1598435100000|2020-08-26 09:45:00|||||||||2683
1598435400000|2020-08-26 09:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|266
1598435700000|2020-08-26 09:55:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|795
1598436000000|2020-08-26 10:00:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|1087
1598436300000|2020-08-26 10:05:00|12578|12576|12578|12576|12578|12576|12577.6|12575.6|2914
1598436600000|2020-08-26 10:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|631
1598436900000|2020-08-26 10:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|381
1598437200000|2020-08-26 10:20:00|12579.5|12577.5|12579.1|12577.1|12579.5|12577.5|12579.1|12577.1|355
1598437500000|2020-08-26 10:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|616
1598437800000|2020-08-26 10:30:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|8246
1598438100000|2020-08-26 10:35:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1088
1598438400000|2020-08-26 10:40:00|||||||||5012
1598438700000|2020-08-26 10:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|440
1598439000000|2020-08-26 10:50:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|294
1598439300000|2020-08-26 10:55:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|319
1598439600000|2020-08-26 11:00:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|309
1598439900000|2020-08-26 11:05:00|||||||||2286
1598440200000|2020-08-26 11:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|476
1598440500000|2020-08-26 11:15:00|||||||||1991
1598440800000|2020-08-26 11:20:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1970
1598441100000|2020-08-26 11:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|7703
1598441400000|2020-08-26 11:30:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|385
1598441700000|2020-08-26 11:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1090
1598442000000|2020-08-26 11:40:00|12578.7|12576.7|12579.1|12577.1|12579.5|12577.5|12578.7|12576.7|789
1598442300000|2020-08-26 11:45:00|12578.7|12576.7|12578.7|12576.7|12579.1|12577.1|12578|12576|668
1598442600000|2020-08-26 11:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2860
1598442900000|2020-08-26 11:55:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|6063
1598443200000|2020-08-26 12:00:00|||||||||1265
1598443500000|2020-08-26 12:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1227
1598443800000|2020-08-26 12:10:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|1850
1598444100000|2020-08-26 12:15:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12577.2|12575.2|2014
1598444400000|2020-08-26 12:20:00|12578.3|12576.3|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|3292
1598444700000|2020-08-26 12:25:00|12577.6|12575.6|12578.7|12576.7|12579.5|12577.5|12577.6|12575.6|2399
1598445000000|2020-08-26 12:30:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|2376
1598445300000|2020-08-26 12:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2824
1598445600000|2020-08-26 12:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2030
1598445900000|2020-08-26 12:45:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1895
1598446200000|2020-08-26 12:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|4297
1598446500000|2020-08-26 12:55:00|||||||||3307
1598446800000|2020-08-26 13:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|6941
1598447100000|2020-08-26 13:05:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578|12576|4863
1598447400000|2020-08-26 13:10:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1929
1598447700000|2020-08-26 13:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|51525
1598448000000|2020-08-26 13:20:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|17366
1598448300000|2020-08-26 13:25:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|4045
1598448600000|2020-08-26 13:30:00|12585|12583|12585|12583|12587.3|12585.3|12585|12583|41046
1598448900000|2020-08-26 13:35:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|13264
1598449200000|2020-08-26 13:40:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|13315
1598449500000|2020-08-26 13:45:00|12584.6|12582.6|12582.6|12580.6|12584.6|12582.6|12582.6|12580.6|9288
1598449800000|2020-08-26 13:50:00|12583|12581|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|26320
1598450100000|2020-08-26 13:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|4896
1598450400000|2020-08-26 14:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|3914
1598450700000|2020-08-26 14:05:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|4689
1598451000000|2020-08-26 14:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4677
1598451300000|2020-08-26 14:15:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|5082
1598451600000|2020-08-26 14:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|38341
1598451900000|2020-08-26 14:25:00|12580.3|12578.3|12578|12576|12580.3|12578.3|12578|12576|8106
1598452200000|2020-08-26 14:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|7303
1598452500000|2020-08-26 14:35:00|12578.3|12576.3|12579.5|12577.5|12579.5|12577.5|12578|12576|4359
1598452800000|2020-08-26 14:40:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|3486
1598453100000|2020-08-26 14:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|6010
1598453400000|2020-08-26 14:50:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|7318
1598453700000|2020-08-26 14:55:00|12576.8|12574.8|12577.2|12575.2|12578|12576|12576.4|12574.4|5646
1598454000000|2020-08-26 15:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|18772
1598454300000|2020-08-26 15:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2444
1598454600000|2020-08-26 15:10:00|||||||||8115
1598454900000|2020-08-26 15:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|33228
1598455200000|2020-08-26 15:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|6629
1598455500000|2020-08-26 15:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3272
1598455800000|2020-08-26 15:30:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|8530
1598456100000|2020-08-26 15:35:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1868
1598456400000|2020-08-26 15:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|9310
1598456700000|2020-08-26 15:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2246
1598457000000|2020-08-26 15:50:00|||||||||4888
1598457300000|2020-08-26 15:55:00|||||||||9649
1598457600000|2020-08-26 16:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|5745
1598457900000|2020-08-26 16:05:00|||||||||2292
1598458200000|2020-08-26 16:10:00|12578|12576|12578|12576|12578|12576|12578|12576|5339
1598458500000|2020-08-26 16:15:00|||||||||6583
1598458800000|2020-08-26 16:20:00|||||||||34477
1598459100000|2020-08-26 16:25:00|||||||||1991
1598459400000|2020-08-26 16:30:00|||||||||3686
1598459700000|2020-08-26 16:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|11581
1598460000000|2020-08-26 16:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|40886
1598460300000|2020-08-26 16:45:00|||||||||1637
1598460600000|2020-08-26 16:50:00|||||||||4030
1598460900000|2020-08-26 16:55:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|3527
1598461200000|2020-08-26 17:00:00|12579.1|12577.1|12583.4|12581.4|12583.4|12581.4|12578.7|12576.7|4498
1598461500000|2020-08-26 17:05:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|5281
1598461800000|2020-08-26 17:10:00|12583.4|12581.4|12585|12583|12585|12583|12582.6|12580.6|41271
1598462100000|2020-08-26 17:15:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|3770
1598462400000|2020-08-26 17:20:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2184
1598462700000|2020-08-26 17:25:00|||||||||12669
1598463000000|2020-08-26 17:30:00|||||||||42025
1598463300000|2020-08-26 17:35:00|12587.3|12585.3|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|70369
1598463600000|2020-08-26 17:40:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|5876
1598463900000|2020-08-26 17:45:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|53554
1598464200000|2020-08-26 17:50:00|||||||||5124
1598464500000|2020-08-26 17:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2543
1598464800000|2020-08-26 18:00:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|7746
1598465100000|2020-08-26 18:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2142
1598465400000|2020-08-26 18:10:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|10517
1598465700000|2020-08-26 18:15:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2169
1598466000000|2020-08-26 18:20:00|||||||||1322
1598466300000|2020-08-26 18:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4908
1598466600000|2020-08-26 18:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|19656
1598466900000|2020-08-26 18:35:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2599
1598467200000|2020-08-26 18:40:00|||||||||1825
1598467500000|2020-08-26 18:45:00|||||||||5379
1598467800000|2020-08-26 18:50:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2963
1598468100000|2020-08-26 18:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|6669
1598468400000|2020-08-26 19:00:00|||||||||13747
1598468700000|2020-08-26 19:05:00|12587.3|12585.3|12586.5|12584.5|12587.7|12585.7|12586.5|12584.5|3785
1598469000000|2020-08-26 19:10:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2974
1598469300000|2020-08-26 19:15:00|||||||||1065
1598469600000|2020-08-26 19:20:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|5102
1598469900000|2020-08-26 19:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1918
1598470200000|2020-08-26 19:30:00|||||||||2187
1598470500000|2020-08-26 19:35:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|22397
1598470800000|2020-08-26 19:40:00|||||||||2810
1598471100000|2020-08-26 19:45:00|||||||||4531
1598471400000|2020-08-26 19:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|10613
1598471700000|2020-08-26 19:55:00|||||||||9127
1598472000000|2020-08-26 20:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2589
1598472300000|2020-08-26 20:05:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1439
1598472600000|2020-08-26 20:10:00|||||||||1600
1598472900000|2020-08-26 20:15:00|||||||||2293
1598473200000|2020-08-26 20:20:00|||||||||317
1598473500000|2020-08-26 20:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|4204
1598473800000|2020-08-26 20:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|7377
1598474100000|2020-08-26 20:35:00|||||||||5857
1598474400000|2020-08-26 20:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|3081
1598474700000|2020-08-26 20:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|445
1598475000000|2020-08-26 20:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|5067
1598475300000|2020-08-26 20:55:00|||||||||794
1598479200000|2020-08-26 22:00:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|64
1598479500000|2020-08-26 22:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|121
1598479800000|2020-08-26 22:10:00|||||||||7
1598480100000|2020-08-26 22:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|276
1598480400000|2020-08-26 22:20:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2624
1598480700000|2020-08-26 22:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|154
1598481000000|2020-08-26 22:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|25
1598481300000|2020-08-26 22:35:00|||||||||14
1598481600000|2020-08-26 22:40:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|186
1598481900000|2020-08-26 22:45:00|||||||||14
1598482200000|2020-08-26 22:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|232
1598482500000|2020-08-26 22:55:00|||||||||215
1598482800000|2020-08-26 23:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|127
1598483100000|2020-08-26 23:05:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|297
1598483400000|2020-08-26 23:10:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|52
1598483700000|2020-08-26 23:15:00|||||||||5
1598484000000|2020-08-26 23:20:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|25
1598484300000|2020-08-26 23:25:00|||||||||8
1598484600000|2020-08-26 23:30:00|||||||||14
1598484900000|2020-08-26 23:35:00|||||||||390
1598485200000|2020-08-26 23:40:00|12590.5|12588.5|12590.5|12588.5|12590.8|12588.8|12590.5|12588.5|292
1598485500000|2020-08-26 23:45:00|||||||||10
1598485800000|2020-08-26 23:50:00|||||||||4
1598486100000|2020-08-26 23:55:00|||||||||671
1598486400000|2020-08-27 00:00:00|12589.7|12587.7|12592|12590|12592|12590|12589.7|12587.7|1478
1598486700000|2020-08-27 00:05:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1007
1598487000000|2020-08-27 00:10:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|307
1598487300000|2020-08-27 00:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|51
1598487600000|2020-08-27 00:20:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|146
1598487900000|2020-08-27 00:25:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592.4|12590.4|443
1598488200000|2020-08-27 00:30:00|||||||||66
1598488500000|2020-08-27 00:35:00|||||||||52
1598488800000|2020-08-27 00:40:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|228
1598489100000|2020-08-27 00:45:00|||||||||13
1598489400000|2020-08-27 00:50:00|||||||||32
1598489700000|2020-08-27 00:55:00|||||||||46
1598490000000|2020-08-27 01:00:00|12592|12590|12592|12590|12592|12590|12592|12590|227
1598490300000|2020-08-27 01:05:00|||||||||105
1598490600000|2020-08-27 01:10:00|||||||||109
1598490900000|2020-08-27 01:15:00|12592.8|12590.8|12592.4|12590.4|12592.8|12590.8|12592.4|12590.4|449
1598491200000|2020-08-27 01:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|11
1598491500000|2020-08-27 01:25:00|||||||||14
1598491800000|2020-08-27 01:30:00|||||||||20
1598492100000|2020-08-27 01:35:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|338
1598492400000|2020-08-27 01:40:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|904
1598492700000|2020-08-27 01:45:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|423
1598493000000|2020-08-27 01:50:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1214
1598493300000|2020-08-27 01:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|6611
1598493600000|2020-08-27 02:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|270
1598493900000|2020-08-27 02:05:00|||||||||734
1598494200000|2020-08-27 02:10:00|||||||||1682
1598494500000|2020-08-27 02:15:00|||||||||66
1598494800000|2020-08-27 02:20:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|374
1598495100000|2020-08-27 02:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2790
1598495400000|2020-08-27 02:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|235
1598495700000|2020-08-27 02:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|707
1598496000000|2020-08-27 02:40:00|||||||||119
1598496300000|2020-08-27 02:45:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|155
1598496600000|2020-08-27 02:50:00|||||||||85
1598496900000|2020-08-27 02:55:00|||||||||394
1598497200000|2020-08-27 03:00:00|||||||||12
1598497500000|2020-08-27 03:05:00|12593.2|12591.2|12592.8|12590.8|12593.2|12591.2|12592.8|12590.8|73
1598497800000|2020-08-27 03:10:00|||||||||20
1598498100000|2020-08-27 03:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|110
1598498400000|2020-08-27 03:20:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12593.2|12591.2|65
1598498700000|2020-08-27 03:25:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|154
1598499000000|2020-08-27 03:30:00|||||||||31
1598499300000|2020-08-27 03:35:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|105
1598499600000|2020-08-27 03:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|474
1598499900000|2020-08-27 03:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|5696
1598500200000|2020-08-27 03:50:00|||||||||120
1598500500000|2020-08-27 03:55:00|||||||||31
1598500800000|2020-08-27 04:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|289
1598501100000|2020-08-27 04:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|437
1598501400000|2020-08-27 04:10:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|419
1598501700000|2020-08-27 04:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|36
1598502000000|2020-08-27 04:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|221
1598502300000|2020-08-27 04:25:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|362
1598502600000|2020-08-27 04:30:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|221
1598502900000|2020-08-27 04:35:00|||||||||334
1598503200000|2020-08-27 04:40:00|||||||||872
1598503500000|2020-08-27 04:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|392
1598503800000|2020-08-27 04:50:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|760
1598504100000|2020-08-27 04:55:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|7
1598504400000|2020-08-27 05:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|184
1598504700000|2020-08-27 05:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|270
1598505000000|2020-08-27 05:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|117
1598505300000|2020-08-27 05:15:00|||||||||6809
1598505600000|2020-08-27 05:20:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12592|12590|95
1598505900000|2020-08-27 05:25:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|221
1598506200000|2020-08-27 05:30:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|310
1598506500000|2020-08-27 05:35:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|197
1598506800000|2020-08-27 05:40:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|231
1598507100000|2020-08-27 05:45:00|||||||||260
1598507400000|2020-08-27 05:50:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|7123
1598507700000|2020-08-27 05:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|137
1598508000000|2020-08-27 06:00:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|789
1598508300000|2020-08-27 06:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|826
1598508600000|2020-08-27 06:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|400
1598508900000|2020-08-27 06:15:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|927
1598509200000|2020-08-27 06:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|617
1598509500000|2020-08-27 06:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2476
1598509800000|2020-08-27 06:30:00|||||||||157
1598510100000|2020-08-27 06:35:00|||||||||166
1598510400000|2020-08-27 06:40:00|||||||||159
1598510700000|2020-08-27 06:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1429
1598511000000|2020-08-27 06:50:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1044
1598511300000|2020-08-27 06:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1976
1598511600000|2020-08-27 07:00:00|||||||||330
1598511900000|2020-08-27 07:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1013
1598512200000|2020-08-27 07:10:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2482
1598512500000|2020-08-27 07:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3552
1598512800000|2020-08-27 07:20:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|713
1598513100000|2020-08-27 07:25:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|353
1598513400000|2020-08-27 07:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2317
1598513700000|2020-08-27 07:35:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|489
1598514000000|2020-08-27 07:40:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|474
1598514300000|2020-08-27 07:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|446
1598514600000|2020-08-27 07:50:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1156
1598514900000|2020-08-27 07:55:00|||||||||420
1598515200000|2020-08-27 08:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2054
1598515500000|2020-08-27 08:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3808
1598515800000|2020-08-27 08:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|6973
1598516100000|2020-08-27 08:15:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2509
1598516400000|2020-08-27 08:20:00|||||||||3409
1598516700000|2020-08-27 08:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|810
1598517000000|2020-08-27 08:30:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1112
1598517300000|2020-08-27 08:35:00|12592|12590|12592|12590|12592|12590|12592|12590|603
1598517600000|2020-08-27 08:40:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|740
1598517900000|2020-08-27 08:45:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1305
1598518200000|2020-08-27 08:50:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12592|12590|572
1598518500000|2020-08-27 08:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|278
1598518800000|2020-08-27 09:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2195
1598519100000|2020-08-27 09:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2920
1598519400000|2020-08-27 09:10:00|12593.6|12591.6|12594|12592|12594.4|12592.4|12593.6|12591.6|363
1598519700000|2020-08-27 09:15:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|219
1598520000000|2020-08-27 09:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|182
1598520300000|2020-08-27 09:25:00|||||||||174
1598520600000|2020-08-27 09:30:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|379
1598520900000|2020-08-27 09:35:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|369
1598521200000|2020-08-27 09:40:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|689
1598521500000|2020-08-27 09:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|338
1598521800000|2020-08-27 09:50:00|||||||||284
1598522100000|2020-08-27 09:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|698
1598522400000|2020-08-27 10:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|604
1598522700000|2020-08-27 10:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4376
1598523000000|2020-08-27 10:10:00|||||||||1343
1598523300000|2020-08-27 10:15:00|12593.6|12591.6|12594|12592|12594|12592|12593.6|12591.6|2284
1598523600000|2020-08-27 10:20:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1153
1598523900000|2020-08-27 10:25:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|436
1598524200000|2020-08-27 10:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|332
1598524500000|2020-08-27 10:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|514
1598524800000|2020-08-27 10:40:00|12592|12590|12592|12590|12592|12590|12592|12590|325
1598525100000|2020-08-27 10:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|360
1598525400000|2020-08-27 10:50:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|4790
1598525700000|2020-08-27 10:55:00|||||||||309
1598526000000|2020-08-27 11:00:00|||||||||189
1598526300000|2020-08-27 11:05:00|||||||||199
1598526600000|2020-08-27 11:10:00|||||||||394
1598526900000|2020-08-27 11:15:00|12592.4|12590.4|12593.6|12591.6|12593.6|12591.6|12592|12590|1494
1598527200000|2020-08-27 11:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2405
1598527500000|2020-08-27 11:25:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|427
1598527800000|2020-08-27 11:30:00|||||||||162
1598528100000|2020-08-27 11:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|300
1598528400000|2020-08-27 11:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1603
1598528700000|2020-08-27 11:45:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|412
1598529000000|2020-08-27 11:50:00|||||||||3262
1598529300000|2020-08-27 11:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1806
1598529600000|2020-08-27 12:00:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|1087
1598529900000|2020-08-27 12:05:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|604
1598530200000|2020-08-27 12:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|739
1598530500000|2020-08-27 12:15:00|12593.6|12591.6|12594.8|12592.8|12595.1|12593.1|12593.6|12591.6|11408
1598530800000|2020-08-27 12:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12592|12590|3742
1598531100000|2020-08-27 12:25:00|12594.4|12592.4|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|11417
1598531400000|2020-08-27 12:30:00|12592.8|12590.8|12592.8|12590.8|12595.1|12593.1|12592|12590|2303
1598531700000|2020-08-27 12:35:00|12593.2|12591.2|12592.8|12590.8|12594.4|12592.4|12592|12590|14903
1598532000000|2020-08-27 12:40:00|12592|12590|12593.6|12591.6|12594.4|12592.4|12592|12590|3491
1598532300000|2020-08-27 12:45:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12593.6|12591.6|18428
1598532600000|2020-08-27 12:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|12995
1598532900000|2020-08-27 12:55:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|1715
1598533200000|2020-08-27 13:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|4844
1598533500000|2020-08-27 13:05:00|12592|12590|12595.9|12593.9|12595.9|12593.9|12590.5|12588.5|13223
1598533800000|2020-08-27 13:10:00|12596.7|12594.7|12601.4|12599.4|12603|12601|12596.7|12594.7|7576
1598534100000|2020-08-27 13:15:00|12602.2|12600.2|12603|12601|12603|12601|12599|12597|4639
1598534400000|2020-08-27 13:20:00|12603.7|12601.7|12598.3|12596.3|12603.7|12601.7|12598.3|12596.3|10550
1598534700000|2020-08-27 13:25:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|5126
1598535000000|2020-08-27 13:30:00|12599|12597|12592|12590|12599|12597|12591.2|12589.2|6963
1598535300000|2020-08-27 13:35:00|12592.8|12590.8|12595.1|12593.1|12595.1|12593.1|12591.2|12589.2|9237
1598535600000|2020-08-27 13:40:00|12594.4|12592.4|12589.7|12587.7|12594.4|12592.4|12588.1|12586.1|16914
1598535900000|2020-08-27 13:45:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12585.8|12583.8|43969
1598536200000|2020-08-27 13:50:00|12588.1|12586.1|12587.3|12585.3|12588.9|12586.9|12585.8|12583.8|18063
1598536500000|2020-08-27 13:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|3978
1598536800000|2020-08-27 14:00:00|12586.2|12584.2|12585|12583|12586.5|12584.5|12585|12583|4572
1598537100000|2020-08-27 14:05:00|12584.2|12582.2|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|4340
1598537400000|2020-08-27 14:10:00|12585|12583|12586.5|12584.5|12587.3|12585.3|12584.2|12582.2|13117
1598537700000|2020-08-27 14:15:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|3347
1598538000000|2020-08-27 14:20:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|3314
1598538300000|2020-08-27 14:25:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|3032
1598538600000|2020-08-27 14:30:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585|12583|21780
1598538900000|2020-08-27 14:35:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|5093
1598539200000|2020-08-27 14:40:00|12585.4|12583.4|12583.4|12581.4|12585.8|12583.8|12583.4|12581.4|19706
1598539500000|2020-08-27 14:45:00|12582.6|12580.6|12579.5|12577.5|12582.6|12580.6|12578.7|12576.7|4300
1598539800000|2020-08-27 14:50:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|3728
1598540100000|2020-08-27 14:55:00|12578|12576|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|9107
1598540400000|2020-08-27 15:00:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|26409
1598540700000|2020-08-27 15:05:00|12578|12576|12579.5|12577.5|12580.3|12578.3|12578|12576|4755
1598541000000|2020-08-27 15:10:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|6431
1598541300000|2020-08-27 15:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|4626
1598541600000|2020-08-27 15:20:00|12579.5|12577.5|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|5600
1598541900000|2020-08-27 15:25:00|12581.1|12579.1|12578.7|12576.7|12581.9|12579.9|12578|12576|8068
1598542200000|2020-08-27 15:30:00|12579.5|12577.5|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|2793
1598542500000|2020-08-27 15:35:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|24328
1598542800000|2020-08-27 15:40:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|17720
1598543100000|2020-08-27 15:45:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|13317
1598543400000|2020-08-27 15:50:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|6414
1598543700000|2020-08-27 15:55:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1150
1598544000000|2020-08-27 16:00:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|6532
1598544300000|2020-08-27 16:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3154
1598544600000|2020-08-27 16:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|1301
1598544900000|2020-08-27 16:15:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|7147
1598545200000|2020-08-27 16:20:00|12581.5|12579.5|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|2998
1598545500000|2020-08-27 16:25:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|3785
1598545800000|2020-08-27 16:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2169
1598546100000|2020-08-27 16:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|3001
1598546400000|2020-08-27 16:40:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|7857
1598546700000|2020-08-27 16:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1892
1598547000000|2020-08-27 16:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2964
1598547300000|2020-08-27 16:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|6466
1598547600000|2020-08-27 17:00:00|12578|12576|12584.2|12582.2|12585|12583|12578|12576|4713
1598547900000|2020-08-27 17:05:00|12585|12583|12586.5|12584.5|12587.3|12585.3|12584.2|12582.2|15023
1598548200000|2020-08-27 17:10:00|12585.8|12583.8|12582.6|12580.6|12585.8|12583.8|12582.6|12580.6|8380
1598548500000|2020-08-27 17:15:00|12583.4|12581.4|12583.4|12581.4|12585|12583|12583.4|12581.4|3501
1598548800000|2020-08-27 17:20:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|2154
1598549100000|2020-08-27 17:25:00|12582.6|12580.6|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|6306
1598549400000|2020-08-27 17:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|1699
1598549700000|2020-08-27 17:35:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2482
1598550000000|2020-08-27 17:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1320
1598550300000|2020-08-27 17:45:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2492
1598550600000|2020-08-27 17:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1533
1598550900000|2020-08-27 17:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|6829
1598551200000|2020-08-27 18:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|4065
1598551500000|2020-08-27 18:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|11902
1598551800000|2020-08-27 18:10:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|10674
1598552100000|2020-08-27 18:15:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2062
1598552400000|2020-08-27 18:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|29422
1598552700000|2020-08-27 18:25:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3536
1598553000000|2020-08-27 18:30:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|5773
1598553300000|2020-08-27 18:35:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|3365
1598553600000|2020-08-27 18:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|1952
1598553900000|2020-08-27 18:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3401
1598554200000|2020-08-27 18:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2986
1598554500000|2020-08-27 18:55:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|9566
1598554800000|2020-08-27 19:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|10005
1598555100000|2020-08-27 19:05:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|7111
1598555400000|2020-08-27 19:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|4470
1598555700000|2020-08-27 19:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1503
1598556000000|2020-08-27 19:20:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1546
1598556300000|2020-08-27 19:25:00|||||||||3897
1598556600000|2020-08-27 19:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1490
1598556900000|2020-08-27 19:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2100
1598557200000|2020-08-27 19:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1961
1598557500000|2020-08-27 19:45:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1454
1598557800000|2020-08-27 19:50:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2022
1598558100000|2020-08-27 19:55:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3411
1598558400000|2020-08-27 20:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|18449
1598558700000|2020-08-27 20:05:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1409
1598559000000|2020-08-27 20:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1070
1598559300000|2020-08-27 20:15:00|||||||||975
1598559600000|2020-08-27 20:20:00|||||||||238
1598559900000|2020-08-27 20:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2462
1598560200000|2020-08-27 20:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|3342
1598560500000|2020-08-27 20:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5516
1598560800000|2020-08-27 20:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|7187
1598561100000|2020-08-27 20:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|953
1598561400000|2020-08-27 20:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3408
1598561700000|2020-08-27 20:55:00|12575.6|12573.6|12576|12574|12577.2|12575.2|12575.6|12573.6|1863
1598565600000|2020-08-27 22:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|230
1598565900000|2020-08-27 22:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|374
1598566200000|2020-08-27 22:10:00|12576.8|12574.8|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|484
1598566500000|2020-08-27 22:15:00|||||||||174
1598566800000|2020-08-27 22:20:00|||||||||1
1598567100000|2020-08-27 22:25:00|12576.8|12574.8|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|132
1598567400000|2020-08-27 22:30:00|12576.8|12574.8|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|55
1598567700000|2020-08-27 22:35:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|49
1598568000000|2020-08-27 22:40:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|27
1598568300000|2020-08-27 22:45:00|12578|12576|12578|12576|12578|12576|12578|12576|258
1598568600000|2020-08-27 22:50:00|||||||||126
1598568900000|2020-08-27 22:55:00|||||||||32
1598569200000|2020-08-27 23:00:00|||||||||95
1598569500000|2020-08-27 23:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|206
1598569800000|2020-08-27 23:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|385
1598570100000|2020-08-27 23:15:00|||||||||109
1598570400000|2020-08-27 23:20:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|212
1598570700000|2020-08-27 23:25:00|12578|12576|12578|12576|12578|12576|12578|12576|154
1598571000000|2020-08-27 23:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|134
1598571300000|2020-08-27 23:35:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|418
1598571600000|2020-08-27 23:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|812
1598571900000|2020-08-27 23:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|216
1598572200000|2020-08-27 23:50:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|596
1598572500000|2020-08-27 23:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|300
1598572800000|2020-08-28 00:00:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|6173
1598573100000|2020-08-28 00:05:00|12572.5|12570.5|12570.1|12568.1|12574|12572|12570.1|12568.1|6243
1598573400000|2020-08-28 00:10:00|12569.4|12567.4|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|1470
1598573700000|2020-08-28 00:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1739
1598574000000|2020-08-28 00:20:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1126
1598574300000|2020-08-28 00:25:00|12572.1|12570.1|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|921
1598574600000|2020-08-28 00:30:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|742
1598574900000|2020-08-28 00:35:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|545
1598575200000|2020-08-28 00:40:00|12570.9|12568.9|12574|12572|12574|12572|12570.9|12568.9|676
1598575500000|2020-08-28 00:45:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|418
1598575800000|2020-08-28 00:50:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|548
1598576100000|2020-08-28 00:55:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1083
1598576400000|2020-08-28 01:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|570
1598576700000|2020-08-28 01:05:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|478
1598577000000|2020-08-28 01:10:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|783
1598577300000|2020-08-28 01:15:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.7|12571.7|916
1598577600000|2020-08-28 01:20:00|||||||||192
1598578200000|2020-08-28 01:30:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|964
1598578500000|2020-08-28 01:35:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|255
1598578800000|2020-08-28 01:40:00|||||||||5
1598579100000|2020-08-28 01:45:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|392
1598579400000|2020-08-28 01:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|866
1598579700000|2020-08-28 01:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|884
1598580000000|2020-08-28 02:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|326
1598580300000|2020-08-28 02:05:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|432
1598580600000|2020-08-28 02:10:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1224
1598580900000|2020-08-28 02:15:00|12574|12572|12574|12572|12574|12572|12574|12572|1705
1598581200000|2020-08-28 02:20:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|360
1598581500000|2020-08-28 02:25:00|||||||||90
1598581800000|2020-08-28 02:30:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|339
1598582100000|2020-08-28 02:35:00|12572.5|12570.5|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|1401
1598582400000|2020-08-28 02:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|431
1598582700000|2020-08-28 02:45:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|674
1598583000000|2020-08-28 02:50:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|751
1598583300000|2020-08-28 02:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|338
1598583600000|2020-08-28 03:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|321
1598583900000|2020-08-28 03:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|386
1598584200000|2020-08-28 03:10:00|||||||||73
1598584500000|2020-08-28 03:15:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|324
1598584800000|2020-08-28 03:20:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|12
1598585100000|2020-08-28 03:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|159
1598585400000|2020-08-28 03:30:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|6
1598585700000|2020-08-28 03:35:00|||||||||189
1598586000000|2020-08-28 03:40:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|178
1598586300000|2020-08-28 03:45:00|12575.2|12573.2|12575.2|12573.2|12575.6|12573.6|12574.8|12572.8|450
1598586600000|2020-08-28 03:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|3
1598586900000|2020-08-28 03:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|355
1598587200000|2020-08-28 04:00:00|||||||||71
1598587500000|2020-08-28 04:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|119
1598587800000|2020-08-28 04:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|124
1598588100000|2020-08-28 04:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|55
1598588400000|2020-08-28 04:20:00|12578|12576|12578|12576|12578|12576|12578|12576|236
1598588700000|2020-08-28 04:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|63
1598589000000|2020-08-28 04:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|302
1598589300000|2020-08-28 04:35:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|586
1598589600000|2020-08-28 04:40:00|||||||||8
1598589900000|2020-08-28 04:45:00|||||||||30
1598590200000|2020-08-28 04:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|253
1598590500000|2020-08-28 04:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|935
1598590800000|2020-08-28 05:00:00|12575.6|12573.6|12575.6|12573.6|12576|12574|12575.6|12573.6|276
1598591100000|2020-08-28 05:05:00|12576.4|12574.4|12578|12576|12579.9|12577.9|12576.4|12574.4|3226
1598591400000|2020-08-28 05:10:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|3080
1598591700000|2020-08-28 05:15:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1321
1598592000000|2020-08-28 05:20:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|685
1598592300000|2020-08-28 05:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|97
1598592600000|2020-08-28 05:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|73
1598592900000|2020-08-28 05:35:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|229
1598593200000|2020-08-28 05:40:00|||||||||290
1598593500000|2020-08-28 05:45:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|1138
1598593800000|2020-08-28 05:50:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|442
1598594100000|2020-08-28 05:55:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|982
1598594400000|2020-08-28 06:00:00|12574|12572|12575.6|12573.6|12576.4|12574.4|12573.3|12571.3|1568
1598594700000|2020-08-28 06:05:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|733
1598595000000|2020-08-28 06:10:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|898
1598595300000|2020-08-28 06:15:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|346
1598595600000|2020-08-28 06:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|625
1598595900000|2020-08-28 06:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|175
1598596200000|2020-08-28 06:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|284
1598596500000|2020-08-28 06:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|530
1598596800000|2020-08-28 06:40:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|447
1598597100000|2020-08-28 06:45:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|706
1598597400000|2020-08-28 06:50:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|316
1598597700000|2020-08-28 06:55:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|900
1598598000000|2020-08-28 07:00:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2457
1598598300000|2020-08-28 07:05:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|2503
1598598600000|2020-08-28 07:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1016
1598598900000|2020-08-28 07:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12576.4|12574.4|1345
1598599200000|2020-08-28 07:20:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1513
1598599500000|2020-08-28 07:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|942
1598599800000|2020-08-28 07:30:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|1273
1598600100000|2020-08-28 07:35:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12577.2|12575.2|1047
1598600400000|2020-08-28 07:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|992
1598600700000|2020-08-28 07:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1905
1598601000000|2020-08-28 07:50:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|564
1598601300000|2020-08-28 07:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1064
1598601600000|2020-08-28 08:00:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|2604
1598601900000|2020-08-28 08:05:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|715
1598602200000|2020-08-28 08:10:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|1381
1598602500000|2020-08-28 08:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|592
1598602800000|2020-08-28 08:20:00|||||||||387
1598603100000|2020-08-28 08:25:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|1134
1598603400000|2020-08-28 08:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|737
1598603700000|2020-08-28 08:35:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|678
1598604000000|2020-08-28 08:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|766
1598604300000|2020-08-28 08:45:00|12578.7|12576.7|12578.3|12576.3|12578.7|12576.7|12578|12576|817
1598604600000|2020-08-28 08:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|719
1598604900000|2020-08-28 08:55:00|12578.3|12576.3|12579.5|12577.5|12579.5|12577.5|12578.3|12576.3|2373
1598605200000|2020-08-28 09:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|468
1598605500000|2020-08-28 09:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|1648
1598605800000|2020-08-28 09:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|817
1598606100000|2020-08-28 09:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|631
1598606400000|2020-08-28 09:20:00|||||||||254
1598606700000|2020-08-28 09:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|295
1598607000000|2020-08-28 09:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1912
1598607300000|2020-08-28 09:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1547
1598607600000|2020-08-28 09:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1574
1598607900000|2020-08-28 09:45:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|914
1598608200000|2020-08-28 09:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|823
1598608500000|2020-08-28 09:55:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1139
1598608800000|2020-08-28 10:00:00|12585|12583|12584.6|12582.6|12585|12583|12584.2|12582.2|515
1598609100000|2020-08-28 10:05:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|893
1598609400000|2020-08-28 10:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3548
1598609700000|2020-08-28 10:15:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1077
1598610000000|2020-08-28 10:20:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|1710
1598610300000|2020-08-28 10:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|476
1598610600000|2020-08-28 10:30:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|820
1598610900000|2020-08-28 10:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1064
1598611200000|2020-08-28 10:40:00|12585|12583|12585|12583|12585|12583|12585|12583|328
1598611500000|2020-08-28 10:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1524
1598611800000|2020-08-28 10:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|573
1598612100000|2020-08-28 10:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|551
1598612400000|2020-08-28 11:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1485
1598612700000|2020-08-28 11:05:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|750
1598613000000|2020-08-28 11:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|701
1598613300000|2020-08-28 11:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|274
1598613600000|2020-08-28 11:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1820
1598613900000|2020-08-28 11:25:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|866
1598614200000|2020-08-28 11:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1121
1598614500000|2020-08-28 11:35:00|||||||||186
1598614800000|2020-08-28 11:40:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|5861
1598615100000|2020-08-28 11:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1305
1598615400000|2020-08-28 11:50:00|||||||||1070
1598615700000|2020-08-28 11:55:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|8945
1598616000000|2020-08-28 12:00:00|12583.4|12581.4|12585|12583|12585.8|12583.8|12582.6|12580.6|15285
1598616300000|2020-08-28 12:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1503
1598616600000|2020-08-28 12:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1528
1598616900000|2020-08-28 12:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|896
1598617200000|2020-08-28 12:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|5367
1598617500000|2020-08-28 12:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1567
1598617800000|2020-08-28 12:30:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3335
1598618100000|2020-08-28 12:35:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3559
1598618400000|2020-08-28 12:40:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|2071
1598618700000|2020-08-28 12:45:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.1|12586.1|5807
1598619000000|2020-08-28 12:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|9653
1598619300000|2020-08-28 12:55:00|12588.9|12586.9|12590.5|12588.5|12592|12590|12588.9|12586.9|5034
1598619600000|2020-08-28 13:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|17255
1598619900000|2020-08-28 13:05:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|11373
1598620200000|2020-08-28 13:10:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|2133
1598620500000|2020-08-28 13:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|2561
1598620800000|2020-08-28 13:20:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|3459
1598621100000|2020-08-28 13:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2438
1598621400000|2020-08-28 13:30:00|12593.2|12591.2|12595.9|12593.9|12596.7|12594.7|12592.8|12590.8|3676
1598621700000|2020-08-28 13:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|12161
1598622000000|2020-08-28 13:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|8786
1598622300000|2020-08-28 13:45:00|12595.1|12593.1|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|13272
1598622600000|2020-08-28 13:50:00|12595.9|12593.9|12598.3|12596.3|12598.3|12596.3|12595.9|12593.9|4711
1598622900000|2020-08-28 13:55:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|10427
1598623200000|2020-08-28 14:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2583
1598623500000|2020-08-28 14:05:00|12597.1|12595.1|12597.5|12595.5|12598.3|12596.3|12597.1|12595.1|1420
1598623800000|2020-08-28 14:10:00|12596.7|12594.7|12599|12597|12599|12597|12596.7|12594.7|2821
1598624100000|2020-08-28 14:15:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|4026
1598624400000|2020-08-28 14:20:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|5171
1598624700000|2020-08-28 14:25:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|3252
1598625000000|2020-08-28 14:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5610
1598625300000|2020-08-28 14:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2835
1598625600000|2020-08-28 14:40:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|54617
1598625900000|2020-08-28 14:45:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|5285
1598626200000|2020-08-28 14:50:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1901
1598626500000|2020-08-28 14:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1131
1598626800000|2020-08-28 15:00:00|12599|12597|12599|12597|12599|12597|12597.5|12595.5|2551
1598627100000|2020-08-28 15:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3299
1598627400000|2020-08-28 15:10:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|2162
1598627700000|2020-08-28 15:15:00|||||||||1081
1598628000000|2020-08-28 15:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2129
1598628300000|2020-08-28 15:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|13284
1598628600000|2020-08-28 15:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|5320
1598628900000|2020-08-28 15:35:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|14705
1598629200000|2020-08-28 15:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|7719
1598629500000|2020-08-28 15:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2264
1598629800000|2020-08-28 15:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1383
1598630100000|2020-08-28 15:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|3247
1598630400000|2020-08-28 16:00:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|4817
1598630700000|2020-08-28 16:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|638
1598631000000|2020-08-28 16:10:00|||||||||640
1598631300000|2020-08-28 16:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|8335
1598631600000|2020-08-28 16:20:00|||||||||240
1598631900000|2020-08-28 16:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2232
1598632200000|2020-08-28 16:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|571
1598632500000|2020-08-28 16:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1182
1598632800000|2020-08-28 16:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|725
1598633100000|2020-08-28 16:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3076
1598633400000|2020-08-28 16:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|880
1598633700000|2020-08-28 16:55:00|||||||||998
1598634000000|2020-08-28 17:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1342
1598634300000|2020-08-28 17:05:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1048
1598634600000|2020-08-28 17:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1098
1598634900000|2020-08-28 17:15:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2972
1598635200000|2020-08-28 17:20:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2411
1598635500000|2020-08-28 17:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|2782
1598635800000|2020-08-28 17:30:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|951
1598636100000|2020-08-28 17:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|534
1598636400000|2020-08-28 17:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1848
1598636700000|2020-08-28 17:45:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4636
1598637000000|2020-08-28 17:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1003
1598637300000|2020-08-28 17:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1426
1598637600000|2020-08-28 18:00:00|12593.6|12591.6|12594.4|12592.4|12594.8|12592.8|12593.6|12591.6|2306
1598637900000|2020-08-28 18:05:00|||||||||1085
1598638200000|2020-08-28 18:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1754
1598638500000|2020-08-28 18:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|2933
1598638800000|2020-08-28 18:20:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1471
1598639100000|2020-08-28 18:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1590
1598639400000|2020-08-28 18:30:00|||||||||1180
1598639700000|2020-08-28 18:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2450
1598640000000|2020-08-28 18:40:00|||||||||1156
1598640300000|2020-08-28 18:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2812
1598640600000|2020-08-28 18:50:00|||||||||1829
1598640900000|2020-08-28 18:55:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|27534
1598641200000|2020-08-28 19:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2019
1598641500000|2020-08-28 19:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3158
1598641800000|2020-08-28 19:10:00|||||||||401
1598642100000|2020-08-28 19:15:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2408
1598642400000|2020-08-28 19:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3569
1598642700000|2020-08-28 19:25:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|3747
1598643000000|2020-08-28 19:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3176
1598643300000|2020-08-28 19:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|921
1598643600000|2020-08-28 19:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1424
1598643900000|2020-08-28 19:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1754
1598644200000|2020-08-28 19:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1230
1598644500000|2020-08-28 19:55:00|||||||||486
1598644800000|2020-08-28 20:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3330
1598645100000|2020-08-28 20:05:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|793
1598645400000|2020-08-28 20:10:00|||||||||2037
1598645700000|2020-08-28 20:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1183
1598646000000|2020-08-28 20:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2030
1598646300000|2020-08-28 20:25:00|12599|12597|12599|12597|12599|12597|12599|12597|507
1598646600000|2020-08-28 20:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2853
1598646900000|2020-08-28 20:35:00|||||||||239
1598647200000|2020-08-28 20:40:00|||||||||2106
1598647500000|2020-08-28 20:45:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12600.2|12598.2|5493
1598647800000|2020-08-28 20:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2030
1598648100000|2020-08-28 20:55:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|3163
1598824800000|2020-08-30 22:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1356
1598825100000|2020-08-30 22:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|480
1598825400000|2020-08-30 22:10:00|||||||||43
1598825700000|2020-08-30 22:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|210
1598826000000|2020-08-30 22:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|289
1598826300000|2020-08-30 22:25:00|||||||||16
1598826600000|2020-08-30 22:30:00|||||||||56
1598826900000|2020-08-30 22:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|319
1598827200000|2020-08-30 22:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|314
1598827500000|2020-08-30 22:45:00|||||||||161
1598827800000|2020-08-30 22:50:00|12603|12601|12603|12601|12603|12601|12603|12601|68
1598828100000|2020-08-30 22:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|419
1598828400000|2020-08-30 23:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|339
1598828700000|2020-08-30 23:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|214
1598829000000|2020-08-30 23:10:00|||||||||14
1598829300000|2020-08-30 23:15:00|||||||||12
1598829600000|2020-08-30 23:20:00|||||||||27
1598829900000|2020-08-30 23:25:00|12602.6|12600.6|12601.4|12599.4|12602.6|12600.6|12601.4|12599.4|357
1598830200000|2020-08-30 23:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|717
1598830500000|2020-08-30 23:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|104
1598830800000|2020-08-30 23:40:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|257
1598831100000|2020-08-30 23:45:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|259
1598831400000|2020-08-30 23:50:00|||||||||115
1598831700000|2020-08-30 23:55:00|||||||||150
1598832000000|2020-08-31 00:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|497
1598832300000|2020-08-31 00:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|248
1598832600000|2020-08-31 00:10:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|739
1598832900000|2020-08-31 00:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|422
1598833200000|2020-08-31 00:20:00|12599|12597|12599|12597|12599|12597|12599|12597|92
1598833500000|2020-08-31 00:25:00|||||||||134
1598833800000|2020-08-31 00:30:00|||||||||136
1598834100000|2020-08-31 00:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|459
1598834400000|2020-08-31 00:40:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|413
1598834700000|2020-08-31 00:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|159
1598835000000|2020-08-31 00:50:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|255
1598835300000|2020-08-31 00:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|61
1598835600000|2020-08-31 01:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|227
1598835900000|2020-08-31 01:05:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|161
1598836200000|2020-08-31 01:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|190
1598836500000|2020-08-31 01:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|193
1598836800000|2020-08-31 01:20:00|||||||||24
1598837100000|2020-08-31 01:25:00|||||||||109
1598837400000|2020-08-31 01:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|471
1598837700000|2020-08-31 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|226
1598838000000|2020-08-31 01:40:00|||||||||110
1598838300000|2020-08-31 01:45:00|||||||||17
1598838600000|2020-08-31 01:50:00|||||||||9
1598838900000|2020-08-31 01:55:00|||||||||13
1598839200000|2020-08-31 02:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2052
1598839500000|2020-08-31 02:05:00|||||||||224
1598839800000|2020-08-31 02:10:00|||||||||80
1598840100000|2020-08-31 02:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|329
1598840400000|2020-08-31 02:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|374
1598840700000|2020-08-31 02:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|112
1598841000000|2020-08-31 02:30:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|425
1598841300000|2020-08-31 02:35:00|||||||||129
1598841600000|2020-08-31 02:40:00|||||||||155
1598841900000|2020-08-31 02:45:00|||||||||138
1598842200000|2020-08-31 02:50:00|||||||||164
1598842500000|2020-08-31 02:55:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|400
1598842800000|2020-08-31 03:00:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|83
1598843100000|2020-08-31 03:05:00|||||||||118
1598843400000|2020-08-31 03:10:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|278
1598843700000|2020-08-31 03:15:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|245
1598844000000|2020-08-31 03:20:00|||||||||23
1598844300000|2020-08-31 03:25:00|||||||||9
1598844600000|2020-08-31 03:30:00|||||||||477
1598844900000|2020-08-31 03:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|326
1598845200000|2020-08-31 03:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|559
1598845500000|2020-08-31 03:45:00|||||||||72
1598845800000|2020-08-31 03:50:00|||||||||21
1598846100000|2020-08-31 03:55:00|||||||||154
1598846400000|2020-08-31 04:00:00|||||||||58
1598846700000|2020-08-31 04:05:00|||||||||288
1598847000000|2020-08-31 04:10:00|||||||||113
1598847300000|2020-08-31 04:15:00|||||||||6
1598847600000|2020-08-31 04:20:00|||||||||44
1598847900000|2020-08-31 04:25:00|||||||||56
1598848200000|2020-08-31 04:30:00|12597.1|12595.1|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|1251
1598848800000|2020-08-31 04:40:00|||||||||149
1598849100000|2020-08-31 04:45:00|||||||||91
1598849400000|2020-08-31 04:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|326
1598849700000|2020-08-31 04:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|539
1598850000000|2020-08-31 05:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|404
1598850300000|2020-08-31 05:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|510
1598850600000|2020-08-31 05:10:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|804
1598850900000|2020-08-31 05:15:00|||||||||123
1598851200000|2020-08-31 05:20:00|||||||||71
1598851500000|2020-08-31 05:25:00|||||||||42
1598851800000|2020-08-31 05:30:00|||||||||36
1598852100000|2020-08-31 05:35:00|||||||||31
1598852400000|2020-08-31 05:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|217
1598852700000|2020-08-31 05:45:00|||||||||192
1598853000000|2020-08-31 05:50:00|||||||||118
1598853300000|2020-08-31 05:55:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|880
1598853600000|2020-08-31 06:00:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|785
1598853900000|2020-08-31 06:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|186
1598854200000|2020-08-31 06:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|278
1598854500000|2020-08-31 06:15:00|||||||||151
1598854800000|2020-08-31 06:20:00|||||||||87
1598855100000|2020-08-31 06:25:00|12598.7|12596.7|12597.5|12595.5|12598.7|12596.7|12597.5|12595.5|691
1598855400000|2020-08-31 06:30:00|||||||||173
1598855700000|2020-08-31 06:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|131
1598856000000|2020-08-31 06:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|134
1598856300000|2020-08-31 06:45:00|||||||||104
1598856600000|2020-08-31 06:50:00|||||||||62
1598856900000|2020-08-31 06:55:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|721
1598857200000|2020-08-31 07:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1105
1598857500000|2020-08-31 07:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2535
1598857800000|2020-08-31 07:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1188
1598858100000|2020-08-31 07:15:00|||||||||148
1598858400000|2020-08-31 07:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1076
1598858700000|2020-08-31 07:25:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|702
1598859000000|2020-08-31 07:30:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|454
1598859300000|2020-08-31 07:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|630
1598859600000|2020-08-31 07:40:00|||||||||359
1598859900000|2020-08-31 07:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|870
1598860200000|2020-08-31 07:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|670
1598860500000|2020-08-31 07:55:00|||||||||261
1598860800000|2020-08-31 08:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|3137
1598861100000|2020-08-31 08:05:00|||||||||1034
1598861400000|2020-08-31 08:10:00|||||||||266
1598861700000|2020-08-31 08:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|880
1598862000000|2020-08-31 08:20:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|321
1598862300000|2020-08-31 08:25:00|||||||||321
1598862600000|2020-08-31 08:30:00|||||||||188
1598862900000|2020-08-31 08:35:00|||||||||199
1598863200000|2020-08-31 08:40:00|||||||||123
1598863500000|2020-08-31 08:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|643
1598863800000|2020-08-31 08:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1410
1598864100000|2020-08-31 08:55:00|||||||||268
1598864400000|2020-08-31 09:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1082
1598864700000|2020-08-31 09:05:00|||||||||215
1598865000000|2020-08-31 09:10:00|||||||||894
1598865300000|2020-08-31 09:15:00|||||||||312
1598865600000|2020-08-31 09:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|953
1598865900000|2020-08-31 09:25:00|||||||||151
1598866200000|2020-08-31 09:30:00|||||||||242
1598866500000|2020-08-31 09:35:00|||||||||351
1598866800000|2020-08-31 09:40:00|||||||||264
1598867100000|2020-08-31 09:45:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1758
1598867400000|2020-08-31 09:50:00|||||||||152
1598867700000|2020-08-31 09:55:00|||||||||119
1598868000000|2020-08-31 10:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|663
1598868300000|2020-08-31 10:05:00|||||||||338
1598868600000|2020-08-31 10:10:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|586
1598868900000|2020-08-31 10:15:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|961
1598869200000|2020-08-31 10:20:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|550
1598869500000|2020-08-31 10:25:00|||||||||616
1598869800000|2020-08-31 10:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|544
1598870100000|2020-08-31 10:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|166
1598870400000|2020-08-31 10:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|416
1598870700000|2020-08-31 10:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|119
1598871000000|2020-08-31 10:50:00|||||||||171
1598871300000|2020-08-31 10:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|318
1598871600000|2020-08-31 11:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1030
1598871900000|2020-08-31 11:05:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|278
1598872200000|2020-08-31 11:10:00|||||||||152
1598872500000|2020-08-31 11:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|599
1598872800000|2020-08-31 11:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|456
1598873100000|2020-08-31 11:25:00|||||||||138
1598873400000|2020-08-31 11:30:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|873
1598873700000|2020-08-31 11:35:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1127
1598874000000|2020-08-31 11:40:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|554
1598874300000|2020-08-31 11:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|695
1598874600000|2020-08-31 11:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|696
1598874900000|2020-08-31 11:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|536
1598875200000|2020-08-31 12:00:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2464
1598875500000|2020-08-31 12:05:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|2686
1598875800000|2020-08-31 12:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|969
1598876100000|2020-08-31 12:15:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12596.7|12594.7|3201
1598876400000|2020-08-31 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3527
1598876700000|2020-08-31 12:25:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|1909
1598877000000|2020-08-31 12:30:00|||||||||1014
1598877300000|2020-08-31 12:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|407
1598877600000|2020-08-31 12:40:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|2347
1598877900000|2020-08-31 12:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5651
1598878200000|2020-08-31 12:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|4231
1598878500000|2020-08-31 12:55:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5418
1598878800000|2020-08-31 13:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2523
1598879100000|2020-08-31 13:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|4282
1598879400000|2020-08-31 13:10:00|12594.4|12592.4|12596.7|12594.7|12596.7|12594.7|12594.4|12592.4|9410
1598879700000|2020-08-31 13:15:00|||||||||548
1598880000000|2020-08-31 13:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2987
1598880300000|2020-08-31 13:25:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|5675
1598880600000|2020-08-31 13:30:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|4315
1598880900000|2020-08-31 13:35:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.1|12593.1|4447
1598881200000|2020-08-31 13:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1506
1598881500000|2020-08-31 13:45:00|||||||||1318
1598881800000|2020-08-31 13:50:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|3870
1598882100000|2020-08-31 13:55:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|11331
1598882400000|2020-08-31 14:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|3926
1598882700000|2020-08-31 14:05:00|||||||||941
1598883000000|2020-08-31 14:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2522
1598883300000|2020-08-31 14:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2610
1598883600000|2020-08-31 14:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2534
1598883900000|2020-08-31 14:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|5206
1598884200000|2020-08-31 14:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1919
1598884500000|2020-08-31 14:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1411
1598884800000|2020-08-31 14:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1609
1598885100000|2020-08-31 14:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|5640
1598885400000|2020-08-31 14:50:00|||||||||3495
1598885700000|2020-08-31 14:55:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3629
1598886000000|2020-08-31 15:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1021
1598886300000|2020-08-31 15:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2881
1598886600000|2020-08-31 15:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1660
1598886900000|2020-08-31 15:15:00|||||||||2506
1598887200000|2020-08-31 15:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|6246
1598887500000|2020-08-31 15:25:00|12600.6|12598.6|12602.2|12600.2|12603|12601|12600.6|12598.6|6053
1598887800000|2020-08-31 15:30:00|12603|12601|12601.4|12599.4|12603|12601|12600.6|12598.6|5198
1598888100000|2020-08-31 15:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1412
1598888400000|2020-08-31 15:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1619
1598888700000|2020-08-31 15:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|927
1598889000000|2020-08-31 15:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|885
1598889300000|2020-08-31 15:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2810
1598889600000|2020-08-31 16:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|3325
1598889900000|2020-08-31 16:05:00|||||||||1216
1598890200000|2020-08-31 16:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|4028
1598890500000|2020-08-31 16:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2014
1598890800000|2020-08-31 16:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|6394
1598891100000|2020-08-31 16:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1412
1598891400000|2020-08-31 16:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1406
1598891700000|2020-08-31 16:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1096
1598892000000|2020-08-31 16:40:00|||||||||1580
1598892300000|2020-08-31 16:45:00|||||||||239
1598892600000|2020-08-31 16:50:00|||||||||530
1598892900000|2020-08-31 16:55:00|||||||||1227
1598893200000|2020-08-31 17:00:00|||||||||1311
1598893500000|2020-08-31 17:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|4339
1598893800000|2020-08-31 17:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1493
1598894100000|2020-08-31 17:15:00|||||||||973
1598894400000|2020-08-31 17:20:00|||||||||920
1598894700000|2020-08-31 17:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1319
1598895000000|2020-08-31 17:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2533
1598895300000|2020-08-31 17:35:00|||||||||506
1598895600000|2020-08-31 17:40:00|12603|12601|12603|12601|12603|12601|12603|12601|2313
1598895900000|2020-08-31 17:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|3820
1598896200000|2020-08-31 17:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1161
1598896500000|2020-08-31 17:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2515
1598896800000|2020-08-31 18:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|4724
1598897100000|2020-08-31 18:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1567
1598897400000|2020-08-31 18:10:00|||||||||1884
1598897700000|2020-08-31 18:15:00|||||||||3172
1598898000000|2020-08-31 18:20:00|||||||||2545
1598898300000|2020-08-31 18:25:00|||||||||1954
1598898600000|2020-08-31 18:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2810
1598898900000|2020-08-31 18:35:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12599|12597|11302
1598899200000|2020-08-31 18:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|7711
1598899500000|2020-08-31 18:45:00|12597.5|12595.5|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|11019
1598899800000|2020-08-31 18:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|11708
1598900100000|2020-08-31 18:55:00|12602.2|12600.2|12604.5|12602.5|12605.3|12603.3|12601.4|12599.4|43078
1598900400000|2020-08-31 19:00:00|12605.3|12603.3|12606.1|12604.1|12606.9|12604.9|12604.5|12602.5|23117
1598900700000|2020-08-31 19:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|8110
1598901000000|2020-08-31 19:10:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|7986
1598901300000|2020-08-31 19:15:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|4462
1598901600000|2020-08-31 19:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|6876
1598901900000|2020-08-31 19:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|5810
1598902200000|2020-08-31 19:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|4735
1598902500000|2020-08-31 19:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1731
1598902800000|2020-08-31 19:40:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|4798
1598903100000|2020-08-31 19:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2263
1598903400000|2020-08-31 19:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2564
1598903700000|2020-08-31 19:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1346
1598904000000|2020-08-31 20:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|6118
1598904300000|2020-08-31 20:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2427
1598904600000|2020-08-31 20:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1554
1598904900000|2020-08-31 20:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1629
1598905200000|2020-08-31 20:20:00|||||||||868
1598905500000|2020-08-31 20:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3465
1598905800000|2020-08-31 20:30:00|||||||||148
1598906100000|2020-08-31 20:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3655
1598906400000|2020-08-31 20:40:00|||||||||1383
1598906700000|2020-08-31 20:45:00|||||||||1827
1598907000000|2020-08-31 20:50:00|||||||||555
1598907300000|2020-08-31 20:55:00|||||||||2198
1598911200000|2020-08-31 22:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|900
1598911500000|2020-08-31 22:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|132
1598911800000|2020-08-31 22:10:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|555
1598912100000|2020-08-31 22:15:00|||||||||13
1598912400000|2020-08-31 22:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|220
1598912700000|2020-08-31 22:25:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|505
1598913000000|2020-08-31 22:30:00|||||||||8
1598913300000|2020-08-31 22:35:00|||||||||191
1598913600000|2020-08-31 22:40:00|||||||||88
1598913900000|2020-08-31 22:45:00|||||||||2
1598914200000|2020-08-31 22:50:00|||||||||1
1598914500000|2020-08-31 22:55:00|||||||||2
1598914800000|2020-08-31 23:00:00|||||||||6
1598915100000|2020-08-31 23:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|131
1598915400000|2020-08-31 23:10:00|||||||||47
1598915700000|2020-08-31 23:15:00|||||||||12
1598916000000|2020-08-31 23:20:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|612
1598916300000|2020-08-31 23:25:00|||||||||5
1598916600000|2020-08-31 23:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|99
1598916900000|2020-08-31 23:35:00|||||||||72
1598917200000|2020-08-31 23:40:00|||||||||55
1598917500000|2020-08-31 23:45:00|||||||||52
1598917800000|2020-08-31 23:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|536
1598918100000|2020-08-31 23:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|263
1598918400000|2020-09-01 00:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|455
1598918700000|2020-09-01 00:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598919000000|2020-09-01 00:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|212
1598919300000|2020-09-01 00:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|492
1598919600000|2020-09-01 00:20:00|||||||||23
1598919900000|2020-09-01 00:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1598920200000|2020-09-01 00:30:00|||||||||547
1598920500000|2020-09-01 00:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|391
1598920800000|2020-09-01 00:40:00|||||||||217
1598921100000|2020-09-01 00:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|32
1598921400000|2020-09-01 00:50:00|||||||||138
1598921700000|2020-09-01 00:55:00|||||||||8
1598922000000|2020-09-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|37
1598922300000|2020-09-01 01:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|338
1598922600000|2020-09-01 01:10:00|||||||||70
1598922900000|2020-09-01 01:15:00|||||||||835
1598923200000|2020-09-01 01:20:00|||||||||1041
1598923500000|2020-09-01 01:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|354
1598923800000|2020-09-01 01:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|847
1598924100000|2020-09-01 01:35:00|||||||||49
1598924400000|2020-09-01 01:40:00|||||||||19
1598924700000|2020-09-01 01:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|46
1598925000000|2020-09-01 01:50:00|||||||||29
1598925300000|2020-09-01 01:55:00|||||||||96
1598925600000|2020-09-01 02:00:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|99
1598925900000|2020-09-01 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|41
1598926200000|2020-09-01 02:10:00|||||||||12
1598926500000|2020-09-01 02:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|260
1598926800000|2020-09-01 02:20:00|||||||||28
1598927100000|2020-09-01 02:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|250
1598927400000|2020-09-01 02:30:00|||||||||136
1598927700000|2020-09-01 02:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|60
1598928000000|2020-09-01 02:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|286
1598928300000|2020-09-01 02:45:00|||||||||8
1598928600000|2020-09-01 02:50:00|||||||||117
1598928900000|2020-09-01 02:55:00|||||||||4
1598929200000|2020-09-01 03:00:00|||||||||32
1598929500000|2020-09-01 03:05:00|||||||||66
1598929800000|2020-09-01 03:10:00|||||||||38
1598930100000|2020-09-01 03:15:00|||||||||7
1598930400000|2020-09-01 03:20:00|||||||||15
1598930700000|2020-09-01 03:25:00|||||||||28
1598931000000|2020-09-01 03:30:00|||||||||94
1598931300000|2020-09-01 03:35:00|||||||||369
1598931600000|2020-09-01 03:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|228
1598931900000|2020-09-01 03:45:00|||||||||2
1598932200000|2020-09-01 03:50:00|||||||||2
1598932500000|2020-09-01 03:55:00|||||||||1
1598932800000|2020-09-01 04:00:00|||||||||4
1598933100000|2020-09-01 04:05:00|||||||||49
1598933400000|2020-09-01 04:10:00|||||||||3
1598933700000|2020-09-01 04:15:00|||||||||4
1598934000000|2020-09-01 04:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|134
1598934300000|2020-09-01 04:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|254
1598934600000|2020-09-01 04:30:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|686
1598934900000|2020-09-01 04:35:00|||||||||13
1598935200000|2020-09-01 04:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|525
1598935500000|2020-09-01 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|896
1598935800000|2020-09-01 04:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|408
1598936100000|2020-09-01 04:55:00|||||||||2
1598936400000|2020-09-01 05:00:00|||||||||6
1598936700000|2020-09-01 05:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|622
1598937000000|2020-09-01 05:10:00|||||||||26
1598937300000|2020-09-01 05:15:00|||||||||15
1598937600000|2020-09-01 05:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|699
1598937900000|2020-09-01 05:25:00|||||||||6
1598938200000|2020-09-01 05:30:00|||||||||141
1598938500000|2020-09-01 05:35:00|||||||||40
1598938800000|2020-09-01 05:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|56
1598939100000|2020-09-01 05:45:00|||||||||1
1598939400000|2020-09-01 05:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|414
1598939700000|2020-09-01 05:55:00|||||||||512
1598940000000|2020-09-01 06:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|455
1598940300000|2020-09-01 06:05:00|||||||||101
1598940600000|2020-09-01 06:10:00|||||||||112
1598940900000|2020-09-01 06:15:00|||||||||115
1598941200000|2020-09-01 06:20:00|||||||||197
1598941500000|2020-09-01 06:25:00|||||||||210
1598941800000|2020-09-01 06:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|384
1598942100000|2020-09-01 06:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1217
1598942400000|2020-09-01 06:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|530
1598942700000|2020-09-01 06:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|222
1598943000000|2020-09-01 06:50:00|12603|12601|12603|12601|12603|12601|12603|12601|448
1598943300000|2020-09-01 06:55:00|||||||||475
1598943600000|2020-09-01 07:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|702
1598943900000|2020-09-01 07:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|512
1598944200000|2020-09-01 07:10:00|||||||||167
1598944500000|2020-09-01 07:15:00|||||||||98
1598944800000|2020-09-01 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|792
1598945100000|2020-09-01 07:25:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|1788
1598945400000|2020-09-01 07:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1210
1598945700000|2020-09-01 07:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|389
1598946000000|2020-09-01 07:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|742
1598946300000|2020-09-01 07:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|577
1598946600000|2020-09-01 07:50:00|||||||||426
1598946900000|2020-09-01 07:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|575
1598947200000|2020-09-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1548
1598947500000|2020-09-01 08:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1231
1598947800000|2020-09-01 08:10:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599|12597|1941
1598948100000|2020-09-01 08:15:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|697
1598948400000|2020-09-01 08:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1065
1598948700000|2020-09-01 08:25:00|||||||||110
1598949000000|2020-09-01 08:30:00|||||||||441
1598949300000|2020-09-01 08:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1289
1598949600000|2020-09-01 08:40:00|||||||||227
1598949900000|2020-09-01 08:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|602
1598950200000|2020-09-01 08:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|707
1598950500000|2020-09-01 08:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|796
1598950800000|2020-09-01 09:00:00|||||||||34
1598951100000|2020-09-01 09:05:00|||||||||190
1598951400000|2020-09-01 09:10:00|||||||||34
1598951700000|2020-09-01 09:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|639
1598952000000|2020-09-01 09:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|831
1598952300000|2020-09-01 09:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1202
1598952600000|2020-09-01 09:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|384
1598952900000|2020-09-01 09:35:00|||||||||92
1598953200000|2020-09-01 09:40:00|||||||||312
1598953500000|2020-09-01 09:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1494
1598953800000|2020-09-01 09:50:00|||||||||304
1598954100000|2020-09-01 09:55:00|||||||||473
1598954400000|2020-09-01 10:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1927
1598954700000|2020-09-01 10:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|548
1598955000000|2020-09-01 10:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598955300000|2020-09-01 10:15:00|||||||||127
1598955600000|2020-09-01 10:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|456
1598955900000|2020-09-01 10:25:00|12599|12597|12599|12597|12599|12597|12599|12597|252
1598956200000|2020-09-01 10:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|812
1598956500000|2020-09-01 10:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|644
1598956800000|2020-09-01 10:40:00|||||||||60
1598957100000|2020-09-01 10:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|515
1598957400000|2020-09-01 10:50:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|1682
1598957700000|2020-09-01 10:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|171
1598958000000|2020-09-01 11:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2185
1598958300000|2020-09-01 11:05:00|||||||||107
1598958600000|2020-09-01 11:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|608
1598958900000|2020-09-01 11:15:00|||||||||250
1598959200000|2020-09-01 11:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|508
1598959500000|2020-09-01 11:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|869
1598959800000|2020-09-01 11:30:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1988
1598960100000|2020-09-01 11:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1406
1598960400000|2020-09-01 11:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1146
1598960700000|2020-09-01 11:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2657
1598961000000|2020-09-01 11:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|438
1598961300000|2020-09-01 11:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2313
1598961600000|2020-09-01 12:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|971
1598961900000|2020-09-01 12:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|264
1598962200000|2020-09-01 12:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|818
1598962500000|2020-09-01 12:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|687
1598962800000|2020-09-01 12:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1387
1598963100000|2020-09-01 12:25:00|12603|12601|12603|12601|12603|12601|12603|12601|986
1598963400000|2020-09-01 12:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1655
1598963700000|2020-09-01 12:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2850
1598964000000|2020-09-01 12:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2030
1598964300000|2020-09-01 12:45:00|||||||||497
1598964600000|2020-09-01 12:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1226
1598964900000|2020-09-01 12:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2235
1598965200000|2020-09-01 13:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|5362
1598965500000|2020-09-01 13:05:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1014
1598965800000|2020-09-01 13:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2334
1598966100000|2020-09-01 13:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|948
1598966400000|2020-09-01 13:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2995
1598966700000|2020-09-01 13:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1614
1598967000000|2020-09-01 13:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3634
1598967300000|2020-09-01 13:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2541
1598967600000|2020-09-01 13:40:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1718
1598967900000|2020-09-01 13:45:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|3368
1598968200000|2020-09-01 13:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|8176
1598968500000|2020-09-01 13:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2636
1598968800000|2020-09-01 14:00:00|12599.8|12597.8|12595.9|12593.9|12599.8|12597.8|12595.1|12593.1|9751
1598969100000|2020-09-01 14:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2579
1598969400000|2020-09-01 14:10:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3117
1598969700000|2020-09-01 14:15:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|3632
1598970000000|2020-09-01 14:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3900
1598970300000|2020-09-01 14:25:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|2914
1598970600000|2020-09-01 14:30:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|3765
1598970900000|2020-09-01 14:35:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|3926
1598971200000|2020-09-01 14:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|2170
1598971500000|2020-09-01 14:45:00|12598.3|12596.3|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|5596
1598971800000|2020-09-01 14:50:00|12601.4|12599.4|12603.7|12601.7|12604.5|12602.5|12600.6|12598.6|4455
1598972100000|2020-09-01 14:55:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|1505
1598972400000|2020-09-01 15:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|6764
1598972700000|2020-09-01 15:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2250
1598973000000|2020-09-01 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|6922
1598973300000|2020-09-01 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3157
1598973600000|2020-09-01 15:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4696
1598973900000|2020-09-01 15:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2083
1598974200000|2020-09-01 15:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|686
1598974500000|2020-09-01 15:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3272
1598974800000|2020-09-01 15:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4756
1598975100000|2020-09-01 15:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3198
1598975400000|2020-09-01 15:50:00|||||||||412
1598975700000|2020-09-01 15:55:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|4135
1598976000000|2020-09-01 16:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3124
1598976300000|2020-09-01 16:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1226
1598976600000|2020-09-01 16:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1982
1598976900000|2020-09-01 16:15:00|||||||||421
1598977200000|2020-09-01 16:20:00|||||||||712
1598977500000|2020-09-01 16:25:00|||||||||356
1598977800000|2020-09-01 16:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2154
1598978100000|2020-09-01 16:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1454
1598978400000|2020-09-01 16:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1292
1598978700000|2020-09-01 16:45:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|1954
1598979000000|2020-09-01 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1133
1598979300000|2020-09-01 16:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|982
1598979600000|2020-09-01 17:00:00|||||||||425
1598979900000|2020-09-01 17:05:00|||||||||1403
1598980200000|2020-09-01 17:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5213
1598980500000|2020-09-01 17:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1352
1598980800000|2020-09-01 17:20:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2267
1598981100000|2020-09-01 17:25:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|8797
1598981400000|2020-09-01 17:30:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3080
1598981700000|2020-09-01 17:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1097
1598982000000|2020-09-01 17:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1680
1598982300000|2020-09-01 17:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|187
1598982600000|2020-09-01 17:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2202
1598982900000|2020-09-01 17:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2752
1598983200000|2020-09-01 18:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2349
1598983500000|2020-09-01 18:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1163
1598983800000|2020-09-01 18:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1051
1598984100000|2020-09-01 18:15:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4171
1598984400000|2020-09-01 18:20:00|||||||||903
1598984700000|2020-09-01 18:25:00|||||||||724
1598985000000|2020-09-01 18:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|4355
1598985300000|2020-09-01 18:35:00|||||||||1366
1598985600000|2020-09-01 18:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2431
1598985900000|2020-09-01 18:45:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|6846
1598986200000|2020-09-01 18:50:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|4330
1598986500000|2020-09-01 18:55:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|6969
1598986800000|2020-09-01 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|8005
1598987100000|2020-09-01 19:05:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1113
1598987400000|2020-09-01 19:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|766
1598987700000|2020-09-01 19:15:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|263
1598988000000|2020-09-01 19:20:00|||||||||282
1598988300000|2020-09-01 19:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3399
1598988600000|2020-09-01 19:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1310
1598988900000|2020-09-01 19:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2414
1598989200000|2020-09-01 19:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|772
1598989500000|2020-09-01 19:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2851
1598989800000|2020-09-01 19:50:00|||||||||1028
1598990100000|2020-09-01 19:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|1997
1598990400000|2020-09-01 20:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3799
1598990700000|2020-09-01 20:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1740
1598991000000|2020-09-01 20:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|643
1598991300000|2020-09-01 20:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1802
1598991600000|2020-09-01 20:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1344
1598991900000|2020-09-01 20:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2115
1598992200000|2020-09-01 20:30:00|||||||||535
1598992500000|2020-09-01 20:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1295
1598992800000|2020-09-01 20:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|664
1598993100000|2020-09-01 20:45:00|||||||||1337
1598993400000|2020-09-01 20:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1777
1598993700000|2020-09-01 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|856
1598997600000|2020-09-01 22:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1002
1598997900000|2020-09-01 22:05:00|||||||||13
1598998200000|2020-09-01 22:10:00|||||||||4
1598998500000|2020-09-01 22:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|546
1598998800000|2020-09-01 22:20:00|||||||||4
1598999100000|2020-09-01 22:25:00|||||||||14
1598999400000|2020-09-01 22:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|141
1598999700000|2020-09-01 22:35:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|281
1599000000000|2020-09-01 22:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|115
1599000300000|2020-09-01 22:45:00|||||||||7
1599000600000|2020-09-01 22:50:00|||||||||16
1599000900000|2020-09-01 22:55:00|||||||||18
1599001200000|2020-09-01 23:00:00|12606.9|12604.9|12606.5|12604.5|12606.9|12604.9|12606.1|12604.1|365
1599001500000|2020-09-01 23:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1
1599001800000|2020-09-01 23:10:00|||||||||16
1599002100000|2020-09-01 23:15:00|||||||||18
1599002400000|2020-09-01 23:20:00|||||||||8
1599002700000|2020-09-01 23:25:00|||||||||11
1599003000000|2020-09-01 23:30:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|98
1599003300000|2020-09-01 23:35:00|||||||||186
1599003600000|2020-09-01 23:40:00|||||||||116
1599003900000|2020-09-01 23:45:00|||||||||79
1599004200000|2020-09-01 23:50:00|||||||||131
1599004500000|2020-09-01 23:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|313
1598918400000|2020-09-01 00:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|455
1598918700000|2020-09-01 00:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598919000000|2020-09-01 00:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|212
1598919300000|2020-09-01 00:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|492
1598919600000|2020-09-01 00:20:00|||||||||23
1598919900000|2020-09-01 00:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1598920200000|2020-09-01 00:30:00|||||||||547
1598920500000|2020-09-01 00:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|391
1598920800000|2020-09-01 00:40:00|||||||||217
1598921100000|2020-09-01 00:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|32
1598921400000|2020-09-01 00:50:00|||||||||138
1598921700000|2020-09-01 00:55:00|||||||||8
1598922000000|2020-09-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|37
1598922300000|2020-09-01 01:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|338
1598922600000|2020-09-01 01:10:00|||||||||70
1598922900000|2020-09-01 01:15:00|||||||||835
1598923200000|2020-09-01 01:20:00|||||||||1041
1598923500000|2020-09-01 01:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|354
1598923800000|2020-09-01 01:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|847
1598924100000|2020-09-01 01:35:00|||||||||49
1598924400000|2020-09-01 01:40:00|||||||||19
1598924700000|2020-09-01 01:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|46
1598925000000|2020-09-01 01:50:00|||||||||29
1598925300000|2020-09-01 01:55:00|||||||||96
1598925600000|2020-09-01 02:00:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|99
1598925900000|2020-09-01 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|41
1598926200000|2020-09-01 02:10:00|||||||||12
1598926500000|2020-09-01 02:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|260
1598926800000|2020-09-01 02:20:00|||||||||28
1598927100000|2020-09-01 02:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|250
1598927400000|2020-09-01 02:30:00|||||||||136
1598927700000|2020-09-01 02:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|60
1598928000000|2020-09-01 02:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|286
1598928300000|2020-09-01 02:45:00|||||||||8
1598928600000|2020-09-01 02:50:00|||||||||117
1598928900000|2020-09-01 02:55:00|||||||||4
1598929200000|2020-09-01 03:00:00|||||||||32
1598929500000|2020-09-01 03:05:00|||||||||66
1598929800000|2020-09-01 03:10:00|||||||||38
1598930100000|2020-09-01 03:15:00|||||||||7
1598930400000|2020-09-01 03:20:00|||||||||15
1598930700000|2020-09-01 03:25:00|||||||||28
1598931000000|2020-09-01 03:30:00|||||||||94
1598931300000|2020-09-01 03:35:00|||||||||369
1598931600000|2020-09-01 03:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|228
1598931900000|2020-09-01 03:45:00|||||||||2
1598932200000|2020-09-01 03:50:00|||||||||2
1598932500000|2020-09-01 03:55:00|||||||||1
1598932800000|2020-09-01 04:00:00|||||||||4
1598933100000|2020-09-01 04:05:00|||||||||49
1598933400000|2020-09-01 04:10:00|||||||||3
1598933700000|2020-09-01 04:15:00|||||||||4
1598934000000|2020-09-01 04:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|134
1598934300000|2020-09-01 04:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|254
1598934600000|2020-09-01 04:30:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|686
1598934900000|2020-09-01 04:35:00|||||||||13
1598935200000|2020-09-01 04:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|525
1598935500000|2020-09-01 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|896
1598935800000|2020-09-01 04:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|408
1598936100000|2020-09-01 04:55:00|||||||||2
1598936400000|2020-09-01 05:00:00|||||||||6
1598936700000|2020-09-01 05:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|622
1598937000000|2020-09-01 05:10:00|||||||||26
1598937300000|2020-09-01 05:15:00|||||||||15
1598937600000|2020-09-01 05:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|699
1598937900000|2020-09-01 05:25:00|||||||||6
1598938200000|2020-09-01 05:30:00|||||||||141
1598938500000|2020-09-01 05:35:00|||||||||40
1598938800000|2020-09-01 05:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|56
1598939100000|2020-09-01 05:45:00|||||||||1
1598939400000|2020-09-01 05:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|414
1598939700000|2020-09-01 05:55:00|||||||||512
1598940000000|2020-09-01 06:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|455
1598940300000|2020-09-01 06:05:00|||||||||101
1598940600000|2020-09-01 06:10:00|||||||||112
1598940900000|2020-09-01 06:15:00|||||||||115
1598941200000|2020-09-01 06:20:00|||||||||197
1598941500000|2020-09-01 06:25:00|||||||||210
1598941800000|2020-09-01 06:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|384
1598942100000|2020-09-01 06:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1217
1598942400000|2020-09-01 06:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|530
1598942700000|2020-09-01 06:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|222
1598943000000|2020-09-01 06:50:00|12603|12601|12603|12601|12603|12601|12603|12601|448
1598943300000|2020-09-01 06:55:00|||||||||475
1598943600000|2020-09-01 07:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|702
1598943900000|2020-09-01 07:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|512
1598944200000|2020-09-01 07:10:00|||||||||167
1598944500000|2020-09-01 07:15:00|||||||||98
1598944800000|2020-09-01 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|792
1598945100000|2020-09-01 07:25:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|1788
1598945400000|2020-09-01 07:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1210
1598945700000|2020-09-01 07:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|389
1598946000000|2020-09-01 07:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|742
1598946300000|2020-09-01 07:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|577
1598946600000|2020-09-01 07:50:00|||||||||426
1598946900000|2020-09-01 07:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|575
1598947200000|2020-09-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1548
1598947500000|2020-09-01 08:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1231
1598947800000|2020-09-01 08:10:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599|12597|1941
1598948100000|2020-09-01 08:15:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|697
1598948400000|2020-09-01 08:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1065
1598948700000|2020-09-01 08:25:00|||||||||110
1598949000000|2020-09-01 08:30:00|||||||||441
1598949300000|2020-09-01 08:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1289
1598949600000|2020-09-01 08:40:00|||||||||227
1598949900000|2020-09-01 08:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|602
1598950200000|2020-09-01 08:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|707
1598950500000|2020-09-01 08:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|796
1598950800000|2020-09-01 09:00:00|||||||||34
1598951100000|2020-09-01 09:05:00|||||||||190
1598951400000|2020-09-01 09:10:00|||||||||34
1598951700000|2020-09-01 09:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|639
1598952000000|2020-09-01 09:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|831
1598952300000|2020-09-01 09:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1202
1598952600000|2020-09-01 09:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|384
1598952900000|2020-09-01 09:35:00|||||||||92
1598953200000|2020-09-01 09:40:00|||||||||312
1598953500000|2020-09-01 09:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1494
1598953800000|2020-09-01 09:50:00|||||||||304
1598954100000|2020-09-01 09:55:00|||||||||473
1598954400000|2020-09-01 10:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1927
1598954700000|2020-09-01 10:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|548
1598955000000|2020-09-01 10:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598955300000|2020-09-01 10:15:00|||||||||127
1598955600000|2020-09-01 10:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|456
1598955900000|2020-09-01 10:25:00|12599|12597|12599|12597|12599|12597|12599|12597|252
1598956200000|2020-09-01 10:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|812
1598956500000|2020-09-01 10:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|644
1598956800000|2020-09-01 10:40:00|||||||||60
1598957100000|2020-09-01 10:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|515
1598957400000|2020-09-01 10:50:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|1682
1598957700000|2020-09-01 10:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|171
1598958000000|2020-09-01 11:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2185
1598958300000|2020-09-01 11:05:00|||||||||107
1598958600000|2020-09-01 11:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|608
1598958900000|2020-09-01 11:15:00|||||||||250
1598959200000|2020-09-01 11:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|508
1598959500000|2020-09-01 11:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|869
1598959800000|2020-09-01 11:30:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1988
1598960100000|2020-09-01 11:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1406
1598960400000|2020-09-01 11:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1146
1598960700000|2020-09-01 11:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2657
1598961000000|2020-09-01 11:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|438
1598961300000|2020-09-01 11:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2313
1598961600000|2020-09-01 12:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|971
1598961900000|2020-09-01 12:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|264
1598962200000|2020-09-01 12:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|818
1598962500000|2020-09-01 12:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|687
1598962800000|2020-09-01 12:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1387
1598963100000|2020-09-01 12:25:00|12603|12601|12603|12601|12603|12601|12603|12601|986
1598963400000|2020-09-01 12:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1655
1598963700000|2020-09-01 12:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2850
1598964000000|2020-09-01 12:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2030
1598964300000|2020-09-01 12:45:00|||||||||497
1598964600000|2020-09-01 12:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1226
1598964900000|2020-09-01 12:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2235
1598965200000|2020-09-01 13:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|5362
1598965500000|2020-09-01 13:05:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1014
1598965800000|2020-09-01 13:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2334
1598966100000|2020-09-01 13:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|948
1598966400000|2020-09-01 13:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2995
1598966700000|2020-09-01 13:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1614
1598967000000|2020-09-01 13:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3634
1598967300000|2020-09-01 13:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2541
1598967600000|2020-09-01 13:40:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1718
1598967900000|2020-09-01 13:45:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|3368
1598968200000|2020-09-01 13:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|8176
1598968500000|2020-09-01 13:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2636
1598968800000|2020-09-01 14:00:00|12599.8|12597.8|12595.9|12593.9|12599.8|12597.8|12595.1|12593.1|9751
1598969100000|2020-09-01 14:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2579
1598969400000|2020-09-01 14:10:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3117
1598969700000|2020-09-01 14:15:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|3632
1598970000000|2020-09-01 14:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3900
1598970300000|2020-09-01 14:25:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|2914
1598970600000|2020-09-01 14:30:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|3765
1598970900000|2020-09-01 14:35:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|3926
1598971200000|2020-09-01 14:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|2170
1598971500000|2020-09-01 14:45:00|12598.3|12596.3|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|5596
1598971800000|2020-09-01 14:50:00|12601.4|12599.4|12603.7|12601.7|12604.5|12602.5|12600.6|12598.6|4455
1598972100000|2020-09-01 14:55:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|1505
1598972400000|2020-09-01 15:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|6764
1598972700000|2020-09-01 15:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2250
1598973000000|2020-09-01 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|6922
1598973300000|2020-09-01 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3157
1598973600000|2020-09-01 15:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4696
1598973900000|2020-09-01 15:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2083
1598974200000|2020-09-01 15:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|686
1598974500000|2020-09-01 15:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3272
1598974800000|2020-09-01 15:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4756
1598975100000|2020-09-01 15:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3198
1598975400000|2020-09-01 15:50:00|||||||||412
1598975700000|2020-09-01 15:55:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|4135
1598976000000|2020-09-01 16:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3124
1598976300000|2020-09-01 16:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1226
1598976600000|2020-09-01 16:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1982
1598976900000|2020-09-01 16:15:00|||||||||421
1598977200000|2020-09-01 16:20:00|||||||||712
1598977500000|2020-09-01 16:25:00|||||||||356
1598977800000|2020-09-01 16:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2154
1598978100000|2020-09-01 16:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1454
1598978400000|2020-09-01 16:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1292
1598978700000|2020-09-01 16:45:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|1954
1598979000000|2020-09-01 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1133
1598979300000|2020-09-01 16:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|982
1598979600000|2020-09-01 17:00:00|||||||||425
1598979900000|2020-09-01 17:05:00|||||||||1403
1598980200000|2020-09-01 17:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5213
1598980500000|2020-09-01 17:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1352
1598980800000|2020-09-01 17:20:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2267
1598981100000|2020-09-01 17:25:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|8797
1598981400000|2020-09-01 17:30:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3080
1598981700000|2020-09-01 17:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1097
1598982000000|2020-09-01 17:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1680
1598982300000|2020-09-01 17:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|187
1598982600000|2020-09-01 17:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2202
1598982900000|2020-09-01 17:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2752
1598983200000|2020-09-01 18:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2349
1598983500000|2020-09-01 18:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1163
1598983800000|2020-09-01 18:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1051
1598984100000|2020-09-01 18:15:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4171
1598984400000|2020-09-01 18:20:00|||||||||903
1598984700000|2020-09-01 18:25:00|||||||||724
1598985000000|2020-09-01 18:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|4355
1598985300000|2020-09-01 18:35:00|||||||||1366
1598985600000|2020-09-01 18:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2431
1598985900000|2020-09-01 18:45:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|6846
1598986200000|2020-09-01 18:50:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|4330
1598986500000|2020-09-01 18:55:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|6969
1598986800000|2020-09-01 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|8005
1598987100000|2020-09-01 19:05:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1113
1598987400000|2020-09-01 19:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|766
1598987700000|2020-09-01 19:15:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|263
1598988000000|2020-09-01 19:20:00|||||||||282
1598988300000|2020-09-01 19:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3399
1598988600000|2020-09-01 19:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1310
1598988900000|2020-09-01 19:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2414
1598989200000|2020-09-01 19:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|772
1598989500000|2020-09-01 19:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2851
1598989800000|2020-09-01 19:50:00|||||||||1028
1598990100000|2020-09-01 19:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|1997
1598990400000|2020-09-01 20:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3799
1598990700000|2020-09-01 20:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1740
1598991000000|2020-09-01 20:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|643
1598991300000|2020-09-01 20:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1802
1598991600000|2020-09-01 20:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1344
1598991900000|2020-09-01 20:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2115
1598992200000|2020-09-01 20:30:00|||||||||535
1598992500000|2020-09-01 20:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1295
1598992800000|2020-09-01 20:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|664
1598993100000|2020-09-01 20:45:00|||||||||1337
1598993400000|2020-09-01 20:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1777
1598993700000|2020-09-01 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|856
1598997600000|2020-09-01 22:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1002
1598997900000|2020-09-01 22:05:00|||||||||13
1598998200000|2020-09-01 22:10:00|||||||||4
1598998500000|2020-09-01 22:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|546
1598998800000|2020-09-01 22:20:00|||||||||4
1598999100000|2020-09-01 22:25:00|||||||||14
1598999400000|2020-09-01 22:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|141
1598999700000|2020-09-01 22:35:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|281
1599000000000|2020-09-01 22:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|115
1599000300000|2020-09-01 22:45:00|||||||||7
1599000600000|2020-09-01 22:50:00|||||||||16
1599000900000|2020-09-01 22:55:00|||||||||18
1599001200000|2020-09-01 23:00:00|12606.9|12604.9|12606.5|12604.5|12606.9|12604.9|12606.1|12604.1|365
1599001500000|2020-09-01 23:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1
1599001800000|2020-09-01 23:10:00|||||||||16
1599002100000|2020-09-01 23:15:00|||||||||18
1599002400000|2020-09-01 23:20:00|||||||||8
1599002700000|2020-09-01 23:25:00|||||||||11
1599003000000|2020-09-01 23:30:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|98
1599003300000|2020-09-01 23:35:00|||||||||186
1599003600000|2020-09-01 23:40:00|||||||||116
1599003900000|2020-09-01 23:45:00|||||||||79
1599004200000|2020-09-01 23:50:00|||||||||131
1599004500000|2020-09-01 23:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|313
1599004800000|2020-09-02 00:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|336
1599005100000|2020-09-02 00:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|201
1599005400000|2020-09-02 00:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|218
1599005700000|2020-09-02 00:15:00|||||||||275
1599006000000|2020-09-02 00:20:00|||||||||99
1599006300000|2020-09-02 00:25:00|||||||||31
1599006600000|2020-09-02 00:30:00|||||||||64
1599006900000|2020-09-02 00:35:00|||||||||15
1599007200000|2020-09-02 00:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|302
1599007500000|2020-09-02 00:45:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|537
1599007800000|2020-09-02 00:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|487
1599008100000|2020-09-02 00:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|250
1599008400000|2020-09-02 01:00:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|232
1599008700000|2020-09-02 01:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|846
1599009000000|2020-09-02 01:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|122
1599009300000|2020-09-02 01:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|329
1599009600000|2020-09-02 01:20:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|192
1599009900000|2020-09-02 01:25:00|||||||||3
1599010500000|2020-09-02 01:35:00|||||||||2
1599010800000|2020-09-02 01:40:00|||||||||86
1599011100000|2020-09-02 01:45:00|||||||||12
1599011400000|2020-09-02 01:50:00|||||||||57
1599011700000|2020-09-02 01:55:00|||||||||75
1599012000000|2020-09-02 02:00:00|||||||||254
1599012300000|2020-09-02 02:05:00|||||||||44
1599012600000|2020-09-02 02:10:00|||||||||39
1599012900000|2020-09-02 02:15:00|||||||||37
1599013200000|2020-09-02 02:20:00|||||||||45
1599013500000|2020-09-02 02:25:00|||||||||134
1599014100000|2020-09-02 02:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|19
1599014400000|2020-09-02 02:40:00|||||||||4
1599014700000|2020-09-02 02:45:00|||||||||4
1599015000000|2020-09-02 02:50:00|||||||||568
1599015300000|2020-09-02 02:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|404
1599015600000|2020-09-02 03:00:00|||||||||8
1599015900000|2020-09-02 03:05:00|||||||||556
1599016200000|2020-09-02 03:10:00|||||||||5
1599016500000|2020-09-02 03:15:00|||||||||8
1599016800000|2020-09-02 03:20:00|||||||||5
1599017100000|2020-09-02 03:25:00|||||||||5
1599017400000|2020-09-02 03:30:00|||||||||52
1599017700000|2020-09-02 03:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|135
1599018000000|2020-09-02 03:40:00|||||||||76
1599018300000|2020-09-02 03:45:00|||||||||5
1599018600000|2020-09-02 03:50:00|||||||||6
1599018900000|2020-09-02 03:55:00|||||||||6
1599019200000|2020-09-02 04:00:00|||||||||7
1599019500000|2020-09-02 04:05:00|||||||||8
1599019800000|2020-09-02 04:10:00|||||||||69
1599020100000|2020-09-02 04:15:00|||||||||70
1599020400000|2020-09-02 04:20:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|304
1599020700000|2020-09-02 04:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|457
1599021000000|2020-09-02 04:30:00|||||||||66
1599021300000|2020-09-02 04:35:00|||||||||301
1599021600000|2020-09-02 04:40:00|||||||||206
1599021900000|2020-09-02 04:45:00|||||||||124
1599022200000|2020-09-02 04:50:00|||||||||2
1599022500000|2020-09-02 04:55:00|||||||||34
1599022800000|2020-09-02 05:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|397
1599023100000|2020-09-02 05:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|771
1599023400000|2020-09-02 05:10:00|||||||||10
1599023700000|2020-09-02 05:15:00|||||||||18
1599024000000|2020-09-02 05:20:00|||||||||14
1599024300000|2020-09-02 05:25:00|||||||||36
1599024600000|2020-09-02 05:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|425
1599024900000|2020-09-02 05:35:00|||||||||47
1599025200000|2020-09-02 05:40:00|||||||||10
1599025500000|2020-09-02 05:45:00|||||||||1
1599025800000|2020-09-02 05:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|647
1599026100000|2020-09-02 05:55:00|||||||||201
1599026400000|2020-09-02 06:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1366
1599026700000|2020-09-02 06:05:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|512
1599027000000|2020-09-02 06:10:00|||||||||708
1599027300000|2020-09-02 06:15:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|174
1599027600000|2020-09-02 06:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|663
1599027900000|2020-09-02 06:25:00|||||||||166
1599028200000|2020-09-02 06:30:00|||||||||60
1599028500000|2020-09-02 06:35:00|||||||||51
1599028800000|2020-09-02 06:40:00|||||||||198
1599029100000|2020-09-02 06:45:00|||||||||279
1599029400000|2020-09-02 06:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|444
1599029700000|2020-09-02 06:55:00|||||||||947
1599030000000|2020-09-02 07:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|469
1599030300000|2020-09-02 07:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|576
1599030600000|2020-09-02 07:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1486
1599030900000|2020-09-02 07:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|799
1599031200000|2020-09-02 07:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|372
1599031500000|2020-09-02 07:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|142
1599031800000|2020-09-02 07:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|11053
1599032100000|2020-09-02 07:35:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12603.7|12601.7|3732
1599032400000|2020-09-02 07:40:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1430
1599032700000|2020-09-02 07:45:00|||||||||59
1599033000000|2020-09-02 07:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|536
1599033300000|2020-09-02 07:55:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|529
1599033600000|2020-09-02 08:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|150
1599033900000|2020-09-02 08:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|999
1599034200000|2020-09-02 08:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|685
1599034500000|2020-09-02 08:15:00|||||||||161
1599034800000|2020-09-02 08:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|324
1599035100000|2020-09-02 08:25:00|||||||||160
1599035400000|2020-09-02 08:30:00|||||||||260
1599035700000|2020-09-02 08:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1137
1599036000000|2020-09-02 08:40:00|||||||||16
1599036300000|2020-09-02 08:45:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|725
1599036600000|2020-09-02 08:50:00|||||||||56
1599036900000|2020-09-02 08:55:00|12603|12601|12603|12601|12603|12601|12603|12601|35
1599037200000|2020-09-02 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|828
1599037500000|2020-09-02 09:05:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|1026
1599037800000|2020-09-02 09:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|442
1599038100000|2020-09-02 09:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|420
1599038400000|2020-09-02 09:20:00|||||||||83
1599038700000|2020-09-02 09:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|429
1599039000000|2020-09-02 09:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|282
1599039300000|2020-09-02 09:35:00|||||||||287
1599039600000|2020-09-02 09:40:00|||||||||45
1599039900000|2020-09-02 09:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2123
1599040200000|2020-09-02 09:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|307
1599040500000|2020-09-02 09:55:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|1493
1599040800000|2020-09-02 10:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1200
1599041100000|2020-09-02 10:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1885
1599041400000|2020-09-02 10:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1199
1599041700000|2020-09-02 10:15:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|39
1599042000000|2020-09-02 10:20:00|||||||||75
1599042300000|2020-09-02 10:25:00|||||||||16
1599042600000|2020-09-02 10:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|801
1599042900000|2020-09-02 10:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|839
1599043200000|2020-09-02 10:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|792
1599043500000|2020-09-02 10:45:00|||||||||1305
1599043800000|2020-09-02 10:50:00|||||||||324
1599044100000|2020-09-02 10:55:00|||||||||87
1599044400000|2020-09-02 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|195
1599044700000|2020-09-02 11:05:00|12603|12601|12603|12601|12603|12601|12603|12601|1121
1599045000000|2020-09-02 11:10:00|||||||||120
1599045300000|2020-09-02 11:15:00|||||||||187
1599045600000|2020-09-02 11:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|384
1599045900000|2020-09-02 11:25:00|||||||||637
1599046200000|2020-09-02 11:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2780
1599046500000|2020-09-02 11:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2432
1599046800000|2020-09-02 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1892
1599047100000|2020-09-02 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1500
1599047400000|2020-09-02 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|958
1599047700000|2020-09-02 11:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|573
1599048000000|2020-09-02 12:00:00|12603|12601|12603.7|12601.7|12604.5|12602.5|12603|12601|1035
1599048300000|2020-09-02 12:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|168
1599048600000|2020-09-02 12:10:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3877
1599048900000|2020-09-02 12:15:00|12605.3|12603.3|12603.7|12601.7|12607.6|12605.6|12603.7|12601.7|3517
1599049200000|2020-09-02 12:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603|12601|3025
1599049500000|2020-09-02 12:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1262
1599049800000|2020-09-02 12:30:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603|12601|2612
1599050100000|2020-09-02 12:35:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|633
1599050400000|2020-09-02 12:40:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12603|12601|4233
1599050700000|2020-09-02 12:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|2455
1599051000000|2020-09-02 12:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|984
1599051300000|2020-09-02 12:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|223
1599051600000|2020-09-02 13:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|259
1599051900000|2020-09-02 13:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1268
1599052200000|2020-09-02 13:10:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|6610
1599052500000|2020-09-02 13:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1238
1599052800000|2020-09-02 13:20:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|3497
1599053100000|2020-09-02 13:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1588
1599053400000|2020-09-02 13:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1610
1599053700000|2020-09-02 13:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|865
1599054000000|2020-09-02 13:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|913
1599054300000|2020-09-02 13:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|4376
1599054600000|2020-09-02 13:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3139
1599054900000|2020-09-02 13:55:00|12603.7|12601.7|12607.6|12605.6|12607.6|12605.6|12603.7|12601.7|6239
1599055200000|2020-09-02 14:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12606.1|12604.1|4490
1599055500000|2020-09-02 14:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|3763
1599055800000|2020-09-02 14:10:00|||||||||893
1599056100000|2020-09-02 14:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2786
1599056400000|2020-09-02 14:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|355
1599056700000|2020-09-02 14:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2779
1599057000000|2020-09-02 14:30:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2006
1599057300000|2020-09-02 14:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3152
1599057600000|2020-09-02 14:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2861
1599057900000|2020-09-02 14:45:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|4231
1599058200000|2020-09-02 14:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|12527
1599058500000|2020-09-02 14:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|903
1599058800000|2020-09-02 15:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2719
1599059100000|2020-09-02 15:05:00|||||||||1893
1599059400000|2020-09-02 15:10:00|||||||||3334
1599059700000|2020-09-02 15:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|2339
1599060000000|2020-09-02 15:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4471
1599060300000|2020-09-02 15:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3254
1599060600000|2020-09-02 15:30:00|||||||||1762
1599060900000|2020-09-02 15:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|913
1599061200000|2020-09-02 15:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2798
1599061500000|2020-09-02 15:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|3023
1599061800000|2020-09-02 15:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3308
1599062100000|2020-09-02 15:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3446
1599062400000|2020-09-02 16:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2083
1599062700000|2020-09-02 16:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2165
1599063000000|2020-09-02 16:10:00|||||||||464
1599063300000|2020-09-02 16:15:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2042
1599063600000|2020-09-02 16:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3861
1599063900000|2020-09-02 16:25:00|||||||||147
1599064200000|2020-09-02 16:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1638
1599064500000|2020-09-02 16:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1461
1599064800000|2020-09-02 16:40:00|||||||||290
1599065100000|2020-09-02 16:45:00|||||||||351
1599065400000|2020-09-02 16:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|3238
1599065700000|2020-09-02 16:55:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1281
1599066000000|2020-09-02 17:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1742
1599066300000|2020-09-02 17:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1829
1599066600000|2020-09-02 17:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4285
1599066900000|2020-09-02 17:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|474
1599067200000|2020-09-02 17:20:00|||||||||464
1599067500000|2020-09-02 17:25:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2248
1599067800000|2020-09-02 17:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|4563
1599068100000|2020-09-02 17:35:00|||||||||163
1599068400000|2020-09-02 17:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1649
1599068700000|2020-09-02 17:45:00|||||||||638
1599069000000|2020-09-02 17:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|977
1599069300000|2020-09-02 17:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|700
1599069600000|2020-09-02 18:00:00|||||||||497
1599069900000|2020-09-02 18:05:00|||||||||391
1599070200000|2020-09-02 18:10:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2547
1599070500000|2020-09-02 18:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2134
1599070800000|2020-09-02 18:20:00|||||||||472
1599071100000|2020-09-02 18:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2309
1599071400000|2020-09-02 18:30:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2895
1599071700000|2020-09-02 18:35:00|||||||||74
1599072000000|2020-09-02 18:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|283
1599072300000|2020-09-02 18:45:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3372
1599072600000|2020-09-02 18:50:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1525
1599072900000|2020-09-02 18:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|5224
1599073200000|2020-09-02 19:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1884
1599073500000|2020-09-02 19:05:00|||||||||636
1599073800000|2020-09-02 19:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|600
1599074100000|2020-09-02 19:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|5240
1599074400000|2020-09-02 19:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|529
1599074700000|2020-09-02 19:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|899
1599075000000|2020-09-02 19:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2942
1599075300000|2020-09-02 19:35:00|||||||||1244
1599075600000|2020-09-02 19:40:00|||||||||1076
1599075900000|2020-09-02 19:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2897
1599076200000|2020-09-02 19:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1556
1599076500000|2020-09-02 19:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1749
1599076800000|2020-09-02 20:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1245
1599077100000|2020-09-02 20:05:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1372
1599077400000|2020-09-02 20:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|634
1599077700000|2020-09-02 20:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|680
1599078000000|2020-09-02 20:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1236
1599078300000|2020-09-02 20:25:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1442
1599078600000|2020-09-02 20:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|749
1599078900000|2020-09-02 20:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|585
1599079200000|2020-09-02 20:40:00|||||||||396
1599079500000|2020-09-02 20:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1143
1599079800000|2020-09-02 20:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|810
1599080100000|2020-09-02 20:55:00|12607.3|12605.3|12606.9|12604.9|12607.3|12605.3|12606.9|12604.9|409
1599084000000|2020-09-02 22:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|45
1599084300000|2020-09-02 22:05:00|||||||||57
1599084600000|2020-09-02 22:10:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|338
1599084900000|2020-09-02 22:15:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|168
1599085200000|2020-09-02 22:20:00|||||||||188
1599085500000|2020-09-02 22:25:00|||||||||19
1599085800000|2020-09-02 22:30:00|||||||||12
1599086100000|2020-09-02 22:35:00|||||||||20
1599086400000|2020-09-02 22:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|454
1599086700000|2020-09-02 22:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|82
1599087000000|2020-09-02 22:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|191
1599087300000|2020-09-02 22:55:00|12607.3|12605.3|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|79
1599087600000|2020-09-02 23:00:00|||||||||1
1599087900000|2020-09-02 23:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|435
1599088200000|2020-09-02 23:10:00|12607.3|12605.3|12606.9|12604.9|12607.3|12605.3|12606.9|12604.9|119
1599088800000|2020-09-02 23:20:00|||||||||4
1599089100000|2020-09-02 23:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|289
1599089400000|2020-09-02 23:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|176
1599089700000|2020-09-02 23:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|496
1599090000000|2020-09-02 23:40:00|||||||||5
1599090300000|2020-09-02 23:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|324
1599090600000|2020-09-02 23:50:00|||||||||112
1599090900000|2020-09-02 23:55:00|||||||||174
1599091200000|2020-09-03 00:00:00|||||||||39
1599091500000|2020-09-03 00:05:00|||||||||199
1599091800000|2020-09-03 00:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|501
1599092100000|2020-09-03 00:15:00|||||||||248
1599092400000|2020-09-03 00:20:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|565
1599092700000|2020-09-03 00:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|131
1599093000000|2020-09-03 00:30:00|||||||||235
1599093300000|2020-09-03 00:35:00|||||||||10
1599093600000|2020-09-03 00:40:00|||||||||12
1599093900000|2020-09-03 00:45:00|||||||||26
1599094200000|2020-09-03 00:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|380
1599094500000|2020-09-03 00:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|506
1599094800000|2020-09-03 01:00:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|582
1599095100000|2020-09-03 01:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|234
1599095400000|2020-09-03 01:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|467
1599095700000|2020-09-03 01:15:00|12606.1|12604.1|12606.1|12604.1|12606.5|12604.5|12606.1|12604.1|723
1599096000000|2020-09-03 01:20:00|||||||||119
1599096300000|2020-09-03 01:25:00|||||||||1
1599096600000|2020-09-03 01:30:00|||||||||147
1599096900000|2020-09-03 01:35:00|||||||||646
1599097200000|2020-09-03 01:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|295
1599097500000|2020-09-03 01:45:00|||||||||793
1599097800000|2020-09-03 01:50:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|419
1599098100000|2020-09-03 01:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|675
1599098400000|2020-09-03 02:00:00|||||||||182
1599098700000|2020-09-03 02:05:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|559
1599099000000|2020-09-03 02:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|97
1599099300000|2020-09-03 02:15:00|||||||||18
1599099600000|2020-09-03 02:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|215
1599099900000|2020-09-03 02:25:00|||||||||23
1599100200000|2020-09-03 02:30:00|||||||||535
1599100500000|2020-09-03 02:35:00|||||||||14
1599100800000|2020-09-03 02:40:00|||||||||11
1599101400000|2020-09-03 02:50:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|342
1599101700000|2020-09-03 02:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|151
1599102000000|2020-09-03 03:00:00|||||||||10
1599102300000|2020-09-03 03:05:00|12605.7|12603.7|12605.3|12603.3|12605.7|12603.7|12605.3|12603.3|80
1599102600000|2020-09-03 03:10:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|635
1599102900000|2020-09-03 03:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|386
1599103200000|2020-09-03 03:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|424
1599103500000|2020-09-03 03:25:00|||||||||39
1599103800000|2020-09-03 03:30:00|12604.5|12602.5|12604.5|12602.5|12604.9|12602.9|12604.5|12602.5|137
1599104100000|2020-09-03 03:35:00|||||||||7
1599104400000|2020-09-03 03:40:00|||||||||23
1599104700000|2020-09-03 03:45:00|||||||||1
1599105000000|2020-09-03 03:50:00|||||||||3
1599105300000|2020-09-03 03:55:00|||||||||24
1599105600000|2020-09-03 04:00:00|||||||||150
1599105900000|2020-09-03 04:05:00|||||||||578
1599106200000|2020-09-03 04:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|484
1599106500000|2020-09-03 04:15:00|||||||||6
1599106800000|2020-09-03 04:20:00|||||||||14
1599107100000|2020-09-03 04:25:00|||||||||27
1599107400000|2020-09-03 04:30:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|340
1599107700000|2020-09-03 04:35:00|||||||||31
1599108000000|2020-09-03 04:40:00|12604.9|12602.9|12604.5|12602.5|12604.9|12602.9|12604.5|12602.5|299
1599108300000|2020-09-03 04:45:00|12604.9|12602.9|12604.5|12602.5|12604.9|12602.9|12604.5|12602.5|21
1599108600000|2020-09-03 04:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|17
1599108900000|2020-09-03 04:55:00|||||||||7
1599109200000|2020-09-03 05:00:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|167
1599109500000|2020-09-03 05:05:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|166
1599109800000|2020-09-03 05:10:00|||||||||71
1599110100000|2020-09-03 05:15:00|||||||||17
1599110400000|2020-09-03 05:20:00|||||||||4
1599111000000|2020-09-03 05:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|256
1599111300000|2020-09-03 05:35:00|||||||||164
1599111600000|2020-09-03 05:40:00|||||||||16
1599111900000|2020-09-03 05:45:00|||||||||250
1599112200000|2020-09-03 05:50:00|||||||||113
1599112500000|2020-09-03 05:55:00|||||||||7
1599112800000|2020-09-03 06:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1155
1599113100000|2020-09-03 06:05:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|924
1599113400000|2020-09-03 06:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|227
1599113700000|2020-09-03 06:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|436
1599114000000|2020-09-03 06:20:00|||||||||23
1599114300000|2020-09-03 06:25:00|||||||||193
1599114600000|2020-09-03 06:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|253
1599114900000|2020-09-03 06:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|735
1599115200000|2020-09-03 06:40:00|||||||||67
1599115500000|2020-09-03 06:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|186
1599115800000|2020-09-03 06:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|605
1599116100000|2020-09-03 06:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|980
1599116400000|2020-09-03 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1234
1599116700000|2020-09-03 07:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|227
1599117000000|2020-09-03 07:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|822
1599117300000|2020-09-03 07:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|275
1599117600000|2020-09-03 07:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|426
1599117900000|2020-09-03 07:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|353
1599118200000|2020-09-03 07:30:00|12604.1|12602.1|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|497
1599118500000|2020-09-03 07:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1113
1599118800000|2020-09-03 07:40:00|||||||||1113
1599119100000|2020-09-03 07:45:00|||||||||39
1599119400000|2020-09-03 07:50:00|||||||||226
1599119700000|2020-09-03 07:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|801
1599120000000|2020-09-03 08:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|544
1599120300000|2020-09-03 08:05:00|||||||||124
1599120600000|2020-09-03 08:10:00|||||||||27
1599120900000|2020-09-03 08:15:00|||||||||481
1599121200000|2020-09-03 08:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2939
1599121500000|2020-09-03 08:25:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|288
1599121800000|2020-09-03 08:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|809
1599122100000|2020-09-03 08:35:00|||||||||62
1599122400000|2020-09-03 08:40:00|||||||||58
1599122700000|2020-09-03 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|959
1599123000000|2020-09-03 08:50:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|1320
1599123300000|2020-09-03 08:55:00|||||||||263
1599123600000|2020-09-03 09:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|550
1599123900000|2020-09-03 09:05:00|||||||||152
1599124200000|2020-09-03 09:10:00|12603|12601|12603|12601|12603|12601|12603|12601|446
1599124500000|2020-09-03 09:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|489
1599124800000|2020-09-03 09:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|708
1599125100000|2020-09-03 09:25:00|12603|12601|12603|12601|12603|12601|12603|12601|133
1599125400000|2020-09-03 09:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|752
1599125700000|2020-09-03 09:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|305
1599126000000|2020-09-03 09:40:00|||||||||116
1599126300000|2020-09-03 09:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|208
1599126600000|2020-09-03 09:50:00|||||||||143
1599126900000|2020-09-03 09:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|519
1599127200000|2020-09-03 10:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1214
1599127500000|2020-09-03 10:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1379
1599127800000|2020-09-03 10:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|763
1599128100000|2020-09-03 10:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1022
1599128400000|2020-09-03 10:20:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|1608
1599128700000|2020-09-03 10:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|720
1599129000000|2020-09-03 10:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|35
1599129300000|2020-09-03 10:35:00|||||||||147
1599129600000|2020-09-03 10:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|302
1599129900000|2020-09-03 10:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|368
1599130200000|2020-09-03 10:50:00|||||||||7
1599130500000|2020-09-03 10:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|551
1599130800000|2020-09-03 11:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|356
1599131100000|2020-09-03 11:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|856
1599131400000|2020-09-03 11:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|132
1599131700000|2020-09-03 11:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|927
1599132000000|2020-09-03 11:20:00|||||||||417
1599132300000|2020-09-03 11:25:00|||||||||326
1599132600000|2020-09-03 11:30:00|||||||||681
1599132900000|2020-09-03 11:35:00|||||||||1103
1599133200000|2020-09-03 11:40:00|||||||||424
1599133500000|2020-09-03 11:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1691
1599133800000|2020-09-03 11:50:00|||||||||173
1599134100000|2020-09-03 11:55:00|||||||||240
1599134400000|2020-09-03 12:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2642
1599134700000|2020-09-03 12:05:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.5|12604.5|2000
1599135000000|2020-09-03 12:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2017
1599135300000|2020-09-03 12:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1607
1599135600000|2020-09-03 12:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1719
1599135900000|2020-09-03 12:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2215
1599136200000|2020-09-03 12:30:00|12607.6|12605.6|12606.1|12604.1|12608.4|12606.4|12605.3|12603.3|5365
1599136500000|2020-09-03 12:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1429
1599136800000|2020-09-03 12:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|2238
1599137100000|2020-09-03 12:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1993
1599137400000|2020-09-03 12:50:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2590
1599137700000|2020-09-03 12:55:00|12609.2|12607.2|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|3187
1599138000000|2020-09-03 13:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|2268
1599138300000|2020-09-03 13:05:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2762
1599138600000|2020-09-03 13:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1562
1599138900000|2020-09-03 13:15:00|||||||||264
1599139200000|2020-09-03 13:20:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|3667
1599139500000|2020-09-03 13:25:00|||||||||5741
1599139800000|2020-09-03 13:30:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|5085
1599140100000|2020-09-03 13:35:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|1237
1599140400000|2020-09-03 13:40:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|3702
1599140700000|2020-09-03 13:45:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|391
1599141000000|2020-09-03 13:50:00|12612.3|12610.3|12613.9|12611.9|12614.7|12612.7|12612.3|12610.3|3824
1599141300000|2020-09-03 13:55:00|12614.7|12612.7|12613.1|12611.1|12614.7|12612.7|12613.1|12611.1|1797
1599141600000|2020-09-03 14:00:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1454
1599141900000|2020-09-03 14:05:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|2054
1599142200000|2020-09-03 14:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|2588
1599142500000|2020-09-03 14:15:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12610.8|12608.8|1178
1599142800000|2020-09-03 14:20:00|12612.3|12610.3|12614.7|12612.7|12614.7|12612.7|12612.3|12610.3|2706
1599143100000|2020-09-03 14:25:00|||||||||2151
1599143400000|2020-09-03 14:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|2216
1599143700000|2020-09-03 14:35:00|12615.5|12613.5|12616.2|12614.2|12617|12615|12615.5|12613.5|4767
1599144000000|2020-09-03 14:40:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|2049
1599144300000|2020-09-03 14:45:00|12617|12615|12618.6|12616.6|12618.6|12616.6|12616.2|12614.2|3220
1599144600000|2020-09-03 14:50:00|12617.8|12615.8|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|2253
1599144900000|2020-09-03 14:55:00|12617|12615|12617|12615|12617.8|12615.8|12616.2|12614.2|2880
1599145200000|2020-09-03 15:00:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|4625
1599145500000|2020-09-03 15:05:00|12617|12615|12618.6|12616.6|12618.6|12616.6|12617|12615|3547
1599145800000|2020-09-03 15:10:00|12617.8|12615.8|12618.6|12616.6|12619.4|12617.4|12617.8|12615.8|2484
1599146100000|2020-09-03 15:15:00|12619.4|12617.4|12620.9|12618.9|12620.9|12618.9|12618.6|12616.6|6361
1599146400000|2020-09-03 15:20:00|12620.1|12618.1|12617.8|12615.8|12620.9|12618.9|12617.8|12615.8|6774
1599146700000|2020-09-03 15:25:00|12618.6|12616.6|12617|12615|12618.6|12616.6|12617|12615|6741
1599147000000|2020-09-03 15:30:00|12616.2|12614.2|12615.5|12613.5|12617|12615|12615.5|12613.5|2695
1599147300000|2020-09-03 15:35:00|12616.2|12614.2|12617|12615|12617|12615|12615.5|12613.5|2497
1599147600000|2020-09-03 15:40:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12615.5|12613.5|2031
1599147900000|2020-09-03 15:45:00|12615.8|12613.8|12615.5|12613.5|12615.8|12613.8|12614.7|12612.7|2510
1599148200000|2020-09-03 15:50:00|12616.2|12614.2|12615.5|12613.5|12617|12615|12615.5|12613.5|4855
1599148500000|2020-09-03 15:55:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2316
1599148800000|2020-09-03 16:00:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12614.7|12612.7|5310
1599149100000|2020-09-03 16:05:00|12617|12615|12615.5|12613.5|12617|12615|12615.5|12613.5|5214
1599149400000|2020-09-03 16:10:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1121
1599149700000|2020-09-03 16:15:00|12614.7|12612.7|12616.2|12614.2|12616.2|12614.2|12614.7|12612.7|1627
1599150000000|2020-09-03 16:20:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1500
1599150300000|2020-09-03 16:25:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|3304
1599150600000|2020-09-03 16:30:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|912
1599150900000|2020-09-03 16:35:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|1802
1599151200000|2020-09-03 16:40:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1066
1599151500000|2020-09-03 16:45:00|||||||||550
1599151800000|2020-09-03 16:50:00|||||||||620
1599152100000|2020-09-03 16:55:00|||||||||1215
1599152400000|2020-09-03 17:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1651
1599152700000|2020-09-03 17:05:00|12617|12615|12617|12615|12617|12615|12617|12615|1910
1599153000000|2020-09-03 17:10:00|||||||||745
1599153300000|2020-09-03 17:15:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|1604
1599153600000|2020-09-03 17:20:00|||||||||717
1599153900000|2020-09-03 17:25:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1332
1599154200000|2020-09-03 17:30:00|12617|12615|12617|12615|12617|12615|12617|12615|727
1599154500000|2020-09-03 17:35:00|||||||||480
1599154800000|2020-09-03 17:40:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|877
1599155100000|2020-09-03 17:45:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2026
1599155400000|2020-09-03 17:50:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|3151
1599155700000|2020-09-03 17:55:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1522
1599156000000|2020-09-03 18:00:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2245
1599156300000|2020-09-03 18:05:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|695
1599156600000|2020-09-03 18:10:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1459
1599156900000|2020-09-03 18:15:00|12617|12615|12617|12615|12617|12615|12616.2|12614.2|1475
1599157200000|2020-09-03 18:20:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|450
1599157500000|2020-09-03 18:25:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|2959
1599157800000|2020-09-03 18:30:00|12617.8|12615.8|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|1874
1599158100000|2020-09-03 18:35:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|1782
1599158400000|2020-09-03 18:40:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2041
1599158700000|2020-09-03 18:45:00|12615.1|12613.1|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1013
1599159000000|2020-09-03 18:50:00|||||||||765
1599159300000|2020-09-03 18:55:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|2308
1599159600000|2020-09-03 19:00:00|12615.5|12613.5|12617|12615|12617|12615|12615.5|12613.5|2185
1599159900000|2020-09-03 19:05:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12616.2|12614.2|3137
1599160200000|2020-09-03 19:10:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|1432
1599160500000|2020-09-03 19:15:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|1276
1599160800000|2020-09-03 19:20:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|1516
1599161100000|2020-09-03 19:25:00|12615.5|12613.5|12614.7|12612.7|12616.2|12614.2|12614.7|12612.7|988
1599161400000|2020-09-03 19:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1018
1599161700000|2020-09-03 19:35:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|598
1599162000000|2020-09-03 19:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|790
1599162300000|2020-09-03 19:45:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1348
1599162600000|2020-09-03 19:50:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|1850
1599162900000|2020-09-03 19:55:00|||||||||1401
1599163200000|2020-09-03 20:00:00|||||||||1090
1599163500000|2020-09-03 20:05:00|||||||||442
1599163800000|2020-09-03 20:10:00|||||||||473
1599164100000|2020-09-03 20:15:00|||||||||292
1599164400000|2020-09-03 20:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|2600
1599164700000|2020-09-03 20:25:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1065
1599165000000|2020-09-03 20:30:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1857
1599165300000|2020-09-03 20:35:00|||||||||260
1599165600000|2020-09-03 20:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1695
1599165900000|2020-09-03 20:45:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|777
1599166200000|2020-09-03 20:50:00|12610|12608|12610|12608|12610|12608|12610|12608|427
1599166500000|2020-09-03 20:55:00|||||||||1871
1599170400000|2020-09-03 22:00:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610.4|12608.4|538
1599170700000|2020-09-03 22:05:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|647
1599171000000|2020-09-03 22:10:00|||||||||17
1599171300000|2020-09-03 22:15:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|323
1599171600000|2020-09-03 22:20:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|901
1599171900000|2020-09-03 22:25:00|||||||||28
1599172200000|2020-09-03 22:30:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|28
1599172500000|2020-09-03 22:35:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|504
1599172800000|2020-09-03 22:40:00|||||||||26
1599173100000|2020-09-03 22:45:00|||||||||177
1599173400000|2020-09-03 22:50:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|104
1599173700000|2020-09-03 22:55:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|21
1599174000000|2020-09-03 23:00:00|||||||||23
1599174300000|2020-09-03 23:05:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|257
1599174600000|2020-09-03 23:10:00|||||||||16
1599174900000|2020-09-03 23:15:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|136
1599175200000|2020-09-03 23:20:00|||||||||6
1599175500000|2020-09-03 23:25:00|||||||||16
1599175800000|2020-09-03 23:30:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|286
1599176100000|2020-09-03 23:35:00|||||||||11
1599176400000|2020-09-03 23:40:00|||||||||83
1599176700000|2020-09-03 23:45:00|||||||||92
1599177000000|2020-09-03 23:50:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|274
1599177300000|2020-09-03 23:55:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|218
1599177600000|2020-09-04 00:00:00|12613.5|12611.5|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|189
1599177900000|2020-09-04 00:05:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|276
1599178200000|2020-09-04 00:10:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|282
1599178500000|2020-09-04 00:15:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|214
1599178800000|2020-09-04 00:20:00|||||||||65
1599179100000|2020-09-04 00:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|89
1599179400000|2020-09-04 00:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|416
1599179700000|2020-09-04 00:35:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|502
1599180000000|2020-09-04 00:40:00|||||||||1064
1599180300000|2020-09-04 00:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|278
1599180600000|2020-09-04 00:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|262
1599180900000|2020-09-04 00:55:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|740
1599181200000|2020-09-04 01:00:00|12611.5|12609.5|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|2931
1599181500000|2020-09-04 01:05:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|784
1599181800000|2020-09-04 01:10:00|||||||||497
1599182100000|2020-09-04 01:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|811
1599182400000|2020-09-04 01:20:00|||||||||144
1599182700000|2020-09-04 01:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|153
1599183000000|2020-09-04 01:30:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|953
1599183300000|2020-09-04 01:35:00|||||||||140
1599183600000|2020-09-04 01:40:00|||||||||206
1599183900000|2020-09-04 01:45:00|||||||||20
1599184200000|2020-09-04 01:50:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|757
1599184500000|2020-09-04 01:55:00|||||||||7
1599184800000|2020-09-04 02:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|150
1599185100000|2020-09-04 02:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|80
1599185400000|2020-09-04 02:10:00|||||||||25
1599185700000|2020-09-04 02:15:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|362
1599186000000|2020-09-04 02:20:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|58
1599186300000|2020-09-04 02:25:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|616
1599186600000|2020-09-04 02:30:00|||||||||62
1599186900000|2020-09-04 02:35:00|||||||||5
1599187200000|2020-09-04 02:40:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1286
1599187500000|2020-09-04 02:45:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|214
1599187800000|2020-09-04 02:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|271
1599188100000|2020-09-04 02:55:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|232
1599188400000|2020-09-04 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|207
1599188700000|2020-09-04 03:05:00|||||||||5
1599189000000|2020-09-04 03:10:00|||||||||16
1599189300000|2020-09-04 03:15:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610.4|12608.4|583
1599189600000|2020-09-04 03:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|72
1599189900000|2020-09-04 03:25:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|169
1599190200000|2020-09-04 03:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|199
1599190500000|2020-09-04 03:35:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|48
1599190800000|2020-09-04 03:40:00|||||||||5
1599191100000|2020-09-04 03:45:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|261
1599191400000|2020-09-04 03:50:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|154
1599191700000|2020-09-04 03:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|117
1599192000000|2020-09-04 04:00:00|||||||||10
1599192300000|2020-09-04 04:05:00|||||||||18
1599192600000|2020-09-04 04:10:00|||||||||9
1599192900000|2020-09-04 04:15:00|||||||||11
1599193200000|2020-09-04 04:20:00|||||||||14
1599193500000|2020-09-04 04:25:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|473
1599193800000|2020-09-04 04:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|198
1599194100000|2020-09-04 04:35:00|||||||||5
1599194400000|2020-09-04 04:40:00|||||||||6
1599194700000|2020-09-04 04:45:00|||||||||5
1599195000000|2020-09-04 04:50:00|12610|12608|12610|12608|12610|12608|12610|12608|66
1599195300000|2020-09-04 04:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|160
1599195600000|2020-09-04 05:00:00|||||||||39
1599195900000|2020-09-04 05:05:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|447
1599196200000|2020-09-04 05:10:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|276
1599196500000|2020-09-04 05:15:00|||||||||17
1599196800000|2020-09-04 05:20:00|||||||||15
1599197100000|2020-09-04 05:25:00|||||||||30
1599197400000|2020-09-04 05:30:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|40
1599197700000|2020-09-04 05:35:00|12610|12608|12610|12608|12610|12608|12610|12608|137
1599198000000|2020-09-04 05:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|357
1599198300000|2020-09-04 05:45:00|||||||||10
1599198600000|2020-09-04 05:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|125
1599198900000|2020-09-04 05:55:00|||||||||30
1599199200000|2020-09-04 06:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|402
1599199500000|2020-09-04 06:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|491
1599199800000|2020-09-04 06:10:00|||||||||30
1599200100000|2020-09-04 06:15:00|||||||||6
1599200400000|2020-09-04 06:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1660
1599200700000|2020-09-04 06:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|106
1599201000000|2020-09-04 06:30:00|12610.4|12608.4|12610|12608|12610.4|12608.4|12610|12608|660
1599201300000|2020-09-04 06:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|764
1599201600000|2020-09-04 06:40:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|728
1599201900000|2020-09-04 06:45:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|853
1599202200000|2020-09-04 06:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|593
1599202500000|2020-09-04 06:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|604
1599202800000|2020-09-04 07:00:00|||||||||761
1599203100000|2020-09-04 07:05:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|857
1599203400000|2020-09-04 07:10:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|3578
1599203700000|2020-09-04 07:15:00|12610|12608|12610|12608|12610|12608|12610|12608|981
1599204000000|2020-09-04 07:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2799
1599204300000|2020-09-04 07:25:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1295
1599204600000|2020-09-04 07:30:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1413
1599204900000|2020-09-04 07:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|893
1599205200000|2020-09-04 07:40:00|12608.8|12606.8|12608.4|12606.4|12608.8|12606.8|12608.4|12606.4|985
1599205500000|2020-09-04 07:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|266
1599205800000|2020-09-04 07:50:00|||||||||212
1599206100000|2020-09-04 07:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|705
1599206400000|2020-09-04 08:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|731
1599206700000|2020-09-04 08:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|657
1599207000000|2020-09-04 08:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1014
1599207300000|2020-09-04 08:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1872
1599207600000|2020-09-04 08:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1134
1599207900000|2020-09-04 08:25:00|12607.3|12605.3|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|690
1599208200000|2020-09-04 08:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|784
1599208500000|2020-09-04 08:35:00|||||||||281
1599208800000|2020-09-04 08:40:00|||||||||25
1599209100000|2020-09-04 08:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1111
1599209400000|2020-09-04 08:50:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1033
1599209700000|2020-09-04 08:55:00|||||||||53
1599210000000|2020-09-04 09:00:00|||||||||164
1599210300000|2020-09-04 09:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|148
1599210600000|2020-09-04 09:10:00|||||||||27
1599210900000|2020-09-04 09:15:00|||||||||55
1599211200000|2020-09-04 09:20:00|||||||||85
1599211500000|2020-09-04 09:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|168
1599211800000|2020-09-04 09:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|253
1599212100000|2020-09-04 09:35:00|||||||||317
1599212400000|2020-09-04 09:40:00|||||||||96
1599212700000|2020-09-04 09:45:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2306
1599213000000|2020-09-04 09:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|69
1599213300000|2020-09-04 09:55:00|||||||||23
1599213600000|2020-09-04 10:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|804
1599213900000|2020-09-04 10:05:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|219
1599214200000|2020-09-04 10:10:00|||||||||55
1599214500000|2020-09-04 10:15:00|||||||||108
1599214800000|2020-09-04 10:20:00|||||||||108
1599215100000|2020-09-04 10:25:00|||||||||364
1599215400000|2020-09-04 10:30:00|||||||||213
1599215700000|2020-09-04 10:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|626
1599216000000|2020-09-04 10:40:00|||||||||128
1599216300000|2020-09-04 10:45:00|||||||||145
1599216600000|2020-09-04 10:50:00|||||||||63
1599216900000|2020-09-04 10:55:00|||||||||108
1599217200000|2020-09-04 11:00:00|12609.2|12607.2|12610|12608|12610|12608|12608.4|12606.4|1210
1599217500000|2020-09-04 11:05:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1858
1599217800000|2020-09-04 11:10:00|||||||||1380
1599218100000|2020-09-04 11:15:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1147
1599218400000|2020-09-04 11:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|203
1599218700000|2020-09-04 11:25:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|448
1599219000000|2020-09-04 11:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|953
1599219300000|2020-09-04 11:35:00|||||||||60
1599219600000|2020-09-04 11:40:00|||||||||894
1599219900000|2020-09-04 11:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2162
1599220200000|2020-09-04 11:50:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1075
1599220500000|2020-09-04 11:55:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1419
1599220800000|2020-09-04 12:00:00|12611.5|12609.5|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|3059
1599221100000|2020-09-04 12:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1109
1599221400000|2020-09-04 12:10:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|2053
1599221700000|2020-09-04 12:15:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|2151
1599222000000|2020-09-04 12:20:00|12611.5|12609.5|12612.3|12610.3|12613.9|12611.9|12610.8|12608.8|3621
1599222300000|2020-09-04 12:25:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|3138
1599222600000|2020-09-04 12:30:00|12611.9|12609.9|12605.3|12603.3|12611.9|12609.9|12604.5|12602.5|11502
1599222900000|2020-09-04 12:35:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|3460
1599223200000|2020-09-04 12:40:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2959
1599223500000|2020-09-04 12:45:00|12605.3|12603.3|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|4081
1599223800000|2020-09-04 12:50:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3728
1599224100000|2020-09-04 12:55:00|12606.5|12604.5|12604.5|12602.5|12606.9|12604.9|12604.5|12602.5|6068
1599224400000|2020-09-04 13:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3331
1599224700000|2020-09-04 13:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|5406
1599225000000|2020-09-04 13:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1362
1599225300000|2020-09-04 13:15:00|12603.7|12601.7|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|4875
1599225600000|2020-09-04 13:20:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1673
1599225900000|2020-09-04 13:25:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5182
1599226200000|2020-09-04 13:30:00|12602.2|12600.2|12599.8|12597.8|12602.2|12600.2|12599.8|12597.8|2327
1599226500000|2020-09-04 13:35:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|5267
1599226800000|2020-09-04 13:40:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|4676
1599227100000|2020-09-04 13:45:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|6666
1599227400000|2020-09-04 13:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2267
1599227700000|2020-09-04 13:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2916
1599228000000|2020-09-04 14:00:00|12599|12597|12597.5|12595.5|12599|12597|12596.7|12594.7|4019
1599228300000|2020-09-04 14:05:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|4092
1599228600000|2020-09-04 14:10:00|12597.5|12595.5|12599.8|12597.8|12600.6|12598.6|12596.7|12594.7|5587
1599228900000|2020-09-04 14:15:00|12599|12597|12601.4|12599.4|12601.4|12599.4|12598.3|12596.3|5390
1599229200000|2020-09-04 14:20:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|4418
1599229500000|2020-09-04 14:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2452
1599229800000|2020-09-04 14:30:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|4469
1599230100000|2020-09-04 14:35:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|4996
1599230400000|2020-09-04 14:40:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|3737
1599230700000|2020-09-04 14:45:00|12603.7|12601.7|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|6656
1599231000000|2020-09-04 14:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2332
1599231300000|2020-09-04 14:55:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2830
1599231600000|2020-09-04 15:00:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|5748
1599231900000|2020-09-04 15:05:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|3233
1599232200000|2020-09-04 15:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2858
1599232500000|2020-09-04 15:15:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|1985
1599232800000|2020-09-04 15:20:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|2762
1599233100000|2020-09-04 15:25:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|4530
1599233400000|2020-09-04 15:30:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3993
1599233700000|2020-09-04 15:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1105
1599234000000|2020-09-04 15:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3961
1599234300000|2020-09-04 15:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1075
1599234600000|2020-09-04 15:50:00|12595.1|12593.1|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|5954
1599234900000|2020-09-04 15:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|4222
1599235200000|2020-09-04 16:00:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|16604
1599235500000|2020-09-04 16:05:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|4863
1599235800000|2020-09-04 16:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3328
1599236100000|2020-09-04 16:15:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|2473
1599236400000|2020-09-04 16:20:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|4367
1599236700000|2020-09-04 16:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|747
1599237000000|2020-09-04 16:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2891
1599237300000|2020-09-04 16:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1067
1599237600000|2020-09-04 16:40:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2043
1599237900000|2020-09-04 16:45:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|3267
1599238200000|2020-09-04 16:50:00|12588.9|12586.9|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|2209
1599238500000|2020-09-04 16:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|3370
1599238800000|2020-09-04 17:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3474
1599239100000|2020-09-04 17:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2997
1599239400000|2020-09-04 17:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1929
1599239700000|2020-09-04 17:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1393
1599240000000|2020-09-04 17:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|2344
1599240300000|2020-09-04 17:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|2447
1599240600000|2020-09-04 17:30:00|||||||||1166
1599240900000|2020-09-04 17:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1198
1599241200000|2020-09-04 17:40:00|||||||||563
1599241500000|2020-09-04 17:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|308
1599241800000|2020-09-04 17:50:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|3543
1599242100000|2020-09-04 17:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2752
1599242400000|2020-09-04 18:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|2072
1599242700000|2020-09-04 18:05:00|||||||||2415
1599243000000|2020-09-04 18:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|780
1599243300000|2020-09-04 18:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1029
1599243600000|2020-09-04 18:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|3614
1599243900000|2020-09-04 18:25:00|||||||||302
1599244200000|2020-09-04 18:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1368
1599244500000|2020-09-04 18:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1306
1599244800000|2020-09-04 18:40:00|||||||||2418
1599245100000|2020-09-04 18:45:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|4064
1599245400000|2020-09-04 18:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3075
1599245700000|2020-09-04 18:55:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|4044
1599246000000|2020-09-04 19:00:00|12581.1|12579.1|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|3932
1599246300000|2020-09-04 19:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3272
1599246600000|2020-09-04 19:10:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3156
1599246900000|2020-09-04 19:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2229
1599247200000|2020-09-04 19:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1067
1599247500000|2020-09-04 19:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2063
1599247800000|2020-09-04 19:30:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|4830
1599248100000|2020-09-04 19:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|361
1599248400000|2020-09-04 19:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|4033
1599248700000|2020-09-04 19:45:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|12170
1599249000000|2020-09-04 19:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1188
1599249300000|2020-09-04 19:55:00|||||||||1539
1599249600000|2020-09-04 20:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12585|12583|5818
1599249900000|2020-09-04 20:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.4|12583.4|4606
1599250200000|2020-09-04 20:10:00|||||||||497
1599250500000|2020-09-04 20:15:00|||||||||39
1599250800000|2020-09-04 20:20:00|12585|12583|12585|12583|12585|12583|12585|12583|2306
1599251100000|2020-09-04 20:25:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1109
1599251400000|2020-09-04 20:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1047
1599251700000|2020-09-04 20:35:00|||||||||259
1599252000000|2020-09-04 20:40:00|12585|12583|12585|12583|12585|12583|12585|12583|248
1599252300000|2020-09-04 20:45:00|||||||||459
1599252600000|2020-09-04 20:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|321
1599252900000|2020-09-04 20:55:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1350
1599429600000|2020-09-06 22:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|284
1599429900000|2020-09-06 22:05:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|158
1599430200000|2020-09-06 22:10:00|||||||||58
1599430500000|2020-09-06 22:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|250
1599430800000|2020-09-06 22:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|268
1599431100000|2020-09-06 22:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|56
1599431400000|2020-09-06 22:30:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|158
1599431700000|2020-09-06 22:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|239
1599432000000|2020-09-06 22:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|194
1599432300000|2020-09-06 22:45:00|||||||||38
1599432600000|2020-09-06 22:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|175
1599432900000|2020-09-06 22:55:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|131
1599433200000|2020-09-06 23:00:00|||||||||44
1599433500000|2020-09-06 23:05:00|||||||||59
1599433800000|2020-09-06 23:10:00|||||||||84
1599434100000|2020-09-06 23:15:00|12588.1|12586.1|12587.7|12585.7|12588.1|12586.1|12587.3|12585.3|273
1599434400000|2020-09-06 23:20:00|12587.3|12585.3|12587.7|12585.7|12588.1|12586.1|12587.3|12585.3|2
1599434700000|2020-09-06 23:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|11
1599435000000|2020-09-06 23:30:00|||||||||212
1599435300000|2020-09-06 23:35:00|||||||||11
1599435600000|2020-09-06 23:40:00|||||||||83
1599435900000|2020-09-06 23:45:00|||||||||111
1599436200000|2020-09-06 23:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|752
1599436500000|2020-09-06 23:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|251
1599436800000|2020-09-07 00:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|362
1599437100000|2020-09-07 00:05:00|||||||||158
1599437400000|2020-09-07 00:10:00|||||||||227
1599437700000|2020-09-07 00:15:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|424
1599438000000|2020-09-07 00:20:00|||||||||9
1599438300000|2020-09-07 00:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|86
1599438600000|2020-09-07 00:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|73
1599438900000|2020-09-07 00:35:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|55
1599439200000|2020-09-07 00:40:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|105
1599439500000|2020-09-07 00:45:00|12585|12583|12585|12583|12585|12583|12585|12583|175
1599439800000|2020-09-07 00:50:00|||||||||109
1599440100000|2020-09-07 00:55:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|384
1599440400000|2020-09-07 01:00:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|155
1599440700000|2020-09-07 01:05:00|||||||||9
1599441000000|2020-09-07 01:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.4|12583.4|66
1599441300000|2020-09-07 01:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|33
1599441900000|2020-09-07 01:25:00|||||||||77
1599442200000|2020-09-07 01:30:00|||||||||51
1599442500000|2020-09-07 01:35:00|||||||||149
1599442800000|2020-09-07 01:40:00|||||||||17
1599443400000|2020-09-07 01:50:00|||||||||14
1599443700000|2020-09-07 01:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|131
1599444000000|2020-09-07 02:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|441
1599444300000|2020-09-07 02:05:00|12586.5|12584.5|12586.5|12584.5|12586.9|12584.9|12586.5|12584.5|113
1599444600000|2020-09-07 02:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|525
1599444900000|2020-09-07 02:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|270
1599445200000|2020-09-07 02:20:00|||||||||3
1599445500000|2020-09-07 02:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|154
1599445800000|2020-09-07 02:30:00|||||||||9
1599446100000|2020-09-07 02:35:00|||||||||3
1599446400000|2020-09-07 02:40:00|||||||||2
1599446700000|2020-09-07 02:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|158
1599447000000|2020-09-07 02:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|153
1599447300000|2020-09-07 02:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|171
1599447900000|2020-09-07 03:05:00|||||||||8
1599448200000|2020-09-07 03:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|151
1599448500000|2020-09-07 03:15:00|||||||||1
1599448800000|2020-09-07 03:20:00|||||||||2
1599449100000|2020-09-07 03:25:00|||||||||15
1599449400000|2020-09-07 03:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|93
1599450000000|2020-09-07 03:40:00|||||||||1
1599450300000|2020-09-07 03:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|186
1599450600000|2020-09-07 03:50:00|||||||||42
1599450900000|2020-09-07 03:55:00|||||||||4
1599451200000|2020-09-07 04:00:00|||||||||356
1599451500000|2020-09-07 04:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|25
1599452100000|2020-09-07 04:15:00|||||||||18
1599452400000|2020-09-07 04:20:00|||||||||7
1599452700000|2020-09-07 04:25:00|||||||||8
1599453000000|2020-09-07 04:30:00|||||||||7
1599453300000|2020-09-07 04:35:00|||||||||51
1599453900000|2020-09-07 04:45:00|||||||||1
1599454200000|2020-09-07 04:50:00|||||||||6
1599455100000|2020-09-07 05:05:00|||||||||35
1599455400000|2020-09-07 05:10:00|||||||||11
1599455700000|2020-09-07 05:15:00|||||||||5
1599456000000|2020-09-07 05:20:00|||||||||2
1599456300000|2020-09-07 05:25:00|||||||||59
1599456600000|2020-09-07 05:30:00|||||||||38
1599456900000|2020-09-07 05:35:00|||||||||69
1599457200000|2020-09-07 05:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|456
1599457500000|2020-09-07 05:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|100
1599457800000|2020-09-07 05:50:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|311
1599458100000|2020-09-07 05:55:00|||||||||188
1599458400000|2020-09-07 06:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|546
1599458700000|2020-09-07 06:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|322
1599459000000|2020-09-07 06:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|652
1599459300000|2020-09-07 06:15:00|||||||||521
1599459600000|2020-09-07 06:20:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|223
1599459900000|2020-09-07 06:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|801
1599460200000|2020-09-07 06:30:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|386
1599460500000|2020-09-07 06:35:00|||||||||126
1599460800000|2020-09-07 06:40:00|||||||||170
1599461100000|2020-09-07 06:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|268
1599461400000|2020-09-07 06:50:00|||||||||344
1599461700000|2020-09-07 06:55:00|||||||||55
1599462000000|2020-09-07 07:00:00|||||||||116
1599462300000|2020-09-07 07:05:00|||||||||401
1599462600000|2020-09-07 07:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|564
1599462900000|2020-09-07 07:15:00|||||||||266
1599463200000|2020-09-07 07:20:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|547
1599463500000|2020-09-07 07:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|216
1599463800000|2020-09-07 07:30:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|364
1599464100000|2020-09-07 07:35:00|||||||||1116
1599464400000|2020-09-07 07:40:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|739
1599464700000|2020-09-07 07:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|483
1599465000000|2020-09-07 07:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|142
1599465600000|2020-09-07 08:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|677
1599465900000|2020-09-07 08:05:00|||||||||57
1599466200000|2020-09-07 08:10:00|||||||||97
1599466500000|2020-09-07 08:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|847
1599466800000|2020-09-07 08:20:00|||||||||26
1599467100000|2020-09-07 08:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1447
1599467400000|2020-09-07 08:30:00|||||||||357
1599467700000|2020-09-07 08:35:00|||||||||298
1599468000000|2020-09-07 08:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|492
1599468300000|2020-09-07 08:45:00|||||||||220
1599468600000|2020-09-07 08:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|500
1599468900000|2020-09-07 08:55:00|||||||||144
1599469200000|2020-09-07 09:00:00|12591.6|12589.6|12592|12590|12592|12590|12591.2|12589.2|205
1599469500000|2020-09-07 09:05:00|||||||||214
1599469800000|2020-09-07 09:10:00|||||||||249
1599470100000|2020-09-07 09:15:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|461
1599470400000|2020-09-07 09:20:00|12592|12590|12592|12590|12592|12590|12592|12590|298
1599470700000|2020-09-07 09:25:00|||||||||171
1599471000000|2020-09-07 09:30:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|227
1599471300000|2020-09-07 09:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|291
1599471600000|2020-09-07 09:40:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|241
1599471900000|2020-09-07 09:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|407
1599472200000|2020-09-07 09:50:00|||||||||66
1599472500000|2020-09-07 09:55:00|||||||||389
1599472800000|2020-09-07 10:00:00|||||||||305
1599473100000|2020-09-07 10:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1007
1599473400000|2020-09-07 10:10:00|||||||||142
1599473700000|2020-09-07 10:15:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|516
1599474000000|2020-09-07 10:20:00|||||||||131
1599474300000|2020-09-07 10:25:00|||||||||147
1599474600000|2020-09-07 10:30:00|||||||||209
1599474900000|2020-09-07 10:35:00|||||||||162
1599475200000|2020-09-07 10:40:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|338
1599475500000|2020-09-07 10:45:00|||||||||255
1599475800000|2020-09-07 10:50:00|||||||||151
1599476100000|2020-09-07 10:55:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|530
1599476400000|2020-09-07 11:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|931
1599476700000|2020-09-07 11:05:00|||||||||93
1599477000000|2020-09-07 11:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|797
1599477300000|2020-09-07 11:15:00|||||||||147
1599477600000|2020-09-07 11:20:00|||||||||149
1599477900000|2020-09-07 11:25:00|12592|12590|12592|12590|12592|12590|12592|12590|1207
1599478200000|2020-09-07 11:30:00|||||||||71
1599478500000|2020-09-07 11:35:00|||||||||231
1599478800000|2020-09-07 11:40:00|||||||||662
1599479100000|2020-09-07 11:45:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|187
1599479400000|2020-09-07 11:50:00|12592|12590|12592|12590|12592|12590|12592|12590|284
1599479700000|2020-09-07 11:55:00|||||||||89
1599480000000|2020-09-07 12:00:00|||||||||139
1599480300000|2020-09-07 12:05:00|||||||||462
1599480600000|2020-09-07 12:10:00|||||||||293
1599480900000|2020-09-07 12:15:00|||||||||349
1599481200000|2020-09-07 12:20:00|||||||||306
1599481500000|2020-09-07 12:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|622
1599481800000|2020-09-07 12:30:00|||||||||331
1599482100000|2020-09-07 12:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|162
1599482400000|2020-09-07 12:40:00|12592|12590|12592|12590|12592|12590|12592|12590|513
1599482700000|2020-09-07 12:45:00|||||||||322
1599483000000|2020-09-07 12:50:00|||||||||358
1599483300000|2020-09-07 12:55:00|||||||||296
1599483600000|2020-09-07 13:00:00|||||||||221
1599483900000|2020-09-07 13:05:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1027
1599484200000|2020-09-07 13:10:00|||||||||183
1599484500000|2020-09-07 13:15:00|||||||||299
1599484800000|2020-09-07 13:20:00|||||||||368
1599485100000|2020-09-07 13:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|566
1599485400000|2020-09-07 13:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|362
1599485700000|2020-09-07 13:35:00|||||||||282
1599486000000|2020-09-07 13:40:00|||||||||307
1599486300000|2020-09-07 13:45:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1486
1599486600000|2020-09-07 13:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|213
1599486900000|2020-09-07 13:55:00|||||||||217
1599487200000|2020-09-07 14:00:00|||||||||216
1599487500000|2020-09-07 14:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|312
1599487800000|2020-09-07 14:10:00|||||||||320
1599488100000|2020-09-07 14:15:00|||||||||388
1599488400000|2020-09-07 14:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|281
1599488700000|2020-09-07 14:25:00|||||||||590
1599489000000|2020-09-07 14:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|410
1599489300000|2020-09-07 14:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|239
1599489600000|2020-09-07 14:40:00|||||||||554
1599489900000|2020-09-07 14:45:00|||||||||281
1599490200000|2020-09-07 14:50:00|||||||||278
1599490500000|2020-09-07 14:55:00|||||||||322
1599490800000|2020-09-07 15:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1135
1599491100000|2020-09-07 15:05:00|||||||||388
1599491400000|2020-09-07 15:10:00|||||||||129
1599491700000|2020-09-07 15:15:00|||||||||80
1599492000000|2020-09-07 15:20:00|||||||||122
1599492300000|2020-09-07 15:25:00|||||||||149
1599492600000|2020-09-07 15:30:00|||||||||241
1599492900000|2020-09-07 15:35:00|||||||||63
1599493200000|2020-09-07 15:40:00|||||||||72
1599493500000|2020-09-07 15:45:00|||||||||55
1599493800000|2020-09-07 15:50:00|||||||||167
1599494100000|2020-09-07 15:55:00|||||||||908
1599494400000|2020-09-07 16:00:00|||||||||386
1599494700000|2020-09-07 16:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|421
1599495000000|2020-09-07 16:10:00|||||||||265
1599495300000|2020-09-07 16:15:00|||||||||107
1599495600000|2020-09-07 16:20:00|||||||||104
1599495900000|2020-09-07 16:25:00|||||||||346
1599496200000|2020-09-07 16:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|737
1599496500000|2020-09-07 16:35:00|||||||||42
1599496800000|2020-09-07 16:40:00|||||||||34
1599497100000|2020-09-07 16:45:00|||||||||128
1599497400000|2020-09-07 16:50:00|12590.1|12588.1|12590.1|12588.1|12590.1|12588.1|12589.7|12587.7|397
1599497700000|2020-09-07 16:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|240
1599516000000|2020-09-07 22:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|13
1599516300000|2020-09-07 22:05:00|||||||||140
1599516900000|2020-09-07 22:15:00|||||||||105
1599517200000|2020-09-07 22:20:00|||||||||2
1599518100000|2020-09-07 22:35:00|||||||||55
1599518400000|2020-09-07 22:40:00|||||||||8
1599518700000|2020-09-07 22:45:00|||||||||8
1599519000000|2020-09-07 22:50:00|||||||||8
1599519300000|2020-09-07 22:55:00|||||||||10
1599519600000|2020-09-07 23:00:00|||||||||3
1599519900000|2020-09-07 23:05:00|||||||||1
1599520200000|2020-09-07 23:10:00|||||||||105
1599520800000|2020-09-07 23:20:00|||||||||1
1599521100000|2020-09-07 23:25:00|||||||||18
1599521700000|2020-09-07 23:35:00|||||||||18
1599522000000|2020-09-07 23:40:00|||||||||13
1599522300000|2020-09-07 23:45:00|||||||||133
1599522600000|2020-09-07 23:50:00|||||||||251
1599522900000|2020-09-07 23:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|295
1599523200000|2020-09-08 00:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|781
1599523500000|2020-09-08 00:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|522
1599523800000|2020-09-08 00:10:00|||||||||602
1599524100000|2020-09-08 00:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|294
1599524400000|2020-09-08 00:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|42
1599524700000|2020-09-08 00:25:00|||||||||303
1599525000000|2020-09-08 00:30:00|||||||||34
1599525300000|2020-09-08 00:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|246
1599525600000|2020-09-08 00:40:00|||||||||355
1599525900000|2020-09-08 00:45:00|||||||||40
1599526200000|2020-09-08 00:50:00|||||||||4
1599526500000|2020-09-08 00:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|77
1599526800000|2020-09-08 01:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|188
1599527100000|2020-09-08 01:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|157
1599527400000|2020-09-08 01:10:00|||||||||2
1599527700000|2020-09-08 01:15:00|||||||||18
1599528000000|2020-09-08 01:20:00|||||||||15
1599528300000|2020-09-08 01:25:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|184
1599528600000|2020-09-08 01:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|41
1599528900000|2020-09-08 01:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|217
1599529200000|2020-09-08 01:40:00|||||||||32
1599529500000|2020-09-08 01:45:00|||||||||3
1599529800000|2020-09-08 01:50:00|||||||||315
1599530100000|2020-09-08 01:55:00|||||||||8
1599530400000|2020-09-08 02:00:00|||||||||116
1599530700000|2020-09-08 02:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|290
1599531000000|2020-09-08 02:10:00|||||||||8
1599531300000|2020-09-08 02:15:00|||||||||24
1599531600000|2020-09-08 02:20:00|||||||||142
1599531900000|2020-09-08 02:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|474
1599532200000|2020-09-08 02:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|197
1599532500000|2020-09-08 02:35:00|||||||||464
1599532800000|2020-09-08 02:40:00|||||||||383
1599533100000|2020-09-08 02:45:00|||||||||118
1599533400000|2020-09-08 02:50:00|||||||||187
1599533700000|2020-09-08 02:55:00|||||||||15
1599534000000|2020-09-08 03:00:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|1457
1599534300000|2020-09-08 03:05:00|||||||||174
1599534600000|2020-09-08 03:10:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|568
1599534900000|2020-09-08 03:15:00|||||||||60
1599535200000|2020-09-08 03:20:00|||||||||21
1599535500000|2020-09-08 03:25:00|||||||||59
1599535800000|2020-09-08 03:30:00|||||||||137
1599536100000|2020-09-08 03:35:00|||||||||14
1599536400000|2020-09-08 03:40:00|||||||||2
1599536700000|2020-09-08 03:45:00|||||||||609
1599537000000|2020-09-08 03:50:00|12591.6|12589.6|12592|12590|12592|12590|12591.2|12589.2|915
1599537300000|2020-09-08 03:55:00|||||||||12
1599537600000|2020-09-08 04:00:00|||||||||10
1599537900000|2020-09-08 04:05:00|||||||||1
1599538200000|2020-09-08 04:10:00|||||||||259
1599538500000|2020-09-08 04:15:00|||||||||1
1599539100000|2020-09-08 04:25:00|||||||||115
1599539700000|2020-09-08 04:35:00|||||||||2
1599540000000|2020-09-08 04:40:00|||||||||76
1599540300000|2020-09-08 04:45:00|||||||||70
1599540900000|2020-09-08 04:55:00|||||||||63
1599541500000|2020-09-08 05:05:00|||||||||12
1599541800000|2020-09-08 05:10:00|||||||||6
1599542100000|2020-09-08 05:15:00|||||||||17
1599542400000|2020-09-08 05:20:00|||||||||20
1599542700000|2020-09-08 05:25:00|||||||||28
1599543000000|2020-09-08 05:30:00|||||||||40
1599543300000|2020-09-08 05:35:00|||||||||22
1599543600000|2020-09-08 05:40:00|||||||||95
1599543900000|2020-09-08 05:45:00|12591.6|12589.6|12591.2|12589.2|12591.6|12589.6|12591.2|12589.2|208
1599544200000|2020-09-08 05:50:00|||||||||29
1599544500000|2020-09-08 05:55:00|12590.5|12588.5|12590.5|12588.5|12590.8|12588.8|12590.5|12588.5|392
1599544800000|2020-09-08 06:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|868
1599545100000|2020-09-08 06:05:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|323
1599545400000|2020-09-08 06:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|792
1599545700000|2020-09-08 06:15:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|344
1599546000000|2020-09-08 06:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|443
1599546300000|2020-09-08 06:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|928
1599546600000|2020-09-08 06:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|109
1599546900000|2020-09-08 06:35:00|||||||||68
1599547200000|2020-09-08 06:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|322
1599547500000|2020-09-08 06:45:00|||||||||50
1599547800000|2020-09-08 06:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|455
1599548100000|2020-09-08 06:55:00|||||||||119
1599548400000|2020-09-08 07:00:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1063
1599548700000|2020-09-08 07:05:00|||||||||56
1599549000000|2020-09-08 07:10:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|954
1599549300000|2020-09-08 07:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1755
1599549600000|2020-09-08 07:20:00|||||||||370
1599549900000|2020-09-08 07:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|750
1599550200000|2020-09-08 07:30:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|679
1599550500000|2020-09-08 07:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|56
1599550800000|2020-09-08 07:40:00|||||||||98
1599551100000|2020-09-08 07:45:00|||||||||145
1599551400000|2020-09-08 07:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|217
1599551700000|2020-09-08 07:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|101
1599552000000|2020-09-08 08:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|388
1599552300000|2020-09-08 08:05:00|||||||||135
1599552600000|2020-09-08 08:10:00|||||||||107
1599552900000|2020-09-08 08:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|815
1599553200000|2020-09-08 08:20:00|||||||||277
1599553500000|2020-09-08 08:25:00|||||||||1008
1599553800000|2020-09-08 08:30:00|||||||||84
1599554100000|2020-09-08 08:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2871
1599554400000|2020-09-08 08:40:00|12591.6|12589.6|12592.8|12590.8|12592.8|12590.8|12591.6|12589.6|943
1599554700000|2020-09-08 08:45:00|||||||||170
1599555000000|2020-09-08 08:50:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1071
1599555300000|2020-09-08 08:55:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|779
1599555600000|2020-09-08 09:00:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1578
1599555900000|2020-09-08 09:05:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1920
1599556200000|2020-09-08 09:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|540
1599556500000|2020-09-08 09:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|689
1599556800000|2020-09-08 09:20:00|||||||||101
1599557100000|2020-09-08 09:25:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2549
1599557400000|2020-09-08 09:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|758
1599557700000|2020-09-08 09:35:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1181
1599558000000|2020-09-08 09:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1015
1599558300000|2020-09-08 09:45:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|971
1599558600000|2020-09-08 09:50:00|12594.8|12592.8|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|1384
1599558900000|2020-09-08 09:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1393
1599559200000|2020-09-08 10:00:00|||||||||498
1599559500000|2020-09-08 10:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1308
1599559800000|2020-09-08 10:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|555
1599560100000|2020-09-08 10:15:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|773
1599560400000|2020-09-08 10:20:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|591
1599560700000|2020-09-08 10:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1116
1599561000000|2020-09-08 10:30:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1187
1599561300000|2020-09-08 10:35:00|||||||||70
1599561600000|2020-09-08 10:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|842
1599561900000|2020-09-08 10:45:00|||||||||98
1599562200000|2020-09-08 10:50:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1063
1599562500000|2020-09-08 10:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|265
1599562800000|2020-09-08 11:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|681
1599563100000|2020-09-08 11:05:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|632
1599563400000|2020-09-08 11:10:00|||||||||75
1599563700000|2020-09-08 11:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|594
1599564000000|2020-09-08 11:20:00|12594|12592|12593.6|12591.6|12594|12592|12593.6|12591.6|839
1599564300000|2020-09-08 11:25:00|||||||||149
1599564600000|2020-09-08 11:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1128
1599564900000|2020-09-08 11:35:00|||||||||3217
1599565200000|2020-09-08 11:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1726
1599565500000|2020-09-08 11:45:00|||||||||2138
1599565800000|2020-09-08 11:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1189
1599566100000|2020-09-08 11:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|379
1599566400000|2020-09-08 12:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1129
1599566700000|2020-09-08 12:05:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|1204
1599567000000|2020-09-08 12:10:00|12596.7|12594.7|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|5853
1599567300000|2020-09-08 12:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1389
1599567600000|2020-09-08 12:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|4034
1599567900000|2020-09-08 12:25:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2235
1599568200000|2020-09-08 12:30:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|2418
1599568500000|2020-09-08 12:35:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2173
1599568800000|2020-09-08 12:40:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4151
1599569100000|2020-09-08 12:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3432
1599569400000|2020-09-08 12:50:00|12596.7|12594.7|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|3301
1599569700000|2020-09-08 12:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1287
1599570000000|2020-09-08 13:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2614
1599570300000|2020-09-08 13:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1382
1599570600000|2020-09-08 13:10:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|925
1599570900000|2020-09-08 13:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|835
1599571200000|2020-09-08 13:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2309
1599571500000|2020-09-08 13:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2957
1599571800000|2020-09-08 13:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1911
1599572100000|2020-09-08 13:35:00|12593.6|12591.6|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|2696
1599572400000|2020-09-08 13:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1051
1599572700000|2020-09-08 13:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|6151
1599573000000|2020-09-08 13:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|3637
1599573300000|2020-09-08 13:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2070
1599573600000|2020-09-08 14:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|6897
1599573900000|2020-09-08 14:05:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12598.3|12596.3|6137
1599574200000|2020-09-08 14:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|7568
1599574500000|2020-09-08 14:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2223
1599574800000|2020-09-08 14:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|6339
1599575100000|2020-09-08 14:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|6572
1599575400000|2020-09-08 14:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|7775
1599575700000|2020-09-08 14:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3141
1599576000000|2020-09-08 14:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2153
1599576300000|2020-09-08 14:45:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|5042
1599576600000|2020-09-08 14:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|792
1599576900000|2020-09-08 14:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1863
1599577200000|2020-09-08 15:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3457
1599577500000|2020-09-08 15:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2411
1599577800000|2020-09-08 15:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3051
1599578100000|2020-09-08 15:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1376
1599578400000|2020-09-08 15:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4223
1599578700000|2020-09-08 15:25:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2374
1599579000000|2020-09-08 15:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1922
1599579300000|2020-09-08 15:35:00|||||||||337
1599579600000|2020-09-08 15:40:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2410
1599579900000|2020-09-08 15:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2179
1599580200000|2020-09-08 15:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2384
1599580500000|2020-09-08 15:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3716
1599580800000|2020-09-08 16:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1534
1599581100000|2020-09-08 16:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1895
1599581400000|2020-09-08 16:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1327
1599581700000|2020-09-08 16:15:00|||||||||1001
1599582000000|2020-09-08 16:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2120
1599582300000|2020-09-08 16:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|781
1599582600000|2020-09-08 16:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1727
1599582900000|2020-09-08 16:35:00|||||||||324
1599583200000|2020-09-08 16:40:00|||||||||3277
1599583500000|2020-09-08 16:45:00|||||||||1049
1599583800000|2020-09-08 16:50:00|||||||||901
1599584100000|2020-09-08 16:55:00|||||||||929
1599584400000|2020-09-08 17:00:00|12599|12597|12596.7|12594.7|12600.6|12598.6|12596.7|12594.7|5544
1599584700000|2020-09-08 17:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2398
1599585000000|2020-09-08 17:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|1819
1599585300000|2020-09-08 17:15:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|866
1599585600000|2020-09-08 17:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1411
1599585900000|2020-09-08 17:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|343
1599586200000|2020-09-08 17:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2091
1599586500000|2020-09-08 17:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1157
1599586800000|2020-09-08 17:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|801
1599587100000|2020-09-08 17:45:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|909
1599587400000|2020-09-08 17:50:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2496
1599587700000|2020-09-08 17:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1160
1599588000000|2020-09-08 18:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|733
1599588300000|2020-09-08 18:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1257
1599588600000|2020-09-08 18:10:00|||||||||207
1599588900000|2020-09-08 18:15:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|700
1599589200000|2020-09-08 18:20:00|||||||||128
1599589500000|2020-09-08 18:25:00|12599|12597|12599|12597|12599|12597|12599|12597|181
1599589800000|2020-09-08 18:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12598.3|12596.3|1386
1599590100000|2020-09-08 18:35:00|||||||||984
1599590400000|2020-09-08 18:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|810
1599590700000|2020-09-08 18:45:00|12599|12597|12599|12597|12599|12597|12599|12597|2142
1599591000000|2020-09-08 18:50:00|||||||||682
1599591300000|2020-09-08 18:55:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|4939
1599591600000|2020-09-08 19:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4320
1599591900000|2020-09-08 19:05:00|||||||||242
1599592200000|2020-09-08 19:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1560
1599592500000|2020-09-08 19:15:00|||||||||2307
1599592800000|2020-09-08 19:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2241
1599593100000|2020-09-08 19:25:00|||||||||393
1599593400000|2020-09-08 19:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|5431
1599593700000|2020-09-08 19:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2143
1599594000000|2020-09-08 19:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|574
1599594300000|2020-09-08 19:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1259
1599594600000|2020-09-08 19:50:00|||||||||1253
1599594900000|2020-09-08 19:55:00|||||||||764
1599595200000|2020-09-08 20:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2167
1599595500000|2020-09-08 20:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1187
1599595800000|2020-09-08 20:10:00|||||||||215
1599596100000|2020-09-08 20:15:00|12599|12597|12599|12597|12599|12597|12599|12597|1320
1599596400000|2020-09-08 20:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|4305
1599596700000|2020-09-08 20:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2788
1599597000000|2020-09-08 20:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|853
1599597300000|2020-09-08 20:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1227
1599597600000|2020-09-08 20:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1164
1599597900000|2020-09-08 20:45:00|||||||||834
1599598200000|2020-09-08 20:50:00|||||||||794
1599598500000|2020-09-08 20:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1531
1599602400000|2020-09-08 22:00:00|12602.2|12600.2|12605.3|12603.3|12606.1|12604.1|12602.2|12600.2|2242
1599602700000|2020-09-08 22:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|641
1599603000000|2020-09-08 22:10:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|611
1599603300000|2020-09-08 22:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|737
1599603600000|2020-09-08 22:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|406
1599603900000|2020-09-08 22:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|531
1599604200000|2020-09-08 22:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|190
1599604500000|2020-09-08 22:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|423
1599604800000|2020-09-08 22:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|473
1599605100000|2020-09-08 22:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|80
1599605400000|2020-09-08 22:50:00|||||||||86
1599605700000|2020-09-08 22:55:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|169
1599606000000|2020-09-08 23:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|125
1599606300000|2020-09-08 23:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|378
1599606600000|2020-09-08 23:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|269
1599606900000|2020-09-08 23:15:00|12603|12601|12603|12601|12603|12601|12603|12601|132
1599607200000|2020-09-08 23:20:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|158
1599607500000|2020-09-08 23:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|503
1599607800000|2020-09-08 23:30:00|||||||||139
1599608100000|2020-09-08 23:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|558
1599608400000|2020-09-08 23:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|354
1599608700000|2020-09-08 23:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|299
1599609000000|2020-09-08 23:50:00|||||||||159
1599609300000|2020-09-08 23:55:00|||||||||166
1599609600000|2020-09-09 00:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|449
1599609900000|2020-09-09 00:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|404
1599610200000|2020-09-09 00:10:00|||||||||163
1599610500000|2020-09-09 00:15:00|12603|12601|12603|12601|12603|12601|12603|12601|48
1599610800000|2020-09-09 00:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|102
1599611100000|2020-09-09 00:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|282
1599611400000|2020-09-09 00:30:00|12603|12601|12603|12601|12603|12601|12603|12601|70
1599611700000|2020-09-09 00:35:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|191
1599612000000|2020-09-09 00:40:00|||||||||526
1599612300000|2020-09-09 00:45:00|||||||||109
1599612600000|2020-09-09 00:50:00|||||||||92
1599612900000|2020-09-09 00:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|481
1599613200000|2020-09-09 01:00:00|||||||||51
1599613500000|2020-09-09 01:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|747
1599613800000|2020-09-09 01:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|245
1599614100000|2020-09-09 01:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1146
1599614400000|2020-09-09 01:20:00|||||||||136
1599614700000|2020-09-09 01:25:00|||||||||61
1599615000000|2020-09-09 01:30:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|200
1599615300000|2020-09-09 01:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|775
1599615600000|2020-09-09 01:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|506
1599615900000|2020-09-09 01:45:00|||||||||113
1599616200000|2020-09-09 01:50:00|||||||||12
1599616500000|2020-09-09 01:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|140
1599616800000|2020-09-09 02:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|205
1599617100000|2020-09-09 02:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|206
1599617400000|2020-09-09 02:10:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|188
1599617700000|2020-09-09 02:15:00|||||||||37
1599618000000|2020-09-09 02:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|414
1599618300000|2020-09-09 02:25:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|271
1599618600000|2020-09-09 02:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601|12599|254
1599618900000|2020-09-09 02:35:00|||||||||28
1599619200000|2020-09-09 02:40:00|||||||||93
1599619500000|2020-09-09 02:45:00|||||||||21
1599619800000|2020-09-09 02:50:00|||||||||39
1599620100000|2020-09-09 02:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|117
1599620400000|2020-09-09 03:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|168
1599620700000|2020-09-09 03:05:00|||||||||35
1599621000000|2020-09-09 03:10:00|||||||||20
1599621300000|2020-09-09 03:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|58
1599621600000|2020-09-09 03:20:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12601|12599|90
1599621900000|2020-09-09 03:25:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|36
1599622200000|2020-09-09 03:30:00|||||||||5
1599622500000|2020-09-09 03:35:00|||||||||36
1599622800000|2020-09-09 03:40:00|||||||||19
1599623100000|2020-09-09 03:45:00|||||||||14
1599623400000|2020-09-09 03:50:00|||||||||127
1599623700000|2020-09-09 03:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|348
1599624000000|2020-09-09 04:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|493
1599624300000|2020-09-09 04:05:00|||||||||47
1599624600000|2020-09-09 04:10:00|||||||||104
1599624900000|2020-09-09 04:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|208
1599625200000|2020-09-09 04:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|57
1599625500000|2020-09-09 04:25:00|||||||||59
1599625800000|2020-09-09 04:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|31
1599626100000|2020-09-09 04:35:00|||||||||13
1599626400000|2020-09-09 04:40:00|||||||||14
1599626700000|2020-09-09 04:45:00|||||||||4
1599627000000|2020-09-09 04:50:00|||||||||19
1599627300000|2020-09-09 04:55:00|||||||||12
1599627600000|2020-09-09 05:00:00|||||||||108
1599627900000|2020-09-09 05:05:00|||||||||17
1599628200000|2020-09-09 05:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|270
1599628500000|2020-09-09 05:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|314
1599628800000|2020-09-09 05:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|198
1599629100000|2020-09-09 05:25:00|||||||||39
1599629400000|2020-09-09 05:30:00|||||||||44
1599629700000|2020-09-09 05:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|150
1599630000000|2020-09-09 05:40:00|||||||||51
1599630300000|2020-09-09 05:45:00|||||||||91
1599630600000|2020-09-09 05:50:00|||||||||115
1599630900000|2020-09-09 05:55:00|||||||||114
1599631200000|2020-09-09 06:00:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|348
1599631500000|2020-09-09 06:05:00|||||||||194
1599631800000|2020-09-09 06:10:00|||||||||31
1599632100000|2020-09-09 06:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|544
1599632400000|2020-09-09 06:20:00|||||||||138
1599632700000|2020-09-09 06:25:00|||||||||67
1599633000000|2020-09-09 06:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|682
1599633300000|2020-09-09 06:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|555
1599633600000|2020-09-09 06:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1368
1599633900000|2020-09-09 06:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|206
1599634200000|2020-09-09 06:50:00|||||||||29
1599634500000|2020-09-09 06:55:00|||||||||245
1599634800000|2020-09-09 07:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|942
1599635100000|2020-09-09 07:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|619
1599635400000|2020-09-09 07:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|403
1599635700000|2020-09-09 07:15:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|305
1599636000000|2020-09-09 07:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|642
1599636300000|2020-09-09 07:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|399
1599636600000|2020-09-09 07:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|433
1599636900000|2020-09-09 07:35:00|||||||||60
1599637200000|2020-09-09 07:40:00|||||||||353
1599637500000|2020-09-09 07:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1673
1599637800000|2020-09-09 07:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|201
1599638100000|2020-09-09 07:55:00|||||||||100
1599638400000|2020-09-09 08:00:00|12599|12597|12599|12597|12599|12597|12599|12597|409
1599638700000|2020-09-09 08:05:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|308
1599639000000|2020-09-09 08:10:00|||||||||1352
1599639300000|2020-09-09 08:15:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1695
1599639600000|2020-09-09 08:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|92
1599639900000|2020-09-09 08:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|592
1599640200000|2020-09-09 08:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|827
1599640500000|2020-09-09 08:35:00|||||||||278
1599640800000|2020-09-09 08:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|951
1599641100000|2020-09-09 08:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|606
1599641400000|2020-09-09 08:50:00|||||||||54
1599641700000|2020-09-09 08:55:00|12599|12597|12599|12597|12599|12597|12599|12597|386
1599642000000|2020-09-09 09:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|485
1599642300000|2020-09-09 09:05:00|||||||||132
1599642600000|2020-09-09 09:10:00|12599|12597|12599|12597|12599|12597|12599|12597|94
1599642900000|2020-09-09 09:15:00|||||||||70
1599643200000|2020-09-09 09:20:00|||||||||52
1599643500000|2020-09-09 09:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|381
1599643800000|2020-09-09 09:30:00|12597.9|12595.9|12597.5|12595.5|12597.9|12595.9|12597.5|12595.5|315
1599644100000|2020-09-09 09:35:00|||||||||189
1599644400000|2020-09-09 09:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|157
1599644700000|2020-09-09 09:45:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|579
1599645000000|2020-09-09 09:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|605
1599645300000|2020-09-09 09:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|165
1599645600000|2020-09-09 10:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|399
1599645900000|2020-09-09 10:05:00|||||||||139
1599646200000|2020-09-09 10:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|908
1599646500000|2020-09-09 10:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|325
1599646800000|2020-09-09 10:20:00|||||||||52
1599647100000|2020-09-09 10:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|233
1599647400000|2020-09-09 10:30:00|||||||||423
1599647700000|2020-09-09 10:35:00|||||||||31
1599648000000|2020-09-09 10:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|276
1599648300000|2020-09-09 10:45:00|||||||||6
1599648600000|2020-09-09 10:50:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|190
1599648900000|2020-09-09 10:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|338
1599649200000|2020-09-09 11:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|626
1599649500000|2020-09-09 11:05:00|12599|12597|12599|12597|12599|12597|12599|12597|562
1599649800000|2020-09-09 11:10:00|||||||||68
1599650100000|2020-09-09 11:15:00|||||||||128
1599650400000|2020-09-09 11:20:00|||||||||59
1599650700000|2020-09-09 11:25:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|960
1599651000000|2020-09-09 11:30:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|608
1599651300000|2020-09-09 11:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1544
1599651600000|2020-09-09 11:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|557
1599651900000|2020-09-09 11:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|997
1599652200000|2020-09-09 11:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2324
1599652500000|2020-09-09 11:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|428
1599652800000|2020-09-09 12:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1435
1599653100000|2020-09-09 12:05:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|2770
1599653400000|2020-09-09 12:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1721
1599653700000|2020-09-09 12:15:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|2171
1599654000000|2020-09-09 12:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|942
1599654300000|2020-09-09 12:25:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1538
1599654600000|2020-09-09 12:30:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1664
1599654900000|2020-09-09 12:35:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|3004
1599655200000|2020-09-09 12:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|824
1599655500000|2020-09-09 12:45:00|12600.6|12598.6|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|4526
1599655800000|2020-09-09 12:50:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|2733
1599656100000|2020-09-09 12:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|1122
1599656400000|2020-09-09 13:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12599|12597|3403
1599656700000|2020-09-09 13:05:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|1903
1599657000000|2020-09-09 13:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2433
1599657300000|2020-09-09 13:15:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|1407
1599657600000|2020-09-09 13:20:00|12599|12597|12599|12597|12599|12597|12599|12597|395
1599657900000|2020-09-09 13:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2991
1599658200000|2020-09-09 13:30:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|4033
1599658500000|2020-09-09 13:35:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12599|12597|2127
1599658800000|2020-09-09 13:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1942
1599659100000|2020-09-09 13:45:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|2747
1599659400000|2020-09-09 13:50:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|3697
1599659700000|2020-09-09 13:55:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|3029
1599660000000|2020-09-09 14:00:00|12598.7|12596.7|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|4302
1599660300000|2020-09-09 14:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1717
1599660600000|2020-09-09 14:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|5452
1599660900000|2020-09-09 14:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|4230
1599661200000|2020-09-09 14:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3721
1599661500000|2020-09-09 14:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|8972
1599661800000|2020-09-09 14:30:00|12598.7|12596.7|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|6244
1599662100000|2020-09-09 14:35:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|7315
1599662400000|2020-09-09 14:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|5908
1599662700000|2020-09-09 14:45:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|3329
1599663000000|2020-09-09 14:50:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2798
1599663300000|2020-09-09 14:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2532
1599663600000|2020-09-09 15:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|4111
1599663900000|2020-09-09 15:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2013
1599664200000|2020-09-09 15:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1990
1599664500000|2020-09-09 15:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|987
1599664800000|2020-09-09 15:20:00|12597.5|12595.5|12596.7|12594.7|12597.9|12595.9|12596.7|12594.7|3033
1599665100000|2020-09-09 15:25:00|||||||||773
1599665400000|2020-09-09 15:30:00|||||||||2190
1599665700000|2020-09-09 15:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1494
1599666000000|2020-09-09 15:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|887
1599666300000|2020-09-09 15:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1288
1599666600000|2020-09-09 15:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1071
1599666900000|2020-09-09 15:55:00|||||||||242
1599667200000|2020-09-09 16:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|275
1599667500000|2020-09-09 16:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1965
1599667800000|2020-09-09 16:10:00|||||||||143
1599668100000|2020-09-09 16:15:00|||||||||118
1599668400000|2020-09-09 16:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|427
1599668700000|2020-09-09 16:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1413
1599669000000|2020-09-09 16:30:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|3812
1599669300000|2020-09-09 16:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|797
1599669600000|2020-09-09 16:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2112
1599669900000|2020-09-09 16:45:00|||||||||1336
1599670200000|2020-09-09 16:50:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2441
1599670500000|2020-09-09 16:55:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|2044
1599670800000|2020-09-09 17:00:00|12596.3|12594.3|12593.6|12591.6|12596.3|12594.3|12592|12590|5300
1599671100000|2020-09-09 17:05:00|12594.4|12592.4|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|4713
1599671400000|2020-09-09 17:10:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|2748
1599671700000|2020-09-09 17:15:00|||||||||158
1599672000000|2020-09-09 17:20:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|1976
1599672300000|2020-09-09 17:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1868
1599672600000|2020-09-09 17:30:00|12594.4|12592.4|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|2344
1599672900000|2020-09-09 17:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1588
1599673200000|2020-09-09 17:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1155
1599673500000|2020-09-09 17:45:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|768
1599673800000|2020-09-09 17:50:00|||||||||255
1599674100000|2020-09-09 17:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1702
1599674400000|2020-09-09 18:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1423
1599674700000|2020-09-09 18:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2212
1599675000000|2020-09-09 18:10:00|12594.8|12592.8|12595.9|12593.9|12595.9|12593.9|12594.8|12592.8|920
1599675300000|2020-09-09 18:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2843
1599675600000|2020-09-09 18:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2917
1599675900000|2020-09-09 18:25:00|||||||||1369
1599676200000|2020-09-09 18:30:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2024
1599676500000|2020-09-09 18:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1219
1599676800000|2020-09-09 18:40:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2414
1599677100000|2020-09-09 18:45:00|||||||||914
1599677400000|2020-09-09 18:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1714
1599677700000|2020-09-09 18:55:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|7895
1599678000000|2020-09-09 19:00:00|12595.1|12593.1|12592.8|12590.8|12595.1|12593.1|12592.8|12590.8|4361
1599678300000|2020-09-09 19:05:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1164
1599678600000|2020-09-09 19:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1560
1599678900000|2020-09-09 19:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2643
1599679200000|2020-09-09 19:20:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3788
1599679500000|2020-09-09 19:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|471
1599679800000|2020-09-09 19:30:00|||||||||491
1599680100000|2020-09-09 19:35:00|||||||||440
1599680400000|2020-09-09 19:40:00|||||||||354
1599680700000|2020-09-09 19:45:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|5131
1599681000000|2020-09-09 19:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|5151
1599681300000|2020-09-09 19:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|4642
1599681600000|2020-09-09 20:00:00|||||||||1243
1599681900000|2020-09-09 20:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3832
1599682200000|2020-09-09 20:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|997
1599682500000|2020-09-09 20:15:00|12597.1|12595.1|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|3623
1599682800000|2020-09-09 20:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2849
1599683100000|2020-09-09 20:25:00|||||||||650
1599683400000|2020-09-09 20:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1832
1599683700000|2020-09-09 20:35:00|||||||||615
1599684000000|2020-09-09 20:40:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1633
1599684300000|2020-09-09 20:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2504
1599684600000|2020-09-09 20:50:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1915
1599684900000|2020-09-09 20:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1102
1599688800000|2020-09-09 22:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|22
1599689100000|2020-09-09 22:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|442
1599689400000|2020-09-09 22:10:00|||||||||43
1599690000000|2020-09-09 22:20:00|||||||||1
1599690300000|2020-09-09 22:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|122
1599690600000|2020-09-09 22:30:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|58
1599690900000|2020-09-09 22:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|330
1599691200000|2020-09-09 22:40:00|||||||||256
1599691500000|2020-09-09 22:45:00|||||||||66
1599691800000|2020-09-09 22:50:00|||||||||2
1599693000000|2020-09-09 23:10:00|||||||||22
1599693300000|2020-09-09 23:15:00|||||||||7
1599693600000|2020-09-09 23:20:00|||||||||16
1599693900000|2020-09-09 23:25:00|||||||||25
1599694200000|2020-09-09 23:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|137
1599694500000|2020-09-09 23:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|165
1599694800000|2020-09-09 23:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|145
1599695100000|2020-09-09 23:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|411
1599695400000|2020-09-09 23:50:00|||||||||166
1599695700000|2020-09-09 23:55:00|||||||||53
1599696000000|2020-09-10 00:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|812
1599696300000|2020-09-10 00:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|162
1599696600000|2020-09-10 00:10:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|242
1599696900000|2020-09-10 00:15:00|||||||||111
1599697200000|2020-09-10 00:20:00|||||||||3
1599697500000|2020-09-10 00:25:00|||||||||6
1599697800000|2020-09-10 00:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|326
1599698100000|2020-09-10 00:35:00|||||||||35
1599698400000|2020-09-10 00:40:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|298
1599699000000|2020-09-10 00:50:00|||||||||21
1599699300000|2020-09-10 00:55:00|||||||||21
1599699600000|2020-09-10 01:00:00|||||||||32
1599699900000|2020-09-10 01:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|309
1599700200000|2020-09-10 01:10:00|||||||||20
1599700500000|2020-09-10 01:15:00|||||||||215
1599700800000|2020-09-10 01:20:00|||||||||25
1599701100000|2020-09-10 01:25:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|288
1599701400000|2020-09-10 01:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|463
1599701700000|2020-09-10 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|62
1599702000000|2020-09-10 01:40:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|311
1599702300000|2020-09-10 01:45:00|||||||||62
1599702600000|2020-09-10 01:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|199
1599702900000|2020-09-10 01:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|564
1599703200000|2020-09-10 02:00:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|23
1599703500000|2020-09-10 02:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|277
1599703800000|2020-09-10 02:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|65
1599704100000|2020-09-10 02:15:00|||||||||20
1599704400000|2020-09-10 02:20:00|||||||||5
1599704700000|2020-09-10 02:25:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|266
1599705000000|2020-09-10 02:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|62
1599705300000|2020-09-10 02:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|61
1599705600000|2020-09-10 02:40:00|||||||||6
1599705900000|2020-09-10 02:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|127
1599706200000|2020-09-10 02:50:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|50
1599706500000|2020-09-10 02:55:00|||||||||21
1599706800000|2020-09-10 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|336
1599707100000|2020-09-10 03:05:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|257
1599707400000|2020-09-10 03:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|281
1599707700000|2020-09-10 03:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|51
1599708000000|2020-09-10 03:20:00|||||||||52
1599708300000|2020-09-10 03:25:00|||||||||22
1599708600000|2020-09-10 03:30:00|||||||||4
1599708900000|2020-09-10 03:35:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|65
1599709200000|2020-09-10 03:40:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|55
1599709500000|2020-09-10 03:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|687
1599709800000|2020-09-10 03:50:00|||||||||181
1599710100000|2020-09-10 03:55:00|||||||||13
1599710400000|2020-09-10 04:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|471
1599710700000|2020-09-10 04:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|70
1599711000000|2020-09-10 04:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|182
1599711300000|2020-09-10 04:15:00|||||||||70
1599711600000|2020-09-10 04:20:00|||||||||18
1599711900000|2020-09-10 04:25:00|||||||||1
1599712200000|2020-09-10 04:30:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|287
1599712800000|2020-09-10 04:40:00|||||||||298
1599713100000|2020-09-10 04:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|246
1599713400000|2020-09-10 04:50:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|366
1599713700000|2020-09-10 04:55:00|||||||||23
1599714000000|2020-09-10 05:00:00|||||||||501
1599714300000|2020-09-10 05:05:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|588
1599714600000|2020-09-10 05:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|30
1599714900000|2020-09-10 05:15:00|||||||||62
1599715200000|2020-09-10 05:20:00|||||||||351
1599715500000|2020-09-10 05:25:00|||||||||9
1599716100000|2020-09-10 05:35:00|||||||||183
1599716400000|2020-09-10 05:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|108
1599716700000|2020-09-10 05:45:00|||||||||762
1599717000000|2020-09-10 05:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|567
1599717300000|2020-09-10 05:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|145
1599717600000|2020-09-10 06:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1005
1599717900000|2020-09-10 06:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|945
1599718200000|2020-09-10 06:10:00|||||||||151
1599718500000|2020-09-10 06:15:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|620
1599718800000|2020-09-10 06:20:00|||||||||42
1599719100000|2020-09-10 06:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|244
1599719400000|2020-09-10 06:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|242
1599719700000|2020-09-10 06:35:00|||||||||51
1599720000000|2020-09-10 06:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|227
1599720300000|2020-09-10 06:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|793
1599720600000|2020-09-10 06:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|354
1599720900000|2020-09-10 06:55:00|||||||||25
1599721200000|2020-09-10 07:00:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1053
1599721500000|2020-09-10 07:05:00|12597.1|12595.1|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|530
1599721800000|2020-09-10 07:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|456
1599722100000|2020-09-10 07:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|586
1599722400000|2020-09-10 07:20:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|224
1599722700000|2020-09-10 07:25:00|||||||||64
1599723000000|2020-09-10 07:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|399
1599723300000|2020-09-10 07:35:00|||||||||118
1599723600000|2020-09-10 07:40:00|12599|12597|12599|12597|12599|12597|12599|12597|231
1599723900000|2020-09-10 07:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|352
1599724200000|2020-09-10 07:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|250
1599724500000|2020-09-10 07:55:00|||||||||172
1599724800000|2020-09-10 08:00:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|803
1599725100000|2020-09-10 08:05:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|528
1599725400000|2020-09-10 08:10:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|417
1599725700000|2020-09-10 08:15:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|138
1599726000000|2020-09-10 08:20:00|||||||||261
1599726300000|2020-09-10 08:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|164
1599726600000|2020-09-10 08:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|377
1599726900000|2020-09-10 08:35:00|||||||||615
1599727200000|2020-09-10 08:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|242
1599727500000|2020-09-10 08:45:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|288
1599727800000|2020-09-10 08:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|848
1599728100000|2020-09-10 08:55:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12597.1|12595.1|569
1599728400000|2020-09-10 09:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|1180
1599728700000|2020-09-10 09:05:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|610
1599729000000|2020-09-10 09:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|768
1599729300000|2020-09-10 09:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|533
1599729600000|2020-09-10 09:20:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1111
1599729900000|2020-09-10 09:25:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1217
1599730200000|2020-09-10 09:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1160
1599730500000|2020-09-10 09:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1560
1599730800000|2020-09-10 09:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|857
1599731100000|2020-09-10 09:45:00|||||||||29
1599731400000|2020-09-10 09:50:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1211
1599731700000|2020-09-10 09:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|393
1599732000000|2020-09-10 10:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|234
1599732300000|2020-09-10 10:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|421
1599732600000|2020-09-10 10:10:00|||||||||50
1599732900000|2020-09-10 10:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|287
1599733200000|2020-09-10 10:20:00|||||||||145
1599733500000|2020-09-10 10:25:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|913
1599733800000|2020-09-10 10:30:00|||||||||215
1599734100000|2020-09-10 10:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|324
1599734400000|2020-09-10 10:40:00|||||||||67
1599734700000|2020-09-10 10:45:00|||||||||76
1599735000000|2020-09-10 10:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|217
1599735300000|2020-09-10 10:55:00|||||||||68
1599735600000|2020-09-10 11:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|824
1599735900000|2020-09-10 11:05:00|||||||||30
1599736200000|2020-09-10 11:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|383
1599736500000|2020-09-10 11:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|575
1599736800000|2020-09-10 11:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1165
1599737100000|2020-09-10 11:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|246
1599737400000|2020-09-10 11:30:00|||||||||367
1599737700000|2020-09-10 11:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|706
1599738000000|2020-09-10 11:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1424
1599738300000|2020-09-10 11:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|393
1599738600000|2020-09-10 11:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|1076
1599738900000|2020-09-10 11:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|695
1599739200000|2020-09-10 12:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|350
1599739500000|2020-09-10 12:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|933
1599739800000|2020-09-10 12:10:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1347
1599740100000|2020-09-10 12:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|630
1599740400000|2020-09-10 12:20:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|1303
1599740700000|2020-09-10 12:25:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|945
1599741000000|2020-09-10 12:30:00|12594.4|12592.4|12592|12590|12594.4|12592.4|12591.2|12589.2|4189
1599741300000|2020-09-10 12:35:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|4805
1599741600000|2020-09-10 12:40:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|5603
1599741900000|2020-09-10 12:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1878
1599742200000|2020-09-10 12:50:00|12591.2|12589.2|12592|12590|12592|12590|12590.5|12588.5|3027
1599742500000|2020-09-10 12:55:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|3541
1599742800000|2020-09-10 13:00:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|3274
1599743100000|2020-09-10 13:05:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3020
1599743400000|2020-09-10 13:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2008
1599743700000|2020-09-10 13:15:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1175
1599744000000|2020-09-10 13:20:00|12592|12590|12592|12590|12592|12590|12592|12590|415
1599744300000|2020-09-10 13:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|359
1599744600000|2020-09-10 13:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2496
1599744900000|2020-09-10 13:35:00|||||||||802
1599745200000|2020-09-10 13:40:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|361
1599745500000|2020-09-10 13:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2709
1599745800000|2020-09-10 13:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2655
1599746100000|2020-09-10 13:55:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|6299
1599746400000|2020-09-10 14:00:00|12595.9|12593.9|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|5885
1599746700000|2020-09-10 14:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1732
1599747000000|2020-09-10 14:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2206
1599747300000|2020-09-10 14:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|797
1599747600000|2020-09-10 14:20:00|||||||||1937
1599747900000|2020-09-10 14:25:00|||||||||3544
1599748200000|2020-09-10 14:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|3906
1599748500000|2020-09-10 14:35:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|2169
1599748800000|2020-09-10 14:40:00|||||||||758
1599749100000|2020-09-10 14:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3296
1599749400000|2020-09-10 14:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2753
1599749700000|2020-09-10 14:55:00|12594.4|12592.4|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|3768
1599750000000|2020-09-10 15:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1699
1599750300000|2020-09-10 15:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1347
1599750600000|2020-09-10 15:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3462
1599750900000|2020-09-10 15:15:00|||||||||486
1599751200000|2020-09-10 15:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1490
1599751500000|2020-09-10 15:25:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2976
1599751800000|2020-09-10 15:30:00|12592|12590|12592|12590|12592|12590|12590.5|12588.5|6894
1599752100000|2020-09-10 15:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1316
1599752400000|2020-09-10 15:40:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|3116
1599752700000|2020-09-10 15:45:00|||||||||914
1599753000000|2020-09-10 15:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1447
1599753300000|2020-09-10 15:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3193
1599753600000|2020-09-10 16:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|663
1599753900000|2020-09-10 16:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1812
1599754200000|2020-09-10 16:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1174
1599754500000|2020-09-10 16:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1425
1599754800000|2020-09-10 16:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3140
1599755100000|2020-09-10 16:25:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1328
1599755400000|2020-09-10 16:30:00|12594.8|12592.8|12594.4|12592.4|12594.8|12592.8|12594.4|12592.4|768
1599755700000|2020-09-10 16:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2748
1599756000000|2020-09-10 16:40:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2267
1599756300000|2020-09-10 16:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|906
1599756600000|2020-09-10 16:50:00|12597.1|12595.1|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|2166
1599756900000|2020-09-10 16:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|582
1599757200000|2020-09-10 17:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3445
1599757500000|2020-09-10 17:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2121
1599757800000|2020-09-10 17:10:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|6026
1599758100000|2020-09-10 17:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2434
1599758400000|2020-09-10 17:20:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|2176
1599758700000|2020-09-10 17:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|910
1599759000000|2020-09-10 17:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|8957
1599759300000|2020-09-10 17:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2434
1599759600000|2020-09-10 17:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3588
1599759900000|2020-09-10 17:45:00|||||||||497
1599760200000|2020-09-10 17:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|5258
1599760500000|2020-09-10 17:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3539
1599760800000|2020-09-10 18:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|5300
1599761100000|2020-09-10 18:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1450
1599761400000|2020-09-10 18:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1029
1599761700000|2020-09-10 18:15:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|599
1599762000000|2020-09-10 18:20:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|1448
1599762300000|2020-09-10 18:25:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2600
1599762600000|2020-09-10 18:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2788
1599762900000|2020-09-10 18:35:00|||||||||706
1599763200000|2020-09-10 18:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1101
1599763500000|2020-09-10 18:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1565
1599763800000|2020-09-10 18:50:00|||||||||2027
1599764100000|2020-09-10 18:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2497
1599764400000|2020-09-10 19:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3773
1599764700000|2020-09-10 19:05:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2069
1599765000000|2020-09-10 19:10:00|12603|12601|12603|12601|12603|12601|12603|12601|686
1599765300000|2020-09-10 19:15:00|||||||||1515
1599765600000|2020-09-10 19:20:00|||||||||2372
1599765900000|2020-09-10 19:25:00|||||||||352
1599766200000|2020-09-10 19:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1373
1599766500000|2020-09-10 19:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2569
1599766800000|2020-09-10 19:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2862
1599767100000|2020-09-10 19:45:00|||||||||2485
1599767400000|2020-09-10 19:50:00|||||||||397
1599767700000|2020-09-10 19:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|5002
1599768000000|2020-09-10 20:00:00|||||||||963
1599768300000|2020-09-10 20:05:00|||||||||1260
1599768600000|2020-09-10 20:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1898
1599768900000|2020-09-10 20:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2994
1599769200000|2020-09-10 20:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|702
1599769500000|2020-09-10 20:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|667
1599769800000|2020-09-10 20:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2493
1599770100000|2020-09-10 20:35:00|||||||||169
1599770400000|2020-09-10 20:40:00|||||||||406
1599770700000|2020-09-10 20:45:00|||||||||3552
1599771000000|2020-09-10 20:50:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2266
1599771300000|2020-09-10 20:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1877
1599775200000|2020-09-10 22:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|476
1599775500000|2020-09-10 22:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|545
1599775800000|2020-09-10 22:10:00|||||||||61
1599776100000|2020-09-10 22:15:00|||||||||14
1599776400000|2020-09-10 22:20:00|||||||||251
1599776700000|2020-09-10 22:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|528
1599777000000|2020-09-10 22:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|241
1599777300000|2020-09-10 22:35:00|||||||||38
1599777600000|2020-09-10 22:40:00|||||||||17
1599777900000|2020-09-10 22:45:00|||||||||22
1599778200000|2020-09-10 22:50:00|||||||||24
1599778500000|2020-09-10 22:55:00|||||||||25
1599778800000|2020-09-10 23:00:00|12601.4|12599.4|12601|12599|12601.4|12599.4|12601|12599|157
1599779100000|2020-09-10 23:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|87
1599779400000|2020-09-10 23:10:00|||||||||26
1599779700000|2020-09-10 23:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1180
1599780000000|2020-09-10 23:20:00|||||||||5
1599780300000|2020-09-10 23:25:00|||||||||5
1599780600000|2020-09-10 23:30:00|||||||||24
1599780900000|2020-09-10 23:35:00|||||||||67
1599781200000|2020-09-10 23:40:00|||||||||243
1599781500000|2020-09-10 23:45:00|||||||||80
1599781800000|2020-09-10 23:50:00|||||||||61
1599782100000|2020-09-10 23:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|369
1599782400000|2020-09-11 00:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|757
1599782700000|2020-09-11 00:05:00|||||||||41
1599783000000|2020-09-11 00:10:00|||||||||124
1599783300000|2020-09-11 00:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|928
1599783600000|2020-09-11 00:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|61
1599783900000|2020-09-11 00:25:00|||||||||58
1599784200000|2020-09-11 00:30:00|||||||||7
1599784500000|2020-09-11 00:35:00|||||||||11
1599784800000|2020-09-11 00:40:00|||||||||8
1599785100000|2020-09-11 00:45:00|||||||||72
1599785400000|2020-09-11 00:50:00|12599|12597|12599|12597|12599|12597|12599|12597|457
1599785700000|2020-09-11 00:55:00|||||||||134
1599786000000|2020-09-11 01:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|32
1599786300000|2020-09-11 01:05:00|||||||||44
1599786600000|2020-09-11 01:10:00|||||||||351
1599786900000|2020-09-11 01:15:00|||||||||16
1599787200000|2020-09-11 01:20:00|||||||||177
1599787500000|2020-09-11 01:25:00|||||||||150
1599787800000|2020-09-11 01:30:00|||||||||12
1599788100000|2020-09-11 01:35:00|||||||||445
1599788400000|2020-09-11 01:40:00|||||||||399
1599788700000|2020-09-11 01:45:00|12599|12597|12599|12597|12599|12597|12599|12597|158
1599789000000|2020-09-11 01:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|187
1599789300000|2020-09-11 01:55:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|174
1599789600000|2020-09-11 02:00:00|||||||||77
1599789900000|2020-09-11 02:05:00|||||||||40
1599790200000|2020-09-11 02:10:00|12598.7|12596.7|12598.3|12596.3|12598.7|12596.7|12598.3|12596.3|81
1599790500000|2020-09-11 02:15:00|12599|12597|12599|12597|12599|12597|12599|12597|277
1599790800000|2020-09-11 02:20:00|||||||||104
1599791100000|2020-09-11 02:25:00|||||||||54
1599791400000|2020-09-11 02:30:00|||||||||251
1599791700000|2020-09-11 02:35:00|||||||||31
1599792000000|2020-09-11 02:40:00|||||||||29
1599792300000|2020-09-11 02:45:00|||||||||33
1599792600000|2020-09-11 02:50:00|||||||||28
1599792900000|2020-09-11 02:55:00|||||||||18
1599793200000|2020-09-11 03:00:00|||||||||17
1599793500000|2020-09-11 03:05:00|||||||||4
1599793800000|2020-09-11 03:10:00|||||||||4
1599794100000|2020-09-11 03:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|462
1599794400000|2020-09-11 03:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|202
1599794700000|2020-09-11 03:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|291
1599795000000|2020-09-11 03:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|637
1599795300000|2020-09-11 03:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|463
1599795600000|2020-09-11 03:40:00|||||||||30
1599795900000|2020-09-11 03:45:00|||||||||238
1599796200000|2020-09-11 03:50:00|||||||||20
1599796500000|2020-09-11 03:55:00|||||||||7
1599796800000|2020-09-11 04:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|512
1599797100000|2020-09-11 04:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|349
1599797400000|2020-09-11 04:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|159
1599797700000|2020-09-11 04:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|88
1599798000000|2020-09-11 04:20:00|||||||||35
1599798600000|2020-09-11 04:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|132
1599798900000|2020-09-11 04:35:00|||||||||20
1599799200000|2020-09-11 04:40:00|||||||||1
1599799500000|2020-09-11 04:45:00|||||||||20
1599799800000|2020-09-11 04:50:00|||||||||26
1599800400000|2020-09-11 05:00:00|||||||||106
1599800700000|2020-09-11 05:05:00|||||||||14
1599801000000|2020-09-11 05:10:00|||||||||103
1599801300000|2020-09-11 05:15:00|||||||||33
1599801600000|2020-09-11 05:20:00|||||||||23
1599801900000|2020-09-11 05:25:00|||||||||6
1599802200000|2020-09-11 05:30:00|||||||||35
1599802500000|2020-09-11 05:35:00|||||||||21
1599803100000|2020-09-11 05:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|446
1599803400000|2020-09-11 05:50:00|||||||||69
1599803700000|2020-09-11 05:55:00|||||||||66
1599804000000|2020-09-11 06:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|374
1599804300000|2020-09-11 06:05:00|||||||||161
1599804600000|2020-09-11 06:10:00|12599|12597|12599|12597|12599|12597|12599|12597|383
1599804900000|2020-09-11 06:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|461
1599805200000|2020-09-11 06:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|365
1599805500000|2020-09-11 06:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|187
1599805800000|2020-09-11 06:30:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|121
1599806100000|2020-09-11 06:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|352
1599806400000|2020-09-11 06:40:00|||||||||49
1599806700000|2020-09-11 06:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|694
1599807000000|2020-09-11 06:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|578
1599807300000|2020-09-11 06:55:00|||||||||211
1599807600000|2020-09-11 07:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|404
1599807900000|2020-09-11 07:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|266
1599808200000|2020-09-11 07:10:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|761
1599808500000|2020-09-11 07:15:00|12599|12597|12599|12597|12599|12597|12599|12597|144
1599808800000|2020-09-11 07:20:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1134
1599809100000|2020-09-11 07:25:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|671
1599809400000|2020-09-11 07:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|400
1599809700000|2020-09-11 07:35:00|||||||||192
1599810000000|2020-09-11 07:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1172
1599810300000|2020-09-11 07:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601|12599|311
1599810600000|2020-09-11 07:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|622
1599810900000|2020-09-11 07:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|243
1599811200000|2020-09-11 08:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1188
1599811500000|2020-09-11 08:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|291
1599811800000|2020-09-11 08:10:00|||||||||122
1599812100000|2020-09-11 08:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|718
1599812400000|2020-09-11 08:20:00|||||||||330
1599812700000|2020-09-11 08:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|107
1599813000000|2020-09-11 08:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|903
1599813300000|2020-09-11 08:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1273
1599813600000|2020-09-11 08:40:00|||||||||50
1599813900000|2020-09-11 08:45:00|||||||||31
1599814200000|2020-09-11 08:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|46
1599814500000|2020-09-11 08:55:00|||||||||83
1599814800000|2020-09-11 09:00:00|||||||||17
1599815100000|2020-09-11 09:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|350
1599815400000|2020-09-11 09:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|374
1599815700000|2020-09-11 09:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|404
1599816000000|2020-09-11 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|128
1599816300000|2020-09-11 09:25:00|||||||||33
1599816600000|2020-09-11 09:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|749
1599816900000|2020-09-11 09:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|342
1599817200000|2020-09-11 09:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|470
1599817500000|2020-09-11 09:45:00|||||||||272
1599817800000|2020-09-11 09:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1162
1599818100000|2020-09-11 09:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|431
1599818400000|2020-09-11 10:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|187
1599818700000|2020-09-11 10:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|241
1599819000000|2020-09-11 10:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|187
1599819300000|2020-09-11 10:15:00|||||||||45
1599819600000|2020-09-11 10:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|570
1599819900000|2020-09-11 10:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|419
1599820200000|2020-09-11 10:30:00|||||||||180
1599820500000|2020-09-11 10:35:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|715
1599820800000|2020-09-11 10:40:00|||||||||413
1599821100000|2020-09-11 10:45:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|570
1599821400000|2020-09-11 10:50:00|||||||||240
1599821700000|2020-09-11 10:55:00|12599|12597|12599|12597|12599|12597|12599|12597|123
1599822000000|2020-09-11 11:00:00|||||||||71
1599822300000|2020-09-11 11:05:00|||||||||61
1599822600000|2020-09-11 11:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|576
1599822900000|2020-09-11 11:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|226
1599823200000|2020-09-11 11:20:00|12599|12597|12599|12597|12599|12597|12599|12597|164
1599823500000|2020-09-11 11:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|493
1599823800000|2020-09-11 11:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1456
1599824100000|2020-09-11 11:35:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599|12597|1672
1599824400000|2020-09-11 11:40:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|751
1599824700000|2020-09-11 11:45:00|||||||||201
1599825000000|2020-09-11 11:50:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|339
1599825300000|2020-09-11 11:55:00|||||||||246
1599825600000|2020-09-11 12:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2296
1599825900000|2020-09-11 12:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1430
1599826200000|2020-09-11 12:10:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|2664
1599826500000|2020-09-11 12:15:00|||||||||616
1599826800000|2020-09-11 12:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1440
1599827100000|2020-09-11 12:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|810
1599827400000|2020-09-11 12:30:00|12597.5|12595.5|12601.4|12599.4|12602.2|12600.2|12597.5|12595.5|5376
1599827700000|2020-09-11 12:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1120
1599828000000|2020-09-11 12:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|4070
1599828300000|2020-09-11 12:45:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|2406
1599828600000|2020-09-11 12:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1317
1599828900000|2020-09-11 12:55:00|||||||||775
1599829200000|2020-09-11 13:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|5474
1599829500000|2020-09-11 13:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|3463
1599829800000|2020-09-11 13:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3171
1599830100000|2020-09-11 13:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1528
1599830400000|2020-09-11 13:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|527
1599830700000|2020-09-11 13:25:00|||||||||757
1599831000000|2020-09-11 13:30:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1598
1599831300000|2020-09-11 13:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2564
1599831600000|2020-09-11 13:40:00|12607.6|12605.6|12605.3|12603.3|12607.6|12605.6|12605.3|12603.3|3214
1599831900000|2020-09-11 13:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1447
1599832200000|2020-09-11 13:50:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2577
1599832500000|2020-09-11 13:55:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1352
1599832800000|2020-09-11 14:00:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|3430
1599833100000|2020-09-11 14:05:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3995
1599833400000|2020-09-11 14:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1807
1599833700000|2020-09-11 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2320
1599834000000|2020-09-11 14:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2552
1599834300000|2020-09-11 14:25:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|3018
1599834600000|2020-09-11 14:30:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1953
1599834900000|2020-09-11 14:35:00|12604.5|12602.5|12606.9|12604.9|12606.9|12604.9|12604.5|12602.5|2198
1599835200000|2020-09-11 14:40:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2543
1599835500000|2020-09-11 14:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2931
1599835800000|2020-09-11 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3464
1599836100000|2020-09-11 14:55:00|||||||||535
1599836400000|2020-09-11 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2563
1599836700000|2020-09-11 15:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1499
1599837000000|2020-09-11 15:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2500
1599837300000|2020-09-11 15:15:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3363
1599837600000|2020-09-11 15:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|422
1599837900000|2020-09-11 15:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2276
1599838200000|2020-09-11 15:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3718
1599838500000|2020-09-11 15:35:00|||||||||321
1599838800000|2020-09-11 15:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2285
1599839100000|2020-09-11 15:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2223
1599839400000|2020-09-11 15:50:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2028
1599839700000|2020-09-11 15:55:00|||||||||380
1599840000000|2020-09-11 16:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1839
1599840300000|2020-09-11 16:05:00|||||||||732
1599840600000|2020-09-11 16:10:00|||||||||204
1599840900000|2020-09-11 16:15:00|||||||||215
1599841200000|2020-09-11 16:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2088
1599841500000|2020-09-11 16:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|620
1599841800000|2020-09-11 16:30:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1104
1599842100000|2020-09-11 16:35:00|||||||||163
1599842400000|2020-09-11 16:40:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|789
1599842700000|2020-09-11 16:45:00|||||||||288
1599843000000|2020-09-11 16:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1177
1599843300000|2020-09-11 16:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|517
1599843600000|2020-09-11 17:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|786
1599843900000|2020-09-11 17:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|942
1599844200000|2020-09-11 17:10:00|||||||||238
1599844500000|2020-09-11 17:15:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|613
1599844800000|2020-09-11 17:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|507
1599845100000|2020-09-11 17:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|831
1599845400000|2020-09-11 17:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2061
1599845700000|2020-09-11 17:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|382
1599846000000|2020-09-11 17:40:00|12610|12608|12610|12608|12610|12608|12610|12608|415
1599846300000|2020-09-11 17:45:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|3738
1599846600000|2020-09-11 17:50:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|713
1599846900000|2020-09-11 17:55:00|12610|12608|12610|12608|12610|12608|12610|12608|379
1599847200000|2020-09-11 18:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|2158
1599847500000|2020-09-11 18:05:00|12610.4|12608.4|12610|12608|12610.4|12608.4|12609.2|12607.2|3545
1599847800000|2020-09-11 18:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|803
1599848100000|2020-09-11 18:15:00|||||||||140
1599848400000|2020-09-11 18:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|779
1599848700000|2020-09-11 18:25:00|||||||||409
1599849000000|2020-09-11 18:30:00|||||||||371
1599849300000|2020-09-11 18:35:00|12610|12608|12610|12608|12610|12608|12610|12608|193
1599849600000|2020-09-11 18:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3707
1599849900000|2020-09-11 18:45:00|||||||||182
1599850200000|2020-09-11 18:50:00|||||||||136
1599850500000|2020-09-11 18:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2483
1599850800000|2020-09-11 19:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1133
1599851100000|2020-09-11 19:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|753
1599851400000|2020-09-11 19:10:00|||||||||310
1599851700000|2020-09-11 19:15:00|||||||||254
1599852000000|2020-09-11 19:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1663
1599852300000|2020-09-11 19:25:00|||||||||541
1599852600000|2020-09-11 19:30:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1068
1599852900000|2020-09-11 19:35:00|||||||||1519
1599853200000|2020-09-11 19:40:00|||||||||2668
1599853500000|2020-09-11 19:45:00|12610|12608|12610|12608|12610|12608|12610|12608|1707
1599853800000|2020-09-11 19:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1110
1599854100000|2020-09-11 19:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1408
1599854400000|2020-09-11 20:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1826
1599854700000|2020-09-11 20:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|595
1599855000000|2020-09-11 20:10:00|||||||||3371
1599855300000|2020-09-11 20:15:00|||||||||249
1599855600000|2020-09-11 20:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|721
1599855900000|2020-09-11 20:25:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|709
1599856200000|2020-09-11 20:30:00|||||||||2
1599856500000|2020-09-11 20:35:00|||||||||25
1599856800000|2020-09-11 20:40:00|||||||||156
1599857100000|2020-09-11 20:45:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1541
1599857400000|2020-09-11 20:50:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2235
1599857700000|2020-09-11 20:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1983
1600034400000|2020-09-13 22:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12607.6|12605.6|862
1600034700000|2020-09-13 22:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|166
1600035000000|2020-09-13 22:10:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|12
1600035300000|2020-09-13 22:15:00|12608.8|12606.8|12608.4|12606.4|12608.8|12606.8|12608.4|12606.4|66
1600035900000|2020-09-13 22:25:00|||||||||19
1600036200000|2020-09-13 22:30:00|||||||||60
1600036500000|2020-09-13 22:35:00|||||||||12
1600037100000|2020-09-13 22:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|91
1600037400000|2020-09-13 22:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|44
1600037700000|2020-09-13 22:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|7
1600039200000|2020-09-13 23:20:00|||||||||69
1600039500000|2020-09-13 23:25:00|||||||||1
1600039800000|2020-09-13 23:30:00|||||||||10
1600040100000|2020-09-13 23:35:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|198
1600040400000|2020-09-13 23:40:00|||||||||25
1600041000000|2020-09-13 23:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|337
1600041300000|2020-09-13 23:55:00|||||||||13
1600041600000|2020-09-14 00:00:00|||||||||6
1600041900000|2020-09-14 00:05:00|||||||||147
1600042200000|2020-09-14 00:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|28
1600042500000|2020-09-14 00:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|296
1600043100000|2020-09-14 00:25:00|||||||||49
1600043400000|2020-09-14 00:30:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|195
1600043700000|2020-09-14 00:35:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|107
1600044000000|2020-09-14 00:40:00|||||||||101
1600044300000|2020-09-14 00:45:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|594
1600044600000|2020-09-14 00:50:00|||||||||18
1600044900000|2020-09-14 00:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|54
1600045200000|2020-09-14 01:00:00|||||||||51
1600045500000|2020-09-14 01:05:00|||||||||16
1600045800000|2020-09-14 01:10:00|||||||||6
1600046400000|2020-09-14 01:20:00|||||||||2
1600046700000|2020-09-14 01:25:00|12610|12608|12610|12608|12610|12608|12610|12608|551
1600047000000|2020-09-14 01:30:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|246
1600047300000|2020-09-14 01:35:00|||||||||30
1600047600000|2020-09-14 01:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|523
1600047900000|2020-09-14 01:45:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|231
1600048200000|2020-09-14 01:50:00|||||||||420
1600048500000|2020-09-14 01:55:00|12610|12608|12610|12608|12610|12608|12610|12608|24
1600048800000|2020-09-14 02:00:00|||||||||5
1600049100000|2020-09-14 02:05:00|||||||||54
1600049400000|2020-09-14 02:10:00|||||||||14
1600049700000|2020-09-14 02:15:00|||||||||679
1600050000000|2020-09-14 02:20:00|||||||||51
1600050300000|2020-09-14 02:25:00|||||||||4
1600050600000|2020-09-14 02:30:00|||||||||357
1600050900000|2020-09-14 02:35:00|||||||||31
1600051200000|2020-09-14 02:40:00|||||||||22
1600051500000|2020-09-14 02:45:00|||||||||2
1600051800000|2020-09-14 02:50:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|72
1600052100000|2020-09-14 02:55:00|||||||||1
1600052400000|2020-09-14 03:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|99
1600052700000|2020-09-14 03:05:00|||||||||24
1600053000000|2020-09-14 03:10:00|||||||||239
1600053300000|2020-09-14 03:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|416
1600053600000|2020-09-14 03:20:00|||||||||1
1600053900000|2020-09-14 03:25:00|||||||||14
1600054500000|2020-09-14 03:35:00|||||||||72
1600054800000|2020-09-14 03:40:00|||||||||37
1600055100000|2020-09-14 03:45:00|||||||||75
1600055400000|2020-09-14 03:50:00|||||||||117
1600055700000|2020-09-14 03:55:00|||||||||10
1600056000000|2020-09-14 04:00:00|||||||||1
1600056900000|2020-09-14 04:15:00|||||||||11
1600057800000|2020-09-14 04:30:00|||||||||55
1600058400000|2020-09-14 04:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|641
1600058700000|2020-09-14 04:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|376
1600059000000|2020-09-14 04:50:00|12608.4|12606.4|12608.4|12606.4|12608.8|12606.8|12608.4|12606.4|87
1600059300000|2020-09-14 04:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|43
1600059600000|2020-09-14 05:00:00|||||||||86
1600059900000|2020-09-14 05:05:00|||||||||53
1600060200000|2020-09-14 05:10:00|||||||||1
1600060500000|2020-09-14 05:15:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|47
1600060800000|2020-09-14 05:20:00|||||||||22
1600061100000|2020-09-14 05:25:00|||||||||11
1600061400000|2020-09-14 05:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|325
1600061700000|2020-09-14 05:35:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|1280
1600062000000|2020-09-14 05:40:00|12610|12608|12610|12608|12610|12608|12610|12608|129
1600062300000|2020-09-14 05:45:00|||||||||13
1600062600000|2020-09-14 05:50:00|||||||||50
1600062900000|2020-09-14 05:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|560
1600063200000|2020-09-14 06:00:00|||||||||72
1600063500000|2020-09-14 06:05:00|||||||||81
1600063800000|2020-09-14 06:10:00|||||||||127
1600064100000|2020-09-14 06:15:00|12610|12608|12610|12608|12610|12608|12610|12608|387
1600064400000|2020-09-14 06:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1198
1600064700000|2020-09-14 06:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|244
1600065000000|2020-09-14 06:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1431
1600065300000|2020-09-14 06:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|564
1600065600000|2020-09-14 06:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|464
1600065900000|2020-09-14 06:45:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|240
1600066200000|2020-09-14 06:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1629
1600066500000|2020-09-14 06:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|132
1600066800000|2020-09-14 07:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1886
1600067100000|2020-09-14 07:05:00|||||||||115
1600067400000|2020-09-14 07:10:00|||||||||646
1600067700000|2020-09-14 07:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|437
1600068000000|2020-09-14 07:20:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|571
1600068300000|2020-09-14 07:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|676
1600068600000|2020-09-14 07:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1288
1600068900000|2020-09-14 07:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|554
1600069200000|2020-09-14 07:40:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|904
1600069500000|2020-09-14 07:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|411
1600069800000|2020-09-14 07:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|280
1600070100000|2020-09-14 07:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|239
1600070400000|2020-09-14 08:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1053
1600070700000|2020-09-14 08:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|981
1600071000000|2020-09-14 08:10:00|||||||||871
1600071300000|2020-09-14 08:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1039
1600071600000|2020-09-14 08:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1190
1600071900000|2020-09-14 08:25:00|||||||||239
1600072200000|2020-09-14 08:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|107
1600072500000|2020-09-14 08:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|430
1600072800000|2020-09-14 08:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|126
1600073100000|2020-09-14 08:45:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|525
1600073400000|2020-09-14 08:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|211
1600073700000|2020-09-14 08:55:00|||||||||9
1600074000000|2020-09-14 09:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|393
1600074300000|2020-09-14 09:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|714
1600074600000|2020-09-14 09:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1174
1600074900000|2020-09-14 09:15:00|||||||||131
1600075200000|2020-09-14 09:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|195
1600075500000|2020-09-14 09:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|462
1600075800000|2020-09-14 09:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|430
1600076100000|2020-09-14 09:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|115
1600076400000|2020-09-14 09:40:00|||||||||43
1600076700000|2020-09-14 09:45:00|||||||||129
1600077000000|2020-09-14 09:50:00|||||||||389
1600077300000|2020-09-14 09:55:00|||||||||24
1600077600000|2020-09-14 10:00:00|||||||||28
1600077900000|2020-09-14 10:05:00|||||||||40
1600078200000|2020-09-14 10:10:00|||||||||78
1600078500000|2020-09-14 10:15:00|||||||||169
1600078800000|2020-09-14 10:20:00|12610|12608|12610|12608|12610|12608|12610|12608|22
1600079100000|2020-09-14 10:25:00|||||||||24
1600079400000|2020-09-14 10:30:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|391
1600079700000|2020-09-14 10:35:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|172
1600080000000|2020-09-14 10:40:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|241
1600080300000|2020-09-14 10:45:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|370
1600080600000|2020-09-14 10:50:00|12610|12608|12610|12608|12610|12608|12609.6|12607.6|167
1600080900000|2020-09-14 10:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|445
1600081200000|2020-09-14 11:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|975
1600081500000|2020-09-14 11:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2655
1600081800000|2020-09-14 11:10:00|12607.3|12605.3|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|395
1600082100000|2020-09-14 11:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1198
1600082400000|2020-09-14 11:20:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|395
1600082700000|2020-09-14 11:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|495
1600083000000|2020-09-14 11:30:00|||||||||518
1600083300000|2020-09-14 11:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3547
1600083600000|2020-09-14 11:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|436
1600083900000|2020-09-14 11:45:00|||||||||148
1600084200000|2020-09-14 11:50:00|||||||||602
1600084500000|2020-09-14 11:55:00|||||||||1631
1600084800000|2020-09-14 12:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1223
1600085100000|2020-09-14 12:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1167
1600085400000|2020-09-14 12:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1681
1600085700000|2020-09-14 12:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1082
1600086000000|2020-09-14 12:20:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|1543
1600086300000|2020-09-14 12:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|5393
1600086600000|2020-09-14 12:30:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|2140
1600086900000|2020-09-14 12:35:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|720
1600087200000|2020-09-14 12:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1111
1600087500000|2020-09-14 12:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1647
1600087800000|2020-09-14 12:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2313
1600088100000|2020-09-14 12:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2444
1600088400000|2020-09-14 13:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4559
1600088700000|2020-09-14 13:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|566
1600089000000|2020-09-14 13:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|624
1600089300000|2020-09-14 13:15:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1592
1600089600000|2020-09-14 13:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2658
1600089900000|2020-09-14 13:25:00|||||||||337
1600090200000|2020-09-14 13:30:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|3990
1600090500000|2020-09-14 13:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|2958
1600090800000|2020-09-14 13:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1586
1600091100000|2020-09-14 13:45:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1914
1600091400000|2020-09-14 13:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2295
1600091700000|2020-09-14 13:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|3548
1600092000000|2020-09-14 14:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|5362
1600092300000|2020-09-14 14:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|558
1600092600000|2020-09-14 14:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1111
1600092900000|2020-09-14 14:15:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|737
1600093200000|2020-09-14 14:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1494
1600093500000|2020-09-14 14:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|692
1600093800000|2020-09-14 14:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1200
1600094100000|2020-09-14 14:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1150
1600094400000|2020-09-14 14:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2473
1600094700000|2020-09-14 14:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|618
1600095000000|2020-09-14 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|755
1600095300000|2020-09-14 14:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2042
1600095600000|2020-09-14 15:00:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|1494
1600095900000|2020-09-14 15:05:00|12608.4|12606.4|12606.1|12604.1|12608.4|12606.4|12606.1|12604.1|2363
1600096200000|2020-09-14 15:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1908
1600096500000|2020-09-14 15:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|281
1600096800000|2020-09-14 15:20:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1503
1600097100000|2020-09-14 15:25:00|||||||||306
1600097400000|2020-09-14 15:30:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3166
1600097700000|2020-09-14 15:35:00|||||||||59
1600098000000|2020-09-14 15:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1641
1600098300000|2020-09-14 15:45:00|||||||||1045
1600098600000|2020-09-14 15:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1952
1600098900000|2020-09-14 15:55:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1616
1600099200000|2020-09-14 16:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|728
1600099500000|2020-09-14 16:05:00|||||||||144
1600099800000|2020-09-14 16:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|880
1600100100000|2020-09-14 16:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1239
1600100400000|2020-09-14 16:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1999
1600100700000|2020-09-14 16:25:00|||||||||49
1600101000000|2020-09-14 16:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|956
1600101300000|2020-09-14 16:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1117
1600101600000|2020-09-14 16:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1400
1600101900000|2020-09-14 16:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|812
1600102200000|2020-09-14 16:50:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|356
1600102500000|2020-09-14 16:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|771
1600102800000|2020-09-14 17:00:00|||||||||464
1600103100000|2020-09-14 17:05:00|||||||||561
1600103400000|2020-09-14 17:10:00|||||||||76
1600103700000|2020-09-14 17:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1612
1600104000000|2020-09-14 17:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2067
1600104300000|2020-09-14 17:25:00|||||||||621
1600104600000|2020-09-14 17:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|900
1600104900000|2020-09-14 17:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2435
1600105200000|2020-09-14 17:40:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1167
1600105500000|2020-09-14 17:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2234
1600105800000|2020-09-14 17:50:00|||||||||881
1600106100000|2020-09-14 17:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|130
1600106400000|2020-09-14 18:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|378
1600106700000|2020-09-14 18:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|747
1600107000000|2020-09-14 18:10:00|||||||||420
1600107300000|2020-09-14 18:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|990
1600107600000|2020-09-14 18:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1743
1600107900000|2020-09-14 18:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2025
1600108200000|2020-09-14 18:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1037
1600108500000|2020-09-14 18:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|952
1600108800000|2020-09-14 18:40:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|319
1600109100000|2020-09-14 18:45:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1368
1600109400000|2020-09-14 18:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|892
1600109700000|2020-09-14 18:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|5014
1600110000000|2020-09-14 19:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2299
1600110300000|2020-09-14 19:05:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1078
1600110600000|2020-09-14 19:10:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2048
1600110900000|2020-09-14 19:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3080
1600111200000|2020-09-14 19:20:00|||||||||648
1600111500000|2020-09-14 19:25:00|||||||||200
1600111800000|2020-09-14 19:30:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4403
1600112100000|2020-09-14 19:35:00|||||||||1401
1600112400000|2020-09-14 19:40:00|12603|12601|12603|12601|12603|12601|12603|12601|1525
1600112700000|2020-09-14 19:45:00|||||||||971
1600113000000|2020-09-14 19:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1710
1600113300000|2020-09-14 19:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2377
1600113600000|2020-09-14 20:00:00|||||||||1519
1600113900000|2020-09-14 20:05:00|||||||||2936
1600114200000|2020-09-14 20:10:00|||||||||812
1600114500000|2020-09-14 20:15:00|||||||||28
1600114800000|2020-09-14 20:20:00|||||||||73
1600115100000|2020-09-14 20:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2974
1600115400000|2020-09-14 20:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1073
1600115700000|2020-09-14 20:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1291
1600116000000|2020-09-14 20:40:00|||||||||331
1600116300000|2020-09-14 20:45:00|||||||||1528
1600116600000|2020-09-14 20:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2561
1600116900000|2020-09-14 20:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1946
1600120800000|2020-09-14 22:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|295
1600121100000|2020-09-14 22:05:00|||||||||106
1600121400000|2020-09-14 22:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|220
1600121700000|2020-09-14 22:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|28
1600122000000|2020-09-14 22:20:00|||||||||17
1600122300000|2020-09-14 22:25:00|||||||||156
1600122600000|2020-09-14 22:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|55
1600122900000|2020-09-14 22:35:00|||||||||93
1600123200000|2020-09-14 22:40:00|||||||||14
1600123500000|2020-09-14 22:45:00|||||||||21
1600123800000|2020-09-14 22:50:00|||||||||28
1600124100000|2020-09-14 22:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|218
1600124400000|2020-09-14 23:00:00|||||||||4
1600125000000|2020-09-14 23:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|99
1600126200000|2020-09-14 23:30:00|||||||||17
1600126500000|2020-09-14 23:35:00|||||||||66
1600126800000|2020-09-14 23:40:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|641
1600127100000|2020-09-14 23:45:00|||||||||101
1600127400000|2020-09-14 23:50:00|||||||||21
1600127700000|2020-09-14 23:55:00|||||||||11
1600128000000|2020-09-15 00:00:00|||||||||204
1600128300000|2020-09-15 00:05:00|||||||||324
1600128600000|2020-09-15 00:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|671
1600128900000|2020-09-15 00:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|245
1600129200000|2020-09-15 00:20:00|||||||||325
1600129500000|2020-09-15 00:25:00|||||||||33
1600129800000|2020-09-15 00:30:00|||||||||26
1600130100000|2020-09-15 00:35:00|||||||||50
1600130400000|2020-09-15 00:40:00|||||||||13
1600130700000|2020-09-15 00:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|43
1600131000000|2020-09-15 00:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|414
1600131300000|2020-09-15 00:55:00|||||||||102
1600131600000|2020-09-15 01:00:00|||||||||37
1600131900000|2020-09-15 01:05:00|||||||||17
1600132200000|2020-09-15 01:10:00|||||||||15
1600132500000|2020-09-15 01:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|363
1600132800000|2020-09-15 01:20:00|||||||||244
1600133100000|2020-09-15 01:25:00|||||||||24
1600133400000|2020-09-15 01:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|208
1600133700000|2020-09-15 01:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|214
1600134300000|2020-09-15 01:45:00|||||||||57
1600134600000|2020-09-15 01:50:00|||||||||18
1600134900000|2020-09-15 01:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1068
1600135200000|2020-09-15 02:00:00|||||||||194
1600135500000|2020-09-15 02:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|661
1600135800000|2020-09-15 02:10:00|||||||||2
1600136100000|2020-09-15 02:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|78
1600136400000|2020-09-15 02:20:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|761
1600136700000|2020-09-15 02:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|75
1600138800000|2020-09-15 03:00:00|||||||||119
1600139100000|2020-09-15 03:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|324
1600139400000|2020-09-15 03:10:00|||||||||1
1600139700000|2020-09-15 03:15:00|||||||||6
1600140000000|2020-09-15 03:20:00|||||||||6
1600140300000|2020-09-15 03:25:00|||||||||10
1600140600000|2020-09-15 03:30:00|||||||||8
1600140900000|2020-09-15 03:35:00|||||||||9
1600141200000|2020-09-15 03:40:00|||||||||1
1600141500000|2020-09-15 03:45:00|||||||||4
1600141800000|2020-09-15 03:50:00|||||||||10
1600142100000|2020-09-15 03:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|252
1600142400000|2020-09-15 04:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|134
1600142700000|2020-09-15 04:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|128
1600143000000|2020-09-15 04:10:00|||||||||11
1600143300000|2020-09-15 04:15:00|||||||||6
1600144200000|2020-09-15 04:30:00|||||||||3
1600145400000|2020-09-15 04:50:00|||||||||243
1600145700000|2020-09-15 04:55:00|||||||||2
1600146300000|2020-09-15 05:05:00|||||||||1
1600146900000|2020-09-15 05:15:00|||||||||2
1600147500000|2020-09-15 05:25:00|||||||||4
1600147800000|2020-09-15 05:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|672
1600148100000|2020-09-15 05:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|807
1600148400000|2020-09-15 05:40:00|||||||||161
1600148700000|2020-09-15 05:45:00|12604.5|12602.5|12604.9|12602.9|12605.3|12603.3|12604.5|12602.5|125
1600149000000|2020-09-15 05:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|53
1600149300000|2020-09-15 05:55:00|||||||||39
1600149600000|2020-09-15 06:00:00|||||||||419
1600149900000|2020-09-15 06:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|255
1600150200000|2020-09-15 06:10:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|179
1600150500000|2020-09-15 06:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|520
1600150800000|2020-09-15 06:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|195
1600151100000|2020-09-15 06:25:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12604.1|12602.1|123
1600151400000|2020-09-15 06:30:00|||||||||25
1600151700000|2020-09-15 06:35:00|||||||||12
1600152000000|2020-09-15 06:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|189
1600152300000|2020-09-15 06:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|508
1600152600000|2020-09-15 06:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|112
1600152900000|2020-09-15 06:55:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|366
1600153200000|2020-09-15 07:00:00|||||||||423
1600153500000|2020-09-15 07:05:00|||||||||164
1600153800000|2020-09-15 07:10:00|||||||||184
1600154100000|2020-09-15 07:15:00|||||||||92
1600154400000|2020-09-15 07:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|263
1600154700000|2020-09-15 07:25:00|||||||||254
1600155000000|2020-09-15 07:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1754
1600155300000|2020-09-15 07:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|141
1600155600000|2020-09-15 07:40:00|||||||||35
1600155900000|2020-09-15 07:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|933
1600156200000|2020-09-15 07:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|520
1600156500000|2020-09-15 07:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|125
1600156800000|2020-09-15 08:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|189
1600157100000|2020-09-15 08:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|423
1600157400000|2020-09-15 08:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|361
1600157700000|2020-09-15 08:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|854
1600158000000|2020-09-15 08:20:00|||||||||174
1600158300000|2020-09-15 08:25:00|12603|12601|12603|12601|12603|12601|12603|12601|123
1600158600000|2020-09-15 08:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|630
1600158900000|2020-09-15 08:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1168
1600159200000|2020-09-15 08:40:00|||||||||8
1600159500000|2020-09-15 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|346
1600159800000|2020-09-15 08:50:00|||||||||18
1600160100000|2020-09-15 08:55:00|||||||||55
1600160400000|2020-09-15 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|632
1600160700000|2020-09-15 09:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|554
1600161000000|2020-09-15 09:10:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|218
1600161300000|2020-09-15 09:15:00|||||||||8
1600161600000|2020-09-15 09:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|459
1600161900000|2020-09-15 09:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1097
1600162200000|2020-09-15 09:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1507
1600162500000|2020-09-15 09:35:00|||||||||405
1600162800000|2020-09-15 09:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|254
1600163100000|2020-09-15 09:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|108
1600163400000|2020-09-15 09:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|237
1600163700000|2020-09-15 09:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|121
1600164000000|2020-09-15 10:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|252
1600164300000|2020-09-15 10:05:00|||||||||253
1600164600000|2020-09-15 10:10:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|772
1600164900000|2020-09-15 10:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|636
1600165200000|2020-09-15 10:20:00|||||||||191
1600165500000|2020-09-15 10:25:00|||||||||211
1600165800000|2020-09-15 10:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|360
1600166100000|2020-09-15 10:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|76
1600166400000|2020-09-15 10:40:00|||||||||82
1600166700000|2020-09-15 10:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|391
1600167000000|2020-09-15 10:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|335
1600167300000|2020-09-15 10:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|304
1600167600000|2020-09-15 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|607
1600167900000|2020-09-15 11:05:00|||||||||392
1600168200000|2020-09-15 11:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|658
1600168500000|2020-09-15 11:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|89
1600168800000|2020-09-15 11:20:00|||||||||179
1600169100000|2020-09-15 11:25:00|||||||||72
1600169400000|2020-09-15 11:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1304
1600169700000|2020-09-15 11:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|755
1600170000000|2020-09-15 11:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|120
1600170300000|2020-09-15 11:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1021
1600170600000|2020-09-15 11:50:00|||||||||209
1600170900000|2020-09-15 11:55:00|||||||||84
1600171200000|2020-09-15 12:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|2356
1600171500000|2020-09-15 12:05:00|||||||||888
1600171800000|2020-09-15 12:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2000
1600172100000|2020-09-15 12:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|207
1600172400000|2020-09-15 12:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|830
1600172700000|2020-09-15 12:25:00|||||||||538
1600173000000|2020-09-15 12:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3436
1600173300000|2020-09-15 12:35:00|||||||||581
1600173600000|2020-09-15 12:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2424
1600173900000|2020-09-15 12:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2051
1600174200000|2020-09-15 12:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1431
1600174500000|2020-09-15 12:55:00|||||||||93
1600174800000|2020-09-15 13:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1366
1600175100000|2020-09-15 13:05:00|||||||||54
1600175400000|2020-09-15 13:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|999
1600175700000|2020-09-15 13:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1788
1600176000000|2020-09-15 13:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1275
1600176300000|2020-09-15 13:25:00|||||||||259
1600176600000|2020-09-15 13:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|736
1600176900000|2020-09-15 13:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1958
1600177200000|2020-09-15 13:40:00|||||||||321
1600177500000|2020-09-15 13:45:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|4760
1600177800000|2020-09-15 13:50:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12600.6|12598.6|8455
1600178100000|2020-09-15 13:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2320
1600178400000|2020-09-15 14:00:00|12601|12599|12602.2|12600.2|12602.2|12600.2|12601|12599|1025
1600178700000|2020-09-15 14:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|413
1600179000000|2020-09-15 14:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1164
1600179300000|2020-09-15 14:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|333
1600179600000|2020-09-15 14:20:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1911
1600179900000|2020-09-15 14:25:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|790
1600180200000|2020-09-15 14:30:00|||||||||1229
1600180500000|2020-09-15 14:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|932
1600180800000|2020-09-15 14:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1857
1600181100000|2020-09-15 14:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|347
1600181400000|2020-09-15 14:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1245
1600181700000|2020-09-15 14:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1196
1600182000000|2020-09-15 15:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3884
1600182300000|2020-09-15 15:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3981
1600182600000|2020-09-15 15:10:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|4099
1600182900000|2020-09-15 15:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3365
1600183200000|2020-09-15 15:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2022
1600183500000|2020-09-15 15:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1774
1600183800000|2020-09-15 15:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1711
1600184100000|2020-09-15 15:35:00|||||||||1666
1600184400000|2020-09-15 15:40:00|||||||||268
1600184700000|2020-09-15 15:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1133
1600185000000|2020-09-15 15:50:00|||||||||196
1600185300000|2020-09-15 15:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2098
1600185600000|2020-09-15 16:00:00|||||||||875
1600185900000|2020-09-15 16:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2206
1600186200000|2020-09-15 16:10:00|||||||||437
1600186500000|2020-09-15 16:15:00|||||||||148
1600186800000|2020-09-15 16:20:00|||||||||189
1600187100000|2020-09-15 16:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|785
1600187400000|2020-09-15 16:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|544
1600187700000|2020-09-15 16:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1365
1600188000000|2020-09-15 16:40:00|||||||||679
1600188300000|2020-09-15 16:45:00|||||||||120
1600188600000|2020-09-15 16:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1880
1600188900000|2020-09-15 16:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1581
1600189200000|2020-09-15 17:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|4598
1600189500000|2020-09-15 17:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3480
1600189800000|2020-09-15 17:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2017
1600190100000|2020-09-15 17:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|936
1600190400000|2020-09-15 17:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1378
1600190700000|2020-09-15 17:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|343
1600191000000|2020-09-15 17:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|614
1600191300000|2020-09-15 17:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|466
1600191600000|2020-09-15 17:40:00|||||||||1083
1600191900000|2020-09-15 17:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|503
1600192200000|2020-09-15 17:50:00|||||||||261
1600192500000|2020-09-15 17:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2597
1600192800000|2020-09-15 18:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|525
1600193100000|2020-09-15 18:05:00|12603|12601|12603|12601|12603|12601|12603|12601|1460
1600193400000|2020-09-15 18:10:00|||||||||993
1600193700000|2020-09-15 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1421
1600194000000|2020-09-15 18:20:00|||||||||920
1600194300000|2020-09-15 18:25:00|||||||||485
1600194600000|2020-09-15 18:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2370
1600194900000|2020-09-15 18:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1436
1600195200000|2020-09-15 18:40:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1990
1600195500000|2020-09-15 18:45:00|||||||||630
1600195800000|2020-09-15 18:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2870
1600196100000|2020-09-15 18:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2604
1600196400000|2020-09-15 19:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2301
1600196700000|2020-09-15 19:05:00|||||||||61
1600197000000|2020-09-15 19:10:00|||||||||286
1600197300000|2020-09-15 19:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1136
1600197600000|2020-09-15 19:20:00|||||||||398
1600197900000|2020-09-15 19:25:00|||||||||140
1600198200000|2020-09-15 19:30:00|12603|12601|12603|12601|12603|12601|12603|12601|296
1600198500000|2020-09-15 19:35:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|781
1600198800000|2020-09-15 19:40:00|||||||||192
1600199100000|2020-09-15 19:45:00|||||||||2958
1600199400000|2020-09-15 19:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3167
1600199700000|2020-09-15 19:55:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|4650
1600200000000|2020-09-15 20:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3607
1600200300000|2020-09-15 20:05:00|||||||||1790
1600200600000|2020-09-15 20:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|918
1600200900000|2020-09-15 20:15:00|||||||||88
1600201200000|2020-09-15 20:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4276
1600201500000|2020-09-15 20:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2567
1600201800000|2020-09-15 20:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|431
1600202100000|2020-09-15 20:35:00|||||||||249
1600202400000|2020-09-15 20:40:00|||||||||846
1600202700000|2020-09-15 20:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1913
1600203000000|2020-09-15 20:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1807
1600203300000|2020-09-15 20:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1430
1600207200000|2020-09-15 22:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|295
1600207500000|2020-09-15 22:05:00|||||||||79
1600207800000|2020-09-15 22:10:00|||||||||360
1600208100000|2020-09-15 22:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|352
1600208400000|2020-09-15 22:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|323
1600208700000|2020-09-15 22:25:00|||||||||19
1600209000000|2020-09-15 22:30:00|||||||||188
1600209300000|2020-09-15 22:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|191
1600209900000|2020-09-15 22:45:00|||||||||4
1600210200000|2020-09-15 22:50:00|||||||||1
1600210500000|2020-09-15 22:55:00|||||||||3
1600210800000|2020-09-15 23:00:00|||||||||9
1600211100000|2020-09-15 23:05:00|||||||||14
1600211400000|2020-09-15 23:10:00|||||||||27
1600211700000|2020-09-15 23:15:00|||||||||3
1600212300000|2020-09-15 23:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|562
1600212600000|2020-09-15 23:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|168
1600213200000|2020-09-15 23:40:00|12603|12601|12603|12601|12603|12601|12603|12601|359
1600213500000|2020-09-15 23:45:00|||||||||3
1600213800000|2020-09-15 23:50:00|||||||||7
1600214100000|2020-09-15 23:55:00|||||||||7
1600214400000|2020-09-16 00:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|308
1600214700000|2020-09-16 00:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|257
1600215000000|2020-09-16 00:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|288
1600215300000|2020-09-16 00:15:00|||||||||546
1600215600000|2020-09-16 00:20:00|12603|12601|12603|12601|12603|12601|12603|12601|496
1600215900000|2020-09-16 00:25:00|||||||||128
1600216200000|2020-09-16 00:30:00|||||||||37
1600216500000|2020-09-16 00:35:00|||||||||12
1600216800000|2020-09-16 00:40:00|||||||||133
1600217100000|2020-09-16 00:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|82
1600217400000|2020-09-16 00:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|225
1600217700000|2020-09-16 00:55:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1427
1600218000000|2020-09-16 01:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|126
1600218300000|2020-09-16 01:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|357
1600218600000|2020-09-16 01:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|260
1600218900000|2020-09-16 01:15:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|68
1600219200000|2020-09-16 01:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|58
1600219500000|2020-09-16 01:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|605
1600219800000|2020-09-16 01:30:00|||||||||30
1600220100000|2020-09-16 01:35:00|||||||||1
1600220400000|2020-09-16 01:40:00|||||||||1
1600220700000|2020-09-16 01:45:00|||||||||96
1600221000000|2020-09-16 01:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|273
1600221300000|2020-09-16 01:55:00|||||||||68
1600221600000|2020-09-16 02:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|72
1600221900000|2020-09-16 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|52
1600222200000|2020-09-16 02:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|506
1600222500000|2020-09-16 02:15:00|||||||||23
1600222800000|2020-09-16 02:20:00|||||||||341
1600223100000|2020-09-16 02:25:00|||||||||136
1600223400000|2020-09-16 02:30:00|||||||||360
1600223700000|2020-09-16 02:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|275
1600224000000|2020-09-16 02:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|334
1600224300000|2020-09-16 02:45:00|||||||||35
1600224600000|2020-09-16 02:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|69
1600224900000|2020-09-16 02:55:00|||||||||17
1600225200000|2020-09-16 03:00:00|||||||||45
1600225500000|2020-09-16 03:05:00|||||||||55
1600225800000|2020-09-16 03:10:00|||||||||37
1600226100000|2020-09-16 03:15:00|||||||||23
1600226400000|2020-09-16 03:20:00|||||||||1
1600227300000|2020-09-16 03:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|200
1600227600000|2020-09-16 03:40:00|||||||||62
1600228200000|2020-09-16 03:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|138
1600228500000|2020-09-16 03:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|158
1600228800000|2020-09-16 04:00:00|||||||||141
1600229100000|2020-09-16 04:05:00|||||||||52
1600229400000|2020-09-16 04:10:00|||||||||15
1600229700000|2020-09-16 04:15:00|||||||||7
1600230000000|2020-09-16 04:20:00|||||||||7
1600230300000|2020-09-16 04:25:00|||||||||5
1600230600000|2020-09-16 04:30:00|||||||||63
1600230900000|2020-09-16 04:35:00|||||||||6
1600231200000|2020-09-16 04:40:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|113
1600231500000|2020-09-16 04:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|301
1600231800000|2020-09-16 04:50:00|||||||||5
1600232100000|2020-09-16 04:55:00|||||||||404
1600232400000|2020-09-16 05:00:00|||||||||56
1600232700000|2020-09-16 05:05:00|||||||||34
1600233000000|2020-09-16 05:10:00|||||||||39
1600233300000|2020-09-16 05:15:00|||||||||31
1600233600000|2020-09-16 05:20:00|||||||||40
1600233900000|2020-09-16 05:25:00|||||||||38
1600234200000|2020-09-16 05:30:00|||||||||28
1600234500000|2020-09-16 05:35:00|||||||||27
1600234800000|2020-09-16 05:40:00|||||||||14
1600235100000|2020-09-16 05:45:00|||||||||22
1600235400000|2020-09-16 05:50:00|||||||||28
1600235700000|2020-09-16 05:55:00|||||||||56
1600236000000|2020-09-16 06:00:00|||||||||546
1600236300000|2020-09-16 06:05:00|||||||||279
1600236600000|2020-09-16 06:10:00|||||||||83
1600236900000|2020-09-16 06:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|184
1600237200000|2020-09-16 06:20:00|||||||||21
1600237500000|2020-09-16 06:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|109
1600237800000|2020-09-16 06:30:00|||||||||68
1600238100000|2020-09-16 06:35:00|||||||||327
1600238400000|2020-09-16 06:40:00|||||||||170
1600238700000|2020-09-16 06:45:00|||||||||25
1600239000000|2020-09-16 06:50:00|||||||||24
1600239300000|2020-09-16 06:55:00|||||||||19
1600239600000|2020-09-16 07:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|534
1600239900000|2020-09-16 07:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|369
1600240200000|2020-09-16 07:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|494
1600240500000|2020-09-16 07:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|214
1600240800000|2020-09-16 07:20:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|320
1600241100000|2020-09-16 07:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|85
1600241400000|2020-09-16 07:30:00|||||||||2
1600241700000|2020-09-16 07:35:00|||||||||17
1600242000000|2020-09-16 07:40:00|||||||||104
1600242300000|2020-09-16 07:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|279
1600242600000|2020-09-16 07:50:00|||||||||24
1600242900000|2020-09-16 07:55:00|||||||||47
1600243200000|2020-09-16 08:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|695
1600243500000|2020-09-16 08:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|97
1600243800000|2020-09-16 08:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|127
1600244100000|2020-09-16 08:15:00|||||||||555
1600244400000|2020-09-16 08:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2307
1600244700000|2020-09-16 08:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|948
1600245000000|2020-09-16 08:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|433
1600245300000|2020-09-16 08:35:00|||||||||455
1600245600000|2020-09-16 08:40:00|||||||||5
1600245900000|2020-09-16 08:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|336
1600246200000|2020-09-16 08:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|229
1600246500000|2020-09-16 08:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|451
1600246800000|2020-09-16 09:00:00|||||||||64
1600247100000|2020-09-16 09:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|197
1600247400000|2020-09-16 09:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|436
1600247700000|2020-09-16 09:15:00|||||||||11
1600248000000|2020-09-16 09:20:00|||||||||34
1600248300000|2020-09-16 09:25:00|||||||||29
1600248600000|2020-09-16 09:30:00|||||||||4
1600248900000|2020-09-16 09:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1127
1600249200000|2020-09-16 09:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|142
1600249500000|2020-09-16 09:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|221
1600249800000|2020-09-16 09:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|691
1600250100000|2020-09-16 09:55:00|||||||||3
1600250400000|2020-09-16 10:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|466
1600250700000|2020-09-16 10:05:00|||||||||26
1600251000000|2020-09-16 10:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1315
1600251300000|2020-09-16 10:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|454
1600251600000|2020-09-16 10:20:00|||||||||133
1600251900000|2020-09-16 10:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|246
1600252200000|2020-09-16 10:30:00|||||||||152
1600252500000|2020-09-16 10:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|463
1600252800000|2020-09-16 10:40:00|||||||||109
1600253100000|2020-09-16 10:45:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|144
1600253400000|2020-09-16 10:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|250
1600253700000|2020-09-16 10:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|111
1600254000000|2020-09-16 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1003
1600254300000|2020-09-16 11:05:00|12603|12601|12603|12601|12603|12601|12603|12601|274
1600254600000|2020-09-16 11:10:00|||||||||584
1600254900000|2020-09-16 11:15:00|||||||||376
1600255200000|2020-09-16 11:20:00|||||||||215
1600255500000|2020-09-16 11:25:00|||||||||377
1600255800000|2020-09-16 11:30:00|||||||||490
1600256100000|2020-09-16 11:35:00|||||||||228
1600256400000|2020-09-16 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1906
1600256700000|2020-09-16 11:45:00|12603|12601|12603|12601|12603|12601|12603|12601|395
1600257000000|2020-09-16 11:50:00|||||||||182
1600257300000|2020-09-16 11:55:00|||||||||156
1600257600000|2020-09-16 12:00:00|||||||||303
1600257900000|2020-09-16 12:05:00|||||||||670
1600258200000|2020-09-16 12:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1668
1600258500000|2020-09-16 12:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1391
1600258800000|2020-09-16 12:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2887
1600259100000|2020-09-16 12:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2606
1600259400000|2020-09-16 12:30:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2912
1600259700000|2020-09-16 12:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1506
1600260000000|2020-09-16 12:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|4384
1600260300000|2020-09-16 12:45:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3596
1600260600000|2020-09-16 12:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2191
1600260900000|2020-09-16 12:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1952
1600261200000|2020-09-16 13:00:00|||||||||1153
1600261500000|2020-09-16 13:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1276
1600261800000|2020-09-16 13:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3017
1600262100000|2020-09-16 13:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1577
1600262400000|2020-09-16 13:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1114
1600262700000|2020-09-16 13:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1546
1600263000000|2020-09-16 13:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1548
1600263300000|2020-09-16 13:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|578
1600263600000|2020-09-16 13:40:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2077
1600263900000|2020-09-16 13:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1655
1600264200000|2020-09-16 13:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3171
1600264500000|2020-09-16 13:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1442
1600264800000|2020-09-16 14:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2770
1600265100000|2020-09-16 14:05:00|||||||||625
1600265400000|2020-09-16 14:10:00|||||||||2098
1600265700000|2020-09-16 14:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3632
1600266000000|2020-09-16 14:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1119
1600266300000|2020-09-16 14:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2721
1600266600000|2020-09-16 14:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1822
1600266900000|2020-09-16 14:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|709
1600267200000|2020-09-16 14:40:00|||||||||441
1600267500000|2020-09-16 14:45:00|||||||||688
1600267800000|2020-09-16 14:50:00|||||||||504
1600268100000|2020-09-16 14:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|585
1600268400000|2020-09-16 15:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|6728
1600268700000|2020-09-16 15:05:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|6684
1600269000000|2020-09-16 15:10:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3522
1600269300000|2020-09-16 15:15:00|||||||||3778
1600269600000|2020-09-16 15:20:00|||||||||981
1600269900000|2020-09-16 15:25:00|||||||||1438
1600270200000|2020-09-16 15:30:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|3738
1600270500000|2020-09-16 15:35:00|||||||||881
1600270800000|2020-09-16 15:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3277
1600271100000|2020-09-16 15:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2592
1600271400000|2020-09-16 15:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|369
1600271700000|2020-09-16 15:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3295
1600272000000|2020-09-16 16:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1883
1600272300000|2020-09-16 16:05:00|||||||||143
1600272600000|2020-09-16 16:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1330
1600272900000|2020-09-16 16:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1385
1600273200000|2020-09-16 16:20:00|12599|12597|12599|12597|12599|12597|12599|12597|952
1600273500000|2020-09-16 16:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2182
1600273800000|2020-09-16 16:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|836
1600274100000|2020-09-16 16:35:00|||||||||176
1600274400000|2020-09-16 16:40:00|||||||||732
1600274700000|2020-09-16 16:45:00|||||||||152
1600275000000|2020-09-16 16:50:00|||||||||181
1600275300000|2020-09-16 16:55:00|||||||||912
1600275600000|2020-09-16 17:00:00|||||||||487
1600275900000|2020-09-16 17:05:00|||||||||603
1600276200000|2020-09-16 17:10:00|||||||||1869
1600276500000|2020-09-16 17:15:00|||||||||217
1600276800000|2020-09-16 17:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1966
1600277100000|2020-09-16 17:25:00|||||||||1315
1600277400000|2020-09-16 17:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2350
1600277700000|2020-09-16 17:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4115
1600278000000|2020-09-16 17:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1929
1600278300000|2020-09-16 17:45:00|12601|12599|12600.6|12598.6|12601|12599|12599.8|12597.8|3491
1600278600000|2020-09-16 17:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|746
1600278900000|2020-09-16 17:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2700
1600279200000|2020-09-16 18:00:00|12601|12599|12602.2|12600.2|12603|12601|12599|12597|7015
1600279500000|2020-09-16 18:05:00|12601.4|12599.4|12597.5|12595.5|12601.4|12599.4|12597.5|12595.5|7440
1600279800000|2020-09-16 18:10:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|3164
1600280100000|2020-09-16 18:15:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|3603
1600280400000|2020-09-16 18:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1894
1600280700000|2020-09-16 18:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1544
1600281000000|2020-09-16 18:30:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|3774
1600281300000|2020-09-16 18:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|6166
1600281600000|2020-09-16 18:40:00|12598.3|12596.3|12596.7|12594.7|12599|12597|12596.7|12594.7|1764
1600281900000|2020-09-16 18:45:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12592.8|12590.8|13434
1600282200000|2020-09-16 18:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|3058
1600282500000|2020-09-16 18:55:00|12595.1|12593.1|12599|12597|12599.8|12597.8|12594.4|12592.4|8852
1600282800000|2020-09-16 19:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|3268
1600283100000|2020-09-16 19:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599|12597|3690
1600283400000|2020-09-16 19:10:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|3872
1600283700000|2020-09-16 19:15:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|3526
1600284000000|2020-09-16 19:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2322
1600284300000|2020-09-16 19:25:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|2514
1600284600000|2020-09-16 19:30:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|4026
1600284900000|2020-09-16 19:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2704
1600285200000|2020-09-16 19:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2502
1600285500000|2020-09-16 19:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2006
1600285800000|2020-09-16 19:50:00|||||||||1666
1600286100000|2020-09-16 19:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|3455
1600286400000|2020-09-16 20:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2692
1600286700000|2020-09-16 20:05:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4796
1600287000000|2020-09-16 20:10:00|12597.5|12595.5|12595.1|12593.1|12598.3|12596.3|12595.1|12593.1|7439
1600287300000|2020-09-16 20:15:00|||||||||1416
1600287600000|2020-09-16 20:20:00|||||||||1264
1600287900000|2020-09-16 20:25:00|||||||||609
1600288200000|2020-09-16 20:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2187
1600288500000|2020-09-16 20:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1139
1600288800000|2020-09-16 20:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1678
1600289100000|2020-09-16 20:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1982
1600289400000|2020-09-16 20:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|372
1600289700000|2020-09-16 20:55:00|||||||||1925
1600293600000|2020-09-16 22:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|206
1600293900000|2020-09-16 22:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|208
1600294200000|2020-09-16 22:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|430
1600295100000|2020-09-16 22:25:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|264
1600295400000|2020-09-16 22:30:00|||||||||4
1600295700000|2020-09-16 22:35:00|||||||||112
1600296000000|2020-09-16 22:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|148
1600296300000|2020-09-16 22:45:00|||||||||229
1600296600000|2020-09-16 22:50:00|||||||||11
1600296900000|2020-09-16 22:55:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|618
1600297200000|2020-09-16 23:00:00|||||||||69
1600297500000|2020-09-16 23:05:00|||||||||18
1600297800000|2020-09-16 23:10:00|||||||||26
1600298100000|2020-09-16 23:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|468
1600298400000|2020-09-16 23:20:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12597.1|12595.1|70
1600298700000|2020-09-16 23:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|666
1600299000000|2020-09-16 23:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|279
1600299300000|2020-09-16 23:35:00|||||||||9
1600299600000|2020-09-16 23:40:00|||||||||189
1600299900000|2020-09-16 23:45:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.9|12595.9|259
1600300200000|2020-09-16 23:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|105
1600300500000|2020-09-16 23:55:00|||||||||140
1600300800000|2020-09-17 00:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|591
1600301100000|2020-09-17 00:05:00|||||||||33
1600301400000|2020-09-17 00:10:00|||||||||142
1600301700000|2020-09-17 00:15:00|||||||||32
1600302000000|2020-09-17 00:20:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|443
1600302300000|2020-09-17 00:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|628
1600302600000|2020-09-17 00:30:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|328
1600302900000|2020-09-17 00:35:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|303
1600303200000|2020-09-17 00:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|44
1600303500000|2020-09-17 00:45:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|204
1600303800000|2020-09-17 00:50:00|||||||||65
1600304100000|2020-09-17 00:55:00|||||||||117
1600304400000|2020-09-17 01:00:00|||||||||340
1600304700000|2020-09-17 01:05:00|||||||||27
1600305000000|2020-09-17 01:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|558
1600305300000|2020-09-17 01:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|472
1600305600000|2020-09-17 01:20:00|||||||||107
1600305900000|2020-09-17 01:25:00|||||||||40
1600306200000|2020-09-17 01:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|685
1600306500000|2020-09-17 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|127
1600306800000|2020-09-17 01:40:00|||||||||44
1600307100000|2020-09-17 01:45:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|636
1600307400000|2020-09-17 01:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|508
1600307700000|2020-09-17 01:55:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|682
1600308000000|2020-09-17 02:00:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|579
1600308300000|2020-09-17 02:05:00|||||||||146
1600308900000|2020-09-17 02:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|502
1600309200000|2020-09-17 02:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|23
1600309500000|2020-09-17 02:25:00|||||||||74
1600309800000|2020-09-17 02:30:00|||||||||389
1600310100000|2020-09-17 02:35:00|||||||||169
1600310400000|2020-09-17 02:40:00|||||||||38
1600310700000|2020-09-17 02:45:00|||||||||29
1600311000000|2020-09-17 02:50:00|||||||||9
1600311300000|2020-09-17 02:55:00|||||||||37
1600311600000|2020-09-17 03:00:00|||||||||4
1600311900000|2020-09-17 03:05:00|||||||||198
1600312200000|2020-09-17 03:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|270
1600312500000|2020-09-17 03:15:00|||||||||104
1600312800000|2020-09-17 03:20:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12601|12599|871
1600313100000|2020-09-17 03:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|508
1600313400000|2020-09-17 03:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|193
1600313700000|2020-09-17 03:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1121
1600314000000|2020-09-17 03:40:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|130
1600314300000|2020-09-17 03:45:00|||||||||4
1600314600000|2020-09-17 03:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|237
1600314900000|2020-09-17 03:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.2|12598.2|48
1600315200000|2020-09-17 04:00:00|||||||||109
1600315500000|2020-09-17 04:05:00|||||||||47
1600315800000|2020-09-17 04:10:00|||||||||1085
1600316400000|2020-09-17 04:20:00|||||||||1
1600316700000|2020-09-17 04:25:00|||||||||61
1600317600000|2020-09-17 04:40:00|||||||||1
1600317900000|2020-09-17 04:45:00|||||||||63
1600318800000|2020-09-17 05:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|524
1600319100000|2020-09-17 05:05:00|||||||||13
1600319400000|2020-09-17 05:10:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|827
1600319700000|2020-09-17 05:15:00|||||||||224
1600320000000|2020-09-17 05:20:00|||||||||107
1600320300000|2020-09-17 05:25:00|||||||||2
1600320600000|2020-09-17 05:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|124
1600320900000|2020-09-17 05:35:00|||||||||17
1600321500000|2020-09-17 05:45:00|||||||||54
1600321800000|2020-09-17 05:50:00|||||||||57
1600322100000|2020-09-17 05:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|111
1600322400000|2020-09-17 06:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|469
1600322700000|2020-09-17 06:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|509
1600323000000|2020-09-17 06:10:00|||||||||67
1600323300000|2020-09-17 06:15:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|789
1600323600000|2020-09-17 06:20:00|||||||||43
1600323900000|2020-09-17 06:25:00|||||||||131
1600324200000|2020-09-17 06:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1379
1600324500000|2020-09-17 06:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|505
1600324800000|2020-09-17 06:40:00|||||||||267
1600325100000|2020-09-17 06:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1017
1600325400000|2020-09-17 06:50:00|||||||||577
1600325700000|2020-09-17 06:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2260
1600326000000|2020-09-17 07:00:00|12603|12601|12603|12601|12603|12601|12603|12601|612
1600326300000|2020-09-17 07:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1674
1600326600000|2020-09-17 07:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1689
1600326900000|2020-09-17 07:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1616
1600327200000|2020-09-17 07:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1080
1600327500000|2020-09-17 07:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|953
1600327800000|2020-09-17 07:30:00|||||||||199
1600328100000|2020-09-17 07:35:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|879
1600328400000|2020-09-17 07:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|738
1600328700000|2020-09-17 07:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|423
1600329000000|2020-09-17 07:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|468
1600329300000|2020-09-17 07:55:00|||||||||76
1600329600000|2020-09-17 08:00:00|||||||||86
1600329900000|2020-09-17 08:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|307
1600330200000|2020-09-17 08:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|123
1600330500000|2020-09-17 08:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|60
1600330800000|2020-09-17 08:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1498
1600331100000|2020-09-17 08:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1364
1600331400000|2020-09-17 08:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|742
1600331700000|2020-09-17 08:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|268
1600332000000|2020-09-17 08:40:00|||||||||50
1600332300000|2020-09-17 08:45:00|||||||||98
1600332600000|2020-09-17 08:50:00|12599|12597|12599|12597|12599|12597|12599|12597|329
1600332900000|2020-09-17 08:55:00|||||||||101
1600333200000|2020-09-17 09:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|174
1600333500000|2020-09-17 09:05:00|||||||||636
1600333800000|2020-09-17 09:10:00|||||||||117
1600334100000|2020-09-17 09:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|757
1600334400000|2020-09-17 09:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|211
1600334700000|2020-09-17 09:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|622
1600335000000|2020-09-17 09:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|253
1600335300000|2020-09-17 09:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|180
1600335600000|2020-09-17 09:40:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|535
1600335900000|2020-09-17 09:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1014
1600336200000|2020-09-17 09:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|418
1600336500000|2020-09-17 09:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|983
1600336800000|2020-09-17 10:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|135
1600337100000|2020-09-17 10:05:00|||||||||703
1600337400000|2020-09-17 10:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1365
1600337700000|2020-09-17 10:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|780
1600338000000|2020-09-17 10:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|205
1600338300000|2020-09-17 10:25:00|||||||||909
1600338600000|2020-09-17 10:30:00|||||||||180
1600338900000|2020-09-17 10:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1390
1600339200000|2020-09-17 10:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|715
1600339500000|2020-09-17 10:45:00|||||||||114
1600339800000|2020-09-17 10:50:00|||||||||109
1600340100000|2020-09-17 10:55:00|||||||||182
1600340400000|2020-09-17 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|379
1600340700000|2020-09-17 11:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|3247
1600341000000|2020-09-17 11:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|504
1600341300000|2020-09-17 11:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1490
1600341600000|2020-09-17 11:20:00|||||||||49
1600341900000|2020-09-17 11:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|887
1600342200000|2020-09-17 11:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1936
1600342500000|2020-09-17 11:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1556
1600342800000|2020-09-17 11:40:00|||||||||102
1600343100000|2020-09-17 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|823
1600343400000|2020-09-17 11:50:00|||||||||353
1600343700000|2020-09-17 11:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|961
1600344000000|2020-09-17 12:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1063
1600344300000|2020-09-17 12:05:00|||||||||68
1600344600000|2020-09-17 12:10:00|||||||||1289
1600344900000|2020-09-17 12:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1408
1600345200000|2020-09-17 12:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|878
1600345500000|2020-09-17 12:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1946
1600345800000|2020-09-17 12:30:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2435
1600346100000|2020-09-17 12:35:00|12610|12608|12610|12608|12610|12608|12610|12608|1369
1600346400000|2020-09-17 12:40:00|||||||||1662
1600346700000|2020-09-17 12:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|890
1600347000000|2020-09-17 12:50:00|||||||||1192
1600347300000|2020-09-17 12:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|6737
1600347600000|2020-09-17 13:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|5348
1600347900000|2020-09-17 13:05:00|12611.5|12609.5|12610|12608|12611.5|12609.5|12610|12608|6348
1600348200000|2020-09-17 13:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1712
1600348500000|2020-09-17 13:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1814
1600348800000|2020-09-17 13:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|4438
1600349100000|2020-09-17 13:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|4356
1600349400000|2020-09-17 13:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1759
1600349700000|2020-09-17 13:35:00|12608|12606|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|3354
1600350000000|2020-09-17 13:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1735
1600350300000|2020-09-17 13:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|7965
1600350600000|2020-09-17 13:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|4513
1600350900000|2020-09-17 13:55:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|5249
1600351200000|2020-09-17 14:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3121
1600351500000|2020-09-17 14:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|4990
1600351800000|2020-09-17 14:10:00|||||||||3340
1600352100000|2020-09-17 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3446
1600352400000|2020-09-17 14:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|2363
1600352700000|2020-09-17 14:25:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3344
1600353000000|2020-09-17 14:30:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|3296
1600353300000|2020-09-17 14:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2330
1600353600000|2020-09-17 14:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2137
1600353900000|2020-09-17 14:45:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3830
1600354200000|2020-09-17 14:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|5642
1600354500000|2020-09-17 14:55:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|3444
1600354800000|2020-09-17 15:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3100
1600355100000|2020-09-17 15:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|3431
1600355400000|2020-09-17 15:10:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|5332
1600355700000|2020-09-17 15:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|963
1600356000000|2020-09-17 15:20:00|12606.9|12604.9|12604.5|12602.5|12606.9|12604.9|12604.5|12602.5|6795
1600356300000|2020-09-17 15:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2679
1600356600000|2020-09-17 15:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1058
1600356900000|2020-09-17 15:35:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|7959
1600357200000|2020-09-17 15:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3143
1600357500000|2020-09-17 15:45:00|||||||||1466
1600357800000|2020-09-17 15:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5191
1600358100000|2020-09-17 15:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3077
1600358400000|2020-09-17 16:00:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1005
1600358700000|2020-09-17 16:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2857
1600359000000|2020-09-17 16:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1236
1600359300000|2020-09-17 16:15:00|12603|12601|12603|12601|12603|12601|12603|12601|1018
1600359600000|2020-09-17 16:20:00|||||||||415
1600359900000|2020-09-17 16:25:00|||||||||237
1600360200000|2020-09-17 16:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2393
1600360500000|2020-09-17 16:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1384
1600360800000|2020-09-17 16:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2126
1600361100000|2020-09-17 16:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|556
1600361400000|2020-09-17 16:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|644
1600361700000|2020-09-17 16:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1944
1600362000000|2020-09-17 17:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1007
1600362300000|2020-09-17 17:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1138
1600362600000|2020-09-17 17:10:00|||||||||60
1600362900000|2020-09-17 17:15:00|||||||||1492
1600363200000|2020-09-17 17:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1510
1600363500000|2020-09-17 17:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|987
1600363800000|2020-09-17 17:30:00|||||||||376
1600364100000|2020-09-17 17:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|863
1600364400000|2020-09-17 17:40:00|||||||||89
1600364700000|2020-09-17 17:45:00|||||||||126
1600365000000|2020-09-17 17:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|246
1600365300000|2020-09-17 17:55:00|||||||||447
1600365600000|2020-09-17 18:00:00|||||||||224
1600365900000|2020-09-17 18:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|492
1600366200000|2020-09-17 18:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1286
1600366500000|2020-09-17 18:15:00|||||||||444
1600366800000|2020-09-17 18:20:00|||||||||470
1600367100000|2020-09-17 18:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1161
1600367400000|2020-09-17 18:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1996
1600367700000|2020-09-17 18:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|441
1600368000000|2020-09-17 18:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1076
1600368300000|2020-09-17 18:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|381
1600368600000|2020-09-17 18:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2341
1600368900000|2020-09-17 18:55:00|||||||||1472
1600369200000|2020-09-17 19:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1360
1600369500000|2020-09-17 19:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1753
1600369800000|2020-09-17 19:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1242
1600370100000|2020-09-17 19:15:00|12599|12597|12599|12597|12599|12597|12599|12597|2709
1600370400000|2020-09-17 19:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2117
1600370700000|2020-09-17 19:25:00|||||||||644
1600371000000|2020-09-17 19:30:00|||||||||613
1600371300000|2020-09-17 19:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1851
1600371600000|2020-09-17 19:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3236
1600371900000|2020-09-17 19:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2299
1600372200000|2020-09-17 19:50:00|||||||||1182
1600372500000|2020-09-17 19:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2313
1600372800000|2020-09-17 20:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|4122
1600373100000|2020-09-17 20:05:00|||||||||1572
1600373400000|2020-09-17 20:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1294
1600373700000|2020-09-17 20:15:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1978
1600374000000|2020-09-17 20:20:00|12598.3|12596.3|12597.5|12595.5|12599|12597|12597.5|12595.5|1495
1600374300000|2020-09-17 20:25:00|||||||||36
1600374600000|2020-09-17 20:30:00|||||||||1609
1600374900000|2020-09-17 20:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1029
1600375200000|2020-09-17 20:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|351
1600375500000|2020-09-17 20:45:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3194
1600375800000|2020-09-17 20:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|799
1600376100000|2020-09-17 20:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3137
1600380000000|2020-09-17 22:00:00|12599|12597|12599|12597|12599|12597|12599|12597|109
1600380300000|2020-09-17 22:05:00|||||||||132
1600380600000|2020-09-17 22:10:00|||||||||28
1600380900000|2020-09-17 22:15:00|||||||||47
1600381200000|2020-09-17 22:20:00|||||||||17
1600381500000|2020-09-17 22:25:00|||||||||16
1600381800000|2020-09-17 22:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|307
1600382100000|2020-09-17 22:35:00|||||||||9
1600382400000|2020-09-17 22:40:00|||||||||41
1600382700000|2020-09-17 22:45:00|||||||||51
1600383000000|2020-09-17 22:50:00|||||||||684
1600383300000|2020-09-17 22:55:00|12597.9|12595.9|12597.9|12595.9|12597.9|12595.9|12597.9|12595.9|26
1600383600000|2020-09-17 23:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|278
1600383900000|2020-09-17 23:05:00|||||||||21
1600384500000|2020-09-17 23:15:00|||||||||14
1600384800000|2020-09-17 23:20:00|||||||||1
1600385100000|2020-09-17 23:25:00|||||||||43
1600385400000|2020-09-17 23:30:00|||||||||83
1600385700000|2020-09-17 23:35:00|||||||||25
1600386000000|2020-09-17 23:40:00|||||||||42
1600386300000|2020-09-17 23:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|343
1600386600000|2020-09-17 23:50:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|151
1600386900000|2020-09-17 23:55:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|65
1600387200000|2020-09-18 00:00:00|12597.9|12595.9|12599|12597|12599|12597|12597.9|12595.9|481
1600387500000|2020-09-18 00:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|214
1600387800000|2020-09-18 00:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|504
1600388100000|2020-09-18 00:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|42
1600388400000|2020-09-18 00:20:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|240
1600388700000|2020-09-18 00:25:00|||||||||159
1600389000000|2020-09-18 00:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|50
1600389300000|2020-09-18 00:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|106
1600389600000|2020-09-18 00:40:00|12599|12597|12599|12597|12599|12597|12599|12597|45
1600389900000|2020-09-18 00:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|41
1600390200000|2020-09-18 00:50:00|||||||||26
1600390500000|2020-09-18 00:55:00|||||||||4
1600390800000|2020-09-18 01:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|724
1600391100000|2020-09-18 01:05:00|12598.7|12596.7|12598.3|12596.3|12599|12597|12598.3|12596.3|295
1600391400000|2020-09-18 01:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|243
1600391700000|2020-09-18 01:15:00|||||||||27
1600392000000|2020-09-18 01:20:00|||||||||74
1600392300000|2020-09-18 01:25:00|||||||||2
1600392600000|2020-09-18 01:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.4|12597.4|758
1600392900000|2020-09-18 01:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|145
1600393200000|2020-09-18 01:40:00|||||||||2
1600393500000|2020-09-18 01:45:00|||||||||32
1600393800000|2020-09-18 01:50:00|||||||||8
1600394100000|2020-09-18 01:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|167
1600394400000|2020-09-18 02:00:00|12599|12597|12599|12597|12599|12597|12599|12597|210
1600394700000|2020-09-18 02:05:00|||||||||243
1600395000000|2020-09-18 02:10:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|78
1600395300000|2020-09-18 02:15:00|||||||||93
1600395900000|2020-09-18 02:25:00|||||||||28
1600396200000|2020-09-18 02:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|133
1600396500000|2020-09-18 02:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|245
1600396800000|2020-09-18 02:40:00|||||||||23
1600397100000|2020-09-18 02:45:00|||||||||126
1600397400000|2020-09-18 02:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|81
1600397700000|2020-09-18 02:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|229
1600398000000|2020-09-18 03:00:00|||||||||12
1600398600000|2020-09-18 03:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|406
1600398900000|2020-09-18 03:15:00|||||||||95
1600399200000|2020-09-18 03:20:00|||||||||77
1600399500000|2020-09-18 03:25:00|||||||||53
1600399800000|2020-09-18 03:30:00|||||||||49
1600400100000|2020-09-18 03:35:00|||||||||6
1600400400000|2020-09-18 03:40:00|||||||||17
1600400700000|2020-09-18 03:45:00|||||||||1
1600401300000|2020-09-18 03:55:00|||||||||3
1600402200000|2020-09-18 04:10:00|||||||||52
1600402800000|2020-09-18 04:20:00|||||||||19
1600403400000|2020-09-18 04:30:00|||||||||3
1600403700000|2020-09-18 04:35:00|||||||||11
1600404000000|2020-09-18 04:40:00|12599|12597|12599|12597|12599|12597|12599|12597|410
1600404300000|2020-09-18 04:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|446
1600404600000|2020-09-18 04:50:00|||||||||15
1600404900000|2020-09-18 04:55:00|||||||||6
1600405200000|2020-09-18 05:00:00|12599|12597|12599|12597|12599|12597|12599|12597|154
1600405500000|2020-09-18 05:05:00|||||||||2
1600405800000|2020-09-18 05:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|69
1600406100000|2020-09-18 05:15:00|||||||||19
1600406400000|2020-09-18 05:20:00|||||||||6
1600406700000|2020-09-18 05:25:00|12599|12597|12599|12597|12599|12597|12599|12597|198
1600407000000|2020-09-18 05:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|108
1600407300000|2020-09-18 05:35:00|||||||||9
1600407600000|2020-09-18 05:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|458
1600407900000|2020-09-18 05:45:00|12599|12597|12599|12597|12599|12597|12599|12597|51
1600408200000|2020-09-18 05:50:00|||||||||15
1600408500000|2020-09-18 05:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|321
1600408800000|2020-09-18 06:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|950
1600409100000|2020-09-18 06:05:00|||||||||343
1600409400000|2020-09-18 06:10:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|296
1600409700000|2020-09-18 06:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1165
1600410000000|2020-09-18 06:20:00|||||||||103
1600410300000|2020-09-18 06:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|314
1600410600000|2020-09-18 06:30:00|||||||||61
1600410900000|2020-09-18 06:35:00|||||||||40
1600411200000|2020-09-18 06:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|601
1600411500000|2020-09-18 06:45:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|730
1600411800000|2020-09-18 06:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|481
1600412100000|2020-09-18 06:55:00|||||||||134
1600412400000|2020-09-18 07:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|833
1600412700000|2020-09-18 07:05:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|368
1600413000000|2020-09-18 07:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|442
1600413300000|2020-09-18 07:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|582
1600413600000|2020-09-18 07:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|91
1600413900000|2020-09-18 07:25:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|739
1600414200000|2020-09-18 07:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|296
1600414500000|2020-09-18 07:35:00|12599|12597|12598.7|12596.7|12599|12597|12598.7|12596.7|634
1600414800000|2020-09-18 07:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|17
1600415100000|2020-09-18 07:45:00|||||||||90
1600415400000|2020-09-18 07:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|560
1600415700000|2020-09-18 07:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1457
1600416000000|2020-09-18 08:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|719
1600416300000|2020-09-18 08:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|903
1600416600000|2020-09-18 08:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|413
1600416900000|2020-09-18 08:15:00|12599|12597|12599|12597|12599|12597|12599|12597|141
1600417200000|2020-09-18 08:20:00|||||||||423
1600417500000|2020-09-18 08:25:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|421
1600417800000|2020-09-18 08:30:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|405
1600418100000|2020-09-18 08:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|339
1600418400000|2020-09-18 08:40:00|||||||||213
1600418700000|2020-09-18 08:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|908
1600419000000|2020-09-18 08:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|91
1600419300000|2020-09-18 08:55:00|||||||||39
1600419600000|2020-09-18 09:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|496
1600419900000|2020-09-18 09:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2057
1600420200000|2020-09-18 09:10:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|420
1600420500000|2020-09-18 09:15:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599.4|12597.4|844
1600420800000|2020-09-18 09:20:00|||||||||232
1600421100000|2020-09-18 09:25:00|12599|12597|12599|12597|12599|12597|12599|12597|1162
1600421400000|2020-09-18 09:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|655
1600421700000|2020-09-18 09:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|842
1600422000000|2020-09-18 09:40:00|||||||||81
1600422300000|2020-09-18 09:45:00|||||||||753
1600422600000|2020-09-18 09:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|818
1600422900000|2020-09-18 09:55:00|||||||||36
1600423200000|2020-09-18 10:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|635
1600423500000|2020-09-18 10:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|371
1600423800000|2020-09-18 10:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|253
1600424100000|2020-09-18 10:15:00|||||||||8
1600424400000|2020-09-18 10:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|574
1600424700000|2020-09-18 10:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|724
1600425000000|2020-09-18 10:30:00|||||||||28
1600425300000|2020-09-18 10:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|688
1600425600000|2020-09-18 10:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|171
1600425900000|2020-09-18 10:45:00|||||||||177
1600426200000|2020-09-18 10:50:00|||||||||473
1600426500000|2020-09-18 10:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|947
1600426800000|2020-09-18 11:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1363
1600427100000|2020-09-18 11:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|78
1600427400000|2020-09-18 11:10:00|||||||||157
1600427700000|2020-09-18 11:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|379
1600428000000|2020-09-18 11:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|647
1600428300000|2020-09-18 11:25:00|||||||||20
1600428600000|2020-09-18 11:30:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|379
1600428900000|2020-09-18 11:35:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|1154
1600429200000|2020-09-18 11:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4255
1600429500000|2020-09-18 11:45:00|||||||||1124
1600429800000|2020-09-18 11:50:00|||||||||21
1600430100000|2020-09-18 11:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2176
1600430400000|2020-09-18 12:00:00|||||||||1439
1600430700000|2020-09-18 12:05:00|||||||||225
1600431000000|2020-09-18 12:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3223
1600431300000|2020-09-18 12:15:00|||||||||1146
1600431600000|2020-09-18 12:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2142
1600431900000|2020-09-18 12:25:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1750
1600432200000|2020-09-18 12:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1313
1600432500000|2020-09-18 12:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1010
1600432800000|2020-09-18 12:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|924
1600433100000|2020-09-18 12:45:00|||||||||1148
1600433400000|2020-09-18 12:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1148
1600433700000|2020-09-18 12:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2468
1600434000000|2020-09-18 13:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|2167
1600434300000|2020-09-18 13:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|429
1600434600000|2020-09-18 13:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1921
1600434900000|2020-09-18 13:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2368
1600435200000|2020-09-18 13:20:00|12603|12601|12599.8|12597.8|12603|12601|12599.8|12597.8|3572
1600435500000|2020-09-18 13:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2708
1600435800000|2020-09-18 13:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1304
1600436100000|2020-09-18 13:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2642
1600436400000|2020-09-18 13:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2141
1600436700000|2020-09-18 13:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1407
1600437000000|2020-09-18 13:50:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|3704
1600437300000|2020-09-18 13:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2974
1600437600000|2020-09-18 14:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2177
1600437900000|2020-09-18 14:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|757
1600438200000|2020-09-18 14:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|753
1600438500000|2020-09-18 14:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1257
1600438800000|2020-09-18 14:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1846
1600439100000|2020-09-18 14:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4599
1600439400000|2020-09-18 14:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2087
1600439700000|2020-09-18 14:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1958
1600440000000|2020-09-18 14:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3469
1600440300000|2020-09-18 14:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2894
1600440600000|2020-09-18 14:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|633
1600440900000|2020-09-18 14:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2470
1600441200000|2020-09-18 15:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1311
1600441500000|2020-09-18 15:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|5037
1600441800000|2020-09-18 15:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1210
1600442100000|2020-09-18 15:15:00|||||||||718
1600442400000|2020-09-18 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|5717
1600442700000|2020-09-18 15:25:00|||||||||103
1600443000000|2020-09-18 15:30:00|||||||||508
1600443300000|2020-09-18 15:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3485
1600443600000|2020-09-18 15:40:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1439
1600443900000|2020-09-18 15:45:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2580
1600444200000|2020-09-18 15:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1624
1600444500000|2020-09-18 15:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1828
1600444800000|2020-09-18 16:00:00|||||||||1540
1600445100000|2020-09-18 16:05:00|||||||||466
1600445400000|2020-09-18 16:10:00|||||||||169
1600445700000|2020-09-18 16:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|606
1600446000000|2020-09-18 16:20:00|||||||||563
1600446300000|2020-09-18 16:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1489
1600446600000|2020-09-18 16:30:00|||||||||671
1600446900000|2020-09-18 16:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1997
1600447200000|2020-09-18 16:40:00|12603|12601|12603|12601|12603|12601|12603|12601|374
1600447500000|2020-09-18 16:45:00|||||||||173
1600447800000|2020-09-18 16:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1076
1600448100000|2020-09-18 16:55:00|||||||||658
1600448400000|2020-09-18 17:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1451
1600448700000|2020-09-18 17:05:00|||||||||533
1600449000000|2020-09-18 17:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|104
1600449300000|2020-09-18 17:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1203
1600449600000|2020-09-18 17:20:00|||||||||77
1600449900000|2020-09-18 17:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|813
1600450200000|2020-09-18 17:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1430
1600450500000|2020-09-18 17:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1330
1600450800000|2020-09-18 17:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1924
1600451100000|2020-09-18 17:45:00|||||||||630
1600451400000|2020-09-18 17:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|326
1600451700000|2020-09-18 17:55:00|||||||||617
1600452000000|2020-09-18 18:00:00|||||||||886
1600452300000|2020-09-18 18:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|709
1600452600000|2020-09-18 18:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1073
1600452900000|2020-09-18 18:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2769
1600453200000|2020-09-18 18:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1057
1600453500000|2020-09-18 18:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2641
1600453800000|2020-09-18 18:30:00|||||||||404
1600454100000|2020-09-18 18:35:00|||||||||358
1600454400000|2020-09-18 18:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|613
1600454700000|2020-09-18 18:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|590
1600455000000|2020-09-18 18:50:00|||||||||961
1600455300000|2020-09-18 18:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4333
1600455600000|2020-09-18 19:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1723
1600455900000|2020-09-18 19:05:00|||||||||1986
1600456200000|2020-09-18 19:10:00|12599|12597|12599|12597|12599|12597|12599|12597|901
1600456500000|2020-09-18 19:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|607
1600456800000|2020-09-18 19:20:00|||||||||968
1600457100000|2020-09-18 19:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|740
1600457400000|2020-09-18 19:30:00|||||||||628
1600457700000|2020-09-18 19:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1698
1600458000000|2020-09-18 19:40:00|||||||||1780
1600458300000|2020-09-18 19:45:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|1123
1600458600000|2020-09-18 19:50:00|||||||||523
1600458900000|2020-09-18 19:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1009
1600459200000|2020-09-18 20:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|3662
1600459500000|2020-09-18 20:05:00|||||||||1021
1600459800000|2020-09-18 20:10:00|||||||||390
1600460100000|2020-09-18 20:15:00|||||||||136
1600460400000|2020-09-18 20:20:00|||||||||134
1600460700000|2020-09-18 20:25:00|||||||||376
1600461000000|2020-09-18 20:30:00|||||||||301
1600461300000|2020-09-18 20:35:00|||||||||162
1600461600000|2020-09-18 20:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|754
1600461900000|2020-09-18 20:45:00|||||||||1126
1600462200000|2020-09-18 20:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|347
1600462500000|2020-09-18 20:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|4086
1600639200000|2020-09-20 22:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|181
1600639500000|2020-09-20 22:05:00|||||||||27
1600640100000|2020-09-20 22:15:00|||||||||44
1600640700000|2020-09-20 22:25:00|||||||||78
1600641000000|2020-09-20 22:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|308
1600641300000|2020-09-20 22:35:00|||||||||11
1600641600000|2020-09-20 22:40:00|||||||||16
1600641900000|2020-09-20 22:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|78
1600642200000|2020-09-20 22:50:00|||||||||23
1600642500000|2020-09-20 22:55:00|||||||||11
1600642800000|2020-09-20 23:00:00|||||||||12
1600643100000|2020-09-20 23:05:00|||||||||20
1600643400000|2020-09-20 23:10:00|||||||||8
1600643700000|2020-09-20 23:15:00|||||||||5
1600644000000|2020-09-20 23:20:00|||||||||8
1600644300000|2020-09-20 23:25:00|||||||||6
1600644600000|2020-09-20 23:30:00|12596.7|12594.7|12597.1|12595.1|12597.5|12595.5|12596.7|12594.7|442
1600644900000|2020-09-20 23:35:00|12596.7|12594.7|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|8
1600645200000|2020-09-20 23:40:00|||||||||58
1600645500000|2020-09-20 23:45:00|||||||||13
1600645800000|2020-09-20 23:50:00|||||||||18
1600646100000|2020-09-20 23:55:00|||||||||23
1600646400000|2020-09-21 00:00:00|||||||||28
1600646700000|2020-09-21 00:05:00|||||||||27
1600647000000|2020-09-21 00:10:00|||||||||26
1600647300000|2020-09-21 00:15:00|||||||||73
1600647600000|2020-09-21 00:20:00|||||||||34
1600647900000|2020-09-21 00:25:00|||||||||101
1600648200000|2020-09-21 00:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|178
1600648500000|2020-09-21 00:35:00|||||||||1
1600648800000|2020-09-21 00:40:00|||||||||1
1600649100000|2020-09-21 00:45:00|||||||||12
1600649400000|2020-09-21 00:50:00|||||||||14
1600649700000|2020-09-21 00:55:00|||||||||24
1600650000000|2020-09-21 01:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|471
1600650300000|2020-09-21 01:05:00|||||||||5
1600650600000|2020-09-21 01:10:00|||||||||16
1600650900000|2020-09-21 01:15:00|||||||||23
1600651200000|2020-09-21 01:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|276
1600651500000|2020-09-21 01:25:00|||||||||19
1600651800000|2020-09-21 01:30:00|12597.5|12595.5|12597.1|12595.1|12597.5|12595.5|12596.7|12594.7|253
1600652100000|2020-09-21 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|94
1600652400000|2020-09-21 01:40:00|||||||||67
1600652700000|2020-09-21 01:45:00|||||||||13
1600653000000|2020-09-21 01:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|26
1600653300000|2020-09-21 01:55:00|||||||||256
1600653600000|2020-09-21 02:00:00|||||||||8
1600653900000|2020-09-21 02:05:00|||||||||18
1600654200000|2020-09-21 02:10:00|||||||||3
1600654500000|2020-09-21 02:15:00|||||||||11
1600654800000|2020-09-21 02:20:00|||||||||50
1600655100000|2020-09-21 02:25:00|||||||||210
1600655400000|2020-09-21 02:30:00|||||||||318
1600656300000|2020-09-21 02:45:00|||||||||15
1600656600000|2020-09-21 02:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|136
1600656900000|2020-09-21 02:55:00|||||||||143
1600657200000|2020-09-21 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|270
1600657500000|2020-09-21 03:05:00|||||||||229
1600657800000|2020-09-21 03:10:00|||||||||25
1600658100000|2020-09-21 03:15:00|||||||||33
1600658400000|2020-09-21 03:20:00|||||||||10
1600658700000|2020-09-21 03:25:00|||||||||26
1600659000000|2020-09-21 03:30:00|||||||||6
1600659900000|2020-09-21 03:45:00|||||||||56
1600660200000|2020-09-21 03:50:00|||||||||1
1600660500000|2020-09-21 03:55:00|||||||||20
1600662600000|2020-09-21 04:30:00|||||||||3
1600662900000|2020-09-21 04:35:00|||||||||3
1600663500000|2020-09-21 04:45:00|||||||||7
1600664100000|2020-09-21 04:55:00|||||||||3
1600664400000|2020-09-21 05:00:00|||||||||7
1600664700000|2020-09-21 05:05:00|||||||||2
1600665600000|2020-09-21 05:20:00|||||||||5
1600665900000|2020-09-21 05:25:00|||||||||17
1600666200000|2020-09-21 05:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|341
1600666500000|2020-09-21 05:35:00|||||||||45
1600666800000|2020-09-21 05:40:00|||||||||2
1600667100000|2020-09-21 05:45:00|||||||||2
1600667400000|2020-09-21 05:50:00|||||||||34
1600667700000|2020-09-21 05:55:00|||||||||7
1600668000000|2020-09-21 06:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|924
1600668300000|2020-09-21 06:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|386
1600668600000|2020-09-21 06:10:00|||||||||64
1600668900000|2020-09-21 06:15:00|||||||||154
1600669200000|2020-09-21 06:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|965
1600669500000|2020-09-21 06:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|877
1600669800000|2020-09-21 06:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|310
1600670100000|2020-09-21 06:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|280
1600670400000|2020-09-21 06:40:00|||||||||10
1600670700000|2020-09-21 06:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1273
1600671000000|2020-09-21 06:50:00|||||||||76
1600671300000|2020-09-21 06:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|87
1600671600000|2020-09-21 07:00:00|||||||||391
1600671900000|2020-09-21 07:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|240
1600672200000|2020-09-21 07:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|871
1600672500000|2020-09-21 07:15:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1695
1600672800000|2020-09-21 07:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1784
1600673100000|2020-09-21 07:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1682
1600673400000|2020-09-21 07:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1383
1600673700000|2020-09-21 07:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2080
1600674000000|2020-09-21 07:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1302
1600674300000|2020-09-21 07:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|794
1600674600000|2020-09-21 07:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1272
1600674900000|2020-09-21 07:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|263
1600675200000|2020-09-21 08:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|192
1600675500000|2020-09-21 08:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|452
1600675800000|2020-09-21 08:10:00|12603|12601|12603|12601|12603|12601|12603|12601|420
1600676100000|2020-09-21 08:15:00|||||||||273
1600676400000|2020-09-21 08:20:00|||||||||492
1600676700000|2020-09-21 08:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2112
1600677000000|2020-09-21 08:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2225
1600677300000|2020-09-21 08:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|417
1600677600000|2020-09-21 08:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|951
1600677900000|2020-09-21 08:45:00|||||||||24
1600678200000|2020-09-21 08:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1472
1600678500000|2020-09-21 08:55:00|||||||||173
1600678800000|2020-09-21 09:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1222
1600679100000|2020-09-21 09:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|835
1600679400000|2020-09-21 09:10:00|||||||||110
1600679700000|2020-09-21 09:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|493
1600680000000|2020-09-21 09:20:00|||||||||6
1600680300000|2020-09-21 09:25:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|736
1600680600000|2020-09-21 09:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|343
1600680900000|2020-09-21 09:35:00|||||||||30
1600681200000|2020-09-21 09:40:00|||||||||80
1600681500000|2020-09-21 09:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|967
1600681800000|2020-09-21 09:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|698
1600682100000|2020-09-21 09:55:00|||||||||36
1600682400000|2020-09-21 10:00:00|||||||||81
1600682700000|2020-09-21 10:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|598
1600683000000|2020-09-21 10:10:00|||||||||66
1600683300000|2020-09-21 10:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1714
1600683600000|2020-09-21 10:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1174
1600683900000|2020-09-21 10:25:00|||||||||127
1600684200000|2020-09-21 10:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|579
1600684500000|2020-09-21 10:35:00|||||||||687
1600684800000|2020-09-21 10:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|646
1600685100000|2020-09-21 10:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|236
1600685400000|2020-09-21 10:50:00|||||||||316
1600685700000|2020-09-21 10:55:00|||||||||509
1600686000000|2020-09-21 11:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1963
1600686300000|2020-09-21 11:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|832
1600686600000|2020-09-21 11:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1120
1600686900000|2020-09-21 11:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|874
1600687200000|2020-09-21 11:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|922
1600687500000|2020-09-21 11:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2186
1600687800000|2020-09-21 11:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|947
1600688100000|2020-09-21 11:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|581
1600688400000|2020-09-21 11:40:00|||||||||149
1600688700000|2020-09-21 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|473
1600689000000|2020-09-21 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|394
1600689300000|2020-09-21 11:55:00|||||||||148
1600689600000|2020-09-21 12:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1117
1600689900000|2020-09-21 12:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|987
1600690200000|2020-09-21 12:10:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1620
1600690500000|2020-09-21 12:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2006
1600690800000|2020-09-21 12:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1530
1600691100000|2020-09-21 12:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2400
1600691400000|2020-09-21 12:30:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|8389
1600691700000|2020-09-21 12:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3444
1600692000000|2020-09-21 12:40:00|12606.5|12604.5|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|5872
1600692300000|2020-09-21 12:45:00|||||||||620
1600692600000|2020-09-21 12:50:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|6000
1600692900000|2020-09-21 12:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1198
1600693200000|2020-09-21 13:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2378
1600693500000|2020-09-21 13:05:00|||||||||110
1600693800000|2020-09-21 13:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1778
1600694100000|2020-09-21 13:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1469
1600694400000|2020-09-21 13:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|4002
1600694700000|2020-09-21 13:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3812
1600695000000|2020-09-21 13:30:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12604.5|12602.5|3747
1600695300000|2020-09-21 13:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2679
1600695600000|2020-09-21 13:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2196
1600695900000|2020-09-21 13:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2317
1600696200000|2020-09-21 13:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1562
1600696500000|2020-09-21 13:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3114
1600696800000|2020-09-21 14:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1452
1600697100000|2020-09-21 14:05:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2415
1600697400000|2020-09-21 14:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2472
1600697700000|2020-09-21 14:15:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|708
1600698000000|2020-09-21 14:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1719
1600698300000|2020-09-21 14:25:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1386
1600698600000|2020-09-21 14:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1966
1600698900000|2020-09-21 14:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2238
1600699200000|2020-09-21 14:40:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2278
1600699500000|2020-09-21 14:45:00|12610|12608|12607.6|12605.6|12610|12608|12607.6|12605.6|1415
1600699800000|2020-09-21 14:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1872
1600700100000|2020-09-21 14:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2382
1600700400000|2020-09-21 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1973
1600700700000|2020-09-21 15:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1241
1600701000000|2020-09-21 15:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3758
1600701300000|2020-09-21 15:15:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.1|12604.1|2851
1600701600000|2020-09-21 15:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1567
1600701900000|2020-09-21 15:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2545
1600702200000|2020-09-21 15:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|921
1600702500000|2020-09-21 15:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1947
1600702800000|2020-09-21 15:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1836
1600703100000|2020-09-21 15:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1456
1600703400000|2020-09-21 15:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2266
1600703700000|2020-09-21 15:55:00|||||||||1343
1600704000000|2020-09-21 16:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2498
1600704300000|2020-09-21 16:05:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|2518
1600704600000|2020-09-21 16:10:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1286
1600704900000|2020-09-21 16:15:00|||||||||373
1600705200000|2020-09-21 16:20:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|582
1600705500000|2020-09-21 16:25:00|||||||||71
1600705800000|2020-09-21 16:30:00|||||||||138
1600706100000|2020-09-21 16:35:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3257
1600706400000|2020-09-21 16:40:00|||||||||218
1600706700000|2020-09-21 16:45:00|||||||||27
1600707000000|2020-09-21 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|573
1600707300000|2020-09-21 16:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1843
1600707600000|2020-09-21 17:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2290
1600707900000|2020-09-21 17:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1505
1600708200000|2020-09-21 17:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1831
1600708500000|2020-09-21 17:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|526
1600708800000|2020-09-21 17:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|777
1600709100000|2020-09-21 17:25:00|||||||||123
1600709400000|2020-09-21 17:30:00|||||||||1305
1600709700000|2020-09-21 17:35:00|||||||||79
1600710000000|2020-09-21 17:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|928
1600710300000|2020-09-21 17:45:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1558
1600710600000|2020-09-21 17:50:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|641
1600710900000|2020-09-21 17:55:00|||||||||35
1600711200000|2020-09-21 18:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|250
1600711500000|2020-09-21 18:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|532
1600711800000|2020-09-21 18:10:00|||||||||124
1600712100000|2020-09-21 18:15:00|||||||||1287
1600712400000|2020-09-21 18:20:00|||||||||154
1600712700000|2020-09-21 18:25:00|||||||||477
1600713000000|2020-09-21 18:30:00|||||||||938
1600713300000|2020-09-21 18:35:00|||||||||597
1600713600000|2020-09-21 18:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1777
1600713900000|2020-09-21 18:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2113
1600714200000|2020-09-21 18:50:00|||||||||1193
1600714500000|2020-09-21 18:55:00|12603.7|12601.7|12603|12601|12604.1|12602.1|12603|12601|4409
1600714800000|2020-09-21 19:00:00|||||||||2982
1600715100000|2020-09-21 19:05:00|||||||||279
1600715400000|2020-09-21 19:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1067
1600715700000|2020-09-21 19:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2030
1600716000000|2020-09-21 19:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1376
1600716300000|2020-09-21 19:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|4274
1600716600000|2020-09-21 19:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|609
1600716900000|2020-09-21 19:35:00|||||||||859
1600717200000|2020-09-21 19:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1922
1600717500000|2020-09-21 19:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2571
1600717800000|2020-09-21 19:50:00|||||||||1037
1600718100000|2020-09-21 19:55:00|||||||||1719
1600718400000|2020-09-21 20:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|7078
1600718700000|2020-09-21 20:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2314
1600719000000|2020-09-21 20:10:00|||||||||962
1600719300000|2020-09-21 20:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|731
1600719600000|2020-09-21 20:20:00|||||||||330
1600719900000|2020-09-21 20:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2897
1600720200000|2020-09-21 20:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|919
1600720500000|2020-09-21 20:35:00|||||||||261
1600720800000|2020-09-21 20:40:00|||||||||72
1600721100000|2020-09-21 20:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1743
1600721400000|2020-09-21 20:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2124
1600721700000|2020-09-21 20:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|434
1600725600000|2020-09-21 22:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|516
1600725900000|2020-09-21 22:05:00|||||||||1
1600726500000|2020-09-21 22:15:00|||||||||21
1600726800000|2020-09-21 22:20:00|||||||||34
1600727400000|2020-09-21 22:30:00|||||||||58
1600727700000|2020-09-21 22:35:00|||||||||146
1600728000000|2020-09-21 22:40:00|||||||||3
1600728300000|2020-09-21 22:45:00|||||||||123
1600728600000|2020-09-21 22:50:00|||||||||11
1600728900000|2020-09-21 22:55:00|||||||||83
1600729200000|2020-09-21 23:00:00|||||||||7
1600729500000|2020-09-21 23:05:00|||||||||9
1600729800000|2020-09-21 23:10:00|||||||||17
1600730100000|2020-09-21 23:15:00|||||||||11
1600730400000|2020-09-21 23:20:00|||||||||100
1600730700000|2020-09-21 23:25:00|||||||||8
1600731000000|2020-09-21 23:30:00|||||||||45
1600731300000|2020-09-21 23:35:00|||||||||148
1600731600000|2020-09-21 23:40:00|||||||||291
1600731900000|2020-09-21 23:45:00|||||||||256
1600732200000|2020-09-21 23:50:00|||||||||79
1600732500000|2020-09-21 23:55:00|||||||||13
1600732800000|2020-09-22 00:00:00|||||||||20
1600733100000|2020-09-22 00:05:00|||||||||28
1600733400000|2020-09-22 00:10:00|||||||||5
1600733700000|2020-09-22 00:15:00|||||||||41
1600734000000|2020-09-22 00:20:00|||||||||37
1600734300000|2020-09-22 00:25:00|||||||||7
1600734600000|2020-09-22 00:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|129
1600734900000|2020-09-22 00:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|309
1600735200000|2020-09-22 00:40:00|||||||||39
1600735500000|2020-09-22 00:45:00|||||||||33
1600735800000|2020-09-22 00:50:00|||||||||21
1600736100000|2020-09-22 00:55:00|||||||||16
1600736400000|2020-09-22 01:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|77
1600736700000|2020-09-22 01:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|45
1600737000000|2020-09-22 01:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|338
1600737300000|2020-09-22 01:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|42
1600737600000|2020-09-22 01:20:00|||||||||145
1600737900000|2020-09-22 01:25:00|||||||||32
1600738500000|2020-09-22 01:35:00|||||||||24
1600738800000|2020-09-22 01:40:00|||||||||1
1600739100000|2020-09-22 01:45:00|||||||||3
1600739400000|2020-09-22 01:50:00|||||||||48
1600739700000|2020-09-22 01:55:00|||||||||6
1600740000000|2020-09-22 02:00:00|||||||||18
1600740300000|2020-09-22 02:05:00|||||||||30
1600740600000|2020-09-22 02:10:00|||||||||3
1600740900000|2020-09-22 02:15:00|||||||||23
1600741200000|2020-09-22 02:20:00|||||||||5
1600741500000|2020-09-22 02:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|102
1600741800000|2020-09-22 02:30:00|||||||||15
1600742100000|2020-09-22 02:35:00|||||||||1
1600742700000|2020-09-22 02:45:00|||||||||1
1600743000000|2020-09-22 02:50:00|||||||||1
1600744200000|2020-09-22 03:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|401
1600744800000|2020-09-22 03:20:00|||||||||4
1600745100000|2020-09-22 03:25:00|||||||||1
1600746000000|2020-09-22 03:40:00|||||||||11
1600746300000|2020-09-22 03:45:00|||||||||23
1600746900000|2020-09-22 03:55:00|||||||||2
1600747200000|2020-09-22 04:00:00|||||||||109
1600748100000|2020-09-22 04:15:00|||||||||11
1600748400000|2020-09-22 04:20:00|||||||||11
1600748700000|2020-09-22 04:25:00|||||||||1
1600749000000|2020-09-22 04:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|112
1600749300000|2020-09-22 04:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|217
1600749600000|2020-09-22 04:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|55
1600749900000|2020-09-22 04:45:00|||||||||21
1600750200000|2020-09-22 04:50:00|||||||||15
1600750500000|2020-09-22 04:55:00|||||||||5
1600750800000|2020-09-22 05:00:00|||||||||16
1600751100000|2020-09-22 05:05:00|||||||||15
1600753200000|2020-09-22 05:40:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|377
1600753500000|2020-09-22 05:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|382
1600753800000|2020-09-22 05:50:00|||||||||85
1600754100000|2020-09-22 05:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|119
1600754400000|2020-09-22 06:00:00|||||||||514
1600754700000|2020-09-22 06:05:00|||||||||83
1600755000000|2020-09-22 06:10:00|||||||||158
1600755300000|2020-09-22 06:15:00|||||||||17
1600755600000|2020-09-22 06:20:00|12603|12601|12603|12601|12603|12601|12603|12601|654
1600755900000|2020-09-22 06:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1082
1600756200000|2020-09-22 06:30:00|||||||||226
1600756500000|2020-09-22 06:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|659
1600756800000|2020-09-22 06:40:00|||||||||87
1600757100000|2020-09-22 06:45:00|||||||||62
1600757400000|2020-09-22 06:50:00|||||||||575
1600757700000|2020-09-22 06:55:00|||||||||160
1600758000000|2020-09-22 07:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|390
1600758300000|2020-09-22 07:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|725
1600758600000|2020-09-22 07:10:00|||||||||205
1600758900000|2020-09-22 07:15:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|582
1600759200000|2020-09-22 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|1260
1600759500000|2020-09-22 07:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|328
1600759800000|2020-09-22 07:30:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|536
1600760100000|2020-09-22 07:35:00|||||||||160
1600760400000|2020-09-22 07:40:00|||||||||350
1600760700000|2020-09-22 07:45:00|||||||||67
1600761000000|2020-09-22 07:50:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|1351
1600761300000|2020-09-22 07:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|264
1600761600000|2020-09-22 08:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|764
1600761900000|2020-09-22 08:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|301
1600762200000|2020-09-22 08:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1025
1600762500000|2020-09-22 08:15:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12601.4|12599.4|546
1600762800000|2020-09-22 08:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|291
1600763100000|2020-09-22 08:25:00|||||||||163
1600763400000|2020-09-22 08:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|410
1600763700000|2020-09-22 08:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|255
1600764000000|2020-09-22 08:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|396
1600764300000|2020-09-22 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|686
1600764600000|2020-09-22 08:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|980
1600764900000|2020-09-22 08:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|482
1600765200000|2020-09-22 09:00:00|||||||||44
1600765500000|2020-09-22 09:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|266
1600765800000|2020-09-22 09:10:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|996
1600766100000|2020-09-22 09:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|321
1600766400000|2020-09-22 09:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|358
1600766700000|2020-09-22 09:25:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|757
1600767000000|2020-09-22 09:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|890
1600767300000|2020-09-22 09:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|314
1600767600000|2020-09-22 09:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|784
1600767900000|2020-09-22 09:45:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1653
1600768200000|2020-09-22 09:50:00|||||||||150
1600768500000|2020-09-22 09:55:00|||||||||965
1600768800000|2020-09-22 10:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1457
1600769100000|2020-09-22 10:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1208
1600769400000|2020-09-22 10:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|188
1600769700000|2020-09-22 10:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|329
1600770000000|2020-09-22 10:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|355
1600770300000|2020-09-22 10:25:00|||||||||145
1600770600000|2020-09-22 10:30:00|||||||||679
1600770900000|2020-09-22 10:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|651
1600771200000|2020-09-22 10:40:00|||||||||114
1600771500000|2020-09-22 10:45:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|490
1600771800000|2020-09-22 10:50:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|513
1600772100000|2020-09-22 10:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|614
1600772400000|2020-09-22 11:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|682
1600772700000|2020-09-22 11:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|657
1600773000000|2020-09-22 11:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|494
1600773300000|2020-09-22 11:15:00|||||||||51
1600773600000|2020-09-22 11:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1201
1600773900000|2020-09-22 11:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1506
1600774200000|2020-09-22 11:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|849
1600774500000|2020-09-22 11:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1284
1600774800000|2020-09-22 11:40:00|||||||||57
1600775100000|2020-09-22 11:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|144
1600775400000|2020-09-22 11:50:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3753
1600775700000|2020-09-22 11:55:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1967
1600776000000|2020-09-22 12:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1364
1600776300000|2020-09-22 12:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|1135
1600776600000|2020-09-22 12:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2271
1600776900000|2020-09-22 12:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2024
1600777200000|2020-09-22 12:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1482
1600777500000|2020-09-22 12:25:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1541
1600777800000|2020-09-22 12:30:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|1825
1600778100000|2020-09-22 12:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1369
1600778400000|2020-09-22 12:40:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1541
1600778700000|2020-09-22 12:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1785
1600779000000|2020-09-22 12:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1038
1600779300000|2020-09-22 12:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2190
1600779600000|2020-09-22 13:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|4121
1600779900000|2020-09-22 13:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2192
1600780200000|2020-09-22 13:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2329
1600780500000|2020-09-22 13:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1453
1600780800000|2020-09-22 13:20:00|||||||||752
1600781100000|2020-09-22 13:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2132
1600781400000|2020-09-22 13:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|3613
1600781700000|2020-09-22 13:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4329
1600782000000|2020-09-22 13:40:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2776
1600782300000|2020-09-22 13:45:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2716
1600782600000|2020-09-22 13:50:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3865
1600782900000|2020-09-22 13:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|4657
1600783200000|2020-09-22 14:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3850
1600783500000|2020-09-22 14:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3779
1600783800000|2020-09-22 14:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3726
1600784100000|2020-09-22 14:15:00|12606.1|12604.1|12606.1|12604.1|12606.5|12604.5|12605.3|12603.3|2536
1600784400000|2020-09-22 14:20:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|6180
1600784700000|2020-09-22 14:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3735
1600785000000|2020-09-22 14:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4591
1600785300000|2020-09-22 14:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1262
1600785600000|2020-09-22 14:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1815
1600785900000|2020-09-22 14:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2852
1600786200000|2020-09-22 14:50:00|||||||||974
1600786500000|2020-09-22 14:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|5183
1600786800000|2020-09-22 15:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|3669
1600787100000|2020-09-22 15:05:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2039
1600787400000|2020-09-22 15:10:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3983
1600787700000|2020-09-22 15:15:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4655
1600788000000|2020-09-22 15:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2109
1600788300000|2020-09-22 15:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1845
1600788600000|2020-09-22 15:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2930
1600788900000|2020-09-22 15:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2668
1600789200000|2020-09-22 15:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|4760
1600789500000|2020-09-22 15:45:00|||||||||1010
1600789800000|2020-09-22 15:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2698
1600790100000|2020-09-22 15:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1047
1600790400000|2020-09-22 16:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1116
1600790700000|2020-09-22 16:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1454
1600791000000|2020-09-22 16:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1603
1600791300000|2020-09-22 16:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|742
1600791600000|2020-09-22 16:20:00|||||||||948
1600791900000|2020-09-22 16:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1801
1600792200000|2020-09-22 16:30:00|||||||||1101
1600792500000|2020-09-22 16:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1044
1600792800000|2020-09-22 16:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2096
1600793100000|2020-09-22 16:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1451
1600793400000|2020-09-22 16:50:00|||||||||3894
1600793700000|2020-09-22 16:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2217
1600794000000|2020-09-22 17:00:00|||||||||465
1600794300000|2020-09-22 17:05:00|||||||||1365
1600794600000|2020-09-22 17:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2647
1600794900000|2020-09-22 17:15:00|||||||||1033
1600795200000|2020-09-22 17:20:00|||||||||1129
1600795500000|2020-09-22 17:25:00|||||||||893
1600795800000|2020-09-22 17:30:00|||||||||526
1600796100000|2020-09-22 17:35:00|||||||||772
1600796400000|2020-09-22 17:40:00|||||||||537
1600796700000|2020-09-22 17:45:00|||||||||541
1600797000000|2020-09-22 17:50:00|||||||||750
1600797300000|2020-09-22 17:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3771
1600797600000|2020-09-22 18:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|133
1600797900000|2020-09-22 18:05:00|||||||||1007
1600798200000|2020-09-22 18:10:00|||||||||718
1600798500000|2020-09-22 18:15:00|||||||||197
1600798800000|2020-09-22 18:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|284
1600799100000|2020-09-22 18:25:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1311
1600799400000|2020-09-22 18:30:00|||||||||523
1600799700000|2020-09-22 18:35:00|||||||||1405
1600800000000|2020-09-22 18:40:00|||||||||544
1600800300000|2020-09-22 18:45:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1578
1600800600000|2020-09-22 18:50:00|||||||||189
1600800900000|2020-09-22 18:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3863
1600801200000|2020-09-22 19:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2397
1600801500000|2020-09-22 19:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4400
1600801800000|2020-09-22 19:10:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1834
1600802100000|2020-09-22 19:15:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2266
1600802400000|2020-09-22 19:20:00|||||||||535
1600802700000|2020-09-22 19:25:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1888
1600803000000|2020-09-22 19:30:00|||||||||374
1600803300000|2020-09-22 19:35:00|||||||||52
1600803600000|2020-09-22 19:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1246
1600803900000|2020-09-22 19:45:00|||||||||1776
1600804200000|2020-09-22 19:50:00|||||||||646
1600804500000|2020-09-22 19:55:00|||||||||1383
1600804800000|2020-09-22 20:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2656
1600805100000|2020-09-22 20:05:00|||||||||905
1600805400000|2020-09-22 20:10:00|||||||||235
1600805700000|2020-09-22 20:15:00|||||||||223
1600806000000|2020-09-22 20:20:00|||||||||97
1600806300000|2020-09-22 20:25:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2250
1600806600000|2020-09-22 20:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|542
1600806900000|2020-09-22 20:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|751
1600807200000|2020-09-22 20:40:00|||||||||449
1600807500000|2020-09-22 20:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1915
1600807800000|2020-09-22 20:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2617
1600808100000|2020-09-22 20:55:00|||||||||4117
1600812000000|2020-09-22 22:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|694
1600812300000|2020-09-22 22:05:00|||||||||7
1600812600000|2020-09-22 22:10:00|||||||||43
1600812900000|2020-09-22 22:15:00|||||||||15
1600813500000|2020-09-22 22:25:00|||||||||2
1600813800000|2020-09-22 22:30:00|||||||||519
1600814100000|2020-09-22 22:35:00|||||||||71
1600814400000|2020-09-22 22:40:00|||||||||77
1600814700000|2020-09-22 22:45:00|||||||||16
1600815000000|2020-09-22 22:50:00|||||||||5
1600815300000|2020-09-22 22:55:00|||||||||104
1600815600000|2020-09-22 23:00:00|||||||||168
1600815900000|2020-09-22 23:05:00|||||||||1
1600816800000|2020-09-22 23:20:00|||||||||36
1600817100000|2020-09-22 23:25:00|||||||||153
1600817400000|2020-09-22 23:30:00|||||||||43
1600817700000|2020-09-22 23:35:00|||||||||481
1600818000000|2020-09-22 23:40:00|||||||||258
1600818300000|2020-09-22 23:45:00|||||||||44
1600818600000|2020-09-22 23:50:00|||||||||1
1600818900000|2020-09-22 23:55:00|||||||||152
1600819200000|2020-09-23 00:00:00|||||||||45
1600819500000|2020-09-23 00:05:00|||||||||34
1600819800000|2020-09-23 00:10:00|||||||||25
1600820100000|2020-09-23 00:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|994
1600820400000|2020-09-23 00:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|56
1600820700000|2020-09-23 00:25:00|||||||||32
1600821000000|2020-09-23 00:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|761
1600821300000|2020-09-23 00:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|136
1600821900000|2020-09-23 00:45:00|12603.7|12601.7|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|1122
1600822200000|2020-09-23 00:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|189
1600822500000|2020-09-23 00:55:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|187
1600822800000|2020-09-23 01:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|623
1600823100000|2020-09-23 01:05:00|||||||||19
1600823700000|2020-09-23 01:15:00|||||||||15
1600824000000|2020-09-23 01:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|363
1600824300000|2020-09-23 01:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|224
1600824600000|2020-09-23 01:30:00|||||||||103
1600824900000|2020-09-23 01:35:00|||||||||95
1600825200000|2020-09-23 01:40:00|||||||||2
1600825500000|2020-09-23 01:45:00|||||||||18
1600825800000|2020-09-23 01:50:00|||||||||24
1600826100000|2020-09-23 01:55:00|||||||||4
1600826400000|2020-09-23 02:00:00|||||||||2
1600826700000|2020-09-23 02:05:00|||||||||166
1600827000000|2020-09-23 02:10:00|||||||||9
1600827300000|2020-09-23 02:15:00|||||||||11
1600827600000|2020-09-23 02:20:00|||||||||3
1600827900000|2020-09-23 02:25:00|||||||||2
1600828500000|2020-09-23 02:35:00|||||||||35
1600828800000|2020-09-23 02:40:00|||||||||10
1600829100000|2020-09-23 02:45:00|||||||||51
1600829400000|2020-09-23 02:50:00|||||||||182
1600829700000|2020-09-23 02:55:00|||||||||55
1600830000000|2020-09-23 03:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|410
1600830300000|2020-09-23 03:05:00|||||||||13
1600830600000|2020-09-23 03:10:00|||||||||47
1600830900000|2020-09-23 03:15:00|||||||||4
1600831500000|2020-09-23 03:25:00|||||||||15
1600831800000|2020-09-23 03:30:00|||||||||173
1600832100000|2020-09-23 03:35:00|||||||||7
1600832400000|2020-09-23 03:40:00|||||||||42
1600832700000|2020-09-23 03:45:00|||||||||21
1600833000000|2020-09-23 03:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|845
1600833600000|2020-09-23 04:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1220
1600833900000|2020-09-23 04:05:00|||||||||36
1600834200000|2020-09-23 04:10:00|||||||||11
1600834500000|2020-09-23 04:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|457
1600834800000|2020-09-23 04:20:00|||||||||2
1600835100000|2020-09-23 04:25:00|||||||||40
1600835400000|2020-09-23 04:30:00|||||||||11
1600835700000|2020-09-23 04:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1585
1600836000000|2020-09-23 04:40:00|||||||||572
1600836600000|2020-09-23 04:50:00|||||||||61
1600836900000|2020-09-23 04:55:00|||||||||1
1600837200000|2020-09-23 05:00:00|||||||||539
1600837500000|2020-09-23 05:05:00|||||||||80
1600837800000|2020-09-23 05:10:00|||||||||565
1600838100000|2020-09-23 05:15:00|||||||||11
1600838400000|2020-09-23 05:20:00|||||||||244
1600838700000|2020-09-23 05:25:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|903
1600839000000|2020-09-23 05:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|618
1600839300000|2020-09-23 05:35:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|360
1600839600000|2020-09-23 05:40:00|||||||||129
1600839900000|2020-09-23 05:45:00|||||||||2
1600840200000|2020-09-23 05:50:00|||||||||185
1600840500000|2020-09-23 05:55:00|||||||||44
1600840800000|2020-09-23 06:00:00|||||||||141
1600841100000|2020-09-23 06:05:00|||||||||146
1600841400000|2020-09-23 06:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|438
1600841700000|2020-09-23 06:15:00|||||||||61
1600842000000|2020-09-23 06:20:00|||||||||90
1600842300000|2020-09-23 06:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1455
1600842600000|2020-09-23 06:30:00|||||||||2374
1600842900000|2020-09-23 06:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|369
1600843200000|2020-09-23 06:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|363
1600843500000|2020-09-23 06:45:00|||||||||66
1600843800000|2020-09-23 06:50:00|||||||||426
1600844100000|2020-09-23 06:55:00|||||||||207
1600844400000|2020-09-23 07:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|751
1600844700000|2020-09-23 07:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1439
1600845000000|2020-09-23 07:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1625
1600845300000|2020-09-23 07:15:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2869
1600845600000|2020-09-23 07:20:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|2941
1600845900000|2020-09-23 07:25:00|||||||||664
1600846200000|2020-09-23 07:30:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2911
1600846500000|2020-09-23 07:35:00|||||||||108
1600846800000|2020-09-23 07:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|739
1600847100000|2020-09-23 07:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|169
1600847400000|2020-09-23 07:50:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1244
1600847700000|2020-09-23 07:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|909
1600848000000|2020-09-23 08:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1820
1600848300000|2020-09-23 08:05:00|||||||||707
1600848600000|2020-09-23 08:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|156
1600848900000|2020-09-23 08:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1572
1600849200000|2020-09-23 08:20:00|||||||||465
1600849500000|2020-09-23 08:25:00|||||||||276
1600849800000|2020-09-23 08:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|275
1600850100000|2020-09-23 08:35:00|||||||||20
1600850400000|2020-09-23 08:40:00|||||||||25
1600850700000|2020-09-23 08:45:00|||||||||220
1600851000000|2020-09-23 08:50:00|||||||||225
1600851300000|2020-09-23 08:55:00|||||||||35
1600851600000|2020-09-23 09:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|881
1600851900000|2020-09-23 09:05:00|||||||||35
1600852200000|2020-09-23 09:10:00|||||||||159
1600852500000|2020-09-23 09:15:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|253
1600852800000|2020-09-23 09:20:00|||||||||60
1600853100000|2020-09-23 09:25:00|||||||||48
1600853400000|2020-09-23 09:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2637
1600853700000|2020-09-23 09:35:00|||||||||69
1600854000000|2020-09-23 09:40:00|||||||||1404
1600854300000|2020-09-23 09:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|186
1600854600000|2020-09-23 09:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2510
1600854900000|2020-09-23 09:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|730
1600855200000|2020-09-23 10:00:00|||||||||431
1600855500000|2020-09-23 10:05:00|||||||||20
1600855800000|2020-09-23 10:10:00|||||||||111
1600856100000|2020-09-23 10:15:00|||||||||103
1600856400000|2020-09-23 10:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|75
1600856700000|2020-09-23 10:25:00|||||||||66
1600857000000|2020-09-23 10:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|673
1600857300000|2020-09-23 10:35:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|918
1600857600000|2020-09-23 10:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1156
1600857900000|2020-09-23 10:45:00|12603|12601|12603|12601|12603|12601|12603|12601|326
1600858200000|2020-09-23 10:50:00|||||||||717
1600858500000|2020-09-23 10:55:00|||||||||126
1600858800000|2020-09-23 11:00:00|||||||||444
1600859100000|2020-09-23 11:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|899
1600859400000|2020-09-23 11:10:00|||||||||917
1600859700000|2020-09-23 11:15:00|||||||||159
1600860000000|2020-09-23 11:20:00|||||||||404
1600860300000|2020-09-23 11:25:00|||||||||130
1600860600000|2020-09-23 11:30:00|||||||||74
1600860900000|2020-09-23 11:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|798
1600861200000|2020-09-23 11:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|820
1600861500000|2020-09-23 11:45:00|||||||||334
1600861800000|2020-09-23 11:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3308
1600862100000|2020-09-23 11:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|764
1600862400000|2020-09-23 12:00:00|||||||||562
1600862700000|2020-09-23 12:05:00|||||||||771
1600863000000|2020-09-23 12:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|316
1600863300000|2020-09-23 12:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|645
1600863600000|2020-09-23 12:20:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|2886
1600863900000|2020-09-23 12:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2350
1600864200000|2020-09-23 12:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2516
1600864500000|2020-09-23 12:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1715
1600864800000|2020-09-23 12:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3224
1600865100000|2020-09-23 12:45:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3120
1600865400000|2020-09-23 12:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1515
1600865700000|2020-09-23 12:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1827
1600866000000|2020-09-23 13:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|2193
1600866300000|2020-09-23 13:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1359
1600866600000|2020-09-23 13:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1821
1600866900000|2020-09-23 13:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|168
1600867200000|2020-09-23 13:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1624
1600867500000|2020-09-23 13:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1114
1600867800000|2020-09-23 13:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|3518
1600868100000|2020-09-23 13:35:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|3130
1600868400000|2020-09-23 13:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4790
1600868700000|2020-09-23 13:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3694
1600869000000|2020-09-23 13:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|749
1600869300000|2020-09-23 13:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1083
1600869600000|2020-09-23 14:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|917
1600869900000|2020-09-23 14:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1680
1600870200000|2020-09-23 14:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|291
1600870500000|2020-09-23 14:15:00|||||||||1876
1600870800000|2020-09-23 14:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2469
1600871100000|2020-09-23 14:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2190
1600871400000|2020-09-23 14:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3474
1600871700000|2020-09-23 14:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2484
1600872000000|2020-09-23 14:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3963
1600872300000|2020-09-23 14:45:00|||||||||996
1600872600000|2020-09-23 14:50:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|2337
1600872900000|2020-09-23 14:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|4698
1600873200000|2020-09-23 15:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|4708
1600873500000|2020-09-23 15:05:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2364
1600873800000|2020-09-23 15:10:00|||||||||1604
1600874100000|2020-09-23 15:15:00|||||||||2111
1600874400000|2020-09-23 15:20:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2680
1600874700000|2020-09-23 15:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3192
1600875000000|2020-09-23 15:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2116
1600875300000|2020-09-23 15:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|771
1600875600000|2020-09-23 15:40:00|||||||||508
1600875900000|2020-09-23 15:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1222
1600876200000|2020-09-23 15:50:00|||||||||957
1600876500000|2020-09-23 15:55:00|||||||||721
1600876800000|2020-09-23 16:00:00|||||||||67
1600877100000|2020-09-23 16:05:00|12599|12597|12599|12597|12599|12597|12599|12597|266
1600877400000|2020-09-23 16:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|294
1600877700000|2020-09-23 16:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|2480
1600878000000|2020-09-23 16:20:00|||||||||1202
1600878300000|2020-09-23 16:25:00|||||||||254
1600878600000|2020-09-23 16:30:00|||||||||1760
1600878900000|2020-09-23 16:35:00|||||||||1544
1600879200000|2020-09-23 16:40:00|||||||||1230
1600879500000|2020-09-23 16:45:00|||||||||1407
1600879800000|2020-09-23 16:50:00|||||||||1367
1600880100000|2020-09-23 16:55:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|6059
1600880400000|2020-09-23 17:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|12863
1600880700000|2020-09-23 17:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5996
1600881000000|2020-09-23 17:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1908
1600881300000|2020-09-23 17:15:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2774
1600881600000|2020-09-23 17:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1042
1600881900000|2020-09-23 17:25:00|||||||||255
1600882200000|2020-09-23 17:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|774
1600882500000|2020-09-23 17:35:00|||||||||736
1600882800000|2020-09-23 17:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1237
1600883100000|2020-09-23 17:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2154
1600883400000|2020-09-23 17:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|323
1600883700000|2020-09-23 17:55:00|||||||||1234
1600884000000|2020-09-23 18:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|904
1600884300000|2020-09-23 18:05:00|||||||||1623
1600884600000|2020-09-23 18:10:00|12603|12601|12603|12601|12603|12601|12603|12601|898
1600884900000|2020-09-23 18:15:00|||||||||820
1600885200000|2020-09-23 18:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1958
1600885500000|2020-09-23 18:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|235
1600885800000|2020-09-23 18:30:00|||||||||844
1600886100000|2020-09-23 18:35:00|||||||||658
1600886400000|2020-09-23 18:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|217
1600886700000|2020-09-23 18:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2790
1600887000000|2020-09-23 18:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|473
1600887300000|2020-09-23 18:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5810
1600887600000|2020-09-23 19:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|4546
1600887900000|2020-09-23 19:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|4798
1600888200000|2020-09-23 19:10:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|6921
1600888500000|2020-09-23 19:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2405
1600888800000|2020-09-23 19:20:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|3647
1600889100000|2020-09-23 19:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2963
1600889400000|2020-09-23 19:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1696
1600889700000|2020-09-23 19:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2550
1600890000000|2020-09-23 19:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3645
1600890300000|2020-09-23 19:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1640
1600890600000|2020-09-23 19:50:00|||||||||1951
1600890900000|2020-09-23 19:55:00|||||||||1303
1600891200000|2020-09-23 20:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|4501
1600891500000|2020-09-23 20:05:00|||||||||436
1600891800000|2020-09-23 20:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1530
1600892100000|2020-09-23 20:15:00|||||||||638
1600892400000|2020-09-23 20:20:00|||||||||406
1600892700000|2020-09-23 20:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4446
1600893000000|2020-09-23 20:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1241
1600893300000|2020-09-23 20:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|373
1600893600000|2020-09-23 20:40:00|||||||||608
1600893900000|2020-09-23 20:45:00|12599|12597|12599|12597|12599|12597|12599|12597|1197
1600894200000|2020-09-23 20:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|720
1600894500000|2020-09-23 20:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2549
1600898400000|2020-09-23 22:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|540
1600899300000|2020-09-23 22:15:00|||||||||3
1600899600000|2020-09-23 22:20:00|||||||||7
1600899900000|2020-09-23 22:25:00|||||||||26
1600900200000|2020-09-23 22:30:00|||||||||7
1600900500000|2020-09-23 22:35:00|||||||||84
1600900800000|2020-09-23 22:40:00|||||||||8
1600901100000|2020-09-23 22:45:00|||||||||12
1600901400000|2020-09-23 22:50:00|||||||||37
1600901700000|2020-09-23 22:55:00|||||||||46
1600902000000|2020-09-23 23:00:00|||||||||9
1600902300000|2020-09-23 23:05:00|||||||||10
1600902600000|2020-09-23 23:10:00|||||||||6
1600902900000|2020-09-23 23:15:00|||||||||19
1600903200000|2020-09-23 23:20:00|||||||||46
1600903500000|2020-09-23 23:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|195
1600903800000|2020-09-23 23:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|632
1600904100000|2020-09-23 23:35:00|||||||||168
1600904400000|2020-09-23 23:40:00|||||||||225
1600904700000|2020-09-23 23:45:00|||||||||57
1600905000000|2020-09-23 23:50:00|||||||||32
1600905300000|2020-09-23 23:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|601
1600905600000|2020-09-24 00:00:00|||||||||88
1600905900000|2020-09-24 00:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|685
1600906200000|2020-09-24 00:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1366
1600906500000|2020-09-24 00:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|918
1600906800000|2020-09-24 00:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|246
1600907100000|2020-09-24 00:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|351
1600907400000|2020-09-24 00:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|132
1600907700000|2020-09-24 00:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|223
1600908000000|2020-09-24 00:40:00|||||||||382
1600908300000|2020-09-24 00:45:00|||||||||6
1600908600000|2020-09-24 00:50:00|||||||||130
1600908900000|2020-09-24 00:55:00|||||||||103
1600909200000|2020-09-24 01:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|251
1600909500000|2020-09-24 01:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|574
1600909800000|2020-09-24 01:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|549
1600910100000|2020-09-24 01:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|333
1600910400000|2020-09-24 01:20:00|||||||||26
1600910700000|2020-09-24 01:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|255
1600911000000|2020-09-24 01:30:00|||||||||39
1600911300000|2020-09-24 01:35:00|||||||||43
1600911600000|2020-09-24 01:40:00|||||||||27
1600911900000|2020-09-24 01:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|489
1600912200000|2020-09-24 01:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|225
1600912500000|2020-09-24 01:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|266
1600912800000|2020-09-24 02:00:00|||||||||21
1600913100000|2020-09-24 02:05:00|||||||||55
1600913400000|2020-09-24 02:10:00|||||||||202
1600913700000|2020-09-24 02:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|323
1600914000000|2020-09-24 02:20:00|||||||||259
1600914300000|2020-09-24 02:25:00|||||||||199
1600914600000|2020-09-24 02:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|502
1600914900000|2020-09-24 02:35:00|||||||||103
1600915200000|2020-09-24 02:40:00|||||||||12
1600915500000|2020-09-24 02:45:00|||||||||12
1600915800000|2020-09-24 02:50:00|||||||||28
1600916100000|2020-09-24 02:55:00|||||||||9
1600916400000|2020-09-24 03:00:00|||||||||12
1600916700000|2020-09-24 03:05:00|||||||||23
1600917000000|2020-09-24 03:10:00|||||||||245
1600917300000|2020-09-24 03:15:00|||||||||13
1600917600000|2020-09-24 03:20:00|||||||||11
1600917900000|2020-09-24 03:25:00|||||||||7
1600918200000|2020-09-24 03:30:00|||||||||8
1600918500000|2020-09-24 03:35:00|||||||||22
1600918800000|2020-09-24 03:40:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|472
1600919100000|2020-09-24 03:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|357
1600919400000|2020-09-24 03:50:00|||||||||73
1600919700000|2020-09-24 03:55:00|||||||||12
1600920000000|2020-09-24 04:00:00|||||||||42
1600920300000|2020-09-24 04:05:00|||||||||3
1600920600000|2020-09-24 04:10:00|||||||||28
1600920900000|2020-09-24 04:15:00|||||||||5
1600921200000|2020-09-24 04:20:00|||||||||11
1600921500000|2020-09-24 04:25:00|||||||||5
1600921800000|2020-09-24 04:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1047
1600922100000|2020-09-24 04:35:00|||||||||226
1600922400000|2020-09-24 04:40:00|||||||||29
1600922700000|2020-09-24 04:45:00|||||||||16
1600923000000|2020-09-24 04:50:00|||||||||74
1600923300000|2020-09-24 04:55:00|||||||||385
1600923600000|2020-09-24 05:00:00|||||||||624
1600923900000|2020-09-24 05:05:00|||||||||83
1600924200000|2020-09-24 05:10:00|||||||||110
1600924500000|2020-09-24 05:15:00|||||||||55
1600924800000|2020-09-24 05:20:00|||||||||49
1600925100000|2020-09-24 05:25:00|||||||||415
1600925400000|2020-09-24 05:30:00|12603|12601|12603|12601|12603|12601|12603|12601|762
1600925700000|2020-09-24 05:35:00|||||||||80
1600926000000|2020-09-24 05:40:00|||||||||427
1600926300000|2020-09-24 05:45:00|||||||||7
1600926600000|2020-09-24 05:50:00|||||||||130
1600926900000|2020-09-24 05:55:00|||||||||61
1600927200000|2020-09-24 06:00:00|||||||||61
1600927500000|2020-09-24 06:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|483
1600927800000|2020-09-24 06:10:00|||||||||63
1600928100000|2020-09-24 06:15:00|||||||||677
1600928400000|2020-09-24 06:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2047
1600928700000|2020-09-24 06:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1346
1600929000000|2020-09-24 06:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|958
1600929300000|2020-09-24 06:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2070
1600929600000|2020-09-24 06:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|654
1600929900000|2020-09-24 06:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1636
1600930200000|2020-09-24 06:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|208
1600930500000|2020-09-24 06:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1362
1600930800000|2020-09-24 07:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|796
1600931100000|2020-09-24 07:05:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|715
1600931400000|2020-09-24 07:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|190
1600931700000|2020-09-24 07:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1256
1600932000000|2020-09-24 07:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|386
1600932300000|2020-09-24 07:25:00|||||||||301
1600932600000|2020-09-24 07:30:00|||||||||161
1600932900000|2020-09-24 07:35:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2319
1600933200000|2020-09-24 07:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|869
1600933500000|2020-09-24 07:45:00|||||||||527
1600933800000|2020-09-24 07:50:00|||||||||526
1600934100000|2020-09-24 07:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|675
1600934400000|2020-09-24 08:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1050
1600934700000|2020-09-24 08:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1601
1600935000000|2020-09-24 08:10:00|||||||||493
1600935300000|2020-09-24 08:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1247
1600935600000|2020-09-24 08:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2129
1600935900000|2020-09-24 08:25:00|||||||||426
1600936200000|2020-09-24 08:30:00|||||||||418
1600936500000|2020-09-24 08:35:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2146
1600936800000|2020-09-24 08:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2137
1600937100000|2020-09-24 08:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1418
1600937400000|2020-09-24 08:50:00|||||||||172
1600937700000|2020-09-24 08:55:00|||||||||75
1600938000000|2020-09-24 09:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1697
1600938300000|2020-09-24 09:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|535
1600938600000|2020-09-24 09:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|750
1600938900000|2020-09-24 09:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|240
1600939200000|2020-09-24 09:20:00|||||||||83
1600939500000|2020-09-24 09:25:00|||||||||152
1600939800000|2020-09-24 09:30:00|||||||||61
1600940100000|2020-09-24 09:35:00|||||||||110
1600940400000|2020-09-24 09:40:00|||||||||357
1600940700000|2020-09-24 09:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|160
1600941000000|2020-09-24 09:50:00|||||||||4
1600941300000|2020-09-24 09:55:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|135
1600941600000|2020-09-24 10:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|281
1600941900000|2020-09-24 10:05:00|||||||||65
1600942200000|2020-09-24 10:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3508
1600942500000|2020-09-24 10:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1379
1600942800000|2020-09-24 10:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1193
1600943100000|2020-09-24 10:25:00|||||||||79
1600943400000|2020-09-24 10:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|993
1600943700000|2020-09-24 10:35:00|12603|12601|12603|12601|12603|12601|12603|12601|927
1600944000000|2020-09-24 10:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1049
1600944300000|2020-09-24 10:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1033
1600944600000|2020-09-24 10:50:00|||||||||167
1600944900000|2020-09-24 10:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1095
1600945200000|2020-09-24 11:00:00|||||||||124
1600945500000|2020-09-24 11:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|271
1600945800000|2020-09-24 11:10:00|||||||||113
1600946100000|2020-09-24 11:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|463
1600946400000|2020-09-24 11:20:00|||||||||143
1600946700000|2020-09-24 11:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|929
1600947000000|2020-09-24 11:30:00|||||||||256
1600947300000|2020-09-24 11:35:00|12603|12601|12603|12601|12603|12601|12603|12601|566
1600947600000|2020-09-24 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|813
1600947900000|2020-09-24 11:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|783
1600948200000|2020-09-24 11:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2080
1600948500000|2020-09-24 11:55:00|||||||||272
1600948800000|2020-09-24 12:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1496
1600949100000|2020-09-24 12:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1292
1600949400000|2020-09-24 12:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2615
1600949700000|2020-09-24 12:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1223
1600950000000|2020-09-24 12:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1938
1600950300000|2020-09-24 12:25:00|||||||||957
1600950600000|2020-09-24 12:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2133
1600950900000|2020-09-24 12:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2013
1600951200000|2020-09-24 12:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4245
1600951500000|2020-09-24 12:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2494
1600951800000|2020-09-24 12:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|515
1600952100000|2020-09-24 12:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|3425
1600952400000|2020-09-24 13:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2255
1600952700000|2020-09-24 13:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|970
1600953000000|2020-09-24 13:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|442
1600953300000|2020-09-24 13:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|402
1600953600000|2020-09-24 13:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|969
1600953900000|2020-09-24 13:25:00|12601.4|12599.4|12602.2|12600.2|12602.6|12600.6|12601.4|12599.4|2117
1600954200000|2020-09-24 13:30:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|4129
1600954500000|2020-09-24 13:35:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1013
1600954800000|2020-09-24 13:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|5869
1600955100000|2020-09-24 13:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1514
1600955400000|2020-09-24 13:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1779
1600955700000|2020-09-24 13:55:00|||||||||1923
1600956000000|2020-09-24 14:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5447
1600956300000|2020-09-24 14:05:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5285
1600956600000|2020-09-24 14:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|8171
1600956900000|2020-09-24 14:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3221
1600957200000|2020-09-24 14:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1985
1600957500000|2020-09-24 14:25:00|||||||||459
1600957800000|2020-09-24 14:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3079
1600958100000|2020-09-24 14:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|6038
1600958400000|2020-09-24 14:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3660
1600958700000|2020-09-24 14:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2045
1600959000000|2020-09-24 14:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|718
1600959300000|2020-09-24 14:55:00|||||||||825
1600959600000|2020-09-24 15:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1752
1600959900000|2020-09-24 15:05:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|3933
1600960200000|2020-09-24 15:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1215
1600960500000|2020-09-24 15:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2094
1600960800000|2020-09-24 15:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1004
1600961100000|2020-09-24 15:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|631
1600961400000|2020-09-24 15:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1557
1600961700000|2020-09-24 15:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|2874
1600962000000|2020-09-24 15:40:00|||||||||873
1600962300000|2020-09-24 15:45:00|||||||||813
1600962600000|2020-09-24 15:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1343
1600962900000|2020-09-24 15:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2715
1600963200000|2020-09-24 16:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1189
1600963500000|2020-09-24 16:05:00|||||||||369
1600963800000|2020-09-24 16:10:00|||||||||449
1600964100000|2020-09-24 16:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|795
1600964400000|2020-09-24 16:20:00|||||||||345
1600964700000|2020-09-24 16:25:00|||||||||672
1600965000000|2020-09-24 16:30:00|||||||||574
1600965300000|2020-09-24 16:35:00|12603|12601|12603|12601|12603|12601|12603|12601|886
1600965600000|2020-09-24 16:40:00|||||||||779
1600965900000|2020-09-24 16:45:00|||||||||183
1600966200000|2020-09-24 16:50:00|||||||||942
1600966500000|2020-09-24 16:55:00|||||||||770
1600966800000|2020-09-24 17:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|6493
1600967100000|2020-09-24 17:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2134
1600967400000|2020-09-24 17:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1486
1600967700000|2020-09-24 17:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2739
1600968000000|2020-09-24 17:20:00|||||||||313
1600968300000|2020-09-24 17:25:00|||||||||609
1600968600000|2020-09-24 17:30:00|||||||||1072
1600968900000|2020-09-24 17:35:00|||||||||73
1600969200000|2020-09-24 17:40:00|||||||||421
1600969500000|2020-09-24 17:45:00|||||||||226
1600969800000|2020-09-24 17:50:00|||||||||1310
1600970100000|2020-09-24 17:55:00|||||||||802
1600970400000|2020-09-24 18:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|4839
1600970700000|2020-09-24 18:05:00|||||||||411
1600971000000|2020-09-24 18:10:00|||||||||548
1600971300000|2020-09-24 18:15:00|||||||||873
1600971600000|2020-09-24 18:20:00|||||||||619
1600971900000|2020-09-24 18:25:00|||||||||586
1600972200000|2020-09-24 18:30:00|||||||||3355
1600972500000|2020-09-24 18:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|4295
1600972800000|2020-09-24 18:40:00|||||||||610
1600973100000|2020-09-24 18:45:00|||||||||797
1600973400000|2020-09-24 18:50:00|||||||||2977
1600973700000|2020-09-24 18:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|5859
1600974000000|2020-09-24 19:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|6543
1600974300000|2020-09-24 19:05:00|||||||||162
1600974600000|2020-09-24 19:10:00|12603|12601|12603|12601|12603|12601|12603|12601|2690
1600974900000|2020-09-24 19:15:00|||||||||1777
1600975200000|2020-09-24 19:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1420
1600975500000|2020-09-24 19:25:00|||||||||114
1600975800000|2020-09-24 19:30:00|12603|12601|12603|12601|12603|12601|12603|12601|682
1600976100000|2020-09-24 19:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2880
1600976400000|2020-09-24 19:40:00|||||||||64
1600976700000|2020-09-24 19:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2548
1600977000000|2020-09-24 19:50:00|||||||||1196
1600977300000|2020-09-24 19:55:00|||||||||873
1600977600000|2020-09-24 20:00:00|12603|12601|12603|12601|12603|12601|12603|12601|1617
1600977900000|2020-09-24 20:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|937
1600978200000|2020-09-24 20:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|813
1600978500000|2020-09-24 20:15:00|12603|12601|12603|12601|12603|12601|12603|12601|170
1600978800000|2020-09-24 20:20:00|||||||||294
1600979100000|2020-09-24 20:25:00|||||||||986
1600979400000|2020-09-24 20:30:00|||||||||1079
1600979700000|2020-09-24 20:35:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2166
1600980000000|2020-09-24 20:40:00|12603|12601|12603|12601|12603|12601|12603|12601|1773
1600980300000|2020-09-24 20:45:00|||||||||189
1600980600000|2020-09-24 20:50:00|||||||||427
1600980900000|2020-09-24 20:55:00|||||||||1718
1600984800000|2020-09-24 22:00:00|||||||||153
1600985100000|2020-09-24 22:05:00|||||||||71
1600985400000|2020-09-24 22:10:00|||||||||16
1600985700000|2020-09-24 22:15:00|||||||||3
1600986300000|2020-09-24 22:25:00|||||||||2
1600986600000|2020-09-24 22:30:00|||||||||44
1600987200000|2020-09-24 22:40:00|||||||||23
1600987500000|2020-09-24 22:45:00|||||||||2
1600987800000|2020-09-24 22:50:00|||||||||7
1600988100000|2020-09-24 22:55:00|||||||||6
1600988400000|2020-09-24 23:00:00|||||||||2
1600988700000|2020-09-24 23:05:00|||||||||101
1600989300000|2020-09-24 23:15:00|||||||||1
1600989600000|2020-09-24 23:20:00|||||||||4
1600989900000|2020-09-24 23:25:00|||||||||8
1600990200000|2020-09-24 23:30:00|||||||||62
1600990500000|2020-09-24 23:35:00|||||||||8
1600990800000|2020-09-24 23:40:00|||||||||1
1600991100000|2020-09-24 23:45:00|||||||||14
1600991700000|2020-09-24 23:55:00|||||||||21
1600992000000|2020-09-25 00:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|380
1600992300000|2020-09-25 00:05:00|12603|12601|12603|12601|12603|12601|12603|12601|250
1600992600000|2020-09-25 00:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|441
1600992900000|2020-09-25 00:15:00|||||||||16
1600993200000|2020-09-25 00:20:00|||||||||35
1600993500000|2020-09-25 00:25:00|||||||||65
1600993800000|2020-09-25 00:30:00|||||||||53
1600994100000|2020-09-25 00:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|147
1600994400000|2020-09-25 00:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|183
1600994700000|2020-09-25 00:45:00|||||||||1
1600995000000|2020-09-25 00:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1085
1600995300000|2020-09-25 00:55:00|||||||||11
1600995600000|2020-09-25 01:00:00|||||||||54
1600995900000|2020-09-25 01:05:00|||||||||30
1600996200000|2020-09-25 01:10:00|||||||||82
1600996500000|2020-09-25 01:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|253
1600996800000|2020-09-25 01:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|514
1600997100000|2020-09-25 01:25:00|||||||||166
1600997400000|2020-09-25 01:30:00|||||||||162
1600997700000|2020-09-25 01:35:00|||||||||115
1600998000000|2020-09-25 01:40:00|||||||||1
1600998300000|2020-09-25 01:45:00|||||||||33
1600998900000|2020-09-25 01:55:00|||||||||2
1600999200000|2020-09-25 02:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|259
1600999500000|2020-09-25 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|40
1600999800000|2020-09-25 02:10:00|||||||||23
1601000100000|2020-09-25 02:15:00|||||||||30
1601000400000|2020-09-25 02:20:00|||||||||35
1601000700000|2020-09-25 02:25:00|||||||||4
1601001000000|2020-09-25 02:30:00|||||||||1
1601001600000|2020-09-25 02:40:00|||||||||3
1601002200000|2020-09-25 02:50:00|||||||||2
1601002500000|2020-09-25 02:55:00|||||||||1
1601002800000|2020-09-25 03:00:00|||||||||1
1601003100000|2020-09-25 03:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|869
1601003400000|2020-09-25 03:10:00|||||||||2
1601003700000|2020-09-25 03:15:00|||||||||1
1601004000000|2020-09-25 03:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|235
1601004300000|2020-09-25 03:25:00|||||||||85
1601004600000|2020-09-25 03:30:00|||||||||158
1601004900000|2020-09-25 03:35:00|||||||||25
1601005500000|2020-09-25 03:45:00|||||||||3
1601005800000|2020-09-25 03:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|266
1601006100000|2020-09-25 03:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|122
1601006400000|2020-09-25 04:00:00|||||||||2
1601007300000|2020-09-25 04:15:00|||||||||20
1601007600000|2020-09-25 04:20:00|||||||||8
1601007900000|2020-09-25 04:25:00|||||||||7
1601008200000|2020-09-25 04:30:00|||||||||10
1601008500000|2020-09-25 04:35:00|||||||||286
1601008800000|2020-09-25 04:40:00|||||||||7
1601009100000|2020-09-25 04:45:00|||||||||101
1601009400000|2020-09-25 04:50:00|||||||||1
1601009700000|2020-09-25 04:55:00|||||||||2
1601010000000|2020-09-25 05:00:00|||||||||1
1601010300000|2020-09-25 05:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|375
1601010600000|2020-09-25 05:10:00|||||||||127
1601010900000|2020-09-25 05:15:00|||||||||283
1601011200000|2020-09-25 05:20:00|||||||||5
1601011500000|2020-09-25 05:25:00|||||||||128
1601011800000|2020-09-25 05:30:00|||||||||5
1601012100000|2020-09-25 05:35:00|||||||||5
1601012400000|2020-09-25 05:40:00|||||||||7
1601012700000|2020-09-25 05:45:00|||||||||1
1601013000000|2020-09-25 05:50:00|||||||||453
1601013300000|2020-09-25 05:55:00|||||||||75
1601013600000|2020-09-25 06:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|451
1601013900000|2020-09-25 06:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|621
1601014200000|2020-09-25 06:10:00|||||||||26
1601014500000|2020-09-25 06:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|620
1601014800000|2020-09-25 06:20:00|||||||||41
1601015100000|2020-09-25 06:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1345
1601015400000|2020-09-25 06:30:00|||||||||174
1601015700000|2020-09-25 06:35:00|||||||||7
1601016000000|2020-09-25 06:40:00|||||||||37
1601016300000|2020-09-25 06:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|44
1601016600000|2020-09-25 06:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|447
1601016900000|2020-09-25 06:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|134
1601017200000|2020-09-25 07:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1003
1601017500000|2020-09-25 07:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|488
1601017800000|2020-09-25 07:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|440
1601018100000|2020-09-25 07:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|826
1601018400000|2020-09-25 07:20:00|12603|12601|12603|12601|12603|12601|12603|12601|216
1601018700000|2020-09-25 07:25:00|||||||||19
1601019000000|2020-09-25 07:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|224
1601019300000|2020-09-25 07:35:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|861
1601019600000|2020-09-25 07:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|162
1601019900000|2020-09-25 07:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1212
1601020200000|2020-09-25 07:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|438
1601020500000|2020-09-25 07:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|142
1601020800000|2020-09-25 08:00:00|||||||||133
1601021100000|2020-09-25 08:05:00|||||||||213
1601021400000|2020-09-25 08:10:00|||||||||479
1601021700000|2020-09-25 08:15:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1041
1601022000000|2020-09-25 08:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|559
1601022300000|2020-09-25 08:25:00|||||||||235
1601022600000|2020-09-25 08:30:00|||||||||81
1601022900000|2020-09-25 08:35:00|||||||||279
1601023200000|2020-09-25 08:40:00|||||||||176
1601023500000|2020-09-25 08:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|48
1601023800000|2020-09-25 08:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1042
1601024100000|2020-09-25 08:55:00|||||||||79
1601024400000|2020-09-25 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1172
1601024700000|2020-09-25 09:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|635
1601025000000|2020-09-25 09:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|311
1601025300000|2020-09-25 09:15:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|906
1601025600000|2020-09-25 09:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|513
1601025900000|2020-09-25 09:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|395
1601026200000|2020-09-25 09:30:00|||||||||437
1601026500000|2020-09-25 09:35:00|||||||||25
1601026800000|2020-09-25 09:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|682
1601027100000|2020-09-25 09:45:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|257
1601027400000|2020-09-25 09:50:00|||||||||1395
1601027700000|2020-09-25 09:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1716
1601028000000|2020-09-25 10:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|167
1601028300000|2020-09-25 10:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3353
1601028600000|2020-09-25 10:10:00|||||||||338
1601028900000|2020-09-25 10:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|581
1601029200000|2020-09-25 10:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|483
1601029500000|2020-09-25 10:25:00|||||||||60
1601029800000|2020-09-25 10:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|754
1601030100000|2020-09-25 10:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|485
1601030400000|2020-09-25 10:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|739
1601030700000|2020-09-25 10:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2725
1601031000000|2020-09-25 10:50:00|||||||||221
1601031300000|2020-09-25 10:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1557
1601031600000|2020-09-25 11:00:00|||||||||209
1601031900000|2020-09-25 11:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1767
1601032200000|2020-09-25 11:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|900
1601032500000|2020-09-25 11:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|501
1601032800000|2020-09-25 11:20:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|260
1601033100000|2020-09-25 11:25:00|||||||||92
1601033400000|2020-09-25 11:30:00|||||||||1380
1601033700000|2020-09-25 11:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1390
1601034000000|2020-09-25 11:40:00|||||||||1320
1601034300000|2020-09-25 11:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1436
1601034600000|2020-09-25 11:50:00|||||||||1209
1601034900000|2020-09-25 11:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1490
1601035200000|2020-09-25 12:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3000
1601035500000|2020-09-25 12:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1777
1601035800000|2020-09-25 12:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|775
1601036100000|2020-09-25 12:15:00|||||||||82
1601036400000|2020-09-25 12:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1993
1601036700000|2020-09-25 12:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1958
1601037000000|2020-09-25 12:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|486
1601037300000|2020-09-25 12:35:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1474
1601037600000|2020-09-25 12:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1090
1601037900000|2020-09-25 12:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1029
1601038200000|2020-09-25 12:50:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1788
1601038500000|2020-09-25 12:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2185
1601038800000|2020-09-25 13:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1429
1601039100000|2020-09-25 13:05:00|12610|12608|12610|12608|12610|12608|12610|12608|499
1601039400000|2020-09-25 13:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|2870
1601039700000|2020-09-25 13:15:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1013
1601040000000|2020-09-25 13:20:00|||||||||277
1601040300000|2020-09-25 13:25:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2584
1601040600000|2020-09-25 13:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1595
1601040900000|2020-09-25 13:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1493
1601041200000|2020-09-25 13:40:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|2079
1601041500000|2020-09-25 13:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|2955
1601041800000|2020-09-25 13:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1460
1601042100000|2020-09-25 13:55:00|||||||||797
1601042400000|2020-09-25 14:00:00|||||||||544
1601042700000|2020-09-25 14:05:00|||||||||185
1601043000000|2020-09-25 14:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1142
1601043300000|2020-09-25 14:15:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|3232
1601043600000|2020-09-25 14:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1934
1601043900000|2020-09-25 14:25:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|6505
1601044200000|2020-09-25 14:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610|12608|5039
1601044500000|2020-09-25 14:35:00|||||||||950
1601044800000|2020-09-25 14:40:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1168
1601045100000|2020-09-25 14:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|437
1601045400000|2020-09-25 14:50:00|12610|12608|12610|12608|12610.8|12608.8|12609.2|12607.2|2091
1601045700000|2020-09-25 14:55:00|||||||||97
1601046000000|2020-09-25 15:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|3496
1601046300000|2020-09-25 15:05:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|786
1601046600000|2020-09-25 15:10:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|2993
1601046900000|2020-09-25 15:15:00|12610|12608|12610|12608|12610|12608|12610|12608|703
1601047200000|2020-09-25 15:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|992
1601047500000|2020-09-25 15:25:00|||||||||419
1601047800000|2020-09-25 15:30:00|||||||||201
1601048100000|2020-09-25 15:35:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|2313
1601048400000|2020-09-25 15:40:00|12610|12608|12610|12608|12610|12608|12610|12608|280
1601048700000|2020-09-25 15:45:00|||||||||525
1601049000000|2020-09-25 15:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1041
1601049300000|2020-09-25 15:55:00|||||||||218
1601049600000|2020-09-25 16:00:00|||||||||177
1601049900000|2020-09-25 16:05:00|||||||||281
1601050200000|2020-09-25 16:10:00|||||||||86
1601050500000|2020-09-25 16:15:00|||||||||161
1601050800000|2020-09-25 16:20:00|||||||||1186
1601051100000|2020-09-25 16:25:00|||||||||2664
1601051400000|2020-09-25 16:30:00|||||||||662
1601051700000|2020-09-25 16:35:00|||||||||807
1601052000000|2020-09-25 16:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|4323
1601052300000|2020-09-25 16:45:00|||||||||17
1601052600000|2020-09-25 16:50:00|||||||||127
1601052900000|2020-09-25 16:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1294
1601053200000|2020-09-25 17:00:00|||||||||1086
1601053500000|2020-09-25 17:05:00|||||||||220
1601053800000|2020-09-25 17:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1476
1601054100000|2020-09-25 17:15:00|||||||||277
1601054400000|2020-09-25 17:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|644
1601054700000|2020-09-25 17:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|813
1601055000000|2020-09-25 17:30:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1213
1601055300000|2020-09-25 17:35:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1669
1601055600000|2020-09-25 17:40:00|||||||||110
1601055900000|2020-09-25 17:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1403
1601056200000|2020-09-25 17:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|2256
1601056500000|2020-09-25 17:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|605
1601056800000|2020-09-25 18:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|562
1601057100000|2020-09-25 18:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1037
1601057400000|2020-09-25 18:10:00|||||||||732
1601057700000|2020-09-25 18:15:00|||||||||226
1601058000000|2020-09-25 18:20:00|||||||||1191
1601058300000|2020-09-25 18:25:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1393
1601058600000|2020-09-25 18:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|184
1601058900000|2020-09-25 18:35:00|||||||||369
1601059200000|2020-09-25 18:40:00|||||||||628
1601059500000|2020-09-25 18:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|745
1601059800000|2020-09-25 18:50:00|||||||||787
1601060100000|2020-09-25 18:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4399
1601060400000|2020-09-25 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2552
1601060700000|2020-09-25 19:05:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1887
1601061000000|2020-09-25 19:10:00|||||||||2445
1601061300000|2020-09-25 19:15:00|||||||||642
1601061600000|2020-09-25 19:20:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1580
1601061900000|2020-09-25 19:25:00|||||||||1908
1601062200000|2020-09-25 19:30:00|||||||||3460
1601062500000|2020-09-25 19:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3408
1601062800000|2020-09-25 19:40:00|||||||||185
1601063100000|2020-09-25 19:45:00|||||||||1138
1601063400000|2020-09-25 19:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|2526
1601063700000|2020-09-25 19:55:00|||||||||2242
1601064000000|2020-09-25 20:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1804
1601064300000|2020-09-25 20:05:00|||||||||322
1601064600000|2020-09-25 20:10:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1297
1601064900000|2020-09-25 20:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|438
1601065200000|2020-09-25 20:20:00|||||||||209
1601065500000|2020-09-25 20:25:00|||||||||93
1601065800000|2020-09-25 20:30:00|||||||||44
1601066100000|2020-09-25 20:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|286
1601066400000|2020-09-25 20:40:00|||||||||301
1601066700000|2020-09-25 20:45:00|||||||||451
1601067000000|2020-09-25 20:50:00|||||||||731
1601067300000|2020-09-25 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|3655
1601244000000|2020-09-27 22:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|177
1601244300000|2020-09-27 22:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|191
1601244600000|2020-09-27 22:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|112
1601244900000|2020-09-27 22:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|233
1601245200000|2020-09-27 22:20:00|||||||||39
1601245500000|2020-09-27 22:25:00|||||||||104
1601245800000|2020-09-27 22:30:00|||||||||19
1601246100000|2020-09-27 22:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|312
1601246400000|2020-09-27 22:40:00|||||||||20
1601246700000|2020-09-27 22:45:00|||||||||21
1601247000000|2020-09-27 22:50:00|||||||||28
1601247300000|2020-09-27 22:55:00|||||||||12
1601247600000|2020-09-27 23:00:00|||||||||31
1601247900000|2020-09-27 23:05:00|||||||||4
1601248200000|2020-09-27 23:10:00|||||||||71
1601248500000|2020-09-27 23:15:00|||||||||31
1601248800000|2020-09-27 23:20:00|||||||||1
1601249100000|2020-09-27 23:25:00|||||||||18
1601249400000|2020-09-27 23:30:00|||||||||13
1601250000000|2020-09-27 23:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|420
1601250300000|2020-09-27 23:45:00|||||||||46
1601250600000|2020-09-27 23:50:00|||||||||37
1601250900000|2020-09-27 23:55:00|||||||||227
1601251200000|2020-09-28 00:00:00|||||||||61
1601251500000|2020-09-28 00:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|15
1601251800000|2020-09-28 00:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|758
1601252100000|2020-09-28 00:15:00|||||||||108
1601252400000|2020-09-28 00:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|184
1601252700000|2020-09-28 00:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|285
1601253000000|2020-09-28 00:30:00|||||||||36
1601253300000|2020-09-28 00:35:00|||||||||14
1601253600000|2020-09-28 00:40:00|||||||||41
1601253900000|2020-09-28 00:45:00|||||||||18
1601254200000|2020-09-28 00:50:00|||||||||323
1601254500000|2020-09-28 00:55:00|||||||||4
1601254800000|2020-09-28 01:00:00|||||||||46
1601255100000|2020-09-28 01:05:00|||||||||9
1601255700000|2020-09-28 01:15:00|||||||||24
1601256000000|2020-09-28 01:20:00|||||||||1
1601256300000|2020-09-28 01:25:00|||||||||1
1601256600000|2020-09-28 01:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|479
1601256900000|2020-09-28 01:35:00|||||||||511
1601257200000|2020-09-28 01:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|267
1601257500000|2020-09-28 01:45:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|690
1601257800000|2020-09-28 01:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|341
1601258100000|2020-09-28 01:55:00|||||||||1
1601258400000|2020-09-28 02:00:00|||||||||7
1601258700000|2020-09-28 02:05:00|||||||||2
1601259000000|2020-09-28 02:10:00|||||||||34
1601259300000|2020-09-28 02:15:00|||||||||270
1601259600000|2020-09-28 02:20:00|||||||||12
1601259900000|2020-09-28 02:25:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|714
1601260200000|2020-09-28 02:30:00|||||||||29
1601260500000|2020-09-28 02:35:00|||||||||38
1601260800000|2020-09-28 02:40:00|||||||||30
1601261100000|2020-09-28 02:45:00|||||||||250
1601261400000|2020-09-28 02:50:00|||||||||19
1601261700000|2020-09-28 02:55:00|||||||||253
1601262000000|2020-09-28 03:00:00|||||||||27
1601262300000|2020-09-28 03:05:00|||||||||1
1601262900000|2020-09-28 03:15:00|||||||||31
1601263500000|2020-09-28 03:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|192
1601263800000|2020-09-28 03:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|244
1601264100000|2020-09-28 03:35:00|||||||||4
1601264400000|2020-09-28 03:40:00|||||||||3
1601265000000|2020-09-28 03:50:00|||||||||38
1601265900000|2020-09-28 04:05:00|||||||||20
1601266200000|2020-09-28 04:10:00|||||||||2
1601266500000|2020-09-28 04:15:00|||||||||71
1601266800000|2020-09-28 04:20:00|||||||||21
1601267700000|2020-09-28 04:35:00|||||||||76
1601268000000|2020-09-28 04:40:00|||||||||8
1601268300000|2020-09-28 04:45:00|||||||||2
1601268600000|2020-09-28 04:50:00|||||||||1
1601268900000|2020-09-28 04:55:00|||||||||69
1601269500000|2020-09-28 05:05:00|||||||||41
1601269800000|2020-09-28 05:10:00|||||||||4
1601270100000|2020-09-28 05:15:00|||||||||7
1601270400000|2020-09-28 05:20:00|||||||||5
1601271000000|2020-09-28 05:30:00|||||||||5
1601271300000|2020-09-28 05:35:00|||||||||4
1601271600000|2020-09-28 05:40:00|||||||||4
1601271900000|2020-09-28 05:45:00|||||||||9
1601272200000|2020-09-28 05:50:00|||||||||46
1601272500000|2020-09-28 05:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|132
1601272800000|2020-09-28 06:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|439
1601273100000|2020-09-28 06:05:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1421
1601273400000|2020-09-28 06:10:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|192
1601273700000|2020-09-28 06:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|697
1601274000000|2020-09-28 06:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|425
1601274300000|2020-09-28 06:25:00|||||||||48
1601274600000|2020-09-28 06:30:00|||||||||731
1601274900000|2020-09-28 06:35:00|||||||||622
1601275200000|2020-09-28 06:40:00|||||||||89
1601275500000|2020-09-28 06:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|287
1601275800000|2020-09-28 06:50:00|||||||||708
1601276100000|2020-09-28 06:55:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3169
1601276400000|2020-09-28 07:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1274
1601276700000|2020-09-28 07:05:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12604.5|12602.5|518
1601277000000|2020-09-28 07:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|862
1601277300000|2020-09-28 07:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|227
1601277600000|2020-09-28 07:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|66
1601277900000|2020-09-28 07:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1876
1601278200000|2020-09-28 07:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1217
1601278500000|2020-09-28 07:35:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|278
1601278800000|2020-09-28 07:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|882
1601279100000|2020-09-28 07:45:00|||||||||145
1601279400000|2020-09-28 07:50:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1034
1601279700000|2020-09-28 07:55:00|||||||||20
1601280000000|2020-09-28 08:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|213
1601280300000|2020-09-28 08:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|557
1601280600000|2020-09-28 08:10:00|||||||||642
1601280900000|2020-09-28 08:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|126
1601281200000|2020-09-28 08:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1126
1601281500000|2020-09-28 08:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|270
1601281800000|2020-09-28 08:30:00|||||||||77
1601282100000|2020-09-28 08:35:00|||||||||200
1601282400000|2020-09-28 08:40:00|||||||||73
1601282700000|2020-09-28 08:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|3633
1601283000000|2020-09-28 08:50:00|||||||||418
1601283300000|2020-09-28 08:55:00|||||||||142
1601283600000|2020-09-28 09:00:00|||||||||95
1601283900000|2020-09-28 09:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|907
1601284200000|2020-09-28 09:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|933
1601284500000|2020-09-28 09:15:00|||||||||71
1601284800000|2020-09-28 09:20:00|||||||||47
1601285100000|2020-09-28 09:25:00|||||||||86
1601285400000|2020-09-28 09:30:00|||||||||67
1601285700000|2020-09-28 09:35:00|||||||||76
1601286000000|2020-09-28 09:40:00|||||||||52
1601286300000|2020-09-28 09:45:00|||||||||77
1601286600000|2020-09-28 09:50:00|||||||||64
1601286900000|2020-09-28 09:55:00|||||||||82
1601287200000|2020-09-28 10:00:00|12603|12601|12603|12601|12603|12601|12603|12601|461
1601287500000|2020-09-28 10:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1031
1601287800000|2020-09-28 10:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|551
1601288100000|2020-09-28 10:15:00|||||||||329
1601288400000|2020-09-28 10:20:00|||||||||79
1601288700000|2020-09-28 10:25:00|||||||||84
1601289000000|2020-09-28 10:30:00|||||||||65
1601289300000|2020-09-28 10:35:00|||||||||204
1601289600000|2020-09-28 10:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2224
1601289900000|2020-09-28 10:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|1144
1601290200000|2020-09-28 10:50:00|||||||||269
1601290500000|2020-09-28 10:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|810
1601290800000|2020-09-28 11:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1342
1601291100000|2020-09-28 11:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|775
1601291400000|2020-09-28 11:10:00|||||||||80
1601291700000|2020-09-28 11:15:00|||||||||137
1601292000000|2020-09-28 11:20:00|||||||||96
1601292300000|2020-09-28 11:25:00|||||||||187
1601292600000|2020-09-28 11:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1425
1601292900000|2020-09-28 11:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1204
1601293200000|2020-09-28 11:40:00|12603|12601|12603|12601|12603|12601|12603|12601|1095
1601293500000|2020-09-28 11:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1956
1601293800000|2020-09-28 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1520
1601294100000|2020-09-28 11:55:00|||||||||488
1601294400000|2020-09-28 12:00:00|||||||||203
1601294700000|2020-09-28 12:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|3211
1601295000000|2020-09-28 12:10:00|||||||||983
1601295300000|2020-09-28 12:15:00|||||||||502
1601295600000|2020-09-28 12:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2191
1601295900000|2020-09-28 12:25:00|||||||||212
1601296200000|2020-09-28 12:30:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3455
1601296500000|2020-09-28 12:35:00|||||||||884
1601296800000|2020-09-28 12:40:00|||||||||542
1601297100000|2020-09-28 12:45:00|||||||||423
1601297400000|2020-09-28 12:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2615
1601297700000|2020-09-28 12:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|956
1601298000000|2020-09-28 13:00:00|||||||||129
1601298300000|2020-09-28 13:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1918
1601298600000|2020-09-28 13:10:00|||||||||440
1601298900000|2020-09-28 13:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1185
1601299200000|2020-09-28 13:20:00|||||||||497
1601299500000|2020-09-28 13:25:00|||||||||265
1601299800000|2020-09-28 13:30:00|||||||||401
1601300100000|2020-09-28 13:35:00|||||||||643
1601300400000|2020-09-28 13:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2808
1601300700000|2020-09-28 13:45:00|||||||||471
1601301000000|2020-09-28 13:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|4280
1601301300000|2020-09-28 13:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2440
1601301600000|2020-09-28 14:00:00|||||||||1138
1601301900000|2020-09-28 14:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2385
1601302200000|2020-09-28 14:10:00|||||||||466
1601302500000|2020-09-28 14:15:00|||||||||764
1601302800000|2020-09-28 14:20:00|||||||||594
1601303100000|2020-09-28 14:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3243
1601303400000|2020-09-28 14:30:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|4642
1601303700000|2020-09-28 14:35:00|||||||||1909
1601304000000|2020-09-28 14:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|5268
1601304300000|2020-09-28 14:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1657
1601304600000|2020-09-28 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|419
1601304900000|2020-09-28 14:55:00|||||||||1059
1601305200000|2020-09-28 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1137
1601305500000|2020-09-28 15:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1602
1601305800000|2020-09-28 15:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2709
1601306100000|2020-09-28 15:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|411
1601306400000|2020-09-28 15:20:00|||||||||559
1601306700000|2020-09-28 15:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1002
1601307000000|2020-09-28 15:30:00|||||||||159
1601307300000|2020-09-28 15:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1141
1601307600000|2020-09-28 15:40:00|||||||||157
1601307900000|2020-09-28 15:45:00|||||||||408
1601308200000|2020-09-28 15:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1896
1601308500000|2020-09-28 15:55:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|454
1601308800000|2020-09-28 16:00:00|||||||||402
1601309100000|2020-09-28 16:05:00|||||||||1025
1601309400000|2020-09-28 16:10:00|||||||||1269
1601309700000|2020-09-28 16:15:00|||||||||478
1601310000000|2020-09-28 16:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3732
1601310300000|2020-09-28 16:25:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1383
1601310600000|2020-09-28 16:30:00|||||||||119
1601310900000|2020-09-28 16:35:00|||||||||243
1601311200000|2020-09-28 16:40:00|||||||||563
1601311500000|2020-09-28 16:45:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|425
1601311800000|2020-09-28 16:50:00|||||||||181
1601312100000|2020-09-28 16:55:00|||||||||549
1601312400000|2020-09-28 17:00:00|||||||||657
1601312700000|2020-09-28 17:05:00|||||||||316
1601313000000|2020-09-28 17:10:00|||||||||972
1601313300000|2020-09-28 17:15:00|||||||||448
1601313600000|2020-09-28 17:20:00|||||||||121
1601313900000|2020-09-28 17:25:00|||||||||585
1601314200000|2020-09-28 17:30:00|||||||||206
1601314500000|2020-09-28 17:35:00|||||||||83
1601314800000|2020-09-28 17:40:00|||||||||1662
1601315100000|2020-09-28 17:45:00|||||||||814
1601315400000|2020-09-28 17:50:00|||||||||71
1601315700000|2020-09-28 17:55:00|||||||||95
1601316000000|2020-09-28 18:00:00|||||||||231
1601316300000|2020-09-28 18:05:00|||||||||487
1601316600000|2020-09-28 18:10:00|||||||||280
1601316900000|2020-09-28 18:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2853
1601317200000|2020-09-28 18:20:00|||||||||158
1601317500000|2020-09-28 18:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|661
1601317800000|2020-09-28 18:30:00|||||||||323
1601318100000|2020-09-28 18:35:00|||||||||486
1601318400000|2020-09-28 18:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2706
1601318700000|2020-09-28 18:45:00|||||||||43
1601319000000|2020-09-28 18:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|947
1601319300000|2020-09-28 18:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4262
1601319600000|2020-09-28 19:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|4490
1601319900000|2020-09-28 19:05:00|||||||||816
1601320200000|2020-09-28 19:10:00|||||||||1482
1601320500000|2020-09-28 19:15:00|||||||||3867
1601320800000|2020-09-28 19:20:00|||||||||509
1601321100000|2020-09-28 19:25:00|||||||||345
1601321400000|2020-09-28 19:30:00|||||||||901
1601321700000|2020-09-28 19:35:00|||||||||1556
1601322000000|2020-09-28 19:40:00|||||||||207
1601322300000|2020-09-28 19:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|627
1601322600000|2020-09-28 19:50:00|||||||||1016
1601322900000|2020-09-28 19:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|817
1601323200000|2020-09-28 20:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2039
1601323500000|2020-09-28 20:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|971
1601323800000|2020-09-28 20:10:00|||||||||705
1601324100000|2020-09-28 20:15:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4566
1601324400000|2020-09-28 20:20:00|||||||||1259
1601324700000|2020-09-28 20:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2592
1601325000000|2020-09-28 20:30:00|||||||||906
1601325300000|2020-09-28 20:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3941
1601325600000|2020-09-28 20:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2999
1601325900000|2020-09-28 20:45:00|12610|12608|12610|12608|12610|12608|12610|12608|2112
1601326200000|2020-09-28 20:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|4010
1601326500000|2020-09-28 20:55:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|4251
1601330400000|2020-09-28 22:00:00|||||||||79
1601331000000|2020-09-28 22:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|493
1601331300000|2020-09-28 22:15:00|||||||||67
1601331900000|2020-09-28 22:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|65
1601332200000|2020-09-28 22:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|935
1601332500000|2020-09-28 22:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|847
1601332800000|2020-09-28 22:40:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|302
1601333100000|2020-09-28 22:45:00|||||||||792
1601333400000|2020-09-28 22:50:00|||||||||16
1601333700000|2020-09-28 22:55:00|||||||||26
1601334000000|2020-09-28 23:00:00|||||||||277
1601334300000|2020-09-28 23:05:00|||||||||67
1601334600000|2020-09-28 23:10:00|||||||||34
1601334900000|2020-09-28 23:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|212
1601335200000|2020-09-28 23:20:00|||||||||8
1601335500000|2020-09-28 23:25:00|||||||||9
1601335800000|2020-09-28 23:30:00|||||||||54
1601336100000|2020-09-28 23:35:00|||||||||41
1601336400000|2020-09-28 23:40:00|||||||||306
1601336700000|2020-09-28 23:45:00|||||||||21
1601337000000|2020-09-28 23:50:00|||||||||50
1601337300000|2020-09-28 23:55:00|||||||||74
1601337600000|2020-09-29 00:00:00|||||||||81
1601337900000|2020-09-29 00:05:00|||||||||126
1601338200000|2020-09-29 00:10:00|||||||||17
1601338500000|2020-09-29 00:15:00|||||||||2
1601338800000|2020-09-29 00:20:00|||||||||6
1601339100000|2020-09-29 00:25:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|732
1601339400000|2020-09-29 00:30:00|||||||||2
1601339700000|2020-09-29 00:35:00|||||||||364
1601340000000|2020-09-29 00:40:00|||||||||11
1601340300000|2020-09-29 00:45:00|||||||||58
1601340600000|2020-09-29 00:50:00|||||||||2
1601340900000|2020-09-29 00:55:00|||||||||1
1601341200000|2020-09-29 01:00:00|||||||||48
1601341500000|2020-09-29 01:05:00|||||||||2
1601341800000|2020-09-29 01:10:00|||||||||505
1601342100000|2020-09-29 01:15:00|||||||||2
1601342400000|2020-09-29 01:20:00|||||||||4
1601342700000|2020-09-29 01:25:00|||||||||6
1601343000000|2020-09-29 01:30:00|||||||||55
1601343300000|2020-09-29 01:35:00|||||||||51
1601343600000|2020-09-29 01:40:00|||||||||20
1601343900000|2020-09-29 01:45:00|||||||||9
1601345100000|2020-09-29 02:05:00|||||||||6
1601345400000|2020-09-29 02:10:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|885
1601345700000|2020-09-29 02:15:00|||||||||36
1601346000000|2020-09-29 02:20:00|||||||||4
1601346300000|2020-09-29 02:25:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|702
1601346600000|2020-09-29 02:30:00|||||||||4
1601346900000|2020-09-29 02:35:00|||||||||35
1601347200000|2020-09-29 02:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|355
1601347500000|2020-09-29 02:45:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|183
1601347800000|2020-09-29 02:50:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|366
1601348700000|2020-09-29 03:05:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|439
1601349000000|2020-09-29 03:10:00|||||||||3
1601349300000|2020-09-29 03:15:00|||||||||9
1601349600000|2020-09-29 03:20:00|||||||||3
1601349900000|2020-09-29 03:25:00|||||||||1
1601350200000|2020-09-29 03:30:00|||||||||3
1601350500000|2020-09-29 03:35:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|565
1601350800000|2020-09-29 03:40:00|12610|12608|12610|12608|12610|12608|12610|12608|282
1601351100000|2020-09-29 03:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|61
1601351400000|2020-09-29 03:50:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|544
1601351700000|2020-09-29 03:55:00|||||||||2
1601352000000|2020-09-29 04:00:00|||||||||4
1601352300000|2020-09-29 04:05:00|||||||||415
1601352600000|2020-09-29 04:10:00|12610|12608|12610|12608|12610|12608|12610|12608|945
1601352900000|2020-09-29 04:15:00|||||||||1
1601353500000|2020-09-29 04:25:00|||||||||537
1601353800000|2020-09-29 04:30:00|||||||||1
1601354100000|2020-09-29 04:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|318
1601354400000|2020-09-29 04:40:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|762
1601354700000|2020-09-29 04:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|637
1601355600000|2020-09-29 05:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|246
1601355900000|2020-09-29 05:05:00|||||||||8
1601356200000|2020-09-29 05:10:00|||||||||136
1601356500000|2020-09-29 05:15:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|480
1601356800000|2020-09-29 05:20:00|||||||||96
1601357100000|2020-09-29 05:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|584
1601357400000|2020-09-29 05:30:00|||||||||121
1601357700000|2020-09-29 05:35:00|||||||||95
1601358000000|2020-09-29 05:40:00|||||||||68
1601358300000|2020-09-29 05:45:00|||||||||32
1601358600000|2020-09-29 05:50:00|||||||||65
1601358900000|2020-09-29 05:55:00|||||||||39
1601359200000|2020-09-29 06:00:00|||||||||226
1601359500000|2020-09-29 06:05:00|||||||||21
1601359800000|2020-09-29 06:10:00|||||||||102
1601360100000|2020-09-29 06:15:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|609
1601360400000|2020-09-29 06:20:00|||||||||172
1601360700000|2020-09-29 06:25:00|||||||||71
1601361000000|2020-09-29 06:30:00|||||||||249
1601361300000|2020-09-29 06:35:00|||||||||60
1601361600000|2020-09-29 06:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|398
1601361900000|2020-09-29 06:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|123
1601362200000|2020-09-29 06:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|423
1601362500000|2020-09-29 06:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|825
1601362800000|2020-09-29 07:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|480
1601363100000|2020-09-29 07:05:00|12610|12608|12610|12608|12610|12608|12610|12608|455
1601363400000|2020-09-29 07:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1205
1601363700000|2020-09-29 07:15:00|||||||||611
1601364000000|2020-09-29 07:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|997
1601364300000|2020-09-29 07:25:00|||||||||217
1601364600000|2020-09-29 07:30:00|12610|12608|12610|12608|12610|12608|12610|12608|407
1601364900000|2020-09-29 07:35:00|||||||||35
1601365200000|2020-09-29 07:40:00|||||||||54
1601365500000|2020-09-29 07:45:00|||||||||305
1601365800000|2020-09-29 07:50:00|||||||||68
1601366100000|2020-09-29 07:55:00|||||||||810
1601366400000|2020-09-29 08:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|771
1601366700000|2020-09-29 08:05:00|||||||||163
1601367000000|2020-09-29 08:10:00|||||||||57
1601367300000|2020-09-29 08:15:00|12610|12608|12610|12608|12610|12608|12610|12608|1255
1601367600000|2020-09-29 08:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1302
1601367900000|2020-09-29 08:25:00|||||||||152
1601368200000|2020-09-29 08:30:00|||||||||555
1601368500000|2020-09-29 08:35:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|394
1601368800000|2020-09-29 08:40:00|||||||||89
1601369100000|2020-09-29 08:45:00|||||||||515
1601369400000|2020-09-29 08:50:00|||||||||82
1601369700000|2020-09-29 08:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|63
1601370000000|2020-09-29 09:00:00|12610|12608|12610|12608|12610|12608|12610|12608|87
1601370300000|2020-09-29 09:05:00|||||||||851
1601370600000|2020-09-29 09:10:00|||||||||559
1601370900000|2020-09-29 09:15:00|||||||||71
1601371200000|2020-09-29 09:20:00|||||||||117
1601371500000|2020-09-29 09:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1393
1601371800000|2020-09-29 09:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3255
1601372100000|2020-09-29 09:35:00|||||||||935
1601372400000|2020-09-29 09:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|243
1601372700000|2020-09-29 09:45:00|||||||||71
1601373000000|2020-09-29 09:50:00|||||||||374
1601373300000|2020-09-29 09:55:00|||||||||166
1601373600000|2020-09-29 10:00:00|12610|12608|12610|12608|12610|12608|12610|12608|201
1601373900000|2020-09-29 10:05:00|||||||||26
1601374200000|2020-09-29 10:10:00|||||||||38
1601374500000|2020-09-29 10:15:00|||||||||47
1601374800000|2020-09-29 10:20:00|||||||||44
1601375100000|2020-09-29 10:25:00|||||||||47
1601375400000|2020-09-29 10:30:00|||||||||81
1601375700000|2020-09-29 10:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|130
1601376000000|2020-09-29 10:40:00|||||||||46
1601376300000|2020-09-29 10:45:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|63
1601376600000|2020-09-29 10:50:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|318
1601376900000|2020-09-29 10:55:00|12610|12608|12610|12608|12610|12608|12610|12608|158
1601377200000|2020-09-29 11:00:00|||||||||1
1601377500000|2020-09-29 11:05:00|||||||||354
1601377800000|2020-09-29 11:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|508
1601378100000|2020-09-29 11:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1148
1601378400000|2020-09-29 11:20:00|||||||||64
1601378700000|2020-09-29 11:25:00|||||||||78
1601379000000|2020-09-29 11:30:00|||||||||81
1601379300000|2020-09-29 11:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1196
1601379600000|2020-09-29 11:40:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|668
1601379900000|2020-09-29 11:45:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|317
1601380200000|2020-09-29 11:50:00|||||||||325
1601380500000|2020-09-29 11:55:00|||||||||61
1601380800000|2020-09-29 12:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|375
1601381100000|2020-09-29 12:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1379
1601381400000|2020-09-29 12:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1343
1601381700000|2020-09-29 12:15:00|||||||||581
1601382000000|2020-09-29 12:20:00|||||||||900
1601382300000|2020-09-29 12:25:00|||||||||1751
1601382600000|2020-09-29 12:30:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1175
1601382900000|2020-09-29 12:35:00|12610|12608|12610|12608|12610|12608|12610|12608|1125
1601383200000|2020-09-29 12:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|700
1601383500000|2020-09-29 12:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|927
1601383800000|2020-09-29 12:50:00|12610|12608|12610|12608|12610|12608|12610|12608|1419
1601384100000|2020-09-29 12:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|6724
1601384400000|2020-09-29 13:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|5393
1601384700000|2020-09-29 13:05:00|||||||||1004
1601385000000|2020-09-29 13:10:00|||||||||457
1601385300000|2020-09-29 13:15:00|||||||||802
1601385600000|2020-09-29 13:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1599
1601385900000|2020-09-29 13:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|4243
1601386200000|2020-09-29 13:30:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2100
1601386500000|2020-09-29 13:35:00|||||||||188
1601386800000|2020-09-29 13:40:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|2441
1601387100000|2020-09-29 13:45:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1278
1601387400000|2020-09-29 13:50:00|||||||||5144
1601387700000|2020-09-29 13:55:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|5291
1601388000000|2020-09-29 14:00:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|3169
1601388300000|2020-09-29 14:05:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|4105
1601388600000|2020-09-29 14:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2067
1601388900000|2020-09-29 14:15:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|2585
1601389200000|2020-09-29 14:20:00|12612.3|12610.3|12610|12608|12613.1|12611.1|12609.2|12607.2|4110
1601389500000|2020-09-29 14:25:00|||||||||819
1601389800000|2020-09-29 14:30:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|2784
1601390100000|2020-09-29 14:35:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|545
1601390400000|2020-09-29 14:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1750
1601390700000|2020-09-29 14:45:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3940
1601391000000|2020-09-29 14:50:00|||||||||94
1601391300000|2020-09-29 14:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1343
1601391600000|2020-09-29 15:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|841
1601391900000|2020-09-29 15:05:00|||||||||2699
1601392200000|2020-09-29 15:10:00|12611.9|12609.9|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|4246
1601392500000|2020-09-29 15:15:00|||||||||800
1601392800000|2020-09-29 15:20:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|2588
1601393100000|2020-09-29 15:25:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1099
1601393400000|2020-09-29 15:30:00|||||||||664
1601393700000|2020-09-29 15:35:00|||||||||514
1601394000000|2020-09-29 15:40:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|1402
1601394300000|2020-09-29 15:45:00|||||||||301
1601394600000|2020-09-29 15:50:00|||||||||375
1601394900000|2020-09-29 15:55:00|||||||||524
1601395200000|2020-09-29 16:00:00|||||||||3337
1601395500000|2020-09-29 16:05:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1317
1601395800000|2020-09-29 16:10:00|||||||||428
1601396100000|2020-09-29 16:15:00|||||||||482
1601396400000|2020-09-29 16:20:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|722
1601396700000|2020-09-29 16:25:00|||||||||425
1601397000000|2020-09-29 16:30:00|||||||||887
1601397300000|2020-09-29 16:35:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|916
1601397600000|2020-09-29 16:40:00|||||||||416
1601397900000|2020-09-29 16:45:00|||||||||332
1601398200000|2020-09-29 16:50:00|||||||||606
1601398500000|2020-09-29 16:55:00|||||||||209
1601398800000|2020-09-29 17:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|2663
1601399100000|2020-09-29 17:05:00|||||||||1848
1601399400000|2020-09-29 17:10:00|||||||||457
1601399700000|2020-09-29 17:15:00|||||||||262
1601400000000|2020-09-29 17:20:00|||||||||281
1601400300000|2020-09-29 17:25:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|2404
1601400600000|2020-09-29 17:30:00|||||||||807
1601400900000|2020-09-29 17:35:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|4226
1601401200000|2020-09-29 17:40:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|594
1601401500000|2020-09-29 17:45:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|205
1601401800000|2020-09-29 17:50:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|3382
1601402100000|2020-09-29 17:55:00|||||||||200
1601402400000|2020-09-29 18:00:00|||||||||1067
1601402700000|2020-09-29 18:05:00|||||||||406
1601403000000|2020-09-29 18:10:00|||||||||1951
1601403300000|2020-09-29 18:15:00|||||||||329
1601403600000|2020-09-29 18:20:00|||||||||1226
1601403900000|2020-09-29 18:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|2293
1601404200000|2020-09-29 18:30:00|||||||||1235
1601404500000|2020-09-29 18:35:00|||||||||465
1601404800000|2020-09-29 18:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|1001
1601405100000|2020-09-29 18:45:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|3507
1601405400000|2020-09-29 18:50:00|||||||||843
1601405700000|2020-09-29 18:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|7739
1601406000000|2020-09-29 19:00:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|4546
1601406300000|2020-09-29 19:05:00|||||||||357
1601406600000|2020-09-29 19:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|720
1601406900000|2020-09-29 19:15:00|||||||||343
1601407200000|2020-09-29 19:20:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1772
1601407500000|2020-09-29 19:25:00|||||||||554
1601407800000|2020-09-29 19:30:00|||||||||563
1601408100000|2020-09-29 19:35:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|847
1601408400000|2020-09-29 19:40:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1302
1601408700000|2020-09-29 19:45:00|||||||||871
1601409000000|2020-09-29 19:50:00|||||||||802
1601409300000|2020-09-29 19:55:00|||||||||3279
1601409600000|2020-09-29 20:00:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|5583
1601409900000|2020-09-29 20:05:00|||||||||390
1601410200000|2020-09-29 20:10:00|||||||||1063
1601410500000|2020-09-29 20:15:00|||||||||1170
1601410800000|2020-09-29 20:20:00|||||||||1778
1601411100000|2020-09-29 20:25:00|||||||||1320
1601411400000|2020-09-29 20:30:00|||||||||2520
1601411700000|2020-09-29 20:35:00|||||||||949
1601412000000|2020-09-29 20:40:00|||||||||290
1601412300000|2020-09-29 20:45:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2222
1601412600000|2020-09-29 20:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1532
1601412900000|2020-09-29 20:55:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1849
1601416800000|2020-09-29 22:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|175
1601417400000|2020-09-29 22:10:00|||||||||9
1601417700000|2020-09-29 22:15:00|||||||||42
1601418000000|2020-09-29 22:20:00|||||||||7
1601418300000|2020-09-29 22:25:00|||||||||10
1601418600000|2020-09-29 22:30:00|||||||||6
1601418900000|2020-09-29 22:35:00|||||||||1
1601419200000|2020-09-29 22:40:00|||||||||6
1601419500000|2020-09-29 22:45:00|||||||||261
1601419800000|2020-09-29 22:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|361
1601420100000|2020-09-29 22:55:00|||||||||1
1601420400000|2020-09-29 23:00:00|||||||||22
1601420700000|2020-09-29 23:05:00|||||||||45
1601421000000|2020-09-29 23:10:00|||||||||13
1601421300000|2020-09-29 23:15:00|||||||||57
1601421600000|2020-09-29 23:20:00|||||||||6
1601421900000|2020-09-29 23:25:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|156
1601422200000|2020-09-29 23:30:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|204
1601422500000|2020-09-29 23:35:00|||||||||90
1601422800000|2020-09-29 23:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|56
1601423100000|2020-09-29 23:45:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|37
1601423400000|2020-09-29 23:50:00|||||||||266
1601424000000|2020-09-30 00:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|483
1601424300000|2020-09-30 00:05:00|||||||||220
1601424600000|2020-09-30 00:10:00|||||||||19
1601424900000|2020-09-30 00:15:00|||||||||7
1601425200000|2020-09-30 00:20:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|747
1601425500000|2020-09-30 00:25:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|105
1601425800000|2020-09-30 00:30:00|12611.5|12609.5|12611.2|12609.2|12611.5|12609.5|12610.8|12608.8|402
1601426100000|2020-09-30 00:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|31
1601426400000|2020-09-30 00:40:00|||||||||43
1601426700000|2020-09-30 00:45:00|||||||||31
1601427000000|2020-09-30 00:50:00|12610|12608|12610|12608|12610|12608|12610|12608|384
1601427300000|2020-09-30 00:55:00|||||||||38
1601427600000|2020-09-30 01:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|35
1601427900000|2020-09-30 01:05:00|||||||||43
1601428200000|2020-09-30 01:10:00|||||||||15
1601428500000|2020-09-30 01:15:00|12610.4|12608.4|12610|12608|12610.4|12608.4|12610|12608|422
1601428800000|2020-09-30 01:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1271
1601429100000|2020-09-30 01:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|412
1601429400000|2020-09-30 01:30:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|367
1601429700000|2020-09-30 01:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|232
1601430000000|2020-09-30 01:40:00|12610|12608|12610|12608|12610|12608|12610|12608|210
1601430300000|2020-09-30 01:45:00|12609.6|12607.6|12609.6|12607.6|12610|12608|12609.2|12607.2|209
1601430600000|2020-09-30 01:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|133
1601430900000|2020-09-30 01:55:00|||||||||4
1601431200000|2020-09-30 02:00:00|||||||||4
1601431500000|2020-09-30 02:05:00|||||||||15
1601431800000|2020-09-30 02:10:00|||||||||60
1601432100000|2020-09-30 02:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|514
1601432400000|2020-09-30 02:20:00|||||||||82
1601432700000|2020-09-30 02:25:00|||||||||74
1601433000000|2020-09-30 02:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|106
1601433300000|2020-09-30 02:35:00|||||||||22
1601433600000|2020-09-30 02:40:00|12610|12608|12610|12608|12610|12608|12610|12608|1154
1601433900000|2020-09-30 02:45:00|||||||||264
1601434200000|2020-09-30 02:50:00|||||||||309
1601434500000|2020-09-30 02:55:00|||||||||24
1601434800000|2020-09-30 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|110
1601435100000|2020-09-30 03:05:00|||||||||108
1601435400000|2020-09-30 03:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|715
1601435700000|2020-09-30 03:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|159
1601436000000|2020-09-30 03:20:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|518
1601436300000|2020-09-30 03:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|283
1601436600000|2020-09-30 03:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|466
1601436900000|2020-09-30 03:35:00|||||||||8
1601437200000|2020-09-30 03:40:00|12611.2|12609.2|12610.8|12608.8|12611.2|12609.2|12610.8|12608.8|120
1601437500000|2020-09-30 03:45:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|585
1601437800000|2020-09-30 03:50:00|||||||||37
1601438100000|2020-09-30 03:55:00|||||||||35
1601438400000|2020-09-30 04:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|80
1601438700000|2020-09-30 04:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|102
1601439000000|2020-09-30 04:10:00|||||||||16
1601439300000|2020-09-30 04:15:00|||||||||5
1601439600000|2020-09-30 04:20:00|||||||||29
1601439900000|2020-09-30 04:25:00|||||||||40
1601440200000|2020-09-30 04:30:00|||||||||34
1601440500000|2020-09-30 04:35:00|||||||||67
1601441100000|2020-09-30 04:45:00|||||||||157
1601441400000|2020-09-30 04:50:00|||||||||55
1601441700000|2020-09-30 04:55:00|||||||||95
1601442000000|2020-09-30 05:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|786
1601442300000|2020-09-30 05:05:00|||||||||6
1601442600000|2020-09-30 05:10:00|||||||||232
1601442900000|2020-09-30 05:15:00|||||||||26
1601443200000|2020-09-30 05:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|639
1601443500000|2020-09-30 05:25:00|||||||||278
1601443800000|2020-09-30 05:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|57
1601444100000|2020-09-30 05:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|80
1601444400000|2020-09-30 05:40:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|337
1601444700000|2020-09-30 05:45:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|215
1601445000000|2020-09-30 05:50:00|||||||||117
1601445300000|2020-09-30 05:55:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|179
1601445600000|2020-09-30 06:00:00|12612.7|12610.7|12613.1|12611.1|12613.1|12611.1|12612.7|12610.7|857
1601445900000|2020-09-30 06:05:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|421
1601446200000|2020-09-30 06:10:00|||||||||310
1601446500000|2020-09-30 06:15:00|||||||||88
1601446800000|2020-09-30 06:20:00|||||||||455
1601447100000|2020-09-30 06:25:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|712
1601447400000|2020-09-30 06:30:00|||||||||39
1601447700000|2020-09-30 06:35:00|||||||||119
1601448000000|2020-09-30 06:40:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|387
1601448300000|2020-09-30 06:45:00|||||||||459
1601448600000|2020-09-30 06:50:00|||||||||372
1601448900000|2020-09-30 06:55:00|||||||||154
1601449200000|2020-09-30 07:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1474
1601449500000|2020-09-30 07:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1236
1601449800000|2020-09-30 07:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|495
1601450100000|2020-09-30 07:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|168
1601450400000|2020-09-30 07:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|952
1601450700000|2020-09-30 07:25:00|||||||||41
1601451000000|2020-09-30 07:30:00|12610.8|12608.8|12611.2|12609.2|12611.5|12609.5|12610.8|12608.8|780
1601451300000|2020-09-30 07:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|386
1601451600000|2020-09-30 07:40:00|||||||||954
1601451900000|2020-09-30 07:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|591
1601452200000|2020-09-30 07:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|355
1601452500000|2020-09-30 07:55:00|||||||||251
1601452800000|2020-09-30 08:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|570
1601453100000|2020-09-30 08:05:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|511
1601453400000|2020-09-30 08:10:00|||||||||119
1601453700000|2020-09-30 08:15:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|423
1601454000000|2020-09-30 08:20:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|369
1601454300000|2020-09-30 08:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|121
1601454600000|2020-09-30 08:30:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|418
1601454900000|2020-09-30 08:35:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|493
1601455200000|2020-09-30 08:40:00|||||||||117
1601455500000|2020-09-30 08:45:00|||||||||100
1601455800000|2020-09-30 08:50:00|||||||||76
1601456100000|2020-09-30 08:55:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|754
1601456400000|2020-09-30 09:00:00|||||||||112
1601456700000|2020-09-30 09:05:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|293
1601457000000|2020-09-30 09:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|183
1601457300000|2020-09-30 09:15:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|415
1601457600000|2020-09-30 09:20:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|473
1601457900000|2020-09-30 09:25:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|248
1601458200000|2020-09-30 09:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|168
1601458500000|2020-09-30 09:35:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|320
1601458800000|2020-09-30 09:40:00|||||||||22
1601459100000|2020-09-30 09:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|111
1601459400000|2020-09-30 09:50:00|||||||||19
1601459700000|2020-09-30 09:55:00|||||||||123
1601460000000|2020-09-30 10:00:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|712
1601460300000|2020-09-30 10:05:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|616
1601460600000|2020-09-30 10:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|296
1601460900000|2020-09-30 10:15:00|||||||||177
1601461200000|2020-09-30 10:20:00|||||||||470
1601461500000|2020-09-30 10:25:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1004
1601461800000|2020-09-30 10:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|244
1601462100000|2020-09-30 10:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|515
1601462400000|2020-09-30 10:40:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1425
1601462700000|2020-09-30 10:45:00|||||||||514
1601463000000|2020-09-30 10:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|440
1601463300000|2020-09-30 10:55:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|206
1601463600000|2020-09-30 11:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|349
1601463900000|2020-09-30 11:05:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1122
1601464200000|2020-09-30 11:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1288
1601464500000|2020-09-30 11:15:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|181
1601464800000|2020-09-30 11:20:00|||||||||622
1601465100000|2020-09-30 11:25:00|||||||||648
1601465400000|2020-09-30 11:30:00|||||||||54
1601465700000|2020-09-30 11:35:00|||||||||186
1601466000000|2020-09-30 11:40:00|||||||||237
1601466300000|2020-09-30 11:45:00|||||||||574
1601466600000|2020-09-30 11:50:00|||||||||146
1601466900000|2020-09-30 11:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|620
1601467200000|2020-09-30 12:00:00|||||||||218
1601467500000|2020-09-30 12:05:00|||||||||1409
1601467800000|2020-09-30 12:10:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|852
1601468100000|2020-09-30 12:15:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|2247
1601468400000|2020-09-30 12:20:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2962
1601468700000|2020-09-30 12:25:00|||||||||1100
1601469000000|2020-09-30 12:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1735
1601469300000|2020-09-30 12:35:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|861
1601469600000|2020-09-30 12:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|449
1601469900000|2020-09-30 12:45:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2523
1601470200000|2020-09-30 12:50:00|||||||||400
1601470500000|2020-09-30 12:55:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|523
1601470800000|2020-09-30 13:00:00|12612.3|12610.3|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|2867
1601471100000|2020-09-30 13:05:00|12613.9|12611.9|12612.3|12610.3|12613.9|12611.9|12612.3|12610.3|664
1601471400000|2020-09-30 13:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2924
1601471700000|2020-09-30 13:15:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|846
1601472000000|2020-09-30 13:20:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|917
1601472300000|2020-09-30 13:25:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|3266
1601472600000|2020-09-30 13:30:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|7220
1601472900000|2020-09-30 13:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2983
1601473200000|2020-09-30 13:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3176
1601473500000|2020-09-30 13:45:00|||||||||1626
1601473800000|2020-09-30 13:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|948
1601474100000|2020-09-30 13:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|3415
1601474400000|2020-09-30 14:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1773
1601474700000|2020-09-30 14:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|5291
1601475000000|2020-09-30 14:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3245
1601475300000|2020-09-30 14:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|6140
1601475600000|2020-09-30 14:20:00|||||||||1842
1601475900000|2020-09-30 14:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|3617
1601476200000|2020-09-30 14:30:00|12603|12601|12603|12601|12603|12601|12601.4|12599.4|5940
1601476500000|2020-09-30 14:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|4914
1601476800000|2020-09-30 14:40:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3646
1601477100000|2020-09-30 14:45:00|||||||||1704
1601477400000|2020-09-30 14:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|4153
1601477700000|2020-09-30 14:55:00|12603|12601|12603|12601|12603|12601|12603|12601|1995
1601478000000|2020-09-30 15:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|899
1601478300000|2020-09-30 15:05:00|12603|12601|12603|12601|12603|12601|12603|12601|1665
1601478600000|2020-09-30 15:10:00|||||||||2049
1601478900000|2020-09-30 15:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|588
1601479200000|2020-09-30 15:20:00|12603|12601|12603|12601|12603|12601|12603|12601|1371
1601479500000|2020-09-30 15:25:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|7051
1601479800000|2020-09-30 15:30:00|||||||||1972
1601480100000|2020-09-30 15:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|4444
1601480400000|2020-09-30 15:40:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3715
1601480700000|2020-09-30 15:45:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|3506
1601481000000|2020-09-30 15:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|3219
1601481300000|2020-09-30 15:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|175
1601481600000|2020-09-30 16:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1932
1601481900000|2020-09-30 16:05:00|||||||||676
1601482200000|2020-09-30 16:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|5156
1601482500000|2020-09-30 16:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|7196
1601482800000|2020-09-30 16:20:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|4491
1601483100000|2020-09-30 16:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3206
1601483400000|2020-09-30 16:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2846
1601483700000|2020-09-30 16:35:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|5280
1601484000000|2020-09-30 16:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2457
1601484300000|2020-09-30 16:45:00|||||||||316
1601484600000|2020-09-30 16:50:00|||||||||1082
1601484900000|2020-09-30 16:55:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|2663
1601485200000|2020-09-30 17:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|3680
1601485500000|2020-09-30 17:05:00|||||||||1638
1601485800000|2020-09-30 17:10:00|12603|12601|12603|12601|12603|12601|12603|12601|4081
1601486100000|2020-09-30 17:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2031
1601486400000|2020-09-30 17:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1011
1601486700000|2020-09-30 17:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2594
1601487000000|2020-09-30 17:30:00|||||||||1609
1601487300000|2020-09-30 17:35:00|||||||||774
1601487600000|2020-09-30 17:40:00|||||||||543
1601487900000|2020-09-30 17:45:00|||||||||742
1601488200000|2020-09-30 17:50:00|||||||||684
1601488500000|2020-09-30 17:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5859
1601488800000|2020-09-30 18:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1126
1601489100000|2020-09-30 18:05:00|||||||||1457
1601489400000|2020-09-30 18:10:00|||||||||1163
1601489700000|2020-09-30 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1128
1601490000000|2020-09-30 18:20:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12602.2|12600.2|7631
1601490300000|2020-09-30 18:25:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603|12601|9053
1601490600000|2020-09-30 18:30:00|12603|12601|12603|12601|12603|12601|12603|12601|4424
1601490900000|2020-09-30 18:35:00|12602.2|12600.2|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|8627
1601491200000|2020-09-30 18:40:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|4986
1601491500000|2020-09-30 18:45:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5610
1601491800000|2020-09-30 18:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|7639
1601492100000|2020-09-30 18:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|20161
1601492400000|2020-09-30 19:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|15229
1601492700000|2020-09-30 19:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12755
1601493000000|2020-09-30 19:10:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|6752
1601493300000|2020-09-30 19:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|8273
1601493600000|2020-09-30 19:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|4612
1601493900000|2020-09-30 19:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|4975
1601494200000|2020-09-30 19:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|4248
1601494500000|2020-09-30 19:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1898
1601494800000|2020-09-30 19:40:00|||||||||1193
1601495100000|2020-09-30 19:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2171
1601495400000|2020-09-30 19:50:00|||||||||1435
1601495700000|2020-09-30 19:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4789
1601496000000|2020-09-30 20:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|4924
1601496300000|2020-09-30 20:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|257
1601496600000|2020-09-30 20:10:00|||||||||899
1601496900000|2020-09-30 20:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1578
1601497200000|2020-09-30 20:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|889
1601497500000|2020-09-30 20:25:00|||||||||1073
1601497800000|2020-09-30 20:30:00|||||||||593
1601498100000|2020-09-30 20:35:00|||||||||756
1601498400000|2020-09-30 20:40:00|||||||||728
1601498700000|2020-09-30 20:45:00|||||||||564
1601499000000|2020-09-30 20:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2619
1601499300000|2020-09-30 20:55:00|||||||||2626
1601503200000|2020-09-30 22:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|775
1601503500000|2020-09-30 22:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|240
1601503800000|2020-09-30 22:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|97
1601504100000|2020-09-30 22:15:00|||||||||6
1601504400000|2020-09-30 22:20:00|||||||||101
1601504700000|2020-09-30 22:25:00|||||||||9
1601505000000|2020-09-30 22:30:00|||||||||12
1601505300000|2020-09-30 22:35:00|||||||||35
1601505600000|2020-09-30 22:40:00|||||||||378
1601505900000|2020-09-30 22:45:00|||||||||268
1601506200000|2020-09-30 22:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|630
1601506500000|2020-09-30 22:55:00|||||||||49
1601506800000|2020-09-30 23:00:00|||||||||13
1601507100000|2020-09-30 23:05:00|||||||||118
1601507400000|2020-09-30 23:10:00|||||||||18
1601507700000|2020-09-30 23:15:00|||||||||51
1601508000000|2020-09-30 23:20:00|||||||||346
1601508300000|2020-09-30 23:25:00|||||||||14
1601508600000|2020-09-30 23:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|504
1601508900000|2020-09-30 23:35:00|||||||||51
1601509200000|2020-09-30 23:40:00|||||||||46
1601509500000|2020-09-30 23:45:00|||||||||30
1601509800000|2020-09-30 23:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|223
1601510100000|2020-09-30 23:55:00|||||||||42
1601510400000|2020-10-01 00:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|213
1601510700000|2020-10-01 00:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|115
1601511000000|2020-10-01 00:10:00|||||||||73
1601511300000|2020-10-01 00:15:00|||||||||302
1601511600000|2020-10-01 00:20:00|||||||||278
1601511900000|2020-10-01 00:25:00|12601|12599|12602.2|12600.2|12602.2|12600.2|12601|12599|1844
1601512200000|2020-10-01 00:30:00|||||||||28
1601512500000|2020-10-01 00:35:00|||||||||206
1601512800000|2020-10-01 00:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|550
1601513100000|2020-10-01 00:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|323
1601513400000|2020-10-01 00:50:00|||||||||30
1601513700000|2020-10-01 00:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|387
1601514000000|2020-10-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|63
1601514300000|2020-10-01 01:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|541
1601514600000|2020-10-01 01:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|122
1601514900000|2020-10-01 01:15:00|||||||||157
1601515200000|2020-10-01 01:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|740
1601515500000|2020-10-01 01:25:00|||||||||216
1601515800000|2020-10-01 01:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|704
1601516100000|2020-10-01 01:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|438
1601516400000|2020-10-01 01:40:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|1775
1601516700000|2020-10-01 01:45:00|||||||||103
1601517000000|2020-10-01 01:50:00|12599|12597|12599|12597|12599|12597|12599|12597|899
1601517300000|2020-10-01 01:55:00|||||||||12
1601517600000|2020-10-01 02:00:00|||||||||2
1601517900000|2020-10-01 02:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1100
1601518200000|2020-10-01 02:10:00|12599|12597|12599|12597|12599|12597|12599|12597|312
1601518500000|2020-10-01 02:15:00|||||||||132
1601518800000|2020-10-01 02:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|78
1601519100000|2020-10-01 02:25:00|12599|12597|12599|12597|12599|12597|12599|12597|292
1601519400000|2020-10-01 02:30:00|||||||||6
1601519700000|2020-10-01 02:35:00|||||||||29
1601520000000|2020-10-01 02:40:00|||||||||104
1601520300000|2020-10-01 02:45:00|||||||||79
1601520600000|2020-10-01 02:50:00|||||||||83
1601520900000|2020-10-01 02:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|277
1601521200000|2020-10-01 03:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|425
1601521500000|2020-10-01 03:05:00|||||||||5
1601521800000|2020-10-01 03:10:00|12599|12597|12599|12597|12599|12597|12599|12597|112
1601522100000|2020-10-01 03:15:00|||||||||13
1601522400000|2020-10-01 03:20:00|||||||||15
1601522700000|2020-10-01 03:25:00|||||||||18
1601523000000|2020-10-01 03:30:00|||||||||5
1601523300000|2020-10-01 03:35:00|||||||||23
1601523600000|2020-10-01 03:40:00|||||||||195
1601523900000|2020-10-01 03:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|534
1601524200000|2020-10-01 03:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|20
1601524500000|2020-10-01 03:55:00|||||||||97
1601524800000|2020-10-01 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|833
1601525100000|2020-10-01 04:05:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|104
1601525400000|2020-10-01 04:10:00|||||||||79
1601525700000|2020-10-01 04:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|828
1601526000000|2020-10-01 04:20:00|||||||||95
1601526600000|2020-10-01 04:30:00|||||||||76
1601526900000|2020-10-01 04:35:00|||||||||313
1601527200000|2020-10-01 04:40:00|||||||||304
1601527500000|2020-10-01 04:45:00|||||||||341
1601527800000|2020-10-01 04:50:00|||||||||44
1601528100000|2020-10-01 04:55:00|||||||||87
1601528400000|2020-10-01 05:00:00|||||||||406
1601528700000|2020-10-01 05:05:00|12599|12597|12599|12597|12599|12597|12599|12597|194
1601529000000|2020-10-01 05:10:00|||||||||160
1601529300000|2020-10-01 05:15:00|||||||||39
1601529600000|2020-10-01 05:20:00|||||||||192
1601529900000|2020-10-01 05:25:00|||||||||46
1601530200000|2020-10-01 05:30:00|||||||||161
1601530500000|2020-10-01 05:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|636
1601530800000|2020-10-01 05:40:00|||||||||78
1601531100000|2020-10-01 05:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|152
1601531400000|2020-10-01 05:50:00|||||||||106
1601531700000|2020-10-01 05:55:00|||||||||12
1601532000000|2020-10-01 06:00:00|12599|12597|12599|12597|12599|12597|12599|12597|439
1601532300000|2020-10-01 06:05:00|||||||||33
1601532600000|2020-10-01 06:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|424
1601532900000|2020-10-01 06:15:00|||||||||36
1601533200000|2020-10-01 06:20:00|||||||||67
1601533500000|2020-10-01 06:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1035
1601533800000|2020-10-01 06:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|394
1601534100000|2020-10-01 06:35:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|581
1601534400000|2020-10-01 06:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|904
1601534700000|2020-10-01 06:45:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1546
1601535000000|2020-10-01 06:50:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1294
1601535300000|2020-10-01 06:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|681
1601535600000|2020-10-01 07:00:00|||||||||1419
1601535900000|2020-10-01 07:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1763
1601536200000|2020-10-01 07:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1647
1601536500000|2020-10-01 07:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1307
1601536800000|2020-10-01 07:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1096
1601537100000|2020-10-01 07:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1584
1601537400000|2020-10-01 07:30:00|||||||||425
1601537700000|2020-10-01 07:35:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1583
1601538000000|2020-10-01 07:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1421
1601538300000|2020-10-01 07:45:00|12600.2|12598.2|12599.8|12597.8|12600.2|12598.2|12599.8|12597.8|866
1601538600000|2020-10-01 07:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|416
1601538900000|2020-10-01 07:55:00|||||||||151
1601539200000|2020-10-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|232
1601539500000|2020-10-01 08:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|782
1601539800000|2020-10-01 08:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|191
1601540100000|2020-10-01 08:15:00|||||||||325
1601540400000|2020-10-01 08:20:00|||||||||114
1601540700000|2020-10-01 08:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2109
1601541000000|2020-10-01 08:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1523
1601541300000|2020-10-01 08:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|257
1601541600000|2020-10-01 08:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|872
1601541900000|2020-10-01 08:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|964
1601542200000|2020-10-01 08:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2427
1601542500000|2020-10-01 08:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1322
1601542800000|2020-10-01 09:00:00|||||||||177
1601543100000|2020-10-01 09:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|268
1601543400000|2020-10-01 09:10:00|||||||||771
1601543700000|2020-10-01 09:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|361
1601544000000|2020-10-01 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|558
1601544300000|2020-10-01 09:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|762
1601544600000|2020-10-01 09:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1297
1601544900000|2020-10-01 09:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|124
1601545200000|2020-10-01 09:40:00|||||||||97
1601545500000|2020-10-01 09:45:00|||||||||69
1601545800000|2020-10-01 09:50:00|||||||||20
1601546100000|2020-10-01 09:55:00|||||||||1133
1601546400000|2020-10-01 10:00:00|||||||||291
1601546700000|2020-10-01 10:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3044
1601547000000|2020-10-01 10:10:00|||||||||620
1601547300000|2020-10-01 10:15:00|12599|12597|12599|12597|12599|12597|12599|12597|359
1601547600000|2020-10-01 10:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1654
1601547900000|2020-10-01 10:25:00|||||||||81
1601548200000|2020-10-01 10:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|4184
1601548500000|2020-10-01 10:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|235
1601548800000|2020-10-01 10:40:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|609
1601549100000|2020-10-01 10:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|325
1601549400000|2020-10-01 10:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|296
1601549700000|2020-10-01 10:55:00|||||||||114
1601550000000|2020-10-01 11:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1017
1601550300000|2020-10-01 11:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|449
1601550600000|2020-10-01 11:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1203
1601550900000|2020-10-01 11:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|642
1601551200000|2020-10-01 11:20:00|||||||||188
1601551500000|2020-10-01 11:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1405
1601551800000|2020-10-01 11:30:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|271
1601552100000|2020-10-01 11:35:00|||||||||161
1601552400000|2020-10-01 11:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|974
1601552700000|2020-10-01 11:45:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1984
1601553000000|2020-10-01 11:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1293
1601553300000|2020-10-01 11:55:00|||||||||729
1601553600000|2020-10-01 12:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2524
1601553900000|2020-10-01 12:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3309
1601554200000|2020-10-01 12:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1972
1601554500000|2020-10-01 12:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1702
1601554800000|2020-10-01 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1542
1601555100000|2020-10-01 12:25:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|8043
1601555400000|2020-10-01 12:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|5503
1601555700000|2020-10-01 12:35:00|||||||||2057
1601556000000|2020-10-01 12:40:00|12592.8|12590.8|12592|12590|12593.6|12591.6|12591.2|12589.2|4894
1601556300000|2020-10-01 12:45:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1778
1601556600000|2020-10-01 12:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2109
1601556900000|2020-10-01 12:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|4229
1601557200000|2020-10-01 13:00:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|2708
1601557500000|2020-10-01 13:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|8135
1601557800000|2020-10-01 13:10:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3269
1601558100000|2020-10-01 13:15:00|||||||||1550
1601558400000|2020-10-01 13:20:00|||||||||1761
1601558700000|2020-10-01 13:25:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3253
1601559000000|2020-10-01 13:30:00|12592|12590|12592|12590|12592|12590|12592|12590|817
1601559300000|2020-10-01 13:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3701
1601559600000|2020-10-01 13:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2421
1601559900000|2020-10-01 13:45:00|12590.5|12588.5|12592.8|12590.8|12593.6|12591.6|12590.5|12588.5|5892
1601560200000|2020-10-01 13:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|2873
1601560500000|2020-10-01 13:55:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2532
1601560800000|2020-10-01 14:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|6233
1601561100000|2020-10-01 14:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|4165
1601561400000|2020-10-01 14:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|4349
1601561700000|2020-10-01 14:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|4028
1601562000000|2020-10-01 14:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2812
1601562300000|2020-10-01 14:25:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|3517
1601562600000|2020-10-01 14:30:00|12599|12597|12596.7|12594.7|12599|12597|12596.7|12594.7|3335
1601562900000|2020-10-01 14:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1003
1601563200000|2020-10-01 14:40:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|3323
1601563500000|2020-10-01 14:45:00|12599|12597|12599|12597|12599|12597|12599|12597|680
1601563800000|2020-10-01 14:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1831
1601564100000|2020-10-01 14:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2781
1601564400000|2020-10-01 15:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2656
1601564700000|2020-10-01 15:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|1699
1601565000000|2020-10-01 15:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|7312
1601565300000|2020-10-01 15:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|7343
1601565600000|2020-10-01 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|6064
1601565900000|2020-10-01 15:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4679
1601566200000|2020-10-01 15:30:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1619
1601566500000|2020-10-01 15:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3488
1601566800000|2020-10-01 15:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1479
1601567100000|2020-10-01 15:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|5271
1601567400000|2020-10-01 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4404
1601567700000|2020-10-01 15:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2831
1601568000000|2020-10-01 16:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|4569
1601568300000|2020-10-01 16:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2441
1601568600000|2020-10-01 16:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1292
1601568900000|2020-10-01 16:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|338
1601569200000|2020-10-01 16:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2553
1601569500000|2020-10-01 16:25:00|||||||||363
1601569800000|2020-10-01 16:30:00|||||||||237
1601570100000|2020-10-01 16:35:00|||||||||687
1601570400000|2020-10-01 16:40:00|||||||||563
1601570700000|2020-10-01 16:45:00|||||||||1323
1601571000000|2020-10-01 16:50:00|||||||||488
1601571300000|2020-10-01 16:55:00|||||||||340
1601571600000|2020-10-01 17:00:00|||||||||282
1601571900000|2020-10-01 17:05:00|||||||||703
1601572200000|2020-10-01 17:10:00|12603|12601|12603|12601|12603|12601|12603|12601|2476
1601572500000|2020-10-01 17:15:00|||||||||1078
1601572800000|2020-10-01 17:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|666
1601573100000|2020-10-01 17:25:00|||||||||389
1601573400000|2020-10-01 17:30:00|||||||||956
1601573700000|2020-10-01 17:35:00|||||||||416
1601574000000|2020-10-01 17:40:00|||||||||449
1601574300000|2020-10-01 17:45:00|||||||||144
1601574600000|2020-10-01 17:50:00|||||||||231
1601574900000|2020-10-01 17:55:00|||||||||756
1601575200000|2020-10-01 18:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3090
1601575500000|2020-10-01 18:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|2643
1601575800000|2020-10-01 18:10:00|||||||||170
1601576100000|2020-10-01 18:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1156
1601576400000|2020-10-01 18:20:00|||||||||989
1601576700000|2020-10-01 18:25:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2210
1601577000000|2020-10-01 18:30:00|||||||||225
1601577300000|2020-10-01 18:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2787
1601577600000|2020-10-01 18:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2599
1601577900000|2020-10-01 18:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|646
1601578200000|2020-10-01 18:50:00|||||||||1013
1601578500000|2020-10-01 18:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1151
1601578800000|2020-10-01 19:00:00|||||||||3444
1601579100000|2020-10-01 19:05:00|12603.7|12601.7|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|2970
1601579400000|2020-10-01 19:10:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|3010
1601579700000|2020-10-01 19:15:00|||||||||477
1601580000000|2020-10-01 19:20:00|||||||||355
1601580300000|2020-10-01 19:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1178
1601580600000|2020-10-01 19:30:00|||||||||890
1601580900000|2020-10-01 19:35:00|||||||||172
1601581200000|2020-10-01 19:40:00|||||||||427
1601581500000|2020-10-01 19:45:00|12603|12601|12603|12601|12603|12601|12603|12601|1818
1601581800000|2020-10-01 19:50:00|||||||||525
1601582100000|2020-10-01 19:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1488
1601582400000|2020-10-01 20:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1024
1601582700000|2020-10-01 20:05:00|||||||||281
1601583000000|2020-10-01 20:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1271
1601583300000|2020-10-01 20:15:00|||||||||223
1601583600000|2020-10-01 20:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|4260
1601583900000|2020-10-01 20:25:00|||||||||442
1601584200000|2020-10-01 20:30:00|||||||||85
1601584500000|2020-10-01 20:35:00|||||||||132
1601584800000|2020-10-01 20:40:00|||||||||495
1601585100000|2020-10-01 20:45:00|||||||||442
1601585400000|2020-10-01 20:50:00|||||||||639
1601585700000|2020-10-01 20:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2760
1601589600000|2020-10-01 22:00:00|||||||||161
1601589900000|2020-10-01 22:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|378
1601590200000|2020-10-01 22:10:00|||||||||1
1601590500000|2020-10-01 22:15:00|||||||||2
1601590800000|2020-10-01 22:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|203
1601591100000|2020-10-01 22:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|73
1601591400000|2020-10-01 22:30:00|12601.8|12599.8|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|104
1601591700000|2020-10-01 22:35:00|||||||||71
1601592000000|2020-10-01 22:40:00|||||||||9
1601592300000|2020-10-01 22:45:00|||||||||1
1601592900000|2020-10-01 22:55:00|||||||||1
1601593200000|2020-10-01 23:00:00|||||||||20
1601593500000|2020-10-01 23:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|218
1601593800000|2020-10-01 23:10:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|259
1601594100000|2020-10-01 23:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|52
1601594400000|2020-10-01 23:20:00|||||||||7
1601594700000|2020-10-01 23:25:00|||||||||10
1601595000000|2020-10-01 23:30:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|396
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||1
1601595900000|2020-10-01 23:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|247
1601596200000|2020-10-01 23:50:00|||||||||42
1601596500000|2020-10-01 23:55:00|||||||||225
1601510400000|2020-10-01 00:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|213
1601510700000|2020-10-01 00:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|115
1601511000000|2020-10-01 00:10:00|||||||||73
1601511300000|2020-10-01 00:15:00|||||||||302
1601511600000|2020-10-01 00:20:00|||||||||278
1601511900000|2020-10-01 00:25:00|12601|12599|12602.2|12600.2|12602.2|12600.2|12601|12599|1844
1601512200000|2020-10-01 00:30:00|||||||||28
1601512500000|2020-10-01 00:35:00|||||||||206
1601512800000|2020-10-01 00:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|550
1601513100000|2020-10-01 00:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|323
1601513400000|2020-10-01 00:50:00|||||||||30
1601513700000|2020-10-01 00:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|387
1601514000000|2020-10-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|63
1601514300000|2020-10-01 01:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|541
1601514600000|2020-10-01 01:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|122
1601514900000|2020-10-01 01:15:00|||||||||157
1601515200000|2020-10-01 01:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|740
1601515500000|2020-10-01 01:25:00|||||||||216
1601515800000|2020-10-01 01:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|704
1601516100000|2020-10-01 01:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|438
1601516400000|2020-10-01 01:40:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|1775
1601516700000|2020-10-01 01:45:00|||||||||103
1601517000000|2020-10-01 01:50:00|12599|12597|12599|12597|12599|12597|12599|12597|899
1601517300000|2020-10-01 01:55:00|||||||||12
1601517600000|2020-10-01 02:00:00|||||||||2
1601517900000|2020-10-01 02:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1100
1601518200000|2020-10-01 02:10:00|12599|12597|12599|12597|12599|12597|12599|12597|312
1601518500000|2020-10-01 02:15:00|||||||||132
1601518800000|2020-10-01 02:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|78
1601519100000|2020-10-01 02:25:00|12599|12597|12599|12597|12599|12597|12599|12597|292
1601519400000|2020-10-01 02:30:00|||||||||6
1601519700000|2020-10-01 02:35:00|||||||||29
1601520000000|2020-10-01 02:40:00|||||||||104
1601520300000|2020-10-01 02:45:00|||||||||79
1601520600000|2020-10-01 02:50:00|||||||||83
1601520900000|2020-10-01 02:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|277
1601521200000|2020-10-01 03:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|425
1601521500000|2020-10-01 03:05:00|||||||||5
1601521800000|2020-10-01 03:10:00|12599|12597|12599|12597|12599|12597|12599|12597|112
1601522100000|2020-10-01 03:15:00|||||||||13
1601522400000|2020-10-01 03:20:00|||||||||15
1601522700000|2020-10-01 03:25:00|||||||||18
1601523000000|2020-10-01 03:30:00|||||||||5
1601523300000|2020-10-01 03:35:00|||||||||23
1601523600000|2020-10-01 03:40:00|||||||||195
1601523900000|2020-10-01 03:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|534
1601524200000|2020-10-01 03:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|20
1601524500000|2020-10-01 03:55:00|||||||||97
1601524800000|2020-10-01 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|833
1601525100000|2020-10-01 04:05:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|104
1601525400000|2020-10-01 04:10:00|||||||||79
1601525700000|2020-10-01 04:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|828
1601526000000|2020-10-01 04:20:00|||||||||95
1601526600000|2020-10-01 04:30:00|||||||||76
1601526900000|2020-10-01 04:35:00|||||||||313
1601527200000|2020-10-01 04:40:00|||||||||304
1601527500000|2020-10-01 04:45:00|||||||||341
1601527800000|2020-10-01 04:50:00|||||||||44
1601528100000|2020-10-01 04:55:00|||||||||87
1601528400000|2020-10-01 05:00:00|||||||||406
1601528700000|2020-10-01 05:05:00|12599|12597|12599|12597|12599|12597|12599|12597|194
1601529000000|2020-10-01 05:10:00|||||||||160
1601529300000|2020-10-01 05:15:00|||||||||39
1601529600000|2020-10-01 05:20:00|||||||||192
1601529900000|2020-10-01 05:25:00|||||||||46
1601530200000|2020-10-01 05:30:00|||||||||161
1601530500000|2020-10-01 05:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|636
1601530800000|2020-10-01 05:40:00|||||||||78
1601531100000|2020-10-01 05:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|152
1601531400000|2020-10-01 05:50:00|||||||||106
1601531700000|2020-10-01 05:55:00|||||||||12
1601532000000|2020-10-01 06:00:00|12599|12597|12599|12597|12599|12597|12599|12597|439
1601532300000|2020-10-01 06:05:00|||||||||33
1601532600000|2020-10-01 06:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|424
1601532900000|2020-10-01 06:15:00|||||||||36
1601533200000|2020-10-01 06:20:00|||||||||67
1601533500000|2020-10-01 06:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1035
1601533800000|2020-10-01 06:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|394
1601534100000|2020-10-01 06:35:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|581
1601534400000|2020-10-01 06:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|904
1601534700000|2020-10-01 06:45:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1546
1601535000000|2020-10-01 06:50:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1294
1601535300000|2020-10-01 06:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|681
1601535600000|2020-10-01 07:00:00|||||||||1419
1601535900000|2020-10-01 07:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1763
1601536200000|2020-10-01 07:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1647
1601536500000|2020-10-01 07:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1307
1601536800000|2020-10-01 07:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1096
1601537100000|2020-10-01 07:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1584
1601537400000|2020-10-01 07:30:00|||||||||425
1601537700000|2020-10-01 07:35:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1583
1601538000000|2020-10-01 07:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1421
1601538300000|2020-10-01 07:45:00|12600.2|12598.2|12599.8|12597.8|12600.2|12598.2|12599.8|12597.8|866
1601538600000|2020-10-01 07:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|416
1601538900000|2020-10-01 07:55:00|||||||||151
1601539200000|2020-10-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|232
1601539500000|2020-10-01 08:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|782
1601539800000|2020-10-01 08:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|191
1601540100000|2020-10-01 08:15:00|||||||||325
1601540400000|2020-10-01 08:20:00|||||||||114
1601540700000|2020-10-01 08:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2109
1601541000000|2020-10-01 08:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1523
1601541300000|2020-10-01 08:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|257
1601541600000|2020-10-01 08:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|872
1601541900000|2020-10-01 08:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|964
1601542200000|2020-10-01 08:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2427
1601542500000|2020-10-01 08:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1322
1601542800000|2020-10-01 09:00:00|||||||||177
1601543100000|2020-10-01 09:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|268
1601543400000|2020-10-01 09:10:00|||||||||771
1601543700000|2020-10-01 09:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|361
1601544000000|2020-10-01 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|558
1601544300000|2020-10-01 09:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|762
1601544600000|2020-10-01 09:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1297
1601544900000|2020-10-01 09:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|124
1601545200000|2020-10-01 09:40:00|||||||||97
1601545500000|2020-10-01 09:45:00|||||||||69
1601545800000|2020-10-01 09:50:00|||||||||20
1601546100000|2020-10-01 09:55:00|||||||||1133
1601546400000|2020-10-01 10:00:00|||||||||291
1601546700000|2020-10-01 10:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3044
1601547000000|2020-10-01 10:10:00|||||||||620
1601547300000|2020-10-01 10:15:00|12599|12597|12599|12597|12599|12597|12599|12597|359
1601547600000|2020-10-01 10:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1654
1601547900000|2020-10-01 10:25:00|||||||||81
1601548200000|2020-10-01 10:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|4184
1601548500000|2020-10-01 10:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|235
1601548800000|2020-10-01 10:40:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|609
1601549100000|2020-10-01 10:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|325
1601549400000|2020-10-01 10:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|296
1601549700000|2020-10-01 10:55:00|||||||||114
1601550000000|2020-10-01 11:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1017
1601550300000|2020-10-01 11:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|449
1601550600000|2020-10-01 11:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1203
1601550900000|2020-10-01 11:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|642
1601551200000|2020-10-01 11:20:00|||||||||188
1601551500000|2020-10-01 11:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1405
1601551800000|2020-10-01 11:30:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|271
1601552100000|2020-10-01 11:35:00|||||||||161
1601552400000|2020-10-01 11:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|974
1601552700000|2020-10-01 11:45:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1984
1601553000000|2020-10-01 11:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1293
1601553300000|2020-10-01 11:55:00|||||||||729
1601553600000|2020-10-01 12:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2524
1601553900000|2020-10-01 12:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3309
1601554200000|2020-10-01 12:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1972
1601554500000|2020-10-01 12:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1702
1601554800000|2020-10-01 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1542
1601555100000|2020-10-01 12:25:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|8043
1601555400000|2020-10-01 12:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|5503
1601555700000|2020-10-01 12:35:00|||||||||2057
1601556000000|2020-10-01 12:40:00|12592.8|12590.8|12592|12590|12593.6|12591.6|12591.2|12589.2|4894
1601556300000|2020-10-01 12:45:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1778
1601556600000|2020-10-01 12:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2109
1601556900000|2020-10-01 12:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|4229
1601557200000|2020-10-01 13:00:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|2708
1601557500000|2020-10-01 13:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|8135
1601557800000|2020-10-01 13:10:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3269
1601558100000|2020-10-01 13:15:00|||||||||1550
1601558400000|2020-10-01 13:20:00|||||||||1761
1601558700000|2020-10-01 13:25:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3253
1601559000000|2020-10-01 13:30:00|12592|12590|12592|12590|12592|12590|12592|12590|817
1601559300000|2020-10-01 13:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3701
1601559600000|2020-10-01 13:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2421
1601559900000|2020-10-01 13:45:00|12590.5|12588.5|12592.8|12590.8|12593.6|12591.6|12590.5|12588.5|5892
1601560200000|2020-10-01 13:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|2873
1601560500000|2020-10-01 13:55:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2532
1601560800000|2020-10-01 14:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|6233
1601561100000|2020-10-01 14:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|4165
1601561400000|2020-10-01 14:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|4349
1601561700000|2020-10-01 14:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|4028
1601562000000|2020-10-01 14:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2812
1601562300000|2020-10-01 14:25:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|3517
1601562600000|2020-10-01 14:30:00|12599|12597|12596.7|12594.7|12599|12597|12596.7|12594.7|3335
1601562900000|2020-10-01 14:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1003
1601563200000|2020-10-01 14:40:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|3323
1601563500000|2020-10-01 14:45:00|12599|12597|12599|12597|12599|12597|12599|12597|680
1601563800000|2020-10-01 14:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1831
1601564100000|2020-10-01 14:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2781
1601564400000|2020-10-01 15:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2656
1601564700000|2020-10-01 15:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|1699
1601565000000|2020-10-01 15:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|7312
1601565300000|2020-10-01 15:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|7343
1601565600000|2020-10-01 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|6064
1601565900000|2020-10-01 15:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4679
1601566200000|2020-10-01 15:30:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1619
1601566500000|2020-10-01 15:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3488
1601566800000|2020-10-01 15:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1479
1601567100000|2020-10-01 15:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|5271
1601567400000|2020-10-01 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4404
1601567700000|2020-10-01 15:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2831
1601568000000|2020-10-01 16:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|4569
1601568300000|2020-10-01 16:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2441
1601568600000|2020-10-01 16:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1292
1601568900000|2020-10-01 16:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|338
1601569200000|2020-10-01 16:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2553
1601569500000|2020-10-01 16:25:00|||||||||363
1601569800000|2020-10-01 16:30:00|||||||||237
1601570100000|2020-10-01 16:35:00|||||||||687
1601570400000|2020-10-01 16:40:00|||||||||563
1601570700000|2020-10-01 16:45:00|||||||||1323
1601571000000|2020-10-01 16:50:00|||||||||488
1601571300000|2020-10-01 16:55:00|||||||||340
1601571600000|2020-10-01 17:00:00|||||||||282
1601571900000|2020-10-01 17:05:00|||||||||703
1601572200000|2020-10-01 17:10:00|12603|12601|12603|12601|12603|12601|12603|12601|2476
1601572500000|2020-10-01 17:15:00|||||||||1078
1601572800000|2020-10-01 17:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|666
1601573100000|2020-10-01 17:25:00|||||||||389
1601573400000|2020-10-01 17:30:00|||||||||956
1601573700000|2020-10-01 17:35:00|||||||||416
1601574000000|2020-10-01 17:40:00|||||||||449
1601574300000|2020-10-01 17:45:00|||||||||144
1601574600000|2020-10-01 17:50:00|||||||||231
1601574900000|2020-10-01 17:55:00|||||||||756
1601575200000|2020-10-01 18:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3090
1601575500000|2020-10-01 18:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|2643
1601575800000|2020-10-01 18:10:00|||||||||170
1601576100000|2020-10-01 18:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1156
1601576400000|2020-10-01 18:20:00|||||||||989
1601576700000|2020-10-01 18:25:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2210
1601577000000|2020-10-01 18:30:00|||||||||225
1601577300000|2020-10-01 18:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2787
1601577600000|2020-10-01 18:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2599
1601577900000|2020-10-01 18:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|646
1601578200000|2020-10-01 18:50:00|||||||||1013
1601578500000|2020-10-01 18:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1151
1601578800000|2020-10-01 19:00:00|||||||||3444
1601579100000|2020-10-01 19:05:00|12603.7|12601.7|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|2970
1601579400000|2020-10-01 19:10:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|3010
1601579700000|2020-10-01 19:15:00|||||||||477
1601580000000|2020-10-01 19:20:00|||||||||355
1601580300000|2020-10-01 19:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1178
1601580600000|2020-10-01 19:30:00|||||||||890
1601580900000|2020-10-01 19:35:00|||||||||172
1601581200000|2020-10-01 19:40:00|||||||||427
1601581500000|2020-10-01 19:45:00|12603|12601|12603|12601|12603|12601|12603|12601|1818
1601581800000|2020-10-01 19:50:00|||||||||525
1601582100000|2020-10-01 19:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1488
1601582400000|2020-10-01 20:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1024
1601582700000|2020-10-01 20:05:00|||||||||281
1601583000000|2020-10-01 20:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1271
1601583300000|2020-10-01 20:15:00|||||||||223
1601583600000|2020-10-01 20:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|4260
1601583900000|2020-10-01 20:25:00|||||||||442
1601584200000|2020-10-01 20:30:00|||||||||85
1601584500000|2020-10-01 20:35:00|||||||||132
1601584800000|2020-10-01 20:40:00|||||||||495
1601585100000|2020-10-01 20:45:00|||||||||442
1601585400000|2020-10-01 20:50:00|||||||||639
1601585700000|2020-10-01 20:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2760
1601589600000|2020-10-01 22:00:00|||||||||161
1601589900000|2020-10-01 22:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|378
1601590200000|2020-10-01 22:10:00|||||||||1
1601590500000|2020-10-01 22:15:00|||||||||2
1601590800000|2020-10-01 22:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|203
1601591100000|2020-10-01 22:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|73
1601591400000|2020-10-01 22:30:00|12601.8|12599.8|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|104
1601591700000|2020-10-01 22:35:00|||||||||71
1601592000000|2020-10-01 22:40:00|||||||||9
1601592300000|2020-10-01 22:45:00|||||||||1
1601592900000|2020-10-01 22:55:00|||||||||1
1601593200000|2020-10-01 23:00:00|||||||||20
1601593500000|2020-10-01 23:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|218
1601593800000|2020-10-01 23:10:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|259
1601594100000|2020-10-01 23:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|52
1601594400000|2020-10-01 23:20:00|||||||||7
1601594700000|2020-10-01 23:25:00|||||||||10
1601595000000|2020-10-01 23:30:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|396
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||1
1601595900000|2020-10-01 23:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|247
1601596200000|2020-10-01 23:50:00|||||||||42
1601596500000|2020-10-01 23:55:00|||||||||225
1601596800000|2020-10-02 00:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|832
1601597100000|2020-10-02 00:05:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1597
1601597400000|2020-10-02 00:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|866
1601597700000|2020-10-02 00:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|396
1601598000000|2020-10-02 00:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|22
1601598300000|2020-10-02 00:25:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|426
1601598600000|2020-10-02 00:30:00|||||||||161
1601598900000|2020-10-02 00:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.3|12601.3|1555
1601599200000|2020-10-02 00:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|382
1601599500000|2020-10-02 00:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|309
1601599800000|2020-10-02 00:50:00|12603|12601|12603|12601|12603|12601|12603|12601|403
1601600100000|2020-10-02 00:55:00|||||||||35
1601600400000|2020-10-02 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|760
1601600700000|2020-10-02 01:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|526
1601601000000|2020-10-02 01:10:00|||||||||87
1601601300000|2020-10-02 01:15:00|||||||||5
1601601600000|2020-10-02 01:20:00|||||||||17
1601601900000|2020-10-02 01:25:00|||||||||577
1601602200000|2020-10-02 01:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|376
1601602500000|2020-10-02 01:35:00|||||||||15
1601602800000|2020-10-02 01:40:00|||||||||26
1601603100000|2020-10-02 01:45:00|||||||||21
1601603400000|2020-10-02 01:50:00|||||||||107
1601603700000|2020-10-02 01:55:00|||||||||13
1601604000000|2020-10-02 02:00:00|||||||||1253
1601604300000|2020-10-02 02:05:00|||||||||12
1601604600000|2020-10-02 02:10:00|||||||||68
1601604900000|2020-10-02 02:15:00|12603|12601|12603|12601|12603|12601|12603|12601|244
1601605200000|2020-10-02 02:20:00|||||||||15
1601605500000|2020-10-02 02:25:00|||||||||17
1601605800000|2020-10-02 02:30:00|||||||||62
1601606100000|2020-10-02 02:35:00|||||||||20
1601606400000|2020-10-02 02:40:00|||||||||35
1601606700000|2020-10-02 02:45:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1025
1601607000000|2020-10-02 02:50:00|||||||||14
1601607300000|2020-10-02 02:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|148
1601607600000|2020-10-02 03:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|80
1601607900000|2020-10-02 03:05:00|||||||||14
1601608200000|2020-10-02 03:10:00|||||||||71
1601608500000|2020-10-02 03:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|165
1601608800000|2020-10-02 03:20:00|||||||||574
1601609100000|2020-10-02 03:25:00|||||||||24
1601609400000|2020-10-02 03:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|286
1601609700000|2020-10-02 03:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|97
1601610000000|2020-10-02 03:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|107
1601610600000|2020-10-02 03:50:00|12603|12601|12603|12601|12603|12601|12603|12601|152
1601610900000|2020-10-02 03:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|222
1601611200000|2020-10-02 04:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|571
1601611500000|2020-10-02 04:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|61
1601611800000|2020-10-02 04:10:00|||||||||10
1601612100000|2020-10-02 04:15:00|||||||||12
1601612400000|2020-10-02 04:20:00|||||||||51
1601612700000|2020-10-02 04:25:00|||||||||1
1601613000000|2020-10-02 04:30:00|||||||||80
1601613300000|2020-10-02 04:35:00|||||||||52
1601613600000|2020-10-02 04:40:00|||||||||308
1601613900000|2020-10-02 04:45:00|||||||||14
1601614200000|2020-10-02 04:50:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|173
1601614500000|2020-10-02 04:55:00|12605.7|12603.7|12607.6|12605.6|12607.6|12605.6|12605.7|12603.7|3112
1601614800000|2020-10-02 05:00:00|12606.9|12604.9|12609.2|12607.2|12610|12608|12606.9|12604.9|3489
1601615100000|2020-10-02 05:05:00|12608.8|12606.8|12610|12608|12610.8|12608.8|12608.4|12606.4|2593
1601615400000|2020-10-02 05:10:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|1233
1601615700000|2020-10-02 05:15:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.8|12606.8|581
1601616000000|2020-10-02 05:20:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|312
1601616300000|2020-10-02 05:25:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|774
1601616600000|2020-10-02 05:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|732
1601616900000|2020-10-02 05:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|823
1601617200000|2020-10-02 05:40:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|1145
1601617500000|2020-10-02 05:45:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2329
1601617800000|2020-10-02 05:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|660
1601618100000|2020-10-02 05:55:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|509
1601618400000|2020-10-02 06:00:00|12607.3|12605.3|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1144
1601618700000|2020-10-02 06:05:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|773
1601619000000|2020-10-02 06:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|275
1601619300000|2020-10-02 06:15:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|627
1601619600000|2020-10-02 06:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|598
1601619900000|2020-10-02 06:25:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|988
1601620200000|2020-10-02 06:30:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|334
1601620500000|2020-10-02 06:35:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|464
1601620800000|2020-10-02 06:40:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|523
1601621100000|2020-10-02 06:45:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|566
1601621400000|2020-10-02 06:50:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|449
1601621700000|2020-10-02 06:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|257
1601622000000|2020-10-02 07:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1344
1601622300000|2020-10-02 07:05:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1393
1601622600000|2020-10-02 07:10:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|229
1601622900000|2020-10-02 07:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|317
1601623200000|2020-10-02 07:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|922
1601623500000|2020-10-02 07:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|940
1601623800000|2020-10-02 07:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|946
1601624100000|2020-10-02 07:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1039
1601624400000|2020-10-02 07:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1247
1601624700000|2020-10-02 07:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|194
1601625000000|2020-10-02 07:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|125
1601625300000|2020-10-02 07:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|731
1601625600000|2020-10-02 08:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|188
1601625900000|2020-10-02 08:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|535
1601626200000|2020-10-02 08:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|466
1601626500000|2020-10-02 08:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|986
1601626800000|2020-10-02 08:20:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|721
1601627100000|2020-10-02 08:25:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|583
1601627400000|2020-10-02 08:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|85
1601627700000|2020-10-02 08:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|433
1601628000000|2020-10-02 08:40:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|728
1601628300000|2020-10-02 08:45:00|||||||||35
1601628600000|2020-10-02 08:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|454
1601628900000|2020-10-02 08:55:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1167
1601629200000|2020-10-02 09:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|780
1601629500000|2020-10-02 09:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|645
1601629800000|2020-10-02 09:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|890
1601630100000|2020-10-02 09:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|542
1601630400000|2020-10-02 09:20:00|||||||||108
1601630700000|2020-10-02 09:25:00|||||||||85
1601631000000|2020-10-02 09:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|671
1601631300000|2020-10-02 09:35:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|653
1601631600000|2020-10-02 09:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|592
1601631900000|2020-10-02 09:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|568
1601632200000|2020-10-02 09:50:00|||||||||123
1601632500000|2020-10-02 09:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1001
1601632800000|2020-10-02 10:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|397
1601633100000|2020-10-02 10:05:00|||||||||31
1601633400000|2020-10-02 10:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|646
1601633700000|2020-10-02 10:15:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|154
1601634000000|2020-10-02 10:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|769
1601634300000|2020-10-02 10:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1585
1601634600000|2020-10-02 10:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|290
1601634900000|2020-10-02 10:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|129
1601635200000|2020-10-02 10:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|311
1601635500000|2020-10-02 10:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|158
1601635800000|2020-10-02 10:50:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|912
1601636100000|2020-10-02 10:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|865
1601636400000|2020-10-02 11:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|623
1601636700000|2020-10-02 11:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1552
1601637000000|2020-10-02 11:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1052
1601637300000|2020-10-02 11:15:00|||||||||138
1601637600000|2020-10-02 11:20:00|12609.2|12607.2|12610|12608|12610|12608|12608.4|12606.4|1392
1601637900000|2020-10-02 11:25:00|||||||||1161
1601638200000|2020-10-02 11:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|705
1601638500000|2020-10-02 11:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2079
1601638800000|2020-10-02 11:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|429
1601639100000|2020-10-02 11:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|477
1601639400000|2020-10-02 11:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|940
1601639700000|2020-10-02 11:55:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1347
1601640000000|2020-10-02 12:00:00|||||||||728
1601640300000|2020-10-02 12:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|316
1601640600000|2020-10-02 12:10:00|||||||||2387
1601640900000|2020-10-02 12:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1477
1601641200000|2020-10-02 12:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|2703
1601641500000|2020-10-02 12:25:00|12610.4|12608.4|12610.4|12608.4|12610.8|12608.8|12610|12608|2506
1601641800000|2020-10-02 12:30:00|12610|12608|12610|12608|12611.5|12609.5|12608.4|12606.4|4472
1601642100000|2020-10-02 12:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12609.2|12607.2|4176
1601642400000|2020-10-02 12:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|2027
1601642700000|2020-10-02 12:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|533
1601643000000|2020-10-02 12:50:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|5830
1601643300000|2020-10-02 12:55:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1368
1601643600000|2020-10-02 13:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|3176
1601643900000|2020-10-02 13:05:00|12611.9|12609.9|12610.8|12608.8|12611.9|12609.9|12610.8|12608.8|2347
1601644200000|2020-10-02 13:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610|12608|2139
1601644500000|2020-10-02 13:15:00|12610.4|12608.4|12610|12608|12610.8|12608.8|12609.2|12607.2|2495
1601644800000|2020-10-02 13:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2585
1601645100000|2020-10-02 13:25:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|3541
1601645400000|2020-10-02 13:30:00|12606.9|12604.9|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|5818
1601645700000|2020-10-02 13:35:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|7282
1601646000000|2020-10-02 13:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|2885
1601646300000|2020-10-02 13:45:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|6286
1601646600000|2020-10-02 13:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2133
1601646900000|2020-10-02 13:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1408
1601647200000|2020-10-02 14:00:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12599|12597|3989
1601647500000|2020-10-02 14:05:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|3174
1601647800000|2020-10-02 14:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|3604
1601648100000|2020-10-02 14:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3680
1601648400000|2020-10-02 14:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1028
1601648700000|2020-10-02 14:25:00|12599|12597|12599|12597|12599|12597|12599|12597|5202
1601649000000|2020-10-02 14:30:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|5178
1601649300000|2020-10-02 14:35:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|5419
1601649600000|2020-10-02 14:40:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2818
1601649900000|2020-10-02 14:45:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2122
1601650200000|2020-10-02 14:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1430
1601650500000|2020-10-02 14:55:00|||||||||1869
1601650800000|2020-10-02 15:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1849
1601651100000|2020-10-02 15:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2789
1601651400000|2020-10-02 15:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|340
1601651700000|2020-10-02 15:15:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2909
1601652000000|2020-10-02 15:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|4075
1601652300000|2020-10-02 15:25:00|||||||||128
1601652600000|2020-10-02 15:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|739
1601652900000|2020-10-02 15:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|709
1601653200000|2020-10-02 15:40:00|||||||||629
1601653500000|2020-10-02 15:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|319
1601653800000|2020-10-02 15:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|374
1601654100000|2020-10-02 15:55:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|3216
1601654400000|2020-10-02 16:00:00|||||||||913
1601654700000|2020-10-02 16:05:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2269
1601655000000|2020-10-02 16:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|9875
1601655300000|2020-10-02 16:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2751
1601655600000|2020-10-02 16:20:00|||||||||1700
1601655900000|2020-10-02 16:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|659
1601656200000|2020-10-02 16:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1841
1601656500000|2020-10-02 16:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|344
1601656800000|2020-10-02 16:40:00|||||||||401
1601657100000|2020-10-02 16:45:00|12594|12592|12593.6|12591.6|12594|12592|12593.6|12591.6|2591
1601657400000|2020-10-02 16:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3602
1601657700000|2020-10-02 16:55:00|||||||||763
1601658000000|2020-10-02 17:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1525
1601658300000|2020-10-02 17:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|3664
1601658600000|2020-10-02 17:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1563
1601658900000|2020-10-02 17:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|170
1601659200000|2020-10-02 17:20:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|744
1601659500000|2020-10-02 17:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1452
1601659800000|2020-10-02 17:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1723
1601660100000|2020-10-02 17:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2970
1601660400000|2020-10-02 17:40:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12597.5|12595.5|2651
1601660700000|2020-10-02 17:45:00|||||||||1272
1601661000000|2020-10-02 17:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3302
1601661300000|2020-10-02 17:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|355
1601661600000|2020-10-02 18:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1355
1601661900000|2020-10-02 18:05:00|||||||||273
1601662200000|2020-10-02 18:10:00|||||||||423
1601662500000|2020-10-02 18:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|667
1601662800000|2020-10-02 18:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|241
1601663100000|2020-10-02 18:25:00|||||||||346
1601663400000|2020-10-02 18:30:00|||||||||654
1601663700000|2020-10-02 18:35:00|||||||||560
1601664000000|2020-10-02 18:40:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2177
1601664300000|2020-10-02 18:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3069
1601664600000|2020-10-02 18:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1352
1601664900000|2020-10-02 18:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2989
1601665200000|2020-10-02 19:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2132
1601665500000|2020-10-02 19:05:00|||||||||141
1601665800000|2020-10-02 19:10:00|12596.3|12594.3|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|8633
1601666100000|2020-10-02 19:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2401
1601666400000|2020-10-02 19:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|577
1601666700000|2020-10-02 19:25:00|||||||||216
1601667000000|2020-10-02 19:30:00|||||||||397
1601667300000|2020-10-02 19:35:00|||||||||1173
1601667600000|2020-10-02 19:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1754
1601667900000|2020-10-02 19:45:00|||||||||161
1601668200000|2020-10-02 19:50:00|||||||||541
1601668500000|2020-10-02 19:55:00|||||||||445
1601668800000|2020-10-02 20:00:00|||||||||1789
1601669100000|2020-10-02 20:05:00|||||||||686
1601669400000|2020-10-02 20:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3995
1601669700000|2020-10-02 20:15:00|||||||||270
1601670000000|2020-10-02 20:20:00|||||||||1364
1601670300000|2020-10-02 20:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1374
1601670600000|2020-10-02 20:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|611
1601670900000|2020-10-02 20:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1521
1601671200000|2020-10-02 20:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|764
1601671500000|2020-10-02 20:45:00|||||||||486
1601671800000|2020-10-02 20:50:00|||||||||330
1601672100000|2020-10-02 20:55:00|||||||||1830
1601848800000|2020-10-04 22:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|866
1601849100000|2020-10-04 22:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|60
1601849400000|2020-10-04 22:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|185
1601849700000|2020-10-04 22:15:00|||||||||32
1601850000000|2020-10-04 22:20:00|||||||||4
1601850600000|2020-10-04 22:30:00|||||||||147
1601850900000|2020-10-04 22:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|302
1601851200000|2020-10-04 22:40:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|970
1601851500000|2020-10-04 22:45:00|||||||||10
1601851800000|2020-10-04 22:50:00|||||||||10
1601852100000|2020-10-04 22:55:00|||||||||24
1601852400000|2020-10-04 23:00:00|||||||||40
1601852700000|2020-10-04 23:05:00|||||||||105
1601853000000|2020-10-04 23:10:00|||||||||58
1601853300000|2020-10-04 23:15:00|||||||||32
1601853600000|2020-10-04 23:20:00|||||||||16
1601853900000|2020-10-04 23:25:00|||||||||161
1601854200000|2020-10-04 23:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|406
1601854500000|2020-10-04 23:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|208
1601854800000|2020-10-04 23:40:00|||||||||65
1601855100000|2020-10-04 23:45:00|||||||||152
1601855400000|2020-10-04 23:50:00|||||||||13
1601855700000|2020-10-04 23:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|119
1601856000000|2020-10-05 00:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|334
1601856300000|2020-10-05 00:05:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|679
1601856600000|2020-10-05 00:10:00|||||||||5
1601856900000|2020-10-05 00:15:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|448
1601857200000|2020-10-05 00:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1357
1601857500000|2020-10-05 00:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|376
1601857800000|2020-10-05 00:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|663
1601858100000|2020-10-05 00:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|208
1601858400000|2020-10-05 00:40:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|234
1601858700000|2020-10-05 00:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|49
1601859000000|2020-10-05 00:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|46
1601859300000|2020-10-05 00:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|147
1601859600000|2020-10-05 01:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|810
1601859900000|2020-10-05 01:05:00|||||||||11
1601860200000|2020-10-05 01:10:00|||||||||32
1601860500000|2020-10-05 01:15:00|||||||||3
1601860800000|2020-10-05 01:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|598
1601861100000|2020-10-05 01:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|116
1601861400000|2020-10-05 01:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|78
1601862000000|2020-10-05 01:40:00|||||||||14
1601862300000|2020-10-05 01:45:00|||||||||7
1601862600000|2020-10-05 01:50:00|||||||||42
1601862900000|2020-10-05 01:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|613
1601863200000|2020-10-05 02:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|340
1601863500000|2020-10-05 02:05:00|||||||||21
1601863800000|2020-10-05 02:10:00|||||||||12
1601864100000|2020-10-05 02:15:00|||||||||16
1601864400000|2020-10-05 02:20:00|||||||||17
1601864700000|2020-10-05 02:25:00|||||||||8
1601865000000|2020-10-05 02:30:00|||||||||6
1601865300000|2020-10-05 02:35:00|||||||||2
1601865900000|2020-10-05 02:45:00|||||||||4
1601866200000|2020-10-05 02:50:00|||||||||4
1601866800000|2020-10-05 03:00:00|||||||||416
1601867100000|2020-10-05 03:05:00|||||||||67
1601867400000|2020-10-05 03:10:00|||||||||10
1601867700000|2020-10-05 03:15:00|||||||||1
1601868000000|2020-10-05 03:20:00|||||||||7
1601868300000|2020-10-05 03:25:00|||||||||7
1601868600000|2020-10-05 03:30:00|||||||||1
1601868900000|2020-10-05 03:35:00|||||||||42
1601869200000|2020-10-05 03:40:00|||||||||2
1601869500000|2020-10-05 03:45:00|||||||||49
1601869800000|2020-10-05 03:50:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|245
1601870100000|2020-10-05 03:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1157
1601870400000|2020-10-05 04:00:00|||||||||66
1601870700000|2020-10-05 04:05:00|||||||||28
1601871000000|2020-10-05 04:10:00|||||||||5
1601871300000|2020-10-05 04:15:00|||||||||407
1601871600000|2020-10-05 04:20:00|||||||||779
1601871900000|2020-10-05 04:25:00|||||||||6
1601872200000|2020-10-05 04:30:00|||||||||34
1601872500000|2020-10-05 04:35:00|||||||||10
1601872800000|2020-10-05 04:40:00|||||||||8
1601873100000|2020-10-05 04:45:00|||||||||21
1601873400000|2020-10-05 04:50:00|||||||||6
1601873700000|2020-10-05 04:55:00|||||||||6
1601874000000|2020-10-05 05:00:00|||||||||26
1601874300000|2020-10-05 05:05:00|||||||||78
1601874600000|2020-10-05 05:10:00|||||||||25
1601874900000|2020-10-05 05:15:00|||||||||24
1601875200000|2020-10-05 05:20:00|||||||||154
1601875500000|2020-10-05 05:25:00|||||||||224
1601875800000|2020-10-05 05:30:00|||||||||5
1601876100000|2020-10-05 05:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|207
1601876400000|2020-10-05 05:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|875
1601876700000|2020-10-05 05:45:00|||||||||9
1601877000000|2020-10-05 05:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|628
1601877300000|2020-10-05 05:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|110
1601877600000|2020-10-05 06:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1020
1601877900000|2020-10-05 06:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|659
1601878200000|2020-10-05 06:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|74
1601878500000|2020-10-05 06:15:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|815
1601878800000|2020-10-05 06:20:00|||||||||102
1601879100000|2020-10-05 06:25:00|||||||||128
1601879400000|2020-10-05 06:30:00|||||||||50
1601879700000|2020-10-05 06:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|789
1601880000000|2020-10-05 06:40:00|||||||||60
1601880300000|2020-10-05 06:45:00|||||||||95
1601880600000|2020-10-05 06:50:00|||||||||198
1601880900000|2020-10-05 06:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1715
1601881200000|2020-10-05 07:00:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|839
1601881500000|2020-10-05 07:05:00|||||||||635
1601881800000|2020-10-05 07:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|613
1601882100000|2020-10-05 07:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1166
1601882400000|2020-10-05 07:20:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|303
1601882700000|2020-10-05 07:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|409
1601883000000|2020-10-05 07:30:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|2594
1601883300000|2020-10-05 07:35:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|345
1601883600000|2020-10-05 07:40:00|||||||||33
1601883900000|2020-10-05 07:45:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1016
1601884200000|2020-10-05 07:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|441
1601884500000|2020-10-05 07:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|421
1601884800000|2020-10-05 08:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|560
1601885100000|2020-10-05 08:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1550
1601885400000|2020-10-05 08:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|610
1601885700000|2020-10-05 08:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2543
1601886000000|2020-10-05 08:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1010
1601886300000|2020-10-05 08:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1557
1601886600000|2020-10-05 08:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1274
1601886900000|2020-10-05 08:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|196
1601887200000|2020-10-05 08:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|419
1601887500000|2020-10-05 08:45:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|148
1601887800000|2020-10-05 08:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|871
1601888100000|2020-10-05 08:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|754
1601888400000|2020-10-05 09:00:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|823
1601888700000|2020-10-05 09:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|402
1601889000000|2020-10-05 09:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|322
1601889300000|2020-10-05 09:15:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|781
1601889600000|2020-10-05 09:20:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|350
1601889900000|2020-10-05 09:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|339
1601890200000|2020-10-05 09:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|607
1601890500000|2020-10-05 09:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|192
1601890800000|2020-10-05 09:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1077
1601891100000|2020-10-05 09:45:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|1022
1601891400000|2020-10-05 09:50:00|||||||||200
1601891700000|2020-10-05 09:55:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|159
1601892000000|2020-10-05 10:00:00|||||||||359
1601892300000|2020-10-05 10:05:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|878
1601892600000|2020-10-05 10:10:00|||||||||15
1601892900000|2020-10-05 10:15:00|||||||||104
1601893200000|2020-10-05 10:20:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|318
1601893500000|2020-10-05 10:25:00|||||||||60
1601893800000|2020-10-05 10:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1160
1601894100000|2020-10-05 10:35:00|||||||||14
1601894400000|2020-10-05 10:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|44
1601894700000|2020-10-05 10:45:00|||||||||38
1601895000000|2020-10-05 10:50:00|||||||||28
1601895300000|2020-10-05 10:55:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|222
1601895600000|2020-10-05 11:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|222
1601895900000|2020-10-05 11:05:00|||||||||364
1601896200000|2020-10-05 11:10:00|||||||||558
1601896500000|2020-10-05 11:15:00|||||||||44
1601896800000|2020-10-05 11:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|217
1601897100000|2020-10-05 11:25:00|||||||||34
1601897400000|2020-10-05 11:30:00|||||||||95
1601897700000|2020-10-05 11:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|442
1601898000000|2020-10-05 11:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1781
1601898300000|2020-10-05 11:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|189
1601898600000|2020-10-05 11:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1295
1601898900000|2020-10-05 11:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2574
1601899200000|2020-10-05 12:00:00|||||||||228
1601899500000|2020-10-05 12:05:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3275
1601899800000|2020-10-05 12:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1473
1601900100000|2020-10-05 12:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|585
1601900400000|2020-10-05 12:20:00|12595.9|12593.9|12593.6|12591.6|12596.7|12594.7|12593.6|12591.6|2351
1601900700000|2020-10-05 12:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|997
1601901000000|2020-10-05 12:30:00|12592|12590|12590.5|12588.5|12592|12590|12590.5|12588.5|889
1601901300000|2020-10-05 12:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|495
1601901600000|2020-10-05 12:40:00|||||||||1770
1601901900000|2020-10-05 12:45:00|||||||||1081
1601902200000|2020-10-05 12:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2685
1601902500000|2020-10-05 12:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1494
1601902800000|2020-10-05 13:00:00|||||||||121
1601903100000|2020-10-05 13:05:00|||||||||961
1601903400000|2020-10-05 13:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2589
1601903700000|2020-10-05 13:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|4746
1601904000000|2020-10-05 13:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2543
1601904300000|2020-10-05 13:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1941
1601904600000|2020-10-05 13:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|4882
1601904900000|2020-10-05 13:35:00|||||||||461
1601905200000|2020-10-05 13:40:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|5602
1601905500000|2020-10-05 13:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|3558
1601905800000|2020-10-05 13:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|6287
1601906100000|2020-10-05 13:55:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3744
1601906400000|2020-10-05 14:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|3183
1601906700000|2020-10-05 14:05:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|4806
1601907000000|2020-10-05 14:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2224
1601907300000|2020-10-05 14:15:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|4349
1601907600000|2020-10-05 14:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|4958
1601907900000|2020-10-05 14:25:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|4626
1601908200000|2020-10-05 14:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|9209
1601908500000|2020-10-05 14:35:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3576
1601908800000|2020-10-05 14:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|4462
1601909100000|2020-10-05 14:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|5938
1601909400000|2020-10-05 14:50:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|2458
1601909700000|2020-10-05 14:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|5210
1601910000000|2020-10-05 15:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|3534
1601910300000|2020-10-05 15:05:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2020
1601910600000|2020-10-05 15:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1620
1601910900000|2020-10-05 15:15:00|||||||||2885
1601911200000|2020-10-05 15:20:00|12579.1|12577.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|6668
1601911500000|2020-10-05 15:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3307
1601911800000|2020-10-05 15:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1043
1601912100000|2020-10-05 15:35:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|3662
1601912400000|2020-10-05 15:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3393
1601912700000|2020-10-05 15:45:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|5899
1601913000000|2020-10-05 15:50:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|3100
1601913300000|2020-10-05 15:55:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|4651
1601913600000|2020-10-05 16:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|4594
1601913900000|2020-10-05 16:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2150
1601914200000|2020-10-05 16:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1917
1601914500000|2020-10-05 16:15:00|||||||||1350
1601914800000|2020-10-05 16:20:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|7038
1601915100000|2020-10-05 16:25:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1270
1601915400000|2020-10-05 16:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4870
1601915700000|2020-10-05 16:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|808
1601916000000|2020-10-05 16:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1036
1601916300000|2020-10-05 16:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|943
1601916600000|2020-10-05 16:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1400
1601916900000|2020-10-05 16:55:00|||||||||479
1601917200000|2020-10-05 17:00:00|||||||||1187
1601917500000|2020-10-05 17:05:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1583
1601917800000|2020-10-05 17:10:00|||||||||2713
1601918100000|2020-10-05 17:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1774
1601918400000|2020-10-05 17:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1497
1601918700000|2020-10-05 17:25:00|||||||||1309
1601919000000|2020-10-05 17:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1522
1601919300000|2020-10-05 17:35:00|||||||||319
1601919600000|2020-10-05 17:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1014
1601919900000|2020-10-05 17:45:00|||||||||740
1601920200000|2020-10-05 17:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|965
1601920500000|2020-10-05 17:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|909
1601920800000|2020-10-05 18:00:00|||||||||725
1601921100000|2020-10-05 18:05:00|||||||||854
1601921400000|2020-10-05 18:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2943
1601921700000|2020-10-05 18:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2315
1601922000000|2020-10-05 18:20:00|||||||||481
1601922300000|2020-10-05 18:25:00|||||||||2006
1601922600000|2020-10-05 18:30:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|561
1601922900000|2020-10-05 18:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1623
1601923200000|2020-10-05 18:40:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3158
1601923500000|2020-10-05 18:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|3490
1601923800000|2020-10-05 18:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|2369
1601924100000|2020-10-05 18:55:00|12576.4|12574.4|12576.4|12574.4|12578|12576|12576.4|12574.4|12231
1601924400000|2020-10-05 19:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3824
1601924700000|2020-10-05 19:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1472
1601925000000|2020-10-05 19:10:00|||||||||1904
1601925300000|2020-10-05 19:15:00|||||||||2254
1601925600000|2020-10-05 19:20:00|||||||||280
1601925900000|2020-10-05 19:25:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|5685
1601926200000|2020-10-05 19:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1376
1601926500000|2020-10-05 19:35:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|4541
1601926800000|2020-10-05 19:40:00|12574|12572|12574|12572|12574|12572|12574|12572|1122
1601927100000|2020-10-05 19:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1251
1601927400000|2020-10-05 19:50:00|||||||||1015
1601927700000|2020-10-05 19:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|3802
1601928000000|2020-10-05 20:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2318
1601928300000|2020-10-05 20:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2502
1601928600000|2020-10-05 20:10:00|||||||||506
1601928900000|2020-10-05 20:15:00|||||||||918
1601929200000|2020-10-05 20:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1404
1601929500000|2020-10-05 20:25:00|||||||||1509
1601929800000|2020-10-05 20:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1622
1601930100000|2020-10-05 20:35:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|4264
1601930400000|2020-10-05 20:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3286
1601930700000|2020-10-05 20:45:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|3172
1601931000000|2020-10-05 20:50:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1624
1601931300000|2020-10-05 20:55:00|||||||||1846
1601935200000|2020-10-05 22:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1258
1601935500000|2020-10-05 22:05:00|||||||||32
1601936100000|2020-10-05 22:15:00|||||||||100
1601936400000|2020-10-05 22:20:00|||||||||195
1601936700000|2020-10-05 22:25:00|||||||||14
1601937000000|2020-10-05 22:30:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|466
1601937300000|2020-10-05 22:35:00|||||||||524
1601937600000|2020-10-05 22:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|996
1601937900000|2020-10-05 22:45:00|||||||||333
1601938200000|2020-10-05 22:50:00|||||||||7
1601938500000|2020-10-05 22:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|458
1601938800000|2020-10-05 23:00:00|||||||||71
1601939100000|2020-10-05 23:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|670
1601939400000|2020-10-05 23:10:00|||||||||254
1601939700000|2020-10-05 23:15:00|||||||||524
1601940000000|2020-10-05 23:20:00|||||||||156
1601940300000|2020-10-05 23:25:00|12574|12572|12574|12572|12574|12572|12574|12572|26
1601940600000|2020-10-05 23:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|505
1601940900000|2020-10-05 23:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|396
1601941200000|2020-10-05 23:40:00|12574|12572|12574|12572|12574|12572|12574|12572|127
1601941500000|2020-10-05 23:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|131
1601941800000|2020-10-05 23:50:00|12574|12572|12574|12572|12574|12572|12574|12572|855
1601942100000|2020-10-05 23:55:00|||||||||161
1601942400000|2020-10-06 00:00:00|||||||||305
1601942700000|2020-10-06 00:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|386
1601943000000|2020-10-06 00:10:00|||||||||103
1601943300000|2020-10-06 00:15:00|||||||||389
1601943600000|2020-10-06 00:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|608
1601943900000|2020-10-06 00:25:00|||||||||111
1601944200000|2020-10-06 00:30:00|||||||||636
1601944500000|2020-10-06 00:35:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1523
1601944800000|2020-10-06 00:40:00|||||||||819
1601945100000|2020-10-06 00:45:00|||||||||254
1601945400000|2020-10-06 00:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|42
1601945700000|2020-10-06 00:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|234
1601946000000|2020-10-06 01:00:00|||||||||70
1601946300000|2020-10-06 01:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|220
1601946600000|2020-10-06 01:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|814
1601946900000|2020-10-06 01:15:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1017
1601947200000|2020-10-06 01:20:00|||||||||315
1601947500000|2020-10-06 01:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1080
1601947800000|2020-10-06 01:30:00|||||||||5
1601948100000|2020-10-06 01:35:00|||||||||3
1601948400000|2020-10-06 01:40:00|12578|12576|12578|12576|12578|12576|12578|12576|1072
1601948700000|2020-10-06 01:45:00|||||||||365
1601949000000|2020-10-06 01:50:00|||||||||372
1601949300000|2020-10-06 01:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|856
1601949600000|2020-10-06 02:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|884
1601949900000|2020-10-06 02:05:00|||||||||80
1601950200000|2020-10-06 02:10:00|||||||||48
1601950500000|2020-10-06 02:15:00|||||||||291
1601950800000|2020-10-06 02:20:00|12578|12576|12578|12576|12578|12576|12578|12576|267
1601951100000|2020-10-06 02:25:00|||||||||15
1601951400000|2020-10-06 02:30:00|||||||||91
1601951700000|2020-10-06 02:35:00|||||||||173
1601952000000|2020-10-06 02:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|712
1601952300000|2020-10-06 02:45:00|12578|12576|12578|12576|12578|12576|12578|12576|733
1601952900000|2020-10-06 02:55:00|||||||||63
1601953200000|2020-10-06 03:00:00|||||||||2
1601953500000|2020-10-06 03:05:00|||||||||30
1601953800000|2020-10-06 03:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|340
1601954100000|2020-10-06 03:15:00|||||||||77
1601954400000|2020-10-06 03:20:00|||||||||1
1601955000000|2020-10-06 03:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1142
1601955300000|2020-10-06 03:35:00|||||||||151
1601955600000|2020-10-06 03:40:00|||||||||155
1601955900000|2020-10-06 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|245
1601956200000|2020-10-06 03:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|715
1601956500000|2020-10-06 03:55:00|12578|12576|12578|12576|12578|12576|12578|12576|721
1601956800000|2020-10-06 04:00:00|||||||||36
1601957100000|2020-10-06 04:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|560
1601957400000|2020-10-06 04:10:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|734
1601957700000|2020-10-06 04:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|69
1601958000000|2020-10-06 04:20:00|||||||||72
1601958300000|2020-10-06 04:25:00|||||||||27
1601958900000|2020-10-06 04:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|542
1601959800000|2020-10-06 04:50:00|12578|12576|12578|12576|12578|12576|12578|12576|80
1601960100000|2020-10-06 04:55:00|||||||||9
1601960700000|2020-10-06 05:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1036
1601961000000|2020-10-06 05:10:00|||||||||97
1601961300000|2020-10-06 05:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|902
1601961600000|2020-10-06 05:20:00|||||||||67
1601961900000|2020-10-06 05:25:00|||||||||29
1601962200000|2020-10-06 05:30:00|||||||||266
1601962500000|2020-10-06 05:35:00|||||||||167
1601962800000|2020-10-06 05:40:00|||||||||29
1601963100000|2020-10-06 05:45:00|||||||||126
1601963400000|2020-10-06 05:50:00|||||||||588
1601963700000|2020-10-06 05:55:00|||||||||221
1601964000000|2020-10-06 06:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|596
1601964300000|2020-10-06 06:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|868
1601964600000|2020-10-06 06:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|343
1601964900000|2020-10-06 06:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|798
1601965200000|2020-10-06 06:20:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|609
1601965500000|2020-10-06 06:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|181
1601965800000|2020-10-06 06:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|937
1601966100000|2020-10-06 06:35:00|||||||||821
1601966400000|2020-10-06 06:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|457
1601966700000|2020-10-06 06:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1449
1601967000000|2020-10-06 06:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1487
1601967300000|2020-10-06 06:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1249
1601967600000|2020-10-06 07:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1583
1601967900000|2020-10-06 07:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1607
1601968200000|2020-10-06 07:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1397
1601968500000|2020-10-06 07:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|3756
1601968800000|2020-10-06 07:20:00|12578.3|12576.3|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|2077
1601969100000|2020-10-06 07:25:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1329
1601969400000|2020-10-06 07:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|622
1601969700000|2020-10-06 07:35:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|1748
1601970000000|2020-10-06 07:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|452
1601970300000|2020-10-06 07:45:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|861
1601970600000|2020-10-06 07:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|807
1601970900000|2020-10-06 07:55:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3036
1601971200000|2020-10-06 08:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1002
1601971500000|2020-10-06 08:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1366
1601971800000|2020-10-06 08:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2159
1601972100000|2020-10-06 08:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1846
1601972400000|2020-10-06 08:20:00|||||||||551
1601972700000|2020-10-06 08:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|580
1601973000000|2020-10-06 08:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2026
1601973300000|2020-10-06 08:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|473
1601973600000|2020-10-06 08:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1794
1601973900000|2020-10-06 08:45:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|366
1601974200000|2020-10-06 08:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2749
1601974500000|2020-10-06 08:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|657
1601974800000|2020-10-06 09:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|208
1601975100000|2020-10-06 09:05:00|||||||||97
1601975400000|2020-10-06 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|593
1601975700000|2020-10-06 09:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|123
1601976000000|2020-10-06 09:20:00|||||||||282
1601976300000|2020-10-06 09:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|403
1601976600000|2020-10-06 09:30:00|||||||||82
1601976900000|2020-10-06 09:35:00|||||||||90
1601977200000|2020-10-06 09:40:00|12578|12576|12578|12576|12578|12576|12578|12576|117
1601977500000|2020-10-06 09:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2150
1601977800000|2020-10-06 09:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1214
1601978100000|2020-10-06 09:55:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|551
1601978400000|2020-10-06 10:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|332
1601978700000|2020-10-06 10:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|528
1601979000000|2020-10-06 10:10:00|||||||||100
1601979300000|2020-10-06 10:15:00|12578|12576|12578|12576|12578|12576|12578|12576|502
1601979600000|2020-10-06 10:20:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1366
1601979900000|2020-10-06 10:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1842
1601980200000|2020-10-06 10:30:00|||||||||405
1601980500000|2020-10-06 10:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1046
1601980800000|2020-10-06 10:40:00|||||||||92
1601981100000|2020-10-06 10:45:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1215
1601981400000|2020-10-06 10:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|591
1601981700000|2020-10-06 10:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2057
1601982000000|2020-10-06 11:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1927
1601982300000|2020-10-06 11:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|485
1601982600000|2020-10-06 11:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|711
1601982900000|2020-10-06 11:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|626
1601983200000|2020-10-06 11:20:00|12578|12576|12578|12576|12578|12576|12578|12576|1840
1601983500000|2020-10-06 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|951
1601983800000|2020-10-06 11:30:00|||||||||119
1601984100000|2020-10-06 11:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1891
1601984400000|2020-10-06 11:40:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12574|12572|3211
1601984700000|2020-10-06 11:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2158
1601985000000|2020-10-06 11:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|2700
1601985300000|2020-10-06 11:55:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2188
1601985600000|2020-10-06 12:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1208
1601985900000|2020-10-06 12:05:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3307
1601986200000|2020-10-06 12:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|2027
1601986500000|2020-10-06 12:15:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12573.3|12571.3|1834
1601986800000|2020-10-06 12:20:00|12574|12572|12571.7|12569.7|12574|12572|12571.7|12569.7|5822
1601987100000|2020-10-06 12:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1593
1601987400000|2020-10-06 12:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|5765
1601987700000|2020-10-06 12:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2245
1601988000000|2020-10-06 12:40:00|12571.7|12569.7|12573.3|12571.3|12574|12572|12571.7|12569.7|1622
1601988300000|2020-10-06 12:45:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2128
1601988600000|2020-10-06 12:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1614
1601988900000|2020-10-06 12:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1407
1601989200000|2020-10-06 13:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2710
1601989500000|2020-10-06 13:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2658
1601989800000|2020-10-06 13:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1441
1601990100000|2020-10-06 13:15:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|4829
1601990400000|2020-10-06 13:20:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|2586
1601990700000|2020-10-06 13:25:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|6705
1601991000000|2020-10-06 13:30:00|12574|12572|12576.4|12574.4|12576.4|12574.4|12574|12572|2606
1601991300000|2020-10-06 13:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3155
1601991600000|2020-10-06 13:40:00|||||||||2307
1601991900000|2020-10-06 13:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2340
1601992200000|2020-10-06 13:50:00|12578|12576|12578|12576|12578|12576|12578|12576|1186
1601992500000|2020-10-06 13:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2311
1601992800000|2020-10-06 14:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2139
1601993100000|2020-10-06 14:05:00|||||||||883
1601993400000|2020-10-06 14:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1793
1601993700000|2020-10-06 14:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1434
1601994000000|2020-10-06 14:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|4902
1601994300000|2020-10-06 14:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1621
1601994600000|2020-10-06 14:30:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|4598
1601994900000|2020-10-06 14:35:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|4679
1601995200000|2020-10-06 14:40:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2100
1601995500000|2020-10-06 14:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2587
1601995800000|2020-10-06 14:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|6183
1601996100000|2020-10-06 14:55:00|||||||||3315
1601996400000|2020-10-06 15:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|4300
1601996700000|2020-10-06 15:05:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1744
1601997000000|2020-10-06 15:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2723
1601997300000|2020-10-06 15:15:00|||||||||2721
1601997600000|2020-10-06 15:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3339
1601997900000|2020-10-06 15:25:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|3710
1601998200000|2020-10-06 15:30:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|4345
1601998500000|2020-10-06 15:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2324
1601998800000|2020-10-06 15:40:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2073
1601999100000|2020-10-06 15:45:00|||||||||902
1601999400000|2020-10-06 15:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3706
1601999700000|2020-10-06 15:55:00|12574|12572|12574|12572|12574|12572|12574|12572|1560
1602000000000|2020-10-06 16:00:00|12574.8|12572.8|12575.6|12573.6|12576.4|12574.4|12574|12572|2517
1602000300000|2020-10-06 16:05:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|857
1602000600000|2020-10-06 16:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|166
1602000900000|2020-10-06 16:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|918
1602001200000|2020-10-06 16:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2234
1602001500000|2020-10-06 16:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1109
1602001800000|2020-10-06 16:30:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|762
1602002100000|2020-10-06 16:35:00|||||||||318
1602002400000|2020-10-06 16:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|2678
1602002700000|2020-10-06 16:45:00|||||||||2107
1602003000000|2020-10-06 16:50:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|3873
1602003300000|2020-10-06 16:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1730
1602003600000|2020-10-06 17:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|5432
1602003900000|2020-10-06 17:05:00|||||||||925
1602004200000|2020-10-06 17:10:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1397
1602004500000|2020-10-06 17:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3865
1602004800000|2020-10-06 17:20:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2047
1602005100000|2020-10-06 17:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2007
1602005400000|2020-10-06 17:30:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|4742
1602005700000|2020-10-06 17:35:00|||||||||151
1602006000000|2020-10-06 17:40:00|||||||||212
1602006300000|2020-10-06 17:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1999
1602006600000|2020-10-06 17:50:00|||||||||1142
1602006900000|2020-10-06 17:55:00|||||||||1016
1602007200000|2020-10-06 18:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1299
1602007500000|2020-10-06 18:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2323
1602007800000|2020-10-06 18:10:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3768
1602008100000|2020-10-06 18:15:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2158
1602008400000|2020-10-06 18:20:00|||||||||890
1602008700000|2020-10-06 18:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1429
1602009000000|2020-10-06 18:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2763
1602009300000|2020-10-06 18:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1173
1602009600000|2020-10-06 18:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1592
1602009900000|2020-10-06 18:45:00|12572.5|12570.5|12577.2|12575.2|12578|12576|12572.5|12570.5|5725
1602010200000|2020-10-06 18:50:00|12578|12576|12585|12583|12585.8|12583.8|12578|12576|25957
1602010500000|2020-10-06 18:55:00|12585.8|12583.8|12580.3|12578.3|12586.5|12584.5|12579.5|12577.5|22026
1602010800000|2020-10-06 19:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|12355
1602011100000|2020-10-06 19:05:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|5321
1602011400000|2020-10-06 19:10:00|12582.6|12580.6|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|6757
1602011700000|2020-10-06 19:15:00|12579.5|12577.5|12581.9|12579.9|12581.9|12579.9|12578.7|12576.7|5880
1602012000000|2020-10-06 19:20:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|6531
1602012300000|2020-10-06 19:25:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1783
1602012600000|2020-10-06 19:30:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3434
1602012900000|2020-10-06 19:35:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12578.7|12576.7|2577
1602013200000|2020-10-06 19:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2494
1602013500000|2020-10-06 19:45:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|7725
1602013800000|2020-10-06 19:50:00|12581.5|12579.5|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3481
1602014100000|2020-10-06 19:55:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3386
1602014400000|2020-10-06 20:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|2374
1602014700000|2020-10-06 20:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1321
1602015000000|2020-10-06 20:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|781
1602015300000|2020-10-06 20:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1460
1602015600000|2020-10-06 20:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1911
1602015900000|2020-10-06 20:25:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2319
1602016200000|2020-10-06 20:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1811
1602016500000|2020-10-06 20:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|3348
1602016800000|2020-10-06 20:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2032
1602017100000|2020-10-06 20:45:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1875
1602017400000|2020-10-06 20:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|4279
1602017700000|2020-10-06 20:55:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2289
1602021600000|2020-10-06 22:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1055
1602021900000|2020-10-06 22:05:00|||||||||15
1602022200000|2020-10-06 22:10:00|||||||||5
1602022500000|2020-10-06 22:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|660
1602022800000|2020-10-06 22:20:00|||||||||10
1602023100000|2020-10-06 22:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|147
1602023400000|2020-10-06 22:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|323
1602023700000|2020-10-06 22:35:00|||||||||36
1602024000000|2020-10-06 22:40:00|||||||||70
1602024300000|2020-10-06 22:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|350
1602024600000|2020-10-06 22:50:00|||||||||268
1602024900000|2020-10-06 22:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|149
1602025200000|2020-10-06 23:00:00|||||||||291
1602025500000|2020-10-06 23:05:00|||||||||16
1602025800000|2020-10-06 23:10:00|||||||||22
1602026100000|2020-10-06 23:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|257
1602026400000|2020-10-06 23:20:00|||||||||11
1602026700000|2020-10-06 23:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|265
1602027000000|2020-10-06 23:30:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|288
1602027300000|2020-10-06 23:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|651
1602027600000|2020-10-06 23:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|355
1602027900000|2020-10-06 23:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|568
1602028200000|2020-10-06 23:50:00|||||||||17
1602028500000|2020-10-06 23:55:00|||||||||149
1602028800000|2020-10-07 00:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|187
1602029100000|2020-10-07 00:05:00|||||||||153
1602029400000|2020-10-07 00:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|242
1602029700000|2020-10-07 00:15:00|||||||||36
1602030000000|2020-10-07 00:20:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|258
1602030300000|2020-10-07 00:25:00|||||||||242
1602030600000|2020-10-07 00:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|928
1602030900000|2020-10-07 00:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|208
1602031500000|2020-10-07 00:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|292
1602031800000|2020-10-07 00:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|194
1602032100000|2020-10-07 00:55:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|33
1602032400000|2020-10-07 01:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|358
1602033000000|2020-10-07 01:10:00|||||||||12
1602033300000|2020-10-07 01:15:00|||||||||500
1602033600000|2020-10-07 01:20:00|||||||||49
1602033900000|2020-10-07 01:25:00|||||||||726
1602034200000|2020-10-07 01:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|495
1602034500000|2020-10-07 01:35:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|843
1602034800000|2020-10-07 01:40:00|||||||||72
1602035100000|2020-10-07 01:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|848
1602035400000|2020-10-07 01:50:00|12581.5|12579.5|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|341
1602035700000|2020-10-07 01:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|771
1602036000000|2020-10-07 02:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|310
1602036300000|2020-10-07 02:05:00|||||||||112
1602036600000|2020-10-07 02:10:00|||||||||28
1602036900000|2020-10-07 02:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1522
1602037200000|2020-10-07 02:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1042
1602037500000|2020-10-07 02:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|82
1602037800000|2020-10-07 02:30:00|||||||||12
1602038100000|2020-10-07 02:35:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|572
1602038400000|2020-10-07 02:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|73
1602038700000|2020-10-07 02:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|269
1602039000000|2020-10-07 02:50:00|||||||||1
1602039300000|2020-10-07 02:55:00|||||||||386
1602039600000|2020-10-07 03:00:00|||||||||9
1602039900000|2020-10-07 03:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|493
1602040200000|2020-10-07 03:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|161
1602040500000|2020-10-07 03:15:00|||||||||61
1602040800000|2020-10-07 03:20:00|||||||||3
1602041100000|2020-10-07 03:25:00|||||||||14
1602041400000|2020-10-07 03:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|411
1602041700000|2020-10-07 03:35:00|||||||||31
1602042000000|2020-10-07 03:40:00|||||||||150
1602042300000|2020-10-07 03:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|848
1602042600000|2020-10-07 03:50:00|||||||||1
1602042900000|2020-10-07 03:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|502
1602043200000|2020-10-07 04:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|143
1602043500000|2020-10-07 04:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|112
1602043800000|2020-10-07 04:10:00|||||||||9
1602044100000|2020-10-07 04:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|87
1602044700000|2020-10-07 04:25:00|||||||||27
1602045000000|2020-10-07 04:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|277
1602045300000|2020-10-07 04:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|200
1602045600000|2020-10-07 04:40:00|||||||||35
1602045900000|2020-10-07 04:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|424
1602046200000|2020-10-07 04:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|488
1602046500000|2020-10-07 04:55:00|||||||||354
1602046800000|2020-10-07 05:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|662
1602047100000|2020-10-07 05:05:00|12578|12576|12578|12576|12578|12576|12578|12576|157
1602047400000|2020-10-07 05:10:00|||||||||26
1602047700000|2020-10-07 05:15:00|||||||||41
1602048000000|2020-10-07 05:20:00|||||||||56
1602048300000|2020-10-07 05:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|710
1602048600000|2020-10-07 05:30:00|||||||||78
1602048900000|2020-10-07 05:35:00|||||||||104
1602049200000|2020-10-07 05:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|61
1602049500000|2020-10-07 05:45:00|12578|12576|12578|12576|12578|12576|12578|12576|250
1602049800000|2020-10-07 05:50:00|||||||||330
1602050100000|2020-10-07 05:55:00|||||||||67
1602050400000|2020-10-07 06:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|682
1602050700000|2020-10-07 06:05:00|12578|12576|12578|12576|12578|12576|12578|12576|392
1602051000000|2020-10-07 06:10:00|||||||||82
1602051300000|2020-10-07 06:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|2470
1602051600000|2020-10-07 06:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|442
1602051900000|2020-10-07 06:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|302
1602052200000|2020-10-07 06:30:00|||||||||49
1602052500000|2020-10-07 06:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|277
1602052800000|2020-10-07 06:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|552
1602053100000|2020-10-07 06:45:00|12578|12576|12578|12576|12578|12576|12578|12576|712
1602053400000|2020-10-07 06:50:00|||||||||18
1602053700000|2020-10-07 06:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|321
1602054000000|2020-10-07 07:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|562
1602054300000|2020-10-07 07:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|555
1602054600000|2020-10-07 07:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|1331
1602054900000|2020-10-07 07:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1566
1602055200000|2020-10-07 07:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|894
1602055500000|2020-10-07 07:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|192
1602055800000|2020-10-07 07:30:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2049
1602056100000|2020-10-07 07:35:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|1058
1602056400000|2020-10-07 07:40:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|829
1602056700000|2020-10-07 07:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|673
1602057000000|2020-10-07 07:50:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|690
1602057300000|2020-10-07 07:55:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1664
1602057600000|2020-10-07 08:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1137
1602057900000|2020-10-07 08:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|831
1602058200000|2020-10-07 08:10:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3264
1602058500000|2020-10-07 08:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|849
1602058800000|2020-10-07 08:20:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|4494
1602059100000|2020-10-07 08:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1427
1602059400000|2020-10-07 08:30:00|12574|12572|12574|12572|12574|12572|12574|12572|343
1602059700000|2020-10-07 08:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1972
1602060000000|2020-10-07 08:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|645
1602060300000|2020-10-07 08:45:00|12574|12572|12574|12572|12574|12572|12574|12572|127
1602060600000|2020-10-07 08:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|509
1602060900000|2020-10-07 08:55:00|||||||||157
1602061200000|2020-10-07 09:00:00|12574|12572|12574|12572|12574|12572|12574|12572|209
1602061500000|2020-10-07 09:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1072
1602061800000|2020-10-07 09:10:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|972
1602062100000|2020-10-07 09:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1292
1602062400000|2020-10-07 09:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|747
1602062700000|2020-10-07 09:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|293
1602063000000|2020-10-07 09:30:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1459
1602063300000|2020-10-07 09:35:00|12571.3|12569.3|12570.9|12568.9|12571.3|12569.3|12570.1|12568.1|1993
1602063600000|2020-10-07 09:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|673
1602063900000|2020-10-07 09:45:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1717
1602064200000|2020-10-07 09:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|550
1602064500000|2020-10-07 09:55:00|||||||||300
1602064800000|2020-10-07 10:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1437
1602065100000|2020-10-07 10:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1674
1602065400000|2020-10-07 10:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|696
1602065700000|2020-10-07 10:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1040
1602066000000|2020-10-07 10:20:00|||||||||72
1602066300000|2020-10-07 10:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1115
1602066600000|2020-10-07 10:30:00|||||||||766
1602066900000|2020-10-07 10:35:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1369
1602067200000|2020-10-07 10:40:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2245
1602067500000|2020-10-07 10:45:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1289
1602067800000|2020-10-07 10:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1224
1602068100000|2020-10-07 10:55:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|3191
1602068400000|2020-10-07 11:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1540
1602068700000|2020-10-07 11:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2668
1602069000000|2020-10-07 11:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1235
1602069300000|2020-10-07 11:15:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|570
1602069600000|2020-10-07 11:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1006
1602069900000|2020-10-07 11:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2054
1602070200000|2020-10-07 11:30:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1707
1602070500000|2020-10-07 11:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1278
1602070800000|2020-10-07 11:40:00|||||||||1631
1602071100000|2020-10-07 11:45:00|||||||||666
1602071400000|2020-10-07 11:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|703
1602071700000|2020-10-07 11:55:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1619
1602072000000|2020-10-07 12:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2640
1602072300000|2020-10-07 12:05:00|||||||||705
1602072600000|2020-10-07 12:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1317
1602072900000|2020-10-07 12:15:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4077
1602073200000|2020-10-07 12:20:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4412
1602073500000|2020-10-07 12:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|552
1602073800000|2020-10-07 12:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2862
1602074100000|2020-10-07 12:35:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2998
1602074400000|2020-10-07 12:40:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1516
1602074700000|2020-10-07 12:45:00|12569|12567|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2318
1602075000000|2020-10-07 12:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|713
1602075300000|2020-10-07 12:55:00|12569.4|12567.4|12570.9|12568.9|12571.7|12569.7|12569.4|12567.4|4319
1602075600000|2020-10-07 13:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2124
1602075900000|2020-10-07 13:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|3317
1602076200000|2020-10-07 13:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2208
1602076500000|2020-10-07 13:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|4285
1602076800000|2020-10-07 13:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|2609
1602077100000|2020-10-07 13:25:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|967
1602077400000|2020-10-07 13:30:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3638
1602077700000|2020-10-07 13:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|2075
1602078000000|2020-10-07 13:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2027
1602078300000|2020-10-07 13:45:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1295
1602078600000|2020-10-07 13:50:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1247
1602078900000|2020-10-07 13:55:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2876
1602079200000|2020-10-07 14:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|990
1602079500000|2020-10-07 14:05:00|||||||||1973
1602079800000|2020-10-07 14:10:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|378
1602080100000|2020-10-07 14:15:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3063
1602080400000|2020-10-07 14:20:00|12569.8|12567.8|12570.1|12568.1|12570.1|12568.1|12569.8|12567.8|936
1602080700000|2020-10-07 14:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1513
1602081000000|2020-10-07 14:30:00|12569.8|12567.8|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|2366
1602081300000|2020-10-07 14:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|973
1602081600000|2020-10-07 14:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2157
1602081900000|2020-10-07 14:45:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1742
1602082200000|2020-10-07 14:50:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|841
1602082500000|2020-10-07 14:55:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3418
1602082800000|2020-10-07 15:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1287
1602083100000|2020-10-07 15:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2843
1602083400000|2020-10-07 15:10:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2830
1602083700000|2020-10-07 15:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2887
1602084000000|2020-10-07 15:20:00|||||||||2138
1602084300000|2020-10-07 15:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1795
1602084600000|2020-10-07 15:30:00|||||||||1031
1602084900000|2020-10-07 15:35:00|||||||||929
1602085200000|2020-10-07 15:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2191
1602085500000|2020-10-07 15:45:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|4028
1602085800000|2020-10-07 15:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1290
1602086100000|2020-10-07 15:55:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2970
1602086400000|2020-10-07 16:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1263
1602086700000|2020-10-07 16:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2815
1602087000000|2020-10-07 16:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1938
1602087300000|2020-10-07 16:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1229
1602087600000|2020-10-07 16:20:00|||||||||1274
1602087900000|2020-10-07 16:25:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|4333
1602088200000|2020-10-07 16:30:00|||||||||338
1602088500000|2020-10-07 16:35:00|||||||||487
1602088800000|2020-10-07 16:40:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3329
1602089100000|2020-10-07 16:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1390
1602089400000|2020-10-07 16:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1848
1602089700000|2020-10-07 16:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2588
1602090000000|2020-10-07 17:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|2052
1602090300000|2020-10-07 17:05:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|6572
1602090600000|2020-10-07 17:10:00|12571.3|12569.3|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1084
1602090900000|2020-10-07 17:15:00|||||||||1008
1602091200000|2020-10-07 17:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1266
1602091500000|2020-10-07 17:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1793
1602091800000|2020-10-07 17:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|651
1602092100000|2020-10-07 17:35:00|||||||||458
1602092400000|2020-10-07 17:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2366
1602092700000|2020-10-07 17:45:00|||||||||1845
1602093000000|2020-10-07 17:50:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1129
1602093300000|2020-10-07 17:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1602
1602093600000|2020-10-07 18:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4424
1602093900000|2020-10-07 18:05:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|4048
1602094200000|2020-10-07 18:10:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1765
1602094500000|2020-10-07 18:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1899
1602094800000|2020-10-07 18:20:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1060
1602095100000|2020-10-07 18:25:00|||||||||318
1602095400000|2020-10-07 18:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|4280
1602095700000|2020-10-07 18:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|5552
1602096000000|2020-10-07 18:40:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|3244
1602096300000|2020-10-07 18:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2298
1602096600000|2020-10-07 18:50:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|4727
1602096900000|2020-10-07 18:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|5804
1602097200000|2020-10-07 19:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|4056
1602097500000|2020-10-07 19:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|777
1602097800000|2020-10-07 19:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1829
1602098100000|2020-10-07 19:15:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|3697
1602098400000|2020-10-07 19:20:00|||||||||1041
1602098700000|2020-10-07 19:25:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|432
1602099000000|2020-10-07 19:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|3147
1602099300000|2020-10-07 19:35:00|||||||||864
1602099600000|2020-10-07 19:40:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|3310
1602099900000|2020-10-07 19:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|2722
1602100200000|2020-10-07 19:50:00|||||||||1594
1602100500000|2020-10-07 19:55:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|3639
1602100800000|2020-10-07 20:00:00|||||||||653
1602101100000|2020-10-07 20:05:00|||||||||532
1602101400000|2020-10-07 20:10:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2425
1602101700000|2020-10-07 20:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2387
1602102000000|2020-10-07 20:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1411
1602102300000|2020-10-07 20:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1689
1602102600000|2020-10-07 20:30:00|||||||||1034
1602102900000|2020-10-07 20:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1103
1602103200000|2020-10-07 20:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1516
1602103500000|2020-10-07 20:45:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1627
1602103800000|2020-10-07 20:50:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3036
1602104100000|2020-10-07 20:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|3848
1602108000000|2020-10-07 22:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|499
1602108300000|2020-10-07 22:05:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|147
1602108600000|2020-10-07 22:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|136
1602108900000|2020-10-07 22:15:00|||||||||19
1602109200000|2020-10-07 22:20:00|||||||||1
1602109800000|2020-10-07 22:30:00|||||||||7
1602110100000|2020-10-07 22:35:00|||||||||3
1602110400000|2020-10-07 22:40:00|||||||||17
1602110700000|2020-10-07 22:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|196
1602111000000|2020-10-07 22:50:00|||||||||2
1602111300000|2020-10-07 22:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|356
1602111600000|2020-10-07 23:00:00|||||||||5
1602111900000|2020-10-07 23:05:00|||||||||5
1602112200000|2020-10-07 23:10:00|||||||||72
1602112500000|2020-10-07 23:15:00|||||||||5
1602112800000|2020-10-07 23:20:00|||||||||35
1602113100000|2020-10-07 23:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|288
1602113400000|2020-10-07 23:30:00|||||||||11
1602113700000|2020-10-07 23:35:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|873
1602114000000|2020-10-07 23:40:00|||||||||12
1602114300000|2020-10-07 23:45:00|||||||||28
1602114600000|2020-10-07 23:50:00|||||||||115
1602114900000|2020-10-07 23:55:00|||||||||11
1602115200000|2020-10-08 00:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1147
1602115500000|2020-10-08 00:05:00|||||||||119
1602115800000|2020-10-08 00:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|479
1602116100000|2020-10-08 00:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|345
1602116400000|2020-10-08 00:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|204
1602116700000|2020-10-08 00:25:00|||||||||13
1602117000000|2020-10-08 00:30:00|||||||||16
1602117300000|2020-10-08 00:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|578
1602117600000|2020-10-08 00:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|268
1602117900000|2020-10-08 00:45:00|||||||||54
1602118200000|2020-10-08 00:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|194
1602118500000|2020-10-08 00:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|85
1602118800000|2020-10-08 01:00:00|||||||||75
1602119100000|2020-10-08 01:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|301
1602119400000|2020-10-08 01:10:00|||||||||19
1602119700000|2020-10-08 01:15:00|||||||||25
1602120000000|2020-10-08 01:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|67
1602120300000|2020-10-08 01:25:00|||||||||9
1602120600000|2020-10-08 01:30:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|515
1602120900000|2020-10-08 01:35:00|||||||||40
1602121200000|2020-10-08 01:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|266
1602121500000|2020-10-08 01:45:00|||||||||735
1602121800000|2020-10-08 01:50:00|||||||||8
1602122100000|2020-10-08 01:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|503
1602122400000|2020-10-08 02:00:00|||||||||273
1602122700000|2020-10-08 02:05:00|||||||||24
1602123000000|2020-10-08 02:10:00|||||||||419
1602123300000|2020-10-08 02:15:00|||||||||30
1602123600000|2020-10-08 02:20:00|||||||||45
1602123900000|2020-10-08 02:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1233
1602124200000|2020-10-08 02:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|89
1602124500000|2020-10-08 02:35:00|||||||||24
1602124800000|2020-10-08 02:40:00|||||||||19
1602125100000|2020-10-08 02:45:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|839
1602125400000|2020-10-08 02:50:00|||||||||480
1602125700000|2020-10-08 02:55:00|||||||||252
1602126000000|2020-10-08 03:00:00|||||||||19
1602126300000|2020-10-08 03:05:00|||||||||3
1602126600000|2020-10-08 03:10:00|||||||||226
1602126900000|2020-10-08 03:15:00|||||||||4
1602127200000|2020-10-08 03:20:00|||||||||5
1602127500000|2020-10-08 03:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|562
1602127800000|2020-10-08 03:30:00|||||||||21
1602128100000|2020-10-08 03:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|549
1602128400000|2020-10-08 03:40:00|||||||||9
1602128700000|2020-10-08 03:45:00|||||||||5
1602129000000|2020-10-08 03:50:00|||||||||4
1602129300000|2020-10-08 03:55:00|||||||||43
1602129600000|2020-10-08 04:00:00|||||||||209
1602129900000|2020-10-08 04:05:00|||||||||63
1602130200000|2020-10-08 04:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1020
1602130500000|2020-10-08 04:15:00|||||||||122
1602130800000|2020-10-08 04:20:00|||||||||10
1602131100000|2020-10-08 04:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1475
1602131400000|2020-10-08 04:30:00|||||||||980
1602131700000|2020-10-08 04:35:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|631
1602132000000|2020-10-08 04:40:00|||||||||8
1602132300000|2020-10-08 04:45:00|||||||||255
1602132600000|2020-10-08 04:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|112
1602132900000|2020-10-08 04:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|138
1602133200000|2020-10-08 05:00:00|||||||||83
1602133500000|2020-10-08 05:05:00|||||||||36
1602133800000|2020-10-08 05:10:00|||||||||350
1602134100000|2020-10-08 05:15:00|||||||||556
1602134400000|2020-10-08 05:20:00|||||||||645
1602134700000|2020-10-08 05:25:00|||||||||132
1602135000000|2020-10-08 05:30:00|||||||||128
1602135300000|2020-10-08 05:35:00|||||||||38
1602135600000|2020-10-08 05:40:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1274
1602135900000|2020-10-08 05:45:00|||||||||82
1602136200000|2020-10-08 05:50:00|||||||||54
1602136500000|2020-10-08 05:55:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|595
1602136800000|2020-10-08 06:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|585
1602137100000|2020-10-08 06:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1280
1602137400000|2020-10-08 06:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1808
1602137700000|2020-10-08 06:15:00|||||||||64
1602138000000|2020-10-08 06:20:00|||||||||158
1602138300000|2020-10-08 06:25:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|627
1602138600000|2020-10-08 06:30:00|||||||||602
1602138900000|2020-10-08 06:35:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1585
1602139200000|2020-10-08 06:40:00|||||||||8
1602139500000|2020-10-08 06:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|577
1602139800000|2020-10-08 06:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1076
1602140100000|2020-10-08 06:55:00|||||||||111
1602140400000|2020-10-08 07:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|445
1602140700000|2020-10-08 07:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|130
1602141000000|2020-10-08 07:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|422
1602141300000|2020-10-08 07:15:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|988
1602141600000|2020-10-08 07:20:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|476
1602141900000|2020-10-08 07:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|878
1602142200000|2020-10-08 07:30:00|||||||||683
1602142500000|2020-10-08 07:35:00|||||||||432
1602142800000|2020-10-08 07:40:00|||||||||317
1602143100000|2020-10-08 07:45:00|||||||||101
1602143400000|2020-10-08 07:50:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1337
1602143700000|2020-10-08 07:55:00|||||||||98
1602144000000|2020-10-08 08:00:00|||||||||84
1602144300000|2020-10-08 08:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|288
1602144600000|2020-10-08 08:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1620
1602144900000|2020-10-08 08:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|414
1602145200000|2020-10-08 08:20:00|||||||||105
1602145500000|2020-10-08 08:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1595
1602145800000|2020-10-08 08:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1037
1602146100000|2020-10-08 08:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1078
1602146400000|2020-10-08 08:40:00|||||||||304
1602146700000|2020-10-08 08:45:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1038
1602147000000|2020-10-08 08:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|157
1602147300000|2020-10-08 08:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1027
1602147600000|2020-10-08 09:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|390
1602147900000|2020-10-08 09:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1082
1602148200000|2020-10-08 09:10:00|||||||||138
1602148500000|2020-10-08 09:15:00|||||||||193
1602148800000|2020-10-08 09:20:00|||||||||138
1602149100000|2020-10-08 09:25:00|||||||||190
1602149400000|2020-10-08 09:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|458
1602149700000|2020-10-08 09:35:00|||||||||139
1602150000000|2020-10-08 09:40:00|||||||||986
1602150300000|2020-10-08 09:45:00|||||||||59
1602150600000|2020-10-08 09:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|407
1602150900000|2020-10-08 09:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|308
1602151200000|2020-10-08 10:00:00|||||||||38
1602151500000|2020-10-08 10:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|713
1602151800000|2020-10-08 10:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|50
1602152100000|2020-10-08 10:15:00|||||||||132
1602152400000|2020-10-08 10:20:00|||||||||282
1602152700000|2020-10-08 10:25:00|||||||||90
1602153000000|2020-10-08 10:30:00|||||||||63
1602153300000|2020-10-08 10:35:00|||||||||876
1602153600000|2020-10-08 10:40:00|||||||||42
1602153900000|2020-10-08 10:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|225
1602154200000|2020-10-08 10:50:00|||||||||58
1602154500000|2020-10-08 10:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|125
1602154800000|2020-10-08 11:00:00|||||||||97
1602155100000|2020-10-08 11:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|501
1602155400000|2020-10-08 11:10:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1003
1602155700000|2020-10-08 11:15:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1947
1602156000000|2020-10-08 11:20:00|||||||||83
1602156300000|2020-10-08 11:25:00|||||||||157
1602156600000|2020-10-08 11:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|275
1602156900000|2020-10-08 11:35:00|||||||||279
1602157200000|2020-10-08 11:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|94
1602157500000|2020-10-08 11:45:00|12574|12572|12574|12572|12574|12572|12574|12572|999
1602157800000|2020-10-08 11:50:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|2808
1602158100000|2020-10-08 11:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|656
1602158400000|2020-10-08 12:00:00|||||||||152
1602158700000|2020-10-08 12:05:00|||||||||277
1602159000000|2020-10-08 12:10:00|12572.5|12570.5|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|1360
1602159300000|2020-10-08 12:15:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|4404
1602159600000|2020-10-08 12:20:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1970
1602159900000|2020-10-08 12:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1235
1602160200000|2020-10-08 12:30:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2995
1602160500000|2020-10-08 12:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1887
1602160800000|2020-10-08 12:40:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|2155
1602161100000|2020-10-08 12:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|788
1602161400000|2020-10-08 12:50:00|||||||||1097
1602161700000|2020-10-08 12:55:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1135
1602162000000|2020-10-08 13:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2737
1602162300000|2020-10-08 13:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2890
1602162600000|2020-10-08 13:10:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|1310
1602162900000|2020-10-08 13:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1219
1602163200000|2020-10-08 13:20:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|651
1602163500000|2020-10-08 13:25:00|||||||||806
1602163800000|2020-10-08 13:30:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|3144
1602164100000|2020-10-08 13:35:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2448
1602164400000|2020-10-08 13:40:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2073
1602164700000|2020-10-08 13:45:00|||||||||344
1602165000000|2020-10-08 13:50:00|||||||||354
1602165300000|2020-10-08 13:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3524
1602165600000|2020-10-08 14:00:00|12569.4|12567.4|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|2528
1602165900000|2020-10-08 14:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2638
1602166200000|2020-10-08 14:10:00|12570.9|12568.9|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|4705
1602166500000|2020-10-08 14:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2241
1602166800000|2020-10-08 14:20:00|12571.7|12569.7|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|4467
1602167100000|2020-10-08 14:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1953
1602167400000|2020-10-08 14:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2188
1602167700000|2020-10-08 14:35:00|||||||||517
1602168000000|2020-10-08 14:40:00|||||||||424
1602168300000|2020-10-08 14:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2805
1602168600000|2020-10-08 14:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|611
1602168900000|2020-10-08 14:55:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|3294
1602169200000|2020-10-08 15:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|4161
1602169500000|2020-10-08 15:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|4127
1602169800000|2020-10-08 15:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2052
1602170100000|2020-10-08 15:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1872
1602170400000|2020-10-08 15:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1748
1602170700000|2020-10-08 15:25:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2786
1602171000000|2020-10-08 15:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1332
1602171300000|2020-10-08 15:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1377
1602171600000|2020-10-08 15:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1627
1602171900000|2020-10-08 15:45:00|||||||||335
1602172200000|2020-10-08 15:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1844
1602172500000|2020-10-08 15:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2554
1602172800000|2020-10-08 16:00:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2408
1602173100000|2020-10-08 16:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|2585
1602173400000|2020-10-08 16:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|906
1602173700000|2020-10-08 16:15:00|12574|12572|12574|12572|12574|12572|12574|12572|1099
1602174000000|2020-10-08 16:20:00|||||||||688
1602174300000|2020-10-08 16:25:00|||||||||477
1602174600000|2020-10-08 16:30:00|||||||||1032
1602174900000|2020-10-08 16:35:00|||||||||458
1602175200000|2020-10-08 16:40:00|||||||||533
1602175500000|2020-10-08 16:45:00|||||||||559
1602175800000|2020-10-08 16:50:00|||||||||2040
1602176100000|2020-10-08 16:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2159
1602176400000|2020-10-08 17:00:00|12574|12572|12574|12572|12574|12572|12572.5|12570.5|7072
1602176700000|2020-10-08 17:05:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|3910
1602177000000|2020-10-08 17:10:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1893
1602177300000|2020-10-08 17:15:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|3543
1602177600000|2020-10-08 17:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1676
1602177900000|2020-10-08 17:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|3470
1602178200000|2020-10-08 17:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1133
1602178500000|2020-10-08 17:35:00|||||||||609
1602178800000|2020-10-08 17:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3723
1602179100000|2020-10-08 17:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|992
1602179400000|2020-10-08 17:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|6815
1602179700000|2020-10-08 17:55:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1616
1602180000000|2020-10-08 18:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1248
1602180300000|2020-10-08 18:05:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1140
1602180600000|2020-10-08 18:10:00|||||||||1253
1602180900000|2020-10-08 18:15:00|||||||||1056
1602181200000|2020-10-08 18:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|5040
1602181500000|2020-10-08 18:25:00|||||||||624
1602181800000|2020-10-08 18:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1177
1602182100000|2020-10-08 18:35:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2629
1602182400000|2020-10-08 18:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|779
1602182700000|2020-10-08 18:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1592
1602183000000|2020-10-08 18:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3952
1602183300000|2020-10-08 18:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2091
1602183600000|2020-10-08 19:00:00|||||||||2264
1602183900000|2020-10-08 19:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|513
1602184200000|2020-10-08 19:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1506
1602184500000|2020-10-08 19:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1305
1602184800000|2020-10-08 19:20:00|||||||||344
1602185100000|2020-10-08 19:25:00|||||||||783
1602185400000|2020-10-08 19:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1074
1602185700000|2020-10-08 19:35:00|||||||||259
1602186000000|2020-10-08 19:40:00|||||||||317
1602186300000|2020-10-08 19:45:00|||||||||590
1602186600000|2020-10-08 19:50:00|||||||||470
1602186900000|2020-10-08 19:55:00|||||||||990
1602187200000|2020-10-08 20:00:00|||||||||1059
1602187500000|2020-10-08 20:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|313
1602187800000|2020-10-08 20:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1436
1602188100000|2020-10-08 20:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|852
1602188400000|2020-10-08 20:20:00|||||||||315
1602188700000|2020-10-08 20:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1056
1602189000000|2020-10-08 20:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1264
1602189300000|2020-10-08 20:35:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2348
1602189600000|2020-10-08 20:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1090
1602189900000|2020-10-08 20:45:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|3865
1602190200000|2020-10-08 20:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2028
1602190500000|2020-10-08 20:55:00|||||||||2167
1602194400000|2020-10-08 22:00:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|1450
1602194700000|2020-10-08 22:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|271
1602195300000|2020-10-08 22:15:00|||||||||9
1602195600000|2020-10-08 22:20:00|||||||||217
1602195900000|2020-10-08 22:25:00|||||||||13
1602196200000|2020-10-08 22:30:00|||||||||124
1602196500000|2020-10-08 22:35:00|||||||||58
1602196800000|2020-10-08 22:40:00|||||||||129
1602197100000|2020-10-08 22:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|358
1602197400000|2020-10-08 22:50:00|||||||||12
1602197700000|2020-10-08 22:55:00|||||||||10
1602198000000|2020-10-08 23:00:00|||||||||22
1602198300000|2020-10-08 23:05:00|||||||||299
1602198600000|2020-10-08 23:10:00|||||||||43
1602198900000|2020-10-08 23:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|189
1602199200000|2020-10-08 23:20:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|795
1602199500000|2020-10-08 23:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|278
1602199800000|2020-10-08 23:30:00|||||||||108
1602200100000|2020-10-08 23:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1080
1602200400000|2020-10-08 23:40:00|||||||||16
1602200700000|2020-10-08 23:45:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2483
1602201000000|2020-10-08 23:50:00|||||||||4
1602201300000|2020-10-08 23:55:00|||||||||24
1602201600000|2020-10-09 00:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1409
1602201900000|2020-10-09 00:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2379
1602202200000|2020-10-09 00:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1836
1602202500000|2020-10-09 00:15:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|1955
1602202800000|2020-10-09 00:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|706
1602203100000|2020-10-09 00:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|983
1602203400000|2020-10-09 00:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1633
1602203700000|2020-10-09 00:35:00|||||||||73
1602204000000|2020-10-09 00:40:00|||||||||1519
1602204300000|2020-10-09 00:45:00|||||||||145
1602204600000|2020-10-09 00:50:00|||||||||236
1602204900000|2020-10-09 00:55:00|||||||||114
1602205200000|2020-10-09 01:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|954
1602205500000|2020-10-09 01:05:00|||||||||313
1602205800000|2020-10-09 01:10:00|||||||||80
1602206100000|2020-10-09 01:15:00|||||||||880
1602206400000|2020-10-09 01:20:00|||||||||39
1602206700000|2020-10-09 01:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|56
1602207000000|2020-10-09 01:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|121
1602207300000|2020-10-09 01:35:00|||||||||68
1602207600000|2020-10-09 01:40:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|352
1602207900000|2020-10-09 01:45:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|540
1602208200000|2020-10-09 01:50:00|||||||||51
1602208500000|2020-10-09 01:55:00|||||||||20
1602208800000|2020-10-09 02:00:00|||||||||431
1602209400000|2020-10-09 02:10:00|||||||||12
1602209700000|2020-10-09 02:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|35
1602210000000|2020-10-09 02:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|556
1602210300000|2020-10-09 02:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|834
1602210600000|2020-10-09 02:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|185
1602210900000|2020-10-09 02:35:00|||||||||9
1602211200000|2020-10-09 02:40:00|||||||||9
1602211500000|2020-10-09 02:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|381
1602211800000|2020-10-09 02:50:00|||||||||10
1602212100000|2020-10-09 02:55:00|||||||||18
1602212400000|2020-10-09 03:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|152
1602212700000|2020-10-09 03:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|232
1602213000000|2020-10-09 03:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|257
1602213300000|2020-10-09 03:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|270
1602213600000|2020-10-09 03:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|230
1602213900000|2020-10-09 03:25:00|||||||||24
1602214200000|2020-10-09 03:30:00|||||||||3
1602215100000|2020-10-09 03:45:00|||||||||13
1602215400000|2020-10-09 03:50:00|||||||||4
1602215700000|2020-10-09 03:55:00|||||||||26
1602216000000|2020-10-09 04:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|633
1602216300000|2020-10-09 04:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|441
1602216600000|2020-10-09 04:10:00|||||||||12
1602216900000|2020-10-09 04:15:00|||||||||22
1602217200000|2020-10-09 04:20:00|||||||||15
1602217500000|2020-10-09 04:25:00|||||||||4
1602217800000|2020-10-09 04:30:00|||||||||1
1602218100000|2020-10-09 04:35:00|||||||||39
1602218400000|2020-10-09 04:40:00|||||||||49
1602218700000|2020-10-09 04:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|767
1602219000000|2020-10-09 04:50:00|||||||||3
1602219300000|2020-10-09 04:55:00|||||||||469
1602219600000|2020-10-09 05:00:00|||||||||307
1602219900000|2020-10-09 05:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|975
1602220200000|2020-10-09 05:10:00|||||||||141
1602220500000|2020-10-09 05:15:00|||||||||29
1602220800000|2020-10-09 05:20:00|||||||||42
1602221100000|2020-10-09 05:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1514
1602221400000|2020-10-09 05:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|206
1602221700000|2020-10-09 05:35:00|||||||||61
1602222000000|2020-10-09 05:40:00|||||||||99
1602222300000|2020-10-09 05:45:00|||||||||5
1602222600000|2020-10-09 05:50:00|||||||||18
1602222900000|2020-10-09 05:55:00|||||||||61
1602223200000|2020-10-09 06:00:00|||||||||117
1602223500000|2020-10-09 06:05:00|||||||||266
1602223800000|2020-10-09 06:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1566
1602224100000|2020-10-09 06:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|689
1602224400000|2020-10-09 06:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|181
1602224700000|2020-10-09 06:25:00|||||||||61
1602225000000|2020-10-09 06:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|529
1602225300000|2020-10-09 06:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|449
1602225600000|2020-10-09 06:40:00|||||||||205
1602225900000|2020-10-09 06:45:00|||||||||178
1602226200000|2020-10-09 06:50:00|||||||||20
1602226500000|2020-10-09 06:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|257
1602226800000|2020-10-09 07:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|960
1602227100000|2020-10-09 07:05:00|||||||||288
1602227400000|2020-10-09 07:10:00|||||||||276
1602227700000|2020-10-09 07:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|622
1602228000000|2020-10-09 07:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|609
1602228300000|2020-10-09 07:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|318
1602228600000|2020-10-09 07:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1099
1602228900000|2020-10-09 07:35:00|||||||||7
1602229200000|2020-10-09 07:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|307
1602229500000|2020-10-09 07:45:00|||||||||165
1602229800000|2020-10-09 07:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|249
1602230100000|2020-10-09 07:55:00|||||||||1233
1602230400000|2020-10-09 08:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1270
1602230700000|2020-10-09 08:05:00|||||||||299
1602231000000|2020-10-09 08:10:00|||||||||302
1602231300000|2020-10-09 08:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1213
1602231600000|2020-10-09 08:20:00|||||||||26
1602231900000|2020-10-09 08:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|803
1602232200000|2020-10-09 08:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|964
1602232500000|2020-10-09 08:35:00|||||||||199
1602232800000|2020-10-09 08:40:00|||||||||301
1602233100000|2020-10-09 08:45:00|||||||||15
1602233400000|2020-10-09 08:50:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2500
1602233700000|2020-10-09 08:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|752
1602234000000|2020-10-09 09:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1786
1602234300000|2020-10-09 09:05:00|||||||||735
1602234600000|2020-10-09 09:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1908
1602234900000|2020-10-09 09:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|959
1602235200000|2020-10-09 09:20:00|||||||||38
1602235500000|2020-10-09 09:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|995
1602235800000|2020-10-09 09:30:00|||||||||968
1602236100000|2020-10-09 09:35:00|||||||||515
1602236400000|2020-10-09 09:40:00|||||||||21
1602236700000|2020-10-09 09:45:00|||||||||635
1602237000000|2020-10-09 09:50:00|||||||||218
1602237300000|2020-10-09 09:55:00|||||||||63
1602237600000|2020-10-09 10:00:00|||||||||807
1602237900000|2020-10-09 10:05:00|||||||||24
1602238200000|2020-10-09 10:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|4329
1602238500000|2020-10-09 10:15:00|||||||||153
1602238800000|2020-10-09 10:20:00|||||||||307
1602239100000|2020-10-09 10:25:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1691
1602239400000|2020-10-09 10:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|704
1602239700000|2020-10-09 10:35:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|858
1602240000000|2020-10-09 10:40:00|||||||||232
1602240300000|2020-10-09 10:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|277
1602240600000|2020-10-09 10:50:00|||||||||34
1602240900000|2020-10-09 10:55:00|||||||||25
1602241200000|2020-10-09 11:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|467
1602241500000|2020-10-09 11:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1069
1602241800000|2020-10-09 11:10:00|||||||||183
1602242100000|2020-10-09 11:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1772
1602242400000|2020-10-09 11:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|321
1602242700000|2020-10-09 11:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|784
1602243000000|2020-10-09 11:30:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|1432
1602243300000|2020-10-09 11:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|305
1602243600000|2020-10-09 11:40:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|486
1602243900000|2020-10-09 11:45:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|434
1602244200000|2020-10-09 11:50:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1881
1602244500000|2020-10-09 11:55:00|||||||||345
1602244800000|2020-10-09 12:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1618
1602245100000|2020-10-09 12:05:00|||||||||92
1602245400000|2020-10-09 12:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|834
1602245700000|2020-10-09 12:15:00|12574.8|12572.8|12574|12572|12575.6|12573.6|12574|12572|903
1602246000000|2020-10-09 12:20:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3656
1602246300000|2020-10-09 12:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2749
1602246600000|2020-10-09 12:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1755
1602246900000|2020-10-09 12:35:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|4296
1602247200000|2020-10-09 12:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|937
1602247500000|2020-10-09 12:45:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3902
1602247800000|2020-10-09 12:50:00|||||||||676
1602248100000|2020-10-09 12:55:00|||||||||939
1602248400000|2020-10-09 13:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2013
1602248700000|2020-10-09 13:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|991
1602249000000|2020-10-09 13:10:00|||||||||641
1602249300000|2020-10-09 13:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|768
1602249600000|2020-10-09 13:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|919
1602249900000|2020-10-09 13:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1931
1602250200000|2020-10-09 13:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|907
1602250500000|2020-10-09 13:35:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1184
1602250800000|2020-10-09 13:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|2888
1602251100000|2020-10-09 13:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|3716
1602251400000|2020-10-09 13:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1213
1602251700000|2020-10-09 13:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|739
1602252000000|2020-10-09 14:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|5958
1602252300000|2020-10-09 14:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|7129
1602252600000|2020-10-09 14:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4596
1602252900000|2020-10-09 14:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|535
1602253200000|2020-10-09 14:20:00|||||||||2928
1602253500000|2020-10-09 14:25:00|12578|12576|12578|12576|12578|12576|12578|12576|865
1602253800000|2020-10-09 14:30:00|||||||||2906
1602254100000|2020-10-09 14:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|5657
1602254400000|2020-10-09 14:40:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|2704
1602254700000|2020-10-09 14:45:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|5077
1602255000000|2020-10-09 14:50:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1418
1602255300000|2020-10-09 14:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5894
1602255600000|2020-10-09 15:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3751
1602255900000|2020-10-09 15:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2515
1602256200000|2020-10-09 15:10:00|||||||||786
1602256500000|2020-10-09 15:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1458
1602256800000|2020-10-09 15:20:00|||||||||247
1602257100000|2020-10-09 15:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1313
1602257400000|2020-10-09 15:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1587
1602257700000|2020-10-09 15:35:00|||||||||47
1602258000000|2020-10-09 15:40:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|3563
1602258300000|2020-10-09 15:45:00|12574|12572|12570.9|12568.9|12574|12572|12570.9|12568.9|6026
1602258600000|2020-10-09 15:50:00|12570.1|12568.1|12567|12565|12570.9|12568.9|12567|12565|4359
1602258900000|2020-10-09 15:55:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567|12565|8716
1602259200000|2020-10-09 16:00:00|12568.6|12566.6|12567|12565|12569.4|12567.4|12567|12565|2681
1602259500000|2020-10-09 16:05:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|1612
1602259800000|2020-10-09 16:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3682
1602260100000|2020-10-09 16:15:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2642
1602260400000|2020-10-09 16:20:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3299
1602260700000|2020-10-09 16:25:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|2420
1602261000000|2020-10-09 16:30:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|2550
1602261300000|2020-10-09 16:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1784
1602261600000|2020-10-09 16:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|1694
1602261900000|2020-10-09 16:45:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|857
1602262200000|2020-10-09 16:50:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2570
1602262500000|2020-10-09 16:55:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1121
1602262800000|2020-10-09 17:00:00|||||||||23
1602263100000|2020-10-09 17:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|983
1602263400000|2020-10-09 17:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|466
1602263700000|2020-10-09 17:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|611
1602264000000|2020-10-09 17:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|245
1602264300000|2020-10-09 17:25:00|||||||||79
1602264600000|2020-10-09 17:30:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|869
1602264900000|2020-10-09 17:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1284
1602265200000|2020-10-09 17:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1657
1602265500000|2020-10-09 17:45:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|739
1602265800000|2020-10-09 17:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|798
1602266100000|2020-10-09 17:55:00|||||||||165
1602266400000|2020-10-09 18:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1059
1602266700000|2020-10-09 18:05:00|||||||||122
1602267000000|2020-10-09 18:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|201
1602267300000|2020-10-09 18:15:00|||||||||174
1602267600000|2020-10-09 18:20:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2312
1602267900000|2020-10-09 18:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2032
1602268200000|2020-10-09 18:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|767
1602268500000|2020-10-09 18:35:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1005
1602268800000|2020-10-09 18:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|786
1602269100000|2020-10-09 18:45:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1411
1602269400000|2020-10-09 18:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1863
1602269700000|2020-10-09 18:55:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3928
1602270000000|2020-10-09 19:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|4886
1602270300000|2020-10-09 19:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1238
1602270600000|2020-10-09 19:10:00|||||||||115
1602270900000|2020-10-09 19:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|52
1602271200000|2020-10-09 19:20:00|||||||||227
1602271500000|2020-10-09 19:25:00|||||||||139
1602271800000|2020-10-09 19:30:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|908
1602272100000|2020-10-09 19:35:00|||||||||125
1602272400000|2020-10-09 19:40:00|||||||||310
1602272700000|2020-10-09 19:45:00|||||||||1560
1602273000000|2020-10-09 19:50:00|||||||||245
1602273300000|2020-10-09 19:55:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2409
1602273600000|2020-10-09 20:00:00|||||||||852
1602273900000|2020-10-09 20:05:00|||||||||33
1602274200000|2020-10-09 20:10:00|||||||||657
1602274500000|2020-10-09 20:15:00|||||||||56
1602274800000|2020-10-09 20:20:00|||||||||525
1602275100000|2020-10-09 20:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|2799
1602275400000|2020-10-09 20:30:00|||||||||2369
1602275700000|2020-10-09 20:35:00|||||||||14
1602276000000|2020-10-09 20:40:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1821
1602276300000|2020-10-09 20:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1651
1602276600000|2020-10-09 20:50:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1510
1602276900000|2020-10-09 20:55:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|3263
1602453600000|2020-10-11 22:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|302
1602453900000|2020-10-11 22:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|498
1602454200000|2020-10-11 22:10:00|||||||||270
1602454500000|2020-10-11 22:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|62
1602454800000|2020-10-11 22:20:00|||||||||62
1602455100000|2020-10-11 22:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|590
1602455400000|2020-10-11 22:30:00|||||||||13
1602455700000|2020-10-11 22:35:00|||||||||26
1602456000000|2020-10-11 22:40:00|||||||||8
1602456300000|2020-10-11 22:45:00|||||||||2
1602456600000|2020-10-11 22:50:00|||||||||5
1602456900000|2020-10-11 22:55:00|||||||||6
1602457200000|2020-10-11 23:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|359
1602457500000|2020-10-11 23:05:00|||||||||5
1602457800000|2020-10-11 23:10:00|||||||||205
1602458100000|2020-10-11 23:15:00|||||||||17
1602458400000|2020-10-11 23:20:00|||||||||25
1602458700000|2020-10-11 23:25:00|||||||||3
1602459000000|2020-10-11 23:30:00|||||||||5
1602459300000|2020-10-11 23:35:00|||||||||8
1602459600000|2020-10-11 23:40:00|||||||||165
1602459900000|2020-10-11 23:45:00|||||||||10
1602460200000|2020-10-11 23:50:00|||||||||10
1602460500000|2020-10-11 23:55:00|||||||||15
1602460800000|2020-10-12 00:00:00|12574|12572|12574|12572|12574|12572|12574|12572|392
1602461100000|2020-10-12 00:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|404
1602461400000|2020-10-12 00:10:00|||||||||30
1602461700000|2020-10-12 00:15:00|||||||||172
1602462000000|2020-10-12 00:20:00|||||||||25
1602462300000|2020-10-12 00:25:00|||||||||33
1602462600000|2020-10-12 00:30:00|||||||||51
1602462900000|2020-10-12 00:35:00|||||||||33
1602463200000|2020-10-12 00:40:00|||||||||6
1602463500000|2020-10-12 00:45:00|||||||||16
1602464100000|2020-10-12 00:55:00|||||||||5
1602464400000|2020-10-12 01:00:00|||||||||21
1602464700000|2020-10-12 01:05:00|||||||||11
1602465000000|2020-10-12 01:10:00|||||||||502
1602465300000|2020-10-12 01:15:00|||||||||29
1602465600000|2020-10-12 01:20:00|||||||||1
1602465900000|2020-10-12 01:25:00|||||||||3
1602466200000|2020-10-12 01:30:00|||||||||93
1602466500000|2020-10-12 01:35:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|543
1602466800000|2020-10-12 01:40:00|||||||||97
1602467100000|2020-10-12 01:45:00|||||||||15
1602467400000|2020-10-12 01:50:00|||||||||26
1602467700000|2020-10-12 01:55:00|||||||||19
1602468000000|2020-10-12 02:00:00|||||||||15
1602468300000|2020-10-12 02:05:00|||||||||19
1602468600000|2020-10-12 02:10:00|||||||||17
1602468900000|2020-10-12 02:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|359
1602469200000|2020-10-12 02:20:00|||||||||6
1602469500000|2020-10-12 02:25:00|||||||||6
1602469800000|2020-10-12 02:30:00|||||||||1
1602470100000|2020-10-12 02:35:00|||||||||20
1602471300000|2020-10-12 02:55:00|||||||||1
1602471900000|2020-10-12 03:05:00|||||||||155
1602472200000|2020-10-12 03:10:00|||||||||4
1602472500000|2020-10-12 03:15:00|||||||||9
1602472800000|2020-10-12 03:20:00|||||||||9
1602473100000|2020-10-12 03:25:00|||||||||1
1602473700000|2020-10-12 03:35:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|256
1602474900000|2020-10-12 03:55:00|||||||||1
1602475800000|2020-10-12 04:10:00|||||||||42
1602477300000|2020-10-12 04:35:00|||||||||2
1602477600000|2020-10-12 04:40:00|||||||||75
1602477900000|2020-10-12 04:45:00|||||||||424
1602478200000|2020-10-12 04:50:00|||||||||3
1602478500000|2020-10-12 04:55:00|12574|12572|12574|12572|12574|12572|12574|12572|178
1602478800000|2020-10-12 05:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|271
1602479100000|2020-10-12 05:05:00|||||||||11
1602479400000|2020-10-12 05:10:00|||||||||24
1602479700000|2020-10-12 05:15:00|||||||||12
1602480000000|2020-10-12 05:20:00|||||||||20
1602480300000|2020-10-12 05:25:00|||||||||31
1602480600000|2020-10-12 05:30:00|||||||||10
1602480900000|2020-10-12 05:35:00|||||||||125
1602481200000|2020-10-12 05:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|134
1602481500000|2020-10-12 05:45:00|||||||||5
1602481800000|2020-10-12 05:50:00|||||||||44
1602482100000|2020-10-12 05:55:00|||||||||17
1602482400000|2020-10-12 06:00:00|||||||||126
1602482700000|2020-10-12 06:05:00|||||||||27
1602483000000|2020-10-12 06:10:00|||||||||68
1602483300000|2020-10-12 06:15:00|||||||||126
1602483600000|2020-10-12 06:20:00|||||||||188
1602483900000|2020-10-12 06:25:00|||||||||160
1602484200000|2020-10-12 06:30:00|||||||||333
1602484500000|2020-10-12 06:35:00|||||||||125
1602484800000|2020-10-12 06:40:00|12574|12572|12574|12572|12574|12572|12574|12572|806
1602485100000|2020-10-12 06:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|489
1602485400000|2020-10-12 06:50:00|||||||||16
1602485700000|2020-10-12 06:55:00|||||||||39
1602486000000|2020-10-12 07:00:00|||||||||103
1602486300000|2020-10-12 07:05:00|12574|12572|12574|12572|12574|12572|12574|12572|82
1602486600000|2020-10-12 07:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|145
1602486900000|2020-10-12 07:15:00|||||||||289
1602487200000|2020-10-12 07:20:00|||||||||59
1602487500000|2020-10-12 07:25:00|||||||||119
1602487800000|2020-10-12 07:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|170
1602488100000|2020-10-12 07:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|455
1602488400000|2020-10-12 07:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|326
1602488700000|2020-10-12 07:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|547
1602489000000|2020-10-12 07:50:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|563
1602489300000|2020-10-12 07:55:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|41
1602489600000|2020-10-12 08:00:00|||||||||2
1602489900000|2020-10-12 08:05:00|||||||||156
1602490200000|2020-10-12 08:10:00|||||||||12
1602490500000|2020-10-12 08:15:00|||||||||468
1602490800000|2020-10-12 08:20:00|||||||||176
1602491100000|2020-10-12 08:25:00|||||||||70
1602491400000|2020-10-12 08:30:00|||||||||15
1602491700000|2020-10-12 08:35:00|||||||||76
1602492000000|2020-10-12 08:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|837
1602492300000|2020-10-12 08:45:00|||||||||12
1602492600000|2020-10-12 08:50:00|||||||||10
1602492900000|2020-10-12 08:55:00|||||||||13
1602493200000|2020-10-12 09:00:00|||||||||106
1602493500000|2020-10-12 09:05:00|||||||||60
1602493800000|2020-10-12 09:10:00|||||||||30
1602494100000|2020-10-12 09:15:00|||||||||70
1602494400000|2020-10-12 09:20:00|||||||||48
1602494700000|2020-10-12 09:25:00|||||||||9
1602495000000|2020-10-12 09:30:00|||||||||73
1602495300000|2020-10-12 09:35:00|||||||||73
1602495600000|2020-10-12 09:40:00|||||||||65
1602495900000|2020-10-12 09:45:00|||||||||102
1602496200000|2020-10-12 09:50:00|||||||||52
1602496500000|2020-10-12 09:55:00|||||||||54
1602496800000|2020-10-12 10:00:00|||||||||31
1602497100000|2020-10-12 10:05:00|||||||||41
1602497400000|2020-10-12 10:10:00|||||||||79
1602497700000|2020-10-12 10:15:00|||||||||14
1602498000000|2020-10-12 10:20:00|||||||||7
1602498300000|2020-10-12 10:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|405
1602498600000|2020-10-12 10:30:00|||||||||22
1602498900000|2020-10-12 10:35:00|||||||||92
1602499200000|2020-10-12 10:40:00|||||||||30
1602499500000|2020-10-12 10:45:00|||||||||38
1602499800000|2020-10-12 10:50:00|||||||||19
1602500100000|2020-10-12 10:55:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|945
1602500400000|2020-10-12 11:00:00|||||||||167
1602500700000|2020-10-12 11:05:00|||||||||101
1602501000000|2020-10-12 11:10:00|||||||||160
1602501300000|2020-10-12 11:15:00|||||||||26
1602501600000|2020-10-12 11:20:00|||||||||147
1602501900000|2020-10-12 11:25:00|||||||||32
1602502200000|2020-10-12 11:30:00|||||||||34
1602502500000|2020-10-12 11:35:00|||||||||100
1602502800000|2020-10-12 11:40:00|||||||||40
1602503100000|2020-10-12 11:45:00|||||||||97
1602503400000|2020-10-12 11:50:00|||||||||181
1602503700000|2020-10-12 11:55:00|||||||||115
1602504000000|2020-10-12 12:00:00|||||||||38
1602504300000|2020-10-12 12:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1157
1602504600000|2020-10-12 12:10:00|||||||||119
1602504900000|2020-10-12 12:15:00|||||||||182
1602505200000|2020-10-12 12:20:00|||||||||527
1602505500000|2020-10-12 12:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|501
1602505800000|2020-10-12 12:30:00|||||||||89
1602506100000|2020-10-12 12:35:00|||||||||285
1602506400000|2020-10-12 12:40:00|||||||||102
1602506700000|2020-10-12 12:45:00|||||||||110
1602507000000|2020-10-12 12:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|428
1602507300000|2020-10-12 12:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|173
1602507600000|2020-10-12 13:00:00|||||||||104
1602507900000|2020-10-12 13:05:00|||||||||115
1602508200000|2020-10-12 13:10:00|||||||||129
1602508500000|2020-10-12 13:15:00|||||||||88
1602508800000|2020-10-12 13:20:00|||||||||133
1602509100000|2020-10-12 13:25:00|||||||||148
1602509400000|2020-10-12 13:30:00|||||||||146
1602509700000|2020-10-12 13:35:00|||||||||222
1602510000000|2020-10-12 13:40:00|||||||||263
1602510300000|2020-10-12 13:45:00|||||||||192
1602510600000|2020-10-12 13:50:00|||||||||287
1602510900000|2020-10-12 13:55:00|||||||||864
1602511200000|2020-10-12 14:00:00|||||||||423
1602511500000|2020-10-12 14:05:00|||||||||399
1602511800000|2020-10-12 14:10:00|||||||||558
1602512100000|2020-10-12 14:15:00|||||||||325
1602512400000|2020-10-12 14:20:00|||||||||261
1602512700000|2020-10-12 14:25:00|||||||||315
1602513000000|2020-10-12 14:30:00|||||||||398
1602513300000|2020-10-12 14:35:00|||||||||416
1602513600000|2020-10-12 14:40:00|12574|12572|12574|12572|12574|12572|12574|12572|302
1602513900000|2020-10-12 14:45:00|||||||||203
1602514200000|2020-10-12 14:50:00|||||||||649
1602514500000|2020-10-12 14:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|5767
1602514800000|2020-10-12 15:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2234
1602515100000|2020-10-12 15:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1404
1602515400000|2020-10-12 15:10:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1913
1602515700000|2020-10-12 15:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|411
1602516000000|2020-10-12 15:20:00|||||||||160
1602516300000|2020-10-12 15:25:00|||||||||76
1602516600000|2020-10-12 15:30:00|||||||||138
1602516900000|2020-10-12 15:35:00|||||||||676
1602517200000|2020-10-12 15:40:00|||||||||258
1602517500000|2020-10-12 15:45:00|||||||||225
1602517800000|2020-10-12 15:50:00|||||||||345
1602518100000|2020-10-12 15:55:00|||||||||374
1602518400000|2020-10-12 16:00:00|||||||||136
1602518700000|2020-10-12 16:05:00|||||||||245
1602519000000|2020-10-12 16:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|296
1602519300000|2020-10-12 16:15:00|||||||||54
1602519600000|2020-10-12 16:20:00|||||||||188
1602519900000|2020-10-12 16:25:00|||||||||205
1602520200000|2020-10-12 16:30:00|||||||||163
1602520500000|2020-10-12 16:35:00|||||||||119
1602520800000|2020-10-12 16:40:00|||||||||162
1602521100000|2020-10-12 16:45:00|||||||||175
1602521400000|2020-10-12 16:50:00|||||||||163
1602521700000|2020-10-12 16:55:00|||||||||210
1602522000000|2020-10-12 17:00:00|||||||||137
1602522300000|2020-10-12 17:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|966
1602522600000|2020-10-12 17:10:00|||||||||179
1602522900000|2020-10-12 17:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|251
1602523200000|2020-10-12 17:20:00|||||||||747
1602523500000|2020-10-12 17:25:00|||||||||87
1602523800000|2020-10-12 17:30:00|||||||||149
1602524100000|2020-10-12 17:35:00|||||||||377
1602524400000|2020-10-12 17:40:00|||||||||296
1602524700000|2020-10-12 17:45:00|||||||||264
1602525000000|2020-10-12 17:50:00|||||||||351
1602525300000|2020-10-12 17:55:00|||||||||143
1602525600000|2020-10-12 18:00:00|||||||||247
1602525900000|2020-10-12 18:05:00|||||||||253
1602526200000|2020-10-12 18:10:00|||||||||281
1602526500000|2020-10-12 18:15:00|||||||||240
1602526800000|2020-10-12 18:20:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1215
1602527100000|2020-10-12 18:25:00|||||||||38
1602527400000|2020-10-12 18:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1362
1602527700000|2020-10-12 18:35:00|||||||||473
1602528000000|2020-10-12 18:40:00|||||||||206
1602528300000|2020-10-12 18:45:00|||||||||87
1602528600000|2020-10-12 18:50:00|||||||||315
1602528900000|2020-10-12 18:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2397
1602529200000|2020-10-12 19:00:00|12574|12572|12574|12572|12574|12572|12574|12572|754
1602529500000|2020-10-12 19:05:00|||||||||268
1602529800000|2020-10-12 19:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|645
1602530100000|2020-10-12 19:15:00|||||||||65
1602530400000|2020-10-12 19:20:00|||||||||65
1602530700000|2020-10-12 19:25:00|12574|12572|12574|12572|12574|12572|12574|12572|1048
1602531000000|2020-10-12 19:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|24
1602531300000|2020-10-12 19:35:00|||||||||134
1602531600000|2020-10-12 19:40:00|||||||||201
1602531900000|2020-10-12 19:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|703
1602532200000|2020-10-12 19:50:00|||||||||417
1602532500000|2020-10-12 19:55:00|||||||||592
1602532800000|2020-10-12 20:00:00|||||||||418
1602533100000|2020-10-12 20:05:00|||||||||23
1602533400000|2020-10-12 20:10:00|||||||||268
1602533700000|2020-10-12 20:15:00|||||||||80
1602534000000|2020-10-12 20:20:00|||||||||262
1602534300000|2020-10-12 20:25:00|||||||||149
1602534600000|2020-10-12 20:30:00|||||||||1
1602534900000|2020-10-12 20:35:00|||||||||18
1602535200000|2020-10-12 20:40:00|||||||||10
1602535500000|2020-10-12 20:45:00|||||||||171
1602535800000|2020-10-12 20:50:00|||||||||196
1602536100000|2020-10-12 20:55:00|||||||||1608
1602540000000|2020-10-12 22:00:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|121
1602540300000|2020-10-12 22:05:00|||||||||1
1602541500000|2020-10-12 22:25:00|||||||||30
1602541800000|2020-10-12 22:30:00|||||||||44
1602542100000|2020-10-12 22:35:00|||||||||25
1602542400000|2020-10-12 22:40:00|||||||||25
1602543300000|2020-10-12 22:55:00|||||||||6
1602543600000|2020-10-12 23:00:00|||||||||13
1602543900000|2020-10-12 23:05:00|||||||||5
1602544200000|2020-10-12 23:10:00|||||||||7
1602544500000|2020-10-12 23:15:00|||||||||5
1602544800000|2020-10-12 23:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1199
1602545100000|2020-10-12 23:25:00|||||||||14
1602545400000|2020-10-12 23:30:00|||||||||7
1602545700000|2020-10-12 23:35:00|||||||||409
1602546000000|2020-10-12 23:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|148
1602546600000|2020-10-12 23:50:00|||||||||213
1602546900000|2020-10-12 23:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|219
1602547200000|2020-10-13 00:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|740
1602547500000|2020-10-13 00:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1125
1602547800000|2020-10-13 00:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|549
1602548100000|2020-10-13 00:15:00|12576.8|12574.8|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|400
1602548400000|2020-10-13 00:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|339
1602548700000|2020-10-13 00:25:00|||||||||54
1602549000000|2020-10-13 00:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|103
1602549300000|2020-10-13 00:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|549
1602549600000|2020-10-13 00:40:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|1265
1602549900000|2020-10-13 00:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|501
1602550200000|2020-10-13 00:50:00|12578|12576|12578|12576|12578|12576|12578|12576|61
1602550500000|2020-10-13 00:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|42
1602550800000|2020-10-13 01:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|205
1602551100000|2020-10-13 01:05:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|149
1602551400000|2020-10-13 01:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1889
1602551700000|2020-10-13 01:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|154
1602552000000|2020-10-13 01:20:00|||||||||324
1602552300000|2020-10-13 01:25:00|||||||||13
1602552600000|2020-10-13 01:30:00|||||||||15
1602552900000|2020-10-13 01:35:00|||||||||7
1602553200000|2020-10-13 01:40:00|12578|12576|12578|12576|12578|12576|12578|12576|1048
1602553500000|2020-10-13 01:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|248
1602553800000|2020-10-13 01:50:00|||||||||13
1602554100000|2020-10-13 01:55:00|||||||||36
1602554400000|2020-10-13 02:00:00|||||||||48
1602554700000|2020-10-13 02:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|426
1602555000000|2020-10-13 02:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|251
1602555300000|2020-10-13 02:15:00|||||||||33
1602555600000|2020-10-13 02:20:00|||||||||49
1602555900000|2020-10-13 02:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|779
1602556200000|2020-10-13 02:30:00|||||||||6
1602556500000|2020-10-13 02:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|658
1602556800000|2020-10-13 02:40:00|||||||||182
1602557100000|2020-10-13 02:45:00|||||||||10
1602557400000|2020-10-13 02:50:00|||||||||13
1602557700000|2020-10-13 02:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|237
1602558000000|2020-10-13 03:00:00|||||||||13
1602558300000|2020-10-13 03:05:00|||||||||10
1602558600000|2020-10-13 03:10:00|||||||||23
1602558900000|2020-10-13 03:15:00|||||||||11
1602559200000|2020-10-13 03:20:00|||||||||10
1602559500000|2020-10-13 03:25:00|||||||||21
1602559800000|2020-10-13 03:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|472
1602560100000|2020-10-13 03:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|367
1602560400000|2020-10-13 03:40:00|||||||||156
1602560700000|2020-10-13 03:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1137
1602561000000|2020-10-13 03:50:00|||||||||5
1602561300000|2020-10-13 03:55:00|||||||||2
1602561600000|2020-10-13 04:00:00|||||||||2
1602561900000|2020-10-13 04:05:00|||||||||1
1602562200000|2020-10-13 04:10:00|||||||||15
1602562500000|2020-10-13 04:15:00|||||||||52
1602562800000|2020-10-13 04:20:00|||||||||3
1602563100000|2020-10-13 04:25:00|||||||||83
1602563400000|2020-10-13 04:30:00|||||||||6
1602564000000|2020-10-13 04:40:00|||||||||56
1602564300000|2020-10-13 04:45:00|||||||||2
1602564600000|2020-10-13 04:50:00|||||||||372
1602564900000|2020-10-13 04:55:00|||||||||7
1602565200000|2020-10-13 05:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1273
1602565500000|2020-10-13 05:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1570
1602565800000|2020-10-13 05:10:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|151
1602566100000|2020-10-13 05:15:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|658
1602566400000|2020-10-13 05:20:00|||||||||203
1602566700000|2020-10-13 05:25:00|||||||||10
1602567000000|2020-10-13 05:30:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|332
1602567300000|2020-10-13 05:35:00|||||||||5
1602567600000|2020-10-13 05:40:00|||||||||24
1602567900000|2020-10-13 05:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|426
1602568200000|2020-10-13 05:50:00|||||||||83
1602568500000|2020-10-13 05:55:00|||||||||59
1602568800000|2020-10-13 06:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1179
1602569100000|2020-10-13 06:05:00|||||||||105
1602569400000|2020-10-13 06:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|555
1602569700000|2020-10-13 06:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|203
1602570000000|2020-10-13 06:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|45
1602570300000|2020-10-13 06:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|450
1602570600000|2020-10-13 06:30:00|||||||||111
1602570900000|2020-10-13 06:35:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|719
1602571200000|2020-10-13 06:40:00|||||||||292
1602571500000|2020-10-13 06:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2646
1602571800000|2020-10-13 06:50:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|789
1602572100000|2020-10-13 06:55:00|||||||||884
1602572400000|2020-10-13 07:00:00|12578|12576|12578|12576|12578|12576|12578|12576|1292
1602572700000|2020-10-13 07:05:00|||||||||254
1602573000000|2020-10-13 07:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|842
1602573300000|2020-10-13 07:15:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|564
1602573600000|2020-10-13 07:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|440
1602573900000|2020-10-13 07:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1394
1602574200000|2020-10-13 07:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|221
1602574500000|2020-10-13 07:35:00|12578|12576|12578|12576|12578|12576|12578|12576|42
1602574800000|2020-10-13 07:40:00|||||||||127
1602575100000|2020-10-13 07:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|962
1602575400000|2020-10-13 07:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|394
1602575700000|2020-10-13 07:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|371
1602576000000|2020-10-13 08:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1350
1602576300000|2020-10-13 08:05:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|541
1602576600000|2020-10-13 08:10:00|12578.3|12576.3|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|593
1602576900000|2020-10-13 08:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|884
1602577200000|2020-10-13 08:20:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|2203
1602577500000|2020-10-13 08:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1093
1602577800000|2020-10-13 08:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1909
1602578100000|2020-10-13 08:35:00|||||||||31
1602578400000|2020-10-13 08:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|880
1602578700000|2020-10-13 08:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|182
1602579000000|2020-10-13 08:50:00|||||||||212
1602579300000|2020-10-13 08:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1479
1602579600000|2020-10-13 09:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|355
1602579900000|2020-10-13 09:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|375
1602580200000|2020-10-13 09:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1031
1602580500000|2020-10-13 09:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|451
1602580800000|2020-10-13 09:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|178
1602581100000|2020-10-13 09:25:00|||||||||305
1602581400000|2020-10-13 09:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1055
1602581700000|2020-10-13 09:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1750
1602582000000|2020-10-13 09:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1394
1602582300000|2020-10-13 09:45:00|||||||||45
1602582600000|2020-10-13 09:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|876
1602582900000|2020-10-13 09:55:00|12576.8|12574.8|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|1099
1602583200000|2020-10-13 10:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|707
1602583500000|2020-10-13 10:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|395
1602583800000|2020-10-13 10:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|157
1602584100000|2020-10-13 10:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|415
1602584400000|2020-10-13 10:20:00|||||||||94
1602584700000|2020-10-13 10:25:00|||||||||295
1602585000000|2020-10-13 10:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|5951
1602585300000|2020-10-13 10:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|829
1602585600000|2020-10-13 10:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|798
1602585900000|2020-10-13 10:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|438
1602586200000|2020-10-13 10:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|220
1602586500000|2020-10-13 10:55:00|||||||||9
1602586800000|2020-10-13 11:00:00|||||||||21
1602587100000|2020-10-13 11:05:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|536
1602587400000|2020-10-13 11:10:00|||||||||91
1602587700000|2020-10-13 11:15:00|||||||||110
1602588000000|2020-10-13 11:20:00|12578|12576|12578|12576|12578|12576|12578|12576|251
1602588300000|2020-10-13 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|347
1602588600000|2020-10-13 11:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|83
1602588900000|2020-10-13 11:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1845
1602589200000|2020-10-13 11:40:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|598
1602589500000|2020-10-13 11:45:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1133
1602589800000|2020-10-13 11:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|884
1602590100000|2020-10-13 11:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1570
1602590400000|2020-10-13 12:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1962
1602590700000|2020-10-13 12:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1311
1602591000000|2020-10-13 12:10:00|12578|12576|12578|12576|12578|12576|12578|12576|2174
1602591300000|2020-10-13 12:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2037
1602591600000|2020-10-13 12:20:00|12578|12576|12580.3|12578.3|12580.3|12578.3|12578|12576|1330
1602591900000|2020-10-13 12:25:00|||||||||2195
1602592200000|2020-10-13 12:30:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|6297
1602592500000|2020-10-13 12:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4958
1602592800000|2020-10-13 12:40:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|3329
1602593100000|2020-10-13 12:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|4358
1602593400000|2020-10-13 12:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|5654
1602593700000|2020-10-13 12:55:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3314
1602594000000|2020-10-13 13:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1993
1602594300000|2020-10-13 13:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2023
1602594600000|2020-10-13 13:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|530
1602594900000|2020-10-13 13:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1020
1602595200000|2020-10-13 13:20:00|||||||||1010
1602595500000|2020-10-13 13:25:00|||||||||1540
1602595800000|2020-10-13 13:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|5404
1602596100000|2020-10-13 13:35:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|3253
1602596400000|2020-10-13 13:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|6757
1602596700000|2020-10-13 13:45:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|4023
1602597000000|2020-10-13 13:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2071
1602597300000|2020-10-13 13:55:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|6169
1602597600000|2020-10-13 14:00:00|||||||||1062
1602597900000|2020-10-13 14:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1384
1602598200000|2020-10-13 14:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2674
1602598500000|2020-10-13 14:15:00|||||||||734
1602598800000|2020-10-13 14:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1235
1602599100000|2020-10-13 14:25:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3227
1602599400000|2020-10-13 14:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|3562
1602599700000|2020-10-13 14:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1766
1602600000000|2020-10-13 14:40:00|||||||||262
1602600300000|2020-10-13 14:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|3254
1602600600000|2020-10-13 14:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1311
1602600900000|2020-10-13 14:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|694
1602601200000|2020-10-13 15:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|904
1602601500000|2020-10-13 15:05:00|||||||||528
1602601800000|2020-10-13 15:10:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|4551
1602602100000|2020-10-13 15:15:00|||||||||461
1602602400000|2020-10-13 15:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1498
1602602700000|2020-10-13 15:25:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1403
1602603000000|2020-10-13 15:30:00|||||||||399
1602603300000|2020-10-13 15:35:00|||||||||193
1602603600000|2020-10-13 15:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|902
1602603900000|2020-10-13 15:45:00|||||||||243
1602604200000|2020-10-13 15:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1351
1602604500000|2020-10-13 15:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|816
1602604800000|2020-10-13 16:00:00|||||||||1032
1602605100000|2020-10-13 16:05:00|||||||||825
1602605400000|2020-10-13 16:10:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.5|12586.5|3142
1602605700000|2020-10-13 16:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2482
1602606000000|2020-10-13 16:20:00|||||||||351
1602606300000|2020-10-13 16:25:00|||||||||343
1602606600000|2020-10-13 16:30:00|||||||||306
1602606900000|2020-10-13 16:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1264
1602607200000|2020-10-13 16:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|216
1602607500000|2020-10-13 16:45:00|||||||||103
1602607800000|2020-10-13 16:50:00|||||||||414
1602608100000|2020-10-13 16:55:00|||||||||427
1602608400000|2020-10-13 17:00:00|||||||||378
1602608700000|2020-10-13 17:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1501
1602609000000|2020-10-13 17:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|324
1602609300000|2020-10-13 17:15:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|787
1602609600000|2020-10-13 17:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|217
1602609900000|2020-10-13 17:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|652
1602610200000|2020-10-13 17:30:00|||||||||363
1602610500000|2020-10-13 17:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|655
1602610800000|2020-10-13 17:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|416
1602611100000|2020-10-13 17:45:00|||||||||49
1602611400000|2020-10-13 17:50:00|||||||||1092
1602611700000|2020-10-13 17:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|3778
1602612000000|2020-10-13 18:00:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3066
1602612300000|2020-10-13 18:05:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1117
1602612600000|2020-10-13 18:10:00|||||||||436
1602612900000|2020-10-13 18:15:00|||||||||468
1602613200000|2020-10-13 18:20:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1429
1602613500000|2020-10-13 18:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|465
1602613800000|2020-10-13 18:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|778
1602614100000|2020-10-13 18:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1874
1602614400000|2020-10-13 18:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2832
1602614700000|2020-10-13 18:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3928
1602615000000|2020-10-13 18:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2809
1602615300000|2020-10-13 18:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1755
1602615600000|2020-10-13 19:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|5686
1602615900000|2020-10-13 19:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1075
1602616200000|2020-10-13 19:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1329
1602616500000|2020-10-13 19:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|3738
1602616800000|2020-10-13 19:20:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2783
1602617100000|2020-10-13 19:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|693
1602617400000|2020-10-13 19:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|3080
1602617700000|2020-10-13 19:35:00|||||||||63
1602618000000|2020-10-13 19:40:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|4667
1602618300000|2020-10-13 19:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1744
1602618600000|2020-10-13 19:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1194
1602618900000|2020-10-13 19:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1416
1602619200000|2020-10-13 20:00:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|1841
1602619500000|2020-10-13 20:05:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1121
1602619800000|2020-10-13 20:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|843
1602620100000|2020-10-13 20:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2323
1602620400000|2020-10-13 20:20:00|||||||||415
1602620700000|2020-10-13 20:25:00|||||||||191
1602621000000|2020-10-13 20:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1377
1602621300000|2020-10-13 20:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|264
1602621600000|2020-10-13 20:40:00|||||||||128
1602621900000|2020-10-13 20:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2150
1602622200000|2020-10-13 20:50:00|||||||||600
1602622500000|2020-10-13 20:55:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2399
1602626400000|2020-10-13 22:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|16
1602626700000|2020-10-13 22:05:00|||||||||11
1602627000000|2020-10-13 22:10:00|||||||||2
1602627300000|2020-10-13 22:15:00|||||||||18
1602627600000|2020-10-13 22:20:00|||||||||32
1602628200000|2020-10-13 22:30:00|||||||||31
1602628500000|2020-10-13 22:35:00|||||||||10
1602628800000|2020-10-13 22:40:00|||||||||11
1602629100000|2020-10-13 22:45:00|||||||||40
1602629400000|2020-10-13 22:50:00|||||||||153
1602629700000|2020-10-13 22:55:00|||||||||14
1602630000000|2020-10-13 23:00:00|||||||||121
1602630300000|2020-10-13 23:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|413
1602630600000|2020-10-13 23:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|638
1602630900000|2020-10-13 23:15:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|420
1602631200000|2020-10-13 23:20:00|||||||||5
1602631500000|2020-10-13 23:25:00|||||||||580
1602631800000|2020-10-13 23:30:00|||||||||173
1602632100000|2020-10-13 23:35:00|||||||||44
1602632400000|2020-10-13 23:40:00|||||||||24
1602632700000|2020-10-13 23:45:00|||||||||257
1602633000000|2020-10-13 23:50:00|||||||||15
1602633300000|2020-10-13 23:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|564
1602633600000|2020-10-14 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|954
1602633900000|2020-10-14 00:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1167
1602634200000|2020-10-14 00:10:00|||||||||39
1602634500000|2020-10-14 00:15:00|||||||||365
1602634800000|2020-10-14 00:20:00|||||||||162
1602635100000|2020-10-14 00:25:00|||||||||60
1602635400000|2020-10-14 00:30:00|||||||||24
1602635700000|2020-10-14 00:35:00|||||||||68
1602636000000|2020-10-14 00:40:00|||||||||32
1602636300000|2020-10-14 00:45:00|||||||||32
1602636600000|2020-10-14 00:50:00|||||||||22
1602636900000|2020-10-14 00:55:00|||||||||22
1602637200000|2020-10-14 01:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|313
1602637500000|2020-10-14 01:05:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|858
1602637800000|2020-10-14 01:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|932
1602638100000|2020-10-14 01:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|467
1602638400000|2020-10-14 01:20:00|||||||||145
1602638700000|2020-10-14 01:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|417
1602639000000|2020-10-14 01:30:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|374
1602639300000|2020-10-14 01:35:00|||||||||10
1602639600000|2020-10-14 01:40:00|||||||||20
1602639900000|2020-10-14 01:45:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|608
1602640200000|2020-10-14 01:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|53
1602640500000|2020-10-14 01:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|175
1602640800000|2020-10-14 02:00:00|||||||||355
1602641100000|2020-10-14 02:05:00|||||||||9
1602641400000|2020-10-14 02:10:00|||||||||5
1602642300000|2020-10-14 02:25:00|||||||||1
1602643500000|2020-10-14 02:45:00|||||||||5
1602643800000|2020-10-14 02:50:00|||||||||4
1602644100000|2020-10-14 02:55:00|||||||||29
1602644400000|2020-10-14 03:00:00|||||||||176
1602644700000|2020-10-14 03:05:00|||||||||23
1602645000000|2020-10-14 03:10:00|||||||||1
1602645300000|2020-10-14 03:15:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|173
1602645600000|2020-10-14 03:20:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|385
1602645900000|2020-10-14 03:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|50
1602646200000|2020-10-14 03:30:00|||||||||5
1602646500000|2020-10-14 03:35:00|||||||||45
1602646800000|2020-10-14 03:40:00|||||||||9
1602647100000|2020-10-14 03:45:00|||||||||6
1602647400000|2020-10-14 03:50:00|||||||||5
1602647700000|2020-10-14 03:55:00|||||||||35
1602648000000|2020-10-14 04:00:00|||||||||2
1602648300000|2020-10-14 04:05:00|||||||||2
1602648600000|2020-10-14 04:10:00|||||||||20
1602648900000|2020-10-14 04:15:00|||||||||2
1602649200000|2020-10-14 04:20:00|||||||||1
1602649500000|2020-10-14 04:25:00|||||||||301
1602649800000|2020-10-14 04:30:00|||||||||112
1602650100000|2020-10-14 04:35:00|||||||||24
1602650400000|2020-10-14 04:40:00|||||||||5
1602650700000|2020-10-14 04:45:00|||||||||185
1602651000000|2020-10-14 04:50:00|||||||||89
1602651300000|2020-10-14 04:55:00|||||||||19
1602651600000|2020-10-14 05:00:00|||||||||20
1602651900000|2020-10-14 05:05:00|||||||||18
1602652200000|2020-10-14 05:10:00|||||||||11
1602652500000|2020-10-14 05:15:00|||||||||76
1602652800000|2020-10-14 05:20:00|||||||||16
1602653100000|2020-10-14 05:25:00|||||||||108
1602653400000|2020-10-14 05:30:00|||||||||16
1602653700000|2020-10-14 05:35:00|||||||||45
1602654000000|2020-10-14 05:40:00|||||||||111
1602654300000|2020-10-14 05:45:00|||||||||10
1602654600000|2020-10-14 05:50:00|||||||||50
1602654900000|2020-10-14 05:55:00|||||||||192
1602655200000|2020-10-14 06:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1494
1602655500000|2020-10-14 06:05:00|||||||||167
1602655800000|2020-10-14 06:10:00|||||||||39
1602656100000|2020-10-14 06:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1934
1602656400000|2020-10-14 06:20:00|||||||||47
1602656700000|2020-10-14 06:25:00|||||||||29
1602657000000|2020-10-14 06:30:00|||||||||317
1602657300000|2020-10-14 06:35:00|||||||||67
1602657600000|2020-10-14 06:40:00|||||||||52
1602657900000|2020-10-14 06:45:00|||||||||152
1602658200000|2020-10-14 06:50:00|||||||||107
1602658500000|2020-10-14 06:55:00|||||||||887
1602658800000|2020-10-14 07:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1356
1602659100000|2020-10-14 07:05:00|||||||||214
1602659400000|2020-10-14 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|836
1602659700000|2020-10-14 07:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|462
1602660000000|2020-10-14 07:20:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|310
1602660300000|2020-10-14 07:25:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|596
1602660600000|2020-10-14 07:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|185
1602660900000|2020-10-14 07:35:00|||||||||56
1602661200000|2020-10-14 07:40:00|||||||||46
1602661500000|2020-10-14 07:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|69
1602661800000|2020-10-14 07:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1488
1602662100000|2020-10-14 07:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|329
1602662400000|2020-10-14 08:00:00|||||||||8
1602662700000|2020-10-14 08:05:00|||||||||131
1602663000000|2020-10-14 08:10:00|||||||||17
1602663300000|2020-10-14 08:15:00|||||||||164
1602663600000|2020-10-14 08:20:00|||||||||37
1602663900000|2020-10-14 08:25:00|||||||||62
1602664200000|2020-10-14 08:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|433
1602664500000|2020-10-14 08:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|287
1602664800000|2020-10-14 08:40:00|||||||||30
1602665100000|2020-10-14 08:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|511
1602665400000|2020-10-14 08:50:00|||||||||19
1602665700000|2020-10-14 08:55:00|||||||||112
1602666000000|2020-10-14 09:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|505
1602666300000|2020-10-14 09:05:00|||||||||450
1602666600000|2020-10-14 09:10:00|||||||||215
1602666900000|2020-10-14 09:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|511
1602667200000|2020-10-14 09:20:00|||||||||1168
1602667500000|2020-10-14 09:25:00|||||||||745
1602667800000|2020-10-14 09:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|446
1602668100000|2020-10-14 09:35:00|||||||||15
1602668400000|2020-10-14 09:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|377
1602668700000|2020-10-14 09:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2148
1602669000000|2020-10-14 09:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|642
1602669300000|2020-10-14 09:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|815
1602669600000|2020-10-14 10:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1499
1602669900000|2020-10-14 10:05:00|||||||||16
1602670200000|2020-10-14 10:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1391
1602670500000|2020-10-14 10:15:00|||||||||106
1602670800000|2020-10-14 10:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|666
1602671100000|2020-10-14 10:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|674
1602671400000|2020-10-14 10:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|536
1602671700000|2020-10-14 10:35:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|465
1602672000000|2020-10-14 10:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|240
1602672300000|2020-10-14 10:45:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|571
1602672600000|2020-10-14 10:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1048
1602672900000|2020-10-14 10:55:00|||||||||89
1602673200000|2020-10-14 11:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|922
1602673500000|2020-10-14 11:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|223
1602673800000|2020-10-14 11:10:00|12590.1|12588.1|12589.7|12587.7|12590.1|12588.1|12589.7|12587.7|1721
1602674100000|2020-10-14 11:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|574
1602674400000|2020-10-14 11:20:00|||||||||8
1602674700000|2020-10-14 11:25:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|892
1602675000000|2020-10-14 11:30:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|728
1602675300000|2020-10-14 11:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2462
1602675600000|2020-10-14 11:40:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|484
1602675900000|2020-10-14 11:45:00|||||||||6
1602676200000|2020-10-14 11:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|721
1602676500000|2020-10-14 11:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1002
1602676800000|2020-10-14 12:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|351
1602677100000|2020-10-14 12:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2019
1602677400000|2020-10-14 12:10:00|||||||||967
1602677700000|2020-10-14 12:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|404
1602678000000|2020-10-14 12:20:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1039
1602678300000|2020-10-14 12:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|4290
1602678600000|2020-10-14 12:30:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1345
1602678900000|2020-10-14 12:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|855
1602679200000|2020-10-14 12:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1395
1602679500000|2020-10-14 12:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2088
1602679800000|2020-10-14 12:50:00|||||||||2081
1602680100000|2020-10-14 12:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1573
1602680400000|2020-10-14 13:00:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|2867
1602680700000|2020-10-14 13:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|7168
1602681000000|2020-10-14 13:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|5464
1602681300000|2020-10-14 13:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1515
1602681600000|2020-10-14 13:20:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3128
1602681900000|2020-10-14 13:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1993
1602682200000|2020-10-14 13:30:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3094
1602682500000|2020-10-14 13:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2505
1602682800000|2020-10-14 13:40:00|12588.9|12586.9|12587.3|12585.3|12589.7|12587.7|12586.5|12584.5|4752
1602683100000|2020-10-14 13:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2572
1602683400000|2020-10-14 13:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2320
1602683700000|2020-10-14 13:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|594
1602684000000|2020-10-14 14:00:00|||||||||1344
1602684300000|2020-10-14 14:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|212
1602684600000|2020-10-14 14:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2009
1602684900000|2020-10-14 14:15:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1692
1602685200000|2020-10-14 14:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4679
1602685500000|2020-10-14 14:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2238
1602685800000|2020-10-14 14:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1270
1602686100000|2020-10-14 14:35:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1245
1602686400000|2020-10-14 14:40:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|792
1602686700000|2020-10-14 14:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1774
1602687000000|2020-10-14 14:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|864
1602687300000|2020-10-14 14:55:00|||||||||2622
1602687600000|2020-10-14 15:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3026
1602687900000|2020-10-14 15:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|409
1602688200000|2020-10-14 15:10:00|||||||||641
1602688500000|2020-10-14 15:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1634
1602688800000|2020-10-14 15:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|677
1602689100000|2020-10-14 15:25:00|||||||||323
1602689400000|2020-10-14 15:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|359
1602689700000|2020-10-14 15:35:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3276
1602690000000|2020-10-14 15:40:00|12591.2|12589.2|12592|12590|12592|12590|12590.5|12588.5|2622
1602690300000|2020-10-14 15:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|3723
1602690600000|2020-10-14 15:50:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|4767
1602690900000|2020-10-14 15:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|8334
1602691200000|2020-10-14 16:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|746
1602691500000|2020-10-14 16:05:00|12592|12590|12592|12590|12592|12590|12592|12590|229
1602691800000|2020-10-14 16:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|2275
1602692100000|2020-10-14 16:15:00|||||||||561
1602692400000|2020-10-14 16:20:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12592|12590|1417
1602692700000|2020-10-14 16:25:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|986
1602693000000|2020-10-14 16:30:00|12592|12590|12592|12590|12592|12590|12592|12590|1311
1602693300000|2020-10-14 16:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|822
1602693600000|2020-10-14 16:40:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|4783
1602693900000|2020-10-14 16:45:00|||||||||436
1602694200000|2020-10-14 16:50:00|||||||||724
1602694500000|2020-10-14 16:55:00|||||||||914
1602694800000|2020-10-14 17:00:00|||||||||1372
1602695100000|2020-10-14 17:05:00|||||||||644
1602695400000|2020-10-14 17:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1342
1602695700000|2020-10-14 17:15:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1094
1602696000000|2020-10-14 17:20:00|||||||||431
1602696300000|2020-10-14 17:25:00|||||||||740
1602696600000|2020-10-14 17:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|726
1602696900000|2020-10-14 17:35:00|||||||||226
1602697200000|2020-10-14 17:40:00|||||||||227
1602697500000|2020-10-14 17:45:00|||||||||70
1602697800000|2020-10-14 17:50:00|||||||||36
1602698100000|2020-10-14 17:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|3647
1602698400000|2020-10-14 18:00:00|||||||||180
1602698700000|2020-10-14 18:05:00|||||||||758
1602699000000|2020-10-14 18:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|425
1602699300000|2020-10-14 18:15:00|||||||||895
1602699600000|2020-10-14 18:20:00|||||||||492
1602699900000|2020-10-14 18:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1967
1602700200000|2020-10-14 18:30:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|374
1602700500000|2020-10-14 18:35:00|||||||||130
1602700800000|2020-10-14 18:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1437
1602701100000|2020-10-14 18:45:00|||||||||570
1602701400000|2020-10-14 18:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1723
1602701700000|2020-10-14 18:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|5345
1602702000000|2020-10-14 19:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|4529
1602702300000|2020-10-14 19:05:00|||||||||413
1602702600000|2020-10-14 19:10:00|||||||||257
1602702900000|2020-10-14 19:15:00|||||||||174
1602703200000|2020-10-14 19:20:00|||||||||2224
1602703500000|2020-10-14 19:25:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1826
1602703800000|2020-10-14 19:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|377
1602704100000|2020-10-14 19:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1521
1602704400000|2020-10-14 19:40:00|||||||||154
1602704700000|2020-10-14 19:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|638
1602705000000|2020-10-14 19:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|595
1602705300000|2020-10-14 19:55:00|||||||||972
1602705600000|2020-10-14 20:00:00|||||||||407
1602705900000|2020-10-14 20:05:00|||||||||181
1602706200000|2020-10-14 20:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1093
1602706500000|2020-10-14 20:15:00|||||||||486
1602706800000|2020-10-14 20:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1077
1602707100000|2020-10-14 20:25:00|||||||||3479
1602707400000|2020-10-14 20:30:00|||||||||267
1602707700000|2020-10-14 20:35:00|||||||||142
1602708000000|2020-10-14 20:40:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|4562
1602708300000|2020-10-14 20:45:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.5|12586.5|4995
1602708600000|2020-10-14 20:50:00|||||||||1513
1602708900000|2020-10-14 20:55:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|4234
1602712800000|2020-10-14 22:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|253
1602713100000|2020-10-14 22:05:00|||||||||1
1602713400000|2020-10-14 22:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|254
1602713700000|2020-10-14 22:15:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12589.3|12587.3|71
1602714000000|2020-10-14 22:20:00|||||||||3
1602714600000|2020-10-14 22:30:00|||||||||14
1602714900000|2020-10-14 22:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|210
1602715200000|2020-10-14 22:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|381
1602715500000|2020-10-14 22:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|619
1602715800000|2020-10-14 22:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|461
1602716100000|2020-10-14 22:55:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|82
1602716400000|2020-10-14 23:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|220
1602716700000|2020-10-14 23:05:00|||||||||9
1602717000000|2020-10-14 23:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|119
1602717300000|2020-10-14 23:15:00|||||||||6
1602717600000|2020-10-14 23:20:00|||||||||15
1602717900000|2020-10-14 23:25:00|||||||||7
1602718200000|2020-10-14 23:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|361
1602718500000|2020-10-14 23:35:00|||||||||6
1602718800000|2020-10-14 23:40:00|||||||||396
1602719100000|2020-10-14 23:45:00|||||||||29
1602719400000|2020-10-14 23:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|181
1602719700000|2020-10-14 23:55:00|||||||||134
1602720000000|2020-10-15 00:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|272
1602720300000|2020-10-15 00:05:00|||||||||60
1602720600000|2020-10-15 00:10:00|||||||||64
1602720900000|2020-10-15 00:15:00|||||||||58
1602721200000|2020-10-15 00:20:00|||||||||111
1602721500000|2020-10-15 00:25:00|||||||||103
1602721800000|2020-10-15 00:30:00|||||||||151
1602722100000|2020-10-15 00:35:00|||||||||149
1602722400000|2020-10-15 00:40:00|||||||||30
1602722700000|2020-10-15 00:45:00|||||||||39
1602723000000|2020-10-15 00:50:00|||||||||35
1602723300000|2020-10-15 00:55:00|||||||||26
1602723600000|2020-10-15 01:00:00|||||||||46
1602723900000|2020-10-15 01:05:00|||||||||22
1602724200000|2020-10-15 01:10:00|||||||||373
1602724500000|2020-10-15 01:15:00|||||||||21
1602724800000|2020-10-15 01:20:00|||||||||937
1602725100000|2020-10-15 01:25:00|12591.2|12589.2|12590.8|12588.8|12591.2|12589.2|12590.5|12588.5|1348
1602725400000|2020-10-15 01:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|560
1602725700000|2020-10-15 01:35:00|||||||||15
1602726000000|2020-10-15 01:40:00|||||||||26
1602726300000|2020-10-15 01:45:00|||||||||16
1602726600000|2020-10-15 01:50:00|12592|12590|12592|12590|12592|12590|12592|12590|134
1602726900000|2020-10-15 01:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|200
1602727200000|2020-10-15 02:00:00|||||||||14
1602727500000|2020-10-15 02:05:00|||||||||19
1602727800000|2020-10-15 02:10:00|||||||||130
1602728100000|2020-10-15 02:15:00|12592|12590|12592|12590|12592|12590|12592|12590|92
1602728400000|2020-10-15 02:20:00|||||||||2
1602728700000|2020-10-15 02:25:00|||||||||40
1602729000000|2020-10-15 02:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|292
1602729300000|2020-10-15 02:35:00|||||||||5
1602729600000|2020-10-15 02:40:00|||||||||6
1602729900000|2020-10-15 02:45:00|||||||||5
1602730200000|2020-10-15 02:50:00|12592|12590|12592|12590|12592|12590|12592|12590|488
1602730500000|2020-10-15 02:55:00|||||||||3
1602730800000|2020-10-15 03:00:00|||||||||9
1602731100000|2020-10-15 03:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|699
1602731400000|2020-10-15 03:10:00|||||||||6
1602731700000|2020-10-15 03:15:00|||||||||48
1602732000000|2020-10-15 03:20:00|||||||||62
1602732300000|2020-10-15 03:25:00|||||||||20
1602732600000|2020-10-15 03:30:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|75
1602732900000|2020-10-15 03:35:00|||||||||22
1602733200000|2020-10-15 03:40:00|||||||||22
1602733500000|2020-10-15 03:45:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|294
1602733800000|2020-10-15 03:50:00|||||||||8
1602734100000|2020-10-15 03:55:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|208
1602734400000|2020-10-15 04:00:00|||||||||87
1602734700000|2020-10-15 04:05:00|||||||||10
1602735000000|2020-10-15 04:10:00|||||||||212
1602735300000|2020-10-15 04:15:00|||||||||8
1602735600000|2020-10-15 04:20:00|||||||||8
1602735900000|2020-10-15 04:25:00|||||||||58
1602736200000|2020-10-15 04:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|864
1602736500000|2020-10-15 04:35:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|188
1602736800000|2020-10-15 04:40:00|||||||||100
1602737100000|2020-10-15 04:45:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|713
1602737400000|2020-10-15 04:50:00|||||||||18
1602737700000|2020-10-15 04:55:00|||||||||84
1602738000000|2020-10-15 05:00:00|||||||||8
1602738300000|2020-10-15 05:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|443
1602738600000|2020-10-15 05:10:00|||||||||8
1602738900000|2020-10-15 05:15:00|||||||||173
1602739200000|2020-10-15 05:20:00|||||||||2
1602739500000|2020-10-15 05:25:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|234
1602739800000|2020-10-15 05:30:00|||||||||47
1602740100000|2020-10-15 05:35:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|794
1602740400000|2020-10-15 05:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|130
1602741000000|2020-10-15 05:50:00|||||||||54
1602741300000|2020-10-15 05:55:00|||||||||27
1602741600000|2020-10-15 06:00:00|||||||||143
1602741900000|2020-10-15 06:05:00|||||||||63
1602742200000|2020-10-15 06:10:00|||||||||377
1602742500000|2020-10-15 06:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|576
1602742800000|2020-10-15 06:20:00|||||||||112
1602743100000|2020-10-15 06:25:00|||||||||298
1602743400000|2020-10-15 06:30:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|377
1602743700000|2020-10-15 06:35:00|||||||||1
1602744000000|2020-10-15 06:40:00|||||||||371
1602744300000|2020-10-15 06:45:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|813
1602744600000|2020-10-15 06:50:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1509
1602744900000|2020-10-15 06:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|577
1602745200000|2020-10-15 07:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|849
1602745500000|2020-10-15 07:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|276
1602745800000|2020-10-15 07:10:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|941
1602746100000|2020-10-15 07:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|344
1602746400000|2020-10-15 07:20:00|||||||||858
1602746700000|2020-10-15 07:25:00|||||||||490
1602747000000|2020-10-15 07:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2480
1602747300000|2020-10-15 07:35:00|||||||||760
1602747600000|2020-10-15 07:40:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1417
1602747900000|2020-10-15 07:45:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1065
1602748200000|2020-10-15 07:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|783
1602748500000|2020-10-15 07:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|775
1602748800000|2020-10-15 08:00:00|||||||||193
1602749100000|2020-10-15 08:05:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1469
1602749400000|2020-10-15 08:10:00|||||||||253
1602749700000|2020-10-15 08:15:00|||||||||297
1602750000000|2020-10-15 08:20:00|||||||||113
1602750300000|2020-10-15 08:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1320
1602750600000|2020-10-15 08:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1329
1602750900000|2020-10-15 08:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1553
1602751200000|2020-10-15 08:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|612
1602751500000|2020-10-15 08:45:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4972
1602751800000|2020-10-15 08:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1919
1602752100000|2020-10-15 08:55:00|||||||||160
1602752400000|2020-10-15 09:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2945
1602752700000|2020-10-15 09:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2789
1602753000000|2020-10-15 09:10:00|||||||||40
1602753300000|2020-10-15 09:15:00|||||||||13
1602753600000|2020-10-15 09:20:00|||||||||122
1602753900000|2020-10-15 09:25:00|||||||||106
1602754200000|2020-10-15 09:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2179
1602754500000|2020-10-15 09:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1394
1602754800000|2020-10-15 09:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|570
1602755100000|2020-10-15 09:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|542
1602755400000|2020-10-15 09:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1131
1602755700000|2020-10-15 09:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|235
1602756000000|2020-10-15 10:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|643
1602756300000|2020-10-15 10:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|830
1602756600000|2020-10-15 10:10:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|168
1602756900000|2020-10-15 10:15:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1256
1602757200000|2020-10-15 10:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|262
1602757500000|2020-10-15 10:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|268
1602757800000|2020-10-15 10:30:00|||||||||116
1602758100000|2020-10-15 10:35:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|641
1602758400000|2020-10-15 10:40:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|372
1602758700000|2020-10-15 10:45:00|||||||||237
1602759000000|2020-10-15 10:50:00|||||||||294
1602759300000|2020-10-15 10:55:00|||||||||248
1602759600000|2020-10-15 11:00:00|||||||||77
1602759900000|2020-10-15 11:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2010
1602760200000|2020-10-15 11:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|611
1602760500000|2020-10-15 11:15:00|||||||||90
1602760800000|2020-10-15 11:20:00|||||||||143
1602761100000|2020-10-15 11:25:00|||||||||578
1602761400000|2020-10-15 11:30:00|||||||||51
1602761700000|2020-10-15 11:35:00|||||||||1347
1602762000000|2020-10-15 11:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|914
1602762300000|2020-10-15 11:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1738
1602762600000|2020-10-15 11:50:00|||||||||370
1602762900000|2020-10-15 11:55:00|||||||||582
1602763200000|2020-10-15 12:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1132
1602763500000|2020-10-15 12:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1776
1602763800000|2020-10-15 12:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|3060
1602764100000|2020-10-15 12:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1051
1602764400000|2020-10-15 12:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|5359
1602764700000|2020-10-15 12:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1732
1602765000000|2020-10-15 12:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2826
1602765300000|2020-10-15 12:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3604
1602765600000|2020-10-15 12:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|957
1602765900000|2020-10-15 12:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1080
1602766200000|2020-10-15 12:50:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1612
1602766500000|2020-10-15 12:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2041
1602766800000|2020-10-15 13:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3083
1602767100000|2020-10-15 13:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3288
1602767400000|2020-10-15 13:10:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|568
1602767700000|2020-10-15 13:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2581
1602768000000|2020-10-15 13:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1306
1602768300000|2020-10-15 13:25:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4421
1602768600000|2020-10-15 13:30:00|12594.4|12592.4|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1467
1602768900000|2020-10-15 13:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|2380
1602769200000|2020-10-15 13:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2381
1602769500000|2020-10-15 13:45:00|12592.8|12590.8|12592|12590|12593.6|12591.6|12592|12590|3586
1602769800000|2020-10-15 13:50:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1791
1602770100000|2020-10-15 13:55:00|||||||||225
1602770400000|2020-10-15 14:00:00|||||||||834
1602770700000|2020-10-15 14:05:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|3186
1602771000000|2020-10-15 14:10:00|||||||||1075
1602771300000|2020-10-15 14:15:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2336
1602771600000|2020-10-15 14:20:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|4608
1602771900000|2020-10-15 14:25:00|||||||||1236
1602772200000|2020-10-15 14:30:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1441
1602772500000|2020-10-15 14:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|4542
1602772800000|2020-10-15 14:40:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3191
1602773100000|2020-10-15 14:45:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12592|12590|5472
1602773400000|2020-10-15 14:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1333
1602773700000|2020-10-15 14:55:00|||||||||2508
1602774000000|2020-10-15 15:00:00|||||||||441
1602774300000|2020-10-15 15:05:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|661
1602774600000|2020-10-15 15:10:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2359
1602774900000|2020-10-15 15:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1680
1602775200000|2020-10-15 15:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1436
1602775500000|2020-10-15 15:25:00|12592|12590|12592|12590|12592|12590|12592|12590|1714
1602775800000|2020-10-15 15:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|856
1602776100000|2020-10-15 15:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|657
1602776400000|2020-10-15 15:40:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3822
1602776700000|2020-10-15 15:45:00|||||||||140
1602777000000|2020-10-15 15:50:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3976
1602777300000|2020-10-15 15:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|749
1602777600000|2020-10-15 16:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1989
1602777900000|2020-10-15 16:05:00|||||||||1353
1602778200000|2020-10-15 16:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|321
1602778500000|2020-10-15 16:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|985
1602778800000|2020-10-15 16:20:00|||||||||254
1602779100000|2020-10-15 16:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|741
1602779400000|2020-10-15 16:30:00|||||||||320
1602779700000|2020-10-15 16:35:00|||||||||345
1602780000000|2020-10-15 16:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|483
1602780300000|2020-10-15 16:45:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2728
1602780600000|2020-10-15 16:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1634
1602780900000|2020-10-15 16:55:00|||||||||621
1602781200000|2020-10-15 17:00:00|||||||||119
1602781500000|2020-10-15 17:05:00|||||||||397
1602781800000|2020-10-15 17:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|955
1602782100000|2020-10-15 17:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|488
1602782400000|2020-10-15 17:20:00|||||||||612
1602782700000|2020-10-15 17:25:00|||||||||545
1602783000000|2020-10-15 17:30:00|||||||||247
1602783300000|2020-10-15 17:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|3530
1602783600000|2020-10-15 17:40:00|||||||||223
1602783900000|2020-10-15 17:45:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1214
1602784200000|2020-10-15 17:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1852
1602784500000|2020-10-15 17:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|450
1602784800000|2020-10-15 18:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1083
1602785100000|2020-10-15 18:05:00|||||||||535
1602785400000|2020-10-15 18:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1674
1602785700000|2020-10-15 18:15:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2399
1602786000000|2020-10-15 18:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1411
1602786300000|2020-10-15 18:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|236
1602786600000|2020-10-15 18:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|580
1602786900000|2020-10-15 18:35:00|12585|12583|12585|12583|12585|12583|12585|12583|2873
1602787200000|2020-10-15 18:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|625
1602787500000|2020-10-15 18:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|925
1602787800000|2020-10-15 18:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1379
1602788100000|2020-10-15 18:55:00|12585|12583|12585|12583|12585|12583|12585|12583|1437
1602788400000|2020-10-15 19:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12583.4|12581.4|1604
1602788700000|2020-10-15 19:05:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1583
1602789000000|2020-10-15 19:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1368
1602789300000|2020-10-15 19:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|3369
1602789600000|2020-10-15 19:20:00|12585|12583|12585|12583|12585|12583|12585|12583|907
1602789900000|2020-10-15 19:25:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1484
1602790200000|2020-10-15 19:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1479
1602790500000|2020-10-15 19:35:00|||||||||346
1602790800000|2020-10-15 19:40:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1391
1602791100000|2020-10-15 19:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1548
1602791400000|2020-10-15 19:50:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1448
1602791700000|2020-10-15 19:55:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|3475
1602792000000|2020-10-15 20:00:00|||||||||892
1602792300000|2020-10-15 20:05:00|12585|12583|12585|12583|12585|12583|12585|12583|48
1602792600000|2020-10-15 20:10:00|||||||||550
1602792900000|2020-10-15 20:15:00|||||||||300
1602793200000|2020-10-15 20:20:00|||||||||289
1602793500000|2020-10-15 20:25:00|||||||||975
1602793800000|2020-10-15 20:30:00|12584.6|12582.6|12584.2|12582.2|12584.6|12582.6|12584.2|12582.2|2229
1602794100000|2020-10-15 20:35:00|||||||||678
1602794400000|2020-10-15 20:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|637
1602794700000|2020-10-15 20:45:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1008
1602795000000|2020-10-15 20:50:00|||||||||809
1602795300000|2020-10-15 20:55:00|12585|12583|12585|12583|12585|12583|12585|12583|3761
1602799200000|2020-10-15 22:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|708
1602799800000|2020-10-15 22:10:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|988
1602800100000|2020-10-15 22:15:00|||||||||45
1602800400000|2020-10-15 22:20:00|||||||||4
1602800700000|2020-10-15 22:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|23
1602801000000|2020-10-15 22:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|431
1602801300000|2020-10-15 22:35:00|||||||||5
1602801600000|2020-10-15 22:40:00|||||||||32
1602801900000|2020-10-15 22:45:00|||||||||10
1602802200000|2020-10-15 22:50:00|||||||||21
1602802500000|2020-10-15 22:55:00|||||||||7
1602803100000|2020-10-15 23:05:00|||||||||3
1602803400000|2020-10-15 23:10:00|||||||||1
1602803700000|2020-10-15 23:15:00|||||||||101
1602804000000|2020-10-15 23:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|222
1602804300000|2020-10-15 23:25:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|772
1602804600000|2020-10-15 23:30:00|||||||||200
1602804900000|2020-10-15 23:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|542
1602805200000|2020-10-15 23:40:00|||||||||17
1602805500000|2020-10-15 23:45:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|289
1602805800000|2020-10-15 23:50:00|||||||||16
1602806100000|2020-10-15 23:55:00|||||||||25
1602806400000|2020-10-16 00:00:00|||||||||218
1602806700000|2020-10-16 00:05:00|||||||||242
1602807000000|2020-10-16 00:10:00|||||||||123
1602807300000|2020-10-16 00:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|598
1602807600000|2020-10-16 00:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|592
1602807900000|2020-10-16 00:25:00|||||||||16
1602808200000|2020-10-16 00:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|382
1602808500000|2020-10-16 00:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|290
1602808800000|2020-10-16 00:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|145
1602809100000|2020-10-16 00:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|277
1602809400000|2020-10-16 00:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|986
1602809700000|2020-10-16 00:55:00|||||||||53
1602810000000|2020-10-16 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|445
1602810300000|2020-10-16 01:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|181
1602810600000|2020-10-16 01:10:00|||||||||146
1602810900000|2020-10-16 01:15:00|||||||||87
1602811200000|2020-10-16 01:20:00|||||||||136
1602811500000|2020-10-16 01:25:00|||||||||10
1602811800000|2020-10-16 01:30:00|||||||||9
1602812100000|2020-10-16 01:35:00|||||||||3
1602812400000|2020-10-16 01:40:00|||||||||235
1602812700000|2020-10-16 01:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|109
1602813000000|2020-10-16 01:50:00|||||||||10
1602813300000|2020-10-16 01:55:00|||||||||22
1602813600000|2020-10-16 02:00:00|||||||||505
1602813900000|2020-10-16 02:05:00|||||||||8
1602814200000|2020-10-16 02:10:00|||||||||13
1602814500000|2020-10-16 02:15:00|||||||||6
1602814800000|2020-10-16 02:20:00|||||||||6
1602815100000|2020-10-16 02:25:00|||||||||11
1602815400000|2020-10-16 02:30:00|||||||||55
1602815700000|2020-10-16 02:35:00|||||||||9
1602816000000|2020-10-16 02:40:00|||||||||7
1602816300000|2020-10-16 02:45:00|||||||||25
1602816600000|2020-10-16 02:50:00|||||||||10
1602816900000|2020-10-16 02:55:00|||||||||368
1602817200000|2020-10-16 03:00:00|||||||||239
1602817500000|2020-10-16 03:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|721
1602817800000|2020-10-16 03:10:00|||||||||208
1602818100000|2020-10-16 03:15:00|||||||||20
1602818400000|2020-10-16 03:20:00|||||||||23
1602818700000|2020-10-16 03:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|222
1602819000000|2020-10-16 03:30:00|||||||||31
1602819300000|2020-10-16 03:35:00|||||||||115
1602819900000|2020-10-16 03:45:00|||||||||8
1602820200000|2020-10-16 03:50:00|||||||||23
1602820500000|2020-10-16 03:55:00|||||||||1
1602820800000|2020-10-16 04:00:00|||||||||64
1602821100000|2020-10-16 04:05:00|||||||||63
1602821400000|2020-10-16 04:10:00|||||||||1
1602821700000|2020-10-16 04:15:00|||||||||1
1602822000000|2020-10-16 04:20:00|||||||||26
1602822300000|2020-10-16 04:25:00|||||||||1
1602822900000|2020-10-16 04:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|428
1602823200000|2020-10-16 04:40:00|||||||||6
1602823500000|2020-10-16 04:45:00|||||||||27
1602823800000|2020-10-16 04:50:00|||||||||113
1602824100000|2020-10-16 04:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|241
1602824400000|2020-10-16 05:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1302
1602824700000|2020-10-16 05:05:00|||||||||2
1602825000000|2020-10-16 05:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|943
1602825300000|2020-10-16 05:15:00|12586.9|12584.9|12586.5|12584.5|12586.9|12584.9|12586.5|12584.5|381
1602825600000|2020-10-16 05:20:00|||||||||76
1602825900000|2020-10-16 05:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|803
1602826200000|2020-10-16 05:30:00|||||||||3
1602826500000|2020-10-16 05:35:00|||||||||2
1602826800000|2020-10-16 05:40:00|||||||||1
1602827400000|2020-10-16 05:50:00|||||||||69
1602827700000|2020-10-16 05:55:00|||||||||66
1602828000000|2020-10-16 06:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|386
1602828300000|2020-10-16 06:05:00|||||||||313
1602828600000|2020-10-16 06:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1258
1602828900000|2020-10-16 06:15:00|||||||||153
1602829200000|2020-10-16 06:20:00|||||||||925
1602829500000|2020-10-16 06:25:00|||||||||18
1602829800000|2020-10-16 06:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|656
1602830100000|2020-10-16 06:35:00|||||||||18
1602830400000|2020-10-16 06:40:00|||||||||173
1602830700000|2020-10-16 06:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|330
1602831000000|2020-10-16 06:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|638
1602831300000|2020-10-16 06:55:00|||||||||349
1602831600000|2020-10-16 07:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1358
1602831900000|2020-10-16 07:05:00|||||||||86
1602832200000|2020-10-16 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|679
1602832500000|2020-10-16 07:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|612
1602832800000|2020-10-16 07:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|655
1602833100000|2020-10-16 07:25:00|||||||||284
1602833400000|2020-10-16 07:30:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|512
1602833700000|2020-10-16 07:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|715
1602834000000|2020-10-16 07:40:00|||||||||153
1602834300000|2020-10-16 07:45:00|||||||||242
1602834600000|2020-10-16 07:50:00|||||||||1312
1602834900000|2020-10-16 07:55:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|869
1602835200000|2020-10-16 08:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|390
1602835500000|2020-10-16 08:05:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|878
1602835800000|2020-10-16 08:10:00|||||||||180
1602836100000|2020-10-16 08:15:00|||||||||278
1602836400000|2020-10-16 08:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|722
1602836700000|2020-10-16 08:25:00|||||||||204
1602837000000|2020-10-16 08:30:00|||||||||121
1602837300000|2020-10-16 08:35:00|||||||||177
1602837600000|2020-10-16 08:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|163
1602837900000|2020-10-16 08:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|499
1602838200000|2020-10-16 08:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|167
1602838500000|2020-10-16 08:55:00|||||||||203
1602838800000|2020-10-16 09:00:00|||||||||93
1602839100000|2020-10-16 09:05:00|||||||||113
1602839400000|2020-10-16 09:10:00|||||||||48
1602839700000|2020-10-16 09:15:00|||||||||203
1602840000000|2020-10-16 09:20:00|||||||||145
1602840300000|2020-10-16 09:25:00|||||||||113
1602840600000|2020-10-16 09:30:00|||||||||92
1602840900000|2020-10-16 09:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|334
1602841200000|2020-10-16 09:40:00|||||||||108
1602841500000|2020-10-16 09:45:00|||||||||68
1602841800000|2020-10-16 09:50:00|||||||||164
1602842100000|2020-10-16 09:55:00|||||||||183
1602842400000|2020-10-16 10:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|760
1602842700000|2020-10-16 10:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|367
1602843000000|2020-10-16 10:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|120
1602843300000|2020-10-16 10:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|618
1602843600000|2020-10-16 10:20:00|||||||||97
1602843900000|2020-10-16 10:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|507
1602844200000|2020-10-16 10:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|820
1602844500000|2020-10-16 10:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|779
1602844800000|2020-10-16 10:40:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|576
1602845100000|2020-10-16 10:45:00|||||||||207
1602845400000|2020-10-16 10:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|690
1602845700000|2020-10-16 10:55:00|||||||||132
1602846000000|2020-10-16 11:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1651
1602846300000|2020-10-16 11:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|197
1602846600000|2020-10-16 11:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1135
1602846900000|2020-10-16 11:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|187
1602847200000|2020-10-16 11:20:00|||||||||107
1602847500000|2020-10-16 11:25:00|||||||||143
1602847800000|2020-10-16 11:30:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|548
1602848100000|2020-10-16 11:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|414
1602848400000|2020-10-16 11:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1182
1602848700000|2020-10-16 11:45:00|||||||||1260
1602849000000|2020-10-16 11:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|892
1602849300000|2020-10-16 11:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3136
1602849600000|2020-10-16 12:00:00|||||||||961
1602849900000|2020-10-16 12:05:00|||||||||661
1602850200000|2020-10-16 12:10:00|||||||||401
1602850500000|2020-10-16 12:15:00|||||||||423
1602850800000|2020-10-16 12:20:00|||||||||908
1602851100000|2020-10-16 12:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1912
1602851400000|2020-10-16 12:30:00|12588.1|12586.1|12586.5|12584.5|12588.9|12586.9|12585.8|12583.8|6969
1602851700000|2020-10-16 12:35:00|12586.2|12584.2|12583.4|12581.4|12586.2|12584.2|12583.4|12581.4|8010
1602852000000|2020-10-16 12:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1914
1602852300000|2020-10-16 12:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|3567
1602852600000|2020-10-16 12:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|5672
1602852900000|2020-10-16 12:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|976
1602853200000|2020-10-16 13:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|858
1602853500000|2020-10-16 13:05:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|2542
1602853800000|2020-10-16 13:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1638
1602854100000|2020-10-16 13:15:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1598
1602854400000|2020-10-16 13:20:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2957
1602854700000|2020-10-16 13:25:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|3822
1602855000000|2020-10-16 13:30:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|4067
1602855300000|2020-10-16 13:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|4096
1602855600000|2020-10-16 13:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2100
1602855900000|2020-10-16 13:45:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|3833
1602856200000|2020-10-16 13:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2315
1602856500000|2020-10-16 13:55:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12588.1|12586.1|7015
1602856800000|2020-10-16 14:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|5167
1602857100000|2020-10-16 14:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2024
1602857400000|2020-10-16 14:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2444
1602857700000|2020-10-16 14:15:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|2567
1602858000000|2020-10-16 14:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2489
1602858300000|2020-10-16 14:25:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3009
1602858600000|2020-10-16 14:30:00|12582.3|12580.3|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|6514
1602858900000|2020-10-16 14:35:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12581.9|12579.9|1440
1602859200000|2020-10-16 14:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2486
1602859500000|2020-10-16 14:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|572
1602859800000|2020-10-16 14:50:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|883
1602860100000|2020-10-16 14:55:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1071
1602860400000|2020-10-16 15:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3094
1602860700000|2020-10-16 15:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1166
1602861000000|2020-10-16 15:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1416
1602861300000|2020-10-16 15:15:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1871
1602861600000|2020-10-16 15:20:00|||||||||504
1602861900000|2020-10-16 15:25:00|||||||||1280
1602862200000|2020-10-16 15:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3944
1602862500000|2020-10-16 15:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1752
1602862800000|2020-10-16 15:40:00|||||||||744
1602863100000|2020-10-16 15:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1564
1602863400000|2020-10-16 15:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1962
1602863700000|2020-10-16 15:55:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1312
1602864000000|2020-10-16 16:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2604
1602864300000|2020-10-16 16:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1854
1602864600000|2020-10-16 16:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2237
1602864900000|2020-10-16 16:15:00|||||||||180
1602865200000|2020-10-16 16:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1114
1602865500000|2020-10-16 16:25:00|||||||||32
1602865800000|2020-10-16 16:30:00|||||||||1975
1602866100000|2020-10-16 16:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1235
1602866400000|2020-10-16 16:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1841
1602866700000|2020-10-16 16:45:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1241
1602867000000|2020-10-16 16:50:00|||||||||587
1602867300000|2020-10-16 16:55:00|||||||||221
1602867600000|2020-10-16 17:00:00|12585|12583|12585|12583|12585|12583|12585|12583|664
1602867900000|2020-10-16 17:05:00|||||||||107
1602868200000|2020-10-16 17:10:00|||||||||319
1602868500000|2020-10-16 17:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|663
1602868800000|2020-10-16 17:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1997
1602869100000|2020-10-16 17:25:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1811
1602869400000|2020-10-16 17:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1572
1602869700000|2020-10-16 17:35:00|||||||||56
1602870000000|2020-10-16 17:40:00|||||||||397
1602870300000|2020-10-16 17:45:00|||||||||412
1602870600000|2020-10-16 17:50:00|||||||||123
1602870900000|2020-10-16 17:55:00|||||||||133
1602871200000|2020-10-16 18:00:00|||||||||432
1602871500000|2020-10-16 18:05:00|||||||||2046
1602871800000|2020-10-16 18:10:00|||||||||878
1602872100000|2020-10-16 18:15:00|||||||||82
1602872400000|2020-10-16 18:20:00|||||||||74
1602872700000|2020-10-16 18:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|427
1602873000000|2020-10-16 18:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|643
1602873300000|2020-10-16 18:35:00|||||||||878
1602873600000|2020-10-16 18:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|364
1602873900000|2020-10-16 18:45:00|||||||||900
1602874200000|2020-10-16 18:50:00|||||||||405
1602874500000|2020-10-16 18:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1089
1602874800000|2020-10-16 19:00:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1273
1602875100000|2020-10-16 19:05:00|||||||||821
1602875400000|2020-10-16 19:10:00|||||||||193
1602875700000|2020-10-16 19:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1761
1602876000000|2020-10-16 19:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1486
1602876300000|2020-10-16 19:25:00|||||||||201
1602876600000|2020-10-16 19:30:00|||||||||116
1602876900000|2020-10-16 19:35:00|||||||||169
1602877200000|2020-10-16 19:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1234
1602877500000|2020-10-16 19:45:00|||||||||259
1602877800000|2020-10-16 19:50:00|||||||||599
1602878100000|2020-10-16 19:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1214
1602878400000|2020-10-16 20:00:00|||||||||1597
1602878700000|2020-10-16 20:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2470
1602879000000|2020-10-16 20:10:00|||||||||1117
1602879300000|2020-10-16 20:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|804
1602879600000|2020-10-16 20:20:00|||||||||1485
1602879900000|2020-10-16 20:25:00|||||||||1520
1602880200000|2020-10-16 20:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1407
1602880500000|2020-10-16 20:35:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1583
1602880800000|2020-10-16 20:40:00|||||||||1765
1602881100000|2020-10-16 20:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4799
1602881400000|2020-10-16 20:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|2971
1602881700000|2020-10-16 20:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.7|12578.7|2729
1603060200000|2020-10-18 22:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|541
1603060500000|2020-10-18 22:35:00|||||||||17
1603060800000|2020-10-18 22:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|628
1603061100000|2020-10-18 22:45:00|||||||||170
1603061400000|2020-10-18 22:50:00|||||||||19
1603061700000|2020-10-18 22:55:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|113
1603062000000|2020-10-18 23:00:00|||||||||1
1603062900000|2020-10-18 23:15:00|||||||||1
1603063500000|2020-10-18 23:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|988
1603063800000|2020-10-18 23:30:00|||||||||3
1603064100000|2020-10-18 23:35:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|1772
1603064400000|2020-10-18 23:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|353
1603064700000|2020-10-18 23:45:00|||||||||2
1603065000000|2020-10-18 23:50:00|||||||||159
1603065300000|2020-10-18 23:55:00|||||||||304
1603065600000|2020-10-19 00:00:00|||||||||114
1603065900000|2020-10-19 00:05:00|||||||||3
1603066500000|2020-10-19 00:15:00|||||||||53
1603066800000|2020-10-19 00:20:00|||||||||13
1603067100000|2020-10-19 00:25:00|||||||||4
1603067400000|2020-10-19 00:30:00|||||||||18
1603067700000|2020-10-19 00:35:00|||||||||39
1603068000000|2020-10-19 00:40:00|12578|12576|12578|12576|12578|12576|12578|12576|166
1603068600000|2020-10-19 00:50:00|||||||||9
1603068900000|2020-10-19 00:55:00|||||||||4
1603069200000|2020-10-19 01:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|725
1603069500000|2020-10-19 01:05:00|||||||||41
1603069800000|2020-10-19 01:10:00|||||||||9
1603070100000|2020-10-19 01:15:00|||||||||4
1603070400000|2020-10-19 01:20:00|||||||||24
1603070700000|2020-10-19 01:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1346
1603071000000|2020-10-19 01:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|711
1603071300000|2020-10-19 01:35:00|||||||||1
1603071600000|2020-10-19 01:40:00|||||||||129
1603072200000|2020-10-19 01:50:00|||||||||581
1603072500000|2020-10-19 01:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1708
1603072800000|2020-10-19 02:00:00|12575.6|12573.6|12575.6|12573.6|12576|12574|12575.6|12573.6|422
1603073100000|2020-10-19 02:05:00|||||||||12
1603073400000|2020-10-19 02:10:00|||||||||6
1603073700000|2020-10-19 02:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|740
1603074000000|2020-10-19 02:20:00|||||||||1
1603074300000|2020-10-19 02:25:00|||||||||20
1603074600000|2020-10-19 02:30:00|||||||||7
1603074900000|2020-10-19 02:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|337
1603075200000|2020-10-19 02:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|109
1603075500000|2020-10-19 02:45:00|||||||||32
1603075800000|2020-10-19 02:50:00|||||||||1
1603076100000|2020-10-19 02:55:00|||||||||5
1603076400000|2020-10-19 03:00:00|||||||||20
1603076700000|2020-10-19 03:05:00|||||||||346
1603077000000|2020-10-19 03:10:00|||||||||40
1603077300000|2020-10-19 03:15:00|||||||||108
1603077600000|2020-10-19 03:20:00|||||||||116
1603077900000|2020-10-19 03:25:00|||||||||73
1603078200000|2020-10-19 03:30:00|||||||||28
1603078500000|2020-10-19 03:35:00|||||||||30
1603078800000|2020-10-19 03:40:00|||||||||22
1603079100000|2020-10-19 03:45:00|||||||||21
1603079400000|2020-10-19 03:50:00|||||||||51
1603079700000|2020-10-19 03:55:00|||||||||14
1603080000000|2020-10-19 04:00:00|||||||||32
1603080300000|2020-10-19 04:05:00|||||||||61
1603080600000|2020-10-19 04:10:00|||||||||476
1603080900000|2020-10-19 04:15:00|||||||||10
1603081200000|2020-10-19 04:20:00|||||||||46
1603081500000|2020-10-19 04:25:00|||||||||25
1603081800000|2020-10-19 04:30:00|||||||||141
1603082100000|2020-10-19 04:35:00|||||||||13
1603082400000|2020-10-19 04:40:00|||||||||21
1603083300000|2020-10-19 04:55:00|||||||||1
1603083600000|2020-10-19 05:00:00|||||||||20
1603083900000|2020-10-19 05:05:00|||||||||7
1603084200000|2020-10-19 05:10:00|||||||||15
1603084500000|2020-10-19 05:15:00|||||||||21
1603084800000|2020-10-19 05:20:00|||||||||185
1603085100000|2020-10-19 05:25:00|||||||||69
1603085400000|2020-10-19 05:30:00|||||||||213
1603085700000|2020-10-19 05:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|757
1603086000000|2020-10-19 05:40:00|||||||||1
1603086300000|2020-10-19 05:45:00|12578|12576|12578|12576|12578|12576|12578|12576|465
1603086600000|2020-10-19 05:50:00|||||||||251
1603086900000|2020-10-19 05:55:00|||||||||44
1603087200000|2020-10-19 06:00:00|||||||||332
1603087500000|2020-10-19 06:05:00|||||||||126
1603087800000|2020-10-19 06:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|666
1603088100000|2020-10-19 06:15:00|12578|12576|12578|12576|12578|12576|12578|12576|959
1603088400000|2020-10-19 06:20:00|||||||||424
1603088700000|2020-10-19 06:25:00|||||||||161
1603089000000|2020-10-19 06:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|297
1603089300000|2020-10-19 06:35:00|||||||||440
1603089600000|2020-10-19 06:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1123
1603089900000|2020-10-19 06:45:00|||||||||31
1603090200000|2020-10-19 06:50:00|||||||||62
1603090500000|2020-10-19 06:55:00|12576.4|12574.4|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|2496
1603090800000|2020-10-19 07:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|1294
1603091100000|2020-10-19 07:05:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|1697
1603091400000|2020-10-19 07:10:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1871
1603091700000|2020-10-19 07:15:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|2241
1603092000000|2020-10-19 07:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|647
1603092300000|2020-10-19 07:25:00|12574|12572|12574|12572|12574|12572|12574|12572|193
1603092600000|2020-10-19 07:30:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1076
1603092900000|2020-10-19 07:35:00|12574|12572|12574|12572|12574|12572|12574|12572|77
1603093200000|2020-10-19 07:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|578
1603093500000|2020-10-19 07:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|308
1603093800000|2020-10-19 07:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|300
1603094100000|2020-10-19 07:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|976
1603094400000|2020-10-19 08:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|480
1603094700000|2020-10-19 08:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|299
1603095000000|2020-10-19 08:10:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|923
1603095300000|2020-10-19 08:15:00|||||||||372
1603095600000|2020-10-19 08:20:00|||||||||51
1603095900000|2020-10-19 08:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|63
1603096200000|2020-10-19 08:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|507
1603096500000|2020-10-19 08:35:00|12574|12572|12574|12572|12574|12572|12574|12572|202
1603096800000|2020-10-19 08:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|189
1603097100000|2020-10-19 08:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|367
1603097400000|2020-10-19 08:50:00|||||||||72
1603097700000|2020-10-19 08:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1014
1603098000000|2020-10-19 09:00:00|||||||||38
1603098300000|2020-10-19 09:05:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|555
1603098600000|2020-10-19 09:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|119
1603098900000|2020-10-19 09:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1386
1603099200000|2020-10-19 09:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|448
1603099500000|2020-10-19 09:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1240
1603099800000|2020-10-19 09:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|148
1603100100000|2020-10-19 09:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|230
1603100400000|2020-10-19 09:40:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2260
1603100700000|2020-10-19 09:45:00|||||||||41
1603101000000|2020-10-19 09:50:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|1713
1603101300000|2020-10-19 09:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|259
1603101600000|2020-10-19 10:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|462
1603101900000|2020-10-19 10:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|845
1603102200000|2020-10-19 10:10:00|||||||||57
1603102500000|2020-10-19 10:15:00|||||||||79
1603102800000|2020-10-19 10:20:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|232
1603103100000|2020-10-19 10:25:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1591
1603103400000|2020-10-19 10:30:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|274
1603103700000|2020-10-19 10:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|963
1603104000000|2020-10-19 10:40:00|||||||||1349
1603104300000|2020-10-19 10:45:00|||||||||307
1603104600000|2020-10-19 10:50:00|||||||||327
1603104900000|2020-10-19 10:55:00|||||||||181
1603105200000|2020-10-19 11:00:00|||||||||68
1603105500000|2020-10-19 11:05:00|||||||||165
1603105800000|2020-10-19 11:10:00|||||||||773
1603106100000|2020-10-19 11:15:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2465
1603106400000|2020-10-19 11:20:00|||||||||30
1603106700000|2020-10-19 11:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1451
1603107000000|2020-10-19 11:30:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1905
1603107300000|2020-10-19 11:35:00|||||||||51
1603107600000|2020-10-19 11:40:00|||||||||269
1603107900000|2020-10-19 11:45:00|||||||||187
1603108200000|2020-10-19 11:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2624
1603108500000|2020-10-19 11:55:00|||||||||611
1603108800000|2020-10-19 12:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|4829
1603109100000|2020-10-19 12:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3580
1603109400000|2020-10-19 12:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2513
1603109700000|2020-10-19 12:15:00|||||||||533
1603110000000|2020-10-19 12:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1387
1603110300000|2020-10-19 12:25:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2599
1603110600000|2020-10-19 12:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1384
1603110900000|2020-10-19 12:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1784
1603111200000|2020-10-19 12:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1347
1603111500000|2020-10-19 12:45:00|||||||||1432
1603111800000|2020-10-19 12:50:00|||||||||1241
1603112100000|2020-10-19 12:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|4182
1603112400000|2020-10-19 13:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|868
1603112700000|2020-10-19 13:05:00|||||||||845
1603113000000|2020-10-19 13:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2102
1603113300000|2020-10-19 13:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3963
1603113600000|2020-10-19 13:20:00|||||||||215
1603113900000|2020-10-19 13:25:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|7464
1603114200000|2020-10-19 13:30:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3268
1603114500000|2020-10-19 13:35:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|1647
1603114800000|2020-10-19 13:40:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2182
1603115100000|2020-10-19 13:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3565
1603115400000|2020-10-19 13:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|4362
1603115700000|2020-10-19 13:55:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|5364
1603116000000|2020-10-19 14:00:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1864
1603116300000|2020-10-19 14:05:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|5385
1603116600000|2020-10-19 14:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2357
1603116900000|2020-10-19 14:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3252
1603117200000|2020-10-19 14:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1774
1603117500000|2020-10-19 14:25:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3665
1603117800000|2020-10-19 14:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2132
1603118100000|2020-10-19 14:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|5118
1603118400000|2020-10-19 14:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3192
1603118700000|2020-10-19 14:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1119
1603119000000|2020-10-19 14:50:00|||||||||798
1603119300000|2020-10-19 14:55:00|||||||||1371
1603119600000|2020-10-19 15:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3667
1603119900000|2020-10-19 15:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1525
1603120200000|2020-10-19 15:10:00|||||||||2600
1603120500000|2020-10-19 15:15:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3875
1603120800000|2020-10-19 15:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|5806
1603121100000|2020-10-19 15:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|955
1603121400000|2020-10-19 15:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|664
1603121700000|2020-10-19 15:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3376
1603122000000|2020-10-19 15:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1787
1603122300000|2020-10-19 15:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|813
1603122600000|2020-10-19 15:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|5300
1603122900000|2020-10-19 15:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3812
1603123200000|2020-10-19 16:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1920
1603123500000|2020-10-19 16:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3293
1603123800000|2020-10-19 16:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1069
1603124100000|2020-10-19 16:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1310
1603124400000|2020-10-19 16:20:00|||||||||1395
1603124700000|2020-10-19 16:25:00|||||||||1394
1603125000000|2020-10-19 16:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2645
1603125300000|2020-10-19 16:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|795
1603125600000|2020-10-19 16:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1248
1603125900000|2020-10-19 16:45:00|||||||||175
1603126200000|2020-10-19 16:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1571
1603126500000|2020-10-19 16:55:00|||||||||417
1603126800000|2020-10-19 17:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2317
1603127100000|2020-10-19 17:05:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2335
1603127400000|2020-10-19 17:10:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|1867
1603127700000|2020-10-19 17:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|428
1603128000000|2020-10-19 17:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2703
1603128300000|2020-10-19 17:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2428
1603128600000|2020-10-19 17:30:00|||||||||489
1603128900000|2020-10-19 17:35:00|||||||||220
1603129200000|2020-10-19 17:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|428
1603129500000|2020-10-19 17:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|197
1603129800000|2020-10-19 17:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2505
1603130100000|2020-10-19 17:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1541
1603130400000|2020-10-19 18:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|818
1603130700000|2020-10-19 18:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|990
1603131000000|2020-10-19 18:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|776
1603131300000|2020-10-19 18:15:00|||||||||129
1603131600000|2020-10-19 18:20:00|||||||||64
1603131900000|2020-10-19 18:25:00|||||||||119
1603132200000|2020-10-19 18:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|801
1603132500000|2020-10-19 18:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|4381
1603132800000|2020-10-19 18:40:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2537
1603133100000|2020-10-19 18:45:00|||||||||156
1603133400000|2020-10-19 18:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2701
1603133700000|2020-10-19 18:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1443
1603134000000|2020-10-19 19:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2991
1603134300000|2020-10-19 19:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1047
1603134600000|2020-10-19 19:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|976
1603134900000|2020-10-19 19:15:00|||||||||43
1603135200000|2020-10-19 19:20:00|||||||||532
1603135500000|2020-10-19 19:25:00|||||||||953
1603135800000|2020-10-19 19:30:00|||||||||860
1603136100000|2020-10-19 19:35:00|||||||||204
1603136400000|2020-10-19 19:40:00|||||||||493
1603136700000|2020-10-19 19:45:00|||||||||151
1603137000000|2020-10-19 19:50:00|||||||||1116
1603137300000|2020-10-19 19:55:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5580
1603137600000|2020-10-19 20:00:00|||||||||741
1603137900000|2020-10-19 20:05:00|||||||||549
1603138200000|2020-10-19 20:10:00|||||||||2065
1603138500000|2020-10-19 20:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2224
1603138800000|2020-10-19 20:20:00|||||||||129
1603139100000|2020-10-19 20:25:00|||||||||512
1603139400000|2020-10-19 20:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|5002
1603139700000|2020-10-19 20:35:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1753
1603140000000|2020-10-19 20:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|323
1603140300000|2020-10-19 20:45:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1476
1603140600000|2020-10-19 20:50:00|||||||||2686
1603140900000|2020-10-19 20:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2816
1603144800000|2020-10-19 22:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1469
1603145100000|2020-10-19 22:05:00|||||||||73
1603145700000|2020-10-19 22:15:00|||||||||1
1603146000000|2020-10-19 22:20:00|||||||||1
1603146300000|2020-10-19 22:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|262
1603146600000|2020-10-19 22:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|194
1603146900000|2020-10-19 22:35:00|||||||||376
1603147200000|2020-10-19 22:40:00|||||||||15
1603147500000|2020-10-19 22:45:00|||||||||24
1603147800000|2020-10-19 22:50:00|||||||||22
1603148100000|2020-10-19 22:55:00|||||||||15
1603148400000|2020-10-19 23:00:00|||||||||12
1603149000000|2020-10-19 23:10:00|||||||||1
1603149300000|2020-10-19 23:15:00|||||||||22
1603149600000|2020-10-19 23:20:00|||||||||68
1603149900000|2020-10-19 23:25:00|12574|12572|12574|12572|12574|12572|12574|12572|194
1603150200000|2020-10-19 23:30:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|392
1603150500000|2020-10-19 23:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|117
1603150800000|2020-10-19 23:40:00|||||||||8
1603151100000|2020-10-19 23:45:00|||||||||11
1603151400000|2020-10-19 23:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|468
1603151700000|2020-10-19 23:55:00|||||||||13
1603152000000|2020-10-20 00:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|456
1603152300000|2020-10-20 00:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|132
1603152600000|2020-10-20 00:10:00|12574|12572|12574|12572|12574|12572|12574|12572|139
1603152900000|2020-10-20 00:15:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|250
1603153200000|2020-10-20 00:20:00|||||||||150
1603153500000|2020-10-20 00:25:00|12574|12572|12574|12572|12574|12572|12573.7|12571.7|302
1603153800000|2020-10-20 00:30:00|||||||||201
1603154100000|2020-10-20 00:35:00|||||||||74
1603154400000|2020-10-20 00:40:00|||||||||36
1603154700000|2020-10-20 00:45:00|||||||||191
1603155000000|2020-10-20 00:50:00|||||||||32
1603155300000|2020-10-20 00:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|282
1603155600000|2020-10-20 01:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|739
1603155900000|2020-10-20 01:05:00|||||||||10
1603156200000|2020-10-20 01:10:00|||||||||139
1603156500000|2020-10-20 01:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|511
1603156800000|2020-10-20 01:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|499
1603157100000|2020-10-20 01:25:00|12574.8|12572.8|12574.4|12572.4|12574.8|12572.8|12574|12572|267
1603157400000|2020-10-20 01:30:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|550
1603157700000|2020-10-20 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|429
1603158000000|2020-10-20 01:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|137
1603158300000|2020-10-20 01:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|223
1603158600000|2020-10-20 01:50:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1029
1603158900000|2020-10-20 01:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|178
1603159200000|2020-10-20 02:00:00|||||||||20
1603159500000|2020-10-20 02:05:00|||||||||107
1603159800000|2020-10-20 02:10:00|||||||||42
1603160100000|2020-10-20 02:15:00|||||||||19
1603160400000|2020-10-20 02:20:00|||||||||20
1603160700000|2020-10-20 02:25:00|||||||||61
1603161000000|2020-10-20 02:30:00|||||||||82
1603161300000|2020-10-20 02:35:00|||||||||17
1603161600000|2020-10-20 02:40:00|||||||||15
1603161900000|2020-10-20 02:45:00|||||||||11
1603162200000|2020-10-20 02:50:00|||||||||352
1603162500000|2020-10-20 02:55:00|||||||||13
1603162800000|2020-10-20 03:00:00|||||||||29
1603163100000|2020-10-20 03:05:00|||||||||343
1603163400000|2020-10-20 03:10:00|||||||||20
1603163700000|2020-10-20 03:15:00|||||||||6
1603164000000|2020-10-20 03:20:00|||||||||59
1603164300000|2020-10-20 03:25:00|||||||||6
1603164600000|2020-10-20 03:30:00|||||||||85
1603164900000|2020-10-20 03:35:00|||||||||44
1603165200000|2020-10-20 03:40:00|||||||||14
1603165500000|2020-10-20 03:45:00|||||||||5
1603165800000|2020-10-20 03:50:00|||||||||11
1603166100000|2020-10-20 03:55:00|||||||||14
1603166400000|2020-10-20 04:00:00|||||||||61
1603166700000|2020-10-20 04:05:00|||||||||124
1603167000000|2020-10-20 04:10:00|||||||||6
1603167300000|2020-10-20 04:15:00|||||||||924
1603167600000|2020-10-20 04:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|188
1603167900000|2020-10-20 04:25:00|||||||||7
1603168200000|2020-10-20 04:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|160
1603168500000|2020-10-20 04:35:00|||||||||6
1603168800000|2020-10-20 04:40:00|||||||||20
1603169100000|2020-10-20 04:45:00|||||||||3
1603169400000|2020-10-20 04:50:00|||||||||12
1603169700000|2020-10-20 04:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|420
1603170000000|2020-10-20 05:00:00|||||||||48
1603170300000|2020-10-20 05:05:00|||||||||21
1603170600000|2020-10-20 05:10:00|||||||||12
1603170900000|2020-10-20 05:15:00|||||||||73
1603171200000|2020-10-20 05:20:00|||||||||17
1603171500000|2020-10-20 05:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|268
1603171800000|2020-10-20 05:30:00|||||||||64
1603172100000|2020-10-20 05:35:00|||||||||13
1603172400000|2020-10-20 05:40:00|||||||||14
1603172700000|2020-10-20 05:45:00|||||||||115
1603173000000|2020-10-20 05:50:00|||||||||257
1603173300000|2020-10-20 05:55:00|||||||||544
1603173600000|2020-10-20 06:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1769
1603173900000|2020-10-20 06:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|198
1603174200000|2020-10-20 06:10:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|649
1603174500000|2020-10-20 06:15:00|||||||||63
1603174800000|2020-10-20 06:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1025
1603175100000|2020-10-20 06:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|343
1603175400000|2020-10-20 06:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|542
1603175700000|2020-10-20 06:35:00|||||||||76
1603176000000|2020-10-20 06:40:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|168
1603176300000|2020-10-20 06:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|196
1603176600000|2020-10-20 06:50:00|||||||||50
1603176900000|2020-10-20 06:55:00|||||||||289
1603177200000|2020-10-20 07:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1261
1603177500000|2020-10-20 07:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1847
1603177800000|2020-10-20 07:10:00|||||||||45
1603178100000|2020-10-20 07:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|282
1603178400000|2020-10-20 07:20:00|||||||||120
1603178700000|2020-10-20 07:25:00|||||||||52
1603179000000|2020-10-20 07:30:00|||||||||30
1603179300000|2020-10-20 07:35:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|730
1603179600000|2020-10-20 07:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|341
1603179900000|2020-10-20 07:45:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2097
1603180200000|2020-10-20 07:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|104
1603180500000|2020-10-20 07:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|717
1603180800000|2020-10-20 08:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|176
1603181100000|2020-10-20 08:05:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|635
1603181400000|2020-10-20 08:10:00|||||||||356
1603181700000|2020-10-20 08:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|465
1603182000000|2020-10-20 08:20:00|||||||||99
1603182300000|2020-10-20 08:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2682
1603182600000|2020-10-20 08:30:00|||||||||29
1603182900000|2020-10-20 08:35:00|12574|12572|12574|12572|12574|12572|12574|12572|361
1603183200000|2020-10-20 08:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|293
1603183500000|2020-10-20 08:45:00|||||||||32
1603183800000|2020-10-20 08:50:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|885
1603184100000|2020-10-20 08:55:00|||||||||722
1603184400000|2020-10-20 09:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|783
1603184700000|2020-10-20 09:05:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|1266
1603185000000|2020-10-20 09:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1216
1603185300000|2020-10-20 09:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|365
1603185600000|2020-10-20 09:20:00|||||||||28
1603185900000|2020-10-20 09:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|959
1603186200000|2020-10-20 09:30:00|||||||||251
1603186500000|2020-10-20 09:35:00|||||||||76
1603186800000|2020-10-20 09:40:00|||||||||69
1603187100000|2020-10-20 09:45:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|757
1603187400000|2020-10-20 09:50:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|787
1603187700000|2020-10-20 09:55:00|||||||||19
1603188000000|2020-10-20 10:00:00|||||||||394
1603188300000|2020-10-20 10:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|144
1603188600000|2020-10-20 10:10:00|||||||||4
1603188900000|2020-10-20 10:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|79
1603189200000|2020-10-20 10:20:00|||||||||11
1603189500000|2020-10-20 10:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|118
1603189800000|2020-10-20 10:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1179
1603190100000|2020-10-20 10:35:00|||||||||86
1603190400000|2020-10-20 10:40:00|||||||||32
1603190700000|2020-10-20 10:45:00|||||||||22
1603191000000|2020-10-20 10:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|580
1603191300000|2020-10-20 10:55:00|||||||||36
1603191600000|2020-10-20 11:00:00|||||||||112
1603191900000|2020-10-20 11:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1261
1603192200000|2020-10-20 11:10:00|||||||||508
1603192500000|2020-10-20 11:15:00|||||||||790
1603192800000|2020-10-20 11:20:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1045
1603193100000|2020-10-20 11:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|667
1603193400000|2020-10-20 11:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1065
1603193700000|2020-10-20 11:35:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12573.3|12571.3|2182
1603194000000|2020-10-20 11:40:00|||||||||510
1603194300000|2020-10-20 11:45:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1108
1603194600000|2020-10-20 11:50:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1662
1603194900000|2020-10-20 11:55:00|||||||||280
1603195200000|2020-10-20 12:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1299
1603195500000|2020-10-20 12:05:00|||||||||1294
1603195800000|2020-10-20 12:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|589
1603196100000|2020-10-20 12:15:00|12574.8|12572.8|12574.4|12572.4|12574.8|12572.8|12574|12572|2901
1603196400000|2020-10-20 12:20:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|318
1603196700000|2020-10-20 12:25:00|12573.3|12571.3|12571.7|12569.7|12574|12572|12571.7|12569.7|3870
1603197000000|2020-10-20 12:30:00|12570.9|12568.9|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|5300
1603197300000|2020-10-20 12:35:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2638
1603197600000|2020-10-20 12:40:00|||||||||562
1603197900000|2020-10-20 12:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1532
1603198200000|2020-10-20 12:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|541
1603198500000|2020-10-20 12:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|622
1603198800000|2020-10-20 13:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|360
1603199100000|2020-10-20 13:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|468
1603199400000|2020-10-20 13:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|588
1603199700000|2020-10-20 13:15:00|||||||||291
1603200000000|2020-10-20 13:20:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2643
1603200300000|2020-10-20 13:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|4244
1603200600000|2020-10-20 13:30:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3492
1603200900000|2020-10-20 13:35:00|12571.7|12569.7|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|3042
1603201200000|2020-10-20 13:40:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|4409
1603201500000|2020-10-20 13:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2019
1603201800000|2020-10-20 13:50:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|3352
1603202100000|2020-10-20 13:55:00|||||||||1504
1603202400000|2020-10-20 14:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|8961
1603202700000|2020-10-20 14:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3216
1603203000000|2020-10-20 14:10:00|||||||||2308
1603203300000|2020-10-20 14:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1666
1603203600000|2020-10-20 14:20:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|4146
1603203900000|2020-10-20 14:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|6012
1603204200000|2020-10-20 14:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3832
1603204500000|2020-10-20 14:35:00|||||||||575
1603204800000|2020-10-20 14:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|3793
1603205100000|2020-10-20 14:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1489
1603205400000|2020-10-20 14:50:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2349
1603205700000|2020-10-20 14:55:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|3322
1603206000000|2020-10-20 15:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|6767
1603206300000|2020-10-20 15:05:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|3906
1603206600000|2020-10-20 15:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2464
1603206900000|2020-10-20 15:15:00|||||||||786
1603207200000|2020-10-20 15:20:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2682
1603207500000|2020-10-20 15:25:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|383
1603207800000|2020-10-20 15:30:00|||||||||392
1603208100000|2020-10-20 15:35:00|||||||||84
1603208400000|2020-10-20 15:40:00|||||||||91
1603208700000|2020-10-20 15:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|712
1603209000000|2020-10-20 15:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1033
1603209300000|2020-10-20 15:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|4121
1603209600000|2020-10-20 16:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|372
1603209900000|2020-10-20 16:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|950
1603210200000|2020-10-20 16:10:00|||||||||329
1603210500000|2020-10-20 16:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1379
1603210800000|2020-10-20 16:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3910
1603211100000|2020-10-20 16:25:00|12574|12572|12574|12572|12574|12572|12574|12572|233
1603211400000|2020-10-20 16:30:00|12573.3|12571.3|12569.4|12567.4|12574|12572|12569.4|12567.4|6319
1603211700000|2020-10-20 16:35:00|12570.1|12568.1|12572.5|12570.5|12573.3|12571.3|12570.1|12568.1|6022
1603212000000|2020-10-20 16:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|954
1603212300000|2020-10-20 16:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1450
1603212600000|2020-10-20 16:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|3062
1603212900000|2020-10-20 16:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1638
1603213200000|2020-10-20 17:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|725
1603213500000|2020-10-20 17:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|633
1603213800000|2020-10-20 17:10:00|||||||||941
1603214100000|2020-10-20 17:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2397
1603214400000|2020-10-20 17:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1264
1603214700000|2020-10-20 17:25:00|||||||||887
1603215000000|2020-10-20 17:30:00|||||||||478
1603215300000|2020-10-20 17:35:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2106
1603215600000|2020-10-20 17:40:00|||||||||273
1603215900000|2020-10-20 17:45:00|||||||||501
1603216200000|2020-10-20 17:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1083
1603216500000|2020-10-20 17:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2118
1603216800000|2020-10-20 18:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1018
1603217100000|2020-10-20 18:05:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2229
1603217400000|2020-10-20 18:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2011
1603217700000|2020-10-20 18:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1219
1603218000000|2020-10-20 18:20:00|||||||||703
1603218300000|2020-10-20 18:25:00|12574|12572|12574|12572|12574|12572|12574|12572|890
1603218600000|2020-10-20 18:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|191
1603218900000|2020-10-20 18:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1054
1603219200000|2020-10-20 18:40:00|||||||||353
1603219500000|2020-10-20 18:45:00|||||||||194
1603219800000|2020-10-20 18:50:00|||||||||454
1603220100000|2020-10-20 18:55:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3858
1603220400000|2020-10-20 19:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2361
1603220700000|2020-10-20 19:05:00|12572.5|12570.5|12574|12572|12574|12572|12571.7|12569.7|4873
1603221000000|2020-10-20 19:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|3269
1603221300000|2020-10-20 19:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|4803
1603221600000|2020-10-20 19:20:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1886
1603221900000|2020-10-20 19:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1150
1603222200000|2020-10-20 19:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|546
1603222500000|2020-10-20 19:35:00|||||||||362
1603222800000|2020-10-20 19:40:00|12572.9|12570.9|12572.5|12570.5|12572.9|12570.9|12572.5|12570.5|2332
1603223100000|2020-10-20 19:45:00|||||||||572
1603223400000|2020-10-20 19:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3651
1603223700000|2020-10-20 19:55:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1820
1603224000000|2020-10-20 20:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2984
1603224300000|2020-10-20 20:05:00|||||||||409
1603224600000|2020-10-20 20:10:00|||||||||2546
1603224900000|2020-10-20 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2932
1603225200000|2020-10-20 20:20:00|12574|12572|12574|12572|12574|12572|12574|12572|1409
1603225500000|2020-10-20 20:25:00|||||||||848
1603225800000|2020-10-20 20:30:00|||||||||108
1603226100000|2020-10-20 20:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|382
1603226400000|2020-10-20 20:40:00|||||||||1349
1603226700000|2020-10-20 20:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|5153
1603227000000|2020-10-20 20:50:00|12574|12572|12574|12572|12574|12572|12574|12572|463
1603227300000|2020-10-20 20:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3380
1603231200000|2020-10-20 22:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|1814
1603231500000|2020-10-20 22:05:00|||||||||106
1603231800000|2020-10-20 22:10:00|12574|12572|12574|12572|12574|12572|12574|12572|224
1603232100000|2020-10-20 22:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|254
1603232400000|2020-10-20 22:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|393
1603233300000|2020-10-20 22:35:00|||||||||3
1603233600000|2020-10-20 22:40:00|||||||||1
1603233900000|2020-10-20 22:45:00|||||||||52
1603234200000|2020-10-20 22:50:00|||||||||248
1603234500000|2020-10-20 22:55:00|12574.4|12572.4|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|703
1603234800000|2020-10-20 23:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1929
1603235100000|2020-10-20 23:05:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1092
1603235400000|2020-10-20 23:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|379
1603235700000|2020-10-20 23:15:00|||||||||39
1603236000000|2020-10-20 23:20:00|||||||||33
1603236300000|2020-10-20 23:25:00|12571.3|12569.3|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|631
1603236600000|2020-10-20 23:30:00|12571.3|12569.3|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|286
1603236900000|2020-10-20 23:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|132
1603237200000|2020-10-20 23:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|25
1603237500000|2020-10-20 23:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|221
1603237800000|2020-10-20 23:50:00|||||||||1
1603238100000|2020-10-20 23:55:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|144
1603238400000|2020-10-21 00:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|107
1603238700000|2020-10-21 00:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|513
1603239000000|2020-10-21 00:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|652
1603239300000|2020-10-21 00:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|67
1603239600000|2020-10-21 00:20:00|||||||||8
1603239900000|2020-10-21 00:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|661
1603240200000|2020-10-21 00:30:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|623
1603240500000|2020-10-21 00:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|142
1603240800000|2020-10-21 00:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|514
1603241100000|2020-10-21 00:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|760
1603241400000|2020-10-21 00:50:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|210
1603241700000|2020-10-21 00:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|145
1603242000000|2020-10-21 01:00:00|12569.4|12567.4|12569.8|12567.8|12570.1|12568.1|12569.4|12567.4|640
1603242300000|2020-10-21 01:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|260
1603242600000|2020-10-21 01:10:00|||||||||15
1603242900000|2020-10-21 01:15:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|200
1603243200000|2020-10-21 01:20:00|||||||||767
1603243500000|2020-10-21 01:25:00|||||||||37
1603243800000|2020-10-21 01:30:00|||||||||240
1603244100000|2020-10-21 01:35:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|307
1603244400000|2020-10-21 01:40:00|||||||||15
1603244700000|2020-10-21 01:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|869
1603245000000|2020-10-21 01:50:00|||||||||81
1603245300000|2020-10-21 01:55:00|||||||||783
1603245600000|2020-10-21 02:00:00|||||||||30
1603245900000|2020-10-21 02:05:00|||||||||24
1603246200000|2020-10-21 02:10:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567.8|12565.8|808
1603246500000|2020-10-21 02:15:00|||||||||630
1603246800000|2020-10-21 02:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1362
1603247100000|2020-10-21 02:25:00|||||||||1554
1603247400000|2020-10-21 02:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|39
1603247700000|2020-10-21 02:35:00|12567|12565|12567|12565|12567|12565|12567|12565|201
1603248000000|2020-10-21 02:40:00|||||||||353
1603248300000|2020-10-21 02:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|940
1603248600000|2020-10-21 02:50:00|||||||||449
1603248900000|2020-10-21 02:55:00|||||||||76
1603249200000|2020-10-21 03:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3131
1603249500000|2020-10-21 03:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|225
1603249800000|2020-10-21 03:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|807
1603250100000|2020-10-21 03:15:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|244
1603250400000|2020-10-21 03:20:00|||||||||17
1603250700000|2020-10-21 03:25:00|||||||||1
1603251000000|2020-10-21 03:30:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1142
1603251300000|2020-10-21 03:35:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|272
1603251600000|2020-10-21 03:40:00|||||||||331
1603251900000|2020-10-21 03:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|642
1603252200000|2020-10-21 03:50:00|||||||||125
1603252500000|2020-10-21 03:55:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|957
1603252800000|2020-10-21 04:00:00|||||||||224
1603253100000|2020-10-21 04:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|322
1603253400000|2020-10-21 04:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|2995
1603253700000|2020-10-21 04:15:00|||||||||102
1603254000000|2020-10-21 04:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|506
1603254300000|2020-10-21 04:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1576
1603254600000|2020-10-21 04:30:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|765
1603254900000|2020-10-21 04:35:00|12562.7|12560.7|12563.1|12561.1|12563.1|12561.1|12562.7|12560.7|848
1603255200000|2020-10-21 04:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|245
1603255500000|2020-10-21 04:45:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|725
1603255800000|2020-10-21 04:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|272
1603256100000|2020-10-21 04:55:00|||||||||56
1603256400000|2020-10-21 05:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|70
1603256700000|2020-10-21 05:05:00|||||||||191
1603257000000|2020-10-21 05:10:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1499
1603257300000|2020-10-21 05:15:00|||||||||20
1603257600000|2020-10-21 05:20:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|806
1603257900000|2020-10-21 05:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1161
1603258200000|2020-10-21 05:30:00|||||||||51
1603258500000|2020-10-21 05:35:00|||||||||235
1603258800000|2020-10-21 05:40:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|659
1603259100000|2020-10-21 05:45:00|||||||||16
1603259400000|2020-10-21 05:50:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|308
1603259700000|2020-10-21 05:55:00|||||||||342
1603260000000|2020-10-21 06:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|388
1603260300000|2020-10-21 06:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|363
1603260600000|2020-10-21 06:10:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.2|12559.2|934
1603260900000|2020-10-21 06:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1282
1603261200000|2020-10-21 06:20:00|||||||||137
1603261500000|2020-10-21 06:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|192
1603261800000|2020-10-21 06:30:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1195
1603262100000|2020-10-21 06:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|293
1603262400000|2020-10-21 06:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|521
1603262700000|2020-10-21 06:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|274
1603263000000|2020-10-21 06:50:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|907
1603263300000|2020-10-21 06:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|556
1603263600000|2020-10-21 07:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|680
1603263900000|2020-10-21 07:05:00|12563.9|12561.9|12563.1|12561.1|12564.7|12562.7|12563.1|12561.1|1427
1603264200000|2020-10-21 07:10:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|410
1603264500000|2020-10-21 07:15:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1499
1603264800000|2020-10-21 07:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|426
1603265100000|2020-10-21 07:25:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|901
1603265400000|2020-10-21 07:30:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|295
1603265700000|2020-10-21 07:35:00|||||||||801
1603266000000|2020-10-21 07:40:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|499
1603266300000|2020-10-21 07:45:00|12563.9|12561.9|12564.3|12562.3|12564.7|12562.7|12563.9|12561.9|3509
1603266600000|2020-10-21 07:50:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1288
1603266900000|2020-10-21 07:55:00|||||||||618
1603267200000|2020-10-21 08:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|389
1603267500000|2020-10-21 08:05:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1163
1603267800000|2020-10-21 08:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1368
1603268100000|2020-10-21 08:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|757
1603268400000|2020-10-21 08:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1321
1603268700000|2020-10-21 08:25:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|622
1603269000000|2020-10-21 08:30:00|12565.8|12563.8|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|549
1603269300000|2020-10-21 08:35:00|||||||||310
1603269600000|2020-10-21 08:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|949
1603269900000|2020-10-21 08:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|737
1603270200000|2020-10-21 08:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|531
1603270500000|2020-10-21 08:55:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1084
1603270800000|2020-10-21 09:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2461
1603271100000|2020-10-21 09:05:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1664
1603271400000|2020-10-21 09:10:00|||||||||746
1603271700000|2020-10-21 09:15:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|562
1603272000000|2020-10-21 09:20:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|959
1603272300000|2020-10-21 09:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|90
1603272600000|2020-10-21 09:30:00|||||||||204
1603272900000|2020-10-21 09:35:00|||||||||251
1603273200000|2020-10-21 09:40:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1819
1603273500000|2020-10-21 09:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|319
1603273800000|2020-10-21 09:50:00|||||||||166
1603274100000|2020-10-21 09:55:00|||||||||395
1603274400000|2020-10-21 10:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|504
1603274700000|2020-10-21 10:05:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1304
1603275000000|2020-10-21 10:10:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|450
1603275300000|2020-10-21 10:15:00|||||||||124
1603275600000|2020-10-21 10:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1007
1603275900000|2020-10-21 10:25:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|688
1603276200000|2020-10-21 10:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|284
1603276500000|2020-10-21 10:35:00|||||||||115
1603276800000|2020-10-21 10:40:00|||||||||155
1603277100000|2020-10-21 10:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1114
1603277400000|2020-10-21 10:50:00|||||||||34
1603277700000|2020-10-21 10:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|618
1603278000000|2020-10-21 11:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|644
1603278300000|2020-10-21 11:05:00|||||||||330
1603278600000|2020-10-21 11:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|840
1603278900000|2020-10-21 11:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2222
1603279200000|2020-10-21 11:20:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1388
1603279500000|2020-10-21 11:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1240
1603279800000|2020-10-21 11:30:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1871
1603280100000|2020-10-21 11:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|322
1603280400000|2020-10-21 11:40:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|654
1603280700000|2020-10-21 11:45:00|12567|12565|12567|12565|12567|12565|12567|12565|108
1603281000000|2020-10-21 11:50:00|||||||||136
1603281300000|2020-10-21 11:55:00|||||||||660
1603281600000|2020-10-21 12:00:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|665
1603281900000|2020-10-21 12:05:00|12567|12565|12567|12565|12567|12565|12566.6|12564.6|1453
1603282200000|2020-10-21 12:10:00|||||||||479
1603282500000|2020-10-21 12:15:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12564.7|12562.7|1909
1603282800000|2020-10-21 12:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2524
1603283100000|2020-10-21 12:25:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1868
1603283400000|2020-10-21 12:30:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1131
1603283700000|2020-10-21 12:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1789
1603284000000|2020-10-21 12:40:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|811
1603284300000|2020-10-21 12:45:00|12567|12565|12567|12565|12567|12565|12567|12565|2863
1603284600000|2020-10-21 12:50:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|419
1603284900000|2020-10-21 12:55:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1682
1603285200000|2020-10-21 13:00:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2297
1603285500000|2020-10-21 13:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|2148
1603285800000|2020-10-21 13:10:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1094
1603286100000|2020-10-21 13:15:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1933
1603286400000|2020-10-21 13:20:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|597
1603286700000|2020-10-21 13:25:00|||||||||388
1603287000000|2020-10-21 13:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2004
1603287300000|2020-10-21 13:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|2380
1603287600000|2020-10-21 13:40:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2222
1603287900000|2020-10-21 13:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2322
1603288200000|2020-10-21 13:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1049
1603288500000|2020-10-21 13:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|3250
1603288800000|2020-10-21 14:00:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|1710
1603289100000|2020-10-21 14:05:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|2494
1603289400000|2020-10-21 14:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1781
1603289700000|2020-10-21 14:15:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|981
1603290000000|2020-10-21 14:20:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|3425
1603290300000|2020-10-21 14:25:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|4161
1603290600000|2020-10-21 14:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|3044
1603290900000|2020-10-21 14:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|3045
1603291200000|2020-10-21 14:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|5025
1603291500000|2020-10-21 14:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1446
1603291800000|2020-10-21 14:50:00|||||||||1431
1603292100000|2020-10-21 14:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1846
1603292400000|2020-10-21 15:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3345
1603292700000|2020-10-21 15:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2628
1603293000000|2020-10-21 15:10:00|||||||||1796
1603293300000|2020-10-21 15:15:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4565
1603293600000|2020-10-21 15:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|2053
1603293900000|2020-10-21 15:25:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|4914
1603294200000|2020-10-21 15:30:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|2109
1603294500000|2020-10-21 15:35:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|2923
1603294800000|2020-10-21 15:40:00|||||||||156
1603295100000|2020-10-21 15:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567|12565|4551
1603295400000|2020-10-21 15:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|6155
1603295700000|2020-10-21 15:55:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2218
1603296000000|2020-10-21 16:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1780
1603296300000|2020-10-21 16:05:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|685
1603296600000|2020-10-21 16:10:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|4736
1603296900000|2020-10-21 16:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2266
1603297200000|2020-10-21 16:20:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|6213
1603297500000|2020-10-21 16:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|2240
1603297800000|2020-10-21 16:30:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|3250
1603298100000|2020-10-21 16:35:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|4663
1603298400000|2020-10-21 16:40:00|||||||||1002
1603298700000|2020-10-21 16:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|685
1603299000000|2020-10-21 16:50:00|||||||||348
1603299300000|2020-10-21 16:55:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2389
1603299600000|2020-10-21 17:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3627
1603299900000|2020-10-21 17:05:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|911
1603300200000|2020-10-21 17:10:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2869
1603300500000|2020-10-21 17:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1691
1603300800000|2020-10-21 17:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3519
1603301100000|2020-10-21 17:25:00|||||||||846
1603301400000|2020-10-21 17:30:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3786
1603301700000|2020-10-21 17:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|651
1603302000000|2020-10-21 17:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|859
1603302300000|2020-10-21 17:45:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3895
1603302600000|2020-10-21 17:50:00|||||||||517
1603302900000|2020-10-21 17:55:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1932
1603303200000|2020-10-21 18:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3375
1603303500000|2020-10-21 18:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2858
1603303800000|2020-10-21 18:10:00|||||||||2141
1603304100000|2020-10-21 18:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2940
1603304400000|2020-10-21 18:20:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3194
1603304700000|2020-10-21 18:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|5354
1603305000000|2020-10-21 18:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2453
1603305300000|2020-10-21 18:35:00|||||||||2558
1603305600000|2020-10-21 18:40:00|||||||||814
1603305900000|2020-10-21 18:45:00|||||||||115
1603306200000|2020-10-21 18:50:00|||||||||2016
1603306500000|2020-10-21 18:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3277
1603306800000|2020-10-21 19:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4246
1603307100000|2020-10-21 19:05:00|||||||||734
1603307400000|2020-10-21 19:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|870
1603307700000|2020-10-21 19:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|2525
1603308000000|2020-10-21 19:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2722
1603308300000|2020-10-21 19:25:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3269
1603308600000|2020-10-21 19:30:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2901
1603308900000|2020-10-21 19:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1371
1603309200000|2020-10-21 19:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|5561
1603309500000|2020-10-21 19:45:00|||||||||1060
1603309800000|2020-10-21 19:50:00|||||||||955
1603310100000|2020-10-21 19:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2028
1603310400000|2020-10-21 20:00:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|1940
1603310700000|2020-10-21 20:05:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|1325
1603311000000|2020-10-21 20:10:00|||||||||616
1603311300000|2020-10-21 20:15:00|||||||||454
1603311600000|2020-10-21 20:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|4998
1603311900000|2020-10-21 20:25:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|3089
1603312200000|2020-10-21 20:30:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|9789
1603312500000|2020-10-21 20:35:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1444
1603312800000|2020-10-21 20:40:00|||||||||146
1603313100000|2020-10-21 20:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|1870
1603313400000|2020-10-21 20:50:00|||||||||245
1603313700000|2020-10-21 20:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|2638
1603317600000|2020-10-21 22:00:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|474
1603317900000|2020-10-21 22:05:00|||||||||33
1603318500000|2020-10-21 22:15:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|782
1603318800000|2020-10-21 22:20:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|330
1603319100000|2020-10-21 22:25:00|||||||||5
1603319400000|2020-10-21 22:30:00|||||||||16
1603319700000|2020-10-21 22:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|717
1603320000000|2020-10-21 22:40:00|||||||||16
1603320300000|2020-10-21 22:45:00|||||||||152
1603320900000|2020-10-21 22:55:00|||||||||280
1603321200000|2020-10-21 23:00:00|||||||||12
1603321500000|2020-10-21 23:05:00|||||||||286
1603321800000|2020-10-21 23:10:00|12567|12565|12567|12565|12567|12565|12567|12565|231
1603322100000|2020-10-21 23:15:00|||||||||6
1603322400000|2020-10-21 23:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|225
1603322700000|2020-10-21 23:25:00|||||||||5
1603323000000|2020-10-21 23:30:00|||||||||263
1603323300000|2020-10-21 23:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|427
1603323600000|2020-10-21 23:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|984
1603323900000|2020-10-21 23:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1573
1603324200000|2020-10-21 23:50:00|||||||||305
1603324500000|2020-10-21 23:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|226
1603324800000|2020-10-22 00:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1523
1603325100000|2020-10-22 00:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|961
1603325400000|2020-10-22 00:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1053
1603325700000|2020-10-22 00:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2053
1603326000000|2020-10-22 00:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|86
1603326300000|2020-10-22 00:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|53
1603326600000|2020-10-22 00:30:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|216
1603326900000|2020-10-22 00:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|395
1603327200000|2020-10-22 00:40:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|115
1603327500000|2020-10-22 00:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|50
1603327800000|2020-10-22 00:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|57
1603328100000|2020-10-22 00:55:00|||||||||16
1603328400000|2020-10-22 01:00:00|||||||||175
1603328700000|2020-10-22 01:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1105
1603329000000|2020-10-22 01:10:00|||||||||3
1603329300000|2020-10-22 01:15:00|||||||||50
1603329600000|2020-10-22 01:20:00|||||||||1
1603329900000|2020-10-22 01:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|773
1603330200000|2020-10-22 01:30:00|||||||||100
1603330500000|2020-10-22 01:35:00|||||||||20
1603330800000|2020-10-22 01:40:00|||||||||1
1603331100000|2020-10-22 01:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|370
1603331400000|2020-10-22 01:50:00|||||||||162
1603331700000|2020-10-22 01:55:00|||||||||477
1603332000000|2020-10-22 02:00:00|||||||||65
1603332300000|2020-10-22 02:05:00|||||||||470
1603332600000|2020-10-22 02:10:00|||||||||145
1603332900000|2020-10-22 02:15:00|||||||||148
1603333200000|2020-10-22 02:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|228
1603333500000|2020-10-22 02:25:00|||||||||169
1603333800000|2020-10-22 02:30:00|||||||||29
1603334100000|2020-10-22 02:35:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|86
1603334400000|2020-10-22 02:40:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|188
1603334700000|2020-10-22 02:45:00|||||||||19
1603335000000|2020-10-22 02:50:00|||||||||13
1603335300000|2020-10-22 02:55:00|||||||||30
1603335900000|2020-10-22 03:05:00|||||||||9
1603336200000|2020-10-22 03:10:00|||||||||35
1603336500000|2020-10-22 03:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|176
1603336800000|2020-10-22 03:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|330
1603337100000|2020-10-22 03:25:00|||||||||10
1603337400000|2020-10-22 03:30:00|||||||||6
1603337700000|2020-10-22 03:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|265
1603338000000|2020-10-22 03:40:00|||||||||32
1603338300000|2020-10-22 03:45:00|||||||||177
1603338600000|2020-10-22 03:50:00|||||||||70
1603338900000|2020-10-22 03:55:00|||||||||567
1603339200000|2020-10-22 04:00:00|||||||||27
1603339500000|2020-10-22 04:05:00|||||||||30
1603339800000|2020-10-22 04:10:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|293
1603340400000|2020-10-22 04:20:00|||||||||95
1603341000000|2020-10-22 04:30:00|||||||||230
1603341300000|2020-10-22 04:35:00|||||||||245
1603341600000|2020-10-22 04:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|906
1603341900000|2020-10-22 04:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|120
1603342200000|2020-10-22 04:50:00|||||||||34
1603342500000|2020-10-22 04:55:00|||||||||56
1603342800000|2020-10-22 05:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|460
1603343100000|2020-10-22 05:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|337
1603343400000|2020-10-22 05:10:00|||||||||77
1603343700000|2020-10-22 05:15:00|||||||||11
1603344000000|2020-10-22 05:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|339
1603344300000|2020-10-22 05:25:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|217
1603344600000|2020-10-22 05:30:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|192
1603344900000|2020-10-22 05:35:00|||||||||80
1603345200000|2020-10-22 05:40:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|119
1603345500000|2020-10-22 05:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|278
1603345800000|2020-10-22 05:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|249
1603346100000|2020-10-22 05:55:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|508
1603346400000|2020-10-22 06:00:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1151
1603346700000|2020-10-22 06:05:00|||||||||94
1603347000000|2020-10-22 06:10:00|||||||||54
1603347300000|2020-10-22 06:15:00|||||||||101
1603347600000|2020-10-22 06:20:00|||||||||194
1603347900000|2020-10-22 06:25:00|||||||||609
1603348200000|2020-10-22 06:30:00|||||||||164
1603348500000|2020-10-22 06:35:00|||||||||35
1603348800000|2020-10-22 06:40:00|||||||||56
1603349100000|2020-10-22 06:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|984
1603349400000|2020-10-22 06:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|665
1603349700000|2020-10-22 06:55:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1455
1603350000000|2020-10-22 07:00:00|12569|12567|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|692
1603350300000|2020-10-22 07:05:00|12569|12567|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1043
1603350600000|2020-10-22 07:10:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|553
1603350900000|2020-10-22 07:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1840
1603351200000|2020-10-22 07:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|427
1603351500000|2020-10-22 07:25:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|134
1603351800000|2020-10-22 07:30:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|501
1603352100000|2020-10-22 07:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1352
1603352400000|2020-10-22 07:40:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|795
1603352700000|2020-10-22 07:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|615
1603353000000|2020-10-22 07:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|530
1603353300000|2020-10-22 07:55:00|12567.4|12565.4|12567|12565|12567.8|12565.8|12567|12565|1403
1603353600000|2020-10-22 08:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1078
1603353900000|2020-10-22 08:05:00|||||||||33
1603354200000|2020-10-22 08:10:00|||||||||51
1603354500000|2020-10-22 08:15:00|||||||||294
1603354800000|2020-10-22 08:20:00|||||||||113
1603355100000|2020-10-22 08:25:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|598
1603355400000|2020-10-22 08:30:00|||||||||30
1603355700000|2020-10-22 08:35:00|||||||||129
1603356000000|2020-10-22 08:40:00|||||||||418
1603356300000|2020-10-22 08:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1148
1603356600000|2020-10-22 08:50:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|580
1603356900000|2020-10-22 08:55:00|||||||||15
1603357200000|2020-10-22 09:00:00|||||||||102
1603357500000|2020-10-22 09:05:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|845
1603357800000|2020-10-22 09:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|807
1603358100000|2020-10-22 09:15:00|||||||||165
1603358400000|2020-10-22 09:20:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1192
1603358700000|2020-10-22 09:25:00|||||||||539
1603359000000|2020-10-22 09:30:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|519
1603359300000|2020-10-22 09:35:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|1032
1603359600000|2020-10-22 09:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|285
1603359900000|2020-10-22 09:45:00|||||||||38
1603360200000|2020-10-22 09:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1295
1603360500000|2020-10-22 09:55:00|||||||||3
1603360800000|2020-10-22 10:00:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|548
1603361100000|2020-10-22 10:05:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|385
1603361400000|2020-10-22 10:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|624
1603361700000|2020-10-22 10:15:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1094
1603362000000|2020-10-22 10:20:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|880
1603362300000|2020-10-22 10:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|488
1603362600000|2020-10-22 10:30:00|12567|12565|12567|12565|12567|12565|12567|12565|174
1603362900000|2020-10-22 10:35:00|||||||||57
1603363200000|2020-10-22 10:40:00|||||||||1039
1603363500000|2020-10-22 10:45:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|483
1603363800000|2020-10-22 10:50:00|||||||||52
1603364100000|2020-10-22 10:55:00|||||||||110
1603364400000|2020-10-22 11:00:00|||||||||220
1603364700000|2020-10-22 11:05:00|||||||||61
1603365000000|2020-10-22 11:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1171
1603365300000|2020-10-22 11:15:00|12567|12565|12567|12565|12567|12565|12567|12565|485
1603365600000|2020-10-22 11:20:00|||||||||527
1603365900000|2020-10-22 11:25:00|||||||||70
1603366200000|2020-10-22 11:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|860
1603366500000|2020-10-22 11:35:00|||||||||31
1603366800000|2020-10-22 11:40:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1338
1603367100000|2020-10-22 11:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|406
1603367400000|2020-10-22 11:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|158
1603367700000|2020-10-22 11:55:00|||||||||257
1603368000000|2020-10-22 12:00:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1937
1603368300000|2020-10-22 12:05:00|12566.6|12564.6|12567|12565|12567|12565|12566.2|12564.2|937
1603368600000|2020-10-22 12:10:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|2281
1603368900000|2020-10-22 12:15:00|||||||||164
1603369200000|2020-10-22 12:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1497
1603369500000|2020-10-22 12:25:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|458
1603369800000|2020-10-22 12:30:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567|12565|4528
1603370100000|2020-10-22 12:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1316
1603370400000|2020-10-22 12:40:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1488
1603370700000|2020-10-22 12:45:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|663
1603371000000|2020-10-22 12:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1011
1603371300000|2020-10-22 12:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|681
1603371600000|2020-10-22 13:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|2267
1603371900000|2020-10-22 13:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1614
1603372200000|2020-10-22 13:10:00|12567|12565|12566.2|12564.2|12567|12565|12565.5|12563.5|2262
1603372500000|2020-10-22 13:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2454
1603372800000|2020-10-22 13:20:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1450
1603373100000|2020-10-22 13:25:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|4695
1603373400000|2020-10-22 13:30:00|12565.5|12563.5|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|1918
1603373700000|2020-10-22 13:35:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|6658
1603374000000|2020-10-22 13:40:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|7301
1603374300000|2020-10-22 13:45:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|3878
1603374600000|2020-10-22 13:50:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|1786
1603374900000|2020-10-22 13:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2709
1603375200000|2020-10-22 14:00:00|||||||||1405
1603375500000|2020-10-22 14:05:00|||||||||1334
1603375800000|2020-10-22 14:10:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|4598
1603376100000|2020-10-22 14:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1478
1603376400000|2020-10-22 14:20:00|||||||||1275
1603376700000|2020-10-22 14:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|4091
1603377000000|2020-10-22 14:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|6640
1603377300000|2020-10-22 14:35:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|3167
1603377600000|2020-10-22 14:40:00|||||||||797
1603377900000|2020-10-22 14:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2558
1603378200000|2020-10-22 14:50:00|12566.2|12564.2|12563.1|12561.1|12566.2|12564.2|12563.1|12561.1|5623
1603378500000|2020-10-22 14:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3314
1603378800000|2020-10-22 15:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|10173
1603379100000|2020-10-22 15:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1802
1603379400000|2020-10-22 15:10:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|4659
1603379700000|2020-10-22 15:15:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|19211
1603380000000|2020-10-22 15:20:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|6984
1603380300000|2020-10-22 15:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|5959
1603380600000|2020-10-22 15:30:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|5290
1603380900000|2020-10-22 15:35:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|3217
1603381200000|2020-10-22 15:40:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4250
1603381500000|2020-10-22 15:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|573
1603381800000|2020-10-22 15:50:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2143
1603382100000|2020-10-22 15:55:00|||||||||4170
1603382400000|2020-10-22 16:00:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|5708
1603382700000|2020-10-22 16:05:00|12559.6|12557.6|12559.2|12557.2|12559.6|12557.6|12558.4|12556.4|2541
1603383000000|2020-10-22 16:10:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1132
1603383300000|2020-10-22 16:15:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|2466
1603383600000|2020-10-22 16:20:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|2425
1603383900000|2020-10-22 16:25:00|12559.2|12557.2|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|2824
1603384200000|2020-10-22 16:30:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1711
1603384500000|2020-10-22 16:35:00|||||||||266
1603384800000|2020-10-22 16:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1481
1603385100000|2020-10-22 16:45:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1171
1603385400000|2020-10-22 16:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2022
1603385700000|2020-10-22 16:55:00|12558.4|12556.4|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|1889
1603386000000|2020-10-22 17:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1808
1603386300000|2020-10-22 17:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|827
1603386600000|2020-10-22 17:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|4837
1603386900000|2020-10-22 17:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|255
1603387200000|2020-10-22 17:20:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2236
1603387500000|2020-10-22 17:25:00|||||||||240
1603387800000|2020-10-22 17:30:00|||||||||693
1603388100000|2020-10-22 17:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|80
1603388400000|2020-10-22 17:40:00|||||||||674
1603388700000|2020-10-22 17:45:00|||||||||1802
1603389000000|2020-10-22 17:50:00|||||||||707
1603389300000|2020-10-22 17:55:00|||||||||1238
1603389600000|2020-10-22 18:00:00|12560|12558|12560|12558|12560|12558|12560|12558|1449
1603389900000|2020-10-22 18:05:00|||||||||2094
1603390200000|2020-10-22 18:10:00|||||||||1770
1603390500000|2020-10-22 18:15:00|||||||||2772
1603390800000|2020-10-22 18:20:00|||||||||1587
1603391100000|2020-10-22 18:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2064
1603391400000|2020-10-22 18:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|4409
1603391700000|2020-10-22 18:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1619
1603392000000|2020-10-22 18:40:00|||||||||574
1603392300000|2020-10-22 18:45:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2109
1603392600000|2020-10-22 18:50:00|||||||||1001
1603392900000|2020-10-22 18:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|2236
1603393200000|2020-10-22 19:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1153
1603393500000|2020-10-22 19:05:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|3777
1603393800000|2020-10-22 19:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1122
1603394100000|2020-10-22 19:15:00|||||||||813
1603394400000|2020-10-22 19:20:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1801
1603394700000|2020-10-22 19:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|591
1603395000000|2020-10-22 19:30:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2907
1603395300000|2020-10-22 19:35:00|||||||||2407
1603395600000|2020-10-22 19:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1940
1603395900000|2020-10-22 19:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2670
1603396200000|2020-10-22 19:50:00|||||||||831
1603396500000|2020-10-22 19:55:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|7784
1603396800000|2020-10-22 20:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|4119
1603397100000|2020-10-22 20:05:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2971
1603397400000|2020-10-22 20:10:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2460
1603397700000|2020-10-22 20:15:00|12553|12551|12553|12551|12553|12551|12553|12551|880
1603398000000|2020-10-22 20:20:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|4180
1603398300000|2020-10-22 20:25:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|4129
1603398600000|2020-10-22 20:30:00|||||||||1276
1603398900000|2020-10-22 20:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2065
1603399200000|2020-10-22 20:40:00|||||||||295
1603399500000|2020-10-22 20:45:00|||||||||1476
1603399800000|2020-10-22 20:50:00|||||||||53
1603400100000|2020-10-22 20:55:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2556
1603404000000|2020-10-22 22:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|138
1603404300000|2020-10-22 22:05:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|709
1603404600000|2020-10-22 22:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|162
1603404900000|2020-10-22 22:15:00|||||||||4
1603405200000|2020-10-22 22:20:00|||||||||14
1603405500000|2020-10-22 22:25:00|||||||||5
1603405800000|2020-10-22 22:30:00|||||||||17
1603406100000|2020-10-22 22:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|157
1603406700000|2020-10-22 22:45:00|||||||||65
1603407000000|2020-10-22 22:50:00|||||||||18
1603407300000|2020-10-22 22:55:00|||||||||112
1603407600000|2020-10-22 23:00:00|||||||||2
1603408200000|2020-10-22 23:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|610
1603408500000|2020-10-22 23:15:00|||||||||1
1603408800000|2020-10-22 23:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|699
1603409100000|2020-10-22 23:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|896
1603409400000|2020-10-22 23:30:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|715
1603409700000|2020-10-22 23:35:00|12558|12556|12557.6|12555.6|12558|12556|12557.6|12555.6|44
1603410000000|2020-10-22 23:40:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|402
1603410300000|2020-10-22 23:45:00|||||||||10
1603410600000|2020-10-22 23:50:00|||||||||35
1603410900000|2020-10-22 23:55:00|||||||||17
1603411200000|2020-10-23 00:00:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|218
1603411500000|2020-10-23 00:05:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|758
1603411800000|2020-10-23 00:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1049
1603412100000|2020-10-23 00:15:00|12558.4|12556.4|12559.6|12557.6|12560|12558|12558.4|12556.4|2171
1603412400000|2020-10-23 00:20:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|4745
1603412700000|2020-10-23 00:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1692
1603413000000|2020-10-23 00:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|877
1603413300000|2020-10-23 00:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|829
1603413600000|2020-10-23 00:40:00|12558.4|12556.4|12556.1|12554.1|12558.4|12556.4|12556.1|12554.1|1821
1603413900000|2020-10-23 00:45:00|||||||||279
1603414200000|2020-10-23 00:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|267
1603414500000|2020-10-23 00:55:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|430
1603414800000|2020-10-23 01:00:00|||||||||239
1603415100000|2020-10-23 01:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|611
1603415400000|2020-10-23 01:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|594
1603415700000|2020-10-23 01:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|203
1603416000000|2020-10-23 01:20:00|||||||||1
1603416300000|2020-10-23 01:25:00|||||||||166
1603416600000|2020-10-23 01:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|624
1603416900000|2020-10-23 01:35:00|||||||||139
1603417200000|2020-10-23 01:40:00|||||||||37
1603417500000|2020-10-23 01:45:00|||||||||17
1603417800000|2020-10-23 01:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|120
1603418100000|2020-10-23 01:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|819
1603418400000|2020-10-23 02:00:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|1180
1603418700000|2020-10-23 02:05:00|12558.8|12556.8|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1541
1603419000000|2020-10-23 02:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|590
1603419300000|2020-10-23 02:15:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|74
1603419600000|2020-10-23 02:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|140
1603419900000|2020-10-23 02:25:00|||||||||11
1603420200000|2020-10-23 02:30:00|||||||||19
1603420500000|2020-10-23 02:35:00|12557.6|12555.6|12557.6|12555.6|12558|12556|12557.6|12555.6|155
1603420800000|2020-10-23 02:40:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|1851
1603421100000|2020-10-23 02:45:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1307
1603421400000|2020-10-23 02:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|412
1603421700000|2020-10-23 02:55:00|||||||||210
1603422000000|2020-10-23 03:00:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|435
1603422300000|2020-10-23 03:05:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|202
1603422600000|2020-10-23 03:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|818
1603422900000|2020-10-23 03:15:00|12560|12558|12560|12558|12560|12558|12560|12558|479
1603423200000|2020-10-23 03:20:00|||||||||28
1603423500000|2020-10-23 03:25:00|||||||||69
1603423800000|2020-10-23 03:30:00|||||||||8
1603424100000|2020-10-23 03:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|976
1603424400000|2020-10-23 03:40:00|||||||||67
1603424700000|2020-10-23 03:45:00|||||||||62
1603425000000|2020-10-23 03:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|130
1603425300000|2020-10-23 03:55:00|||||||||206
1603425600000|2020-10-23 04:00:00|||||||||32
1603425900000|2020-10-23 04:05:00|||||||||7
1603426200000|2020-10-23 04:10:00|||||||||270
1603426500000|2020-10-23 04:15:00|||||||||76
1603426800000|2020-10-23 04:20:00|||||||||143
1603427100000|2020-10-23 04:25:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|357
1603427400000|2020-10-23 04:30:00|||||||||36
1603427700000|2020-10-23 04:35:00|||||||||20
1603428000000|2020-10-23 04:40:00|||||||||23
1603428300000|2020-10-23 04:45:00|||||||||127
1603428600000|2020-10-23 04:50:00|||||||||48
1603428900000|2020-10-23 04:55:00|||||||||15
1603429200000|2020-10-23 05:00:00|||||||||13
1603429500000|2020-10-23 05:05:00|12560|12558|12560|12558|12560|12558|12560|12558|186
1603429800000|2020-10-23 05:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|283
1603430100000|2020-10-23 05:15:00|||||||||215
1603430400000|2020-10-23 05:20:00|||||||||16
1603430700000|2020-10-23 05:25:00|||||||||101
1603431000000|2020-10-23 05:30:00|||||||||9
1603432200000|2020-10-23 05:50:00|||||||||88
1603432500000|2020-10-23 05:55:00|||||||||29
1603432800000|2020-10-23 06:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|635
1603433100000|2020-10-23 06:05:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|1252
1603433400000|2020-10-23 06:10:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|653
1603433700000|2020-10-23 06:15:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1925
1603434000000|2020-10-23 06:20:00|||||||||49
1603434300000|2020-10-23 06:25:00|||||||||152
1603434600000|2020-10-23 06:30:00|||||||||93
1603434900000|2020-10-23 06:35:00|||||||||63
1603435200000|2020-10-23 06:40:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|658
1603435500000|2020-10-23 06:45:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1809
1603435800000|2020-10-23 06:50:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2075
1603436100000|2020-10-23 06:55:00|||||||||378
1603436400000|2020-10-23 07:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2298
1603436700000|2020-10-23 07:05:00|||||||||168
1603437000000|2020-10-23 07:10:00|||||||||2501
1603437300000|2020-10-23 07:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|918
1603437600000|2020-10-23 07:20:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2000
1603437900000|2020-10-23 07:25:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|4072
1603438200000|2020-10-23 07:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3149
1603438500000|2020-10-23 07:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1740
1603438800000|2020-10-23 07:40:00|||||||||747
1603439100000|2020-10-23 07:45:00|12560|12558|12560|12558|12560|12558|12560|12558|1713
1603439400000|2020-10-23 07:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|810
1603439700000|2020-10-23 07:55:00|||||||||555
1603440000000|2020-10-23 08:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1305
1603440300000|2020-10-23 08:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|981
1603440600000|2020-10-23 08:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2025
1603440900000|2020-10-23 08:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|960
1603441200000|2020-10-23 08:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1343
1603441500000|2020-10-23 08:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|443
1603441800000|2020-10-23 08:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|526
1603442100000|2020-10-23 08:35:00|||||||||127
1603442400000|2020-10-23 08:40:00|||||||||85
1603442700000|2020-10-23 08:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1279
1603443000000|2020-10-23 08:50:00|||||||||333
1603443300000|2020-10-23 08:55:00|12557.3|12555.3|12556.9|12554.9|12557.3|12555.3|12556.9|12554.9|1355
1603443600000|2020-10-23 09:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1537
1603443900000|2020-10-23 09:05:00|||||||||63
1603444200000|2020-10-23 09:10:00|||||||||30
1603444500000|2020-10-23 09:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1190
1603444800000|2020-10-23 09:20:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|631
1603445100000|2020-10-23 09:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|700
1603445400000|2020-10-23 09:30:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|512
1603445700000|2020-10-23 09:35:00|||||||||1129
1603446000000|2020-10-23 09:40:00|||||||||363
1603446300000|2020-10-23 09:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|957
1603446600000|2020-10-23 09:50:00|||||||||272
1603446900000|2020-10-23 09:55:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|244
1603447200000|2020-10-23 10:00:00|||||||||60
1603447500000|2020-10-23 10:05:00|||||||||87
1603447800000|2020-10-23 10:10:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|295
1603448100000|2020-10-23 10:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|956
1603448400000|2020-10-23 10:20:00|||||||||102
1603448700000|2020-10-23 10:25:00|||||||||52
1603449000000|2020-10-23 10:30:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1473
1603449300000|2020-10-23 10:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|551
1603449600000|2020-10-23 10:40:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|4026
1603449900000|2020-10-23 10:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|3758
1603450200000|2020-10-23 10:50:00|||||||||451
1603450500000|2020-10-23 10:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1172
1603450800000|2020-10-23 11:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1471
1603451100000|2020-10-23 11:05:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|480
1603451400000|2020-10-23 11:10:00|||||||||644
1603451700000|2020-10-23 11:15:00|||||||||290
1603452000000|2020-10-23 11:20:00|||||||||149
1603452300000|2020-10-23 11:25:00|||||||||268
1603452600000|2020-10-23 11:30:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|773
1603452900000|2020-10-23 11:35:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|379
1603453200000|2020-10-23 11:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|597
1603453500000|2020-10-23 11:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1214
1603453800000|2020-10-23 11:50:00|||||||||229
1603454100000|2020-10-23 11:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1204
1603454400000|2020-10-23 12:00:00|12553.7|12551.7|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|3587
1603454700000|2020-10-23 12:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|479
1603455000000|2020-10-23 12:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|870
1603455300000|2020-10-23 12:15:00|||||||||144
1603455600000|2020-10-23 12:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1475
1603455900000|2020-10-23 12:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|814
1603456200000|2020-10-23 12:30:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|3602
1603456500000|2020-10-23 12:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1179
1603456800000|2020-10-23 12:40:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|5358
1603457100000|2020-10-23 12:45:00|12553.7|12551.7|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|3744
1603457400000|2020-10-23 12:50:00|||||||||245
1603457700000|2020-10-23 12:55:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|4482
1603458000000|2020-10-23 13:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|1265
1603458300000|2020-10-23 13:05:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3078
1603458600000|2020-10-23 13:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|325
1603458900000|2020-10-23 13:15:00|||||||||221
1603459200000|2020-10-23 13:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|487
1603459500000|2020-10-23 13:25:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3672
1603459800000|2020-10-23 13:30:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|1578
1603460100000|2020-10-23 13:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|972
1603460400000|2020-10-23 13:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3989
1603460700000|2020-10-23 13:45:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|4596
1603461000000|2020-10-23 13:50:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2692
1603461300000|2020-10-23 13:55:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2291
1603461600000|2020-10-23 14:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|5601
1603461900000|2020-10-23 14:05:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|3103
1603462200000|2020-10-23 14:10:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|4783
1603462500000|2020-10-23 14:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|4144
1603462800000|2020-10-23 14:20:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|3217
1603463100000|2020-10-23 14:25:00|||||||||559
1603463400000|2020-10-23 14:30:00|||||||||595
1603463700000|2020-10-23 14:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2804
1603464000000|2020-10-23 14:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2429
1603464300000|2020-10-23 14:45:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|6397
1603464600000|2020-10-23 14:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|4727
1603464900000|2020-10-23 14:55:00|||||||||395
1603465200000|2020-10-23 15:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|6308
1603465500000|2020-10-23 15:05:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1089
1603465800000|2020-10-23 15:10:00|12557.6|12555.6|12556.1|12554.1|12558.4|12556.4|12556.1|12554.1|2867
1603466100000|2020-10-23 15:15:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|486
1603466400000|2020-10-23 15:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3603
1603466700000|2020-10-23 15:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3656
1603467000000|2020-10-23 15:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|5333
1603467300000|2020-10-23 15:35:00|||||||||568
1603467600000|2020-10-23 15:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1589
1603467900000|2020-10-23 15:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1582
1603468200000|2020-10-23 15:50:00|||||||||533
1603468500000|2020-10-23 15:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1973
1603468800000|2020-10-23 16:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|584
1603469100000|2020-10-23 16:05:00|||||||||223
1603469400000|2020-10-23 16:10:00|||||||||100
1603469700000|2020-10-23 16:15:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|2099
1603470000000|2020-10-23 16:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|2481
1603470300000|2020-10-23 16:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1518
1603470600000|2020-10-23 16:30:00|||||||||902
1603470900000|2020-10-23 16:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2882
1603471200000|2020-10-23 16:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|953
1603471500000|2020-10-23 16:45:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1137
1603471800000|2020-10-23 16:50:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|2137
1603472100000|2020-10-23 16:55:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3432
1603472400000|2020-10-23 17:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1278
1603472700000|2020-10-23 17:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1392
1603473000000|2020-10-23 17:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2722
1603473300000|2020-10-23 17:15:00|12562.3|12560.3|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|1727
1603473600000|2020-10-23 17:20:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|878
1603473900000|2020-10-23 17:25:00|12560|12558|12560|12558|12560|12558|12560|12558|1355
1603474200000|2020-10-23 17:30:00|||||||||109
1603474500000|2020-10-23 17:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|3186
1603474800000|2020-10-23 17:40:00|||||||||370
1603475100000|2020-10-23 17:45:00|||||||||569
1603475400000|2020-10-23 17:50:00|||||||||778
1603475700000|2020-10-23 17:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|833
1603476000000|2020-10-23 18:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1153
1603476300000|2020-10-23 18:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1103
1603476600000|2020-10-23 18:10:00|||||||||170
1603476900000|2020-10-23 18:15:00|||||||||73
1603477200000|2020-10-23 18:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1225
1603477500000|2020-10-23 18:25:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1176
1603477800000|2020-10-23 18:30:00|||||||||417
1603478100000|2020-10-23 18:35:00|||||||||82
1603478400000|2020-10-23 18:40:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|208
1603478700000|2020-10-23 18:45:00|12560|12558|12560|12558|12560|12558|12560|12558|3060
1603479000000|2020-10-23 18:50:00|||||||||281
1603479300000|2020-10-23 18:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1399
1603479600000|2020-10-23 19:00:00|||||||||921
1603479900000|2020-10-23 19:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1796
1603480200000|2020-10-23 19:10:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1617
1603480500000|2020-10-23 19:15:00|||||||||373
1603480800000|2020-10-23 19:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1322
1603481100000|2020-10-23 19:25:00|||||||||954
1603481400000|2020-10-23 19:30:00|||||||||152
1603481700000|2020-10-23 19:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2110
1603482000000|2020-10-23 19:40:00|||||||||403
1603482300000|2020-10-23 19:45:00|||||||||144
1603482600000|2020-10-23 19:50:00|||||||||419
1603482900000|2020-10-23 19:55:00|||||||||1704
1603483200000|2020-10-23 20:00:00|||||||||1054
1603483500000|2020-10-23 20:05:00|||||||||517
1603483800000|2020-10-23 20:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1306
1603484100000|2020-10-23 20:15:00|||||||||231
1603484400000|2020-10-23 20:20:00|||||||||614
1603484700000|2020-10-23 20:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|911
1603485000000|2020-10-23 20:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1769
1603485300000|2020-10-23 20:35:00|||||||||185
1603485600000|2020-10-23 20:40:00|||||||||95
1603485900000|2020-10-23 20:45:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|3860
1603486200000|2020-10-23 20:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|911
1603486500000|2020-10-23 20:55:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2731
1603663200000|2020-10-25 22:00:00|12558.4|12556.4|12560|12558|12560.8|12558.8|12558.4|12556.4|1543
1603663500000|2020-10-25 22:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|214
1603663800000|2020-10-25 22:10:00|12560|12558|12560|12558|12560|12558|12560|12558|138
1603664100000|2020-10-25 22:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|148
1603664400000|2020-10-25 22:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|308
1603664700000|2020-10-25 22:25:00|||||||||84
1603665000000|2020-10-25 22:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|153
1603665300000|2020-10-25 22:35:00|||||||||10
1603665600000|2020-10-25 22:40:00|||||||||210
1603665900000|2020-10-25 22:45:00|||||||||254
1603666200000|2020-10-25 22:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|256
1603666500000|2020-10-25 22:55:00|||||||||122
1603666800000|2020-10-25 23:00:00|12561.2|12559.2|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|240
1603667100000|2020-10-25 23:05:00|||||||||11
1603667400000|2020-10-25 23:10:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560|12558|605
1603667700000|2020-10-25 23:15:00|||||||||56
1603668000000|2020-10-25 23:20:00|||||||||3
1603668300000|2020-10-25 23:25:00|||||||||3
1603668600000|2020-10-25 23:30:00|||||||||70
1603668900000|2020-10-25 23:35:00|||||||||1
1603669200000|2020-10-25 23:40:00|||||||||1
1603669500000|2020-10-25 23:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|294
1603669800000|2020-10-25 23:50:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|388
1603670100000|2020-10-25 23:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|515
1603670400000|2020-10-26 00:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|1125
1603670700000|2020-10-26 00:05:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1651
1603671000000|2020-10-26 00:10:00|||||||||47
1603671300000|2020-10-26 00:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.2|12559.2|675
1603671600000|2020-10-26 00:20:00|||||||||103
1603671900000|2020-10-26 00:25:00|||||||||36
1603672200000|2020-10-26 00:30:00|||||||||132
1603672500000|2020-10-26 00:35:00|||||||||4
1603672800000|2020-10-26 00:40:00|||||||||12
1603673100000|2020-10-26 00:45:00|||||||||15
1603673400000|2020-10-26 00:50:00|||||||||32
1603673700000|2020-10-26 00:55:00|||||||||84
1603674000000|2020-10-26 01:00:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|536
1603674300000|2020-10-26 01:05:00|||||||||18
1603674600000|2020-10-26 01:10:00|||||||||5
1603674900000|2020-10-26 01:15:00|||||||||330
1603675500000|2020-10-26 01:25:00|||||||||7
1603675800000|2020-10-26 01:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|738
1603676100000|2020-10-26 01:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1255
1603676400000|2020-10-26 01:40:00|||||||||51
1603676700000|2020-10-26 01:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|457
1603677000000|2020-10-26 01:50:00|||||||||12
1603677300000|2020-10-26 01:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1000
1603677600000|2020-10-26 02:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|203
1603677900000|2020-10-26 02:05:00|||||||||129
1603678200000|2020-10-26 02:10:00|||||||||73
1603678500000|2020-10-26 02:15:00|||||||||527
1603678800000|2020-10-26 02:20:00|||||||||36
1603679100000|2020-10-26 02:25:00|||||||||2
1603679400000|2020-10-26 02:30:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|499
1603679700000|2020-10-26 02:35:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|547
1603680000000|2020-10-26 02:40:00|||||||||7
1603680300000|2020-10-26 02:45:00|||||||||2
1603680600000|2020-10-26 02:50:00|||||||||10
1603680900000|2020-10-26 02:55:00|||||||||18
1603681200000|2020-10-26 03:00:00|||||||||2
1603681500000|2020-10-26 03:05:00|||||||||12
1603681800000|2020-10-26 03:10:00|||||||||1
1603682100000|2020-10-26 03:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|352
1603682400000|2020-10-26 03:20:00|||||||||134
1603682700000|2020-10-26 03:25:00|||||||||63
1603683000000|2020-10-26 03:30:00|||||||||23
1603683300000|2020-10-26 03:35:00|||||||||417
1603683900000|2020-10-26 03:45:00|||||||||1
1603684200000|2020-10-26 03:50:00|||||||||2
1603684500000|2020-10-26 03:55:00|||||||||1
1603684800000|2020-10-26 04:00:00|||||||||48
1603685100000|2020-10-26 04:05:00|||||||||25
1603685400000|2020-10-26 04:10:00|||||||||70
1603686300000|2020-10-26 04:25:00|||||||||1
1603686600000|2020-10-26 04:30:00|||||||||40
1603686900000|2020-10-26 04:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|356
1603687800000|2020-10-26 04:50:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|302
1603688100000|2020-10-26 04:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1123
1603688400000|2020-10-26 05:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|43
1603688700000|2020-10-26 05:05:00|||||||||7
1603689000000|2020-10-26 05:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|109
1603689300000|2020-10-26 05:15:00|||||||||34
1603689600000|2020-10-26 05:20:00|||||||||285
1603689900000|2020-10-26 05:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|482
1603690200000|2020-10-26 05:30:00|||||||||54
1603690500000|2020-10-26 05:35:00|||||||||28
1603690800000|2020-10-26 05:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|413
1603691100000|2020-10-26 05:45:00|||||||||101
1603691400000|2020-10-26 05:50:00|||||||||48
1603691700000|2020-10-26 05:55:00|||||||||15
1603692000000|2020-10-26 06:00:00|||||||||82
1603692300000|2020-10-26 06:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|885
1603692600000|2020-10-26 06:10:00|||||||||9
1603692900000|2020-10-26 06:15:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|878
1603693200000|2020-10-26 06:20:00|||||||||23
1603693500000|2020-10-26 06:25:00|||||||||128
1603693800000|2020-10-26 06:30:00|||||||||32
1603694100000|2020-10-26 06:35:00|||||||||119
1603694400000|2020-10-26 06:40:00|||||||||117
1603694700000|2020-10-26 06:45:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1235
1603695000000|2020-10-26 06:50:00|||||||||19
1603695300000|2020-10-26 06:55:00|||||||||171
1603695600000|2020-10-26 07:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1027
1603695900000|2020-10-26 07:05:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1166
1603696200000|2020-10-26 07:10:00|||||||||335
1603696500000|2020-10-26 07:15:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|1288
1603696800000|2020-10-26 07:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1747
1603697100000|2020-10-26 07:25:00|||||||||868
1603697400000|2020-10-26 07:30:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1535
1603697700000|2020-10-26 07:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|350
1603698000000|2020-10-26 07:40:00|||||||||1284
1603698300000|2020-10-26 07:45:00|||||||||85
1603698600000|2020-10-26 07:50:00|||||||||50
1603698900000|2020-10-26 07:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|686
1603699200000|2020-10-26 08:00:00|12567|12565|12566.2|12564.2|12567|12565|12565.5|12563.5|1653
1603699500000|2020-10-26 08:05:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|946
1603699800000|2020-10-26 08:10:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|788
1603700100000|2020-10-26 08:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1231
1603700400000|2020-10-26 08:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1221
1603700700000|2020-10-26 08:25:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2403
1603701000000|2020-10-26 08:30:00|12567|12565|12567|12565|12567|12565|12567|12565|257
1603701300000|2020-10-26 08:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|631
1603701600000|2020-10-26 08:40:00|||||||||107
1603701900000|2020-10-26 08:45:00|||||||||123
1603702200000|2020-10-26 08:50:00|||||||||123
1603702500000|2020-10-26 08:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|674
1603702800000|2020-10-26 09:00:00|||||||||130
1603703100000|2020-10-26 09:05:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|993
1603703400000|2020-10-26 09:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|651
1603703700000|2020-10-26 09:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|438
1603704000000|2020-10-26 09:20:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|835
1603704300000|2020-10-26 09:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|354
1603704600000|2020-10-26 09:30:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|829
1603704900000|2020-10-26 09:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|126
1603705200000|2020-10-26 09:40:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|356
1603705500000|2020-10-26 09:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|207
1603705800000|2020-10-26 09:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|853
1603706100000|2020-10-26 09:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|178
1603706400000|2020-10-26 10:00:00|||||||||86
1603706700000|2020-10-26 10:05:00|||||||||921
1603707000000|2020-10-26 10:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|221
1603707300000|2020-10-26 10:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|354
1603707600000|2020-10-26 10:20:00|||||||||30
1603707900000|2020-10-26 10:25:00|||||||||356
1603708200000|2020-10-26 10:30:00|||||||||189
1603708500000|2020-10-26 10:35:00|||||||||776
1603708800000|2020-10-26 10:40:00|||||||||167
1603709100000|2020-10-26 10:45:00|||||||||40
1603709400000|2020-10-26 10:50:00|||||||||755
1603709700000|2020-10-26 10:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|852
1603710000000|2020-10-26 11:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|890
1603710300000|2020-10-26 11:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|987
1603710600000|2020-10-26 11:10:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|269
1603710900000|2020-10-26 11:15:00|||||||||214
1603711200000|2020-10-26 11:20:00|||||||||100
1603711500000|2020-10-26 11:25:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|1297
1603711800000|2020-10-26 11:30:00|||||||||169
1603712100000|2020-10-26 11:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|218
1603712400000|2020-10-26 11:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2265
1603712700000|2020-10-26 11:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|258
1603713000000|2020-10-26 11:50:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|855
1603713300000|2020-10-26 11:55:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|516
1603713600000|2020-10-26 12:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2174
1603713900000|2020-10-26 12:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1262
1603714200000|2020-10-26 12:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|568
1603714500000|2020-10-26 12:15:00|12564.7|12562.7|12563.1|12561.1|12564.7|12562.7|12563.1|12561.1|1343
1603714800000|2020-10-26 12:20:00|12563.9|12561.9|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|2593
1603715100000|2020-10-26 12:25:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|4209
1603715400000|2020-10-26 12:30:00|||||||||418
1603715700000|2020-10-26 12:35:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2612
1603716000000|2020-10-26 12:40:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|3345
1603716300000|2020-10-26 12:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2601
1603716600000|2020-10-26 12:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|1545
1603716900000|2020-10-26 12:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|3054
1603717200000|2020-10-26 13:00:00|12567.8|12565.8|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|1422
1603717500000|2020-10-26 13:05:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|394
1603717800000|2020-10-26 13:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2012
1603718100000|2020-10-26 13:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|2767
1603718400000|2020-10-26 13:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|550
1603718700000|2020-10-26 13:25:00|||||||||271
1603719000000|2020-10-26 13:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2044
1603719300000|2020-10-26 13:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|3499
1603719600000|2020-10-26 13:40:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|1417
1603719900000|2020-10-26 13:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2311
1603720200000|2020-10-26 13:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1295
1603720500000|2020-10-26 13:55:00|||||||||250
1603720800000|2020-10-26 14:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|3929
1603721100000|2020-10-26 14:05:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|831
1603721400000|2020-10-26 14:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1128
1603721700000|2020-10-26 14:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|908
1603722000000|2020-10-26 14:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2044
1603722300000|2020-10-26 14:25:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|3298
1603722600000|2020-10-26 14:30:00|12565.5|12563.5|12567|12565|12567|12565|12565.5|12563.5|5346
1603722900000|2020-10-26 14:35:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|4341
1603723200000|2020-10-26 14:40:00|12567|12565|12567|12565|12567|12565|12567|12565|283
1603723500000|2020-10-26 14:45:00|||||||||643
1603723800000|2020-10-26 14:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|2615
1603724100000|2020-10-26 14:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1379
1603724400000|2020-10-26 15:00:00|12567|12565|12567|12565|12567|12565|12567|12565|4941
1603724700000|2020-10-26 15:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|2259
1603725000000|2020-10-26 15:10:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|4609
1603725300000|2020-10-26 15:15:00|12569.4|12567.4|12570.1|12568.1|12572.5|12570.5|12569.4|12567.4|9079
1603725600000|2020-10-26 15:20:00|12570.9|12568.9|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|4051
1603725900000|2020-10-26 15:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3669
1603726200000|2020-10-26 15:30:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2186
1603726500000|2020-10-26 15:35:00|12568.6|12566.6|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|3180
1603726800000|2020-10-26 15:40:00|12570.1|12568.1|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|2567
1603727100000|2020-10-26 15:45:00|||||||||2967
1603727400000|2020-10-26 15:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2666
1603727700000|2020-10-26 15:55:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1180
1603728000000|2020-10-26 16:00:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1602
1603728300000|2020-10-26 16:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2228
1603728600000|2020-10-26 16:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3002
1603728900000|2020-10-26 16:15:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1783
1603729200000|2020-10-26 16:20:00|12569.4|12567.4|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|2047
1603729500000|2020-10-26 16:25:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1057
1603729800000|2020-10-26 16:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|911
1603730100000|2020-10-26 16:35:00|||||||||90
1603730400000|2020-10-26 16:40:00|||||||||1413
1603730700000|2020-10-26 16:45:00|||||||||86
1603731000000|2020-10-26 16:50:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1011
1603731300000|2020-10-26 16:55:00|||||||||318
1603731600000|2020-10-26 17:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1052
1603731900000|2020-10-26 17:05:00|||||||||114
1603732200000|2020-10-26 17:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|513
1603732500000|2020-10-26 17:15:00|12569|12567|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|1980
1603732800000|2020-10-26 17:20:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|327
1603733100000|2020-10-26 17:25:00|||||||||91
1603733400000|2020-10-26 17:30:00|||||||||182
1603733700000|2020-10-26 17:35:00|||||||||269
1603734000000|2020-10-26 17:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|900
1603734300000|2020-10-26 17:45:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1058
1603734600000|2020-10-26 17:50:00|||||||||311
1603734900000|2020-10-26 17:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1529
1603735200000|2020-10-26 18:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|537
1603735500000|2020-10-26 18:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|407
1603735800000|2020-10-26 18:10:00|||||||||61
1603736100000|2020-10-26 18:15:00|||||||||213
1603736400000|2020-10-26 18:20:00|||||||||95
1603736700000|2020-10-26 18:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|232
1603737000000|2020-10-26 18:30:00|||||||||196
1603737300000|2020-10-26 18:35:00|||||||||230
1603737600000|2020-10-26 18:40:00|||||||||293
1603737900000|2020-10-26 18:45:00|||||||||90
1603738200000|2020-10-26 18:50:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1919
1603738500000|2020-10-26 18:55:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2596
1603738800000|2020-10-26 19:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|4738
1603739100000|2020-10-26 19:05:00|||||||||364
1603739400000|2020-10-26 19:10:00|||||||||216
1603739700000|2020-10-26 19:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|858
1603740000000|2020-10-26 19:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|681
1603740300000|2020-10-26 19:25:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3779
1603740600000|2020-10-26 19:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1042
1603740900000|2020-10-26 19:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3497
1603741200000|2020-10-26 19:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1745
1603741500000|2020-10-26 19:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1066
1603741800000|2020-10-26 19:50:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2062
1603742100000|2020-10-26 19:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|738
1603742400000|2020-10-26 20:00:00|||||||||1585
1603742700000|2020-10-26 20:05:00|||||||||634
1603743000000|2020-10-26 20:10:00|||||||||1288
1603743300000|2020-10-26 20:15:00|||||||||118
1603743600000|2020-10-26 20:20:00|||||||||1055
1603743900000|2020-10-26 20:25:00|||||||||535
1603744200000|2020-10-26 20:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|3979
1603744500000|2020-10-26 20:35:00|||||||||255
1603744800000|2020-10-26 20:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|594
1603745100000|2020-10-26 20:45:00|||||||||1002
1603745400000|2020-10-26 20:50:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|3166
1603745700000|2020-10-26 20:55:00|||||||||1957
1603749600000|2020-10-26 22:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|472
1603749900000|2020-10-26 22:05:00|||||||||50
1603750200000|2020-10-26 22:10:00|||||||||25
1603750800000|2020-10-26 22:20:00|||||||||377
1603751400000|2020-10-26 22:30:00|||||||||56
1603751700000|2020-10-26 22:35:00|||||||||5
1603752000000|2020-10-26 22:40:00|||||||||6
1603752300000|2020-10-26 22:45:00|||||||||20
1603752600000|2020-10-26 22:50:00|||||||||25
1603752900000|2020-10-26 22:55:00|||||||||63
1603753200000|2020-10-26 23:00:00|||||||||1
1603753800000|2020-10-26 23:10:00|||||||||5
1603754100000|2020-10-26 23:15:00|||||||||5
1603754400000|2020-10-26 23:20:00|||||||||5
1603754700000|2020-10-26 23:25:00|||||||||11
1603755000000|2020-10-26 23:30:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|418
1603755300000|2020-10-26 23:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|250
1603755600000|2020-10-26 23:40:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|377
1603755900000|2020-10-26 23:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|188
1603756200000|2020-10-26 23:50:00|||||||||147
1603756500000|2020-10-26 23:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|576
1603756800000|2020-10-27 00:00:00|||||||||230
1603757100000|2020-10-27 00:05:00|||||||||49
1603757400000|2020-10-27 00:10:00|||||||||263
1603757700000|2020-10-27 00:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|301
1603758000000|2020-10-27 00:20:00|||||||||139
1603758300000|2020-10-27 00:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|230
1603758600000|2020-10-27 00:30:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|170
1603758900000|2020-10-27 00:35:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|860
1603759200000|2020-10-27 00:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1038
1603759500000|2020-10-27 00:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|709
1603759800000|2020-10-27 00:50:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|288
1603760100000|2020-10-27 00:55:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|125
1603760400000|2020-10-27 01:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|422
1603760700000|2020-10-27 01:05:00|||||||||24
1603761000000|2020-10-27 01:10:00|||||||||8
1603761300000|2020-10-27 01:15:00|||||||||22
1603761600000|2020-10-27 01:20:00|||||||||28
1603761900000|2020-10-27 01:25:00|||||||||32
1603762200000|2020-10-27 01:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|836
1603762500000|2020-10-27 01:35:00|||||||||564
1603762800000|2020-10-27 01:40:00|||||||||33
1603763100000|2020-10-27 01:45:00|||||||||220
1603763400000|2020-10-27 01:50:00|||||||||134
1603763700000|2020-10-27 01:55:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|508
1603764000000|2020-10-27 02:00:00|||||||||2
1603764300000|2020-10-27 02:05:00|||||||||57
1603764600000|2020-10-27 02:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1434
1603764900000|2020-10-27 02:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|24
1603765200000|2020-10-27 02:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|132
1603765500000|2020-10-27 02:25:00|||||||||18
1603765800000|2020-10-27 02:30:00|||||||||6
1603766100000|2020-10-27 02:35:00|||||||||19
1603766400000|2020-10-27 02:40:00|||||||||10
1603766700000|2020-10-27 02:45:00|||||||||19
1603767000000|2020-10-27 02:50:00|||||||||11
1603767300000|2020-10-27 02:55:00|||||||||17
1603767600000|2020-10-27 03:00:00|||||||||5
1603767900000|2020-10-27 03:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|410
1603769100000|2020-10-27 03:25:00|||||||||1
1603769700000|2020-10-27 03:35:00|||||||||223
1603770000000|2020-10-27 03:40:00|||||||||2
1603770300000|2020-10-27 03:45:00|||||||||8
1603770600000|2020-10-27 03:50:00|||||||||116
1603770900000|2020-10-27 03:55:00|||||||||1
1603771800000|2020-10-27 04:10:00|||||||||1
1603772100000|2020-10-27 04:15:00|||||||||80
1603772400000|2020-10-27 04:20:00|||||||||2
1603772700000|2020-10-27 04:25:00|||||||||4
1603773300000|2020-10-27 04:35:00|||||||||93
1603773600000|2020-10-27 04:40:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|649
1603773900000|2020-10-27 04:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|256
1603774200000|2020-10-27 04:50:00|||||||||3
1603775100000|2020-10-27 05:05:00|||||||||1
1603775400000|2020-10-27 05:10:00|||||||||12
1603776000000|2020-10-27 05:20:00|||||||||30
1603776300000|2020-10-27 05:25:00|||||||||502
1603776600000|2020-10-27 05:30:00|||||||||278
1603776900000|2020-10-27 05:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|225
1603777200000|2020-10-27 05:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|48
1603777800000|2020-10-27 05:50:00|||||||||57
1603778100000|2020-10-27 05:55:00|||||||||4
1603778400000|2020-10-27 06:00:00|||||||||29
1603779000000|2020-10-27 06:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|166
1603779300000|2020-10-27 06:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|160
1603779600000|2020-10-27 06:20:00|||||||||152
1603779900000|2020-10-27 06:25:00|||||||||38
1603780200000|2020-10-27 06:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|350
1603780500000|2020-10-27 06:35:00|||||||||8
1603780800000|2020-10-27 06:40:00|||||||||39
1603781100000|2020-10-27 06:45:00|||||||||22
1603781400000|2020-10-27 06:50:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|491
1603781700000|2020-10-27 06:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|337
1603782000000|2020-10-27 07:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|704
1603782300000|2020-10-27 07:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|437
1603782600000|2020-10-27 07:10:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|206
1603782900000|2020-10-27 07:15:00|||||||||115
1603783200000|2020-10-27 07:20:00|||||||||11
1603783500000|2020-10-27 07:25:00|||||||||124
1603783800000|2020-10-27 07:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|742
1603784100000|2020-10-27 07:35:00|||||||||1
1603784400000|2020-10-27 07:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|392
1603784700000|2020-10-27 07:45:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|169
1603785000000|2020-10-27 07:50:00|12567.8|12565.8|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|1307
1603785300000|2020-10-27 07:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1228
1603785600000|2020-10-27 08:00:00|12566.6|12564.6|12567|12565|12567|12565|12566.2|12564.2|1027
1603785900000|2020-10-27 08:05:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|499
1603786200000|2020-10-27 08:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|604
1603786500000|2020-10-27 08:15:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1490
1603786800000|2020-10-27 08:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|577
1603787100000|2020-10-27 08:25:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1397
1603787400000|2020-10-27 08:30:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|320
1603787700000|2020-10-27 08:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|148
1603788000000|2020-10-27 08:40:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|821
1603788300000|2020-10-27 08:45:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|447
1603788600000|2020-10-27 08:50:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|625
1603788900000|2020-10-27 08:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|76
1603789200000|2020-10-27 09:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|501
1603789500000|2020-10-27 09:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|708
1603789800000|2020-10-27 09:10:00|12567|12565|12567|12565|12567|12565|12567|12565|332
1603790100000|2020-10-27 09:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|157
1603790400000|2020-10-27 09:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|507
1603790700000|2020-10-27 09:25:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|622
1603791000000|2020-10-27 09:30:00|||||||||41
1603791300000|2020-10-27 09:35:00|||||||||108
1603791600000|2020-10-27 09:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|201
1603791900000|2020-10-27 09:45:00|||||||||22
1603792200000|2020-10-27 09:50:00|||||||||13
1603792500000|2020-10-27 09:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|303
1603792800000|2020-10-27 10:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|63
1603793100000|2020-10-27 10:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|299
1603793400000|2020-10-27 10:10:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2098
1603793700000|2020-10-27 10:15:00|||||||||22
1603794000000|2020-10-27 10:20:00|||||||||32
1603794300000|2020-10-27 10:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1518
1603794600000|2020-10-27 10:30:00|||||||||10
1603794900000|2020-10-27 10:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|166
1603795200000|2020-10-27 10:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3209
1603795500000|2020-10-27 10:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3337
1603795800000|2020-10-27 10:50:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|564
1603796100000|2020-10-27 10:55:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|2956
1603796400000|2020-10-27 11:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|744
1603796700000|2020-10-27 11:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2380
1603797000000|2020-10-27 11:10:00|||||||||62
1603797300000|2020-10-27 11:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|425
1603797600000|2020-10-27 11:20:00|||||||||508
1603797900000|2020-10-27 11:25:00|||||||||285
1603798200000|2020-10-27 11:30:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2502
1603798500000|2020-10-27 11:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1109
1603798800000|2020-10-27 11:40:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1219
1603799100000|2020-10-27 11:45:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|838
1603799400000|2020-10-27 11:50:00|||||||||90
1603799700000|2020-10-27 11:55:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|679
1603800000000|2020-10-27 12:00:00|||||||||575
1603800300000|2020-10-27 12:05:00|||||||||374
1603800600000|2020-10-27 12:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|400
1603800900000|2020-10-27 12:15:00|||||||||195
1603801200000|2020-10-27 12:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|930
1603801500000|2020-10-27 12:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1588
1603801800000|2020-10-27 12:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2126
1603802100000|2020-10-27 12:35:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2984
1603802400000|2020-10-27 12:40:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|1697
1603802700000|2020-10-27 12:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1855
1603803000000|2020-10-27 12:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1006
1603803300000|2020-10-27 12:55:00|||||||||1276
1603803600000|2020-10-27 13:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2988
1603803900000|2020-10-27 13:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|671
1603804200000|2020-10-27 13:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2134
1603804500000|2020-10-27 13:15:00|12574.4|12572.4|12574|12572|12574.8|12572.8|12574|12572|1610
1603804800000|2020-10-27 13:20:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|396
1603805100000|2020-10-27 13:25:00|12574|12572|12574|12572|12574|12572|12574|12572|355
1603805400000|2020-10-27 13:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1926
1603805700000|2020-10-27 13:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1691
1603806000000|2020-10-27 13:40:00|||||||||663
1603806300000|2020-10-27 13:45:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|2243
1603806600000|2020-10-27 13:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1214
1603806900000|2020-10-27 13:55:00|12574|12572|12574|12572|12574|12572|12574|12572|985
1603807200000|2020-10-27 14:00:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1139
1603807500000|2020-10-27 14:05:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|1257
1603807800000|2020-10-27 14:10:00|||||||||2128
1603808100000|2020-10-27 14:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1091
1603808400000|2020-10-27 14:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|5172
1603808700000|2020-10-27 14:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|4717
1603809000000|2020-10-27 14:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3498
1603809300000|2020-10-27 14:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3260
1603809600000|2020-10-27 14:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2976
1603809900000|2020-10-27 14:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3600
1603810200000|2020-10-27 14:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1415
1603810500000|2020-10-27 14:55:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2385
1603810800000|2020-10-27 15:00:00|||||||||1577
1603811100000|2020-10-27 15:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1814
1603811400000|2020-10-27 15:10:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2790
1603811700000|2020-10-27 15:15:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|814
1603812000000|2020-10-27 15:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1585
1603812300000|2020-10-27 15:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|218
1603812600000|2020-10-27 15:30:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|2569
1603812900000|2020-10-27 15:35:00|||||||||728
1603813200000|2020-10-27 15:40:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1284
1603813500000|2020-10-27 15:45:00|||||||||811
1603813800000|2020-10-27 15:50:00|||||||||296
1603814100000|2020-10-27 15:55:00|||||||||406
1603814400000|2020-10-27 16:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1014
1603814700000|2020-10-27 16:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1032
1603815000000|2020-10-27 16:10:00|||||||||662
1603815300000|2020-10-27 16:15:00|||||||||431
1603815600000|2020-10-27 16:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|908
1603815900000|2020-10-27 16:25:00|||||||||707
1603816200000|2020-10-27 16:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1100
1603816500000|2020-10-27 16:35:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|5297
1603816800000|2020-10-27 16:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|836
1603817100000|2020-10-27 16:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1785
1603817400000|2020-10-27 16:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1428
1603817700000|2020-10-27 16:55:00|||||||||692
1603818000000|2020-10-27 17:00:00|||||||||393
1603818300000|2020-10-27 17:05:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|1444
1603818600000|2020-10-27 17:10:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|3230
1603818900000|2020-10-27 17:15:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1283
1603819200000|2020-10-27 17:20:00|||||||||587
1603819500000|2020-10-27 17:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2715
1603819800000|2020-10-27 17:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2654
1603820100000|2020-10-27 17:35:00|||||||||144
1603820400000|2020-10-27 17:40:00|||||||||483
1603820700000|2020-10-27 17:45:00|||||||||2252
1603821000000|2020-10-27 17:50:00|||||||||930
1603821300000|2020-10-27 17:55:00|||||||||1380
1603821600000|2020-10-27 18:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1753
1603821900000|2020-10-27 18:05:00|||||||||1048
1603822200000|2020-10-27 18:10:00|||||||||1168
1603822500000|2020-10-27 18:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|4712
1603822800000|2020-10-27 18:20:00|||||||||2973
1603823100000|2020-10-27 18:25:00|||||||||1078
1603823400000|2020-10-27 18:30:00|||||||||652
1603823700000|2020-10-27 18:35:00|||||||||861
1603824000000|2020-10-27 18:40:00|||||||||823
1603824300000|2020-10-27 18:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|5439
1603824600000|2020-10-27 18:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1275
1603824900000|2020-10-27 18:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2781
1603825200000|2020-10-27 19:00:00|12578|12576|12578|12576|12578|12576|12578|12576|1816
1603825500000|2020-10-27 19:05:00|||||||||696
1603825800000|2020-10-27 19:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|414
1603826100000|2020-10-27 19:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|972
1603826400000|2020-10-27 19:20:00|||||||||98
1603826700000|2020-10-27 19:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2828
1603827000000|2020-10-27 19:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|800
1603827300000|2020-10-27 19:35:00|||||||||199
1603827600000|2020-10-27 19:40:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|3108
1603827900000|2020-10-27 19:45:00|||||||||2386
1603828200000|2020-10-27 19:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|646
1603828500000|2020-10-27 19:55:00|||||||||178
1603828800000|2020-10-27 20:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|3151
1603829100000|2020-10-27 20:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|549
1603829400000|2020-10-27 20:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|952
1603829700000|2020-10-27 20:15:00|||||||||537
1603830000000|2020-10-27 20:20:00|||||||||2318
1603830300000|2020-10-27 20:25:00|||||||||1225
1603830600000|2020-10-27 20:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1209
1603830900000|2020-10-27 20:35:00|||||||||3457
1603831200000|2020-10-27 20:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2130
1603831500000|2020-10-27 20:45:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1842
1603831800000|2020-10-27 20:50:00|||||||||419
1603832100000|2020-10-27 20:55:00|||||||||2584
1603836000000|2020-10-27 22:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|485
1603836300000|2020-10-27 22:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|331
1603836600000|2020-10-27 22:10:00|||||||||172
1603837200000|2020-10-27 22:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|572
1603837500000|2020-10-27 22:25:00|||||||||810
1603837800000|2020-10-27 22:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1616
1603838100000|2020-10-27 22:35:00|||||||||32
1603838400000|2020-10-27 22:40:00|||||||||9
1603838700000|2020-10-27 22:45:00|||||||||15
1603839000000|2020-10-27 22:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|217
1603839300000|2020-10-27 22:55:00|||||||||65
1603839600000|2020-10-27 23:00:00|||||||||218
1603839900000|2020-10-27 23:05:00|||||||||109
1603840200000|2020-10-27 23:10:00|||||||||11
1603840500000|2020-10-27 23:15:00|||||||||526
1603840800000|2020-10-27 23:20:00|||||||||117
1603841100000|2020-10-27 23:25:00|||||||||195
1603841400000|2020-10-27 23:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1302
1603841700000|2020-10-27 23:35:00|||||||||513
1603842000000|2020-10-27 23:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|644
1603842300000|2020-10-27 23:45:00|||||||||894
1603842600000|2020-10-27 23:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1021
1603842900000|2020-10-27 23:55:00|||||||||38
1603843200000|2020-10-28 00:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|902
1603843500000|2020-10-28 00:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|463
1603843800000|2020-10-28 00:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|483
1603844100000|2020-10-28 00:15:00|||||||||196
1603844400000|2020-10-28 00:20:00|||||||||183
1603844700000|2020-10-28 00:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|228
1603845000000|2020-10-28 00:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|158
1603845300000|2020-10-28 00:35:00|||||||||49
1603845600000|2020-10-28 00:40:00|||||||||59
1603845900000|2020-10-28 00:45:00|||||||||82
1603846200000|2020-10-28 00:50:00|||||||||108
1603846500000|2020-10-28 00:55:00|||||||||25
1603846800000|2020-10-28 01:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1064
1603847100000|2020-10-28 01:05:00|12579.1|12577.1|12578.7|12576.7|12579.1|12577.1|12578.7|12576.7|41
1603847400000|2020-10-28 01:10:00|||||||||57
1603847700000|2020-10-28 01:15:00|||||||||93
1603848000000|2020-10-28 01:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|328
1603848300000|2020-10-28 01:25:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|113
1603848600000|2020-10-28 01:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|609
1603848900000|2020-10-28 01:35:00|||||||||14
1603849200000|2020-10-28 01:40:00|||||||||20
1603849500000|2020-10-28 01:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|166
1603849800000|2020-10-28 01:50:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|346
1603850100000|2020-10-28 01:55:00|||||||||19
1603850400000|2020-10-28 02:00:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|290
1603850700000|2020-10-28 02:05:00|||||||||25
1603851000000|2020-10-28 02:10:00|||||||||12
1603851300000|2020-10-28 02:15:00|||||||||15
1603851600000|2020-10-28 02:20:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|400
1603851900000|2020-10-28 02:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|54
1603852200000|2020-10-28 02:30:00|||||||||5
1603852500000|2020-10-28 02:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|201
1603852800000|2020-10-28 02:40:00|||||||||9
1603853100000|2020-10-28 02:45:00|12578|12576|12578|12576|12578|12576|12578|12576|523
1603853400000|2020-10-28 02:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|726
1603853700000|2020-10-28 02:55:00|||||||||260
1603854000000|2020-10-28 03:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|245
1603854300000|2020-10-28 03:05:00|||||||||10
1603854600000|2020-10-28 03:10:00|||||||||11
1603854900000|2020-10-28 03:15:00|||||||||20
1603855200000|2020-10-28 03:20:00|||||||||20
1603855500000|2020-10-28 03:25:00|||||||||10
1603855800000|2020-10-28 03:30:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|123
1603856100000|2020-10-28 03:35:00|||||||||11
1603856400000|2020-10-28 03:40:00|||||||||10
1603856700000|2020-10-28 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|139
1603857000000|2020-10-28 03:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|108
1603857300000|2020-10-28 03:55:00|||||||||6
1603857600000|2020-10-28 04:00:00|||||||||5
1603857900000|2020-10-28 04:05:00|||||||||16
1603858500000|2020-10-28 04:15:00|||||||||129
1603858800000|2020-10-28 04:20:00|12578|12576|12578|12576|12578|12576|12578|12576|37
1603859100000|2020-10-28 04:25:00|||||||||10
1603859400000|2020-10-28 04:30:00|||||||||10
1603859700000|2020-10-28 04:35:00|||||||||36
1603860000000|2020-10-28 04:40:00|||||||||12
1603860300000|2020-10-28 04:45:00|||||||||24
1603860600000|2020-10-28 04:50:00|||||||||11
1603860900000|2020-10-28 04:55:00|||||||||31
1603861200000|2020-10-28 05:00:00|||||||||124
1603861500000|2020-10-28 05:05:00|||||||||26
1603861800000|2020-10-28 05:10:00|||||||||43
1603862100000|2020-10-28 05:15:00|||||||||19
1603862400000|2020-10-28 05:20:00|||||||||37
1603862700000|2020-10-28 05:25:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|605
1603863000000|2020-10-28 05:30:00|||||||||68
1603863300000|2020-10-28 05:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|665
1603863600000|2020-10-28 05:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|166
1603863900000|2020-10-28 05:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|669
1603864200000|2020-10-28 05:50:00|12578|12576|12578|12576|12578|12576|12578|12576|555
1603864500000|2020-10-28 05:55:00|||||||||146
1603864800000|2020-10-28 06:00:00|||||||||75
1603865100000|2020-10-28 06:05:00|||||||||87
1603865400000|2020-10-28 06:10:00|||||||||501
1603865700000|2020-10-28 06:15:00|||||||||85
1603866000000|2020-10-28 06:20:00|||||||||84
1603866300000|2020-10-28 06:25:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|732
1603866600000|2020-10-28 06:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|794
1603866900000|2020-10-28 06:35:00|||||||||60
1603867200000|2020-10-28 06:40:00|||||||||26
1603867500000|2020-10-28 06:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2580
1603867800000|2020-10-28 06:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1411
1603868100000|2020-10-28 06:55:00|||||||||383
1603868400000|2020-10-28 07:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|419
1603868700000|2020-10-28 07:05:00|||||||||259
1603869000000|2020-10-28 07:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1199
1603869300000|2020-10-28 07:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|933
1603869600000|2020-10-28 07:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1219
1603869900000|2020-10-28 07:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1306
1603870200000|2020-10-28 07:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1107
1603870500000|2020-10-28 07:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3277
1603870800000|2020-10-28 07:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|910
1603871100000|2020-10-28 07:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|463
1603871400000|2020-10-28 07:50:00|||||||||224
1603871700000|2020-10-28 07:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|864
1603872000000|2020-10-28 08:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1262
1603872300000|2020-10-28 08:05:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1947
1603872600000|2020-10-28 08:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1211
1603872900000|2020-10-28 08:15:00|||||||||1361
1603873200000|2020-10-28 08:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1074
1603873500000|2020-10-28 08:25:00|||||||||60
1603873800000|2020-10-28 08:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|725
1603874100000|2020-10-28 08:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1079
1603874400000|2020-10-28 08:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|935
1603874700000|2020-10-28 08:45:00|||||||||1033
1603875000000|2020-10-28 08:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1121
1603875300000|2020-10-28 08:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1032
1603875600000|2020-10-28 09:00:00|||||||||333
1603875900000|2020-10-28 09:05:00|||||||||248
1603876200000|2020-10-28 09:10:00|||||||||565
1603876500000|2020-10-28 09:15:00|||||||||374
1603876800000|2020-10-28 09:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|374
1603877100000|2020-10-28 09:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|387
1603877400000|2020-10-28 09:30:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1818
1603877700000|2020-10-28 09:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1011
1603878000000|2020-10-28 09:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1107
1603878300000|2020-10-28 09:45:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1475
1603878600000|2020-10-28 09:50:00|||||||||79
1603878900000|2020-10-28 09:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|876
1603879200000|2020-10-28 10:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1371
1603879500000|2020-10-28 10:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|792
1603879800000|2020-10-28 10:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1224
1603880100000|2020-10-28 10:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|4640
1603880400000|2020-10-28 10:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|3074
1603880700000|2020-10-28 10:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1327
1603881000000|2020-10-28 10:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|963
1603881300000|2020-10-28 10:35:00|||||||||182
1603881600000|2020-10-28 10:40:00|||||||||147
1603881900000|2020-10-28 10:45:00|||||||||193
1603882200000|2020-10-28 10:50:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|2920
1603882500000|2020-10-28 10:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1099
1603882800000|2020-10-28 11:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|461
1603883100000|2020-10-28 11:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|194
1603883400000|2020-10-28 11:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|127
1603883700000|2020-10-28 11:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|579
1603884000000|2020-10-28 11:20:00|12582.3|12580.3|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1721
1603884300000|2020-10-28 11:25:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2436
1603884600000|2020-10-28 11:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|401
1603884900000|2020-10-28 11:35:00|||||||||155
1603885200000|2020-10-28 11:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|783
1603885500000|2020-10-28 11:45:00|||||||||353
1603885800000|2020-10-28 11:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2354
1603886100000|2020-10-28 11:55:00|||||||||690
1603886400000|2020-10-28 12:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4172
1603886700000|2020-10-28 12:05:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1477
1603887000000|2020-10-28 12:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1597
1603887300000|2020-10-28 12:15:00|||||||||567
1603887600000|2020-10-28 12:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1932
1603887900000|2020-10-28 12:25:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|1835
1603888200000|2020-10-28 12:30:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|2683
1603888500000|2020-10-28 12:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1840
1603888800000|2020-10-28 12:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3487
1603889100000|2020-10-28 12:45:00|||||||||983
1603889400000|2020-10-28 12:50:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3361
1603889700000|2020-10-28 12:55:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|901
1603890000000|2020-10-28 13:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3018
1603890300000|2020-10-28 13:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3437
1603890600000|2020-10-28 13:10:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|4047
1603890900000|2020-10-28 13:15:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1159
1603891200000|2020-10-28 13:20:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1660
1603891500000|2020-10-28 13:25:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|4078
1603891800000|2020-10-28 13:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3110
1603892100000|2020-10-28 13:35:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|4592
1603892400000|2020-10-28 13:40:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3204
1603892700000|2020-10-28 13:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3211
1603893000000|2020-10-28 13:50:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12582.6|12580.6|4882
1603893300000|2020-10-28 13:55:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|2657
1603893600000|2020-10-28 14:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3749
1603893900000|2020-10-28 14:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|3150
1603894200000|2020-10-28 14:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|981
1603894500000|2020-10-28 14:15:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|2847
1603894800000|2020-10-28 14:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|4495
1603895100000|2020-10-28 14:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3698
1603895400000|2020-10-28 14:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3877
1603895700000|2020-10-28 14:35:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2935
1603896000000|2020-10-28 14:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|5002
1603896300000|2020-10-28 14:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1951
1603896600000|2020-10-28 14:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|4746
1603896900000|2020-10-28 14:55:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|2395
1603897200000|2020-10-28 15:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3571
1603897500000|2020-10-28 15:05:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1403
1603897800000|2020-10-28 15:10:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3452
1603898100000|2020-10-28 15:15:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|4022
1603898400000|2020-10-28 15:20:00|||||||||5233
1603898700000|2020-10-28 15:25:00|||||||||3661
1603899000000|2020-10-28 15:30:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2209
1603899300000|2020-10-28 15:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1308
1603899600000|2020-10-28 15:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2118
1603899900000|2020-10-28 15:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|2626
1603900200000|2020-10-28 15:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4084
1603900500000|2020-10-28 15:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2631
1603900800000|2020-10-28 16:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|11286
1603901100000|2020-10-28 16:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2325
1603901400000|2020-10-28 16:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1463
1603901700000|2020-10-28 16:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4507
1603902000000|2020-10-28 16:20:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|2602
1603902300000|2020-10-28 16:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2793
1603902600000|2020-10-28 16:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|972
1603902900000|2020-10-28 16:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2410
1603903200000|2020-10-28 16:40:00|||||||||502
1603903500000|2020-10-28 16:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2656
1603903800000|2020-10-28 16:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|6773
1603904100000|2020-10-28 16:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|6606
1603904400000|2020-10-28 17:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|6098
1603904700000|2020-10-28 17:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|5317
1603905000000|2020-10-28 17:10:00|||||||||429
1603905300000|2020-10-28 17:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1194
1603905600000|2020-10-28 17:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2964
1603905900000|2020-10-28 17:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|4054
1603906200000|2020-10-28 17:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2643
1603906500000|2020-10-28 17:35:00|||||||||522
1603906800000|2020-10-28 17:40:00|||||||||506
1603907100000|2020-10-28 17:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2292
1603907400000|2020-10-28 17:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2209
1603907700000|2020-10-28 17:55:00|||||||||4655
1603908000000|2020-10-28 18:00:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4956
1603908300000|2020-10-28 18:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|6179
1603908600000|2020-10-28 18:10:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|4196
1603908900000|2020-10-28 18:15:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4812
1603909200000|2020-10-28 18:20:00|12581.5|12579.5|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|3830
1603909500000|2020-10-28 18:25:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|7523
1603909800000|2020-10-28 18:30:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3585
1603910100000|2020-10-28 18:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3804
1603910400000|2020-10-28 18:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1734
1603910700000|2020-10-28 18:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|854
1603911000000|2020-10-28 18:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1194
1603911300000|2020-10-28 18:55:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|7241
1603911600000|2020-10-28 19:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|4806
1603911900000|2020-10-28 19:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2636
1603912200000|2020-10-28 19:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2667
1603912500000|2020-10-28 19:15:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|3763
1603912800000|2020-10-28 19:20:00|||||||||497
1603913100000|2020-10-28 19:25:00|||||||||743
1603913400000|2020-10-28 19:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|5813
1603913700000|2020-10-28 19:35:00|||||||||831
1603914000000|2020-10-28 19:40:00|||||||||703
1603914300000|2020-10-28 19:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4342
1603914600000|2020-10-28 19:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|3533
1603914900000|2020-10-28 19:55:00|12578|12576|12578|12576|12578|12576|12578|12576|3082
1603915200000|2020-10-28 20:00:00|||||||||3032
1603915500000|2020-10-28 20:05:00|||||||||653
1603915800000|2020-10-28 20:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|3570
1603916100000|2020-10-28 20:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1024
1603916400000|2020-10-28 20:20:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1496
1603916700000|2020-10-28 20:25:00|||||||||380
1603917000000|2020-10-28 20:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|3010
1603917300000|2020-10-28 20:35:00|12578|12576|12578|12576|12578|12576|12578|12576|1863
1603917600000|2020-10-28 20:40:00|||||||||916
1603917900000|2020-10-28 20:45:00|||||||||786
1603918200000|2020-10-28 20:50:00|||||||||1152
1603918500000|2020-10-28 20:55:00|||||||||2621
1603922400000|2020-10-28 22:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1264
1603922700000|2020-10-28 22:05:00|12578|12576|12578|12576|12578|12576|12578|12576|423
1603923000000|2020-10-28 22:10:00|||||||||130
1603923300000|2020-10-28 22:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|842
1603923600000|2020-10-28 22:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|308
1603923900000|2020-10-28 22:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|152
1603924200000|2020-10-28 22:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|370
1603924500000|2020-10-28 22:35:00|||||||||19
1603924800000|2020-10-28 22:40:00|||||||||13
1603925100000|2020-10-28 22:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|309
1603925400000|2020-10-28 22:50:00|||||||||5
1603925700000|2020-10-28 22:55:00|||||||||10
1603926000000|2020-10-28 23:00:00|||||||||44
1603926300000|2020-10-28 23:05:00|||||||||28
1603926600000|2020-10-28 23:10:00|||||||||17
1603926900000|2020-10-28 23:15:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|822
1603927200000|2020-10-28 23:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|197
1603927500000|2020-10-28 23:25:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|134
1603927800000|2020-10-28 23:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|488
1603928100000|2020-10-28 23:35:00|||||||||8
1603928400000|2020-10-28 23:40:00|||||||||79
1603928700000|2020-10-28 23:45:00|||||||||54
1603929000000|2020-10-28 23:50:00|||||||||712
1603929300000|2020-10-28 23:55:00|||||||||227
1603929600000|2020-10-29 00:00:00|||||||||79
1603929900000|2020-10-29 00:05:00|||||||||873
1603930200000|2020-10-29 00:10:00|||||||||195
1603930500000|2020-10-29 00:15:00|||||||||168
1603930800000|2020-10-29 00:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1286
1603931100000|2020-10-29 00:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1417
1603931400000|2020-10-29 00:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|587
1603931700000|2020-10-29 00:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|276
1603932000000|2020-10-29 00:40:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|364
1603932300000|2020-10-29 00:45:00|||||||||1
1603932600000|2020-10-29 00:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|257
1603932900000|2020-10-29 00:55:00|||||||||78
1603933200000|2020-10-29 01:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|138
1603933500000|2020-10-29 01:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|478
1603933800000|2020-10-29 01:10:00|||||||||50
1603934100000|2020-10-29 01:15:00|||||||||77
1603934400000|2020-10-29 01:20:00|||||||||251
1603934700000|2020-10-29 01:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|862
1603935000000|2020-10-29 01:30:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1039
1603935300000|2020-10-29 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|484
1603935600000|2020-10-29 01:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|190
1603935900000|2020-10-29 01:45:00|||||||||2
1603936200000|2020-10-29 01:50:00|||||||||1
1603936500000|2020-10-29 01:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|686
1603937100000|2020-10-29 02:05:00|||||||||26
1603937400000|2020-10-29 02:10:00|||||||||21
1603937700000|2020-10-29 02:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|329
1603938000000|2020-10-29 02:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|488
1603938300000|2020-10-29 02:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|804
1603938600000|2020-10-29 02:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|97
1603938900000|2020-10-29 02:35:00|||||||||107
1603939800000|2020-10-29 02:50:00|||||||||2
1603940100000|2020-10-29 02:55:00|||||||||29
1603940400000|2020-10-29 03:00:00|||||||||11
1603940700000|2020-10-29 03:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|222
1603941000000|2020-10-29 03:10:00|||||||||6
1603941300000|2020-10-29 03:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|945
1603941600000|2020-10-29 03:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|132
1603941900000|2020-10-29 03:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|436
1603942500000|2020-10-29 03:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|167
1603942800000|2020-10-29 03:40:00|||||||||10
1603943100000|2020-10-29 03:45:00|||||||||37
1603943700000|2020-10-29 03:55:00|||||||||15
1603944000000|2020-10-29 04:00:00|||||||||27
1603944300000|2020-10-29 04:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|104
1603944600000|2020-10-29 04:10:00|||||||||10
1603944900000|2020-10-29 04:15:00|||||||||2
1603945200000|2020-10-29 04:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|181
1603945500000|2020-10-29 04:25:00|||||||||43
1603945800000|2020-10-29 04:30:00|||||||||23
1603946100000|2020-10-29 04:35:00|||||||||36
1603946400000|2020-10-29 04:40:00|||||||||147
1603946700000|2020-10-29 04:45:00|||||||||8
1603947000000|2020-10-29 04:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|170
1603947300000|2020-10-29 04:55:00|||||||||52
1603947600000|2020-10-29 05:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|257
1603947900000|2020-10-29 05:05:00|||||||||7
1603948200000|2020-10-29 05:10:00|||||||||38
1603948500000|2020-10-29 05:15:00|||||||||20
1603948800000|2020-10-29 05:20:00|||||||||24
1603949100000|2020-10-29 05:25:00|||||||||1
1603949400000|2020-10-29 05:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|223
1603949700000|2020-10-29 05:35:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|385
1603950000000|2020-10-29 05:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|290
1603950300000|2020-10-29 05:45:00|||||||||119
1603950600000|2020-10-29 05:50:00|||||||||116
1603950900000|2020-10-29 05:55:00|||||||||2
1603951200000|2020-10-29 06:00:00|12578|12576|12578|12576|12578|12576|12578|12576|85
1603951500000|2020-10-29 06:05:00|||||||||43
1603951800000|2020-10-29 06:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|170
1603952100000|2020-10-29 06:15:00|||||||||364
1603952400000|2020-10-29 06:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|84
1603953000000|2020-10-29 06:30:00|||||||||1
1603953300000|2020-10-29 06:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|519
1603953600000|2020-10-29 06:40:00|12578|12576|12578|12576|12578|12576|12578|12576|267
1603953900000|2020-10-29 06:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|525
1603954200000|2020-10-29 06:50:00|||||||||44
1603954500000|2020-10-29 06:55:00|||||||||56
1603954800000|2020-10-29 07:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|3604
1603955100000|2020-10-29 07:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|843
1603955400000|2020-10-29 07:10:00|||||||||23
1603955700000|2020-10-29 07:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|576
1603956000000|2020-10-29 07:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|303
1603956300000|2020-10-29 07:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|125
1603956600000|2020-10-29 07:30:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1067
1603956900000|2020-10-29 07:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1176
1603957200000|2020-10-29 07:40:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1010
1603957500000|2020-10-29 07:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|536
1603957800000|2020-10-29 07:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|191
1603958100000|2020-10-29 07:55:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|239
1603958400000|2020-10-29 08:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1076
1603958700000|2020-10-29 08:05:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|698
1603959000000|2020-10-29 08:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|564
1603959300000|2020-10-29 08:15:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|3160
1603959600000|2020-10-29 08:20:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|2008
1603959900000|2020-10-29 08:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|211
1603960200000|2020-10-29 08:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1144
1603960500000|2020-10-29 08:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1004
1603960800000|2020-10-29 08:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|653
1603961100000|2020-10-29 08:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|693
1603961400000|2020-10-29 08:50:00|||||||||104
1603961700000|2020-10-29 08:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1437
1603962000000|2020-10-29 09:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|452
1603962300000|2020-10-29 09:05:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1225
1603962600000|2020-10-29 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|251
1603962900000|2020-10-29 09:15:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1556
1603963200000|2020-10-29 09:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|632
1603963500000|2020-10-29 09:25:00|||||||||13
1603963800000|2020-10-29 09:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1111
1603964100000|2020-10-29 09:35:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|899
1603964400000|2020-10-29 09:40:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|401
1603964700000|2020-10-29 09:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1537
1603965000000|2020-10-29 09:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|154
1603965300000|2020-10-29 09:55:00|||||||||151
1603965600000|2020-10-29 10:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|330
1603965900000|2020-10-29 10:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|792
1603966200000|2020-10-29 10:10:00|||||||||62
1603966500000|2020-10-29 10:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|917
1603966800000|2020-10-29 10:20:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|945
1603967100000|2020-10-29 10:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1483
1603967400000|2020-10-29 10:30:00|||||||||213
1603967700000|2020-10-29 10:35:00|||||||||299
1603968000000|2020-10-29 10:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|922
1603968300000|2020-10-29 10:45:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|185
1603968600000|2020-10-29 10:50:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1974
1603968900000|2020-10-29 10:55:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|750
1603969200000|2020-10-29 11:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|894
1603969500000|2020-10-29 11:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|370
1603969800000|2020-10-29 11:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2257
1603970100000|2020-10-29 11:15:00|||||||||417
1603970400000|2020-10-29 11:20:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1919
1603970700000|2020-10-29 11:25:00|||||||||1407
1603971000000|2020-10-29 11:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|818
1603971300000|2020-10-29 11:35:00|||||||||1376
1603971600000|2020-10-29 11:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1498
1603971900000|2020-10-29 11:45:00|||||||||87
1603972200000|2020-10-29 11:50:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|774
1603972500000|2020-10-29 11:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2089
1603972800000|2020-10-29 12:00:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1697
1603973100000|2020-10-29 12:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2365
1603973400000|2020-10-29 12:10:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|4156
1603973700000|2020-10-29 12:15:00|||||||||1032
1603974000000|2020-10-29 12:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2849
1603974300000|2020-10-29 12:25:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2239
1603974600000|2020-10-29 12:30:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|3375
1603974900000|2020-10-29 12:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578|12576|7521
1603975200000|2020-10-29 12:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2013
1603975500000|2020-10-29 12:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2934
1603975800000|2020-10-29 12:50:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2344
1603976100000|2020-10-29 12:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|2712
1603976400000|2020-10-29 13:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3836
1603976700000|2020-10-29 13:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1587
1603977000000|2020-10-29 13:10:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|3075
1603977300000|2020-10-29 13:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|735
1603977600000|2020-10-29 13:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1307
1603977900000|2020-10-29 13:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1074
1603978200000|2020-10-29 13:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3415
1603978500000|2020-10-29 13:35:00|12579.5|12577.5|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|6114
1603978800000|2020-10-29 13:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2679
1603979100000|2020-10-29 13:45:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|6609
1603979400000|2020-10-29 13:50:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3282
1603979700000|2020-10-29 13:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|8364
1603980000000|2020-10-29 14:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2710
1603980300000|2020-10-29 14:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|4490
1603980600000|2020-10-29 14:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1532
1603980900000|2020-10-29 14:15:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3931
1603981200000|2020-10-29 14:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2843
1603981500000|2020-10-29 14:25:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|2830
1603981800000|2020-10-29 14:30:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|5939
1603982100000|2020-10-29 14:35:00|12571.7|12569.7|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|4876
1603982400000|2020-10-29 14:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|5995
1603982700000|2020-10-29 14:45:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567|12565|5906
1603983000000|2020-10-29 14:50:00|12568.6|12566.6|12570.9|12568.9|12571.7|12569.7|12568.6|12566.6|6036
1603983300000|2020-10-29 14:55:00|12570.1|12568.1|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|9355
1603983600000|2020-10-29 15:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|7276
1603983900000|2020-10-29 15:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|4332
1603984200000|2020-10-29 15:10:00|12570.1|12568.1|12568.6|12566.6|12570.9|12568.9|12568.6|12566.6|4551
1603984500000|2020-10-29 15:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|4860
1603984800000|2020-10-29 15:20:00|||||||||1584
1603985100000|2020-10-29 15:25:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|3112
1603985400000|2020-10-29 15:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2561
1603985700000|2020-10-29 15:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2524
1603986000000|2020-10-29 15:40:00|||||||||2481
1603986300000|2020-10-29 15:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1570
1603986600000|2020-10-29 15:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2904
1603986900000|2020-10-29 15:55:00|12567.8|12565.8|12570.1|12568.1|12570.9|12568.9|12567.8|12565.8|3161
1603987200000|2020-10-29 16:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2021
1603987500000|2020-10-29 16:05:00|||||||||1036
1603987800000|2020-10-29 16:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1213
1603988100000|2020-10-29 16:15:00|||||||||156
1603988400000|2020-10-29 16:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2261
1603988700000|2020-10-29 16:25:00|||||||||1336
1603989000000|2020-10-29 16:30:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|8493
1603989300000|2020-10-29 16:35:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1545
1603989600000|2020-10-29 16:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|4330
1603989900000|2020-10-29 16:45:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|5222
1603990200000|2020-10-29 16:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2660
1603990500000|2020-10-29 16:55:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|5528
1603990800000|2020-10-29 17:00:00|12572.5|12570.5|12568.6|12566.6|12572.5|12570.5|12567.8|12565.8|9445
1603991100000|2020-10-29 17:05:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|4891
1603991400000|2020-10-29 17:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1543
1603991700000|2020-10-29 17:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1772
1603992000000|2020-10-29 17:20:00|12567|12565|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|2086
1603992300000|2020-10-29 17:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|3806
1603992600000|2020-10-29 17:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|4257
1603992900000|2020-10-29 17:35:00|12567|12565|12567|12565|12567|12565|12567|12565|3222
1603993200000|2020-10-29 17:40:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|3875
1603993500000|2020-10-29 17:45:00|||||||||248
1603993800000|2020-10-29 17:50:00|||||||||648
1603994100000|2020-10-29 17:55:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|10267
1603994400000|2020-10-29 18:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|9199
1603994700000|2020-10-29 18:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2820
1603995000000|2020-10-29 18:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3458
1603995300000|2020-10-29 18:15:00|||||||||4559
1603995600000|2020-10-29 18:20:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|5057
1603995900000|2020-10-29 18:25:00|||||||||2122
1603996200000|2020-10-29 18:30:00|12564.7|12562.7|12563.1|12561.1|12564.7|12562.7|12563.1|12561.1|3926
1603996500000|2020-10-29 18:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1835
1603996800000|2020-10-29 18:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|6979
1603997100000|2020-10-29 18:45:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|7818
1603997400000|2020-10-29 18:50:00|||||||||872
1603997700000|2020-10-29 18:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|4649
1603998000000|2020-10-29 19:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|7578
1603998300000|2020-10-29 19:05:00|||||||||662
1603998600000|2020-10-29 19:10:00|||||||||1463
1603998900000|2020-10-29 19:15:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|5635
1603999200000|2020-10-29 19:20:00|||||||||658
1603999500000|2020-10-29 19:25:00|||||||||538
1603999800000|2020-10-29 19:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1447
1604000100000|2020-10-29 19:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|665
1604000400000|2020-10-29 19:40:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|2573
1604000700000|2020-10-29 19:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|2011
1604001000000|2020-10-29 19:50:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1198
1604001300000|2020-10-29 19:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|742
1604001600000|2020-10-29 20:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1996
1604001900000|2020-10-29 20:05:00|||||||||419
1604002200000|2020-10-29 20:10:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|4637
1604002500000|2020-10-29 20:15:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1488
1604002800000|2020-10-29 20:20:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1567
1604003100000|2020-10-29 20:25:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|2046
1604003400000|2020-10-29 20:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|937
1604003700000|2020-10-29 20:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2227
1604004000000|2020-10-29 20:40:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1517
1604004300000|2020-10-29 20:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|1907
1604004600000|2020-10-29 20:50:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|3510
1604004900000|2020-10-29 20:55:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|1896
1604008800000|2020-10-29 22:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|836
1604009100000|2020-10-29 22:05:00|||||||||303
1604009400000|2020-10-29 22:10:00|||||||||41
1604009700000|2020-10-29 22:15:00|12567|12565|12567|12565|12567|12565|12567|12565|298
1604010000000|2020-10-29 22:20:00|||||||||33
1604010300000|2020-10-29 22:25:00|||||||||59
1604010600000|2020-10-29 22:30:00|||||||||197
1604010900000|2020-10-29 22:35:00|||||||||26
1604011200000|2020-10-29 22:40:00|||||||||30
1604011500000|2020-10-29 22:45:00|12566.2|12564.2|12566.2|12564.2|12566.6|12564.6|12566.2|12564.2|119
1604011800000|2020-10-29 22:50:00|||||||||163
1604012100000|2020-10-29 22:55:00|||||||||34
1604012400000|2020-10-29 23:00:00|||||||||148
1604012700000|2020-10-29 23:05:00|||||||||32
1604013000000|2020-10-29 23:10:00|||||||||405
1604013300000|2020-10-29 23:15:00|||||||||15
1604013600000|2020-10-29 23:20:00|||||||||3
1604013900000|2020-10-29 23:25:00|||||||||18
1604014200000|2020-10-29 23:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|623
1604014500000|2020-10-29 23:35:00|||||||||179
1604014800000|2020-10-29 23:40:00|||||||||99
1604015100000|2020-10-29 23:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1113
1604015400000|2020-10-29 23:50:00|||||||||159
1604016000000|2020-10-30 00:00:00|12566.2|12564.2|12567|12565|12567|12565|12565.5|12563.5|813
1604016300000|2020-10-30 00:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|454
1604016600000|2020-10-30 00:10:00|||||||||99
1604016900000|2020-10-30 00:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1002
1604017200000|2020-10-30 00:20:00|||||||||277
1604017500000|2020-10-30 00:25:00|||||||||543
1604017800000|2020-10-30 00:30:00|||||||||34
1604018100000|2020-10-30 00:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|770
1604018400000|2020-10-30 00:40:00|||||||||534
1604018700000|2020-10-30 00:45:00|||||||||19
1604019000000|2020-10-30 00:50:00|||||||||278
1604019300000|2020-10-30 00:55:00|||||||||257
1604019600000|2020-10-30 01:00:00|||||||||39
1604019900000|2020-10-30 01:05:00|||||||||1045
1604020200000|2020-10-30 01:10:00|||||||||6
1604020500000|2020-10-30 01:15:00|||||||||120
1604020800000|2020-10-30 01:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|79
1604021100000|2020-10-30 01:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|845
1604021400000|2020-10-30 01:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1250
1604021700000|2020-10-30 01:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|451
1604022000000|2020-10-30 01:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|235
1604022300000|2020-10-30 01:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|284
1604022600000|2020-10-30 01:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|141
1604022900000|2020-10-30 01:55:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|550
1604023200000|2020-10-30 02:00:00|||||||||112
1604023500000|2020-10-30 02:05:00|||||||||27
1604023800000|2020-10-30 02:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|120
1604024100000|2020-10-30 02:15:00|||||||||27
1604024400000|2020-10-30 02:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|184
1604024700000|2020-10-30 02:25:00|||||||||113
1604025000000|2020-10-30 02:30:00|||||||||122
1604025300000|2020-10-30 02:35:00|||||||||12
1604025600000|2020-10-30 02:40:00|||||||||27
1604025900000|2020-10-30 02:45:00|||||||||7
1604026200000|2020-10-30 02:50:00|||||||||73
1604026500000|2020-10-30 02:55:00|||||||||1956
1604026800000|2020-10-30 03:00:00|||||||||59
1604027100000|2020-10-30 03:05:00|||||||||172
1604027400000|2020-10-30 03:10:00|||||||||11
1604027700000|2020-10-30 03:15:00|||||||||15
1604028000000|2020-10-30 03:20:00|||||||||26
1604028300000|2020-10-30 03:25:00|||||||||259
1604028600000|2020-10-30 03:30:00|||||||||1
1604028900000|2020-10-30 03:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|258
1604029200000|2020-10-30 03:40:00|||||||||25
1604029500000|2020-10-30 03:45:00|||||||||31
1604029800000|2020-10-30 03:50:00|||||||||1
1604030100000|2020-10-30 03:55:00|||||||||36
1604030400000|2020-10-30 04:00:00|||||||||46
1604030700000|2020-10-30 04:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1118
1604031600000|2020-10-30 04:20:00|||||||||1
1604031900000|2020-10-30 04:25:00|||||||||17
1604032200000|2020-10-30 04:30:00|||||||||1
1604032500000|2020-10-30 04:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|447
1604032800000|2020-10-30 04:40:00|||||||||19
1604033100000|2020-10-30 04:45:00|||||||||60
1604033400000|2020-10-30 04:50:00|||||||||128
1604033700000|2020-10-30 04:55:00|||||||||3
1604034000000|2020-10-30 05:00:00|||||||||25
1604034300000|2020-10-30 05:05:00|||||||||19
1604034600000|2020-10-30 05:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1168
1604034900000|2020-10-30 05:15:00|12570.1|12568.1|12572.5|12570.5|12572.5|12570.5|12570.1|12568.1|1849
1604035200000|2020-10-30 05:20:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|542
1604035500000|2020-10-30 05:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|542
1604035800000|2020-10-30 05:30:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1371
1604036100000|2020-10-30 05:35:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|582
1604036400000|2020-10-30 05:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|595
1604036700000|2020-10-30 05:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|108
1604037000000|2020-10-30 05:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|394
1604037300000|2020-10-30 05:55:00|||||||||35
1604037600000|2020-10-30 06:00:00|12572.5|12570.5|12572.1|12570.1|12572.5|12570.5|12571.7|12569.7|615
1604037900000|2020-10-30 06:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|891
1604038200000|2020-10-30 06:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|536
1604038500000|2020-10-30 06:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|462
1604038800000|2020-10-30 06:20:00|||||||||52
1604039100000|2020-10-30 06:25:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|495
1604039400000|2020-10-30 06:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|932
1604039700000|2020-10-30 06:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|681
1604040000000|2020-10-30 06:40:00|||||||||120
1604040300000|2020-10-30 06:45:00|||||||||332
1604040600000|2020-10-30 06:50:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|419
1604040900000|2020-10-30 06:55:00|||||||||257
1604041200000|2020-10-30 07:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|565
1604041500000|2020-10-30 07:05:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|705
1604041800000|2020-10-30 07:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|354
1604042100000|2020-10-30 07:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|295
1604042400000|2020-10-30 07:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|905
1604042700000|2020-10-30 07:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|52
1604043000000|2020-10-30 07:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|488
1604043300000|2020-10-30 07:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|551
1604043600000|2020-10-30 07:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1268
1604043900000|2020-10-30 07:45:00|||||||||113
1604044200000|2020-10-30 07:50:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|462
1604044500000|2020-10-30 07:55:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|149
1604044800000|2020-10-30 08:00:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|2327
1604045100000|2020-10-30 08:05:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|2430
1604045400000|2020-10-30 08:10:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|777
1604045700000|2020-10-30 08:15:00|||||||||477
1604046000000|2020-10-30 08:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1271
1604046300000|2020-10-30 08:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1321
1604046600000|2020-10-30 08:30:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|269
1604046900000|2020-10-30 08:35:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1792
1604047200000|2020-10-30 08:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|654
1604047500000|2020-10-30 08:45:00|||||||||62
1604047800000|2020-10-30 08:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1589
1604048100000|2020-10-30 08:55:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567|12565|1110
1604048400000|2020-10-30 09:00:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|664
1604048700000|2020-10-30 09:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|333
1604049000000|2020-10-30 09:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|162
1604049300000|2020-10-30 09:15:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1640
1604049600000|2020-10-30 09:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|944
1604049900000|2020-10-30 09:25:00|||||||||54
1604050200000|2020-10-30 09:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|880
1604050500000|2020-10-30 09:35:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|950
1604050800000|2020-10-30 09:40:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|627
1604051100000|2020-10-30 09:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1114
1604051400000|2020-10-30 09:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|625
1604051700000|2020-10-30 09:55:00|||||||||283
1604052000000|2020-10-30 10:00:00|||||||||81
1604052300000|2020-10-30 10:05:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|468
1604052600000|2020-10-30 10:10:00|||||||||115
1604052900000|2020-10-30 10:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1698
1604053200000|2020-10-30 10:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2059
1604053500000|2020-10-30 10:25:00|12569.8|12567.8|12569.4|12567.4|12569.8|12567.8|12569.4|12567.4|1917
1604053800000|2020-10-30 10:30:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|272
1604054100000|2020-10-30 10:35:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|571
1604054400000|2020-10-30 10:40:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|692
1604054700000|2020-10-30 10:45:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|927
1604055000000|2020-10-30 10:50:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|666
1604055300000|2020-10-30 10:55:00|||||||||40
1604055600000|2020-10-30 11:00:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1512
1604055900000|2020-10-30 11:05:00|12567.8|12565.8|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|1738
1604056200000|2020-10-30 11:10:00|12566.6|12564.6|12567|12565|12567|12565|12566.2|12564.2|1241
1604056500000|2020-10-30 11:15:00|||||||||537
1604056800000|2020-10-30 11:20:00|||||||||824
1604057100000|2020-10-30 11:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|969
1604057400000|2020-10-30 11:30:00|||||||||198
1604057700000|2020-10-30 11:35:00|||||||||197
1604058000000|2020-10-30 11:40:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|538
1604058300000|2020-10-30 11:45:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|587
1604058600000|2020-10-30 11:50:00|||||||||298
1604058900000|2020-10-30 11:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|3869
1604059200000|2020-10-30 12:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|3101
1604059500000|2020-10-30 12:05:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1149
1604059800000|2020-10-30 12:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|751
1604060100000|2020-10-30 12:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1398
1604060400000|2020-10-30 12:20:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3117
1604060700000|2020-10-30 12:25:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3166
1604061000000|2020-10-30 12:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1428
1604061300000|2020-10-30 12:35:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2340
1604061600000|2020-10-30 12:40:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1983
1604061900000|2020-10-30 12:45:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2275
1604062200000|2020-10-30 12:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|946
1604062500000|2020-10-30 12:55:00|||||||||768
1604062800000|2020-10-30 13:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3413
1604063100000|2020-10-30 13:05:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1852
1604063400000|2020-10-30 13:10:00|12569.4|12567.4|12566.2|12564.2|12569.4|12567.4|12566.2|12564.2|6144
1604063700000|2020-10-30 13:15:00|12565.5|12563.5|12563.9|12561.9|12566.2|12564.2|12563.9|12561.9|6662
1604064000000|2020-10-30 13:20:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|3029
1604064300000|2020-10-30 13:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|4715
1604064600000|2020-10-30 13:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|2103
1604064900000|2020-10-30 13:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2137
1604065200000|2020-10-30 13:40:00|12565.5|12563.5|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|5024
1604065500000|2020-10-30 13:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|2197
1604065800000|2020-10-30 13:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2819
1604066100000|2020-10-30 13:55:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|1742
1604066400000|2020-10-30 14:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1888
1604066700000|2020-10-30 14:05:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1012
1604067000000|2020-10-30 14:10:00|12562.3|12560.3|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|6924
1604067300000|2020-10-30 14:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|3410
1604067600000|2020-10-30 14:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|7413
1604067900000|2020-10-30 14:25:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|7281
1604068200000|2020-10-30 14:30:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|3005
1604068500000|2020-10-30 14:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|3272
1604068800000|2020-10-30 14:40:00|12564.7|12562.7|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|6311
1604069100000|2020-10-30 14:45:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|4787
1604069400000|2020-10-30 14:50:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|7895
1604069700000|2020-10-30 14:55:00|12561.5|12559.5|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|5419
1604070000000|2020-10-30 15:00:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|6090
1604070300000|2020-10-30 15:05:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|6060
1604070600000|2020-10-30 15:10:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|3456
1604070900000|2020-10-30 15:15:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2170
1604071200000|2020-10-30 15:20:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|6000
1604071500000|2020-10-30 15:25:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2802
1604071800000|2020-10-30 15:30:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|5171
1604072100000|2020-10-30 15:35:00|12559.2|12557.2|12560|12558|12560.8|12558.8|12559.2|12557.2|883
1604072400000|2020-10-30 15:40:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|3157
1604072700000|2020-10-30 15:45:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|5701
1604073000000|2020-10-30 15:50:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2055
1604073300000|2020-10-30 15:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|7195
1604073600000|2020-10-30 16:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|4253
1604073900000|2020-10-30 16:05:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1643
1604074200000|2020-10-30 16:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1967
1604074500000|2020-10-30 16:15:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|4929
1604074800000|2020-10-30 16:20:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|3445
1604075100000|2020-10-30 16:25:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|1950
1604075400000|2020-10-30 16:30:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|2115
1604075700000|2020-10-30 16:35:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|4179
1604076000000|2020-10-30 16:40:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|3366
1604076300000|2020-10-30 16:45:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2642
1604076600000|2020-10-30 16:50:00|||||||||890
1604076900000|2020-10-30 16:55:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|2423
1604077200000|2020-10-30 17:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|3660
1604077500000|2020-10-30 17:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2810
1604077800000|2020-10-30 17:10:00|12561.9|12559.9|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1136
1604078100000|2020-10-30 17:15:00|||||||||2708
1604078400000|2020-10-30 17:20:00|||||||||1518
1604078700000|2020-10-30 17:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1803
1604079000000|2020-10-30 17:30:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2342
1604079300000|2020-10-30 17:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2033
1604079600000|2020-10-30 17:40:00|||||||||1145
1604079900000|2020-10-30 17:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1905
1604080200000|2020-10-30 17:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2149
1604080500000|2020-10-30 17:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1848
1604080800000|2020-10-30 18:00:00|||||||||148
1604081100000|2020-10-30 18:05:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3251
1604081400000|2020-10-30 18:10:00|||||||||359
1604081700000|2020-10-30 18:15:00|||||||||2857
1604082000000|2020-10-30 18:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2255
1604082300000|2020-10-30 18:25:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4343
1604082600000|2020-10-30 18:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4101
1604082900000|2020-10-30 18:35:00|||||||||1940
1604083200000|2020-10-30 18:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|6076
1604083500000|2020-10-30 18:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|7634
1604083800000|2020-10-30 18:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|9816
1604084100000|2020-10-30 18:55:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|22493
1604084400000|2020-10-30 19:00:00|12562.3|12560.3|12559.2|12557.2|12562.3|12560.3|12559.2|12557.2|15323
1604084700000|2020-10-30 19:05:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|11268
1604085000000|2020-10-30 19:10:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|8776
1604085300000|2020-10-30 19:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|10441
1604085600000|2020-10-30 19:20:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|8650
1604085900000|2020-10-30 19:25:00|12561.5|12559.5|12560|12558|12561.5|12559.5|12560|12558|1734
1604086200000|2020-10-30 19:30:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1703
1604086500000|2020-10-30 19:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2705
1604086800000|2020-10-30 19:40:00|||||||||885
1604087100000|2020-10-30 19:45:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|5877
1604087400000|2020-10-30 19:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1790
1604087700000|2020-10-30 19:55:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|5278
1604088000000|2020-10-30 20:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2109
1604088300000|2020-10-30 20:05:00|||||||||1225
1604088600000|2020-10-30 20:10:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1306
1604088900000|2020-10-30 20:15:00|||||||||2030
1604089200000|2020-10-30 20:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|2371
1604089500000|2020-10-30 20:25:00|12560|12558|12560|12558|12560|12558|12560|12558|782
1604089800000|2020-10-30 20:30:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|2211
1604090100000|2020-10-30 20:35:00|||||||||716
1604090400000|2020-10-30 20:40:00|||||||||3325
1604090700000|2020-10-30 20:45:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|3466
1604091000000|2020-10-30 20:50:00|||||||||3002
1604091300000|2020-10-30 20:55:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3417
1604271600000|2020-11-01 23:00:00|12561.2|12559.2|12561.5|12559.5|12561.9|12559.9|12560.8|12558.8|761
1604271900000|2020-11-01 23:05:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|481
1604272200000|2020-11-01 23:10:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|723
1604272500000|2020-11-01 23:15:00|12561.9|12559.9|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|132
1604272800000|2020-11-01 23:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|270
1604273100000|2020-11-01 23:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|98
1604273400000|2020-11-01 23:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|134
1604273700000|2020-11-01 23:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|35
1604274000000|2020-11-01 23:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1669
1604274300000|2020-11-01 23:45:00|12564.3|12562.3|12563.5|12561.5|12564.3|12562.3|12563.1|12561.1|715
1604274600000|2020-11-01 23:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|176
1604274900000|2020-11-01 23:55:00|||||||||425
1604275200000|2020-11-02 00:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|524
1604275500000|2020-11-02 00:05:00|||||||||338
1604275800000|2020-11-02 00:10:00|||||||||446
1604276100000|2020-11-02 00:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|328
1604276400000|2020-11-02 00:20:00|12563.1|12561.1|12564.7|12562.7|12564.7|12562.7|12563.1|12561.1|275
1604276700000|2020-11-02 00:25:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1008
1604277000000|2020-11-02 00:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|344
1604277300000|2020-11-02 00:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|81
1604277600000|2020-11-02 00:40:00|||||||||9
1604277900000|2020-11-02 00:45:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1341
1604278200000|2020-11-02 00:50:00|||||||||60
1604278500000|2020-11-02 00:55:00|||||||||72
1604278800000|2020-11-02 01:00:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|576
1604279100000|2020-11-02 01:05:00|||||||||84
1604279400000|2020-11-02 01:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|76
1604279700000|2020-11-02 01:15:00|12563.5|12561.5|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|125
1604280000000|2020-11-02 01:20:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|509
1604280300000|2020-11-02 01:25:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|420
1604280600000|2020-11-02 01:30:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|133
1604280900000|2020-11-02 01:35:00|||||||||9
1604281200000|2020-11-02 01:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|239
1604281500000|2020-11-02 01:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|529
1604281800000|2020-11-02 01:50:00|||||||||13
1604282100000|2020-11-02 01:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|335
1604282400000|2020-11-02 02:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|493
1604282700000|2020-11-02 02:05:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|172
1604283000000|2020-11-02 02:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|224
1604283300000|2020-11-02 02:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|184
1604283600000|2020-11-02 02:20:00|||||||||16
1604283900000|2020-11-02 02:25:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|350
1604284200000|2020-11-02 02:30:00|||||||||234
1604284500000|2020-11-02 02:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|291
1604284800000|2020-11-02 02:40:00|||||||||10
1604285100000|2020-11-02 02:45:00|||||||||6
1604285400000|2020-11-02 02:50:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|264
1604285700000|2020-11-02 02:55:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|416
1604286000000|2020-11-02 03:00:00|||||||||418
1604286300000|2020-11-02 03:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|448
1604286600000|2020-11-02 03:10:00|12562.7|12560.7|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|236
1604286900000|2020-11-02 03:15:00|||||||||54
1604287200000|2020-11-02 03:20:00|||||||||121
1604287500000|2020-11-02 03:25:00|||||||||21
1604287800000|2020-11-02 03:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|58
1604288100000|2020-11-02 03:35:00|||||||||140
1604288400000|2020-11-02 03:40:00|||||||||24
1604288700000|2020-11-02 03:45:00|||||||||35
1604289000000|2020-11-02 03:50:00|||||||||9
1604289300000|2020-11-02 03:55:00|||||||||15
1604289600000|2020-11-02 04:00:00|||||||||5
1604289900000|2020-11-02 04:05:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|229
1604290200000|2020-11-02 04:10:00|||||||||51
1604290500000|2020-11-02 04:15:00|||||||||63
1604290800000|2020-11-02 04:20:00|||||||||80
1604291100000|2020-11-02 04:25:00|||||||||66
1604291400000|2020-11-02 04:30:00|||||||||20
1604291700000|2020-11-02 04:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|229
1604292000000|2020-11-02 04:40:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|311
1604292300000|2020-11-02 04:45:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|215
1604292600000|2020-11-02 04:50:00|||||||||10
1604292900000|2020-11-02 04:55:00|||||||||25
1604293200000|2020-11-02 05:00:00|||||||||18
1604293500000|2020-11-02 05:05:00|||||||||84
1604293800000|2020-11-02 05:10:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|179
1604294100000|2020-11-02 05:15:00|||||||||155
1604294400000|2020-11-02 05:20:00|||||||||5
1604294700000|2020-11-02 05:25:00|||||||||40
1604295000000|2020-11-02 05:30:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|73
1604295300000|2020-11-02 05:35:00|12562.7|12560.7|12563.1|12561.1|12563.1|12561.1|12562.7|12560.7|44
1604295600000|2020-11-02 05:40:00|12562.7|12560.7|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|440
1604295900000|2020-11-02 05:45:00|||||||||5
1604296200000|2020-11-02 05:50:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|612
1604296500000|2020-11-02 05:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|344
1604296800000|2020-11-02 06:00:00|||||||||373
1604297100000|2020-11-02 06:05:00|||||||||66
1604297400000|2020-11-02 06:10:00|||||||||57
1604297700000|2020-11-02 06:15:00|||||||||65
1604298000000|2020-11-02 06:20:00|||||||||40
1604298300000|2020-11-02 06:25:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|201
1604298600000|2020-11-02 06:30:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|376
1604298900000|2020-11-02 06:35:00|||||||||86
1604299200000|2020-11-02 06:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|257
1604299500000|2020-11-02 06:45:00|12564.3|12562.3|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|218
1604299800000|2020-11-02 06:50:00|||||||||44
1604300100000|2020-11-02 06:55:00|||||||||256
1604300400000|2020-11-02 07:00:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|676
1604300700000|2020-11-02 07:05:00|||||||||215
1604301000000|2020-11-02 07:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|244
1604301300000|2020-11-02 07:15:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|632
1604301600000|2020-11-02 07:20:00|12564.3|12562.3|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|224
1604301900000|2020-11-02 07:25:00|||||||||62
1604302200000|2020-11-02 07:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|220
1604302500000|2020-11-02 07:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|258
1604302800000|2020-11-02 07:40:00|||||||||383
1604303100000|2020-11-02 07:45:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1053
1604303400000|2020-11-02 07:50:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|664
1604303700000|2020-11-02 07:55:00|12563.5|12561.5|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|995
1604304000000|2020-11-02 08:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|962
1604304300000|2020-11-02 08:05:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|1430
1604304600000|2020-11-02 08:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|834
1604304900000|2020-11-02 08:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1808
1604305200000|2020-11-02 08:20:00|||||||||199
1604305500000|2020-11-02 08:25:00|||||||||674
1604305800000|2020-11-02 08:30:00|||||||||88
1604306100000|2020-11-02 08:35:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|988
1604306400000|2020-11-02 08:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|491
1604306700000|2020-11-02 08:45:00|||||||||105
1604307000000|2020-11-02 08:50:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|188
1604307300000|2020-11-02 08:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|605
1604307600000|2020-11-02 09:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|516
1604307900000|2020-11-02 09:05:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|537
1604308200000|2020-11-02 09:10:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|480
1604308500000|2020-11-02 09:15:00|||||||||404
1604308800000|2020-11-02 09:20:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|626
1604309100000|2020-11-02 09:25:00|||||||||387
1604309400000|2020-11-02 09:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|319
1604309700000|2020-11-02 09:35:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|332
1604310000000|2020-11-02 09:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|634
1604310300000|2020-11-02 09:45:00|||||||||598
1604310600000|2020-11-02 09:50:00|||||||||2259
1604310900000|2020-11-02 09:55:00|||||||||263
1604311200000|2020-11-02 10:00:00|||||||||618
1604311500000|2020-11-02 10:05:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|642
1604311800000|2020-11-02 10:10:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|958
1604312100000|2020-11-02 10:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|317
1604312400000|2020-11-02 10:20:00|||||||||79
1604312700000|2020-11-02 10:25:00|||||||||67
1604313000000|2020-11-02 10:30:00|||||||||61
1604313300000|2020-11-02 10:35:00|||||||||173
1604313600000|2020-11-02 10:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|420
1604313900000|2020-11-02 10:45:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1154
1604314200000|2020-11-02 10:50:00|||||||||65
1604314500000|2020-11-02 10:55:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|486
1604314800000|2020-11-02 11:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|224
1604315100000|2020-11-02 11:05:00|||||||||73
1604315400000|2020-11-02 11:10:00|||||||||21
1604315700000|2020-11-02 11:15:00|||||||||57
1604316000000|2020-11-02 11:20:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|645
1604316300000|2020-11-02 11:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|129
1604316600000|2020-11-02 11:30:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1015
1604316900000|2020-11-02 11:35:00|||||||||497
1604317200000|2020-11-02 11:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|282
1604317500000|2020-11-02 11:45:00|||||||||133
1604317800000|2020-11-02 11:50:00|||||||||234
1604318100000|2020-11-02 11:55:00|||||||||56
1604318400000|2020-11-02 12:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|493
1604318700000|2020-11-02 12:05:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|2214
1604319000000|2020-11-02 12:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|415
1604319300000|2020-11-02 12:15:00|||||||||67
1604319600000|2020-11-02 12:20:00|||||||||177
1604319900000|2020-11-02 12:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|218
1604320200000|2020-11-02 12:30:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3207
1604320500000|2020-11-02 12:35:00|||||||||1109
1604320800000|2020-11-02 12:40:00|||||||||1200
1604321100000|2020-11-02 12:45:00|||||||||272
1604321400000|2020-11-02 12:50:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|6208
1604321700000|2020-11-02 12:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|3496
1604322000000|2020-11-02 13:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1147
1604322300000|2020-11-02 13:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3947
1604322600000|2020-11-02 13:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|1407
1604322900000|2020-11-02 13:15:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1611
1604323200000|2020-11-02 13:20:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|807
1604323500000|2020-11-02 13:25:00|||||||||516
1604323800000|2020-11-02 13:30:00|12567|12565|12567|12565|12567|12565|12567|12565|2783
1604324100000|2020-11-02 13:35:00|12566.6|12564.6|12565.5|12563.5|12566.6|12564.6|12564.7|12562.7|2378
1604324400000|2020-11-02 13:40:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|617
1604324700000|2020-11-02 13:45:00|12566.2|12564.2|12567|12565|12567|12565|12565.5|12563.5|2423
1604325000000|2020-11-02 13:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|959
1604325300000|2020-11-02 13:55:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|4267
1604325600000|2020-11-02 14:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2222
1604325900000|2020-11-02 14:05:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|3564
1604326200000|2020-11-02 14:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|838
1604326500000|2020-11-02 14:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1587
1604326800000|2020-11-02 14:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2227
1604327100000|2020-11-02 14:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3821
1604327400000|2020-11-02 14:30:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2408
1604327700000|2020-11-02 14:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|512
1604328000000|2020-11-02 14:40:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2193
1604328300000|2020-11-02 14:45:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|2330
1604328600000|2020-11-02 14:50:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2695
1604328900000|2020-11-02 14:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2607
1604329200000|2020-11-02 15:00:00|12567.4|12565.4|12566.2|12564.2|12567.8|12565.8|12565.5|12563.5|7054
1604329500000|2020-11-02 15:05:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2631
1604329800000|2020-11-02 15:10:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2309
1604330100000|2020-11-02 15:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|3070
1604330400000|2020-11-02 15:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2715
1604330700000|2020-11-02 15:25:00|12565.5|12563.5|12567|12565|12567|12565|12565.5|12563.5|2595
1604331000000|2020-11-02 15:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|2313
1604331300000|2020-11-02 15:35:00|||||||||905
1604331600000|2020-11-02 15:40:00|||||||||1183
1604331900000|2020-11-02 15:45:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|2736
1604332200000|2020-11-02 15:50:00|||||||||3709
1604332500000|2020-11-02 15:55:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1901
1604332800000|2020-11-02 16:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2907
1604333100000|2020-11-02 16:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1515
1604333400000|2020-11-02 16:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3283
1604333700000|2020-11-02 16:15:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|7008
1604334000000|2020-11-02 16:20:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12565.5|12563.5|5105
1604334300000|2020-11-02 16:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3888
1604334600000|2020-11-02 16:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2627
1604334900000|2020-11-02 16:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2331
1604335200000|2020-11-02 16:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|4433
1604335500000|2020-11-02 16:45:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|3241
1604335800000|2020-11-02 16:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3101
1604336100000|2020-11-02 16:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2325
1604336400000|2020-11-02 17:00:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1506
1604336700000|2020-11-02 17:05:00|||||||||281
1604337000000|2020-11-02 17:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3165
1604337300000|2020-11-02 17:15:00|||||||||396
1604337600000|2020-11-02 17:20:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1472
1604337900000|2020-11-02 17:25:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2720
1604338200000|2020-11-02 17:30:00|||||||||1888
1604338500000|2020-11-02 17:35:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2616
1604338800000|2020-11-02 17:40:00|||||||||2129
1604339100000|2020-11-02 17:45:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2159
1604339400000|2020-11-02 17:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|2719
1604339700000|2020-11-02 17:55:00|||||||||2574
1604340000000|2020-11-02 18:00:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3141
1604340300000|2020-11-02 18:05:00|12561.9|12559.9|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4081
1604340600000|2020-11-02 18:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|3451
1604340900000|2020-11-02 18:15:00|||||||||1919
1604341200000|2020-11-02 18:20:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2867
1604341500000|2020-11-02 18:25:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3278
1604341800000|2020-11-02 18:30:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1759
1604342100000|2020-11-02 18:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1964
1604342400000|2020-11-02 18:40:00|||||||||810
1604342700000|2020-11-02 18:45:00|||||||||1540
1604343000000|2020-11-02 18:50:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1406
1604343300000|2020-11-02 18:55:00|||||||||500
1604343600000|2020-11-02 19:00:00|||||||||402
1604343900000|2020-11-02 19:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|309
1604344200000|2020-11-02 19:10:00|||||||||330
1604344500000|2020-11-02 19:15:00|||||||||346
1604344800000|2020-11-02 19:20:00|||||||||333
1604345100000|2020-11-02 19:25:00|||||||||488
1604345400000|2020-11-02 19:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1949
1604345700000|2020-11-02 19:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1409
1604346000000|2020-11-02 19:40:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3068
1604346300000|2020-11-02 19:45:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1614
1604346600000|2020-11-02 19:50:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|3068
1604346900000|2020-11-02 19:55:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|5536
1604347200000|2020-11-02 20:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1494
1604347500000|2020-11-02 20:05:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1347
1604347800000|2020-11-02 20:10:00|||||||||718
1604348100000|2020-11-02 20:15:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1710
1604348400000|2020-11-02 20:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2302
1604348700000|2020-11-02 20:25:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|2420
1604349000000|2020-11-02 20:30:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1893
1604349300000|2020-11-02 20:35:00|||||||||732
1604349600000|2020-11-02 20:40:00|||||||||2842
1604349900000|2020-11-02 20:45:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2225
1604350200000|2020-11-02 20:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|869
1604350500000|2020-11-02 20:55:00|12560|12558|12560|12558|12560|12558|12560|12558|2051
1604350800000|2020-11-02 21:00:00|||||||||2240
1604351100000|2020-11-02 21:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|2225
1604351400000|2020-11-02 21:10:00|||||||||1061
1604351700000|2020-11-02 21:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2705
1604352000000|2020-11-02 21:20:00|||||||||1614
1604352300000|2020-11-02 21:25:00|||||||||1097
1604352600000|2020-11-02 21:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1268
1604352900000|2020-11-02 21:35:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2956
1604353200000|2020-11-02 21:40:00|||||||||591
1604353500000|2020-11-02 21:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1753
1604353800000|2020-11-02 21:50:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|2661
1604354100000|2020-11-02 21:55:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3368
1604358000000|2020-11-02 23:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|277
1604358300000|2020-11-02 23:05:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|153
1604358600000|2020-11-02 23:10:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|65
1604359200000|2020-11-02 23:20:00|||||||||6
1604359500000|2020-11-02 23:25:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|167
1604359800000|2020-11-02 23:30:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|145
1604360100000|2020-11-02 23:35:00|||||||||26
1604360400000|2020-11-02 23:40:00|||||||||297
1604360700000|2020-11-02 23:45:00|||||||||29
1604361000000|2020-11-02 23:50:00|||||||||689
1604361300000|2020-11-02 23:55:00|||||||||38
1604361600000|2020-11-03 00:00:00|||||||||281
1604361900000|2020-11-03 00:05:00|||||||||13
1604362200000|2020-11-03 00:10:00|||||||||18
1604362500000|2020-11-03 00:15:00|||||||||3
1604363100000|2020-11-03 00:25:00|||||||||3
1604363400000|2020-11-03 00:30:00|||||||||4
1604364300000|2020-11-03 00:45:00|||||||||6
1604364600000|2020-11-03 00:50:00|||||||||6
1604364900000|2020-11-03 00:55:00|||||||||13
1604365200000|2020-11-03 01:00:00|||||||||32
1604365500000|2020-11-03 01:05:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|93
1604365800000|2020-11-03 01:10:00|||||||||5
1604366100000|2020-11-03 01:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|128
1604366400000|2020-11-03 01:20:00|||||||||59
1604366700000|2020-11-03 01:25:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|122
1604367000000|2020-11-03 01:30:00|||||||||57
1604367300000|2020-11-03 01:35:00|||||||||25
1604367600000|2020-11-03 01:40:00|||||||||4
1604367900000|2020-11-03 01:45:00|||||||||89
1604368200000|2020-11-03 01:50:00|||||||||6
1604368500000|2020-11-03 01:55:00|||||||||56
1604368800000|2020-11-03 02:00:00|||||||||26
1604369100000|2020-11-03 02:05:00|||||||||31
1604369400000|2020-11-03 02:10:00|||||||||3
1604369700000|2020-11-03 02:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|351
1604370000000|2020-11-03 02:20:00|||||||||13
1604370300000|2020-11-03 02:25:00|||||||||14
1604370600000|2020-11-03 02:30:00|||||||||36
1604370900000|2020-11-03 02:35:00|||||||||4
1604371200000|2020-11-03 02:40:00|||||||||11
1604371500000|2020-11-03 02:45:00|||||||||350
1604371800000|2020-11-03 02:50:00|||||||||7
1604372100000|2020-11-03 02:55:00|||||||||4
1604372400000|2020-11-03 03:00:00|||||||||3
1604372700000|2020-11-03 03:05:00|||||||||2
1604373000000|2020-11-03 03:10:00|||||||||3
1604373300000|2020-11-03 03:15:00|||||||||2
1604373600000|2020-11-03 03:20:00|||||||||93
1604373900000|2020-11-03 03:25:00|||||||||9
1604374200000|2020-11-03 03:30:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1373
1604374500000|2020-11-03 03:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|182
1604374800000|2020-11-03 03:40:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|116
1604375100000|2020-11-03 03:45:00|||||||||37
1604375400000|2020-11-03 03:50:00|||||||||17
1604375700000|2020-11-03 03:55:00|||||||||15
1604376000000|2020-11-03 04:00:00|||||||||60
1604376300000|2020-11-03 04:05:00|||||||||14
1604376600000|2020-11-03 04:10:00|||||||||11
1604376900000|2020-11-03 04:15:00|||||||||21
1604377200000|2020-11-03 04:20:00|||||||||11
1604377500000|2020-11-03 04:25:00|||||||||9
1604377800000|2020-11-03 04:30:00|||||||||5
1604378100000|2020-11-03 04:35:00|||||||||20
1604378400000|2020-11-03 04:40:00|||||||||2
1604378700000|2020-11-03 04:45:00|||||||||7
1604379000000|2020-11-03 04:50:00|||||||||2
1604379300000|2020-11-03 04:55:00|||||||||14
1604379600000|2020-11-03 05:00:00|||||||||6
1604379900000|2020-11-03 05:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|657
1604380200000|2020-11-03 05:10:00|||||||||4
1604380500000|2020-11-03 05:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|770
1604380800000|2020-11-03 05:20:00|||||||||102
1604381100000|2020-11-03 05:25:00|||||||||1
1604381400000|2020-11-03 05:30:00|||||||||2
1604381700000|2020-11-03 05:35:00|||||||||3
1604382000000|2020-11-03 05:40:00|||||||||274
1604382300000|2020-11-03 05:45:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|136
1604382600000|2020-11-03 05:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|185
1604382900000|2020-11-03 05:55:00|||||||||286
1604383200000|2020-11-03 06:00:00|||||||||41
1604383500000|2020-11-03 06:05:00|||||||||4
1604383800000|2020-11-03 06:10:00|||||||||10
1604384100000|2020-11-03 06:15:00|||||||||13
1604384400000|2020-11-03 06:20:00|||||||||24
1604384700000|2020-11-03 06:25:00|||||||||82
1604385000000|2020-11-03 06:30:00|||||||||196
1604385300000|2020-11-03 06:35:00|||||||||104
1604385600000|2020-11-03 06:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|15
1604385900000|2020-11-03 06:45:00|||||||||3
1604386200000|2020-11-03 06:50:00|||||||||7
1604386500000|2020-11-03 06:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|657
1604386800000|2020-11-03 07:00:00|||||||||462
1604387100000|2020-11-03 07:05:00|||||||||116
1604387400000|2020-11-03 07:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|435
1604387700000|2020-11-03 07:15:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|362
1604388000000|2020-11-03 07:20:00|||||||||77
1604388300000|2020-11-03 07:25:00|||||||||32
1604388600000|2020-11-03 07:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|130
1604388900000|2020-11-03 07:35:00|||||||||962
1604389200000|2020-11-03 07:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1414
1604389500000|2020-11-03 07:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|432
1604389800000|2020-11-03 07:50:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|499
1604390100000|2020-11-03 07:55:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1018
1604390400000|2020-11-03 08:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|625
1604390700000|2020-11-03 08:05:00|12556.5|12554.5|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|356
1604391000000|2020-11-03 08:10:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|307
1604391300000|2020-11-03 08:15:00|||||||||115
1604391600000|2020-11-03 08:20:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|428
1604391900000|2020-11-03 08:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|101
1604392200000|2020-11-03 08:30:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|698
1604392500000|2020-11-03 08:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|741
1604392800000|2020-11-03 08:40:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|249
1604393100000|2020-11-03 08:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1134
1604393400000|2020-11-03 08:50:00|||||||||18
1604393700000|2020-11-03 08:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|120
1604394000000|2020-11-03 09:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|502
1604394300000|2020-11-03 09:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|979
1604394600000|2020-11-03 09:10:00|||||||||424
1604394900000|2020-11-03 09:15:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.7|12553.7|666
1604395200000|2020-11-03 09:20:00|||||||||541
1604395500000|2020-11-03 09:25:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2424
1604395800000|2020-11-03 09:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1471
1604396100000|2020-11-03 09:35:00|||||||||135
1604396400000|2020-11-03 09:40:00|||||||||228
1604396700000|2020-11-03 09:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|538
1604397000000|2020-11-03 09:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1124
1604397300000|2020-11-03 09:55:00|||||||||28
1604397600000|2020-11-03 10:00:00|||||||||17
1604397900000|2020-11-03 10:05:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|559
1604398200000|2020-11-03 10:10:00|||||||||166
1604398500000|2020-11-03 10:15:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|96
1604398800000|2020-11-03 10:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|990
1604399100000|2020-11-03 10:25:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|169
1604399400000|2020-11-03 10:30:00|||||||||24
1604399700000|2020-11-03 10:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|851
1604400000000|2020-11-03 10:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|778
1604400300000|2020-11-03 10:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|739
1604400600000|2020-11-03 10:50:00|||||||||85
1604400900000|2020-11-03 10:55:00|||||||||20
1604401200000|2020-11-03 11:00:00|||||||||190
1604401500000|2020-11-03 11:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|303
1604401800000|2020-11-03 11:10:00|||||||||380
1604402100000|2020-11-03 11:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|542
1604402400000|2020-11-03 11:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1703
1604402700000|2020-11-03 11:25:00|||||||||827
1604403000000|2020-11-03 11:30:00|12555.7|12553.7|12555.3|12553.3|12555.7|12553.7|12555.3|12553.3|926
1604403300000|2020-11-03 11:35:00|12556.1|12554.1|12555.7|12553.7|12556.1|12554.1|12555.3|12553.3|1671
1604403600000|2020-11-03 11:40:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|899
1604403900000|2020-11-03 11:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|71
1604404200000|2020-11-03 11:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1962
1604404500000|2020-11-03 11:55:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1150
1604404800000|2020-11-03 12:00:00|||||||||173
1604405100000|2020-11-03 12:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|577
1604405400000|2020-11-03 12:10:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|908
1604405700000|2020-11-03 12:15:00|||||||||197
1604406000000|2020-11-03 12:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|86
1604406300000|2020-11-03 12:25:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|713
1604406600000|2020-11-03 12:30:00|||||||||496
1604406900000|2020-11-03 12:35:00|12555.3|12553.3|12555.7|12553.7|12556.1|12554.1|12555.3|12553.3|601
1604407200000|2020-11-03 12:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|294
1604407500000|2020-11-03 12:45:00|||||||||191
1604407800000|2020-11-03 12:50:00|12556.5|12554.5|12556.1|12554.1|12556.5|12554.5|12556.1|12554.1|775
1604408100000|2020-11-03 12:55:00|||||||||146
1604408400000|2020-11-03 13:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|998
1604408700000|2020-11-03 13:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1796
1604409000000|2020-11-03 13:10:00|||||||||129
1604409300000|2020-11-03 13:15:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1875
1604409600000|2020-11-03 13:20:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|3907
1604409900000|2020-11-03 13:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1869
1604410200000|2020-11-03 13:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2239
1604410500000|2020-11-03 13:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|480
1604410800000|2020-11-03 13:40:00|12553|12551|12553|12551|12553|12551|12553|12551|1231
1604411100000|2020-11-03 13:45:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1812
1604411400000|2020-11-03 13:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|2046
1604411700000|2020-11-03 13:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|468
1604412000000|2020-11-03 14:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|740
1604412300000|2020-11-03 14:05:00|12553|12551|12554.5|12552.5|12554.5|12552.5|12553|12551|1046
1604412600000|2020-11-03 14:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|2329
1604412900000|2020-11-03 14:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1011
1604413200000|2020-11-03 14:20:00|||||||||1242
1604413500000|2020-11-03 14:25:00|||||||||1336
1604413800000|2020-11-03 14:30:00|12553|12551|12553|12551|12553.7|12551.7|12552.2|12550.2|2448
1604414100000|2020-11-03 14:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|988
1604414400000|2020-11-03 14:40:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|2230
1604414700000|2020-11-03 14:45:00|12552.2|12550.2|12551.4|12549.4|12553|12551|12551.4|12549.4|1235
1604415000000|2020-11-03 14:50:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|3429
1604415300000|2020-11-03 14:55:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|683
1604415600000|2020-11-03 15:00:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2814
1604415900000|2020-11-03 15:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3027
1604416200000|2020-11-03 15:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1448
1604416500000|2020-11-03 15:15:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1745
1604416800000|2020-11-03 15:20:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|9602
1604417100000|2020-11-03 15:25:00|12551.4|12549.4|12549.8|12547.8|12551.4|12549.4|12549.8|12547.8|3716
1604417400000|2020-11-03 15:30:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|5726
1604417700000|2020-11-03 15:35:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4362
1604418000000|2020-11-03 15:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2403
1604418300000|2020-11-03 15:45:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2121
1604418600000|2020-11-03 15:50:00|12552.2|12550.2|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|610
1604418900000|2020-11-03 15:55:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1889
1604419200000|2020-11-03 16:00:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|4455
1604419500000|2020-11-03 16:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|6380
1604419800000|2020-11-03 16:10:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|3992
1604420100000|2020-11-03 16:15:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|4087
1604420400000|2020-11-03 16:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|3536
1604420700000|2020-11-03 16:25:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2074
1604421000000|2020-11-03 16:30:00|||||||||1466
1604421300000|2020-11-03 16:35:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|3285
1604421600000|2020-11-03 16:40:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|4768
1604421900000|2020-11-03 16:45:00|||||||||949
1604422200000|2020-11-03 16:50:00|||||||||1612
1604422500000|2020-11-03 16:55:00|||||||||1048
1604422800000|2020-11-03 17:00:00|||||||||772
1604423100000|2020-11-03 17:05:00|||||||||431
1604423400000|2020-11-03 17:10:00|||||||||1035
1604423700000|2020-11-03 17:15:00|||||||||330
1604424000000|2020-11-03 17:20:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|2407
1604424300000|2020-11-03 17:25:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|4865
1604424600000|2020-11-03 17:30:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|7772
1604424900000|2020-11-03 17:35:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|3264
1604425200000|2020-11-03 17:40:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|640
1604425500000|2020-11-03 17:45:00|||||||||213
1604425800000|2020-11-03 17:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1451
1604426100000|2020-11-03 17:55:00|12553|12551|12553|12551|12553|12551|12553|12551|316
1604426400000|2020-11-03 18:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|3080
1604426700000|2020-11-03 18:05:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|694
1604427000000|2020-11-03 18:10:00|12553|12551|12554.5|12552.5|12554.5|12552.5|12553|12551|2410
1604427300000|2020-11-03 18:15:00|||||||||856
1604427600000|2020-11-03 18:20:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1353
1604427900000|2020-11-03 18:25:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|715
1604428200000|2020-11-03 18:30:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2872
1604428500000|2020-11-03 18:35:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1904
1604428800000|2020-11-03 18:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2496
1604429100000|2020-11-03 18:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1146
1604429400000|2020-11-03 18:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1573
1604429700000|2020-11-03 18:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2642
1604430000000|2020-11-03 19:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2773
1604430300000|2020-11-03 19:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1492
1604430600000|2020-11-03 19:10:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1478
1604430900000|2020-11-03 19:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1262
1604431200000|2020-11-03 19:20:00|||||||||941
1604431500000|2020-11-03 19:25:00|||||||||1008
1604431800000|2020-11-03 19:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|1045
1604432100000|2020-11-03 19:35:00|||||||||1533
1604432400000|2020-11-03 19:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1044
1604432700000|2020-11-03 19:45:00|||||||||534
1604433000000|2020-11-03 19:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|651
1604433300000|2020-11-03 19:55:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1912
1604433600000|2020-11-03 20:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|3433
1604433900000|2020-11-03 20:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1255
1604434200000|2020-11-03 20:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1207
1604434500000|2020-11-03 20:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|1245
1604434800000|2020-11-03 20:20:00|||||||||338
1604435100000|2020-11-03 20:25:00|||||||||1457
1604435400000|2020-11-03 20:30:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1281
1604435700000|2020-11-03 20:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|913
1604436000000|2020-11-03 20:40:00|12553|12551|12553|12551|12553|12551|12553|12551|666
1604436300000|2020-11-03 20:45:00|||||||||409
1604436600000|2020-11-03 20:50:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|3136
1604436900000|2020-11-03 20:55:00|||||||||933
1604437200000|2020-11-03 21:00:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|3274
1604437500000|2020-11-03 21:05:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|2120
1604437800000|2020-11-03 21:10:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|3668
1604438100000|2020-11-03 21:15:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2546
1604438400000|2020-11-03 21:20:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1138
1604438700000|2020-11-03 21:25:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|602
1604439000000|2020-11-03 21:30:00|||||||||248
1604439300000|2020-11-03 21:35:00|12553|12551|12553|12551|12553|12551|12553|12551|1639
1604439600000|2020-11-03 21:40:00|||||||||392
1604439900000|2020-11-03 21:45:00|12552.6|12550.6|12553|12551|12553|12551|12552.6|12550.6|654
1604440200000|2020-11-03 21:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.8|12549.8|2704
1604440500000|2020-11-03 21:55:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1924
1604444400000|2020-11-03 23:00:00|12546.3|12544.3|12546.7|12544.7|12552.2|12550.2|12545.1|12543.1|1670
1604444700000|2020-11-03 23:05:00|12545.9|12543.9|12545.1|12543.1|12546.3|12544.3|12544.4|12542.4|945
1604445000000|2020-11-03 23:10:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12544.4|12542.4|708
1604445300000|2020-11-03 23:15:00|12546.3|12544.3|12545.9|12543.9|12546.3|12544.3|12545.1|12543.1|906
1604445600000|2020-11-03 23:20:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|721
1604445900000|2020-11-03 23:25:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|247
1604446200000|2020-11-03 23:30:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|801
1604446500000|2020-11-03 23:35:00|12544.4|12542.4|12541.2|12539.2|12544.4|12542.4|12541.2|12539.2|1039
1604446800000|2020-11-03 23:40:00|12542|12540|12542.8|12540.8|12543.6|12541.6|12541.2|12539.2|777
1604447100000|2020-11-03 23:45:00|12543.2|12541.2|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|385
1604447400000|2020-11-03 23:50:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|530
1604447700000|2020-11-03 23:55:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|1470
1604448000000|2020-11-04 00:00:00|12542|12540|12545.9|12543.9|12548.3|12546.3|12541.2|12539.2|3807
1604448300000|2020-11-04 00:05:00|12546.3|12544.3|12542.8|12540.8|12546.7|12544.7|12540.5|12538.5|3339
1604448600000|2020-11-04 00:10:00|12543.6|12541.6|12542|12540|12543.6|12541.6|12540.5|12538.5|1132
1604448900000|2020-11-04 00:15:00|12541.6|12539.6|12541.2|12539.2|12542|12540|12539.7|12537.7|2996
1604449200000|2020-11-04 00:20:00|12540.5|12538.5|12546.7|12544.7|12547.9|12545.9|12540.5|12538.5|3127
1604449500000|2020-11-04 00:25:00|12547.5|12545.5|12546.7|12544.7|12550.6|12548.6|12546.7|12544.7|3236
1604449800000|2020-11-04 00:30:00|12547.1|12545.1|12547.5|12545.5|12548.7|12546.7|12546.7|12544.7|1599
1604450100000|2020-11-04 00:35:00|12546.7|12544.7|12550.6|12548.6|12553|12551|12545.9|12543.9|2036
1604450400000|2020-11-04 00:40:00|12550.2|12548.2|12554.5|12552.5|12554.5|12552.5|12549.8|12547.8|2116
1604450700000|2020-11-04 00:45:00|12555.3|12553.3|12554.5|12552.5|12559.2|12557.2|12553.7|12551.7|3704
1604451000000|2020-11-04 00:50:00|12554.1|12552.1|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|1867
1604451300000|2020-11-04 00:55:00|12556.9|12554.9|12561.5|12559.5|12563.1|12561.1|12556.1|12554.1|3505
1604451600000|2020-11-04 01:00:00|12560.8|12558.8|12556.9|12554.9|12562.3|12560.3|12555.3|12553.3|4591
1604451900000|2020-11-04 01:05:00|12557.6|12555.6|12556.1|12554.1|12558.4|12556.4|12556.1|12554.1|842
1604452200000|2020-11-04 01:10:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|1439
1604452500000|2020-11-04 01:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|976
1604452800000|2020-11-04 01:20:00|12556.5|12554.5|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1274
1604453100000|2020-11-04 01:25:00|12556.1|12554.1|12561.5|12559.5|12561.5|12559.5|12556.1|12554.1|2928
1604453400000|2020-11-04 01:30:00|12561.2|12559.2|12563.9|12561.9|12563.9|12561.9|12559.2|12557.2|2007
1604453700000|2020-11-04 01:35:00|12564.7|12562.7|12567.8|12565.8|12567.8|12565.8|12563.1|12561.1|3768
1604454000000|2020-11-04 01:40:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12566.2|12564.2|5148
1604454300000|2020-11-04 01:45:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|1693
1604454600000|2020-11-04 01:50:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12563.1|12561.1|3063
1604454900000|2020-11-04 01:55:00|12563.9|12561.9|12564.7|12562.7|12565.5|12563.5|12562.3|12560.3|1946
1604455200000|2020-11-04 02:00:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.1|12561.1|1502
1604455500000|2020-11-04 02:05:00|12566.2|12564.2|12570.1|12568.1|12570.9|12568.9|12566.2|12564.2|3517
1604455800000|2020-11-04 02:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|2786
1604456100000|2020-11-04 02:15:00|12569.4|12567.4|12575.6|12573.6|12576.4|12574.4|12569.4|12567.4|2925
1604456400000|2020-11-04 02:20:00|12574.8|12572.8|12578|12576|12578|12576|12572.5|12570.5|3675
1604456700000|2020-11-04 02:25:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12576.4|12574.4|5484
1604457000000|2020-11-04 02:30:00|12578.7|12576.7|12574.8|12572.8|12580.3|12578.3|12574.8|12572.8|3827
1604457300000|2020-11-04 02:35:00|12574.4|12572.4|12577.2|12575.2|12577.2|12575.2|12574|12572|2727
1604457600000|2020-11-04 02:40:00|12578|12576|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|2637
1604457900000|2020-11-04 02:45:00|12576|12574|12571.7|12569.7|12576|12574|12571.7|12569.7|2089
1604458200000|2020-11-04 02:50:00|12572.5|12570.5|12570.1|12568.1|12573.3|12571.3|12568.6|12566.6|4045
1604458500000|2020-11-04 02:55:00|12569.4|12567.4|12574|12572|12575.6|12573.6|12568.6|12566.6|3407
1604458800000|2020-11-04 03:00:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12569.4|12567.4|2875
1604459100000|2020-11-04 03:05:00|12570.1|12568.1|12569.4|12567.4|12571.7|12569.7|12568.6|12566.6|2584
1604459400000|2020-11-04 03:10:00|12568.6|12566.6|12569.4|12567.4|12572.5|12570.5|12568.6|12566.6|2864
1604459700000|2020-11-04 03:15:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12563.9|12561.9|3919
1604460000000|2020-11-04 03:20:00|12566.6|12564.6|12568.6|12566.6|12568.6|12566.6|12564.7|12562.7|2739
1604460300000|2020-11-04 03:25:00|12567.8|12565.8|12569.4|12567.4|12570.9|12568.9|12567.8|12565.8|2899
1604460600000|2020-11-04 03:30:00|12570.1|12568.1|12570.9|12568.9|12572.5|12570.5|12569.4|12567.4|1803
1604460900000|2020-11-04 03:35:00|12571.3|12569.3|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|1585
1604461200000|2020-11-04 03:40:00|12569.8|12567.8|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|1269
1604461500000|2020-11-04 03:45:00|12571.3|12569.3|12573.3|12571.3|12574|12572|12571.3|12569.3|1688
1604461800000|2020-11-04 03:50:00|12572.5|12570.5|12574|12572|12575.6|12573.6|12572.5|12570.5|2681
1604462100000|2020-11-04 03:55:00|12574.4|12572.4|12574|12572|12576.4|12574.4|12573.3|12571.3|2030
1604462400000|2020-11-04 04:00:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|852
1604462700000|2020-11-04 04:05:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|2590
1604463000000|2020-11-04 04:10:00|12572.1|12570.1|12576.4|12574.4|12576.4|12574.4|12571.7|12569.7|2067
1604463300000|2020-11-04 04:15:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12573.3|12571.3|3094
1604463600000|2020-11-04 04:20:00|12573.3|12571.3|12570.9|12568.9|12575.6|12573.6|12569.4|12567.4|3739
1604463900000|2020-11-04 04:25:00|12570.1|12568.1|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|2139
1604464200000|2020-11-04 04:30:00|12567.8|12565.8|12570.9|12568.9|12571.7|12569.7|12567.8|12565.8|5624
1604464500000|2020-11-04 04:35:00|12571.7|12569.7|12572.5|12570.5|12574|12572|12571.7|12569.7|1206
1604464800000|2020-11-04 04:40:00|12572.9|12570.9|12574|12572|12574.4|12572.4|12572.5|12570.5|799
1604465100000|2020-11-04 04:45:00|12574.8|12572.8|12577.2|12575.2|12578.7|12576.7|12574|12572|3586
1604465400000|2020-11-04 04:50:00|12578|12576|12575.6|12573.6|12578|12576|12575.6|12573.6|1426
1604465700000|2020-11-04 04:55:00|12574.8|12572.8|12574|12572|12575.6|12573.6|12573.3|12571.3|847
1604466000000|2020-11-04 05:00:00|12574.8|12572.8|12574.8|12572.8|12576.4|12574.4|12574|12572|1606
1604466300000|2020-11-04 05:05:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.4|12572.4|1398
1604466600000|2020-11-04 05:10:00|12575.6|12573.6|12571.7|12569.7|12575.6|12573.6|12570.9|12568.9|2385
1604466900000|2020-11-04 05:15:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12571.7|12569.7|1598
1604467200000|2020-11-04 05:20:00|12573.7|12571.7|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|1917
1604467500000|2020-11-04 05:25:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574|12572|1026
1604467800000|2020-11-04 05:30:00|12575.2|12573.2|12572.5|12570.5|12575.6|12573.6|12571.7|12569.7|2181
1604468100000|2020-11-04 05:35:00|12571.7|12569.7|12571.7|12569.7|12573.3|12571.3|12570.9|12568.9|524
1604468400000|2020-11-04 05:40:00|12570.9|12568.9|12573.3|12571.3|12574|12572|12570.9|12568.9|927
1604468700000|2020-11-04 05:45:00|12572.5|12570.5|12576.4|12574.4|12576.4|12574.4|12572.5|12570.5|1016
1604469000000|2020-11-04 05:50:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1454
1604469300000|2020-11-04 05:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|397
1604469600000|2020-11-04 06:00:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|626
1604469900000|2020-11-04 06:05:00|12576.8|12574.8|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|1095
1604470200000|2020-11-04 06:10:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574|12572|753
1604470500000|2020-11-04 06:15:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|228
1604470800000|2020-11-04 06:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|1249
1604471100000|2020-11-04 06:25:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|819
1604471400000|2020-11-04 06:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|616
1604471700000|2020-11-04 06:35:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1754
1604472000000|2020-11-04 06:40:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|2619
1604472300000|2020-11-04 06:45:00|12575.2|12573.2|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|1064
1604472600000|2020-11-04 06:50:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|1834
1604472900000|2020-11-04 06:55:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1473
1604473200000|2020-11-04 07:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1399
1604473500000|2020-11-04 07:05:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12572.5|12570.5|1709
1604473800000|2020-11-04 07:10:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|1266
1604474100000|2020-11-04 07:15:00|12573.3|12571.3|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|2364
1604474400000|2020-11-04 07:20:00|12574.8|12572.8|12576.4|12574.4|12578|12576|12574.8|12572.8|4910
1604474700000|2020-11-04 07:25:00|12576|12574|12578.7|12576.7|12579.5|12577.5|12575.6|12573.6|3344
1604475000000|2020-11-04 07:30:00|12578|12576|12577.6|12575.6|12578|12576|12576.4|12574.4|3051
1604475300000|2020-11-04 07:35:00|12577.2|12575.2|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|2449
1604475600000|2020-11-04 07:40:00|12579.1|12577.1|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2491
1604475900000|2020-11-04 07:45:00|12579.1|12577.1|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|1691
1604476200000|2020-11-04 07:50:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|1473
1604476500000|2020-11-04 07:55:00|12577.6|12575.6|12575.6|12573.6|12578.7|12576.7|12574.8|12572.8|4308
1604476800000|2020-11-04 08:00:00|12574.8|12572.8|12573.3|12571.3|12576.8|12574.8|12572.5|12570.5|3351
1604477100000|2020-11-04 08:05:00|12574|12572|12572.5|12570.5|12574|12572|12572.1|12570.1|3043
1604477400000|2020-11-04 08:10:00|12571.7|12569.7|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1877
1604477700000|2020-11-04 08:15:00|12571.7|12569.7|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1969
1604478000000|2020-11-04 08:20:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12570.9|12568.9|1811
1604478300000|2020-11-04 08:25:00|12571.3|12569.3|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|2108
1604478600000|2020-11-04 08:30:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1876
1604478900000|2020-11-04 08:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1179
1604479200000|2020-11-04 08:40:00|12570.9|12568.9|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2242
1604479500000|2020-11-04 08:45:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1006
1604479800000|2020-11-04 08:50:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|1834
1604480100000|2020-11-04 08:55:00|12571.3|12569.3|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|666
1604480400000|2020-11-04 09:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1577
1604480700000|2020-11-04 09:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|418
1604481000000|2020-11-04 09:10:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|1612
1604481300000|2020-11-04 09:15:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|1672
1604481600000|2020-11-04 09:20:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|862
1604481900000|2020-11-04 09:25:00|12573.3|12571.3|12570.9|12568.9|12574|12572|12570.9|12568.9|1410
1604482200000|2020-11-04 09:30:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1322
1604482500000|2020-11-04 09:35:00|12571.3|12569.3|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|1640
1604482800000|2020-11-04 09:40:00|12572.5|12570.5|12571.7|12569.7|12574|12572|12571.7|12569.7|1964
1604483100000|2020-11-04 09:45:00|12571.3|12569.3|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|754
1604483400000|2020-11-04 09:50:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|1989
1604483700000|2020-11-04 09:55:00|12570.9|12568.9|12571.7|12569.7|12572.1|12570.1|12570.9|12568.9|983
1604484000000|2020-11-04 10:00:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|741
1604484300000|2020-11-04 10:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|908
1604484600000|2020-11-04 10:10:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|841
1604484900000|2020-11-04 10:15:00|12573.3|12571.3|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|1029
1604485200000|2020-11-04 10:20:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|967
1604485500000|2020-11-04 10:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|606
1604485800000|2020-11-04 10:30:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|925
1604486100000|2020-11-04 10:35:00|12574.4|12572.4|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|680
1604486400000|2020-11-04 10:40:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12572.5|12570.5|482
1604486700000|2020-11-04 10:45:00|12572.9|12570.9|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|1456
1604487000000|2020-11-04 10:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1188
1604487300000|2020-11-04 10:55:00|12571.3|12569.3|12571.3|12569.3|12572.5|12570.5|12570.9|12568.9|791
1604487600000|2020-11-04 11:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1199
1604487900000|2020-11-04 11:05:00|12570.9|12568.9|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2463
1604488200000|2020-11-04 11:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1339
1604488500000|2020-11-04 11:15:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|711
1604488800000|2020-11-04 11:20:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|608
1604489100000|2020-11-04 11:25:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1281
1604489400000|2020-11-04 11:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1207
1604489700000|2020-11-04 11:35:00|12569.8|12567.8|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1258
1604490000000|2020-11-04 11:40:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1550
1604490300000|2020-11-04 11:45:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|303
1604490600000|2020-11-04 11:50:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3808
1604490900000|2020-11-04 11:55:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|2353
1604491200000|2020-11-04 12:00:00|12569.4|12567.4|12570.5|12568.5|12570.9|12568.9|12568.6|12566.6|2518
1604491500000|2020-11-04 12:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1480
1604491800000|2020-11-04 12:10:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2230
1604492100000|2020-11-04 12:15:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1594
1604492400000|2020-11-04 12:20:00|12569.4|12567.4|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|1563
1604492700000|2020-11-04 12:25:00|12567.4|12565.4|12566.2|12564.2|12567.4|12565.4|12565.5|12563.5|2249
1604493000000|2020-11-04 12:30:00|12565.5|12563.5|12566.2|12564.2|12567.8|12565.8|12564.7|12562.7|2293
1604493300000|2020-11-04 12:35:00|12567|12565|12567|12565|12567|12565|12565.5|12563.5|1759
1604493600000|2020-11-04 12:40:00|12566.6|12564.6|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|1388
1604493900000|2020-11-04 12:45:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|2313
1604494200000|2020-11-04 12:50:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2030
1604494500000|2020-11-04 12:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1299
1604494800000|2020-11-04 13:00:00|12569.4|12567.4|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|3579
1604495100000|2020-11-04 13:05:00|12571.3|12569.3|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|3089
1604495400000|2020-11-04 13:10:00|12571.3|12569.3|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|1754
1604495700000|2020-11-04 13:15:00|12571.7|12569.7|12573.3|12571.3|12574|12572|12571.7|12569.7|4001
1604496000000|2020-11-04 13:20:00|12574|12572|12569.4|12567.4|12574|12572|12568.6|12566.6|4368
1604496300000|2020-11-04 13:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|2116
1604496600000|2020-11-04 13:30:00|12568.6|12566.6|12572.5|12570.5|12573.3|12571.3|12568.6|12566.6|3773
1604496900000|2020-11-04 13:35:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12570.9|12568.9|5256
1604497200000|2020-11-04 13:40:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|2637
1604497500000|2020-11-04 13:45:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|5477
1604497800000|2020-11-04 13:50:00|12570.5|12568.5|12569.4|12567.4|12571.7|12569.7|12568.6|12566.6|5953
1604498100000|2020-11-04 13:55:00|12570.1|12568.1|12573.3|12571.3|12573.3|12571.3|12568.6|12566.6|3314
1604498400000|2020-11-04 14:00:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|3250
1604498700000|2020-11-04 14:05:00|12573.3|12571.3|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|2591
1604499000000|2020-11-04 14:10:00|12574.8|12572.8|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|4123
1604499300000|2020-11-04 14:15:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|2615
1604499600000|2020-11-04 14:20:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|3198
1604499900000|2020-11-04 14:25:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|3195
1604500200000|2020-11-04 14:30:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2945
1604500500000|2020-11-04 14:35:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|3803
1604500800000|2020-11-04 14:40:00|12582.6|12580.6|12580.3|12578.3|12582.6|12580.6|12579.5|12577.5|3438
1604501100000|2020-11-04 14:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2913
1604501400000|2020-11-04 14:50:00|12580.3|12578.3|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|1235
1604501700000|2020-11-04 14:55:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2560
1604502000000|2020-11-04 15:00:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|4288
1604502300000|2020-11-04 15:05:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|4191
1604502600000|2020-11-04 15:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|5167
1604502900000|2020-11-04 15:15:00|12585|12583|12585|12583|12585|12583|12583.4|12581.4|4406
1604503200000|2020-11-04 15:20:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585|12583|4359
1604503500000|2020-11-04 15:25:00|12588.1|12586.1|12586.5|12584.5|12588.9|12586.9|12586.5|12584.5|3657
1604503800000|2020-11-04 15:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1795
1604504100000|2020-11-04 15:35:00|12586.5|12584.5|12585|12583|12586.5|12584.5|12585|12583|2366
1604504400000|2020-11-04 15:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1766
1604504700000|2020-11-04 15:45:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|3018
1604505000000|2020-11-04 15:50:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|5741
1604505300000|2020-11-04 15:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|2595
1604505600000|2020-11-04 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3047
1604505900000|2020-11-04 16:05:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2362
1604506200000|2020-11-04 16:10:00|12581.9|12579.9|12584.2|12582.2|12584.2|12582.2|12581.1|12579.1|3912
1604506500000|2020-11-04 16:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1564
1604506800000|2020-11-04 16:20:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|2683
1604507100000|2020-11-04 16:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1879
1604507400000|2020-11-04 16:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|3632
1604507700000|2020-11-04 16:35:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|3656
1604508000000|2020-11-04 16:40:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2262
1604508300000|2020-11-04 16:45:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|1651
1604508600000|2020-11-04 16:50:00|12588.1|12586.1|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2728
1604508900000|2020-11-04 16:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2613
1604509200000|2020-11-04 17:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1454
1604509500000|2020-11-04 17:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2664
1604509800000|2020-11-04 17:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|2142
1604510100000|2020-11-04 17:15:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|2690
1604510400000|2020-11-04 17:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1368
1604510700000|2020-11-04 17:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2248
1604511000000|2020-11-04 17:30:00|12585|12583|12585|12583|12585|12583|12585|12583|1993
1604511300000|2020-11-04 17:35:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1963
1604511600000|2020-11-04 17:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1970
1604511900000|2020-11-04 17:45:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3161
1604512200000|2020-11-04 17:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2794
1604512500000|2020-11-04 17:55:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1364
1604512800000|2020-11-04 18:00:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|2484
1604513100000|2020-11-04 18:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2225
1604513400000|2020-11-04 18:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1472
1604513700000|2020-11-04 18:15:00|||||||||1139
1604514000000|2020-11-04 18:20:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1862
1604514300000|2020-11-04 18:25:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|2937
1604514600000|2020-11-04 18:30:00|||||||||754
1604514900000|2020-11-04 18:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1354
1604515200000|2020-11-04 18:40:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|3372
1604515500000|2020-11-04 18:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1037
1604515800000|2020-11-04 18:50:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|858
1604516100000|2020-11-04 18:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2469
1604516400000|2020-11-04 19:00:00|12586.5|12584.5|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1270
1604516700000|2020-11-04 19:05:00|12585|12583|12585|12583|12585|12583|12585|12583|464
1604517000000|2020-11-04 19:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|886
1604517300000|2020-11-04 19:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2253
1604517600000|2020-11-04 19:20:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1700
1604517900000|2020-11-04 19:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|865
1604518200000|2020-11-04 19:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1158
1604518500000|2020-11-04 19:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|988
1604518800000|2020-11-04 19:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2441
1604519100000|2020-11-04 19:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|3361
1604519400000|2020-11-04 19:50:00|||||||||722
1604519700000|2020-11-04 19:55:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585|12583|5395
1604520000000|2020-11-04 20:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2080
1604520300000|2020-11-04 20:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|2621
1604520600000|2020-11-04 20:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1476
1604520900000|2020-11-04 20:15:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2837
1604521200000|2020-11-04 20:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1261
1604521500000|2020-11-04 20:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1371
1604521800000|2020-11-04 20:30:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1962
1604522100000|2020-11-04 20:35:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|898
1604522400000|2020-11-04 20:40:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12585|12583|2125
1604522700000|2020-11-04 20:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|3605
1604523000000|2020-11-04 20:50:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|607
1604523300000|2020-11-04 20:55:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2126
1604523600000|2020-11-04 21:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2097
1604523900000|2020-11-04 21:05:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1336
1604524200000|2020-11-04 21:10:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1748
1604524500000|2020-11-04 21:15:00|12581.9|12579.9|12584.2|12582.2|12584.2|12582.2|12581.9|12579.9|3507
1604524800000|2020-11-04 21:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1640
1604525100000|2020-11-04 21:25:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1705
1604525400000|2020-11-04 21:30:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|937
1604525700000|2020-11-04 21:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2023
1604526000000|2020-11-04 21:40:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2193
1604526300000|2020-11-04 21:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1067
1604526600000|2020-11-04 21:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1032
1604526900000|2020-11-04 21:55:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1131
1604530800000|2020-11-04 23:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|510
1604531100000|2020-11-04 23:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|180
1604531400000|2020-11-04 23:10:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|226
1604531700000|2020-11-04 23:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|119
1604532000000|2020-11-04 23:20:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|162
1604532300000|2020-11-04 23:25:00|12585|12583|12585|12583|12585|12583|12585|12583|198
1604532600000|2020-11-04 23:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|638
1604532900000|2020-11-04 23:35:00|12586.2|12584.2|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|408
1604533200000|2020-11-04 23:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|576
1604533500000|2020-11-04 23:45:00|||||||||148
1604533800000|2020-11-04 23:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|279
1604534100000|2020-11-04 23:55:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|309
1604534400000|2020-11-05 00:00:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|697
1604534700000|2020-11-05 00:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|318
1604535000000|2020-11-05 00:10:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|422
1604535300000|2020-11-05 00:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|654
1604535600000|2020-11-05 00:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|822
1604535900000|2020-11-05 00:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|141
1604536200000|2020-11-05 00:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|232
1604536500000|2020-11-05 00:35:00|||||||||49
1604536800000|2020-11-05 00:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|634
1604537100000|2020-11-05 00:45:00|||||||||107
1604537400000|2020-11-05 00:50:00|||||||||137
1604537700000|2020-11-05 00:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|80
1604538000000|2020-11-05 01:00:00|12587.3|12585.3|12586.9|12584.9|12587.3|12585.3|12586.5|12584.5|235
1604538300000|2020-11-05 01:05:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|284
1604538600000|2020-11-05 01:10:00|||||||||170
1604538900000|2020-11-05 01:15:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|211
1604539200000|2020-11-05 01:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|180
1604539500000|2020-11-05 01:25:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|398
1604539800000|2020-11-05 01:30:00|||||||||312
1604540100000|2020-11-05 01:35:00|||||||||213
1604540400000|2020-11-05 01:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|218
1604540700000|2020-11-05 01:45:00|||||||||133
1604541000000|2020-11-05 01:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1259
1604541300000|2020-11-05 01:55:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1020
1604541600000|2020-11-05 02:00:00|||||||||67
1604541900000|2020-11-05 02:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|36
1604542200000|2020-11-05 02:10:00|||||||||12
1604542500000|2020-11-05 02:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|304
1604542800000|2020-11-05 02:20:00|||||||||74
1604543100000|2020-11-05 02:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|276
1604543400000|2020-11-05 02:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|236
1604543700000|2020-11-05 02:35:00|||||||||48
1604544000000|2020-11-05 02:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|694
1604544300000|2020-11-05 02:45:00|||||||||45
1604544600000|2020-11-05 02:50:00|||||||||58
1604544900000|2020-11-05 02:55:00|||||||||37
1604545200000|2020-11-05 03:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|424
1604545500000|2020-11-05 03:05:00|||||||||40
1604545800000|2020-11-05 03:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|188
1604546100000|2020-11-05 03:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|622
1604546400000|2020-11-05 03:20:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|561
1604546700000|2020-11-05 03:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|360
1604547000000|2020-11-05 03:30:00|||||||||7
1604547300000|2020-11-05 03:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|591
1604547600000|2020-11-05 03:40:00|||||||||100
1604547900000|2020-11-05 03:45:00|12588.9|12586.9|12588.5|12586.5|12588.9|12586.9|12588.1|12586.1|369
1604548200000|2020-11-05 03:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|131
1604548500000|2020-11-05 03:55:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|183
1604548800000|2020-11-05 04:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|293
1604549100000|2020-11-05 04:05:00|||||||||139
1604549400000|2020-11-05 04:10:00|||||||||40
1604549700000|2020-11-05 04:15:00|||||||||67
1604550000000|2020-11-05 04:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|132
1604550300000|2020-11-05 04:25:00|||||||||139
1604550600000|2020-11-05 04:30:00|||||||||19
1604550900000|2020-11-05 04:35:00|||||||||5
1604551200000|2020-11-05 04:40:00|||||||||227
1604551500000|2020-11-05 04:45:00|||||||||70
1604551800000|2020-11-05 04:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|489
1604552100000|2020-11-05 04:55:00|||||||||4
1604552400000|2020-11-05 05:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|795
1604552700000|2020-11-05 05:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|101
1604553300000|2020-11-05 05:15:00|||||||||25
1604553600000|2020-11-05 05:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|189
1604553900000|2020-11-05 05:25:00|||||||||219
1604554200000|2020-11-05 05:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|621
1604554500000|2020-11-05 05:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|136
1604554800000|2020-11-05 05:40:00|||||||||75
1604555100000|2020-11-05 05:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|78
1604555400000|2020-11-05 05:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|270
1604555700000|2020-11-05 05:55:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|435
1604556000000|2020-11-05 06:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|470
1604556300000|2020-11-05 06:05:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|358
1604556600000|2020-11-05 06:10:00|||||||||104
1604556900000|2020-11-05 06:15:00|12590.5|12588.5|12590.1|12588.1|12590.5|12588.5|12589.7|12587.7|774
1604557200000|2020-11-05 06:20:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|150
1604557500000|2020-11-05 06:25:00|||||||||16
1604557800000|2020-11-05 06:30:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|259
1604558100000|2020-11-05 06:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|603
1604558400000|2020-11-05 06:40:00|||||||||320
1604558700000|2020-11-05 06:45:00|||||||||100
1604559000000|2020-11-05 06:50:00|||||||||117
1604559300000|2020-11-05 06:55:00|||||||||230
1604559600000|2020-11-05 07:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|661
1604559900000|2020-11-05 07:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|487
1604560200000|2020-11-05 07:10:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1754
1604560500000|2020-11-05 07:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2662
1604560800000|2020-11-05 07:20:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|3335
1604561100000|2020-11-05 07:25:00|12592|12590|12592|12590|12592|12590|12592|12590|556
1604561400000|2020-11-05 07:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1054
1604561700000|2020-11-05 07:35:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1181
1604562000000|2020-11-05 07:40:00|||||||||174
1604562300000|2020-11-05 07:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|757
1604562600000|2020-11-05 07:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1278
1604562900000|2020-11-05 07:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|961
1604563200000|2020-11-05 08:00:00|12590.8|12588.8|12590.5|12588.5|12592|12590|12590.5|12588.5|3378
1604563500000|2020-11-05 08:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1635
1604563800000|2020-11-05 08:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1416
1604564100000|2020-11-05 08:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|785
1604564400000|2020-11-05 08:20:00|12592|12590|12592|12590|12592|12590|12592|12590|886
1604564700000|2020-11-05 08:25:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|504
1604565000000|2020-11-05 08:30:00|12592.8|12590.8|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|1303
1604565300000|2020-11-05 08:35:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1031
1604565600000|2020-11-05 08:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|556
1604565900000|2020-11-05 08:45:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|791
1604566200000|2020-11-05 08:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1147
1604566500000|2020-11-05 08:55:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|496
1604566800000|2020-11-05 09:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|821
1604567100000|2020-11-05 09:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|630
1604567400000|2020-11-05 09:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|656
1604567700000|2020-11-05 09:15:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1217
1604568000000|2020-11-05 09:20:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|556
1604568300000|2020-11-05 09:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|181
1604568600000|2020-11-05 09:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|582
1604568900000|2020-11-05 09:35:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1151
1604569200000|2020-11-05 09:40:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1531
1604569500000|2020-11-05 09:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|908
1604569800000|2020-11-05 09:50:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|1810
1604570100000|2020-11-05 09:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|580
1604570400000|2020-11-05 10:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1244
1604570700000|2020-11-05 10:05:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|390
1604571000000|2020-11-05 10:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|478
1604571300000|2020-11-05 10:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|935
1604571600000|2020-11-05 10:20:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1116
1604571900000|2020-11-05 10:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|274
1604572200000|2020-11-05 10:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1395
1604572500000|2020-11-05 10:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1130
1604572800000|2020-11-05 10:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|275
1604573100000|2020-11-05 10:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|451
1604573400000|2020-11-05 10:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|579
1604573700000|2020-11-05 10:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|1020
1604574000000|2020-11-05 11:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|680
1604574300000|2020-11-05 11:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|421
1604574600000|2020-11-05 11:10:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|380
1604574900000|2020-11-05 11:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|297
1604575200000|2020-11-05 11:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|792
1604575500000|2020-11-05 11:25:00|||||||||654
1604575800000|2020-11-05 11:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|686
1604576100000|2020-11-05 11:35:00|||||||||190
1604576400000|2020-11-05 11:40:00|||||||||434
1604576700000|2020-11-05 11:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1384
1604577000000|2020-11-05 11:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|807
1604577300000|2020-11-05 11:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|238
1604577600000|2020-11-05 12:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|552
1604577900000|2020-11-05 12:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2122
1604578200000|2020-11-05 12:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|790
1604578500000|2020-11-05 12:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|578
1604578800000|2020-11-05 12:20:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|370
1604579100000|2020-11-05 12:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|741
1604579400000|2020-11-05 12:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|286
1604579700000|2020-11-05 12:35:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1415
1604580000000|2020-11-05 12:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1456
1604580300000|2020-11-05 12:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1054
1604580600000|2020-11-05 12:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1874
1604580900000|2020-11-05 12:55:00|||||||||100
1604581200000|2020-11-05 13:00:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1143
1604581500000|2020-11-05 13:05:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12583.4|12581.4|1792
1604581800000|2020-11-05 13:10:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|3165
1604582100000|2020-11-05 13:15:00|12582.6|12580.6|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3584
1604582400000|2020-11-05 13:20:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12582.6|12580.6|4841
1604582700000|2020-11-05 13:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2562
1604583000000|2020-11-05 13:30:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12584.2|12582.2|3231
1604583300000|2020-11-05 13:35:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2311
1604583600000|2020-11-05 13:40:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|1601
1604583900000|2020-11-05 13:45:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1548
1604584200000|2020-11-05 13:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1432
1604584500000|2020-11-05 13:55:00|12586.5|12584.5|12583.4|12581.4|12587.3|12585.3|12582.6|12580.6|3165
1604584800000|2020-11-05 14:00:00|12582.6|12580.6|12585|12583|12585|12583|12582.6|12580.6|2519
1604585100000|2020-11-05 14:05:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|4200
1604585400000|2020-11-05 14:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|523
1604585700000|2020-11-05 14:15:00|12582.6|12580.6|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1706
1604586000000|2020-11-05 14:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1046
1604586300000|2020-11-05 14:25:00|12583.4|12581.4|12583.4|12581.4|12585|12583|12583.4|12581.4|1848
1604586600000|2020-11-05 14:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|5062
1604586900000|2020-11-05 14:35:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|2067
1604587200000|2020-11-05 14:40:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1824
1604587500000|2020-11-05 14:45:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12581.9|12579.9|2598
1604587800000|2020-11-05 14:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|2296
1604588100000|2020-11-05 14:55:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|3461
1604588400000|2020-11-05 15:00:00|12580.7|12578.7|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2869
1604588700000|2020-11-05 15:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3149
1604589000000|2020-11-05 15:10:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|4083
1604589300000|2020-11-05 15:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|2572
1604589600000|2020-11-05 15:20:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|592
1604589900000|2020-11-05 15:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|4147
1604590200000|2020-11-05 15:30:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|3491
1604590500000|2020-11-05 15:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|1146
1604590800000|2020-11-05 15:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3428
1604591100000|2020-11-05 15:45:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|2875
1604591400000|2020-11-05 15:50:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|2452
1604591700000|2020-11-05 15:55:00|12584.2|12582.2|12581.9|12579.9|12585|12583|12581.9|12579.9|2904
1604592000000|2020-11-05 16:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1609
1604592300000|2020-11-05 16:05:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|2789
1604592600000|2020-11-05 16:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|6145
1604592900000|2020-11-05 16:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|5801
1604593200000|2020-11-05 16:20:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|4197
1604593500000|2020-11-05 16:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|2483
1604593800000|2020-11-05 16:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|4908
1604594100000|2020-11-05 16:35:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|2336
1604594400000|2020-11-05 16:40:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|4260
1604594700000|2020-11-05 16:45:00|||||||||692
1604595000000|2020-11-05 16:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3153
1604595300000|2020-11-05 16:55:00|||||||||301
1604595600000|2020-11-05 17:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|2570
1604595900000|2020-11-05 17:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3143
1604596200000|2020-11-05 17:10:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1390
1604596500000|2020-11-05 17:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|836
1604596800000|2020-11-05 17:20:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|595
1604597100000|2020-11-05 17:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1191
1604597400000|2020-11-05 17:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|603
1604597700000|2020-11-05 17:35:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|781
1604598000000|2020-11-05 17:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|812
1604598300000|2020-11-05 17:45:00|||||||||424
1604598600000|2020-11-05 17:50:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1204
1604598900000|2020-11-05 17:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1850
1604599200000|2020-11-05 18:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|784
1604599500000|2020-11-05 18:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1122
1604599800000|2020-11-05 18:10:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1325
1604600100000|2020-11-05 18:15:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2413
1604600400000|2020-11-05 18:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2363
1604600700000|2020-11-05 18:25:00|||||||||337
1604601000000|2020-11-05 18:30:00|||||||||299
1604601300000|2020-11-05 18:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1223
1604601600000|2020-11-05 18:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1317
1604601900000|2020-11-05 18:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1461
1604602200000|2020-11-05 18:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1160
1604602500000|2020-11-05 18:55:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|4677
1604602800000|2020-11-05 19:00:00|12580.7|12578.7|12579.5|12577.5|12581.1|12579.1|12577.2|12575.2|3532
1604603100000|2020-11-05 19:05:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2191
1604603400000|2020-11-05 19:10:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|950
1604603700000|2020-11-05 19:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|343
1604604000000|2020-11-05 19:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1118
1604604300000|2020-11-05 19:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|989
1604604600000|2020-11-05 19:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|725
1604604900000|2020-11-05 19:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|2166
1604605200000|2020-11-05 19:40:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|3420
1604605500000|2020-11-05 19:45:00|12584.2|12582.2|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|2498
1604605800000|2020-11-05 19:50:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2374
1604606100000|2020-11-05 19:55:00|12582.6|12580.6|12579.5|12577.5|12582.6|12580.6|12578.7|12576.7|5189
1604606400000|2020-11-05 20:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|5082
1604606700000|2020-11-05 20:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1585
1604607000000|2020-11-05 20:10:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|606
1604607300000|2020-11-05 20:15:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|2124
1604607600000|2020-11-05 20:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1728
1604607900000|2020-11-05 20:25:00|||||||||47
1604608200000|2020-11-05 20:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1954
1604608500000|2020-11-05 20:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3030
1604608800000|2020-11-05 20:40:00|||||||||328
1604609100000|2020-11-05 20:45:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1671
1604609400000|2020-11-05 20:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|750
1604609700000|2020-11-05 20:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|903
1604610000000|2020-11-05 21:00:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1726
1604610300000|2020-11-05 21:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|748
1604610600000|2020-11-05 21:10:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|928
1604610900000|2020-11-05 21:15:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1219
1604611200000|2020-11-05 21:20:00|12581.9|12579.9|12583.4|12581.4|12584.2|12582.2|12581.1|12579.1|8645
1604611500000|2020-11-05 21:25:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1215
1604611800000|2020-11-05 21:30:00|||||||||153
1604612100000|2020-11-05 21:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|139
1604612400000|2020-11-05 21:40:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|850
1604612700000|2020-11-05 21:45:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1441
1604613000000|2020-11-05 21:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|842
1604613300000|2020-11-05 21:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1872
1604617200000|2020-11-05 23:00:00|12583.4|12581.4|12585|12583|12585|12583|12583.4|12581.4|551
1604617500000|2020-11-05 23:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|551
1604617800000|2020-11-05 23:10:00|||||||||28
1604618100000|2020-11-05 23:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|222
1604618400000|2020-11-05 23:20:00|||||||||107
1604618700000|2020-11-05 23:25:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|631
1604619000000|2020-11-05 23:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|93
1604619300000|2020-11-05 23:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|85
1604619600000|2020-11-05 23:40:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|548
1604619900000|2020-11-05 23:45:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1811
1604620200000|2020-11-05 23:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|685
1604620500000|2020-11-05 23:55:00|||||||||447
1604620800000|2020-11-06 00:00:00|12585|12583|12581.9|12579.9|12585|12583|12581.1|12579.1|386
1604621100000|2020-11-06 00:05:00|||||||||2
1604621400000|2020-11-06 00:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|161
1604621700000|2020-11-06 00:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|150
1604622000000|2020-11-06 00:20:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|581
1604622300000|2020-11-06 00:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|104
1604622600000|2020-11-06 00:30:00|||||||||58
1604622900000|2020-11-06 00:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|101
1604623200000|2020-11-06 00:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|275
1604623500000|2020-11-06 00:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583|12581|606
1604623800000|2020-11-06 00:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|163
1604624100000|2020-11-06 00:55:00|||||||||236
1604624400000|2020-11-06 01:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|386
1604624700000|2020-11-06 01:05:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|194
1604625000000|2020-11-06 01:10:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|161
1604625300000|2020-11-06 01:15:00|||||||||80
1604625600000|2020-11-06 01:20:00|||||||||9
1604625900000|2020-11-06 01:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|544
1604626200000|2020-11-06 01:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|469
1604626500000|2020-11-06 01:35:00|12582.3|12580.3|12581.9|12579.9|12582.3|12580.3|12581.9|12579.9|417
1604626800000|2020-11-06 01:40:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|113
1604627100000|2020-11-06 01:45:00|||||||||200
1604627400000|2020-11-06 01:50:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|653
1604627700000|2020-11-06 01:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|449
1604628000000|2020-11-06 02:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|25
1604628300000|2020-11-06 02:05:00|||||||||111
1604628600000|2020-11-06 02:10:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|273
1604628900000|2020-11-06 02:15:00|||||||||38
1604629200000|2020-11-06 02:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|148
1604629500000|2020-11-06 02:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|92
1604629800000|2020-11-06 02:30:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|645
1604630100000|2020-11-06 02:35:00|||||||||7
1604630400000|2020-11-06 02:40:00|||||||||5
1604630700000|2020-11-06 02:45:00|||||||||48
1604631000000|2020-11-06 02:50:00|||||||||6
1604631300000|2020-11-06 02:55:00|||||||||6
1604631600000|2020-11-06 03:00:00|12581.5|12579.5|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|131
1604631900000|2020-11-06 03:05:00|||||||||3
1604632200000|2020-11-06 03:10:00|||||||||5
1604632500000|2020-11-06 03:15:00|||||||||6
1604632800000|2020-11-06 03:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|80
1604633100000|2020-11-06 03:25:00|||||||||119
1604633400000|2020-11-06 03:30:00|||||||||36
1604633700000|2020-11-06 03:35:00|||||||||29
1604634000000|2020-11-06 03:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|668
1604634300000|2020-11-06 03:45:00|||||||||10
1604634600000|2020-11-06 03:50:00|||||||||116
1604634900000|2020-11-06 03:55:00|12581.5|12579.5|12581.9|12579.9|12581.9|12579.9|12581.5|12579.5|65
1604635200000|2020-11-06 04:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|418
1604635500000|2020-11-06 04:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|392
1604635800000|2020-11-06 04:10:00|||||||||34
1604636100000|2020-11-06 04:15:00|||||||||15
1604636400000|2020-11-06 04:20:00|||||||||12
1604636700000|2020-11-06 04:25:00|||||||||19
1604637000000|2020-11-06 04:30:00|||||||||40
1604637300000|2020-11-06 04:35:00|||||||||14
1604637600000|2020-11-06 04:40:00|12582.3|12580.3|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|146
1604637900000|2020-11-06 04:45:00|||||||||19
1604638200000|2020-11-06 04:50:00|||||||||11
1604638500000|2020-11-06 04:55:00|||||||||38
1604638800000|2020-11-06 05:00:00|||||||||19
1604639100000|2020-11-06 05:05:00|||||||||118
1604639400000|2020-11-06 05:10:00|||||||||16
1604639700000|2020-11-06 05:15:00|||||||||6
1604640000000|2020-11-06 05:20:00|||||||||238
1604640300000|2020-11-06 05:25:00|||||||||11
1604640600000|2020-11-06 05:30:00|||||||||41
1604640900000|2020-11-06 05:35:00|||||||||6
1604641200000|2020-11-06 05:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|90
1604641500000|2020-11-06 05:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|107
1604641800000|2020-11-06 05:50:00|||||||||36
1604642100000|2020-11-06 05:55:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|292
1604642400000|2020-11-06 06:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|68
1604642700000|2020-11-06 06:05:00|||||||||11
1604643000000|2020-11-06 06:10:00|||||||||37
1604643300000|2020-11-06 06:15:00|||||||||300
1604643600000|2020-11-06 06:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|142
1604643900000|2020-11-06 06:25:00|||||||||8
1604644200000|2020-11-06 06:30:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|162
1604644500000|2020-11-06 06:35:00|||||||||192
1604644800000|2020-11-06 06:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|165
1604645100000|2020-11-06 06:45:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|71
1604645400000|2020-11-06 06:50:00|||||||||79
1604645700000|2020-11-06 06:55:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|246
1604646000000|2020-11-06 07:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|535
1604646300000|2020-11-06 07:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|271
1604646600000|2020-11-06 07:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|451
1604646900000|2020-11-06 07:15:00|||||||||87
1604647200000|2020-11-06 07:20:00|12581.9|12579.9|12579.5|12577.5|12581.9|12579.9|12579.5|12577.5|892
1604647500000|2020-11-06 07:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1131
1604647800000|2020-11-06 07:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|580
1604648100000|2020-11-06 07:35:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|154
1604648400000|2020-11-06 07:40:00|||||||||103
1604648700000|2020-11-06 07:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|359
1604649000000|2020-11-06 07:50:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|949
1604649300000|2020-11-06 07:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|993
1604649600000|2020-11-06 08:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|740
1604649900000|2020-11-06 08:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|476
1604650200000|2020-11-06 08:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|699
1604650500000|2020-11-06 08:15:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|186
1604650800000|2020-11-06 08:20:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|1517
1604651100000|2020-11-06 08:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|737
1604651400000|2020-11-06 08:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|551
1604651700000|2020-11-06 08:35:00|||||||||629
1604652000000|2020-11-06 08:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|952
1604652300000|2020-11-06 08:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|393
1604652600000|2020-11-06 08:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|374
1604652900000|2020-11-06 08:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|887
1604653200000|2020-11-06 09:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|594
1604653500000|2020-11-06 09:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|537
1604653800000|2020-11-06 09:10:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|2377
1604654100000|2020-11-06 09:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|877
1604654400000|2020-11-06 09:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|152
1604654700000|2020-11-06 09:25:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|888
1604655000000|2020-11-06 09:30:00|||||||||39
1604655300000|2020-11-06 09:35:00|||||||||1276
1604655600000|2020-11-06 09:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2179
1604655900000|2020-11-06 09:45:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3137
1604656200000|2020-11-06 09:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2113
1604656500000|2020-11-06 09:55:00|12581.5|12579.5|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|427
1604656800000|2020-11-06 10:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2484
1604657100000|2020-11-06 10:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1244
1604657400000|2020-11-06 10:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|837
1604657700000|2020-11-06 10:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1651
1604658000000|2020-11-06 10:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|324
1604658300000|2020-11-06 10:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|229
1604658600000|2020-11-06 10:30:00|||||||||41
1604658900000|2020-11-06 10:35:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|573
1604659200000|2020-11-06 10:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1320
1604659500000|2020-11-06 10:45:00|||||||||400
1604659800000|2020-11-06 10:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1216
1604660100000|2020-11-06 10:55:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|2158
1604660400000|2020-11-06 11:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|342
1604660700000|2020-11-06 11:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1225
1604661000000|2020-11-06 11:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|636
1604661300000|2020-11-06 11:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|199
1604661600000|2020-11-06 11:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1236
1604661900000|2020-11-06 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|230
1604662200000|2020-11-06 11:30:00|||||||||145
1604662500000|2020-11-06 11:35:00|||||||||64
1604662800000|2020-11-06 11:40:00|||||||||216
1604663100000|2020-11-06 11:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|745
1604663400000|2020-11-06 11:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|57
1604663700000|2020-11-06 11:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|172
1604664000000|2020-11-06 12:00:00|||||||||210
1604664300000|2020-11-06 12:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1112
1604664600000|2020-11-06 12:10:00|12578|12576|12578|12576|12578|12576|12578|12576|954
1604664900000|2020-11-06 12:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1174
1604665200000|2020-11-06 12:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|711
1604665500000|2020-11-06 12:25:00|||||||||103
1604665800000|2020-11-06 12:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|155
1604666100000|2020-11-06 12:35:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|390
1604666400000|2020-11-06 12:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|616
1604666700000|2020-11-06 12:45:00|||||||||20
1604667000000|2020-11-06 12:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|167
1604667300000|2020-11-06 12:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|332
1604667600000|2020-11-06 13:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|279
1604667900000|2020-11-06 13:05:00|||||||||512
1604668200000|2020-11-06 13:10:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1991
1604668500000|2020-11-06 13:15:00|12579.1|12577.1|12578|12576|12579.5|12577.5|12577.2|12575.2|2446
1604668800000|2020-11-06 13:20:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|2225
1604669100000|2020-11-06 13:25:00|12576.4|12574.4|12576.8|12574.8|12577.2|12575.2|12575.6|12573.6|1043
1604669400000|2020-11-06 13:30:00|12576.4|12574.4|12573.3|12571.3|12577.2|12575.2|12571.7|12569.7|12060
1604669700000|2020-11-06 13:35:00|12573.7|12571.7|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|4768
1604670000000|2020-11-06 13:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2541
1604670300000|2020-11-06 13:45:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2336
1604670600000|2020-11-06 13:50:00|12572.5|12570.5|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|3955
1604670900000|2020-11-06 13:55:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|6120
1604671200000|2020-11-06 14:00:00|12569.4|12567.4|12570.9|12568.9|12572.5|12570.5|12569.4|12567.4|4245
1604671500000|2020-11-06 14:05:00|12571.7|12569.7|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|3267
1604671800000|2020-11-06 14:10:00|12569.4|12567.4|12566.2|12564.2|12569.4|12567.4|12566.2|12564.2|2849
1604672100000|2020-11-06 14:15:00|12565.5|12563.5|12567|12565|12567.8|12565.8|12564.7|12562.7|9364
1604672400000|2020-11-06 14:20:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|5776
1604672700000|2020-11-06 14:25:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|2958
1604673000000|2020-11-06 14:30:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12564.7|12562.7|1900
1604673300000|2020-11-06 14:35:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|3098
1604673600000|2020-11-06 14:40:00|12565.5|12563.5|12563.9|12561.9|12565.5|12563.5|12563.1|12561.1|3649
1604673900000|2020-11-06 14:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2060
1604674200000|2020-11-06 14:50:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|4733
1604674500000|2020-11-06 14:55:00|12565.5|12563.5|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|5083
1604674800000|2020-11-06 15:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|5220
1604675100000|2020-11-06 15:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|4292
1604675400000|2020-11-06 15:10:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|2769
1604675700000|2020-11-06 15:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|3495
1604676000000|2020-11-06 15:20:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|3156
1604676300000|2020-11-06 15:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1546
1604676600000|2020-11-06 15:30:00|||||||||841
1604676900000|2020-11-06 15:35:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2625
1604677200000|2020-11-06 15:40:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|3210
1604677500000|2020-11-06 15:45:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1765
1604677800000|2020-11-06 15:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2344
1604678100000|2020-11-06 15:55:00|12561.5|12559.5|12563.1|12561.1|12564.7|12562.7|12561.5|12559.5|4683
1604678400000|2020-11-06 16:00:00|12562.7|12560.7|12562.3|12560.3|12563.9|12561.9|12561.5|12559.5|4746
1604678700000|2020-11-06 16:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2206
1604679000000|2020-11-06 16:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2010
1604679300000|2020-11-06 16:15:00|||||||||1995
1604679600000|2020-11-06 16:20:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2373
1604679900000|2020-11-06 16:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|3284
1604680200000|2020-11-06 16:30:00|||||||||2226
1604680500000|2020-11-06 16:35:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2150
1604680800000|2020-11-06 16:40:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1692
1604681100000|2020-11-06 16:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1680
1604681400000|2020-11-06 16:50:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2085
1604681700000|2020-11-06 16:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|3741
1604682000000|2020-11-06 17:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1659
1604682300000|2020-11-06 17:05:00|||||||||1033
1604682600000|2020-11-06 17:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1419
1604682900000|2020-11-06 17:15:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1051
1604683200000|2020-11-06 17:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|3743
1604683500000|2020-11-06 17:25:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4801
1604683800000|2020-11-06 17:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|575
1604684100000|2020-11-06 17:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2036
1604684400000|2020-11-06 17:40:00|12568.2|12566.2|12567.8|12565.8|12568.6|12566.6|12567|12565|2865
1604684700000|2020-11-06 17:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1611
1604685000000|2020-11-06 17:50:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|315
1604685300000|2020-11-06 17:55:00|||||||||73
1604685600000|2020-11-06 18:00:00|||||||||163
1604685900000|2020-11-06 18:05:00|||||||||922
1604686200000|2020-11-06 18:10:00|||||||||195
1604686500000|2020-11-06 18:15:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|58
1604686800000|2020-11-06 18:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|178
1604687100000|2020-11-06 18:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1130
1604687400000|2020-11-06 18:30:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|299
1604687700000|2020-11-06 18:35:00|||||||||79
1604688000000|2020-11-06 18:40:00|||||||||162
1604688300000|2020-11-06 18:45:00|||||||||108
1604688600000|2020-11-06 18:50:00|||||||||133
1604688900000|2020-11-06 18:55:00|||||||||267
1604689200000|2020-11-06 19:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|495
1604689500000|2020-11-06 19:05:00|||||||||495
1604689800000|2020-11-06 19:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|556
1604690100000|2020-11-06 19:15:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|499
1604690400000|2020-11-06 19:20:00|||||||||126
1604690700000|2020-11-06 19:25:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|589
1604691000000|2020-11-06 19:30:00|12567|12565|12567|12565|12567|12565|12567|12565|1925
1604691300000|2020-11-06 19:35:00|||||||||347
1604691600000|2020-11-06 19:40:00|||||||||239
1604691900000|2020-11-06 19:45:00|||||||||356
1604692200000|2020-11-06 19:50:00|||||||||1622
1604692500000|2020-11-06 19:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|3079
1604692800000|2020-11-06 20:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1698
1604693100000|2020-11-06 20:05:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|933
1604693400000|2020-11-06 20:10:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1148
1604693700000|2020-11-06 20:15:00|||||||||282
1604694000000|2020-11-06 20:20:00|||||||||196
1604694300000|2020-11-06 20:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2816
1604694600000|2020-11-06 20:30:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|657
1604694900000|2020-11-06 20:35:00|||||||||209
1604695200000|2020-11-06 20:40:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1286
1604695500000|2020-11-06 20:45:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1884
1604695800000|2020-11-06 20:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|315
1604696100000|2020-11-06 20:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|4108
1604696400000|2020-11-06 21:00:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|838
1604696700000|2020-11-06 21:05:00|||||||||57
1604697000000|2020-11-06 21:10:00|||||||||81
1604697300000|2020-11-06 21:15:00|||||||||659
1604697600000|2020-11-06 21:20:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|307
1604697900000|2020-11-06 21:25:00|||||||||54
1604698200000|2020-11-06 21:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|106
1604698500000|2020-11-06 21:35:00|||||||||9
1604698800000|2020-11-06 21:40:00|||||||||1387
1604699100000|2020-11-06 21:45:00|||||||||853
1604699400000|2020-11-06 21:50:00|12567|12565|12567|12565|12567|12565|12567|12565|881
1604699700000|2020-11-06 21:55:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|2448
1604876400000|2020-11-08 23:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|401
1604876700000|2020-11-08 23:05:00|||||||||410
1604877000000|2020-11-08 23:10:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|270
1604877300000|2020-11-08 23:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|229
1604877600000|2020-11-08 23:20:00|||||||||488
1604877900000|2020-11-08 23:25:00|||||||||42
1604878200000|2020-11-08 23:30:00|||||||||11
1604878500000|2020-11-08 23:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|247
1604878800000|2020-11-08 23:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|371
1604879100000|2020-11-08 23:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|244
1604879400000|2020-11-08 23:50:00|||||||||76
1604879700000|2020-11-08 23:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|106
1604880000000|2020-11-09 00:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|286
1604880300000|2020-11-09 00:05:00|||||||||10
1604880600000|2020-11-09 00:10:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|225
1604880900000|2020-11-09 00:15:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|379
1604881200000|2020-11-09 00:20:00|12565.8|12563.8|12565.5|12563.5|12565.8|12563.8|12565.5|12563.5|111
1604881500000|2020-11-09 00:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|101
1604881800000|2020-11-09 00:30:00|||||||||960
1604882100000|2020-11-09 00:35:00|||||||||26
1604882400000|2020-11-09 00:40:00|||||||||196
1604882700000|2020-11-09 00:45:00|||||||||64
1604883000000|2020-11-09 00:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|121
1604883300000|2020-11-09 00:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|280
1604883600000|2020-11-09 01:00:00|||||||||43
1604883900000|2020-11-09 01:05:00|||||||||21
1604884200000|2020-11-09 01:10:00|||||||||63
1604884500000|2020-11-09 01:15:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|126
1604884800000|2020-11-09 01:20:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|340
1604885100000|2020-11-09 01:25:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|42
1604885400000|2020-11-09 01:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|665
1604885700000|2020-11-09 01:35:00|||||||||140
1604886000000|2020-11-09 01:40:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|151
1604886300000|2020-11-09 01:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|6227
1604886600000|2020-11-09 01:50:00|||||||||45
1604886900000|2020-11-09 01:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|432
1604887200000|2020-11-09 02:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|421
1604887500000|2020-11-09 02:05:00|||||||||122
1604887800000|2020-11-09 02:10:00|||||||||3
1604888100000|2020-11-09 02:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|298
1604888400000|2020-11-09 02:20:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|268
1604888700000|2020-11-09 02:25:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|382
1604889000000|2020-11-09 02:30:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|254
1604889300000|2020-11-09 02:35:00|||||||||142
1604889600000|2020-11-09 02:40:00|||||||||121
1604889900000|2020-11-09 02:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|185
1604890200000|2020-11-09 02:50:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|260
1604890500000|2020-11-09 02:55:00|||||||||91
1604890800000|2020-11-09 03:00:00|||||||||78
1604891100000|2020-11-09 03:05:00|||||||||12
1604891400000|2020-11-09 03:10:00|||||||||99
1604891700000|2020-11-09 03:15:00|||||||||14
1604892000000|2020-11-09 03:20:00|||||||||367
1604892300000|2020-11-09 03:25:00|||||||||3
1604892600000|2020-11-09 03:30:00|||||||||24
1604892900000|2020-11-09 03:35:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|212
1604893800000|2020-11-09 03:50:00|||||||||22
1604894100000|2020-11-09 03:55:00|||||||||89
1604894400000|2020-11-09 04:00:00|||||||||179
1604894700000|2020-11-09 04:05:00|||||||||43
1604895000000|2020-11-09 04:10:00|||||||||10
1604895300000|2020-11-09 04:15:00|||||||||145
1604895600000|2020-11-09 04:20:00|||||||||126
1604895900000|2020-11-09 04:25:00|||||||||4
1604896200000|2020-11-09 04:30:00|||||||||47
1604896500000|2020-11-09 04:35:00|||||||||55
1604896800000|2020-11-09 04:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|521
1604897400000|2020-11-09 04:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|981
1604897700000|2020-11-09 04:55:00|||||||||143
1604898000000|2020-11-09 05:00:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|761
1604898300000|2020-11-09 05:05:00|||||||||187
1604898600000|2020-11-09 05:10:00|||||||||255
1604898900000|2020-11-09 05:15:00|||||||||131
1604899200000|2020-11-09 05:20:00|||||||||18
1604899500000|2020-11-09 05:25:00|||||||||4
1604899800000|2020-11-09 05:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|801
1604900100000|2020-11-09 05:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|173
1604900400000|2020-11-09 05:40:00|||||||||8
1604900700000|2020-11-09 05:45:00|12569|12567|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|45
1604901000000|2020-11-09 05:50:00|||||||||293
1604901300000|2020-11-09 05:55:00|||||||||102
1604901600000|2020-11-09 06:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|305
1604901900000|2020-11-09 06:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|158
1604902200000|2020-11-09 06:10:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|258
1604902500000|2020-11-09 06:15:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|288
1604902800000|2020-11-09 06:20:00|||||||||6
1604903400000|2020-11-09 06:30:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|253
1604903700000|2020-11-09 06:35:00|||||||||33
1604904000000|2020-11-09 06:40:00|||||||||69
1604904300000|2020-11-09 06:45:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|181
1604904600000|2020-11-09 06:50:00|||||||||63
1604904900000|2020-11-09 06:55:00|12569.8|12567.8|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|435
1604905200000|2020-11-09 07:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|532
1604905500000|2020-11-09 07:05:00|||||||||3
1604905800000|2020-11-09 07:10:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|653
1604906100000|2020-11-09 07:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.2|12566.2|233
1604906400000|2020-11-09 07:20:00|||||||||7
1604906700000|2020-11-09 07:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|344
1604907000000|2020-11-09 07:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|204
1604907300000|2020-11-09 07:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|146
1604907600000|2020-11-09 07:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|140
1604907900000|2020-11-09 07:45:00|||||||||30
1604908200000|2020-11-09 07:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|354
1604908500000|2020-11-09 07:55:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|364
1604908800000|2020-11-09 08:00:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|607
1604909100000|2020-11-09 08:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|998
1604909400000|2020-11-09 08:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|425
1604909700000|2020-11-09 08:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.3|12569.3|1217
1604910000000|2020-11-09 08:20:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|262
1604910300000|2020-11-09 08:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1946
1604910600000|2020-11-09 08:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1193
1604910900000|2020-11-09 08:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|319
1604911200000|2020-11-09 08:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|634
1604911500000|2020-11-09 08:45:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|464
1604911800000|2020-11-09 08:50:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|786
1604912100000|2020-11-09 08:55:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|286
1604912400000|2020-11-09 09:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|771
1604912700000|2020-11-09 09:05:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|549
1604913000000|2020-11-09 09:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|278
1604913300000|2020-11-09 09:15:00|||||||||151
1604913600000|2020-11-09 09:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|155
1604913900000|2020-11-09 09:25:00|||||||||232
1604914200000|2020-11-09 09:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|599
1604914500000|2020-11-09 09:35:00|12573.7|12571.7|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|574
1604914800000|2020-11-09 09:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|285
1604915100000|2020-11-09 09:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|873
1604915400000|2020-11-09 09:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|686
1604915700000|2020-11-09 09:55:00|||||||||148
1604916000000|2020-11-09 10:00:00|12574|12572|12574|12572|12574|12572|12574|12572|337
1604916300000|2020-11-09 10:05:00|||||||||42
1604916600000|2020-11-09 10:10:00|||||||||114
1604916900000|2020-11-09 10:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|532
1604917200000|2020-11-09 10:20:00|||||||||57
1604917500000|2020-11-09 10:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|729
1604917800000|2020-11-09 10:30:00|||||||||38
1604918100000|2020-11-09 10:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1439
1604918400000|2020-11-09 10:40:00|||||||||218
1604918700000|2020-11-09 10:45:00|||||||||142
1604919000000|2020-11-09 10:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|343
1604919300000|2020-11-09 10:55:00|||||||||121
1604919600000|2020-11-09 11:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|813
1604919900000|2020-11-09 11:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|663
1604920200000|2020-11-09 11:10:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|559
1604920500000|2020-11-09 11:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2762
1604920800000|2020-11-09 11:20:00|12572.9|12570.9|12572.5|12570.5|12572.9|12570.9|12572.5|12570.5|173
1604921100000|2020-11-09 11:25:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|218
1604921400000|2020-11-09 11:30:00|||||||||47
1604921700000|2020-11-09 11:35:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|600
1604922000000|2020-11-09 11:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|782
1604922300000|2020-11-09 11:45:00|12571.7|12569.7|12560|12558|12571.7|12569.7|12558.4|12556.4|11646
1604922600000|2020-11-09 11:50:00|12560.8|12558.8|12556.1|12554.1|12560.8|12558.8|12555.3|12553.3|9418
1604922900000|2020-11-09 11:55:00|12556.9|12554.9|12549.8|12547.8|12556.9|12554.9|12544.4|12542.4|12081
1604923200000|2020-11-09 12:00:00|12550.2|12548.2|12553.7|12551.7|12554.5|12552.5|12549|12547|8052
1604923500000|2020-11-09 12:05:00|12553|12551|12549.8|12547.8|12554.5|12552.5|12549.8|12547.8|5587
1604923800000|2020-11-09 12:10:00|12549|12547|12542.8|12540.8|12549.8|12547.8|12542|12540|8645
1604924100000|2020-11-09 12:15:00|12542|12540|12542|12540|12543.6|12541.6|12539.7|12537.7|10621
1604924400000|2020-11-09 12:20:00|12541.2|12539.2|12543.6|12541.6|12545.1|12543.1|12541.2|12539.2|7083
1604924700000|2020-11-09 12:25:00|12542.8|12540.8|12545.1|12543.1|12545.1|12543.1|12542.8|12540.8|3380
1604925000000|2020-11-09 12:30:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12541.2|12539.2|6724
1604925300000|2020-11-09 12:35:00|12542.8|12540.8|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|3660
1604925600000|2020-11-09 12:40:00|12543.6|12541.6|12541.2|12539.2|12544.4|12542.4|12541.2|12539.2|3338
1604925900000|2020-11-09 12:45:00|12540.8|12538.8|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|3159
1604926200000|2020-11-09 12:50:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12535|12533|9473
1604926500000|2020-11-09 12:55:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|6549
1604926800000|2020-11-09 13:00:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|4874
1604927100000|2020-11-09 13:05:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6719
1604927400000|2020-11-09 13:10:00|12538.9|12536.9|12540.5|12538.5|12541.2|12539.2|12538.9|12536.9|5102
1604927700000|2020-11-09 13:15:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|4325
1604928000000|2020-11-09 13:20:00|12542|12540|12544.4|12542.4|12545.1|12543.1|12541.2|12539.2|6168
1604928300000|2020-11-09 13:25:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|3986
1604928600000|2020-11-09 13:30:00|12544.4|12542.4|12542.8|12540.8|12545.9|12543.9|12541.2|12539.2|5812
1604928900000|2020-11-09 13:35:00|12543.6|12541.6|12542|12540|12544.4|12542.4|12541.2|12539.2|3530
1604929200000|2020-11-09 13:40:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|7426
1604929500000|2020-11-09 13:45:00|12540.5|12538.5|12538.9|12536.9|12542|12540|12538.9|12536.9|6854
1604929800000|2020-11-09 13:50:00|12539.7|12537.7|12540.5|12538.5|12541.2|12539.2|12537.3|12535.3|14234
1604930100000|2020-11-09 13:55:00|12541.2|12539.2|12540.5|12538.5|12542|12540|12539.7|12537.7|4392
1604930400000|2020-11-09 14:00:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2559
1604930700000|2020-11-09 14:05:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|3120
1604931000000|2020-11-09 14:10:00|12541.2|12539.2|12540.5|12538.5|12542|12540|12538.9|12536.9|5627
1604931300000|2020-11-09 14:15:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|5445
1604931600000|2020-11-09 14:20:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|5205
1604931900000|2020-11-09 14:25:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|3133
1604932200000|2020-11-09 14:30:00|12537.3|12535.3|12538.1|12536.1|12538.9|12536.9|12536.5|12534.5|9369
1604932500000|2020-11-09 14:35:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|5317
1604932800000|2020-11-09 14:40:00|12538.1|12536.1|12536.5|12534.5|12538.1|12536.1|12535.8|12533.8|3803
1604933100000|2020-11-09 14:45:00|12535.8|12533.8|12534.2|12532.2|12536.5|12534.5|12534.2|12532.2|5193
1604933400000|2020-11-09 14:50:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|7790
1604933700000|2020-11-09 14:55:00|12532.6|12530.6|12535|12533|12535|12533|12532.6|12530.6|4035
1604934000000|2020-11-09 15:00:00|12534.2|12532.2|12533.4|12531.4|12535|12533|12533.4|12531.4|9197
1604934300000|2020-11-09 15:05:00|12532.6|12530.6|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|4823
1604934600000|2020-11-09 15:10:00|12534.2|12532.2|12534.2|12532.2|12534.6|12532.6|12533.4|12531.4|7124
1604934900000|2020-11-09 15:15:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|4796
1604935200000|2020-11-09 15:20:00|12531.9|12529.9|12527.2|12525.2|12531.9|12529.9|12527.2|12525.2|10664
1604935500000|2020-11-09 15:25:00|12528|12526|12524.8|12522.8|12528|12526|12524|12522|17096
1604935800000|2020-11-09 15:30:00|12524|12522|12523.3|12521.3|12524.8|12522.8|12523.3|12521.3|12618
1604936100000|2020-11-09 15:35:00|12522.5|12520.5|12524|12522|12524.8|12522.8|12520.1|12518.1|17419
1604936400000|2020-11-09 15:40:00|12523.3|12521.3|12525.6|12523.6|12525.6|12523.6|12523.3|12521.3|11277
1604936700000|2020-11-09 15:45:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|9389
1604937000000|2020-11-09 15:50:00|12524.8|12522.8|12526.4|12524.4|12526.4|12524.4|12524|12522|8550
1604937300000|2020-11-09 15:55:00|12527.2|12525.2|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|6499
1604937600000|2020-11-09 16:00:00|12528|12526|12530.3|12528.3|12531.1|12529.1|12527.2|12525.2|10092
1604937900000|2020-11-09 16:05:00|12531.1|12529.1|12528|12526|12531.1|12529.1|12528|12526|3060
1604938200000|2020-11-09 16:10:00|12527.6|12525.6|12526.4|12524.4|12528|12526|12525.6|12523.6|3728
1604938500000|2020-11-09 16:15:00|12525.6|12523.6|12528.7|12526.7|12528.7|12526.7|12525.6|12523.6|2583
1604938800000|2020-11-09 16:20:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12528|12526|2835
1604939100000|2020-11-09 16:25:00|12528|12526|12528|12526|12528.7|12526.7|12527.2|12525.2|4570
1604939400000|2020-11-09 16:30:00|12527.2|12525.2|12528.7|12526.7|12529.5|12527.5|12527.2|12525.2|2611
1604939700000|2020-11-09 16:35:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|2465
1604940000000|2020-11-09 16:40:00|12528|12526|12528|12526|12528.7|12526.7|12527.2|12525.2|3344
1604940300000|2020-11-09 16:45:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|2167
1604940600000|2020-11-09 16:50:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|1448
1604940900000|2020-11-09 16:55:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2194
1604941200000|2020-11-09 17:00:00|12528.7|12526.7|12528|12526|12529.5|12527.5|12527.2|12525.2|5118
1604941500000|2020-11-09 17:05:00|12527.2|12525.2|12528|12526|12528.7|12526.7|12527.2|12525.2|1219
1604941800000|2020-11-09 17:10:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528|12526|3477
1604942100000|2020-11-09 17:15:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1466
1604942400000|2020-11-09 17:20:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|3265
1604942700000|2020-11-09 17:25:00|||||||||1858
1604943000000|2020-11-09 17:30:00|12527.2|12525.2|12526.4|12524.4|12528|12526|12526.4|12524.4|1879
1604943300000|2020-11-09 17:35:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2978
1604943600000|2020-11-09 17:40:00|12526.8|12524.8|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2625
1604943900000|2020-11-09 17:45:00|||||||||921
1604944200000|2020-11-09 17:50:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|4102
1604944500000|2020-11-09 17:55:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|4769
1604944800000|2020-11-09 18:00:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|2872
1604945100000|2020-11-09 18:05:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|2235
1604945400000|2020-11-09 18:10:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|994
1604945700000|2020-11-09 18:15:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1091
1604946000000|2020-11-09 18:20:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1183
1604946300000|2020-11-09 18:25:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1001
1604946600000|2020-11-09 18:30:00|12528|12526|12528|12526|12528|12526|12528|12526|1284
1604946900000|2020-11-09 18:35:00|12528.7|12526.7|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1484
1604947200000|2020-11-09 18:40:00|12528|12526|12528|12526|12528|12526|12528|12526|582
1604947500000|2020-11-09 18:45:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|1828
1604947800000|2020-11-09 18:50:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1882
1604948100000|2020-11-09 18:55:00|||||||||724
1604948400000|2020-11-09 19:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1274
1604948700000|2020-11-09 19:05:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|300
1604949000000|2020-11-09 19:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|496
1604949300000|2020-11-09 19:15:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|2145
1604949600000|2020-11-09 19:20:00|12529.5|12527.5|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|2241
1604949900000|2020-11-09 19:25:00|12531.1|12529.1|12531.9|12529.9|12532.6|12530.6|12530.3|12528.3|2285
1604950200000|2020-11-09 19:30:00|||||||||631
1604950500000|2020-11-09 19:35:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1360
1604950800000|2020-11-09 19:40:00|12530.7|12528.7|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1657
1604951100000|2020-11-09 19:45:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1536
1604951400000|2020-11-09 19:50:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2740
1604951700000|2020-11-09 19:55:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|4645
1604952000000|2020-11-09 20:00:00|12528|12526|12528|12526|12528|12526|12528|12526|1128
1604952300000|2020-11-09 20:05:00|||||||||1276
1604952600000|2020-11-09 20:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|2229
1604952900000|2020-11-09 20:15:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|736
1604953200000|2020-11-09 20:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1178
1604953500000|2020-11-09 20:25:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|1064
1604953800000|2020-11-09 20:30:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|753
1604954100000|2020-11-09 20:35:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|2045
1604954400000|2020-11-09 20:40:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.1|12529.1|2619
1604954700000|2020-11-09 20:45:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|2381
1604955000000|2020-11-09 20:50:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|1510
1604955300000|2020-11-09 20:55:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|3321
1604955600000|2020-11-09 21:00:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2607
1604955900000|2020-11-09 21:05:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|1509
1604956200000|2020-11-09 21:10:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|4056
1604956500000|2020-11-09 21:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2054
1604956800000|2020-11-09 21:20:00|12537.3|12535.3|12535|12533|12537.3|12535.3|12535|12533|2869
1604957100000|2020-11-09 21:25:00|12535.4|12533.4|12535|12533|12535.8|12533.8|12535|12533|1282
1604957400000|2020-11-09 21:30:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|1876
1604957700000|2020-11-09 21:35:00|12534.2|12532.2|12536.5|12534.5|12536.5|12534.5|12534.2|12532.2|1767
1604958000000|2020-11-09 21:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|397
1604958300000|2020-11-09 21:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|414
1604958600000|2020-11-09 21:50:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|931
1604958900000|2020-11-09 21:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1403
1604962800000|2020-11-09 23:00:00|12538.1|12536.1|12536.5|12534.5|12538.1|12536.1|12535.8|12533.8|1399
1604963100000|2020-11-09 23:05:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|1294
1604963400000|2020-11-09 23:10:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|1554
1604963700000|2020-11-09 23:15:00|12536.5|12534.5|12535.8|12533.8|12536.9|12534.9|12535.8|12533.8|640
1604964000000|2020-11-09 23:20:00|12535|12533|12535|12533|12535.8|12533.8|12534.2|12532.2|934
1604964300000|2020-11-09 23:25:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|99
1604964600000|2020-11-09 23:30:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|966
1604964900000|2020-11-09 23:35:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|260
1604965200000|2020-11-09 23:40:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12535|12533|182
1604965500000|2020-11-09 23:45:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|360
1604965800000|2020-11-09 23:50:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|257
1604966100000|2020-11-09 23:55:00|12536.5|12534.5|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|1093
1604966400000|2020-11-10 00:00:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1531
1604966700000|2020-11-10 00:05:00|12537.3|12535.3|12538.9|12536.9|12538.9|12536.9|12536.5|12534.5|1726
1604967000000|2020-11-10 00:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|885
1604967300000|2020-11-10 00:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|741
1604967600000|2020-11-10 00:20:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|337
1604967900000|2020-11-10 00:25:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|789
1604968200000|2020-11-10 00:30:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|1203
1604968500000|2020-11-10 00:35:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1261
1604968800000|2020-11-10 00:40:00|||||||||569
1604969100000|2020-11-10 00:45:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|363
1604969400000|2020-11-10 00:50:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|385
1604969700000|2020-11-10 00:55:00|||||||||108
1604970000000|2020-11-10 01:00:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|262
1604970300000|2020-11-10 01:05:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|302
1604970600000|2020-11-10 01:10:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|569
1604970900000|2020-11-10 01:15:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|288
1604971200000|2020-11-10 01:20:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|792
1604971500000|2020-11-10 01:25:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|275
1604971800000|2020-11-10 01:30:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|485
1604972100000|2020-11-10 01:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|595
1604972400000|2020-11-10 01:40:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|151
1604972700000|2020-11-10 01:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|264
1604973000000|2020-11-10 01:50:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|307
1604973300000|2020-11-10 01:55:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|772
1604973600000|2020-11-10 02:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|526
1604973900000|2020-11-10 02:05:00|12538.1|12536.1|12538.1|12536.1|12538.5|12536.5|12538.1|12536.1|558
1604974200000|2020-11-10 02:10:00|||||||||231
1604974500000|2020-11-10 02:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|297
1604974800000|2020-11-10 02:20:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|252
1604975100000|2020-11-10 02:25:00|||||||||6
1604975400000|2020-11-10 02:30:00|||||||||49
1604975700000|2020-11-10 02:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|393
1604976300000|2020-11-10 02:45:00|12538.1|12536.1|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|716
1604976600000|2020-11-10 02:50:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12537.3|12535.3|134
1604976900000|2020-11-10 02:55:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|789
1604977200000|2020-11-10 03:00:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|327
1604977500000|2020-11-10 03:05:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|633
1604977800000|2020-11-10 03:10:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|268
1604978100000|2020-11-10 03:15:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|583
1604978400000|2020-11-10 03:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|59
1604978700000|2020-11-10 03:25:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|375
1604979000000|2020-11-10 03:30:00|12538.5|12536.5|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|261
1604979300000|2020-11-10 03:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|560
1604979600000|2020-11-10 03:40:00|||||||||218
1604979900000|2020-11-10 03:45:00|||||||||35
1604980200000|2020-11-10 03:50:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|284
1604980500000|2020-11-10 03:55:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|171
1604980800000|2020-11-10 04:00:00|||||||||239
1604981100000|2020-11-10 04:05:00|12538.5|12536.5|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|509
1604981400000|2020-11-10 04:10:00|12539.7|12537.7|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|619
1604981700000|2020-11-10 04:15:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|858
1604982000000|2020-11-10 04:20:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|326
1604982300000|2020-11-10 04:25:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|194
1604982600000|2020-11-10 04:30:00|||||||||77
1604982900000|2020-11-10 04:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|304
1604983200000|2020-11-10 04:40:00|||||||||117
1604983500000|2020-11-10 04:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|86
1604983800000|2020-11-10 04:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|187
1604984400000|2020-11-10 05:00:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|664
1604984700000|2020-11-10 05:05:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|291
1604985300000|2020-11-10 05:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|436
1604985600000|2020-11-10 05:20:00|12536.9|12534.9|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|121
1604985900000|2020-11-10 05:25:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|226
1604986200000|2020-11-10 05:30:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.9|12534.9|143
1604986500000|2020-11-10 05:35:00|||||||||89
1604986800000|2020-11-10 05:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|328
1604987100000|2020-11-10 05:45:00|||||||||343
1604987400000|2020-11-10 05:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|336
1604987700000|2020-11-10 05:55:00|||||||||4
1604988000000|2020-11-10 06:00:00|||||||||30
1604988300000|2020-11-10 06:05:00|||||||||23
1604988600000|2020-11-10 06:10:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|571
1604988900000|2020-11-10 06:15:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|70
1604989200000|2020-11-10 06:20:00|||||||||19
1604989500000|2020-11-10 06:25:00|||||||||3
1604989800000|2020-11-10 06:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|139
1604990100000|2020-11-10 06:35:00|||||||||98
1604990400000|2020-11-10 06:40:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|385
1604990700000|2020-11-10 06:45:00|12535|12533|12535|12533|12535.8|12533.8|12535|12533|316
1604991000000|2020-11-10 06:50:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|1527
1604991300000|2020-11-10 06:55:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|581
1604991600000|2020-11-10 07:00:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12530.3|12528.3|2852
1604991900000|2020-11-10 07:05:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1453
1604992200000|2020-11-10 07:10:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1503
1604992500000|2020-11-10 07:15:00|12529.9|12527.9|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|630
1604992800000|2020-11-10 07:20:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|642
1604993100000|2020-11-10 07:25:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|882
1604993400000|2020-11-10 07:30:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12526.4|12524.4|3564
1604993700000|2020-11-10 07:35:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|960
1604994000000|2020-11-10 07:40:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|1178
1604994300000|2020-11-10 07:45:00|12529.1|12527.1|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|1486
1604994600000|2020-11-10 07:50:00|12531.1|12529.1|12534.2|12532.2|12534.2|12532.2|12531.1|12529.1|2506
1604994900000|2020-11-10 07:55:00|12534.6|12532.6|12533.4|12531.4|12535|12533|12533.4|12531.4|2674
1604995200000|2020-11-10 08:00:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|2323
1604995500000|2020-11-10 08:05:00|12533.4|12531.4|12534.2|12532.2|12535|12533|12532.6|12530.6|1886
1604995800000|2020-11-10 08:10:00|12535|12533|12534.2|12532.2|12535|12533|12534.2|12532.2|2914
1604996100000|2020-11-10 08:15:00|12533.4|12531.4|12532.6|12530.6|12534.2|12532.2|12532.6|12530.6|1791
1604996400000|2020-11-10 08:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1071
1604996700000|2020-11-10 08:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1031
1604997000000|2020-11-10 08:30:00|12531.1|12529.1|12533.4|12531.4|12533.4|12531.4|12530.3|12528.3|3264
1604997300000|2020-11-10 08:35:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|1004
1604997600000|2020-11-10 08:40:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|526
1604997900000|2020-11-10 08:45:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|821
1604998200000|2020-11-10 08:50:00|||||||||177
1604998500000|2020-11-10 08:55:00|||||||||40
1604998800000|2020-11-10 09:00:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|823
1604999100000|2020-11-10 09:05:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|919
1604999400000|2020-11-10 09:10:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|423
1604999700000|2020-11-10 09:15:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|823
1605000000000|2020-11-10 09:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|958
1605000300000|2020-11-10 09:25:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1543
1605000600000|2020-11-10 09:30:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1789
1605000900000|2020-11-10 09:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|308
1605001200000|2020-11-10 09:40:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1566
1605001500000|2020-11-10 09:45:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1364
1605001800000|2020-11-10 09:50:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2837
1605002100000|2020-11-10 09:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|847
1605002400000|2020-11-10 10:00:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|1701
1605002700000|2020-11-10 10:05:00|12528.7|12526.7|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|2371
1605003000000|2020-11-10 10:10:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|1148
1605003300000|2020-11-10 10:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|860
1605003600000|2020-11-10 10:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1085
1605003900000|2020-11-10 10:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1314
1605004200000|2020-11-10 10:30:00|12529.5|12527.5|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|948
1605004500000|2020-11-10 10:35:00|12529.1|12527.1|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|831
1605004800000|2020-11-10 10:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|339
1605005100000|2020-11-10 10:45:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|788
1605005400000|2020-11-10 10:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|306
1605005700000|2020-11-10 10:55:00|12530.7|12528.7|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1245
1605006000000|2020-11-10 11:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|340
1605006300000|2020-11-10 11:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|414
1605006600000|2020-11-10 11:10:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1315
1605006900000|2020-11-10 11:15:00|||||||||194
1605007200000|2020-11-10 11:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1272
1605007500000|2020-11-10 11:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|381
1605007800000|2020-11-10 11:30:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|193
1605008100000|2020-11-10 11:35:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|413
1605008400000|2020-11-10 11:40:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|417
1605008700000|2020-11-10 11:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|464
1605009000000|2020-11-10 11:50:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|127
1605009300000|2020-11-10 11:55:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|957
1605009600000|2020-11-10 12:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|761
1605009900000|2020-11-10 12:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|198
1605010200000|2020-11-10 12:10:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1816
1605010500000|2020-11-10 12:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|889
1605010800000|2020-11-10 12:20:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|744
1605011100000|2020-11-10 12:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|179
1605011400000|2020-11-10 12:30:00|||||||||109
1605011700000|2020-11-10 12:35:00|||||||||730
1605012000000|2020-11-10 12:40:00|||||||||197
1605012300000|2020-11-10 12:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|812
1605012600000|2020-11-10 12:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|474
1605012900000|2020-11-10 12:55:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|475
1605013200000|2020-11-10 13:00:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|1870
1605013500000|2020-11-10 13:05:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|2454
1605013800000|2020-11-10 13:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|1546
1605014100000|2020-11-10 13:15:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2775
1605014400000|2020-11-10 13:20:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1634
1605014700000|2020-11-10 13:25:00|12528.3|12526.3|12527.2|12525.2|12528.3|12526.3|12527.2|12525.2|2521
1605015000000|2020-11-10 13:30:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|2902
1605015300000|2020-11-10 13:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1561
1605015600000|2020-11-10 13:40:00|12526.4|12524.4|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|1454
1605015900000|2020-11-10 13:45:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|3126
1605016200000|2020-11-10 13:50:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|3729
1605016500000|2020-11-10 13:55:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1408
1605016800000|2020-11-10 14:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2033
1605017100000|2020-11-10 14:05:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3008
1605017400000|2020-11-10 14:10:00|12524.4|12522.4|12524|12522|12524.8|12522.8|12524|12522|1982
1605017700000|2020-11-10 14:15:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|3012
1605018000000|2020-11-10 14:20:00|12523.3|12521.3|12523.3|12521.3|12524|12522|12522.5|12520.5|1487
1605018300000|2020-11-10 14:25:00|12522.5|12520.5|12520.9|12518.9|12523.3|12521.3|12520.9|12518.9|4057
1605018600000|2020-11-10 14:30:00|12521.7|12519.7|12523.3|12521.3|12523.3|12521.3|12520.9|12518.9|6268
1605018900000|2020-11-10 14:35:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3941
1605019200000|2020-11-10 14:40:00|12524|12522|12524|12522|12524.8|12522.8|12523.3|12521.3|5806
1605019500000|2020-11-10 14:45:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|586
1605019800000|2020-11-10 14:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12523.3|12521.3|2584
1605020100000|2020-11-10 14:55:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|7664
1605020400000|2020-11-10 15:00:00|12526.4|12524.4|12526.4|12524.4|12528.7|12526.7|12525.6|12523.6|5764
1605020700000|2020-11-10 15:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2280
1605021000000|2020-11-10 15:10:00|||||||||994
1605021300000|2020-11-10 15:15:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3240
1605021600000|2020-11-10 15:20:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1629
1605021900000|2020-11-10 15:25:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|6707
1605022200000|2020-11-10 15:30:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1776
1605022500000|2020-11-10 15:35:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12528|12526|6096
1605022800000|2020-11-10 15:40:00|12528.3|12526.3|12529.5|12527.5|12530.3|12528.3|12528.3|12526.3|3873
1605023100000|2020-11-10 15:45:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|5349
1605023400000|2020-11-10 15:50:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|3930
1605023700000|2020-11-10 15:55:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|3448
1605024000000|2020-11-10 16:00:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|3896
1605024300000|2020-11-10 16:05:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|3566
1605024600000|2020-11-10 16:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|5158
1605024900000|2020-11-10 16:15:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|6567
1605025200000|2020-11-10 16:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|2062
1605025500000|2020-11-10 16:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|3555
1605025800000|2020-11-10 16:30:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1488
1605026100000|2020-11-10 16:35:00|12528|12526|12528|12526|12528|12526|12528|12526|1292
1605026400000|2020-11-10 16:40:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1639
1605026700000|2020-11-10 16:45:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|2509
1605027000000|2020-11-10 16:50:00|||||||||1352
1605027300000|2020-11-10 16:55:00|||||||||1159
1605027600000|2020-11-10 17:00:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|6014
1605027900000|2020-11-10 17:05:00|||||||||140
1605028200000|2020-11-10 17:10:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2912
1605028500000|2020-11-10 17:15:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2139
1605028800000|2020-11-10 17:20:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1287
1605029100000|2020-11-10 17:25:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|2927
1605029400000|2020-11-10 17:30:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|1745
1605029700000|2020-11-10 17:35:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2916
1605030000000|2020-11-10 17:40:00|||||||||620
1605030300000|2020-11-10 17:45:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1727
1605030600000|2020-11-10 17:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2083
1605030900000|2020-11-10 17:55:00|12531.9|12529.9|12531.5|12529.5|12532.6|12530.6|12531.1|12529.1|3512
1605031200000|2020-11-10 18:00:00|12531.9|12529.9|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|2171
1605031500000|2020-11-10 18:05:00|12528.7|12526.7|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|4612
1605031800000|2020-11-10 18:10:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12525.6|12523.6|3303
1605032100000|2020-11-10 18:15:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|813
1605032400000|2020-11-10 18:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3446
1605032700000|2020-11-10 18:25:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|3025
1605033000000|2020-11-10 18:30:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1593
1605033300000|2020-11-10 18:35:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1110
1605033600000|2020-11-10 18:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1380
1605033900000|2020-11-10 18:45:00|12526.4|12524.4|12528|12526|12528|12526|12526.4|12524.4|1836
1605034200000|2020-11-10 18:50:00|||||||||487
1605034500000|2020-11-10 18:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1471
1605034800000|2020-11-10 19:00:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2655
1605035100000|2020-11-10 19:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3660
1605035400000|2020-11-10 19:10:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2032
1605035700000|2020-11-10 19:15:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|1359
1605036000000|2020-11-10 19:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1160
1605036300000|2020-11-10 19:25:00|12526|12524|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1552
1605036600000|2020-11-10 19:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1722
1605036900000|2020-11-10 19:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|573
1605037200000|2020-11-10 19:40:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1154
1605037500000|2020-11-10 19:45:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524|12522|2703
1605037800000|2020-11-10 19:50:00|12524|12522|12522.5|12520.5|12524|12522|12522.5|12520.5|4101
1605038100000|2020-11-10 19:55:00|12523.3|12521.3|12521.7|12519.7|12524|12522|12521.7|12519.7|7944
1605038400000|2020-11-10 20:00:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|2864
1605038700000|2020-11-10 20:05:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|898
1605039000000|2020-11-10 20:10:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|1900
1605039300000|2020-11-10 20:15:00|12524|12522|12524|12522|12524|12522|12524|12522|2565
1605039600000|2020-11-10 20:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1855
1605039900000|2020-11-10 20:25:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|3596
1605040200000|2020-11-10 20:30:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|1233
1605040500000|2020-11-10 20:35:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2231
1605040800000|2020-11-10 20:40:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|998
1605041100000|2020-11-10 20:45:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1373
1605041400000|2020-11-10 20:50:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|387
1605041700000|2020-11-10 20:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|2678
1605042000000|2020-11-10 21:00:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12524.8|12522.8|5659
1605042300000|2020-11-10 21:05:00|12527.2|12525.2|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|1748
1605042600000|2020-11-10 21:10:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|1221
1605042900000|2020-11-10 21:15:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1400
1605043200000|2020-11-10 21:20:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1595
1605043500000|2020-11-10 21:25:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1914
1605043800000|2020-11-10 21:30:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1580
1605044100000|2020-11-10 21:35:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|812
1605044400000|2020-11-10 21:40:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2880
1605044700000|2020-11-10 21:45:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1942
1605045000000|2020-11-10 21:50:00|||||||||928
1605045300000|2020-11-10 21:55:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2263
1605049200000|2020-11-10 23:00:00|12524.4|12522.4|12524.8|12522.8|12524.8|12522.8|12524|12522|407
1605049500000|2020-11-10 23:05:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|291
1605049800000|2020-11-10 23:10:00|12524.8|12522.8|12524.8|12522.8|12525.2|12523.2|12524.8|12522.8|228
1605050100000|2020-11-10 23:15:00|12525.6|12523.6|12524|12522|12525.6|12523.6|12524|12522|568
1605050400000|2020-11-10 23:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|387
1605050700000|2020-11-10 23:25:00|||||||||15
1605051000000|2020-11-10 23:30:00|||||||||209
1605051300000|2020-11-10 23:35:00|||||||||32
1605051600000|2020-11-10 23:40:00|||||||||16
1605051900000|2020-11-10 23:45:00|12524|12522|12524|12522|12524|12522|12524|12522|293
1605052200000|2020-11-10 23:50:00|||||||||89
1605052500000|2020-11-10 23:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|291
1604966400000|2020-11-10 00:00:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1531
1604966700000|2020-11-10 00:05:00|12537.3|12535.3|12538.9|12536.9|12538.9|12536.9|12536.5|12534.5|1726
1604967000000|2020-11-10 00:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|885
1604967300000|2020-11-10 00:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|741
1604967600000|2020-11-10 00:20:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|337
1604967900000|2020-11-10 00:25:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|789
1604968200000|2020-11-10 00:30:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|1203
1604968500000|2020-11-10 00:35:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1261
1604968800000|2020-11-10 00:40:00|||||||||569
1604969100000|2020-11-10 00:45:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|363
1604969400000|2020-11-10 00:50:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|385
1604969700000|2020-11-10 00:55:00|||||||||108
1604970000000|2020-11-10 01:00:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|262
1604970300000|2020-11-10 01:05:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|302
1604970600000|2020-11-10 01:10:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|569
1604970900000|2020-11-10 01:15:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|288
1604971200000|2020-11-10 01:20:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|792
1604971500000|2020-11-10 01:25:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|275
1604971800000|2020-11-10 01:30:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|485
1604972100000|2020-11-10 01:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|595
1604972400000|2020-11-10 01:40:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|151
1604972700000|2020-11-10 01:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|264
1604973000000|2020-11-10 01:50:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|307
1604973300000|2020-11-10 01:55:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|772
1604973600000|2020-11-10 02:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|526
1604973900000|2020-11-10 02:05:00|12538.1|12536.1|12538.1|12536.1|12538.5|12536.5|12538.1|12536.1|558
1604974200000|2020-11-10 02:10:00|||||||||231
1604974500000|2020-11-10 02:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|297
1604974800000|2020-11-10 02:20:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|252
1604975100000|2020-11-10 02:25:00|||||||||6
1604975400000|2020-11-10 02:30:00|||||||||49
1604975700000|2020-11-10 02:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|393
1604976300000|2020-11-10 02:45:00|12538.1|12536.1|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|716
1604976600000|2020-11-10 02:50:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12537.3|12535.3|134
1604976900000|2020-11-10 02:55:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|789
1604977200000|2020-11-10 03:00:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|327
1604977500000|2020-11-10 03:05:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|633
1604977800000|2020-11-10 03:10:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|268
1604978100000|2020-11-10 03:15:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|583
1604978400000|2020-11-10 03:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|59
1604978700000|2020-11-10 03:25:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|375
1604979000000|2020-11-10 03:30:00|12538.5|12536.5|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|261
1604979300000|2020-11-10 03:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|560
1604979600000|2020-11-10 03:40:00|||||||||218
1604979900000|2020-11-10 03:45:00|||||||||35
1604980200000|2020-11-10 03:50:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|284
1604980500000|2020-11-10 03:55:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|171
1604980800000|2020-11-10 04:00:00|||||||||239
1604981100000|2020-11-10 04:05:00|12538.5|12536.5|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|509
1604981400000|2020-11-10 04:10:00|12539.7|12537.7|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|619
1604981700000|2020-11-10 04:15:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|858
1604982000000|2020-11-10 04:20:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|326
1604982300000|2020-11-10 04:25:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|194
1604982600000|2020-11-10 04:30:00|||||||||77
1604982900000|2020-11-10 04:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|304
1604983200000|2020-11-10 04:40:00|||||||||117
1604983500000|2020-11-10 04:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|86
1604983800000|2020-11-10 04:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|187
1604984400000|2020-11-10 05:00:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|664
1604984700000|2020-11-10 05:05:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|291
1604985300000|2020-11-10 05:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|436
1604985600000|2020-11-10 05:20:00|12536.9|12534.9|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|121
1604985900000|2020-11-10 05:25:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|226
1604986200000|2020-11-10 05:30:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.9|12534.9|143
1604986500000|2020-11-10 05:35:00|||||||||89
1604986800000|2020-11-10 05:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|328
1604987100000|2020-11-10 05:45:00|||||||||343
1604987400000|2020-11-10 05:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|336
1604987700000|2020-11-10 05:55:00|||||||||4
1604988000000|2020-11-10 06:00:00|||||||||30
1604988300000|2020-11-10 06:05:00|||||||||23
1604988600000|2020-11-10 06:10:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|571
1604988900000|2020-11-10 06:15:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|70
1604989200000|2020-11-10 06:20:00|||||||||19
1604989500000|2020-11-10 06:25:00|||||||||3
1604989800000|2020-11-10 06:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|139
1604990100000|2020-11-10 06:35:00|||||||||98
1604990400000|2020-11-10 06:40:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|385
1604990700000|2020-11-10 06:45:00|12535|12533|12535|12533|12535.8|12533.8|12535|12533|316
1604991000000|2020-11-10 06:50:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|1527
1604991300000|2020-11-10 06:55:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|581
1604991600000|2020-11-10 07:00:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12530.3|12528.3|2852
1604991900000|2020-11-10 07:05:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1453
1604992200000|2020-11-10 07:10:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1503
1604992500000|2020-11-10 07:15:00|12529.9|12527.9|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|630
1604992800000|2020-11-10 07:20:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|642
1604993100000|2020-11-10 07:25:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|882
1604993400000|2020-11-10 07:30:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12526.4|12524.4|3564
1604993700000|2020-11-10 07:35:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|960
1604994000000|2020-11-10 07:40:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|1178
1604994300000|2020-11-10 07:45:00|12529.1|12527.1|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|1486
1604994600000|2020-11-10 07:50:00|12531.1|12529.1|12534.2|12532.2|12534.2|12532.2|12531.1|12529.1|2506
1604994900000|2020-11-10 07:55:00|12534.6|12532.6|12533.4|12531.4|12535|12533|12533.4|12531.4|2674
1604995200000|2020-11-10 08:00:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|2323
1604995500000|2020-11-10 08:05:00|12533.4|12531.4|12534.2|12532.2|12535|12533|12532.6|12530.6|1886
1604995800000|2020-11-10 08:10:00|12535|12533|12534.2|12532.2|12535|12533|12534.2|12532.2|2914
1604996100000|2020-11-10 08:15:00|12533.4|12531.4|12532.6|12530.6|12534.2|12532.2|12532.6|12530.6|1791
1604996400000|2020-11-10 08:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1071
1604996700000|2020-11-10 08:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1031
1604997000000|2020-11-10 08:30:00|12531.1|12529.1|12533.4|12531.4|12533.4|12531.4|12530.3|12528.3|3264
1604997300000|2020-11-10 08:35:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|1004
1604997600000|2020-11-10 08:40:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|526
1604997900000|2020-11-10 08:45:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|821
1604998200000|2020-11-10 08:50:00|||||||||177
1604998500000|2020-11-10 08:55:00|||||||||40
1604998800000|2020-11-10 09:00:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|823
1604999100000|2020-11-10 09:05:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|919
1604999400000|2020-11-10 09:10:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|423
1604999700000|2020-11-10 09:15:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|823
1605000000000|2020-11-10 09:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|958
1605000300000|2020-11-10 09:25:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1543
1605000600000|2020-11-10 09:30:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1789
1605000900000|2020-11-10 09:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|308
1605001200000|2020-11-10 09:40:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1566
1605001500000|2020-11-10 09:45:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1364
1605001800000|2020-11-10 09:50:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2837
1605002100000|2020-11-10 09:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|847
1605002400000|2020-11-10 10:00:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|1701
1605002700000|2020-11-10 10:05:00|12528.7|12526.7|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|2371
1605003000000|2020-11-10 10:10:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|1148
1605003300000|2020-11-10 10:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|860
1605003600000|2020-11-10 10:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1085
1605003900000|2020-11-10 10:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1314
1605004200000|2020-11-10 10:30:00|12529.5|12527.5|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|948
1605004500000|2020-11-10 10:35:00|12529.1|12527.1|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|831
1605004800000|2020-11-10 10:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|339
1605005100000|2020-11-10 10:45:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|788
1605005400000|2020-11-10 10:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|306
1605005700000|2020-11-10 10:55:00|12530.7|12528.7|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1245
1605006000000|2020-11-10 11:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|340
1605006300000|2020-11-10 11:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|414
1605006600000|2020-11-10 11:10:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1315
1605006900000|2020-11-10 11:15:00|||||||||194
1605007200000|2020-11-10 11:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1272
1605007500000|2020-11-10 11:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|381
1605007800000|2020-11-10 11:30:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|193
1605008100000|2020-11-10 11:35:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|413
1605008400000|2020-11-10 11:40:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|417
1605008700000|2020-11-10 11:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|464
1605009000000|2020-11-10 11:50:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|127
1605009300000|2020-11-10 11:55:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|957
1605009600000|2020-11-10 12:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|761
1605009900000|2020-11-10 12:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|198
1605010200000|2020-11-10 12:10:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1816
1605010500000|2020-11-10 12:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|889
1605010800000|2020-11-10 12:20:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|744
1605011100000|2020-11-10 12:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|179
1605011400000|2020-11-10 12:30:00|||||||||109
1605011700000|2020-11-10 12:35:00|||||||||730
1605012000000|2020-11-10 12:40:00|||||||||197
1605012300000|2020-11-10 12:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|812
1605012600000|2020-11-10 12:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|474
1605012900000|2020-11-10 12:55:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|475
1605013200000|2020-11-10 13:00:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|1870
1605013500000|2020-11-10 13:05:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|2454
1605013800000|2020-11-10 13:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|1546
1605014100000|2020-11-10 13:15:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2775
1605014400000|2020-11-10 13:20:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1634
1605014700000|2020-11-10 13:25:00|12528.3|12526.3|12527.2|12525.2|12528.3|12526.3|12527.2|12525.2|2521
1605015000000|2020-11-10 13:30:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|2902
1605015300000|2020-11-10 13:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1561
1605015600000|2020-11-10 13:40:00|12526.4|12524.4|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|1454
1605015900000|2020-11-10 13:45:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|3126
1605016200000|2020-11-10 13:50:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|3729
1605016500000|2020-11-10 13:55:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1408
1605016800000|2020-11-10 14:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2033
1605017100000|2020-11-10 14:05:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3008
1605017400000|2020-11-10 14:10:00|12524.4|12522.4|12524|12522|12524.8|12522.8|12524|12522|1982
1605017700000|2020-11-10 14:15:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|3012
1605018000000|2020-11-10 14:20:00|12523.3|12521.3|12523.3|12521.3|12524|12522|12522.5|12520.5|1487
1605018300000|2020-11-10 14:25:00|12522.5|12520.5|12520.9|12518.9|12523.3|12521.3|12520.9|12518.9|4057
1605018600000|2020-11-10 14:30:00|12521.7|12519.7|12523.3|12521.3|12523.3|12521.3|12520.9|12518.9|6268
1605018900000|2020-11-10 14:35:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3941
1605019200000|2020-11-10 14:40:00|12524|12522|12524|12522|12524.8|12522.8|12523.3|12521.3|5806
1605019500000|2020-11-10 14:45:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|586
1605019800000|2020-11-10 14:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12523.3|12521.3|2584
1605020100000|2020-11-10 14:55:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|7664
1605020400000|2020-11-10 15:00:00|12526.4|12524.4|12526.4|12524.4|12528.7|12526.7|12525.6|12523.6|5764
1605020700000|2020-11-10 15:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2280
1605021000000|2020-11-10 15:10:00|||||||||994
1605021300000|2020-11-10 15:15:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3240
1605021600000|2020-11-10 15:20:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1629
1605021900000|2020-11-10 15:25:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|6707
1605022200000|2020-11-10 15:30:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1776
1605022500000|2020-11-10 15:35:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12528|12526|6096
1605022800000|2020-11-10 15:40:00|12528.3|12526.3|12529.5|12527.5|12530.3|12528.3|12528.3|12526.3|3873
1605023100000|2020-11-10 15:45:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|5349
1605023400000|2020-11-10 15:50:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|3930
1605023700000|2020-11-10 15:55:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|3448
1605024000000|2020-11-10 16:00:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|3896
1605024300000|2020-11-10 16:05:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|3566
1605024600000|2020-11-10 16:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|5158
1605024900000|2020-11-10 16:15:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|6567
1605025200000|2020-11-10 16:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|2062
1605025500000|2020-11-10 16:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|3555
1605025800000|2020-11-10 16:30:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1488
1605026100000|2020-11-10 16:35:00|12528|12526|12528|12526|12528|12526|12528|12526|1292
1605026400000|2020-11-10 16:40:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1639
1605026700000|2020-11-10 16:45:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|2509
1605027000000|2020-11-10 16:50:00|||||||||1352
1605027300000|2020-11-10 16:55:00|||||||||1159
1605027600000|2020-11-10 17:00:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|6014
1605027900000|2020-11-10 17:05:00|||||||||140
1605028200000|2020-11-10 17:10:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2912
1605028500000|2020-11-10 17:15:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2139
1605028800000|2020-11-10 17:20:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1287
1605029100000|2020-11-10 17:25:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|2927
1605029400000|2020-11-10 17:30:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|1745
1605029700000|2020-11-10 17:35:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2916
1605030000000|2020-11-10 17:40:00|||||||||620
1605030300000|2020-11-10 17:45:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1727
1605030600000|2020-11-10 17:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2083
1605030900000|2020-11-10 17:55:00|12531.9|12529.9|12531.5|12529.5|12532.6|12530.6|12531.1|12529.1|3512
1605031200000|2020-11-10 18:00:00|12531.9|12529.9|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|2171
1605031500000|2020-11-10 18:05:00|12528.7|12526.7|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|4612
1605031800000|2020-11-10 18:10:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12525.6|12523.6|3303
1605032100000|2020-11-10 18:15:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|813
1605032400000|2020-11-10 18:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3446
1605032700000|2020-11-10 18:25:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|3025
1605033000000|2020-11-10 18:30:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1593
1605033300000|2020-11-10 18:35:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1110
1605033600000|2020-11-10 18:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1380
1605033900000|2020-11-10 18:45:00|12526.4|12524.4|12528|12526|12528|12526|12526.4|12524.4|1836
1605034200000|2020-11-10 18:50:00|||||||||487
1605034500000|2020-11-10 18:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1471
1605034800000|2020-11-10 19:00:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2655
1605035100000|2020-11-10 19:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3660
1605035400000|2020-11-10 19:10:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2032
1605035700000|2020-11-10 19:15:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|1359
1605036000000|2020-11-10 19:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1160
1605036300000|2020-11-10 19:25:00|12526|12524|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1552
1605036600000|2020-11-10 19:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1722
1605036900000|2020-11-10 19:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|573
1605037200000|2020-11-10 19:40:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1154
1605037500000|2020-11-10 19:45:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524|12522|2703
1605037800000|2020-11-10 19:50:00|12524|12522|12522.5|12520.5|12524|12522|12522.5|12520.5|4101
1605038100000|2020-11-10 19:55:00|12523.3|12521.3|12521.7|12519.7|12524|12522|12521.7|12519.7|7944
1605038400000|2020-11-10 20:00:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|2864
1605038700000|2020-11-10 20:05:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|898
1605039000000|2020-11-10 20:10:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|1900
1605039300000|2020-11-10 20:15:00|12524|12522|12524|12522|12524|12522|12524|12522|2565
1605039600000|2020-11-10 20:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1855
1605039900000|2020-11-10 20:25:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|3596
1605040200000|2020-11-10 20:30:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|1233
1605040500000|2020-11-10 20:35:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2231
1605040800000|2020-11-10 20:40:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|998
1605041100000|2020-11-10 20:45:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1373
1605041400000|2020-11-10 20:50:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|387
1605041700000|2020-11-10 20:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|2678
1605042000000|2020-11-10 21:00:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12524.8|12522.8|5659
1605042300000|2020-11-10 21:05:00|12527.2|12525.2|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|1748
1605042600000|2020-11-10 21:10:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|1221
1605042900000|2020-11-10 21:15:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1400
1605043200000|2020-11-10 21:20:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1595
1605043500000|2020-11-10 21:25:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1914
1605043800000|2020-11-10 21:30:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1580
1605044100000|2020-11-10 21:35:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|812
1605044400000|2020-11-10 21:40:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2880
1605044700000|2020-11-10 21:45:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1942
1605045000000|2020-11-10 21:50:00|||||||||928
1605045300000|2020-11-10 21:55:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2263
1605049200000|2020-11-10 23:00:00|12524.4|12522.4|12524.8|12522.8|12524.8|12522.8|12524|12522|407
1605049500000|2020-11-10 23:05:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|291
1605049800000|2020-11-10 23:10:00|12524.8|12522.8|12524.8|12522.8|12525.2|12523.2|12524.8|12522.8|228
1605050100000|2020-11-10 23:15:00|12525.6|12523.6|12524|12522|12525.6|12523.6|12524|12522|568
1605050400000|2020-11-10 23:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|387
1605050700000|2020-11-10 23:25:00|||||||||15
1605051000000|2020-11-10 23:30:00|||||||||209
1605051300000|2020-11-10 23:35:00|||||||||32
1605051600000|2020-11-10 23:40:00|||||||||16
1605051900000|2020-11-10 23:45:00|12524|12522|12524|12522|12524|12522|12524|12522|293
1605052200000|2020-11-10 23:50:00|||||||||89
1605052500000|2020-11-10 23:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|291
1605052800000|2020-11-11 00:00:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12524|12522|657
1605053100000|2020-11-11 00:05:00|12524|12522|12524|12522|12524|12522|12524|12522|105
1605053400000|2020-11-11 00:10:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|231
1605053700000|2020-11-11 00:15:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|762
1605054000000|2020-11-11 00:20:00|12524|12522|12524|12522|12524|12522|12524|12522|234
1605054300000|2020-11-11 00:25:00|12524.8|12522.8|12524.4|12522.4|12524.8|12522.8|12524|12522|405
1605054600000|2020-11-11 00:30:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|88
1605054900000|2020-11-11 00:35:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|205
1605055200000|2020-11-11 00:40:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|228
1605055500000|2020-11-11 00:45:00|12524|12522|12524.4|12522.4|12524.8|12522.8|12524|12522|97
1605055800000|2020-11-11 00:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|281
1605056100000|2020-11-11 00:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|58
1605056400000|2020-11-11 01:00:00|||||||||189
1605056700000|2020-11-11 01:05:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|807
1605057000000|2020-11-11 01:10:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|365
1605057300000|2020-11-11 01:15:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|73
1605057600000|2020-11-11 01:20:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|660
1605057900000|2020-11-11 01:25:00|||||||||225
1605058200000|2020-11-11 01:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|875
1605058800000|2020-11-11 01:40:00|||||||||102
1605059100000|2020-11-11 01:45:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|29
1605059400000|2020-11-11 01:50:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|275
1605059700000|2020-11-11 01:55:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524|12522|586
1605060000000|2020-11-11 02:00:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|525
1605060300000|2020-11-11 02:05:00|||||||||402
1605060600000|2020-11-11 02:10:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|254
1605060900000|2020-11-11 02:15:00|||||||||11
1605061200000|2020-11-11 02:20:00|||||||||5
1605061500000|2020-11-11 02:25:00|||||||||446
1605061800000|2020-11-11 02:30:00|||||||||417
1605062100000|2020-11-11 02:35:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|170
1605062400000|2020-11-11 02:40:00|12521.7|12519.7|12520.1|12518.1|12521.7|12519.7|12520.1|12518.1|2158
1605062700000|2020-11-11 02:45:00|12520.9|12518.9|12520.1|12518.1|12520.9|12518.9|12520.1|12518.1|523
1605063000000|2020-11-11 02:50:00|12520.5|12518.5|12520.9|12518.9|12520.9|12518.9|12520.5|12518.5|66
1605063300000|2020-11-11 02:55:00|||||||||79
1605063600000|2020-11-11 03:00:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|1019
1605063900000|2020-11-11 03:05:00|||||||||29
1605064200000|2020-11-11 03:10:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|45
1605064500000|2020-11-11 03:15:00|||||||||566
1605064800000|2020-11-11 03:20:00|12519|12517|12518.6|12516.6|12519.4|12517.4|12518.6|12516.6|312
1605065100000|2020-11-11 03:25:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|148
1605065400000|2020-11-11 03:30:00|||||||||55
1605065700000|2020-11-11 03:35:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|436
1605066000000|2020-11-11 03:40:00|||||||||52
1605066300000|2020-11-11 03:45:00|12520.9|12518.9|12520.1|12518.1|12520.9|12518.9|12520.1|12518.1|734
1605066600000|2020-11-11 03:50:00|||||||||9
1605066900000|2020-11-11 03:55:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|221
1605067200000|2020-11-11 04:00:00|||||||||1
1605067500000|2020-11-11 04:05:00|12520.1|12518.1|12520.9|12518.9|12520.9|12518.9|12520.1|12518.1|552
1605067800000|2020-11-11 04:10:00|12520.1|12518.1|12520.9|12518.9|12520.9|12518.9|12520.1|12518.1|337
1605068100000|2020-11-11 04:15:00|||||||||3
1605068700000|2020-11-11 04:25:00|||||||||2
1605069000000|2020-11-11 04:30:00|||||||||1
1605069300000|2020-11-11 04:35:00|||||||||5
1605069900000|2020-11-11 04:45:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|219
1605070500000|2020-11-11 04:55:00|||||||||35
1605070800000|2020-11-11 05:00:00|||||||||29
1605071400000|2020-11-11 05:10:00|||||||||1
1605071700000|2020-11-11 05:15:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|223
1605072000000|2020-11-11 05:20:00|||||||||29
1605072300000|2020-11-11 05:25:00|||||||||355
1605072600000|2020-11-11 05:30:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.8|12517.8|448
1605072900000|2020-11-11 05:35:00|||||||||12
1605073500000|2020-11-11 05:45:00|12519.4|12517.4|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|84
1605073800000|2020-11-11 05:50:00|12519.4|12517.4|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|124
1605074100000|2020-11-11 05:55:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|139
1605074400000|2020-11-11 06:00:00|||||||||37
1605074700000|2020-11-11 06:05:00|||||||||19
1605075000000|2020-11-11 06:10:00|||||||||343
1605075300000|2020-11-11 06:15:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|156
1605075600000|2020-11-11 06:20:00|||||||||12
1605075900000|2020-11-11 06:25:00|||||||||156
1605076200000|2020-11-11 06:30:00|||||||||1
1605076500000|2020-11-11 06:35:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|635
1605076800000|2020-11-11 06:40:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|58
1605077100000|2020-11-11 06:45:00|||||||||291
1605077400000|2020-11-11 06:50:00|||||||||1138
1605077700000|2020-11-11 06:55:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|205
1605078000000|2020-11-11 07:00:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|395
1605078300000|2020-11-11 07:05:00|12517.8|12515.8|12517.8|12515.8|12518.6|12516.6|12517|12515|904
1605078600000|2020-11-11 07:10:00|12517|12515|12517|12515|12517|12515|12516.2|12514.2|1557
1605078900000|2020-11-11 07:15:00|||||||||93
1605079200000|2020-11-11 07:20:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|457
1605079500000|2020-11-11 07:25:00|||||||||89
1605079800000|2020-11-11 07:30:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|929
1605080100000|2020-11-11 07:35:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|264
1605080400000|2020-11-11 07:40:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|617
1605080700000|2020-11-11 07:45:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|83
1605081000000|2020-11-11 07:50:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|101
1605081300000|2020-11-11 07:55:00|12519.8|12517.8|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|298
1605081600000|2020-11-11 08:00:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|1177
1605081900000|2020-11-11 08:05:00|12520.1|12518.1|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|515
1605082200000|2020-11-11 08:10:00|||||||||14
1605082500000|2020-11-11 08:15:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|1379
1605082800000|2020-11-11 08:20:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|264
1605083100000|2020-11-11 08:25:00|12517.8|12515.8|12518.6|12516.6|12518.6|12516.6|12517.8|12515.8|1020
1605083400000|2020-11-11 08:30:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|782
1605083700000|2020-11-11 08:35:00|12520.1|12518.1|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|668
1605084000000|2020-11-11 08:40:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|934
1605084300000|2020-11-11 08:45:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|1734
1605084600000|2020-11-11 08:50:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|141
1605084900000|2020-11-11 08:55:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|1287
1605085200000|2020-11-11 09:00:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|517
1605085500000|2020-11-11 09:05:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|392
1605085800000|2020-11-11 09:10:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|825
1605086100000|2020-11-11 09:15:00|12517|12515|12517|12515|12517|12515|12517|12515|143
1605086400000|2020-11-11 09:20:00|||||||||125
1605086700000|2020-11-11 09:25:00|||||||||233
1605087000000|2020-11-11 09:30:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|302
1605087300000|2020-11-11 09:35:00|||||||||236
1605087600000|2020-11-11 09:40:00|12517|12515|12517|12515|12517|12515|12517|12515|368
1605087900000|2020-11-11 09:45:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|754
1605088200000|2020-11-11 09:50:00|||||||||51
1605088500000|2020-11-11 09:55:00|||||||||785
1605088800000|2020-11-11 10:00:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12517.8|12515.8|454
1605089100000|2020-11-11 10:05:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517|12515|1143
1605089400000|2020-11-11 10:10:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12517.8|12515.8|555
1605089700000|2020-11-11 10:15:00|||||||||27
1605090000000|2020-11-11 10:20:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|574
1605090300000|2020-11-11 10:25:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|153
1605090600000|2020-11-11 10:30:00|12519.4|12517.4|12518.6|12516.6|12519.4|12517.4|12518.6|12516.6|246
1605090900000|2020-11-11 10:35:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|500
1605091200000|2020-11-11 10:40:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|200
1605091500000|2020-11-11 10:45:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|129
1605091800000|2020-11-11 10:50:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|192
1605092100000|2020-11-11 10:55:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|705
1605092400000|2020-11-11 11:00:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|343
1605092700000|2020-11-11 11:05:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|339
1605093000000|2020-11-11 11:10:00|||||||||122
1605093300000|2020-11-11 11:15:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|433
1605093600000|2020-11-11 11:20:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|166
1605093900000|2020-11-11 11:25:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|547
1605094200000|2020-11-11 11:30:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|720
1605094500000|2020-11-11 11:35:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|536
1605094800000|2020-11-11 11:40:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|203
1605095100000|2020-11-11 11:45:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|1013
1605095400000|2020-11-11 11:50:00|12524|12522|12524|12522|12524|12522|12524|12522|754
1605095700000|2020-11-11 11:55:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|270
1605096000000|2020-11-11 12:00:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|650
1605096300000|2020-11-11 12:05:00|12524|12522|12526.4|12524.4|12526.4|12524.4|12524|12522|1559
1605096600000|2020-11-11 12:10:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|400
1605096900000|2020-11-11 12:15:00|||||||||201
1605097200000|2020-11-11 12:20:00|||||||||249
1605097500000|2020-11-11 12:25:00|||||||||308
1605097800000|2020-11-11 12:30:00|||||||||58
1605098100000|2020-11-11 12:35:00|||||||||697
1605098400000|2020-11-11 12:40:00|||||||||144
1605098700000|2020-11-11 12:45:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|941
1605099000000|2020-11-11 12:50:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|434
1605099300000|2020-11-11 12:55:00|||||||||233
1605099600000|2020-11-11 13:00:00|||||||||128
1605099900000|2020-11-11 13:05:00|||||||||94
1605100200000|2020-11-11 13:10:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|640
1605100500000|2020-11-11 13:15:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|1308
1605100800000|2020-11-11 13:20:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|298
1605101100000|2020-11-11 13:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2179
1605101400000|2020-11-11 13:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|1121
1605101700000|2020-11-11 13:35:00|||||||||1107
1605102000000|2020-11-11 13:40:00|||||||||295
1605102300000|2020-11-11 13:45:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|516
1605102600000|2020-11-11 13:50:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|1952
1605102900000|2020-11-11 13:55:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|541
1605103200000|2020-11-11 14:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|315
1605103500000|2020-11-11 14:05:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|1117
1605103800000|2020-11-11 14:10:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|783
1605104100000|2020-11-11 14:15:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|685
1605104400000|2020-11-11 14:20:00|||||||||123
1605104700000|2020-11-11 14:25:00|||||||||128
1605105000000|2020-11-11 14:30:00|||||||||210
1605105300000|2020-11-11 14:35:00|||||||||214
1605105600000|2020-11-11 14:40:00|||||||||89
1605105900000|2020-11-11 14:45:00|||||||||347
1605106200000|2020-11-11 14:50:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|3581
1605106500000|2020-11-11 14:55:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|570
1605106800000|2020-11-11 15:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|719
1605107100000|2020-11-11 15:05:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|90
1605107400000|2020-11-11 15:10:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|1041
1605107700000|2020-11-11 15:15:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|1862
1605108000000|2020-11-11 15:20:00|||||||||310
1605108300000|2020-11-11 15:25:00|||||||||300
1605108600000|2020-11-11 15:30:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|1167
1605108900000|2020-11-11 15:35:00|||||||||255
1605109200000|2020-11-11 15:40:00|||||||||217
1605109500000|2020-11-11 15:45:00|||||||||169
1605109800000|2020-11-11 15:50:00|||||||||454
1605110100000|2020-11-11 15:55:00|||||||||439
1605110400000|2020-11-11 16:00:00|||||||||420
1605110700000|2020-11-11 16:05:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|217
1605111000000|2020-11-11 16:10:00|||||||||271
1605111300000|2020-11-11 16:15:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|522
1605111600000|2020-11-11 16:20:00|||||||||196
1605111900000|2020-11-11 16:25:00|||||||||258
1605112200000|2020-11-11 16:30:00|||||||||178
1605112500000|2020-11-11 16:35:00|||||||||430
1605112800000|2020-11-11 16:40:00|||||||||154
1605113100000|2020-11-11 16:45:00|||||||||78
1605113400000|2020-11-11 16:50:00|||||||||463
1605113700000|2020-11-11 16:55:00|||||||||504
1605114000000|2020-11-11 17:00:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|1444
1605114300000|2020-11-11 17:05:00|||||||||1170
1605114600000|2020-11-11 17:10:00|||||||||226
1605114900000|2020-11-11 17:15:00|||||||||60
1605115200000|2020-11-11 17:20:00|||||||||128
1605115500000|2020-11-11 17:25:00|||||||||229
1605115800000|2020-11-11 17:30:00|||||||||135
1605116100000|2020-11-11 17:35:00|||||||||150
1605116400000|2020-11-11 17:40:00|||||||||90
1605116700000|2020-11-11 17:45:00|||||||||88
1605117000000|2020-11-11 17:50:00|||||||||167
1605117300000|2020-11-11 17:55:00|||||||||325
1605117600000|2020-11-11 18:00:00|||||||||111
1605117900000|2020-11-11 18:05:00|||||||||244
1605118200000|2020-11-11 18:10:00|||||||||535
1605118500000|2020-11-11 18:15:00|||||||||123
1605118800000|2020-11-11 18:20:00|||||||||141
1605119100000|2020-11-11 18:25:00|||||||||188
1605119400000|2020-11-11 18:30:00|||||||||62
1605119700000|2020-11-11 18:35:00|||||||||52
1605120000000|2020-11-11 18:40:00|||||||||253
1605120300000|2020-11-11 18:45:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|434
1605120600000|2020-11-11 18:50:00|||||||||616
1605120900000|2020-11-11 18:55:00|||||||||497
1605121200000|2020-11-11 19:00:00|||||||||602
1605121500000|2020-11-11 19:05:00|||||||||495
1605121800000|2020-11-11 19:10:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|557
1605122100000|2020-11-11 19:15:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|1573
1605122400000|2020-11-11 19:20:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1342
1605122700000|2020-11-11 19:25:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|375
1605123000000|2020-11-11 19:30:00|||||||||965
1605123300000|2020-11-11 19:35:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|535
1605123600000|2020-11-11 19:40:00|||||||||229
1605123900000|2020-11-11 19:45:00|||||||||1067
1605124200000|2020-11-11 19:50:00|||||||||588
1605124500000|2020-11-11 19:55:00|||||||||609
1605124800000|2020-11-11 20:00:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1042
1605125100000|2020-11-11 20:05:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|3333
1605125400000|2020-11-11 20:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1084
1605125700000|2020-11-11 20:15:00|||||||||1209
1605126000000|2020-11-11 20:20:00|||||||||280
1605126300000|2020-11-11 20:25:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|998
1605126600000|2020-11-11 20:30:00|12528|12526|12528|12526|12528|12526|12528|12526|125
1605126900000|2020-11-11 20:35:00|||||||||333
1605127200000|2020-11-11 20:40:00|||||||||131
1605127500000|2020-11-11 20:45:00|||||||||285
1605127800000|2020-11-11 20:50:00|||||||||72
1605128100000|2020-11-11 20:55:00|||||||||1064
1605128400000|2020-11-11 21:00:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|2328
1605128700000|2020-11-11 21:05:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|570
1605129000000|2020-11-11 21:10:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|532
1605129300000|2020-11-11 21:15:00|||||||||194
1605129600000|2020-11-11 21:20:00|||||||||3
1605129900000|2020-11-11 21:25:00|||||||||20
1605130200000|2020-11-11 21:30:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|347
1605130500000|2020-11-11 21:35:00|||||||||59
1605130800000|2020-11-11 21:40:00|||||||||58
1605131100000|2020-11-11 21:45:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|1024
1605131400000|2020-11-11 21:50:00|||||||||102
1605131700000|2020-11-11 21:55:00|||||||||646
1605135600000|2020-11-11 23:00:00|12528|12526|12529.5|12527.5|12530.3|12528.3|12528|12526|1832
1605135900000|2020-11-11 23:05:00|||||||||211
1605136200000|2020-11-11 23:10:00|||||||||7
1605136500000|2020-11-11 23:15:00|||||||||31
1605136800000|2020-11-11 23:20:00|||||||||2
1605137100000|2020-11-11 23:25:00|||||||||3
1605137400000|2020-11-11 23:30:00|||||||||38
1605137700000|2020-11-11 23:35:00|||||||||33
1605138000000|2020-11-11 23:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|686
1605138300000|2020-11-11 23:45:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1652
1605138600000|2020-11-11 23:50:00|||||||||414
1605138900000|2020-11-11 23:55:00|||||||||99
1605139200000|2020-11-12 00:00:00|||||||||358
1605139500000|2020-11-12 00:05:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|833
1605139800000|2020-11-12 00:10:00|12530.3|12528.3|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|1395
1605140100000|2020-11-12 00:15:00|12530.3|12528.3|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|537
1605140400000|2020-11-12 00:20:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|504
1605140700000|2020-11-12 00:25:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|358
1605141000000|2020-11-12 00:30:00|||||||||40
1605141300000|2020-11-12 00:35:00|||||||||24
1605141600000|2020-11-12 00:40:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|317
1605141900000|2020-11-12 00:45:00|||||||||223
1605142200000|2020-11-12 00:50:00|12530.7|12528.7|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|813
1605142500000|2020-11-12 00:55:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|391
1605142800000|2020-11-12 01:00:00|12532.6|12530.6|12535|12533|12535|12533|12532.6|12530.6|2978
1605143100000|2020-11-12 01:05:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|2074
1605143400000|2020-11-12 01:10:00|12535|12533|12535|12533|12535|12533|12535|12533|911
1605143700000|2020-11-12 01:15:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|1276
1605144000000|2020-11-12 01:20:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|219
1605144300000|2020-11-12 01:25:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|567
1605144600000|2020-11-12 01:30:00|12534.2|12532.2|12536.5|12534.5|12536.5|12534.5|12534.2|12532.2|946
1605144900000|2020-11-12 01:35:00|12536.2|12534.2|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|659
1605145200000|2020-11-12 01:40:00|12536.2|12534.2|12536.5|12534.5|12536.5|12534.5|12536.2|12534.2|638
1605145500000|2020-11-12 01:45:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|530
1605145800000|2020-11-12 01:50:00|||||||||442
1605146100000|2020-11-12 01:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1529
1605146400000|2020-11-12 02:00:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|409
1605146700000|2020-11-12 02:05:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|793
1605147000000|2020-11-12 02:10:00|||||||||127
1605147300000|2020-11-12 02:15:00|||||||||196
1605147600000|2020-11-12 02:20:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1553
1605147900000|2020-11-12 02:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|239
1605148200000|2020-11-12 02:30:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|347
1605148500000|2020-11-12 02:35:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1195
1605148800000|2020-11-12 02:40:00|||||||||285
1605149100000|2020-11-12 02:45:00|||||||||98
1605149400000|2020-11-12 02:50:00|||||||||58
1605149700000|2020-11-12 02:55:00|||||||||78
1605150000000|2020-11-12 03:00:00|||||||||47
1605150300000|2020-11-12 03:05:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|76
1605150600000|2020-11-12 03:10:00|||||||||50
1605150900000|2020-11-12 03:15:00|||||||||65
1605151200000|2020-11-12 03:20:00|||||||||85
1605151500000|2020-11-12 03:25:00|||||||||34
1605151800000|2020-11-12 03:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|302
1605152100000|2020-11-12 03:35:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|468
1605152400000|2020-11-12 03:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|235
1605152700000|2020-11-12 03:45:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|209
1605153000000|2020-11-12 03:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|215
1605153300000|2020-11-12 03:55:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|675
1605153600000|2020-11-12 04:00:00|||||||||177
1605153900000|2020-11-12 04:05:00|||||||||353
1605154200000|2020-11-12 04:10:00|||||||||716
1605154500000|2020-11-12 04:15:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|405
1605154800000|2020-11-12 04:20:00|12537.7|12535.7|12537.3|12535.3|12537.7|12535.7|12537.3|12535.3|129
1605155100000|2020-11-12 04:25:00|||||||||313
1605155400000|2020-11-12 04:30:00|||||||||712
1605155700000|2020-11-12 04:35:00|||||||||303
1605156000000|2020-11-12 04:40:00|||||||||96
1605156300000|2020-11-12 04:45:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|375
1605156600000|2020-11-12 04:50:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|612
1605156900000|2020-11-12 04:55:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|408
1605157200000|2020-11-12 05:00:00|12537.7|12535.7|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|120
1605157500000|2020-11-12 05:05:00|||||||||67
1605157800000|2020-11-12 05:10:00|||||||||97
1605158100000|2020-11-12 05:15:00|||||||||170
1605158400000|2020-11-12 05:20:00|||||||||70
1605158700000|2020-11-12 05:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|871
1605159000000|2020-11-12 05:30:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|131
1605159300000|2020-11-12 05:35:00|||||||||14
1605159600000|2020-11-12 05:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|274
1605159900000|2020-11-12 05:45:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|397
1605160200000|2020-11-12 05:50:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|174
1605160500000|2020-11-12 05:55:00|||||||||255
1605160800000|2020-11-12 06:00:00|||||||||213
1605161100000|2020-11-12 06:05:00|||||||||58
1605161400000|2020-11-12 06:10:00|||||||||52
1605161700000|2020-11-12 06:15:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|177
1605162000000|2020-11-12 06:20:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|528
1605162300000|2020-11-12 06:25:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|198
1605162600000|2020-11-12 06:30:00|12536.9|12534.9|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|245
1605162900000|2020-11-12 06:35:00|||||||||80
1605163200000|2020-11-12 06:40:00|||||||||46
1605163500000|2020-11-12 06:45:00|||||||||92
1605163800000|2020-11-12 06:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|528
1605164100000|2020-11-12 06:55:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|492
1605164400000|2020-11-12 07:00:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|1116
1605164700000|2020-11-12 07:05:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|600
1605165000000|2020-11-12 07:10:00|||||||||216
1605165300000|2020-11-12 07:15:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535|12533|734
1605165600000|2020-11-12 07:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|752
1605165900000|2020-11-12 07:25:00|||||||||172
1605166200000|2020-11-12 07:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1314
1605166500000|2020-11-12 07:35:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2691
1605166800000|2020-11-12 07:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1049
1605167100000|2020-11-12 07:45:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|812
1605167400000|2020-11-12 07:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1621
1605167700000|2020-11-12 07:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1400
1605168000000|2020-11-12 08:00:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1439
1605168300000|2020-11-12 08:05:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|311
1605168600000|2020-11-12 08:10:00|||||||||276
1605168900000|2020-11-12 08:15:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|1766
1605169200000|2020-11-12 08:20:00|||||||||72
1605169500000|2020-11-12 08:25:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|931
1605169800000|2020-11-12 08:30:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|723
1605170100000|2020-11-12 08:35:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|382
1605170400000|2020-11-12 08:40:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|111
1605170700000|2020-11-12 08:45:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|344
1605171000000|2020-11-12 08:50:00|12534.2|12532.2|12533.4|12531.4|12535|12533|12533.4|12531.4|1100
1605171300000|2020-11-12 08:55:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|79
1605171600000|2020-11-12 09:00:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|453
1605171900000|2020-11-12 09:05:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|183
1605172200000|2020-11-12 09:10:00|12535|12533|12535|12533|12535|12533|12535|12533|3601
1605172500000|2020-11-12 09:15:00|||||||||386
1605172800000|2020-11-12 09:20:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|665
1605173100000|2020-11-12 09:25:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|463
1605173400000|2020-11-12 09:30:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|129
1605173700000|2020-11-12 09:35:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|345
1605174000000|2020-11-12 09:40:00|||||||||226
1605174300000|2020-11-12 09:45:00|||||||||500
1605174600000|2020-11-12 09:50:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|430
1605174900000|2020-11-12 09:55:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|3132
1605175200000|2020-11-12 10:00:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|3457
1605175500000|2020-11-12 10:05:00|||||||||42
1605175800000|2020-11-12 10:10:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|11637
1605176100000|2020-11-12 10:15:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|1125
1605176400000|2020-11-12 10:20:00|||||||||227
1605176700000|2020-11-12 10:25:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|805
1605177000000|2020-11-12 10:30:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|195
1605177300000|2020-11-12 10:35:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1207
1605177600000|2020-11-12 10:40:00|||||||||535
1605177900000|2020-11-12 10:45:00|||||||||197
1605178200000|2020-11-12 10:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|431
1605178500000|2020-11-12 10:55:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|592
1605178800000|2020-11-12 11:00:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|220
1605179100000|2020-11-12 11:05:00|||||||||26
1605179400000|2020-11-12 11:10:00|||||||||1149
1605179700000|2020-11-12 11:15:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|427
1605180000000|2020-11-12 11:20:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|1243
1605180300000|2020-11-12 11:25:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|292
1605180600000|2020-11-12 11:30:00|12533.8|12531.8|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|629
1605180900000|2020-11-12 11:35:00|||||||||44
1605181200000|2020-11-12 11:40:00|||||||||41
1605181500000|2020-11-12 11:45:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|684
1605181800000|2020-11-12 11:50:00|||||||||694
1605182100000|2020-11-12 11:55:00|||||||||99
1605182400000|2020-11-12 12:00:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|611
1605182700000|2020-11-12 12:05:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|2039
1605183000000|2020-11-12 12:10:00|12535|12533|12535|12533|12535|12533|12535|12533|2426
1605183300000|2020-11-12 12:15:00|||||||||577
1605183600000|2020-11-12 12:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535|12533|3387
1605183900000|2020-11-12 12:25:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12535|12533|760
1605184200000|2020-11-12 12:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|931
1605184500000|2020-11-12 12:35:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2528
1605184800000|2020-11-12 12:40:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|379
1605185100000|2020-11-12 12:45:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|1857
1605185400000|2020-11-12 12:50:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|2474
1605185700000|2020-11-12 12:55:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|2934
1605186000000|2020-11-12 13:00:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2880
1605186300000|2020-11-12 13:05:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|3655
1605186600000|2020-11-12 13:10:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|2678
1605186900000|2020-11-12 13:15:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|4586
1605187200000|2020-11-12 13:20:00|12538.9|12536.9|12540.5|12538.5|12540.5|12538.5|12537.3|12535.3|5348
1605187500000|2020-11-12 13:25:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|14851
1605187800000|2020-11-12 13:30:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12538.9|12536.9|3219
1605188100000|2020-11-12 13:35:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12539.7|12537.7|4545
1605188400000|2020-11-12 13:40:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|5198
1605188700000|2020-11-12 13:45:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1509
1605189000000|2020-11-12 13:50:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2171
1605189300000|2020-11-12 13:55:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2348
1605189600000|2020-11-12 14:00:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1467
1605189900000|2020-11-12 14:05:00|12542|12540|12539.7|12537.7|12542|12540|12538.9|12536.9|3800
1605190200000|2020-11-12 14:10:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|738
1605190500000|2020-11-12 14:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|2216
1605190800000|2020-11-12 14:20:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|3432
1605191100000|2020-11-12 14:25:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|5997
1605191400000|2020-11-12 14:30:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|7104
1605191700000|2020-11-12 14:35:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|1243
1605192000000|2020-11-12 14:40:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|3968
1605192300000|2020-11-12 14:45:00|12544.4|12542.4|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|3242
1605192600000|2020-11-12 14:50:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|2807
1605192900000|2020-11-12 14:55:00|||||||||1619
1605193200000|2020-11-12 15:00:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3925
1605193500000|2020-11-12 15:05:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|2223
1605193800000|2020-11-12 15:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|4807
1605194100000|2020-11-12 15:15:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|4077
1605194400000|2020-11-12 15:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|1136
1605194700000|2020-11-12 15:25:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2252
1605195000000|2020-11-12 15:30:00|12547.5|12545.5|12545.9|12543.9|12548.3|12546.3|12545.9|12543.9|2659
1605195300000|2020-11-12 15:35:00|12546.7|12544.7|12544.4|12542.4|12546.7|12544.7|12544.4|12542.4|2383
1605195600000|2020-11-12 15:40:00|||||||||219
1605195900000|2020-11-12 15:45:00|||||||||305
1605196200000|2020-11-12 15:50:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|591
1605196500000|2020-11-12 15:55:00|||||||||317
1605196800000|2020-11-12 16:00:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|5805
1605197100000|2020-11-12 16:05:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2965
1605197400000|2020-11-12 16:10:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|3688
1605197700000|2020-11-12 16:15:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|5247
1605198000000|2020-11-12 16:20:00|12545.9|12543.9|12547.5|12545.5|12547.5|12545.5|12545.9|12543.9|9905
1605198300000|2020-11-12 16:25:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|5204
1605198600000|2020-11-12 16:30:00|||||||||910
1605198900000|2020-11-12 16:35:00|12549|12547|12549|12547|12549|12547|12549|12547|648
1605199200000|2020-11-12 16:40:00|12549.4|12547.4|12549.8|12547.8|12549.8|12547.8|12549|12547|6011
1605199500000|2020-11-12 16:45:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|2751
1605199800000|2020-11-12 16:50:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|4787
1605200100000|2020-11-12 16:55:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|5753
1605200400000|2020-11-12 17:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1916
1605200700000|2020-11-12 17:05:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|3143
1605201000000|2020-11-12 17:10:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|3441
1605201300000|2020-11-12 17:15:00|||||||||1851
1605201600000|2020-11-12 17:20:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|2198
1605201900000|2020-11-12 17:25:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|3659
1605202200000|2020-11-12 17:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1249
1605202500000|2020-11-12 17:35:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|1526
1605202800000|2020-11-12 17:40:00|||||||||2340
1605203100000|2020-11-12 17:45:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2304
1605203400000|2020-11-12 17:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|2482
1605203700000|2020-11-12 17:55:00|12550.6|12548.6|12549.8|12547.8|12551.4|12549.4|12549.8|12547.8|2842
1605204000000|2020-11-12 18:00:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|5074
1605204300000|2020-11-12 18:05:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|3706
1605204600000|2020-11-12 18:10:00|12553.7|12551.7|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|4880
1605204900000|2020-11-12 18:15:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2910
1605205200000|2020-11-12 18:20:00|12553|12551|12552.2|12550.2|12553|12551|12551.4|12549.4|2427
1605205500000|2020-11-12 18:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|2108
1605205800000|2020-11-12 18:30:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1034
1605206100000|2020-11-12 18:35:00|12553|12551|12552.2|12550.2|12553|12551|12551.8|12549.8|3640
1605206400000|2020-11-12 18:40:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|4468
1605206700000|2020-11-12 18:45:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|966
1605207000000|2020-11-12 18:50:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|5214
1605207300000|2020-11-12 18:55:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|3191
1605207600000|2020-11-12 19:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1761
1605207900000|2020-11-12 19:05:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|1456
1605208200000|2020-11-12 19:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1494
1605208500000|2020-11-12 19:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|572
1605208800000|2020-11-12 19:20:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|1710
1605209100000|2020-11-12 19:25:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|684
1605209400000|2020-11-12 19:30:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|3025
1605209700000|2020-11-12 19:35:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|479
1605210000000|2020-11-12 19:40:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|5684
1605210300000|2020-11-12 19:45:00|12549.8|12547.8|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|777
1605210600000|2020-11-12 19:50:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2311
1605210900000|2020-11-12 19:55:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|5420
1605211200000|2020-11-12 20:00:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|5182
1605211500000|2020-11-12 20:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2054
1605211800000|2020-11-12 20:10:00|||||||||1322
1605212100000|2020-11-12 20:15:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|337
1605212400000|2020-11-12 20:20:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|898
1605212700000|2020-11-12 20:25:00|||||||||212
1605213000000|2020-11-12 20:30:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|434
1605213300000|2020-11-12 20:35:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2698
1605213600000|2020-11-12 20:40:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|1834
1605213900000|2020-11-12 20:45:00|12551.4|12549.4|12553|12551|12553|12551|12551.4|12549.4|1039
1605214200000|2020-11-12 20:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2262
1605214500000|2020-11-12 20:55:00|||||||||803
1605214800000|2020-11-12 21:00:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1547
1605215100000|2020-11-12 21:05:00|12551.8|12549.8|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1233
1605215400000|2020-11-12 21:10:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|887
1605215700000|2020-11-12 21:15:00|12551|12549|12551.4|12549.4|12551.4|12549.4|12551|12549|1441
1605216000000|2020-11-12 21:20:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1351
1605216300000|2020-11-12 21:25:00|||||||||553
1605216600000|2020-11-12 21:30:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1603
1605216900000|2020-11-12 21:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2767
1605217200000|2020-11-12 21:40:00|||||||||559
1605217500000|2020-11-12 21:45:00|||||||||551
1605217800000|2020-11-12 21:50:00|||||||||591
1605218100000|2020-11-12 21:55:00|||||||||3135
1605222000000|2020-11-12 23:00:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|433
1605222300000|2020-11-12 23:05:00|||||||||31
1605222600000|2020-11-12 23:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|340
1605222900000|2020-11-12 23:15:00|||||||||2
1605223200000|2020-11-12 23:20:00|||||||||46
1605223500000|2020-11-12 23:25:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|1003
1605223800000|2020-11-12 23:30:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|254
1605224100000|2020-11-12 23:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|114
1605224400000|2020-11-12 23:40:00|12551.8|12549.8|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|242
1605224700000|2020-11-12 23:45:00|||||||||210
1605225000000|2020-11-12 23:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|285
1605225300000|2020-11-12 23:55:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|225
1605225600000|2020-11-13 00:00:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|494
1605225900000|2020-11-13 00:05:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|262
1605226200000|2020-11-13 00:10:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|218
1605226500000|2020-11-13 00:15:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|334
1605226800000|2020-11-13 00:20:00|||||||||231
1605227100000|2020-11-13 00:25:00|||||||||278
1605227400000|2020-11-13 00:30:00|12553|12551|12553|12551|12553|12551|12553|12551|586
1605227700000|2020-11-13 00:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|618
1605228000000|2020-11-13 00:40:00|||||||||508
1605228300000|2020-11-13 00:45:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|321
1605228600000|2020-11-13 00:50:00|12553|12551|12553|12551|12553|12551|12553|12551|194
1605228900000|2020-11-13 00:55:00|||||||||19
1605229200000|2020-11-13 01:00:00|12553.7|12551.7|12551.4|12549.4|12553.7|12551.7|12551.4|12549.4|1834
1605229500000|2020-11-13 01:05:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|270
1605229800000|2020-11-13 01:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|252
1605230100000|2020-11-13 01:15:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|335
1605230400000|2020-11-13 01:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|111
1605230700000|2020-11-13 01:25:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|435
1605231000000|2020-11-13 01:30:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|365
1605231300000|2020-11-13 01:35:00|12553.3|12551.3|12553|12551|12553.7|12551.7|12553|12551|278
1605231600000|2020-11-13 01:40:00|||||||||50
1605231900000|2020-11-13 01:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|88
1605232200000|2020-11-13 01:50:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|154
1605232500000|2020-11-13 01:55:00|||||||||278
1605232800000|2020-11-13 02:00:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|333
1605233100000|2020-11-13 02:05:00|||||||||108
1605233400000|2020-11-13 02:10:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1186
1605233700000|2020-11-13 02:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1594
1605234000000|2020-11-13 02:20:00|||||||||153
1605234300000|2020-11-13 02:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1075
1605234600000|2020-11-13 02:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|592
1605234900000|2020-11-13 02:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|854
1605235200000|2020-11-13 02:40:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1062
1605235500000|2020-11-13 02:45:00|||||||||149
1605235800000|2020-11-13 02:50:00|||||||||12
1605236100000|2020-11-13 02:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|477
1605236400000|2020-11-13 03:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|156
1605236700000|2020-11-13 03:05:00|||||||||1
1605237000000|2020-11-13 03:10:00|||||||||20
1605237300000|2020-11-13 03:15:00|||||||||85
1605237600000|2020-11-13 03:20:00|||||||||31
1605237900000|2020-11-13 03:25:00|||||||||205
1605238200000|2020-11-13 03:30:00|||||||||255
1605238500000|2020-11-13 03:35:00|||||||||206
1605238800000|2020-11-13 03:40:00|||||||||2
1605239100000|2020-11-13 03:45:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|289
1605239400000|2020-11-13 03:50:00|||||||||58
1605239700000|2020-11-13 03:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|169
1605240000000|2020-11-13 04:00:00|||||||||12
1605240300000|2020-11-13 04:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|312
1605240600000|2020-11-13 04:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|647
1605240900000|2020-11-13 04:15:00|||||||||285
1605241200000|2020-11-13 04:20:00|||||||||22
1605241500000|2020-11-13 04:25:00|||||||||52
1605241800000|2020-11-13 04:30:00|||||||||37
1605242100000|2020-11-13 04:35:00|||||||||1
1605242400000|2020-11-13 04:40:00|||||||||1
1605242700000|2020-11-13 04:45:00|||||||||65
1605243000000|2020-11-13 04:50:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|310
1605243300000|2020-11-13 04:55:00|||||||||1
1605243600000|2020-11-13 05:00:00|||||||||179
1605243900000|2020-11-13 05:05:00|||||||||29
1605244200000|2020-11-13 05:10:00|||||||||1
1605244500000|2020-11-13 05:15:00|||||||||5
1605244800000|2020-11-13 05:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|45
1605245100000|2020-11-13 05:25:00|||||||||634
1605245400000|2020-11-13 05:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|284
1605245700000|2020-11-13 05:35:00|||||||||9
1605246000000|2020-11-13 05:40:00|||||||||18
1605246300000|2020-11-13 05:45:00|||||||||7
1605246600000|2020-11-13 05:50:00|||||||||115
1605246900000|2020-11-13 05:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|94
1605247200000|2020-11-13 06:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|113
1605247500000|2020-11-13 06:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|430
1605247800000|2020-11-13 06:10:00|||||||||125
1605248100000|2020-11-13 06:15:00|||||||||13
1605248400000|2020-11-13 06:20:00|||||||||1
1605248700000|2020-11-13 06:25:00|||||||||2
1605249000000|2020-11-13 06:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|688
1605249300000|2020-11-13 06:35:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1401
1605249600000|2020-11-13 06:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|274
1605249900000|2020-11-13 06:45:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|284
1605250200000|2020-11-13 06:50:00|12554.1|12552.1|12554.9|12552.9|12555.3|12553.3|12554.1|12552.1|497
1605250500000|2020-11-13 06:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|123
1605250800000|2020-11-13 07:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1036
1605251100000|2020-11-13 07:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|935
1605251400000|2020-11-13 07:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|583
1605251700000|2020-11-13 07:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|290
1605252000000|2020-11-13 07:20:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|855
1605252300000|2020-11-13 07:25:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|466
1605252600000|2020-11-13 07:30:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|595
1605252900000|2020-11-13 07:35:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|627
1605253200000|2020-11-13 07:40:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|650
1605253500000|2020-11-13 07:45:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|824
1605253800000|2020-11-13 07:50:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|942
1605254100000|2020-11-13 07:55:00|12553.7|12551.7|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|319
1605254400000|2020-11-13 08:00:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1496
1605254700000|2020-11-13 08:05:00|12553|12551|12553|12551|12553.7|12551.7|12552.2|12550.2|1345
1605255000000|2020-11-13 08:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1341
1605255300000|2020-11-13 08:15:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|619
1605255600000|2020-11-13 08:20:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|531
1605255900000|2020-11-13 08:25:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|384
1605256200000|2020-11-13 08:30:00|12553.7|12551.7|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|456
1605256500000|2020-11-13 08:35:00|12553|12551|12551.4|12549.4|12553|12551|12551.4|12549.4|1318
1605256800000|2020-11-13 08:40:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1816
1605257100000|2020-11-13 08:45:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1042
1605257400000|2020-11-13 08:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|260
1605257700000|2020-11-13 08:55:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|605
1605258000000|2020-11-13 09:00:00|||||||||147
1605258300000|2020-11-13 09:05:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|485
1605258600000|2020-11-13 09:10:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|399
1605258900000|2020-11-13 09:15:00|12551|12549|12550.6|12548.6|12551|12549|12550.6|12548.6|112
1605259200000|2020-11-13 09:20:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1665
1605259500000|2020-11-13 09:25:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|804
1605259800000|2020-11-13 09:30:00|12549.4|12547.4|12549|12547|12549.8|12547.8|12548.3|12546.3|988
1605260100000|2020-11-13 09:35:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1370
1605260400000|2020-11-13 09:40:00|12549.4|12547.4|12550.6|12548.6|12550.6|12548.6|12549|12547|1598
1605260700000|2020-11-13 09:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|389
1605261000000|2020-11-13 09:50:00|12549|12547|12549|12547|12549|12547|12549|12547|133
1605261300000|2020-11-13 09:55:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549|12547|5745
1605261600000|2020-11-13 10:00:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|422
1605261900000|2020-11-13 10:05:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|617
1605262200000|2020-11-13 10:10:00|||||||||72
1605262500000|2020-11-13 10:15:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|307
1605262800000|2020-11-13 10:20:00|||||||||63
1605263100000|2020-11-13 10:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|551
1605263400000|2020-11-13 10:30:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|594
1605263700000|2020-11-13 10:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|248
1605264000000|2020-11-13 10:40:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|700
1605264300000|2020-11-13 10:45:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|343
1605264600000|2020-11-13 10:50:00|||||||||873
1605264900000|2020-11-13 10:55:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|2952
1605265200000|2020-11-13 11:00:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|251
1605265500000|2020-11-13 11:05:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|969
1605265800000|2020-11-13 11:10:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12549|12547|1034
1605266100000|2020-11-13 11:15:00|12550.2|12548.2|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|307
1605266400000|2020-11-13 11:20:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|821
1605266700000|2020-11-13 11:25:00|||||||||453
1605267000000|2020-11-13 11:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|327
1605267300000|2020-11-13 11:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|275
1605267600000|2020-11-13 11:40:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|107
1605267900000|2020-11-13 11:45:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|697
1605268200000|2020-11-13 11:50:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|207
1605268500000|2020-11-13 11:55:00|||||||||330
1605268800000|2020-11-13 12:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|409
1605269100000|2020-11-13 12:05:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|617
1605269400000|2020-11-13 12:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|526
1605269700000|2020-11-13 12:15:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|622
1605270000000|2020-11-13 12:20:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|754
1605270300000|2020-11-13 12:25:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|822
1605270600000|2020-11-13 12:30:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2306
1605270900000|2020-11-13 12:35:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|1465
1605271200000|2020-11-13 12:40:00|||||||||110
1605271500000|2020-11-13 12:45:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|894
1605271800000|2020-11-13 12:50:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1173
1605272100000|2020-11-13 12:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|724
1605272400000|2020-11-13 13:00:00|||||||||1602
1605272700000|2020-11-13 13:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1796
1605273000000|2020-11-13 13:10:00|12551.8|12549.8|12550.6|12548.6|12551.8|12549.8|12550.6|12548.6|1186
1605273300000|2020-11-13 13:15:00|||||||||734
1605273600000|2020-11-13 13:20:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12548.3|12546.3|3959
1605273900000|2020-11-13 13:25:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4563
1605274200000|2020-11-13 13:30:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|2794
1605274500000|2020-11-13 13:35:00|12551.4|12549.4|12554.5|12552.5|12555.3|12553.3|12551.4|12549.4|7544
1605274800000|2020-11-13 13:40:00|12553.7|12551.7|12553|12551|12554.5|12552.5|12552.2|12550.2|1201
1605275100000|2020-11-13 13:45:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|1020
1605275400000|2020-11-13 13:50:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1158
1605275700000|2020-11-13 13:55:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|3126
1605276000000|2020-11-13 14:00:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|3848
1605276300000|2020-11-13 14:05:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1671
1605276600000|2020-11-13 14:10:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12549.8|12547.8|2322
1605276900000|2020-11-13 14:15:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1187
1605277200000|2020-11-13 14:20:00|12549|12547|12549|12547|12549|12547|12549|12547|2598
1605277500000|2020-11-13 14:25:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549|12547|2350
1605277800000|2020-11-13 14:30:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1836
1605278100000|2020-11-13 14:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1665
1605278400000|2020-11-13 14:40:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549|12547|2065
1605278700000|2020-11-13 14:45:00|12549|12547|12549|12547|12550.6|12548.6|12549|12547|1245
1605279000000|2020-11-13 14:50:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|411
1605279300000|2020-11-13 14:55:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|4054
1605279600000|2020-11-13 15:00:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|2051
1605279900000|2020-11-13 15:05:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|515
1605280200000|2020-11-13 15:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4295
1605280500000|2020-11-13 15:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|3580
1605280800000|2020-11-13 15:20:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1332
1605281100000|2020-11-13 15:25:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|3125
1605281400000|2020-11-13 15:30:00|12551.4|12549.4|12549.8|12547.8|12552.2|12550.2|12549.8|12547.8|8954
1605281700000|2020-11-13 15:35:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1717
1605282000000|2020-11-13 15:40:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|3862
1605282300000|2020-11-13 15:45:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1926
1605282600000|2020-11-13 15:50:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1378
1605282900000|2020-11-13 15:55:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1395
1605283200000|2020-11-13 16:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|922
1605283500000|2020-11-13 16:05:00|12549|12547|12550.6|12548.6|12550.6|12548.6|12549|12547|3158
1605283800000|2020-11-13 16:10:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|400
1605284100000|2020-11-13 16:15:00|12549|12547|12549|12547|12549|12547|12549|12547|862
1605284400000|2020-11-13 16:20:00|||||||||1916
1605284700000|2020-11-13 16:25:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|2197
1605285000000|2020-11-13 16:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|558
1605285300000|2020-11-13 16:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1641
1605285600000|2020-11-13 16:40:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|466
1605285900000|2020-11-13 16:45:00|||||||||1086
1605286200000|2020-11-13 16:50:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1336
1605286500000|2020-11-13 16:55:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|537
1605286800000|2020-11-13 17:00:00|||||||||742
1605287100000|2020-11-13 17:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|274
1605287400000|2020-11-13 17:10:00|||||||||278
1605287700000|2020-11-13 17:15:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|341
1605288000000|2020-11-13 17:20:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|799
1605288300000|2020-11-13 17:25:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|312
1605288600000|2020-11-13 17:30:00|12549|12547|12549|12547|12549|12547|12549|12547|427
1605288900000|2020-11-13 17:35:00|||||||||787
1605289200000|2020-11-13 17:40:00|||||||||148
1605289500000|2020-11-13 17:45:00|||||||||1239
1605289800000|2020-11-13 17:50:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|192
1605290100000|2020-11-13 17:55:00|12549|12547|12549|12547|12549|12547|12549|12547|1027
1605290400000|2020-11-13 18:00:00|||||||||150
1605290700000|2020-11-13 18:05:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|769
1605291000000|2020-11-13 18:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|949
1605291300000|2020-11-13 18:15:00|||||||||241
1605291600000|2020-11-13 18:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|508
1605291900000|2020-11-13 18:25:00|||||||||1270
1605292200000|2020-11-13 18:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|5703
1605292500000|2020-11-13 18:35:00|||||||||141
1605292800000|2020-11-13 18:40:00|||||||||921
1605293100000|2020-11-13 18:45:00|||||||||235
1605293400000|2020-11-13 18:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1171
1605293700000|2020-11-13 18:55:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|596
1605294000000|2020-11-13 19:00:00|||||||||211
1605294300000|2020-11-13 19:05:00|12549|12547|12549|12547|12549|12547|12549|12547|1610
1605294600000|2020-11-13 19:10:00|||||||||1582
1605294900000|2020-11-13 19:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1183
1605295200000|2020-11-13 19:20:00|12549|12547|12549|12547|12549|12547|12549|12547|1716
1605295500000|2020-11-13 19:25:00|||||||||181
1605295800000|2020-11-13 19:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|538
1605296100000|2020-11-13 19:35:00|||||||||1082
1605296400000|2020-11-13 19:40:00|||||||||522
1605296700000|2020-11-13 19:45:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2524
1605297000000|2020-11-13 19:50:00|||||||||702
1605297300000|2020-11-13 19:55:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2305
1605297600000|2020-11-13 20:00:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|4469
1605297900000|2020-11-13 20:05:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|3798
1605298200000|2020-11-13 20:10:00|12549|12547|12549|12547|12549|12547|12549|12547|392
1605298500000|2020-11-13 20:15:00|||||||||126
1605298800000|2020-11-13 20:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|394
1605299100000|2020-11-13 20:25:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|203
1605299400000|2020-11-13 20:30:00|||||||||330
1605299700000|2020-11-13 20:35:00|||||||||1421
1605300000000|2020-11-13 20:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|1088
1605300300000|2020-11-13 20:45:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|662
1605300600000|2020-11-13 20:50:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|2402
1605300900000|2020-11-13 20:55:00|||||||||1243
1605301200000|2020-11-13 21:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|762
1605301500000|2020-11-13 21:05:00|||||||||1902
1605301800000|2020-11-13 21:10:00|||||||||726
1605302100000|2020-11-13 21:15:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|2809
1605302400000|2020-11-13 21:20:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|840
1605302700000|2020-11-13 21:25:00|||||||||410
1605303000000|2020-11-13 21:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1277
1605303300000|2020-11-13 21:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|1608
1605303600000|2020-11-13 21:40:00|||||||||1283
1605303900000|2020-11-13 21:45:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1620
1605304200000|2020-11-13 21:50:00|||||||||221
1605304500000|2020-11-13 21:55:00|||||||||2461
1605481200000|2020-11-15 23:00:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|553
1605481500000|2020-11-15 23:05:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|57
1605481800000|2020-11-15 23:10:00|12545.5|12543.5|12545.1|12543.1|12545.5|12543.5|12545.1|12543.1|539
1605482100000|2020-11-15 23:15:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|169
1605482400000|2020-11-15 23:20:00|||||||||12
1605482700000|2020-11-15 23:25:00|||||||||11
1605483000000|2020-11-15 23:30:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|372
1605483300000|2020-11-15 23:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|146
1605483600000|2020-11-15 23:40:00|||||||||232
1605483900000|2020-11-15 23:45:00|||||||||36
1605484200000|2020-11-15 23:50:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|204
1605484500000|2020-11-15 23:55:00|||||||||101
1605484800000|2020-11-16 00:00:00|||||||||51
1605485100000|2020-11-16 00:05:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|339
1605485400000|2020-11-16 00:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|92
1605485700000|2020-11-16 00:15:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|142
1605486000000|2020-11-16 00:20:00|12545.9|12543.9|12546.3|12544.3|12546.7|12544.7|12545.9|12543.9|155
1605486300000|2020-11-16 00:25:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|235
1605486600000|2020-11-16 00:30:00|||||||||123
1605486900000|2020-11-16 00:35:00|||||||||1
1605487200000|2020-11-16 00:40:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|191
1605487500000|2020-11-16 00:45:00|||||||||26
1605487800000|2020-11-16 00:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|153
1605488100000|2020-11-16 00:55:00|||||||||3
1605488400000|2020-11-16 01:00:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|382
1605488700000|2020-11-16 01:05:00|||||||||82
1605489000000|2020-11-16 01:10:00|||||||||23
1605489600000|2020-11-16 01:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|225
1605489900000|2020-11-16 01:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|14
1605490200000|2020-11-16 01:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|139
1605490500000|2020-11-16 01:35:00|||||||||456
1605490800000|2020-11-16 01:40:00|||||||||3
1605491100000|2020-11-16 01:45:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|856
1605491400000|2020-11-16 01:50:00|||||||||22
1605491700000|2020-11-16 01:55:00|||||||||102
1605492000000|2020-11-16 02:00:00|||||||||68
1605492300000|2020-11-16 02:05:00|||||||||77
1605492600000|2020-11-16 02:10:00|||||||||9
1605492900000|2020-11-16 02:15:00|||||||||2
1605493200000|2020-11-16 02:20:00|||||||||142
1605493500000|2020-11-16 02:25:00|||||||||304
1605493800000|2020-11-16 02:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|230
1605494100000|2020-11-16 02:35:00|||||||||40
1605494400000|2020-11-16 02:40:00|||||||||9
1605494700000|2020-11-16 02:45:00|12549|12547|12549|12547|12549|12547|12549|12547|153
1605495000000|2020-11-16 02:50:00|||||||||115
1605495600000|2020-11-16 03:00:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|142
1605495900000|2020-11-16 03:05:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|44
1605496200000|2020-11-16 03:10:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|105
1605496500000|2020-11-16 03:15:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|95
1605496800000|2020-11-16 03:20:00|||||||||4
1605497100000|2020-11-16 03:25:00|||||||||5
1605497700000|2020-11-16 03:35:00|||||||||53
1605498000000|2020-11-16 03:40:00|||||||||30
1605498300000|2020-11-16 03:45:00|||||||||25
1605498600000|2020-11-16 03:50:00|||||||||8
1605498900000|2020-11-16 03:55:00|||||||||5
1605499200000|2020-11-16 04:00:00|||||||||17
1605499500000|2020-11-16 04:05:00|||||||||57
1605499800000|2020-11-16 04:10:00|||||||||21
1605500100000|2020-11-16 04:15:00|||||||||9
1605500400000|2020-11-16 04:20:00|||||||||5
1605500700000|2020-11-16 04:25:00|||||||||5
1605501000000|2020-11-16 04:30:00|||||||||19
1605501300000|2020-11-16 04:35:00|||||||||246
1605501600000|2020-11-16 04:40:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|52
1605501900000|2020-11-16 04:45:00|12549|12547|12549|12547|12549|12547|12549|12547|118
1605502200000|2020-11-16 04:50:00|||||||||5
1605502800000|2020-11-16 05:00:00|||||||||134
1605503100000|2020-11-16 05:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|103
1605503400000|2020-11-16 05:10:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|358
1605503700000|2020-11-16 05:15:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|94
1605504000000|2020-11-16 05:20:00|||||||||48
1605504300000|2020-11-16 05:25:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|246
1605504600000|2020-11-16 05:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|99
1605504900000|2020-11-16 05:35:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|135
1605505200000|2020-11-16 05:40:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|115
1605505500000|2020-11-16 05:45:00|||||||||43
1605505800000|2020-11-16 05:50:00|||||||||1
1605506100000|2020-11-16 05:55:00|||||||||1
1605506400000|2020-11-16 06:00:00|||||||||25
1605506700000|2020-11-16 06:05:00|||||||||148
1605507000000|2020-11-16 06:10:00|||||||||79
1605507300000|2020-11-16 06:15:00|||||||||32
1605507600000|2020-11-16 06:20:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|135
1605507900000|2020-11-16 06:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|261
1605508200000|2020-11-16 06:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|243
1605508500000|2020-11-16 06:35:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|516
1605509100000|2020-11-16 06:45:00|||||||||103
1605509400000|2020-11-16 06:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|334
1605509700000|2020-11-16 06:55:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|37
1605510000000|2020-11-16 07:00:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|256
1605510300000|2020-11-16 07:05:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|348
1605510600000|2020-11-16 07:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|78
1605510900000|2020-11-16 07:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|499
1605511200000|2020-11-16 07:20:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|34
1605511500000|2020-11-16 07:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|99
1605511800000|2020-11-16 07:30:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|177
1605512100000|2020-11-16 07:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|243
1605512400000|2020-11-16 07:40:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|1041
1605512700000|2020-11-16 07:45:00|12552.2|12550.2|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|1170
1605513000000|2020-11-16 07:50:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|371
1605513300000|2020-11-16 07:55:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|666
1605513600000|2020-11-16 08:00:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|946
1605513900000|2020-11-16 08:05:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|570
1605514200000|2020-11-16 08:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|211
1605514500000|2020-11-16 08:15:00|||||||||178
1605514800000|2020-11-16 08:20:00|||||||||127
1605515100000|2020-11-16 08:25:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|514
1605515400000|2020-11-16 08:30:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1072
1605515700000|2020-11-16 08:35:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|444
1605516000000|2020-11-16 08:40:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|353
1605516300000|2020-11-16 08:45:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|747
1605516600000|2020-11-16 08:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|242
1605516900000|2020-11-16 08:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|272
1605517200000|2020-11-16 09:00:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|401
1605517500000|2020-11-16 09:05:00|||||||||143
1605517800000|2020-11-16 09:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|542
1605518100000|2020-11-16 09:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|352
1605518400000|2020-11-16 09:20:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|302
1605518700000|2020-11-16 09:25:00|||||||||106
1605519000000|2020-11-16 09:30:00|||||||||1228
1605519300000|2020-11-16 09:35:00|12554.5|12552.5|12553|12551|12554.5|12552.5|12553|12551|1598
1605519600000|2020-11-16 09:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|526
1605519900000|2020-11-16 09:45:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|1538
1605520200000|2020-11-16 09:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2487
1605520500000|2020-11-16 09:55:00|||||||||110
1605520800000|2020-11-16 10:00:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1210
1605521100000|2020-11-16 10:05:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1426
1605521400000|2020-11-16 10:10:00|||||||||185
1605521700000|2020-11-16 10:15:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1334
1605522000000|2020-11-16 10:20:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|290
1605522300000|2020-11-16 10:25:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1132
1605522600000|2020-11-16 10:30:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|2000
1605522900000|2020-11-16 10:35:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1621
1605523200000|2020-11-16 10:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1923
1605523500000|2020-11-16 10:45:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|212
1605523800000|2020-11-16 10:50:00|||||||||58
1605524100000|2020-11-16 10:55:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|492
1605524400000|2020-11-16 11:00:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1137
1605524700000|2020-11-16 11:05:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|822
1605525000000|2020-11-16 11:10:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|571
1605525300000|2020-11-16 11:15:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|264
1605525600000|2020-11-16 11:20:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|466
1605525900000|2020-11-16 11:25:00|12550.6|12548.6|12551.4|12549.4|12551.8|12549.8|12550.6|12548.6|641
1605526200000|2020-11-16 11:30:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2356
1605526500000|2020-11-16 11:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3023
1605526800000|2020-11-16 11:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|841
1605527100000|2020-11-16 11:45:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1099
1605527400000|2020-11-16 11:50:00|12552.2|12550.2|12548.3|12546.3|12552.2|12550.2|12545.9|12543.9|4261
1605527700000|2020-11-16 11:55:00|12549|12547|12545.1|12543.1|12549|12547|12542|12540|8319
1605528000000|2020-11-16 12:00:00|12545.9|12543.9|12542.8|12540.8|12545.9|12543.9|12540.5|12538.5|4993
1605528300000|2020-11-16 12:05:00|12542|12540|12541.2|12539.2|12545.9|12543.9|12541.2|12539.2|4624
1605528600000|2020-11-16 12:10:00|12540.5|12538.5|12542|12540|12542.8|12540.8|12540.5|12538.5|3519
1605528900000|2020-11-16 12:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|2756
1605529200000|2020-11-16 12:20:00|12540.5|12538.5|12542|12540|12542|12540|12539.7|12537.7|1641
1605529500000|2020-11-16 12:25:00|12542.8|12540.8|12542|12540|12543.6|12541.6|12541.2|12539.2|1812
1605529800000|2020-11-16 12:30:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|878
1605530100000|2020-11-16 12:35:00|12542.8|12540.8|12541.2|12539.2|12542.8|12540.8|12541.2|12539.2|2049
1605530400000|2020-11-16 12:40:00|12542|12540|12542|12540|12542|12540|12540.5|12538.5|1280
1605530700000|2020-11-16 12:45:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|848
1605531000000|2020-11-16 12:50:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542|12540|1018
1605531300000|2020-11-16 12:55:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|882
1605531600000|2020-11-16 13:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|2130
1605531900000|2020-11-16 13:05:00|12543.6|12541.6|12544|12542|12544.4|12542.4|12543.6|12541.6|2879
1605532200000|2020-11-16 13:10:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542|12540|1324
1605532500000|2020-11-16 13:15:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|1885
1605532800000|2020-11-16 13:20:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542.8|12540.8|1998
1605533100000|2020-11-16 13:25:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|2422
1605533400000|2020-11-16 13:30:00|12544.4|12542.4|12545.9|12543.9|12546.7|12544.7|12544.4|12542.4|3872
1605533700000|2020-11-16 13:35:00|12545.1|12543.1|12547.5|12545.5|12547.5|12545.5|12545.1|12543.1|2059
1605534000000|2020-11-16 13:40:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3593
1605534300000|2020-11-16 13:45:00|||||||||1274
1605534600000|2020-11-16 13:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2151
1605534900000|2020-11-16 13:55:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2944
1605535200000|2020-11-16 14:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|1003
1605535500000|2020-11-16 14:05:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1741
1605535800000|2020-11-16 14:10:00|12545.5|12543.5|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|2121
1605536100000|2020-11-16 14:15:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|1898
1605536400000|2020-11-16 14:20:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|1792
1605536700000|2020-11-16 14:25:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|1958
1605537000000|2020-11-16 14:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|2480
1605537300000|2020-11-16 14:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1338
1605537600000|2020-11-16 14:40:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2724
1605537900000|2020-11-16 14:45:00|12547.5|12545.5|12548.3|12546.3|12549|12547|12547.5|12545.5|597
1605538200000|2020-11-16 14:50:00|12549|12547|12549|12547|12549.8|12547.8|12548.3|12546.3|1565
1605538500000|2020-11-16 14:55:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|2285
1605538800000|2020-11-16 15:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1871
1605539100000|2020-11-16 15:05:00|12546.7|12544.7|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|1593
1605539400000|2020-11-16 15:10:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|2046
1605539700000|2020-11-16 15:15:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|2058
1605540000000|2020-11-16 15:20:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|1719
1605540300000|2020-11-16 15:25:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|2142
1605540600000|2020-11-16 15:30:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2773
1605540900000|2020-11-16 15:35:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3172
1605541200000|2020-11-16 15:40:00|||||||||693
1605541500000|2020-11-16 15:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|717
1605541800000|2020-11-16 15:50:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|785
1605542100000|2020-11-16 15:55:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|907
1605542400000|2020-11-16 16:00:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|1724
1605542700000|2020-11-16 16:05:00|||||||||936
1605543000000|2020-11-16 16:10:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1774
1605543300000|2020-11-16 16:15:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1082
1605543600000|2020-11-16 16:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|854
1605543900000|2020-11-16 16:25:00|||||||||974
1605544200000|2020-11-16 16:30:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1552
1605544500000|2020-11-16 16:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|730
1605544800000|2020-11-16 16:40:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|2615
1605545100000|2020-11-16 16:45:00|||||||||1891
1605545400000|2020-11-16 16:50:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2023
1605545700000|2020-11-16 16:55:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1453
1605546000000|2020-11-16 17:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|587
1605546300000|2020-11-16 17:05:00|||||||||189
1605546600000|2020-11-16 17:10:00|||||||||894
1605546900000|2020-11-16 17:15:00|||||||||171
1605547200000|2020-11-16 17:20:00|||||||||776
1605547500000|2020-11-16 17:25:00|||||||||1511
1605547800000|2020-11-16 17:30:00|||||||||252
1605548100000|2020-11-16 17:35:00|||||||||187
1605548400000|2020-11-16 17:40:00|||||||||260
1605548700000|2020-11-16 17:45:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2432
1605549000000|2020-11-16 17:50:00|||||||||139
1605549300000|2020-11-16 17:55:00|||||||||87
1605549600000|2020-11-16 18:00:00|||||||||322
1605549900000|2020-11-16 18:05:00|||||||||244
1605550200000|2020-11-16 18:10:00|||||||||1152
1605550500000|2020-11-16 18:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|1846
1605550800000|2020-11-16 18:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2750
1605551100000|2020-11-16 18:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1692
1605551400000|2020-11-16 18:30:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|866
1605551700000|2020-11-16 18:35:00|||||||||739
1605552000000|2020-11-16 18:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|847
1605552300000|2020-11-16 18:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|612
1605552600000|2020-11-16 18:50:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|655
1605552900000|2020-11-16 18:55:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1137
1605553200000|2020-11-16 19:00:00|||||||||971
1605553500000|2020-11-16 19:05:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3020
1605553800000|2020-11-16 19:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|2156
1605554100000|2020-11-16 19:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1168
1605554400000|2020-11-16 19:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1833
1605554700000|2020-11-16 19:25:00|||||||||458
1605555000000|2020-11-16 19:30:00|||||||||552
1605555300000|2020-11-16 19:35:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|609
1605555600000|2020-11-16 19:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1730
1605555900000|2020-11-16 19:45:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2264
1605556200000|2020-11-16 19:50:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2154
1605556500000|2020-11-16 19:55:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|4397
1605556800000|2020-11-16 20:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1640
1605557100000|2020-11-16 20:05:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2531
1605557400000|2020-11-16 20:10:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|506
1605557700000|2020-11-16 20:15:00|||||||||387
1605558000000|2020-11-16 20:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|278
1605558300000|2020-11-16 20:25:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|800
1605558600000|2020-11-16 20:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|2618
1605558900000|2020-11-16 20:35:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|571
1605559200000|2020-11-16 20:40:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|410
1605559500000|2020-11-16 20:45:00|||||||||365
1605559800000|2020-11-16 20:50:00|||||||||173
1605560100000|2020-11-16 20:55:00|||||||||1930
1605560400000|2020-11-16 21:00:00|||||||||693
1605560700000|2020-11-16 21:05:00|||||||||438
1605561000000|2020-11-16 21:10:00|||||||||350
1605561300000|2020-11-16 21:15:00|||||||||178
1605561600000|2020-11-16 21:20:00|||||||||111
1605561900000|2020-11-16 21:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|963
1605562200000|2020-11-16 21:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|1896
1605562500000|2020-11-16 21:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|1302
1605562800000|2020-11-16 21:40:00|||||||||598
1605563100000|2020-11-16 21:45:00|||||||||376
1605563400000|2020-11-16 21:50:00|||||||||226
1605563700000|2020-11-16 21:55:00|||||||||2693
1605567600000|2020-11-16 23:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|503
1605567900000|2020-11-16 23:05:00|||||||||30
1605568200000|2020-11-16 23:10:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|228
1605568500000|2020-11-16 23:15:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|116
1605569100000|2020-11-16 23:25:00|||||||||17
1605569400000|2020-11-16 23:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|137
1605569700000|2020-11-16 23:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|143
1605570000000|2020-11-16 23:40:00|||||||||111
1605570300000|2020-11-16 23:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|147
1605570600000|2020-11-16 23:50:00|||||||||427
1605570900000|2020-11-16 23:55:00|||||||||77
1605571200000|2020-11-17 00:00:00|||||||||111
1605571500000|2020-11-17 00:05:00|||||||||23
1605571800000|2020-11-17 00:10:00|||||||||132
1605572100000|2020-11-17 00:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|171
1605572400000|2020-11-17 00:20:00|||||||||154
1605572700000|2020-11-17 00:25:00|||||||||150
1605573000000|2020-11-17 00:30:00|||||||||75
1605573300000|2020-11-17 00:35:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1577
1605573600000|2020-11-17 00:40:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|335
1605573900000|2020-11-17 00:45:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|100
1605574200000|2020-11-17 00:50:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|235
1605574500000|2020-11-17 00:55:00|||||||||31
1605574800000|2020-11-17 01:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|154
1605575100000|2020-11-17 01:05:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|872
1605575400000|2020-11-17 01:10:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1076
1605575700000|2020-11-17 01:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|494
1605576000000|2020-11-17 01:20:00|||||||||233
1605576300000|2020-11-17 01:25:00|||||||||5
1605576600000|2020-11-17 01:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|236
1605576900000|2020-11-17 01:35:00|||||||||83
1605577200000|2020-11-17 01:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1146
1605577500000|2020-11-17 01:45:00|||||||||13
1605577800000|2020-11-17 01:50:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|618
1605578100000|2020-11-17 01:55:00|||||||||136
1605578400000|2020-11-17 02:00:00|||||||||159
1605578700000|2020-11-17 02:05:00|||||||||200
1605579000000|2020-11-17 02:10:00|||||||||147
1605579300000|2020-11-17 02:15:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1124
1605579600000|2020-11-17 02:20:00|||||||||6
1605579900000|2020-11-17 02:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1123
1605580200000|2020-11-17 02:30:00|||||||||285
1605580500000|2020-11-17 02:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|22
1605580800000|2020-11-17 02:40:00|||||||||4
1605581100000|2020-11-17 02:45:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|647
1605581400000|2020-11-17 02:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|90
1605581700000|2020-11-17 02:55:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|46
1605582000000|2020-11-17 03:00:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|45
1605582300000|2020-11-17 03:05:00|||||||||32
1605582600000|2020-11-17 03:10:00|||||||||25
1605582900000|2020-11-17 03:15:00|||||||||287
1605583200000|2020-11-17 03:20:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|135
1605583500000|2020-11-17 03:25:00|12545.5|12543.5|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|1476
1605583800000|2020-11-17 03:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|551
1605584100000|2020-11-17 03:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|200
1605584400000|2020-11-17 03:40:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|519
1605584700000|2020-11-17 03:45:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|205
1605585000000|2020-11-17 03:50:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|363
1605585300000|2020-11-17 03:55:00|||||||||391
1605585600000|2020-11-17 04:00:00|||||||||5
1605585900000|2020-11-17 04:05:00|||||||||29
1605586200000|2020-11-17 04:10:00|||||||||17
1605586500000|2020-11-17 04:15:00|||||||||413
1605587100000|2020-11-17 04:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|551
1605587400000|2020-11-17 04:30:00|||||||||1
1605587700000|2020-11-17 04:35:00|||||||||13
1605588000000|2020-11-17 04:40:00|||||||||6
1605588300000|2020-11-17 04:45:00|||||||||11
1605588600000|2020-11-17 04:50:00|||||||||3
1605588900000|2020-11-17 04:55:00|||||||||6
1605589200000|2020-11-17 05:00:00|||||||||2
1605589500000|2020-11-17 05:05:00|||||||||39
1605589800000|2020-11-17 05:10:00|||||||||4
1605590400000|2020-11-17 05:20:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|28
1605590700000|2020-11-17 05:25:00|||||||||4
1605591000000|2020-11-17 05:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|162
1605591300000|2020-11-17 05:35:00|||||||||5
1605591900000|2020-11-17 05:45:00|||||||||8
1605592500000|2020-11-17 05:55:00|||||||||4
1605592800000|2020-11-17 06:00:00|||||||||5
1605593100000|2020-11-17 06:05:00|||||||||12
1605593400000|2020-11-17 06:10:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|84
1605593700000|2020-11-17 06:15:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|148
1605594000000|2020-11-17 06:20:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|112
1605594300000|2020-11-17 06:25:00|||||||||30
1605594600000|2020-11-17 06:30:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|181
1605594900000|2020-11-17 06:35:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|268
1605595200000|2020-11-17 06:40:00|||||||||541
1605595500000|2020-11-17 06:45:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|36
1605595800000|2020-11-17 06:50:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|146
1605596100000|2020-11-17 06:55:00|||||||||36
1605596400000|2020-11-17 07:00:00|||||||||133
1605596700000|2020-11-17 07:05:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|365
1605597000000|2020-11-17 07:10:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|930
1605597300000|2020-11-17 07:15:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|98
1605597600000|2020-11-17 07:20:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|205
1605597900000|2020-11-17 07:25:00|||||||||41
1605598200000|2020-11-17 07:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|655
1605598500000|2020-11-17 07:35:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|796
1605598800000|2020-11-17 07:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|300
1605599100000|2020-11-17 07:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|262
1605599400000|2020-11-17 07:50:00|||||||||245
1605599700000|2020-11-17 07:55:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|64
1605600000000|2020-11-17 08:00:00|12546.7|12544.7|12545.5|12543.5|12546.7|12544.7|12544.4|12542.4|2919
1605600300000|2020-11-17 08:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|805
1605600600000|2020-11-17 08:10:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1113
1605600900000|2020-11-17 08:15:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|458
1605601200000|2020-11-17 08:20:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|709
1605601500000|2020-11-17 08:25:00|||||||||184
1605601800000|2020-11-17 08:30:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1956
1605602100000|2020-11-17 08:35:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|927
1605602400000|2020-11-17 08:40:00|12549|12547|12549|12547|12549|12547|12549|12547|256
1605602700000|2020-11-17 08:45:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|373
1605603000000|2020-11-17 08:50:00|||||||||20
1605603300000|2020-11-17 08:55:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|900
1605603600000|2020-11-17 09:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|65
1605603900000|2020-11-17 09:05:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|175
1605604200000|2020-11-17 09:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|343
1605604500000|2020-11-17 09:15:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|790
1605604800000|2020-11-17 09:20:00|||||||||2615
1605605100000|2020-11-17 09:25:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|445
1605605400000|2020-11-17 09:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|634
1605605700000|2020-11-17 09:35:00|12547.9|12545.9|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|948
1605606000000|2020-11-17 09:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|364
1605606300000|2020-11-17 09:45:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|338
1605606600000|2020-11-17 09:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|97
1605606900000|2020-11-17 09:55:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|1004
1605607200000|2020-11-17 10:00:00|12549|12547|12549|12547|12549|12547|12548.7|12546.7|39
1605607500000|2020-11-17 10:05:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|172
1605607800000|2020-11-17 10:10:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2247
1605608100000|2020-11-17 10:15:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|428
1605608400000|2020-11-17 10:20:00|12549|12547|12546.7|12544.7|12549|12547|12546.7|12544.7|2402
1605608700000|2020-11-17 10:25:00|12546.3|12544.3|12548.3|12546.3|12548.3|12546.3|12545.9|12543.9|2907
1605609000000|2020-11-17 10:30:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|520
1605609300000|2020-11-17 10:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|487
1605609600000|2020-11-17 10:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|547
1605609900000|2020-11-17 10:45:00|||||||||74
1605610200000|2020-11-17 10:50:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|236
1605610500000|2020-11-17 10:55:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|428
1605610800000|2020-11-17 11:00:00|12549.4|12547.4|12549|12547|12549.8|12547.8|12549|12547|226
1605611100000|2020-11-17 11:05:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|439
1605611400000|2020-11-17 11:10:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|159
1605611700000|2020-11-17 11:15:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|382
1605612000000|2020-11-17 11:20:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|210
1605612300000|2020-11-17 11:25:00|||||||||2040
1605612600000|2020-11-17 11:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|709
1605612900000|2020-11-17 11:35:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1611
1605613200000|2020-11-17 11:40:00|||||||||51
1605613500000|2020-11-17 11:45:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|582
1605613800000|2020-11-17 11:50:00|12548.7|12546.7|12548.3|12546.3|12548.7|12546.7|12548.3|12546.3|56
1605614100000|2020-11-17 11:55:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|260
1605614400000|2020-11-17 12:00:00|||||||||419
1605614700000|2020-11-17 12:05:00|||||||||290
1605615000000|2020-11-17 12:10:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|312
1605615300000|2020-11-17 12:15:00|||||||||25
1605615600000|2020-11-17 12:20:00|12549|12547|12549|12547|12549|12547|12549|12547|260
1605615900000|2020-11-17 12:25:00|||||||||21
1605616200000|2020-11-17 12:30:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|993
1605616500000|2020-11-17 12:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|459
1605616800000|2020-11-17 12:40:00|12550.6|12548.6|12549.8|12547.8|12551.4|12549.4|12549.8|12547.8|1827
1605617100000|2020-11-17 12:45:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|809
1605617400000|2020-11-17 12:50:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|1496
1605617700000|2020-11-17 12:55:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|853
1605618000000|2020-11-17 13:00:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1321
1605618300000|2020-11-17 13:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|681
1605618600000|2020-11-17 13:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|779
1605618900000|2020-11-17 13:15:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1616
1605619200000|2020-11-17 13:20:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|3056
1605619500000|2020-11-17 13:25:00|12551.4|12549.4|12552.2|12550.2|12553|12551|12551.4|12549.4|2976
1605619800000|2020-11-17 13:30:00|12553|12551|12554.5|12552.5|12556.1|12554.1|12552.2|12550.2|5792
1605620100000|2020-11-17 13:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|2477
1605620400000|2020-11-17 13:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1422
1605620700000|2020-11-17 13:45:00|||||||||1796
1605621000000|2020-11-17 13:50:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2706
1605621300000|2020-11-17 13:55:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|3125
1605621600000|2020-11-17 14:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1463
1605621900000|2020-11-17 14:05:00|12555.3|12553.3|12553|12551|12555.3|12553.3|12553|12551|3322
1605622200000|2020-11-17 14:10:00|12552.2|12550.2|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|2884
1605622500000|2020-11-17 14:15:00|12553|12551|12553|12551|12553.7|12551.7|12552.2|12550.2|729
1605622800000|2020-11-17 14:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1970
1605623100000|2020-11-17 14:25:00|12552.6|12550.6|12553|12551|12553|12551|12552.2|12550.2|1036
1605623400000|2020-11-17 14:30:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553|12551|2478
1605623700000|2020-11-17 14:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|2748
1605624000000|2020-11-17 14:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1077
1605624300000|2020-11-17 14:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1331
1605624600000|2020-11-17 14:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1111
1605624900000|2020-11-17 14:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3313
1605625200000|2020-11-17 15:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1375
1605625500000|2020-11-17 15:05:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1705
1605625800000|2020-11-17 15:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1236
1605626100000|2020-11-17 15:15:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2476
1605626400000|2020-11-17 15:20:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1591
1605626700000|2020-11-17 15:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12552.2|12550.2|3351
1605627000000|2020-11-17 15:30:00|12553.7|12551.7|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|2612
1605627300000|2020-11-17 15:35:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|2352
1605627600000|2020-11-17 15:40:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|774
1605627900000|2020-11-17 15:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|870
1605628200000|2020-11-17 15:50:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|1874
1605628500000|2020-11-17 15:55:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553.3|12551.3|2698
1605628800000|2020-11-17 16:00:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|3318
1605629100000|2020-11-17 16:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2141
1605629400000|2020-11-17 16:10:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|721
1605629700000|2020-11-17 16:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1396
1605630000000|2020-11-17 16:20:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|6011
1605630300000|2020-11-17 16:25:00|||||||||665
1605630600000|2020-11-17 16:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2445
1605630900000|2020-11-17 16:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|481
1605631200000|2020-11-17 16:40:00|||||||||2487
1605631500000|2020-11-17 16:45:00|||||||||3216
1605631800000|2020-11-17 16:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2123
1605632100000|2020-11-17 16:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|495
1605632400000|2020-11-17 17:00:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|486
1605632700000|2020-11-17 17:05:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|909
1605633000000|2020-11-17 17:10:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2561
1605633300000|2020-11-17 17:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1866
1605633600000|2020-11-17 17:20:00|||||||||127
1605633900000|2020-11-17 17:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|675
1605634200000|2020-11-17 17:30:00|||||||||298
1605634500000|2020-11-17 17:35:00|12553|12551|12553|12551|12553|12551|12553|12551|2084
1605634800000|2020-11-17 17:40:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553|12551|943
1605635100000|2020-11-17 17:45:00|||||||||318
1605635400000|2020-11-17 17:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|742
1605635700000|2020-11-17 17:55:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1835
1605636000000|2020-11-17 18:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|473
1605636300000|2020-11-17 18:05:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|1949
1605636600000|2020-11-17 18:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3117
1605636900000|2020-11-17 18:15:00|||||||||626
1605637200000|2020-11-17 18:20:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3678
1605637500000|2020-11-17 18:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|537
1605637800000|2020-11-17 18:30:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2442
1605638100000|2020-11-17 18:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|989
1605638400000|2020-11-17 18:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|837
1605638700000|2020-11-17 18:45:00|||||||||677
1605639000000|2020-11-17 18:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1928
1605639300000|2020-11-17 18:55:00|||||||||527
1605639600000|2020-11-17 19:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|530
1605639900000|2020-11-17 19:05:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|1158
1605640200000|2020-11-17 19:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|591
1605640500000|2020-11-17 19:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|626
1605640800000|2020-11-17 19:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|3521
1605641100000|2020-11-17 19:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|776
1605641400000|2020-11-17 19:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|969
1605641700000|2020-11-17 19:35:00|||||||||1224
1605642000000|2020-11-17 19:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2882
1605642300000|2020-11-17 19:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|969
1605642600000|2020-11-17 19:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1023
1605642900000|2020-11-17 19:55:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|5408
1605643200000|2020-11-17 20:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3000
1605643500000|2020-11-17 20:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1432
1605643800000|2020-11-17 20:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|3326
1605644100000|2020-11-17 20:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1591
1605644400000|2020-11-17 20:20:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2918
1605644700000|2020-11-17 20:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1499
1605645000000|2020-11-17 20:30:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1333
1605645300000|2020-11-17 20:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2750
1605645600000|2020-11-17 20:40:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1201
1605645900000|2020-11-17 20:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|700
1605646200000|2020-11-17 20:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1403
1605646500000|2020-11-17 20:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1655
1605646800000|2020-11-17 21:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2215
1605647100000|2020-11-17 21:05:00|||||||||387
1605647400000|2020-11-17 21:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|3223
1605647700000|2020-11-17 21:15:00|||||||||567
1605648000000|2020-11-17 21:20:00|||||||||1678
1605648300000|2020-11-17 21:25:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1638
1605648600000|2020-11-17 21:30:00|||||||||1499
1605648900000|2020-11-17 21:35:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1685
1605649200000|2020-11-17 21:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1759
1605649500000|2020-11-17 21:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2255
1605649800000|2020-11-17 21:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1259
1605650100000|2020-11-17 21:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1088
1605654000000|2020-11-17 23:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|950
1605654300000|2020-11-17 23:05:00|||||||||31
1605654600000|2020-11-17 23:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1092
1605654900000|2020-11-17 23:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|199
1605655200000|2020-11-17 23:20:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12557.3|12555.3|70
1605655500000|2020-11-17 23:25:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|224
1605655800000|2020-11-17 23:30:00|||||||||14
1605656100000|2020-11-17 23:35:00|||||||||94
1605656400000|2020-11-17 23:40:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|126
1605656700000|2020-11-17 23:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|38
1605657000000|2020-11-17 23:50:00|||||||||3
1605657300000|2020-11-17 23:55:00|||||||||210
1605657600000|2020-11-18 00:00:00|||||||||118
1605657900000|2020-11-18 00:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|45
1605658200000|2020-11-18 00:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|122
1605658500000|2020-11-18 00:15:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|568
1605658800000|2020-11-18 00:20:00|||||||||23
1605659100000|2020-11-18 00:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|460
1605659400000|2020-11-18 00:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|828
1605659700000|2020-11-18 00:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|173
1605660000000|2020-11-18 00:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|320
1605660300000|2020-11-18 00:45:00|||||||||50
1605660600000|2020-11-18 00:50:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|115
1605660900000|2020-11-18 00:55:00|||||||||14
1605661200000|2020-11-18 01:00:00|||||||||15
1605661800000|2020-11-18 01:10:00|||||||||53
1605662100000|2020-11-18 01:15:00|||||||||620
1605662400000|2020-11-18 01:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|786
1605662700000|2020-11-18 01:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|801
1605663000000|2020-11-18 01:30:00|12560|12558|12560|12558|12560|12558|12560|12558|408
1605663300000|2020-11-18 01:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|243
1605663600000|2020-11-18 01:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|721
1605663900000|2020-11-18 01:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1479
1605664200000|2020-11-18 01:50:00|||||||||1127
1605664500000|2020-11-18 01:55:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1365
1605664800000|2020-11-18 02:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|186
1605665100000|2020-11-18 02:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1156
1605665400000|2020-11-18 02:10:00|||||||||13
1605665700000|2020-11-18 02:15:00|||||||||5142
1605666000000|2020-11-18 02:20:00|||||||||338
1605666300000|2020-11-18 02:25:00|||||||||60
1605666600000|2020-11-18 02:30:00|||||||||80
1605666900000|2020-11-18 02:35:00|||||||||6
1605667200000|2020-11-18 02:40:00|||||||||19
1605667500000|2020-11-18 02:45:00|||||||||16
1605667800000|2020-11-18 02:50:00|12560|12558|12560|12558|12560|12558|12560|12558|1021
1605668100000|2020-11-18 02:55:00|||||||||127
1605668400000|2020-11-18 03:00:00|||||||||58
1605668700000|2020-11-18 03:05:00|||||||||22
1605669000000|2020-11-18 03:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|708
1605669300000|2020-11-18 03:15:00|||||||||127
1605669600000|2020-11-18 03:20:00|||||||||38
1605669900000|2020-11-18 03:25:00|||||||||188
1605670200000|2020-11-18 03:30:00|||||||||420
1605670500000|2020-11-18 03:35:00|12560|12558|12560|12558|12560|12558|12560|12558|25
1605670800000|2020-11-18 03:40:00|||||||||11
1605671100000|2020-11-18 03:45:00|||||||||241
1605671400000|2020-11-18 03:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|442
1605671700000|2020-11-18 03:55:00|||||||||51
1605672000000|2020-11-18 04:00:00|12560|12558|12560|12558|12560|12558|12560|12558|139
1605672300000|2020-11-18 04:05:00|||||||||1
1605672600000|2020-11-18 04:10:00|||||||||1714
1605672900000|2020-11-18 04:15:00|||||||||636
1605673500000|2020-11-18 04:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|470
1605673800000|2020-11-18 04:30:00|||||||||211
1605674100000|2020-11-18 04:35:00|||||||||61
1605674400000|2020-11-18 04:40:00|||||||||4
1605675000000|2020-11-18 04:50:00|||||||||11
1605675300000|2020-11-18 04:55:00|||||||||13
1605675900000|2020-11-18 05:05:00|||||||||1
1605676200000|2020-11-18 05:10:00|||||||||137
1605676500000|2020-11-18 05:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|555
1605676800000|2020-11-18 05:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|584
1605677100000|2020-11-18 05:25:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|163
1605677400000|2020-11-18 05:30:00|||||||||527
1605677700000|2020-11-18 05:35:00|||||||||155
1605678000000|2020-11-18 05:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|45
1605678300000|2020-11-18 05:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|368
1605678600000|2020-11-18 05:50:00|||||||||4
1605678900000|2020-11-18 05:55:00|12560|12558|12560|12558|12560|12558|12560|12558|136
1605679200000|2020-11-18 06:00:00|||||||||167
1605679500000|2020-11-18 06:05:00|||||||||383
1605679800000|2020-11-18 06:10:00|||||||||56
1605680100000|2020-11-18 06:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|1391
1605680400000|2020-11-18 06:20:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|1345
1605680700000|2020-11-18 06:25:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560.4|12558.4|570
1605681000000|2020-11-18 06:30:00|||||||||4
1605681300000|2020-11-18 06:35:00|||||||||785
1605681900000|2020-11-18 06:45:00|12560|12558|12560|12558|12560|12558|12560|12558|222
1605682200000|2020-11-18 06:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|367
1605682500000|2020-11-18 06:55:00|12560|12558|12560|12558|12560|12558|12560|12558|50
1605682800000|2020-11-18 07:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|556
1605683100000|2020-11-18 07:05:00|||||||||426
1605683400000|2020-11-18 07:10:00|||||||||112
1605683700000|2020-11-18 07:15:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|513
1605684000000|2020-11-18 07:20:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|201
1605684300000|2020-11-18 07:25:00|12560|12558|12560|12558|12560|12558|12560|12558|253
1605684600000|2020-11-18 07:30:00|12559.6|12557.6|12559.2|12557.2|12560|12558|12559.2|12557.2|472
1605684900000|2020-11-18 07:35:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1229
1605685200000|2020-11-18 07:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|468
1605685500000|2020-11-18 07:45:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|934
1605685800000|2020-11-18 07:50:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|1637
1605686100000|2020-11-18 07:55:00|12559.6|12557.6|12560|12558|12560|12558|12559.2|12557.2|1375
1605686400000|2020-11-18 08:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2783
1605686700000|2020-11-18 08:05:00|12561.5|12559.5|12560|12558|12561.5|12559.5|12560|12558|359
1605687000000|2020-11-18 08:10:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1282
1605687300000|2020-11-18 08:15:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|786
1605687600000|2020-11-18 08:20:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1105
1605687900000|2020-11-18 08:25:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1306
1605688200000|2020-11-18 08:30:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1442
1605688500000|2020-11-18 08:35:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|755
1605688800000|2020-11-18 08:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|613
1605689100000|2020-11-18 08:45:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1413
1605689400000|2020-11-18 08:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|572
1605689700000|2020-11-18 08:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|586
1605690000000|2020-11-18 09:00:00|12556.9|12554.9|12556.1|12554.1|12557.3|12555.3|12556.1|12554.1|982
1605690300000|2020-11-18 09:05:00|12556.9|12554.9|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|3037
1605690600000|2020-11-18 09:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|485
1605690900000|2020-11-18 09:15:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|709
1605691200000|2020-11-18 09:20:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|421
1605691500000|2020-11-18 09:25:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|883
1605691800000|2020-11-18 09:30:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|329
1605692100000|2020-11-18 09:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|137
1605692400000|2020-11-18 09:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|429
1605692700000|2020-11-18 09:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|427
1605693000000|2020-11-18 09:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|775
1605693300000|2020-11-18 09:55:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|366
1605693600000|2020-11-18 10:00:00|||||||||83
1605693900000|2020-11-18 10:05:00|||||||||380
1605694200000|2020-11-18 10:10:00|||||||||90
1605694500000|2020-11-18 10:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|218
1605694800000|2020-11-18 10:20:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1800
1605695100000|2020-11-18 10:25:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2630
1605695400000|2020-11-18 10:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|137
1605695700000|2020-11-18 10:35:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|224
1605696000000|2020-11-18 10:40:00|||||||||234
1605696300000|2020-11-18 10:45:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|827
1605696600000|2020-11-18 10:50:00|12554.1|12552.1|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1048
1605696900000|2020-11-18 10:55:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|828
1605697200000|2020-11-18 11:00:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|971
1605697500000|2020-11-18 11:05:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1001
1605697800000|2020-11-18 11:10:00|||||||||58
1605698100000|2020-11-18 11:15:00|||||||||84
1605698400000|2020-11-18 11:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|539
1605698700000|2020-11-18 11:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|278
1605699000000|2020-11-18 11:30:00|||||||||118
1605699300000|2020-11-18 11:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|109
1605699600000|2020-11-18 11:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|864
1605699900000|2020-11-18 11:45:00|12553.7|12551.7|12553|12551|12554.5|12552.5|12552.2|12550.2|1510
1605700200000|2020-11-18 11:50:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|922
1605700500000|2020-11-18 11:55:00|||||||||252
1605700800000|2020-11-18 12:00:00|12554.1|12552.1|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|4593
1605701100000|2020-11-18 12:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1409
1605701400000|2020-11-18 12:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|638
1605701700000|2020-11-18 12:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|726
1605702000000|2020-11-18 12:20:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1303
1605702300000|2020-11-18 12:25:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|963
1605702600000|2020-11-18 12:30:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|8324
1605702900000|2020-11-18 12:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2282
1605703200000|2020-11-18 12:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|286
1605703500000|2020-11-18 12:45:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|455
1605703800000|2020-11-18 12:50:00|12553.3|12551.3|12553.7|12551.7|12554.5|12552.5|12553.3|12551.3|612
1605704100000|2020-11-18 12:55:00|||||||||185
1605704400000|2020-11-18 13:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|1601
1605704700000|2020-11-18 13:05:00|||||||||182
1605705000000|2020-11-18 13:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2056
1605705300000|2020-11-18 13:15:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1784
1605705600000|2020-11-18 13:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1700
1605705900000|2020-11-18 13:25:00|||||||||2051
1605706200000|2020-11-18 13:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3890
1605706500000|2020-11-18 13:35:00|||||||||755
1605706800000|2020-11-18 13:40:00|||||||||790
1605707100000|2020-11-18 13:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|8056
1605707400000|2020-11-18 13:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1470
1605707700000|2020-11-18 13:55:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1045
1605708000000|2020-11-18 14:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2398
1605708300000|2020-11-18 14:05:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1419
1605708600000|2020-11-18 14:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1439
1605708900000|2020-11-18 14:15:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2115
1605709200000|2020-11-18 14:20:00|||||||||1507
1605709500000|2020-11-18 14:25:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|1254
1605709800000|2020-11-18 14:30:00|12555.3|12553.3|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|2038
1605710100000|2020-11-18 14:35:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|2060
1605710400000|2020-11-18 14:40:00|12553|12551|12553|12551|12553|12551|12553|12551|3104
1605710700000|2020-11-18 14:45:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|1452
1605711000000|2020-11-18 14:50:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|597
1605711300000|2020-11-18 14:55:00|12554.5|12552.5|12553|12551|12554.5|12552.5|12553|12551|1767
1605711600000|2020-11-18 15:00:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12373
1605711900000|2020-11-18 15:05:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4123
1605712200000|2020-11-18 15:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4210
1605712500000|2020-11-18 15:15:00|12553|12551|12553|12551|12553|12551|12553|12551|1705
1605712800000|2020-11-18 15:20:00|12552.2|12550.2|12553.7|12551.7|12554.5|12552.5|12552.2|12550.2|3272
1605713100000|2020-11-18 15:25:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2321
1605713400000|2020-11-18 15:30:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1869
1605713700000|2020-11-18 15:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2813
1605714000000|2020-11-18 15:40:00|||||||||980
1605714300000|2020-11-18 15:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1598
1605714600000|2020-11-18 15:50:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|2129
1605714900000|2020-11-18 15:55:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|2697
1605715200000|2020-11-18 16:00:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|680
1605715500000|2020-11-18 16:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2308
1605715800000|2020-11-18 16:10:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|3528
1605716100000|2020-11-18 16:15:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|4203
1605716400000|2020-11-18 16:20:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|2216
1605716700000|2020-11-18 16:25:00|||||||||1976
1605717000000|2020-11-18 16:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1175
1605717300000|2020-11-18 16:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|926
1605717600000|2020-11-18 16:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1962
1605717900000|2020-11-18 16:45:00|12553|12551|12552.2|12550.2|12553|12551|12551.4|12549.4|2961
1605718200000|2020-11-18 16:50:00|||||||||1500
1605718500000|2020-11-18 16:55:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|1065
1605718800000|2020-11-18 17:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|2921
1605719100000|2020-11-18 17:05:00|||||||||970
1605719400000|2020-11-18 17:10:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1535
1605719700000|2020-11-18 17:15:00|||||||||832
1605720000000|2020-11-18 17:20:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1553
1605720300000|2020-11-18 17:25:00|||||||||1450
1605720600000|2020-11-18 17:30:00|||||||||1319
1605720900000|2020-11-18 17:35:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1063
1605721200000|2020-11-18 17:40:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|1377
1605721500000|2020-11-18 17:45:00|||||||||729
1605721800000|2020-11-18 17:50:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|2324
1605722100000|2020-11-18 17:55:00|12549|12547|12549|12547|12549|12547|12549|12547|2085
1605722400000|2020-11-18 18:00:00|12549.8|12547.8|12549.8|12547.8|12551|12549|12548.3|12546.3|5551
1605722700000|2020-11-18 18:05:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|3926
1605723000000|2020-11-18 18:10:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|9572
1605723300000|2020-11-18 18:15:00|12546.7|12544.7|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|5040
1605723600000|2020-11-18 18:20:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|6953
1605723900000|2020-11-18 18:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|5578
1605724200000|2020-11-18 18:30:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549|12547|3817
1605724500000|2020-11-18 18:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1152
1605724800000|2020-11-18 18:40:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|445
1605725100000|2020-11-18 18:45:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2152
1605725400000|2020-11-18 18:50:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12549.8|12547.8|3877
1605725700000|2020-11-18 18:55:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2217
1605726000000|2020-11-18 19:00:00|12550.2|12548.2|12549|12547|12550.6|12548.6|12548.3|12546.3|4055
1605726300000|2020-11-18 19:05:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|9620
1605726600000|2020-11-18 19:10:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1877
1605726900000|2020-11-18 19:15:00|||||||||1526
1605727200000|2020-11-18 19:20:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1135
1605727500000|2020-11-18 19:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1140
1605727800000|2020-11-18 19:30:00|12551|12549|12550.6|12548.6|12551|12549|12550.6|12548.6|1909
1605728100000|2020-11-18 19:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|979
1605728400000|2020-11-18 19:40:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|5215
1605728700000|2020-11-18 19:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|2454
1605729000000|2020-11-18 19:50:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549|12547|1684
1605729300000|2020-11-18 19:55:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|2813
1605729600000|2020-11-18 20:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|2500
1605729900000|2020-11-18 20:05:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|3642
1605730200000|2020-11-18 20:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1202
1605730500000|2020-11-18 20:15:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1803
1605730800000|2020-11-18 20:20:00|||||||||1409
1605731100000|2020-11-18 20:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3480
1605731400000|2020-11-18 20:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1327
1605731700000|2020-11-18 20:35:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2007
1605732000000|2020-11-18 20:40:00|12553|12551|12553|12551|12553|12551|12553|12551|1469
1605732300000|2020-11-18 20:45:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|2491
1605732600000|2020-11-18 20:50:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2933
1605732900000|2020-11-18 20:55:00|||||||||3918
1605733200000|2020-11-18 21:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3728
1605733500000|2020-11-18 21:05:00|||||||||1154
1605733800000|2020-11-18 21:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1014
1605734100000|2020-11-18 21:15:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|771
1605734400000|2020-11-18 21:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|2485
1605734700000|2020-11-18 21:25:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1794
1605735000000|2020-11-18 21:30:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1278
1605735300000|2020-11-18 21:35:00|||||||||935
1605735600000|2020-11-18 21:40:00|||||||||971
1605735900000|2020-11-18 21:45:00|||||||||114
1605736200000|2020-11-18 21:50:00|||||||||223
1605736500000|2020-11-18 21:55:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1064
1605740400000|2020-11-18 23:00:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|845
1605740700000|2020-11-18 23:05:00|12553|12551|12553|12551|12553|12551|12553|12551|248
1605741000000|2020-11-18 23:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|42
1605741300000|2020-11-18 23:15:00|||||||||85
1605741600000|2020-11-18 23:20:00|||||||||14
1605741900000|2020-11-18 23:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|479
1605742200000|2020-11-18 23:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|333
1605742500000|2020-11-18 23:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|48
1605742800000|2020-11-18 23:40:00|||||||||7
1605743100000|2020-11-18 23:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|238
1605743400000|2020-11-18 23:50:00|||||||||50
1605743700000|2020-11-18 23:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|258
1605744000000|2020-11-19 00:00:00|||||||||3198
1605744300000|2020-11-19 00:05:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|1078
1605744600000|2020-11-19 00:10:00|12556.5|12554.5|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|362
1605744900000|2020-11-19 00:15:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|699
1605745200000|2020-11-19 00:20:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|133
1605745500000|2020-11-19 00:25:00|12556.5|12554.5|12556.1|12554.1|12556.5|12554.5|12556.1|12554.1|635
1605745800000|2020-11-19 00:30:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|166
1605746100000|2020-11-19 00:35:00|||||||||1
1605746400000|2020-11-19 00:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|51
1605746700000|2020-11-19 00:45:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|479
1605747000000|2020-11-19 00:50:00|12554.9|12552.9|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|853
1605747300000|2020-11-19 00:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|148
1605747600000|2020-11-19 01:00:00|||||||||18
1605747900000|2020-11-19 01:05:00|||||||||40
1605748200000|2020-11-19 01:10:00|||||||||35
1605748500000|2020-11-19 01:15:00|||||||||11
1605748800000|2020-11-19 01:20:00|||||||||23
1605749100000|2020-11-19 01:25:00|||||||||7
1605749400000|2020-11-19 01:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|30
1605749700000|2020-11-19 01:35:00|||||||||11
1605750000000|2020-11-19 01:40:00|12556.1|12554.1|12555.7|12553.7|12556.1|12554.1|12555.3|12553.3|535
1605750300000|2020-11-19 01:45:00|12555.3|12553.3|12555.3|12553.3|12555.7|12553.7|12555.3|12553.3|1
1605750600000|2020-11-19 01:50:00|||||||||6
1605751200000|2020-11-19 02:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|54
1605751500000|2020-11-19 02:05:00|||||||||121
1605751800000|2020-11-19 02:10:00|||||||||14
1605752100000|2020-11-19 02:15:00|||||||||2
1605752400000|2020-11-19 02:20:00|||||||||1
1605752700000|2020-11-19 02:25:00|12556.5|12554.5|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1312
1605753000000|2020-11-19 02:30:00|||||||||363
1605753300000|2020-11-19 02:35:00|||||||||92
1605753600000|2020-11-19 02:40:00|||||||||428
1605753900000|2020-11-19 02:45:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|266
1605754200000|2020-11-19 02:50:00|||||||||1
1605754500000|2020-11-19 02:55:00|||||||||7
1605754800000|2020-11-19 03:00:00|||||||||201
1605755100000|2020-11-19 03:05:00|||||||||89
1605755400000|2020-11-19 03:10:00|||||||||133
1605755700000|2020-11-19 03:15:00|||||||||108
1605756300000|2020-11-19 03:25:00|||||||||18
1605756600000|2020-11-19 03:30:00|||||||||210
1605756900000|2020-11-19 03:35:00|||||||||35
1605757200000|2020-11-19 03:40:00|||||||||12
1605757500000|2020-11-19 03:45:00|||||||||547
1605757800000|2020-11-19 03:50:00|||||||||1
1605758100000|2020-11-19 03:55:00|||||||||155
1605758400000|2020-11-19 04:00:00|||||||||77
1605759000000|2020-11-19 04:10:00|||||||||15
1605759300000|2020-11-19 04:15:00|||||||||3
1605759600000|2020-11-19 04:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|761
1605759900000|2020-11-19 04:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|447
1605760200000|2020-11-19 04:30:00|||||||||543
1605760500000|2020-11-19 04:35:00|||||||||1
1605760800000|2020-11-19 04:40:00|||||||||32
1605761100000|2020-11-19 04:45:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|692
1605761400000|2020-11-19 04:50:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|115
1605761700000|2020-11-19 04:55:00|||||||||1
1605762000000|2020-11-19 05:00:00|||||||||109
1605762300000|2020-11-19 05:05:00|||||||||7
1605762600000|2020-11-19 05:10:00|||||||||2
1605762900000|2020-11-19 05:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|272
1605763800000|2020-11-19 05:30:00|||||||||51
1605764100000|2020-11-19 05:35:00|||||||||65
1605764400000|2020-11-19 05:40:00|||||||||18
1605765000000|2020-11-19 05:50:00|||||||||1
1605765300000|2020-11-19 05:55:00|||||||||1
1605765600000|2020-11-19 06:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|354
1605765900000|2020-11-19 06:05:00|||||||||126
1605766200000|2020-11-19 06:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|118
1605766500000|2020-11-19 06:15:00|12556.5|12554.5|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|67
1605766800000|2020-11-19 06:20:00|||||||||1
1605767100000|2020-11-19 06:25:00|||||||||28
1605767400000|2020-11-19 06:30:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|257
1605767700000|2020-11-19 06:35:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|228
1605768000000|2020-11-19 06:40:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|244
1605768300000|2020-11-19 06:45:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|132
1605768600000|2020-11-19 06:50:00|12554.1|12552.1|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|582
1605768900000|2020-11-19 06:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|252
1605769200000|2020-11-19 07:00:00|12554.1|12552.1|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|308
1605769500000|2020-11-19 07:05:00|12554.5|12552.5|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|333
1605769800000|2020-11-19 07:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|321
1605770100000|2020-11-19 07:15:00|||||||||1820
1605770400000|2020-11-19 07:20:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1260
1605770700000|2020-11-19 07:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|576
1605771000000|2020-11-19 07:30:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|158
1605771300000|2020-11-19 07:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|330
1605771600000|2020-11-19 07:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|317
1605771900000|2020-11-19 07:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|408
1605772200000|2020-11-19 07:50:00|||||||||175
1605772500000|2020-11-19 07:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|219
1605772800000|2020-11-19 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|553
1605773100000|2020-11-19 08:05:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|475
1605773400000|2020-11-19 08:10:00|||||||||643
1605773700000|2020-11-19 08:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|547
1605774000000|2020-11-19 08:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|447
1605774300000|2020-11-19 08:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1921
1605774600000|2020-11-19 08:30:00|||||||||464
1605774900000|2020-11-19 08:35:00|||||||||31
1605775200000|2020-11-19 08:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|505
1605775500000|2020-11-19 08:45:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|477
1605775800000|2020-11-19 08:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.3|12555.3|2511
1605776100000|2020-11-19 08:55:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3123
1605776400000|2020-11-19 09:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|211
1605776700000|2020-11-19 09:05:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|756
1605777000000|2020-11-19 09:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|554
1605777300000|2020-11-19 09:15:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|343
1605777600000|2020-11-19 09:20:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|847
1605777900000|2020-11-19 09:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|399
1605778200000|2020-11-19 09:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|719
1605778500000|2020-11-19 09:35:00|||||||||530
1605778800000|2020-11-19 09:40:00|||||||||103
1605779100000|2020-11-19 09:45:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|679
1605779400000|2020-11-19 09:50:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|568
1605779700000|2020-11-19 09:55:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|256
1605780000000|2020-11-19 10:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|322
1605780300000|2020-11-19 10:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|334
1605780600000|2020-11-19 10:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|825
1605780900000|2020-11-19 10:15:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|722
1605781200000|2020-11-19 10:20:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|352
1605781500000|2020-11-19 10:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|417
1605781800000|2020-11-19 10:30:00|||||||||85
1605782100000|2020-11-19 10:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|479
1605782400000|2020-11-19 10:40:00|||||||||211
1605782700000|2020-11-19 10:45:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|439
1605783000000|2020-11-19 10:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|293
1605783300000|2020-11-19 10:55:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|172
1605783600000|2020-11-19 11:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|444
1605783900000|2020-11-19 11:05:00|||||||||8
1605784200000|2020-11-19 11:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|503
1605784500000|2020-11-19 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|401
1605784800000|2020-11-19 11:20:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|215
1605785100000|2020-11-19 11:25:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|122
1605785400000|2020-11-19 11:30:00|||||||||100
1605785700000|2020-11-19 11:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|378
1605786000000|2020-11-19 11:40:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|615
1605786300000|2020-11-19 11:45:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1880
1605786600000|2020-11-19 11:50:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1321
1605786900000|2020-11-19 11:55:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|4323
1605787200000|2020-11-19 12:00:00|||||||||134
1605787500000|2020-11-19 12:05:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|648
1605787800000|2020-11-19 12:10:00|||||||||406
1605788100000|2020-11-19 12:15:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|792
1605788400000|2020-11-19 12:20:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|1011
1605788700000|2020-11-19 12:25:00|||||||||292
1605789000000|2020-11-19 12:30:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|982
1605789300000|2020-11-19 12:35:00|||||||||548
1605789600000|2020-11-19 12:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2303
1605789900000|2020-11-19 12:45:00|12554.9|12552.9|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|3627
1605790200000|2020-11-19 12:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|2903
1605790500000|2020-11-19 12:55:00|||||||||1056
1605790800000|2020-11-19 13:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|7293
1605791100000|2020-11-19 13:05:00|||||||||1478
1605791400000|2020-11-19 13:10:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2145
1605791700000|2020-11-19 13:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|973
1605792000000|2020-11-19 13:20:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|1785
1605792300000|2020-11-19 13:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1703
1605792600000|2020-11-19 13:30:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2919
1605792900000|2020-11-19 13:35:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|489
1605793200000|2020-11-19 13:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1008
1605793500000|2020-11-19 13:45:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|654
1605793800000|2020-11-19 13:50:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1265
1605794100000|2020-11-19 13:55:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|468
1605794400000|2020-11-19 14:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|413
1605794700000|2020-11-19 14:05:00|12555.3|12553.3|12553|12551|12556.1|12554.1|12553|12551|912
1605795000000|2020-11-19 14:10:00|12552.2|12550.2|12554.5|12552.5|12554.5|12552.5|12552.2|12550.2|52471
1605795300000|2020-11-19 14:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2557
1605795600000|2020-11-19 14:20:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1583
1605795900000|2020-11-19 14:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1651
1605796200000|2020-11-19 14:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1210
1605796500000|2020-11-19 14:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1045
1605796800000|2020-11-19 14:40:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1804
1605797100000|2020-11-19 14:45:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1075
1605797400000|2020-11-19 14:50:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2790
1605797700000|2020-11-19 14:55:00|||||||||674
1605798000000|2020-11-19 15:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1051
1605798300000|2020-11-19 15:05:00|12556.1|12554.1|12553.7|12551.7|12556.1|12554.1|12553.7|12551.7|3487
1605798600000|2020-11-19 15:10:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|1561
1605798900000|2020-11-19 15:15:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|12937
1605799200000|2020-11-19 15:20:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|3302
1605799500000|2020-11-19 15:25:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1684
1605799800000|2020-11-19 15:30:00|12553.7|12551.7|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|16363
1605800100000|2020-11-19 15:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|3062
1605800400000|2020-11-19 15:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|14396
1605800700000|2020-11-19 15:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1371
1605801000000|2020-11-19 15:50:00|||||||||157
1605801300000|2020-11-19 15:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|337
1605801600000|2020-11-19 16:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|342
1605801900000|2020-11-19 16:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|802
1605802200000|2020-11-19 16:10:00|||||||||336
1605802500000|2020-11-19 16:15:00|||||||||2280
1605802800000|2020-11-19 16:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1149
1605803100000|2020-11-19 16:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|293
1605803400000|2020-11-19 16:30:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1355
1605803700000|2020-11-19 16:35:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1898
1605804000000|2020-11-19 16:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2873
1605804300000|2020-11-19 16:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|15835
1605804600000|2020-11-19 16:50:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1048
1605804900000|2020-11-19 16:55:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|2165
1605805200000|2020-11-19 17:00:00|||||||||1346
1605805500000|2020-11-19 17:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|839
1605805800000|2020-11-19 17:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2159
1605806100000|2020-11-19 17:15:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|10217
1605806400000|2020-11-19 17:20:00|||||||||7856
1605806700000|2020-11-19 17:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2258
1605807000000|2020-11-19 17:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|4142
1605807300000|2020-11-19 17:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2433
1605807600000|2020-11-19 17:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1395
1605807900000|2020-11-19 17:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2979
1605808200000|2020-11-19 17:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|817
1605808500000|2020-11-19 17:55:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1027
1605808800000|2020-11-19 18:00:00|12558|12556|12560|12558|12560|12558|12558|12556|2899
1605809100000|2020-11-19 18:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|846
1605809400000|2020-11-19 18:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2414
1605809700000|2020-11-19 18:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|5593
1605810000000|2020-11-19 18:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1364
1605810300000|2020-11-19 18:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|280
1605810600000|2020-11-19 18:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|893
1605810900000|2020-11-19 18:35:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|364
1605811200000|2020-11-19 18:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1146
1605811500000|2020-11-19 18:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|5948
1605811800000|2020-11-19 18:50:00|||||||||1439
1605812100000|2020-11-19 18:55:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|503
1605812400000|2020-11-19 19:00:00|||||||||533
1605812700000|2020-11-19 19:05:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|3385
1605813000000|2020-11-19 19:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1726
1605813300000|2020-11-19 19:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|390
1605813600000|2020-11-19 19:20:00|||||||||331
1605813900000|2020-11-19 19:25:00|||||||||1798
1605814200000|2020-11-19 19:30:00|||||||||1088
1605814500000|2020-11-19 19:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|694
1605814800000|2020-11-19 19:40:00|||||||||7016
1605815100000|2020-11-19 19:45:00|||||||||1477
1605815400000|2020-11-19 19:50:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2385
1605815700000|2020-11-19 19:55:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|4124
1605816000000|2020-11-19 20:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3094
1605816300000|2020-11-19 20:05:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1084
1605816600000|2020-11-19 20:10:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1892
1605816900000|2020-11-19 20:15:00|||||||||393
1605817200000|2020-11-19 20:20:00|||||||||222
1605817500000|2020-11-19 20:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|111
1605817800000|2020-11-19 20:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|834
1605818100000|2020-11-19 20:35:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1282
1605818400000|2020-11-19 20:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1265
1605818700000|2020-11-19 20:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|2790
1605819000000|2020-11-19 20:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1472
1605819300000|2020-11-19 20:55:00|||||||||279
1605819600000|2020-11-19 21:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3428
1605819900000|2020-11-19 21:05:00|||||||||28496
1605820200000|2020-11-19 21:10:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2615
1605820500000|2020-11-19 21:15:00|||||||||137
1605820800000|2020-11-19 21:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1148
1605821100000|2020-11-19 21:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2234
1605821400000|2020-11-19 21:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1130
1605821700000|2020-11-19 21:35:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1183
1605822000000|2020-11-19 21:40:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|856
1605822300000|2020-11-19 21:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1726
1605822600000|2020-11-19 21:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|1628
1605822900000|2020-11-19 21:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|3752
1605826800000|2020-11-19 23:00:00|12562.3|12560.3|12564.7|12562.7|12564.7|12562.7|12561.5|12559.5|1800
1605827100000|2020-11-19 23:05:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|272
1605827400000|2020-11-19 23:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|505
1605827700000|2020-11-19 23:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|477
1605828000000|2020-11-19 23:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|428
1605828300000|2020-11-19 23:25:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|144
1605828600000|2020-11-19 23:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|337
1605828900000|2020-11-19 23:35:00|12562.7|12560.7|12562.3|12560.3|12562.7|12560.7|12562.3|12560.3|317
1605829200000|2020-11-19 23:40:00|||||||||91
1605829500000|2020-11-19 23:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|543
1605829800000|2020-11-19 23:50:00|||||||||604
1605830100000|2020-11-19 23:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|381
1605830400000|2020-11-20 00:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|296
1605830700000|2020-11-20 00:05:00|||||||||54
1605831000000|2020-11-20 00:10:00|||||||||537
1605831300000|2020-11-20 00:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|197
1605831600000|2020-11-20 00:20:00|||||||||356
1605831900000|2020-11-20 00:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|417
1605832200000|2020-11-20 00:30:00|||||||||53
1605832500000|2020-11-20 00:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|197
1605832800000|2020-11-20 00:40:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|336
1605833100000|2020-11-20 00:45:00|12562.7|12560.7|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|520
1605833400000|2020-11-20 00:50:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|114
1605833700000|2020-11-20 00:55:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|182
1605834000000|2020-11-20 01:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|620
1605834300000|2020-11-20 01:05:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|338
1605834600000|2020-11-20 01:10:00|12563.5|12561.5|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|263
1605834900000|2020-11-20 01:15:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|311
1605835200000|2020-11-20 01:20:00|12563.5|12561.5|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|102
1605835500000|2020-11-20 01:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|446
1605835800000|2020-11-20 01:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|424
1605836100000|2020-11-20 01:35:00|||||||||40
1605836400000|2020-11-20 01:40:00|||||||||24
1605836700000|2020-11-20 01:45:00|||||||||27
1605837000000|2020-11-20 01:50:00|||||||||393
1605837300000|2020-11-20 01:55:00|||||||||135
1605837600000|2020-11-20 02:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|231
1605837900000|2020-11-20 02:05:00|||||||||70
1605838200000|2020-11-20 02:10:00|||||||||82
1605838500000|2020-11-20 02:15:00|||||||||118
1605838800000|2020-11-20 02:20:00|||||||||12
1605839100000|2020-11-20 02:25:00|||||||||15
1605839400000|2020-11-20 02:30:00|||||||||528
1605839700000|2020-11-20 02:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|321
1605840000000|2020-11-20 02:40:00|||||||||10
1605840300000|2020-11-20 02:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|642
1605840600000|2020-11-20 02:50:00|||||||||65
1605840900000|2020-11-20 02:55:00|||||||||10
1605841200000|2020-11-20 03:00:00|||||||||517
1605841500000|2020-11-20 03:05:00|||||||||35
1605841800000|2020-11-20 03:10:00|||||||||176
1605842100000|2020-11-20 03:15:00|||||||||52
1605842400000|2020-11-20 03:20:00|||||||||23
1605842700000|2020-11-20 03:25:00|||||||||18
1605843000000|2020-11-20 03:30:00|||||||||238
1605843300000|2020-11-20 03:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|77
1605843600000|2020-11-20 03:40:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|55
1605843900000|2020-11-20 03:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|428
1605844200000|2020-11-20 03:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|459
1605844500000|2020-11-20 03:55:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|466
1605844800000|2020-11-20 04:00:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|295
1605845100000|2020-11-20 04:05:00|||||||||32
1605845400000|2020-11-20 04:10:00|||||||||29
1605845700000|2020-11-20 04:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1988
1605846000000|2020-11-20 04:20:00|||||||||34
1605846300000|2020-11-20 04:25:00|||||||||13
1605846600000|2020-11-20 04:30:00|||||||||685
1605846900000|2020-11-20 04:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|161
1605847200000|2020-11-20 04:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1872
1605847500000|2020-11-20 04:45:00|||||||||35
1605847800000|2020-11-20 04:50:00|12560|12558|12560|12558|12560|12558|12560|12558|77
1605848100000|2020-11-20 04:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|389
1605848400000|2020-11-20 05:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|459
1605848700000|2020-11-20 05:05:00|12560|12558|12560|12558|12560|12558|12560|12558|134
1605849000000|2020-11-20 05:10:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|106
1605849300000|2020-11-20 05:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|7526
1605849600000|2020-11-20 05:20:00|||||||||69
1605849900000|2020-11-20 05:25:00|||||||||20
1605850200000|2020-11-20 05:30:00|||||||||12
1605850500000|2020-11-20 05:35:00|||||||||81
1605850800000|2020-11-20 05:40:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|295
1605851100000|2020-11-20 05:45:00|||||||||452
1605851400000|2020-11-20 05:50:00|||||||||14
1605851700000|2020-11-20 05:55:00|||||||||17
1605852000000|2020-11-20 06:00:00|||||||||13
1605852300000|2020-11-20 06:05:00|||||||||35
1605852600000|2020-11-20 06:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|141
1605852900000|2020-11-20 06:15:00|12560|12558|12560|12558|12560|12558|12560|12558|314
1605853200000|2020-11-20 06:20:00|||||||||42
1605853500000|2020-11-20 06:25:00|||||||||16
1605853800000|2020-11-20 06:30:00|||||||||21
1605854100000|2020-11-20 06:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|50
1605854400000|2020-11-20 06:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|59
1605854700000|2020-11-20 06:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|222
1605855000000|2020-11-20 06:50:00|||||||||21
1605855300000|2020-11-20 06:55:00|||||||||51
1605855600000|2020-11-20 07:00:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|85
1605855900000|2020-11-20 07:05:00|12560|12558|12560|12558|12560.4|12558.4|12560|12558|856
1605856200000|2020-11-20 07:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|215
1605856500000|2020-11-20 07:15:00|||||||||238
1605856800000|2020-11-20 07:20:00|||||||||56
1605857100000|2020-11-20 07:25:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|226
1605857400000|2020-11-20 07:30:00|||||||||682
1605857700000|2020-11-20 07:35:00|||||||||816
1605858000000|2020-11-20 07:40:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|546
1605858300000|2020-11-20 07:45:00|||||||||96
1605858600000|2020-11-20 07:50:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|436
1605858900000|2020-11-20 07:55:00|||||||||257
1605859200000|2020-11-20 08:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|89
1605859500000|2020-11-20 08:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|454
1605859800000|2020-11-20 08:10:00|12559.2|12557.2|12560|12558|12560.8|12558.8|12559.2|12557.2|2877
1605860100000|2020-11-20 08:15:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|943
1605860400000|2020-11-20 08:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1808
1605860700000|2020-11-20 08:25:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|782
1605861000000|2020-11-20 08:30:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1195
1605861300000|2020-11-20 08:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|535
1605861600000|2020-11-20 08:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1288
1605861900000|2020-11-20 08:45:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|458
1605862200000|2020-11-20 08:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|698
1605862500000|2020-11-20 08:55:00|||||||||566
1605862800000|2020-11-20 09:00:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|719
1605863100000|2020-11-20 09:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|594
1605863400000|2020-11-20 09:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|252
1605863700000|2020-11-20 09:15:00|||||||||245
1605864000000|2020-11-20 09:20:00|||||||||393
1605864300000|2020-11-20 09:25:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|907
1605864600000|2020-11-20 09:30:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|278
1605864900000|2020-11-20 09:35:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|440
1605865200000|2020-11-20 09:40:00|||||||||9900
1605865500000|2020-11-20 09:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|761
1605865800000|2020-11-20 09:50:00|||||||||1810
1605866100000|2020-11-20 09:55:00|||||||||1684
1605866400000|2020-11-20 10:00:00|||||||||182
1605866700000|2020-11-20 10:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|87
1605867000000|2020-11-20 10:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1996
1605867300000|2020-11-20 10:15:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|572
1605867600000|2020-11-20 10:20:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1347
1605867900000|2020-11-20 10:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|530
1605868200000|2020-11-20 10:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1190
1605868500000|2020-11-20 10:35:00|||||||||126
1605868800000|2020-11-20 10:40:00|||||||||145
1605869100000|2020-11-20 10:45:00|||||||||261
1605869400000|2020-11-20 10:50:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1071
1605869700000|2020-11-20 10:55:00|||||||||128
1605870000000|2020-11-20 11:00:00|||||||||210
1605870300000|2020-11-20 11:05:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|681
1605870600000|2020-11-20 11:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|102
1605870900000|2020-11-20 11:15:00|||||||||26
1605871200000|2020-11-20 11:20:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|960
1605871500000|2020-11-20 11:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|322
1605871800000|2020-11-20 11:30:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|276
1605872100000|2020-11-20 11:35:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|280
1605872400000|2020-11-20 11:40:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|150
1605872700000|2020-11-20 11:45:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|652
1605873000000|2020-11-20 11:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1157
1605873300000|2020-11-20 11:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|879
1605873600000|2020-11-20 12:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|356
1605873900000|2020-11-20 12:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3136
1605874200000|2020-11-20 12:10:00|||||||||179
1605874500000|2020-11-20 12:15:00|||||||||1627
1605874800000|2020-11-20 12:20:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|575
1605875100000|2020-11-20 12:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|624
1605875400000|2020-11-20 12:30:00|||||||||67
1605875700000|2020-11-20 12:35:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1876
1605876000000|2020-11-20 12:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|877
1605876300000|2020-11-20 12:45:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1819
1605876600000|2020-11-20 12:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1978
1605876900000|2020-11-20 12:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|6222
1605877200000|2020-11-20 13:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2499
1605877500000|2020-11-20 13:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|14577
1605877800000|2020-11-20 13:10:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2089
1605878100000|2020-11-20 13:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|748
1605878400000|2020-11-20 13:20:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2243
1605878700000|2020-11-20 13:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2373
1605879000000|2020-11-20 13:30:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|1592
1605879300000|2020-11-20 13:35:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1385
1605879600000|2020-11-20 13:40:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|749
1605879900000|2020-11-20 13:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|468
1605880200000|2020-11-20 13:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|2807
1605880500000|2020-11-20 13:55:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|16916
1605880800000|2020-11-20 14:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|822
1605881100000|2020-11-20 14:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|10752
1605881400000|2020-11-20 14:10:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|4149
1605881700000|2020-11-20 14:15:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1652
1605882000000|2020-11-20 14:20:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3761
1605882300000|2020-11-20 14:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1044
1605882600000|2020-11-20 14:30:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1565
1605882900000|2020-11-20 14:35:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|32210
1605883200000|2020-11-20 14:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3421
1605883500000|2020-11-20 14:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2595
1605883800000|2020-11-20 14:50:00|||||||||370
1605884100000|2020-11-20 14:55:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2024
1605884400000|2020-11-20 15:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2074
1605884700000|2020-11-20 15:05:00|||||||||240
1605885000000|2020-11-20 15:10:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1889
1605885300000|2020-11-20 15:15:00|12560|12558|12560|12558|12560|12558|12560|12558|8248
1605885600000|2020-11-20 15:20:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1757
1605885900000|2020-11-20 15:25:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|3393
1605886200000|2020-11-20 15:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1805
1605886500000|2020-11-20 15:35:00|||||||||279
1605886800000|2020-11-20 15:40:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2425
1605887100000|2020-11-20 15:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1684
1605887400000|2020-11-20 15:50:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|23388
1605887700000|2020-11-20 15:55:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|10273
1605888000000|2020-11-20 16:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12559.2|12557.2|17352
1605888300000|2020-11-20 16:05:00|||||||||374
1605888600000|2020-11-20 16:10:00|||||||||1257
1605888900000|2020-11-20 16:15:00|||||||||30474
1605889200000|2020-11-20 16:20:00|||||||||176
1605889500000|2020-11-20 16:25:00|||||||||619
1605889800000|2020-11-20 16:30:00|||||||||1114
1605890100000|2020-11-20 16:35:00|||||||||494
1605890400000|2020-11-20 16:40:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|2342
1605890700000|2020-11-20 16:45:00|||||||||1137
1605891000000|2020-11-20 16:50:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1491
1605891300000|2020-11-20 16:55:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1412
1605891600000|2020-11-20 17:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2003
1605891900000|2020-11-20 17:05:00|||||||||671
1605892200000|2020-11-20 17:10:00|||||||||720
1605892500000|2020-11-20 17:15:00|||||||||680
1605892800000|2020-11-20 17:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1227
1605893100000|2020-11-20 17:25:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|979
1605893400000|2020-11-20 17:30:00|||||||||1219
1605893700000|2020-11-20 17:35:00|||||||||875
1605894000000|2020-11-20 17:40:00|||||||||3586
1605894300000|2020-11-20 17:45:00|||||||||919
1605894600000|2020-11-20 17:50:00|12560|12558|12560|12558|12560|12558|12560|12558|1764
1605894900000|2020-11-20 17:55:00|||||||||872
1605895200000|2020-11-20 18:00:00|||||||||1593
1605895500000|2020-11-20 18:05:00|||||||||753
1605895800000|2020-11-20 18:10:00|||||||||809
1605896100000|2020-11-20 18:15:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|682
1605896400000|2020-11-20 18:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|2506
1605896700000|2020-11-20 18:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1371
1605897000000|2020-11-20 18:30:00|12560|12558|12560|12558|12560|12558|12560|12558|778
1605897300000|2020-11-20 18:35:00|||||||||152
1605897600000|2020-11-20 18:40:00|12560.4|12558.4|12560|12558|12560.4|12558.4|12560|12558|52569
1605897900000|2020-11-20 18:45:00|||||||||202
1605898200000|2020-11-20 18:50:00|||||||||685
1605898500000|2020-11-20 18:55:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2485
1605898800000|2020-11-20 19:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|771
1605899100000|2020-11-20 19:05:00|||||||||787
1605899400000|2020-11-20 19:10:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|986
1605899700000|2020-11-20 19:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1091
1605900000000|2020-11-20 19:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|334
1605900300000|2020-11-20 19:25:00|||||||||239
1605900600000|2020-11-20 19:30:00|||||||||498
1605900900000|2020-11-20 19:35:00|||||||||715
1605901200000|2020-11-20 19:40:00|||||||||433
1605901500000|2020-11-20 19:45:00|||||||||505
1605901800000|2020-11-20 19:50:00|||||||||1007
1605902100000|2020-11-20 19:55:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|3352
1605902400000|2020-11-20 20:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|6403
1605902700000|2020-11-20 20:05:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2025
1605903000000|2020-11-20 20:10:00|||||||||258
1605903300000|2020-11-20 20:15:00|||||||||13747
1605903600000|2020-11-20 20:20:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|867
1605903900000|2020-11-20 20:25:00|||||||||590
1605904200000|2020-11-20 20:30:00|||||||||158
1605904500000|2020-11-20 20:35:00|||||||||531
1605904800000|2020-11-20 20:40:00|||||||||1972
1605905100000|2020-11-20 20:45:00|||||||||161
1605905400000|2020-11-20 20:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12737
1605905700000|2020-11-20 20:55:00|||||||||1197
1605906000000|2020-11-20 21:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|28414
1605906300000|2020-11-20 21:05:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1049
1605906600000|2020-11-20 21:10:00|||||||||2259
1605906900000|2020-11-20 21:15:00|||||||||345
1605907200000|2020-11-20 21:20:00|||||||||2982
1605907500000|2020-11-20 21:25:00|||||||||1331
1605907800000|2020-11-20 21:30:00|||||||||695
1605908100000|2020-11-20 21:35:00|||||||||677
1605908400000|2020-11-20 21:40:00|||||||||6784
1605908700000|2020-11-20 21:45:00|||||||||637
1605909000000|2020-11-20 21:50:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1760
1605909300000|2020-11-20 21:55:00|12562.7|12560.7|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|5387
1606086000000|2020-11-22 23:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|744
1606086300000|2020-11-22 23:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|738
1606086600000|2020-11-22 23:10:00|||||||||9
1606086900000|2020-11-22 23:15:00|||||||||10
1606087200000|2020-11-22 23:20:00|||||||||5
1606087800000|2020-11-22 23:30:00|||||||||8
1606088100000|2020-11-22 23:35:00|||||||||27
1606088400000|2020-11-22 23:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|34
1606088700000|2020-11-22 23:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|172
1606089000000|2020-11-22 23:50:00|||||||||59
1606089300000|2020-11-22 23:55:00|||||||||24
1606089600000|2020-11-23 00:00:00|||||||||59
1606089900000|2020-11-23 00:05:00|||||||||255
1606090200000|2020-11-23 00:10:00|||||||||76
1606090500000|2020-11-23 00:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|129
1606090800000|2020-11-23 00:20:00|||||||||39
1606091100000|2020-11-23 00:25:00|||||||||33
1606091400000|2020-11-23 00:30:00|||||||||37
1606091700000|2020-11-23 00:35:00|||||||||17
1606092000000|2020-11-23 00:40:00|||||||||243
1606092300000|2020-11-23 00:45:00|||||||||28
1606092600000|2020-11-23 00:50:00|||||||||24
1606092900000|2020-11-23 00:55:00|||||||||32
1606093200000|2020-11-23 01:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|98
1606093500000|2020-11-23 01:05:00|||||||||294
1606093800000|2020-11-23 01:10:00|12560|12558|12560|12558|12560|12558|12560|12558|976
1606094100000|2020-11-23 01:15:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560.4|12558.4|1536
1606094400000|2020-11-23 01:20:00|||||||||411
1606094700000|2020-11-23 01:25:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|608
1606095000000|2020-11-23 01:30:00|||||||||177
1606095300000|2020-11-23 01:35:00|||||||||109
1606095600000|2020-11-23 01:40:00|||||||||383
1606095900000|2020-11-23 01:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|297
1606096200000|2020-11-23 01:50:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|270
1606096500000|2020-11-23 01:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|132
1606096800000|2020-11-23 02:00:00|||||||||35
1606097100000|2020-11-23 02:05:00|12560|12558|12560|12558|12560|12558|12560|12558|85
1606097400000|2020-11-23 02:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|63
1606097700000|2020-11-23 02:15:00|12560|12558|12560|12558|12560|12558|12560|12558|1043
1606098000000|2020-11-23 02:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|261
1606098300000|2020-11-23 02:25:00|||||||||68
1606098600000|2020-11-23 02:30:00|||||||||99
1606098900000|2020-11-23 02:35:00|||||||||55
1606099200000|2020-11-23 02:40:00|||||||||17
1606099500000|2020-11-23 02:45:00|||||||||52
1606099800000|2020-11-23 02:50:00|||||||||25
1606100100000|2020-11-23 02:55:00|||||||||14
1606100400000|2020-11-23 03:00:00|||||||||19
1606100700000|2020-11-23 03:05:00|||||||||36
1606101000000|2020-11-23 03:10:00|||||||||29
1606101300000|2020-11-23 03:15:00|||||||||30
1606101600000|2020-11-23 03:20:00|||||||||128
1606101900000|2020-11-23 03:25:00|||||||||73
1606102200000|2020-11-23 03:30:00|||||||||24
1606102500000|2020-11-23 03:35:00|||||||||58
1606102800000|2020-11-23 03:40:00|||||||||37
1606103100000|2020-11-23 03:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|55
1606103400000|2020-11-23 03:50:00|||||||||1299
1606103700000|2020-11-23 03:55:00|||||||||825
1606104000000|2020-11-23 04:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1158
1606104300000|2020-11-23 04:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|947
1606104600000|2020-11-23 04:10:00|||||||||547
1606104900000|2020-11-23 04:15:00|||||||||214
1606105200000|2020-11-23 04:20:00|||||||||145
1606105500000|2020-11-23 04:25:00|||||||||141
1606105800000|2020-11-23 04:30:00|||||||||90
1606106100000|2020-11-23 04:35:00|||||||||422
1606106400000|2020-11-23 04:40:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|414
1606106700000|2020-11-23 04:45:00|||||||||156
1606107000000|2020-11-23 04:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|381
1606107300000|2020-11-23 04:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|274
1606107600000|2020-11-23 05:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|157
1606107900000|2020-11-23 05:05:00|||||||||128
1606108200000|2020-11-23 05:10:00|||||||||1121
1606108500000|2020-11-23 05:15:00|||||||||131
1606108800000|2020-11-23 05:20:00|||||||||131
1606109100000|2020-11-23 05:25:00|||||||||93
1606109400000|2020-11-23 05:30:00|||||||||439
1606109700000|2020-11-23 05:35:00|||||||||244
1606110000000|2020-11-23 05:40:00|||||||||171
1606110300000|2020-11-23 05:45:00|||||||||78
1606110600000|2020-11-23 05:50:00|||||||||625
1606110900000|2020-11-23 05:55:00|||||||||340
1606111200000|2020-11-23 06:00:00|||||||||131
1606111500000|2020-11-23 06:05:00|||||||||269
1606111800000|2020-11-23 06:10:00|||||||||116
1606112100000|2020-11-23 06:15:00|||||||||66
1606112400000|2020-11-23 06:20:00|||||||||83
1606112700000|2020-11-23 06:25:00|||||||||143
1606113000000|2020-11-23 06:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|426
1606113300000|2020-11-23 06:35:00|||||||||164
1606113600000|2020-11-23 06:40:00|||||||||123
1606113900000|2020-11-23 06:45:00|||||||||172
1606114200000|2020-11-23 06:50:00|||||||||788
1606114500000|2020-11-23 06:55:00|||||||||224
1606114800000|2020-11-23 07:00:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|812
1606115100000|2020-11-23 07:05:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|940
1606115400000|2020-11-23 07:10:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|354
1606115700000|2020-11-23 07:15:00|12559.2|12557.2|12558.8|12556.8|12559.2|12557.2|12558.4|12556.4|18954
1606116000000|2020-11-23 07:20:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1348
1606116300000|2020-11-23 07:25:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|2850
1606116600000|2020-11-23 07:30:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|560
1606116900000|2020-11-23 07:35:00|12560|12558|12561.5|12559.5|12562.3|12560.3|12560|12558|2521
1606117200000|2020-11-23 07:40:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1614
1606117500000|2020-11-23 07:45:00|12562.3|12560.3|12562.3|12560.3|12562.7|12560.7|12562.3|12560.3|2155
1606117800000|2020-11-23 07:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1456
1606118100000|2020-11-23 07:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1605
1606118400000|2020-11-23 08:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2262
1606118700000|2020-11-23 08:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|787
1606119000000|2020-11-23 08:10:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|1063
1606119300000|2020-11-23 08:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1043
1606119600000|2020-11-23 08:20:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|1350
1606119900000|2020-11-23 08:25:00|12559.6|12557.6|12560|12558|12560|12558|12559.2|12557.2|3247
1606120200000|2020-11-23 08:30:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|1236
1606120500000|2020-11-23 08:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|734
1606120800000|2020-11-23 08:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|450
1606121100000|2020-11-23 08:45:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1485
1606121400000|2020-11-23 08:50:00|12556.5|12554.5|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1010
1606121700000|2020-11-23 08:55:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.9|12552.9|1656
1606122000000|2020-11-23 09:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1085
1606122300000|2020-11-23 09:05:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|528
1606122600000|2020-11-23 09:10:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|588
1606122900000|2020-11-23 09:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|669
1606123200000|2020-11-23 09:20:00|||||||||2992
1606123500000|2020-11-23 09:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1141
1606123800000|2020-11-23 09:30:00|12554.9|12552.9|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1207
1606124100000|2020-11-23 09:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1608
1606124400000|2020-11-23 09:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1626
1606124700000|2020-11-23 09:45:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|641
1606125000000|2020-11-23 09:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1854
1606125300000|2020-11-23 09:55:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|4938
1606125600000|2020-11-23 10:00:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2021
1606125900000|2020-11-23 10:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|5058
1606126200000|2020-11-23 10:10:00|||||||||527
1606126500000|2020-11-23 10:15:00|||||||||857
1606126800000|2020-11-23 10:20:00|||||||||312
1606127100000|2020-11-23 10:25:00|||||||||574
1606127400000|2020-11-23 10:30:00|||||||||467
1606127700000|2020-11-23 10:35:00|||||||||343
1606128000000|2020-11-23 10:40:00|||||||||504
1606128300000|2020-11-23 10:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|603
1606128600000|2020-11-23 10:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|402
1606128900000|2020-11-23 10:55:00|12554.5|12552.5|12554.5|12552.5|12554.9|12552.9|12554.5|12552.5|601
1606129200000|2020-11-23 11:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1068
1606129500000|2020-11-23 11:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|790
1606129800000|2020-11-23 11:10:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|630
1606130100000|2020-11-23 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|538
1606130400000|2020-11-23 11:20:00|||||||||271
1606130700000|2020-11-23 11:25:00|||||||||409
1606131000000|2020-11-23 11:30:00|||||||||1056
1606131300000|2020-11-23 11:35:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1739
1606131600000|2020-11-23 11:40:00|||||||||425
1606131900000|2020-11-23 11:45:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1593
1606132200000|2020-11-23 11:50:00|||||||||838
1606132500000|2020-11-23 11:55:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1386
1606132800000|2020-11-23 12:00:00|||||||||1049
1606133100000|2020-11-23 12:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|5052
1606133400000|2020-11-23 12:10:00|||||||||782
1606133700000|2020-11-23 12:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|614
1606134000000|2020-11-23 12:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1863
1606134300000|2020-11-23 12:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|5427
1606134600000|2020-11-23 12:30:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|8460
1606134900000|2020-11-23 12:35:00|||||||||4601
1606135200000|2020-11-23 12:40:00|||||||||8720
1606135500000|2020-11-23 12:45:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1422
1606135800000|2020-11-23 12:50:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1940
1606136100000|2020-11-23 12:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1701
1606136400000|2020-11-23 13:00:00|||||||||28833
1606136700000|2020-11-23 13:05:00|||||||||782
1606137000000|2020-11-23 13:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|7668
1606137300000|2020-11-23 13:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1513
1606137600000|2020-11-23 13:20:00|||||||||4601
1606137900000|2020-11-23 13:25:00|||||||||7592
1606138200000|2020-11-23 13:30:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|81928
1606138500000|2020-11-23 13:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|24306
1606138800000|2020-11-23 13:40:00|12557.6|12555.6|12556.1|12554.1|12559.2|12557.2|12555.3|12553.3|28313
1606139100000|2020-11-23 13:45:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12554.5|12552.5|16415
1606139400000|2020-11-23 13:50:00|12555.3|12553.3|12556.9|12554.9|12557.6|12555.6|12554.5|12552.5|8321
1606139700000|2020-11-23 13:55:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3630
1606140000000|2020-11-23 14:00:00|12556.1|12554.1|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|69057
1606140300000|2020-11-23 14:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3404
1606140600000|2020-11-23 14:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|8466
1606140900000|2020-11-23 14:15:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|10038
1606141200000|2020-11-23 14:20:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|18434
1606141500000|2020-11-23 14:25:00|||||||||10062
1606141800000|2020-11-23 14:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2111
1606142100000|2020-11-23 14:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2321
1606142400000|2020-11-23 14:40:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2799
1606142700000|2020-11-23 14:45:00|12559.2|12557.2|12556.9|12554.9|12559.2|12557.2|12556.9|12554.9|8564
1606143000000|2020-11-23 14:50:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|4829
1606143300000|2020-11-23 14:55:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|6715
1606143600000|2020-11-23 15:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|15108
1606143900000|2020-11-23 15:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|17737
1606144200000|2020-11-23 15:10:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|4216
1606144500000|2020-11-23 15:15:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3790
1606144800000|2020-11-23 15:20:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|4765
1606145100000|2020-11-23 15:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|14149
1606145400000|2020-11-23 15:30:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|6969
1606145700000|2020-11-23 15:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|5491
1606146000000|2020-11-23 15:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|8414
1606146300000|2020-11-23 15:45:00|||||||||3482
1606146600000|2020-11-23 15:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|9797
1606146900000|2020-11-23 15:55:00|||||||||2379
1606147200000|2020-11-23 16:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|3420
1606147500000|2020-11-23 16:05:00|||||||||3018
1606147800000|2020-11-23 16:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|9015
1606148100000|2020-11-23 16:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|50904
1606148400000|2020-11-23 16:20:00|||||||||7719
1606148700000|2020-11-23 16:25:00|||||||||11361
1606149000000|2020-11-23 16:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3856
1606149300000|2020-11-23 16:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2480
1606149600000|2020-11-23 16:40:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3908
1606149900000|2020-11-23 16:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|2351
1606150200000|2020-11-23 16:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3760
1606150500000|2020-11-23 16:55:00|||||||||3435
1606150800000|2020-11-23 17:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|10457
1606151100000|2020-11-23 17:05:00|||||||||737
1606151400000|2020-11-23 17:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|11147
1606151700000|2020-11-23 17:15:00|||||||||4621
1606152000000|2020-11-23 17:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|812
1606152300000|2020-11-23 17:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2155
1606152600000|2020-11-23 17:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|31773
1606152900000|2020-11-23 17:35:00|||||||||2435
1606153200000|2020-11-23 17:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|3311
1606153500000|2020-11-23 17:45:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|51263
1606153800000|2020-11-23 17:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|4121
1606154100000|2020-11-23 17:55:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|4755
1606154400000|2020-11-23 18:00:00|12559.2|12557.2|12555.3|12553.3|12559.2|12557.2|12555.3|12553.3|9270
1606154700000|2020-11-23 18:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|5629
1606155000000|2020-11-23 18:10:00|||||||||2669
1606155300000|2020-11-23 18:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1539
1606155600000|2020-11-23 18:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|3014
1606155900000|2020-11-23 18:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3813
1606156200000|2020-11-23 18:30:00|||||||||6950
1606156500000|2020-11-23 18:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|51331
1606156800000|2020-11-23 18:40:00|||||||||2199
1606157100000|2020-11-23 18:45:00|||||||||4779
1606157400000|2020-11-23 18:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2484
1606157700000|2020-11-23 18:55:00|||||||||4294
1606158000000|2020-11-23 19:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1987
1606158300000|2020-11-23 19:05:00|||||||||4026
1606158600000|2020-11-23 19:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1357
1606158900000|2020-11-23 19:15:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4624
1606159200000|2020-11-23 19:20:00|||||||||9996
1606159500000|2020-11-23 19:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|10958
1606159800000|2020-11-23 19:30:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3030
1606160100000|2020-11-23 19:35:00|||||||||3644
1606160400000|2020-11-23 19:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2152
1606160700000|2020-11-23 19:45:00|||||||||4755
1606161000000|2020-11-23 19:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2061
1606161300000|2020-11-23 19:55:00|||||||||15884
1606161600000|2020-11-23 20:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|4340
1606161900000|2020-11-23 20:05:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|12704
1606162200000|2020-11-23 20:10:00|||||||||458
1606162500000|2020-11-23 20:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3314
1606162800000|2020-11-23 20:20:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|5133
1606163100000|2020-11-23 20:25:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1741
1606163400000|2020-11-23 20:30:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1421
1606163700000|2020-11-23 20:35:00|||||||||13755
1606164000000|2020-11-23 20:40:00|||||||||3698
1606164300000|2020-11-23 20:45:00|||||||||25171
1606164600000|2020-11-23 20:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|2698
1606164900000|2020-11-23 20:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|36174
1606165200000|2020-11-23 21:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|17990
1606165500000|2020-11-23 21:05:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3207
1606165800000|2020-11-23 21:10:00|||||||||1346
1606166100000|2020-11-23 21:15:00|||||||||600
1606166400000|2020-11-23 21:20:00|||||||||19299
1606166700000|2020-11-23 21:25:00|||||||||621
1606167000000|2020-11-23 21:30:00|||||||||50
1606167300000|2020-11-23 21:35:00|||||||||7339
1606167600000|2020-11-23 21:40:00|||||||||12750
1606167900000|2020-11-23 21:45:00|||||||||7437
1606168200000|2020-11-23 21:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|61117
1606168500000|2020-11-23 21:55:00|||||||||34367
1606172400000|2020-11-23 23:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|544
1606172700000|2020-11-23 23:05:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|347
1606173000000|2020-11-23 23:10:00|||||||||306
1606173300000|2020-11-23 23:15:00|||||||||9401
1606173600000|2020-11-23 23:20:00|12556.9|12554.9|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|642
1606173900000|2020-11-23 23:25:00|12554.9|12552.9|12554.9|12552.9|12555.3|12553.3|12554.5|12552.5|300
1606174200000|2020-11-23 23:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|17
1606174500000|2020-11-23 23:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|550
1606174800000|2020-11-23 23:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|97
1606175100000|2020-11-23 23:45:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|729
1606175400000|2020-11-23 23:50:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|131
1606175700000|2020-11-23 23:55:00|||||||||16
1606176000000|2020-11-24 00:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|189
1606176300000|2020-11-24 00:05:00|12554.9|12552.9|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|733
1606176600000|2020-11-24 00:10:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|795
1606176900000|2020-11-24 00:15:00|||||||||27
1606177200000|2020-11-24 00:20:00|||||||||54
1606177500000|2020-11-24 00:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|131
1606177800000|2020-11-24 00:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|193
1606178100000|2020-11-24 00:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|188
1606178400000|2020-11-24 00:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|243
1606178700000|2020-11-24 00:45:00|||||||||487
1606179000000|2020-11-24 00:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|353
1606179300000|2020-11-24 00:55:00|||||||||100
1606179600000|2020-11-24 01:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|982
1606179900000|2020-11-24 01:05:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|346
1606180200000|2020-11-24 01:10:00|||||||||107
1606180500000|2020-11-24 01:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.9|12552.9|278
1606180800000|2020-11-24 01:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|185
1606181100000|2020-11-24 01:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|119
1606181400000|2020-11-24 01:30:00|||||||||49
1606181700000|2020-11-24 01:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|500
1606182000000|2020-11-24 01:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1589
1606182300000|2020-11-24 01:45:00|||||||||21
1606182600000|2020-11-24 01:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|174
1606182900000|2020-11-24 01:55:00|||||||||1093
1606183200000|2020-11-24 02:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|466
1606183500000|2020-11-24 02:05:00|||||||||274
1606183800000|2020-11-24 02:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|710
1606184100000|2020-11-24 02:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|338
1606184400000|2020-11-24 02:20:00|||||||||24
1606184700000|2020-11-24 02:25:00|||||||||22
1606185000000|2020-11-24 02:30:00|||||||||23
1606185300000|2020-11-24 02:35:00|||||||||28
1606185600000|2020-11-24 02:40:00|||||||||68
1606185900000|2020-11-24 02:45:00|||||||||4909
1606186200000|2020-11-24 02:50:00|||||||||122
1606186500000|2020-11-24 02:55:00|||||||||26
1606186800000|2020-11-24 03:00:00|||||||||2921
1606187100000|2020-11-24 03:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1059
1606187400000|2020-11-24 03:10:00|||||||||492
1606187700000|2020-11-24 03:15:00|||||||||68
1606188000000|2020-11-24 03:20:00|||||||||105
1606188300000|2020-11-24 03:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|654
1606188600000|2020-11-24 03:30:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|137
1606188900000|2020-11-24 03:35:00|||||||||143
1606189200000|2020-11-24 03:40:00|||||||||27
1606189500000|2020-11-24 03:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|333
1606189800000|2020-11-24 03:50:00|||||||||60
1606190100000|2020-11-24 03:55:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|280
1606190400000|2020-11-24 04:00:00|||||||||694
1606190700000|2020-11-24 04:05:00|||||||||14
1606191000000|2020-11-24 04:10:00|||||||||33
1606191300000|2020-11-24 04:15:00|||||||||256
1606191600000|2020-11-24 04:20:00|||||||||170
1606191900000|2020-11-24 04:25:00|||||||||149
1606192200000|2020-11-24 04:30:00|||||||||334
1606192500000|2020-11-24 04:35:00|||||||||202
1606192800000|2020-11-24 04:40:00|||||||||261
1606193100000|2020-11-24 04:45:00|||||||||18
1606193400000|2020-11-24 04:50:00|||||||||258
1606193700000|2020-11-24 04:55:00|||||||||11
1606194000000|2020-11-24 05:00:00|||||||||613
1606194300000|2020-11-24 05:05:00|||||||||10
1606194600000|2020-11-24 05:10:00|||||||||157
1606194900000|2020-11-24 05:15:00|||||||||777
1606195200000|2020-11-24 05:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|273
1606195500000|2020-11-24 05:25:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|578
1606195800000|2020-11-24 05:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|191
1606196100000|2020-11-24 05:35:00|||||||||244
1606196400000|2020-11-24 05:40:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|176
1606196700000|2020-11-24 05:45:00|||||||||13
1606197000000|2020-11-24 05:50:00|12556.5|12554.5|12556.9|12554.9|12556.9|12554.9|12556.5|12554.5|473
1606197300000|2020-11-24 05:55:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|619
1606197600000|2020-11-24 06:00:00|12556.9|12554.9|12556.9|12554.9|12557.3|12555.3|12556.9|12554.9|290
1606197900000|2020-11-24 06:05:00|||||||||17
1606198200000|2020-11-24 06:10:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|329
1606198500000|2020-11-24 06:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|81
1606198800000|2020-11-24 06:20:00|||||||||208
1606199100000|2020-11-24 06:25:00|||||||||2858
1606199400000|2020-11-24 06:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|35
1606199700000|2020-11-24 06:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|26
1606200000000|2020-11-24 06:40:00|||||||||177
1606200300000|2020-11-24 06:45:00|||||||||24
1606200600000|2020-11-24 06:50:00|||||||||94
1606200900000|2020-11-24 06:55:00|||||||||53
1606201200000|2020-11-24 07:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|644
1606201500000|2020-11-24 07:05:00|||||||||127
1606201800000|2020-11-24 07:10:00|||||||||129
1606202100000|2020-11-24 07:15:00|||||||||261
1606202400000|2020-11-24 07:20:00|||||||||57
1606202700000|2020-11-24 07:25:00|||||||||130
1606203000000|2020-11-24 07:30:00|||||||||559
1606203300000|2020-11-24 07:35:00|||||||||1092
1606203600000|2020-11-24 07:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1133
1606203900000|2020-11-24 07:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1720
1606204200000|2020-11-24 07:50:00|||||||||297
1606204500000|2020-11-24 07:55:00|||||||||151
1606204800000|2020-11-24 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3800
1606205100000|2020-11-24 08:05:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|781
1606205400000|2020-11-24 08:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|13195
1606205700000|2020-11-24 08:15:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1225
1606206000000|2020-11-24 08:20:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|741
1606206300000|2020-11-24 08:25:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|333
1606206600000|2020-11-24 08:30:00|||||||||627
1606206900000|2020-11-24 08:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1017
1606207200000|2020-11-24 08:40:00|||||||||458
1606207500000|2020-11-24 08:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|510
1606207800000|2020-11-24 08:50:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1046
1606208100000|2020-11-24 08:55:00|||||||||599
1606208400000|2020-11-24 09:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|784
1606208700000|2020-11-24 09:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|321
1606209000000|2020-11-24 09:10:00|||||||||1475
1606209300000|2020-11-24 09:15:00|||||||||379
1606209600000|2020-11-24 09:20:00|||||||||2019
1606209900000|2020-11-24 09:25:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1027
1606210200000|2020-11-24 09:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|580
1606210500000|2020-11-24 09:35:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|3057
1606210800000|2020-11-24 09:40:00|||||||||1659
1606211100000|2020-11-24 09:45:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1179
1606211400000|2020-11-24 09:50:00|||||||||472
1606211700000|2020-11-24 09:55:00|||||||||2177
1606212000000|2020-11-24 10:00:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|510
1606212300000|2020-11-24 10:05:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1052
1606212600000|2020-11-24 10:10:00|||||||||530
1606212900000|2020-11-24 10:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|10708
1606213200000|2020-11-24 10:20:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|458
1606213500000|2020-11-24 10:25:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1373
1606213800000|2020-11-24 10:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|7870
1606214100000|2020-11-24 10:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|13882
1606214400000|2020-11-24 10:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1873
1606214700000|2020-11-24 10:45:00|||||||||475
1606215000000|2020-11-24 10:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1355
1606215300000|2020-11-24 10:55:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1755
1606215600000|2020-11-24 11:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|11293
1606215900000|2020-11-24 11:05:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|567
1606216200000|2020-11-24 11:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1330
1606216500000|2020-11-24 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1165
1606216800000|2020-11-24 11:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|380
1606217100000|2020-11-24 11:25:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|6385
1606217400000|2020-11-24 11:30:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|7556
1606217700000|2020-11-24 11:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|27774
1606218000000|2020-11-24 11:40:00|||||||||582
1606218300000|2020-11-24 11:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|11447
1606218600000|2020-11-24 11:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|759
1606218900000|2020-11-24 11:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1042
1606219200000|2020-11-24 12:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|362
1606219500000|2020-11-24 12:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|431
1606219800000|2020-11-24 12:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3868
1606220100000|2020-11-24 12:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1668
1606220400000|2020-11-24 12:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|651
1606220700000|2020-11-24 12:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1532
1606221000000|2020-11-24 12:30:00|||||||||768
1606221300000|2020-11-24 12:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|2935
1606221600000|2020-11-24 12:40:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|2439
1606221900000|2020-11-24 12:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|14766
1606222200000|2020-11-24 12:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1202
1606222500000|2020-11-24 12:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1323
1606222800000|2020-11-24 13:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|5093
1606223100000|2020-11-24 13:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|6316
1606223400000|2020-11-24 13:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|3555
1606223700000|2020-11-24 13:15:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2107
1606224000000|2020-11-24 13:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1215
1606224300000|2020-11-24 13:25:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|14742
1606224600000|2020-11-24 13:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|4573
1606224900000|2020-11-24 13:35:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|32235
1606225200000|2020-11-24 13:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|4303
1606225500000|2020-11-24 13:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|36241
1606225800000|2020-11-24 13:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1108
1606226100000|2020-11-24 13:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|7400
1606226400000|2020-11-24 14:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|7006
1606226700000|2020-11-24 14:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|3134
1606227000000|2020-11-24 14:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|888
1606227300000|2020-11-24 14:15:00|||||||||32258
1606227600000|2020-11-24 14:20:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2343
1606227900000|2020-11-24 14:25:00|||||||||1532
1606228200000|2020-11-24 14:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|8320
1606228500000|2020-11-24 14:35:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1996
1606228800000|2020-11-24 14:40:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3302
1606229100000|2020-11-24 14:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|2048
1606229400000|2020-11-24 14:50:00|||||||||65790
1606229700000|2020-11-24 14:55:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|22006
1606230000000|2020-11-24 15:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|5059
1606230300000|2020-11-24 15:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|2627
1606230600000|2020-11-24 15:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|4314
1606230900000|2020-11-24 15:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3701
1606231200000|2020-11-24 15:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1792
1606231500000|2020-11-24 15:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4100
1606231800000|2020-11-24 15:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3708
1606232100000|2020-11-24 15:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1989
1606232400000|2020-11-24 15:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|15808
1606232700000|2020-11-24 15:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|5350
1606233000000|2020-11-24 15:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|3299
1606233300000|2020-11-24 15:55:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|1939
1606233600000|2020-11-24 16:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2027
1606233900000|2020-11-24 16:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|7782
1606234200000|2020-11-24 16:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|6912
1606234500000|2020-11-24 16:15:00|||||||||29217
1606234800000|2020-11-24 16:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1999
1606235100000|2020-11-24 16:25:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|4031
1606235400000|2020-11-24 16:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|14130
1606235700000|2020-11-24 16:35:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2096
1606236000000|2020-11-24 16:40:00|||||||||6549
1606236300000|2020-11-24 16:45:00|||||||||2829
1606236600000|2020-11-24 16:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|3584
1606236900000|2020-11-24 16:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|11677
1606237200000|2020-11-24 17:00:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|15598
1606237500000|2020-11-24 17:05:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|13336
1606237800000|2020-11-24 17:10:00|||||||||11235
1606238100000|2020-11-24 17:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|5558
1606238400000|2020-11-24 17:20:00|||||||||1830
1606238700000|2020-11-24 17:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1450
1606239000000|2020-11-24 17:30:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|3291
1606239300000|2020-11-24 17:35:00|||||||||6446
1606239600000|2020-11-24 17:40:00|||||||||2303
1606239900000|2020-11-24 17:45:00|||||||||1147
1606240200000|2020-11-24 17:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1866
1606240500000|2020-11-24 17:55:00|12554.1|12552.1|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|9448
1606240800000|2020-11-24 18:00:00|12554.1|12552.1|12556.1|12554.1|12556.1|12554.1|12553.7|12551.7|2498
1606241100000|2020-11-24 18:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3612
1606241400000|2020-11-24 18:10:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1885
1606241700000|2020-11-24 18:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|3691
1606242000000|2020-11-24 18:20:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2734
1606242300000|2020-11-24 18:25:00|||||||||1138
1606242600000|2020-11-24 18:30:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1000
1606242900000|2020-11-24 18:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|20222
1606243200000|2020-11-24 18:40:00|||||||||3508
1606243500000|2020-11-24 18:45:00|||||||||5744
1606243800000|2020-11-24 18:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3830
1606244100000|2020-11-24 18:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|2158
1606244400000|2020-11-24 19:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1149
1606244700000|2020-11-24 19:05:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2189
1606245000000|2020-11-24 19:10:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|4558
1606245300000|2020-11-24 19:15:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1631
1606245600000|2020-11-24 19:20:00|||||||||1240
1606245900000|2020-11-24 19:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|6655
1606246200000|2020-11-24 19:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1065
1606246500000|2020-11-24 19:35:00|||||||||1846
1606246800000|2020-11-24 19:40:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|34722
1606247100000|2020-11-24 19:45:00|12556.5|12554.5|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1563
1606247400000|2020-11-24 19:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|23681
1606247700000|2020-11-24 19:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|5089
1606248000000|2020-11-24 20:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|14604
1606248300000|2020-11-24 20:05:00|||||||||744
1606248600000|2020-11-24 20:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|14302
1606248900000|2020-11-24 20:15:00|||||||||8310
1606249200000|2020-11-24 20:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|16470
1606249500000|2020-11-24 20:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|19109
1606249800000|2020-11-24 20:30:00|||||||||3682
1606250100000|2020-11-24 20:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|5503
1606250400000|2020-11-24 20:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|15820
1606250700000|2020-11-24 20:45:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|14647
1606251000000|2020-11-24 20:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|21140
1606251300000|2020-11-24 20:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|15743
1606251600000|2020-11-24 21:00:00|||||||||1463
1606251900000|2020-11-24 21:05:00|||||||||3824
1606252200000|2020-11-24 21:10:00|||||||||16602
1606252500000|2020-11-24 21:15:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|59145
1606252800000|2020-11-24 21:20:00|||||||||36432
1606253100000|2020-11-24 21:25:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|22549
1606253400000|2020-11-24 21:30:00|||||||||85176
1606253700000|2020-11-24 21:35:00|||||||||307
1606254000000|2020-11-24 21:40:00|||||||||36239
1606254300000|2020-11-24 21:45:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|14700
1606254600000|2020-11-24 21:50:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|48218
1606254900000|2020-11-24 21:55:00|12554.5|12552.5|12554.5|12552.5|12554.9|12552.9|12554.1|12552.1|17198
1606258800000|2020-11-24 23:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1360
1606259100000|2020-11-24 23:05:00|||||||||1066
1606259400000|2020-11-24 23:10:00|||||||||15
1606259700000|2020-11-24 23:15:00|||||||||9
1606260000000|2020-11-24 23:20:00|||||||||67
1606260300000|2020-11-24 23:25:00|||||||||98
1606260600000|2020-11-24 23:30:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|102
1606260900000|2020-11-24 23:35:00|||||||||83
1606261200000|2020-11-24 23:40:00|||||||||36
1606261500000|2020-11-24 23:45:00|||||||||58
1606261800000|2020-11-24 23:50:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|328
1606262100000|2020-11-24 23:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|129
1606262400000|2020-11-25 00:00:00|||||||||26
1606262700000|2020-11-25 00:05:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|51
1606263000000|2020-11-25 00:10:00|||||||||2238
1606263300000|2020-11-25 00:15:00|12553|12551|12553|12551|12553|12551|12553|12551|618
1606263600000|2020-11-25 00:20:00|||||||||20
1606263900000|2020-11-25 00:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|400
1606264200000|2020-11-25 00:30:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|441
1606264500000|2020-11-25 00:35:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|284
1606264800000|2020-11-25 00:40:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|165
1606265100000|2020-11-25 00:45:00|||||||||48
1606265400000|2020-11-25 00:50:00|||||||||818
1606265700000|2020-11-25 00:55:00|||||||||238
1606266000000|2020-11-25 01:00:00|||||||||122
1606266300000|2020-11-25 01:05:00|||||||||74
1606266600000|2020-11-25 01:10:00|||||||||126
1606266900000|2020-11-25 01:15:00|||||||||33
1606267200000|2020-11-25 01:20:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|3079
1606267500000|2020-11-25 01:25:00|||||||||246
1606267800000|2020-11-25 01:30:00|||||||||47
1606268100000|2020-11-25 01:35:00|||||||||26
1606268400000|2020-11-25 01:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|86
1606268700000|2020-11-25 01:45:00|||||||||647
1606269000000|2020-11-25 01:50:00|||||||||79
1606269300000|2020-11-25 01:55:00|||||||||1414
1606269600000|2020-11-25 02:00:00|||||||||300
1606269900000|2020-11-25 02:05:00|||||||||14
1606270200000|2020-11-25 02:10:00|||||||||75
1606270500000|2020-11-25 02:15:00|||||||||107
1606270800000|2020-11-25 02:20:00|||||||||53
1606271100000|2020-11-25 02:25:00|12553|12551|12553|12551|12553|12551|12553|12551|213
1606271400000|2020-11-25 02:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|89
1606271700000|2020-11-25 02:35:00|||||||||65
1606272000000|2020-11-25 02:40:00|||||||||490
1606272300000|2020-11-25 02:45:00|||||||||67
1606272600000|2020-11-25 02:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|196
1606272900000|2020-11-25 02:55:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|113
1606273200000|2020-11-25 03:00:00|||||||||55
1606273500000|2020-11-25 03:05:00|||||||||59
1606273800000|2020-11-25 03:10:00|||||||||55
1606274100000|2020-11-25 03:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|525
1606274400000|2020-11-25 03:20:00|||||||||487
1606274700000|2020-11-25 03:25:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|418
1606275000000|2020-11-25 03:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|1481
1606275300000|2020-11-25 03:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|596
1606275600000|2020-11-25 03:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|322
1606275900000|2020-11-25 03:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|407
1606276200000|2020-11-25 03:50:00|||||||||1420
1606276500000|2020-11-25 03:55:00|||||||||434
1606276800000|2020-11-25 04:00:00|||||||||62
1606277100000|2020-11-25 04:05:00|||||||||59
1606277400000|2020-11-25 04:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|272
1606277700000|2020-11-25 04:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|544
1606278000000|2020-11-25 04:20:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|119
1606278300000|2020-11-25 04:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|235
1606278600000|2020-11-25 04:30:00|||||||||53
1606278900000|2020-11-25 04:35:00|||||||||33
1606279200000|2020-11-25 04:40:00|||||||||64
1606279500000|2020-11-25 04:45:00|||||||||54
1606279800000|2020-11-25 04:50:00|||||||||33
1606280100000|2020-11-25 04:55:00|||||||||57
1606280400000|2020-11-25 05:00:00|||||||||20
1606280700000|2020-11-25 05:05:00|||||||||2522
1606281000000|2020-11-25 05:10:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|192
1606281300000|2020-11-25 05:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|236
1606281600000|2020-11-25 05:20:00|||||||||21
1606281900000|2020-11-25 05:25:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|334
1606282200000|2020-11-25 05:30:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|222
1606282500000|2020-11-25 05:35:00|||||||||112
1606282800000|2020-11-25 05:40:00|||||||||260
1606283100000|2020-11-25 05:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|167
1606283400000|2020-11-25 05:50:00|||||||||164
1606283700000|2020-11-25 05:55:00|||||||||538
1606284000000|2020-11-25 06:00:00|||||||||156
1606284300000|2020-11-25 06:05:00|||||||||563
1606284600000|2020-11-25 06:10:00|||||||||2192
1606284900000|2020-11-25 06:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|101
1606285200000|2020-11-25 06:20:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.7|12553.7|2499
1606285500000|2020-11-25 06:25:00|||||||||203
1606285800000|2020-11-25 06:30:00|||||||||93
1606286100000|2020-11-25 06:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|519
1606286400000|2020-11-25 06:40:00|||||||||153
1606286700000|2020-11-25 06:45:00|||||||||276
1606287000000|2020-11-25 06:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4776
1606287300000|2020-11-25 06:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|505
1606287600000|2020-11-25 07:00:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|760
1606287900000|2020-11-25 07:05:00|||||||||187
1606288200000|2020-11-25 07:10:00|||||||||858
1606288500000|2020-11-25 07:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1487
1606288800000|2020-11-25 07:20:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2254
1606289100000|2020-11-25 07:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1998
1606289400000|2020-11-25 07:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.3|12555.3|122
1606289700000|2020-11-25 07:35:00|||||||||2613
1606290000000|2020-11-25 07:40:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|316
1606290300000|2020-11-25 07:45:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|274
1606290600000|2020-11-25 07:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|163
1606290900000|2020-11-25 07:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1436
1606291200000|2020-11-25 08:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1693
1606291500000|2020-11-25 08:05:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1199
1606291800000|2020-11-25 08:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|242
1606292100000|2020-11-25 08:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|319
1606292400000|2020-11-25 08:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1508
1606292700000|2020-11-25 08:25:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|249
1606293000000|2020-11-25 08:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|749
1606293300000|2020-11-25 08:35:00|||||||||407
1606293600000|2020-11-25 08:40:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2018
1606293900000|2020-11-25 08:45:00|12556.5|12554.5|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|660
1606294200000|2020-11-25 08:50:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|1680
1606294500000|2020-11-25 08:55:00|||||||||159
1606294800000|2020-11-25 09:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|978
1606295100000|2020-11-25 09:05:00|||||||||764
1606295400000|2020-11-25 09:10:00|||||||||2327
1606295700000|2020-11-25 09:15:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1253
1606296000000|2020-11-25 09:20:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|509
1606296300000|2020-11-25 09:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2815
1606296600000|2020-11-25 09:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1374
1606296900000|2020-11-25 09:35:00|12558.8|12556.8|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|869
1606297200000|2020-11-25 09:40:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|5479
1606297500000|2020-11-25 09:45:00|||||||||586
1606297800000|2020-11-25 09:50:00|||||||||592
1606298100000|2020-11-25 09:55:00|||||||||363
1606298400000|2020-11-25 10:00:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1389
1606298700000|2020-11-25 10:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|897
1606299000000|2020-11-25 10:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|358
1606299300000|2020-11-25 10:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|493
1606299600000|2020-11-25 10:20:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|4502
1606299900000|2020-11-25 10:25:00|||||||||2226
1606300200000|2020-11-25 10:30:00|||||||||2752
1606300500000|2020-11-25 10:35:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2288
1606300800000|2020-11-25 10:40:00|||||||||278
1606301100000|2020-11-25 10:45:00|||||||||598
1606301400000|2020-11-25 10:50:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|13334
1606301700000|2020-11-25 10:55:00|||||||||18567
1606302000000|2020-11-25 11:00:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|895
1606302300000|2020-11-25 11:05:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1720
1606302600000|2020-11-25 11:10:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|836
1606302900000|2020-11-25 11:15:00|||||||||6828
1606303200000|2020-11-25 11:20:00|||||||||418
1606303500000|2020-11-25 11:25:00|12560|12558|12560|12558|12560|12558|12560|12558|788
1606303800000|2020-11-25 11:30:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1234
1606304100000|2020-11-25 11:35:00|||||||||547
1606304400000|2020-11-25 11:40:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1836
1606304700000|2020-11-25 11:45:00|||||||||377
1606305000000|2020-11-25 11:50:00|||||||||2193
1606305300000|2020-11-25 11:55:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1597
1606305600000|2020-11-25 12:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|306
1606305900000|2020-11-25 12:05:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1126
1606306200000|2020-11-25 12:10:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1806
1606306500000|2020-11-25 12:15:00|||||||||343
1606306800000|2020-11-25 12:20:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2804
1606307100000|2020-11-25 12:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|7715
1606307400000|2020-11-25 12:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|860
1606307700000|2020-11-25 12:35:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|993
1606308000000|2020-11-25 12:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|6180
1606308300000|2020-11-25 12:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4784
1606308600000|2020-11-25 12:50:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1232
1606308900000|2020-11-25 12:55:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2874
1606309200000|2020-11-25 13:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|6026
1606309500000|2020-11-25 13:05:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|6416
1606309800000|2020-11-25 13:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|76316
1606310100000|2020-11-25 13:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1428
1606310400000|2020-11-25 13:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|6565
1606310700000|2020-11-25 13:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1236
1606311000000|2020-11-25 13:30:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|4537
1606311300000|2020-11-25 13:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2768
1606311600000|2020-11-25 13:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|910
1606311900000|2020-11-25 13:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|3264
1606312200000|2020-11-25 13:50:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|5957
1606312500000|2020-11-25 13:55:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|10049
1606312800000|2020-11-25 14:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|19894
1606313100000|2020-11-25 14:05:00|12560|12558|12557.6|12555.6|12560|12558|12557.6|12555.6|3541
1606313400000|2020-11-25 14:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2761
1606313700000|2020-11-25 14:15:00|||||||||873
1606314000000|2020-11-25 14:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|837
1606314300000|2020-11-25 14:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1856
1606314600000|2020-11-25 14:30:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|9246
1606314900000|2020-11-25 14:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|3576
1606315200000|2020-11-25 14:40:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|27182
1606315500000|2020-11-25 14:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|10609
1606315800000|2020-11-25 14:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|4141
1606316100000|2020-11-25 14:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|6367
1606316400000|2020-11-25 15:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|24061
1606316700000|2020-11-25 15:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|34245
1606317000000|2020-11-25 15:10:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2068
1606317300000|2020-11-25 15:15:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|3814
1606317600000|2020-11-25 15:20:00|12563.1|12561.1|12564.7|12562.7|12564.7|12562.7|12562.3|12560.3|3448
1606317900000|2020-11-25 15:25:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|10137
1606318200000|2020-11-25 15:30:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|7992
1606318500000|2020-11-25 15:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|40448
1606318800000|2020-11-25 15:40:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1808
1606319100000|2020-11-25 15:45:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1503
1606319400000|2020-11-25 15:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|3578
1606319700000|2020-11-25 15:55:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4222
1606320000000|2020-11-25 16:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3013
1606320300000|2020-11-25 16:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|853
1606320600000|2020-11-25 16:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|9574
1606320900000|2020-11-25 16:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|4535
1606321200000|2020-11-25 16:20:00|||||||||5104
1606321500000|2020-11-25 16:25:00|||||||||796
1606321800000|2020-11-25 16:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|791
1606322100000|2020-11-25 16:35:00|||||||||2393
1606322400000|2020-11-25 16:40:00|||||||||276
1606322700000|2020-11-25 16:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2438
1606323000000|2020-11-25 16:50:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|669
1606323300000|2020-11-25 16:55:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|3591
1606323600000|2020-11-25 17:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|19658
1606323900000|2020-11-25 17:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|28585
1606324200000|2020-11-25 17:10:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3043
1606324500000|2020-11-25 17:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|16572
1606324800000|2020-11-25 17:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|285
1606325100000|2020-11-25 17:25:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|777
1606325400000|2020-11-25 17:30:00|||||||||274
1606325700000|2020-11-25 17:35:00|||||||||1133
1606326000000|2020-11-25 17:40:00|||||||||5279
1606326300000|2020-11-25 17:45:00|||||||||818
1606326600000|2020-11-25 17:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|585
1606326900000|2020-11-25 17:55:00|||||||||536
1606327200000|2020-11-25 18:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4435
1606327500000|2020-11-25 18:05:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1471
1606327800000|2020-11-25 18:10:00|12560|12558|12560|12558|12560|12558|12560|12558|1859
1606328100000|2020-11-25 18:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1900
1606328400000|2020-11-25 18:20:00|||||||||669
1606328700000|2020-11-25 18:25:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|794
1606329000000|2020-11-25 18:30:00|||||||||492
1606329300000|2020-11-25 18:35:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1572
1606329600000|2020-11-25 18:40:00|12560|12558|12560|12558|12560|12558|12560|12558|2108
1606329900000|2020-11-25 18:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|834
1606330200000|2020-11-25 18:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|521
1606330500000|2020-11-25 18:55:00|12560|12558|12560|12558|12560|12558|12560|12558|1122
1606330800000|2020-11-25 19:00:00|12559.2|12557.2|12560.8|12558.8|12561.5|12559.5|12559.2|12557.2|11867
1606331100000|2020-11-25 19:05:00|12560.4|12558.4|12560|12558|12560.8|12558.8|12560|12558|3614
1606331400000|2020-11-25 19:10:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|542
1606331700000|2020-11-25 19:15:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1994
1606332000000|2020-11-25 19:20:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1152
1606332300000|2020-11-25 19:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2281
1606332600000|2020-11-25 19:30:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|652
1606332900000|2020-11-25 19:35:00|||||||||1100
1613986500000|2021-02-22 09:35:00|12486.9|12484.9|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|393
1613986800000|2021-02-22 09:40:00|12486.9|12484.9|12488.9|12486.9|12488.9|12486.9|12486.5|12484.5|427
1613987100000|2021-02-22 09:45:00|12489.3|12487.3|12488.1|12486.1|12489.7|12487.7|12488.1|12486.1|2003
1613987400000|2021-02-22 09:50:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|501
1613987700000|2021-02-22 09:55:00|12488.5|12486.5|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|843
1613988000000|2021-02-22 10:00:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|1076
1613988300000|2021-02-22 10:05:00|12488.5|12486.5|12488.1|12486.1|12489.7|12487.7|12488.1|12486.1|836
1613988600000|2021-02-22 10:10:00|12488.9|12486.9|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|422
1613988900000|2021-02-22 10:15:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|1553
1613989200000|2021-02-22 10:20:00|12490.1|12488.1|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|457
1613989500000|2021-02-22 10:25:00|12490.5|12488.5|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|498
1613989800000|2021-02-22 10:30:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|551
1613990100000|2021-02-22 10:35:00|12487.3|12485.3|12487.7|12485.7|12488.1|12486.1|12487.3|12485.3|2776
1613990400000|2021-02-22 10:40:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|356
1613990700000|2021-02-22 10:45:00|12487.3|12485.3|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|256
1613991000000|2021-02-22 10:50:00|12487.3|12485.3|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|250
1613991300000|2021-02-22 10:55:00|12487.3|12485.3|12486.5|12484.5|12488.1|12486.1|12486.5|12484.5|478
1613991600000|2021-02-22 11:00:00|12486.9|12484.9|12485.8|12483.8|12486.9|12484.9|12485.8|12483.8|88
1613991900000|2021-02-22 11:05:00|12486.2|12484.2|12486.5|12484.5|12486.5|12484.5|12485.8|12483.8|3906
1613992200000|2021-02-22 11:10:00|||||||||211
1613992500000|2021-02-22 11:15:00|12485.8|12483.8|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|7274
1613992800000|2021-02-22 11:20:00|12486.2|12484.2|12486.5|12484.5|12486.5|12484.5|12485.8|12483.8|90
1613993100000|2021-02-22 11:25:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|776
1613993400000|2021-02-22 11:30:00|12486.9|12484.9|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|668
1613993700000|2021-02-22 11:35:00|12487.7|12485.7|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|248
1613994000000|2021-02-22 11:40:00|12486.5|12484.5|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|5156
1613994300000|2021-02-22 11:45:00|12485.8|12483.8|12485|12483|12486.5|12484.5|12485|12483|943
1613994600000|2021-02-22 11:50:00|12484.2|12482.2|12483.4|12481.4|12485|12483|12483.4|12481.4|171
1613994900000|2021-02-22 11:55:00|12484.2|12482.2|12483.4|12481.4|12484.2|12482.2|12483.4|12481.4|244
1613995200000|2021-02-22 12:00:00|12483|12481|12483.4|12481.4|12483.4|12481.4|12481.9|12479.9|1036
1613995500000|2021-02-22 12:05:00|12484.2|12482.2|12483.4|12481.4|12484.2|12482.2|12483.4|12481.4|166
1613995800000|2021-02-22 12:10:00|12484.2|12482.2|12483.4|12481.4|12484.2|12482.2|12483.4|12481.4|5428
1613996100000|2021-02-22 12:15:00|12484.2|12482.2|12482.6|12480.6|12484.2|12482.2|12482.6|12480.6|4557
1613996400000|2021-02-22 12:20:00|12483.4|12481.4|12484.2|12482.2|12484.2|12482.2|12482.6|12480.6|261
1613996700000|2021-02-22 12:25:00|12483.4|12481.4|12482.6|12480.6|12484.2|12482.2|12481.9|12479.9|452
1613997000000|2021-02-22 12:30:00|12483|12481|12483.4|12481.4|12484.2|12482.2|12482.6|12480.6|224
1613997300000|2021-02-22 12:35:00|12482.6|12480.6|12482.6|12480.6|12483.4|12481.4|12482.6|12480.6|239
1613997600000|2021-02-22 12:40:00|12482.3|12480.3|12482.6|12480.6|12482.6|12480.6|12481.1|12479.1|19006
1613997900000|2021-02-22 12:45:00|12483|12481|12483|12481|12483.4|12481.4|12482.6|12480.6|859
1613998200000|2021-02-22 12:50:00|12483.4|12481.4|12483.4|12481.4|12484.2|12482.2|12483|12481|859
1613998500000|2021-02-22 12:55:00|12482.6|12480.6|12482.6|12480.6|12483.4|12481.4|12482.6|12480.6|1403
1613998800000|2021-02-22 13:00:00|12483|12481|12483.4|12481.4|12484.2|12482.2|12482.6|12480.6|1284
1613999100000|2021-02-22 13:05:00|12483.8|12481.8|12484.2|12482.2|12485|12483|12483.4|12481.4|4747
1613999400000|2021-02-22 13:10:00|12484.6|12482.6|12486.5|12484.5|12487.3|12485.3|12484.2|12482.2|3258
1613999700000|2021-02-22 13:15:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|3777
1614000000000|2021-02-22 13:20:00|12488.1|12486.1|12488.1|12486.1|12490.5|12488.5|12487.3|12485.3|7142
1614000300000|2021-02-22 13:25:00|12488.9|12486.9|12488.9|12486.9|12489.7|12487.7|12486.5|12484.5|38166
1614000600000|2021-02-22 13:30:00|12489.3|12487.3|12490.5|12488.5|12491.2|12489.2|12489.3|12487.3|7325
1614000900000|2021-02-22 13:35:00|12491.2|12489.2|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|60603
1614001200000|2021-02-22 13:40:00|12490.5|12488.5|12495.1|12493.1|12495.1|12493.1|12490.5|12488.5|19938
1614001500000|2021-02-22 13:45:00|12494.4|12492.4|12495.9|12493.9|12496.7|12494.7|12493.6|12491.6|19617
1614001800000|2021-02-22 13:50:00|12496.7|12494.7|12495.9|12493.9|12496.7|12494.7|12495.1|12493.1|6128
1614002100000|2021-02-22 13:55:00|12496.7|12494.7|12495.9|12493.9|12496.7|12494.7|12495.9|12493.9|8199
1614002400000|2021-02-22 14:00:00|12495.1|12493.1|12493.6|12491.6|12496.7|12494.7|12492.8|12490.8|21870
1614002700000|2021-02-22 14:05:00|12493.2|12491.2|12495.5|12493.5|12495.9|12493.9|12493.2|12491.2|1411
1614003000000|2021-02-22 14:10:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12492.8|12490.8|1964
1614003300000|2021-02-22 14:15:00|12495.1|12493.1|12492.8|12490.8|12495.1|12493.1|12492|12490|2676
1614003600000|2021-02-22 14:20:00|12493.6|12491.6|12492|12490|12494.4|12492.4|12492|12490|3039
1614003900000|2021-02-22 14:25:00|12492.8|12490.8|12492.8|12490.8|12493.6|12491.6|12492|12490|1586
1614004200000|2021-02-22 14:30:00|12492|12490|12499|12497|12499|12497|12490.5|12488.5|4311
1614004500000|2021-02-22 14:35:00|12498.3|12496.3|12495.9|12493.9|12499|12497|12494.4|12492.4|2738
1614004800000|2021-02-22 14:40:00|12496.7|12494.7|12499|12497|12499.8|12497.8|12495.9|12493.9|2342
1614005100000|2021-02-22 14:45:00|12498.3|12496.3|12499|12497|12502.2|12500.2|12498.3|12496.3|7061
1614005400000|2021-02-22 14:50:00|12499.4|12497.4|12499|12497|12499.8|12497.8|12497.9|12495.9|1725
1614005700000|2021-02-22 14:55:00|12499.8|12497.8|12497.9|12495.9|12499.8|12497.8|12497.5|12495.5|2899
1614006000000|2021-02-22 15:00:00|12498.3|12496.3|12497.5|12495.5|12499|12497|12497.5|12495.5|5692
1614006300000|2021-02-22 15:05:00|12497.9|12495.9|12494.4|12492.4|12497.9|12495.9|12494.4|12492.4|1758
1614006600000|2021-02-22 15:10:00|12495.1|12493.1|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|4538
1614006900000|2021-02-22 15:15:00|12494.4|12492.4|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|13429
1614007200000|2021-02-22 15:20:00|12494.4|12492.4|12495.1|12493.1|12495.9|12493.9|12493.6|12491.6|1432
1614007500000|2021-02-22 15:25:00|12495.9|12493.9|12497.5|12495.5|12497.5|12495.5|12495.9|12493.9|4388
1614007800000|2021-02-22 15:30:00|12496.7|12494.7|12497.5|12495.5|12497.5|12495.5|12495.9|12493.9|9163
1614008100000|2021-02-22 15:35:00|12497.1|12495.1|12497.5|12495.5|12497.5|12495.5|12495.9|12493.9|11550
1614008400000|2021-02-22 15:40:00|12498.3|12496.3|12496.7|12494.7|12498.3|12496.3|12496.7|12494.7|1384
1614008700000|2021-02-22 15:45:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12494.4|12492.4|6621
1614009000000|2021-02-22 15:50:00|12495.1|12493.1|12495.9|12493.9|12495.9|12493.9|12495.1|12493.1|1132
1614009300000|2021-02-22 15:55:00|12495.5|12493.5|12495.1|12493.1|12495.9|12493.9|12494.8|12492.8|2699
1614009600000|2021-02-22 16:00:00|12494.4|12492.4|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2396
1614009900000|2021-02-22 16:05:00|12494|12492|12494.4|12492.4|12494.4|12492.4|12493.6|12491.6|57586
1614010200000|2021-02-22 16:10:00|12493.6|12491.6|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|1859
1614010500000|2021-02-22 16:15:00|12492.8|12490.8|12494.4|12492.4|12494.4|12492.4|12492.8|12490.8|2128
1614010800000|2021-02-22 16:20:00|12493.6|12491.6|12492.8|12490.8|12494.4|12492.4|12492.8|12490.8|5079
1614011100000|2021-02-22 16:25:00|12493.2|12491.2|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|13887
1614011400000|2021-02-22 16:30:00|12494|12492|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|1719
1614011700000|2021-02-22 16:35:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492.8|12490.8|12581
1614012000000|2021-02-22 16:40:00|12494.4|12492.4|12495.9|12493.9|12495.9|12493.9|12494.4|12492.4|52838
1614012300000|2021-02-22 16:45:00|12496.7|12494.7|12495.9|12493.9|12497.5|12495.5|12495.9|12493.9|1861
1614012600000|2021-02-22 16:50:00|12495.1|12493.1|12494.4|12492.4|12495.5|12493.5|12494.4|12492.4|2467
1614012900000|2021-02-22 16:55:00|12495.1|12493.1|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2014
1614013200000|2021-02-22 17:00:00|12495.1|12493.1|12492|12490|12495.1|12493.1|12492|12490|19471
1614013500000|2021-02-22 17:05:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492|12490|1888
1614013800000|2021-02-22 17:10:00|12492.8|12490.8|12492.4|12490.4|12493.6|12491.6|12492|12490|3843
1614014100000|2021-02-22 17:15:00|12492|12490|12493.6|12491.6|12493.6|12491.6|12492|12490|1937
1614014400000|2021-02-22 17:20:00|12494.4|12492.4|12494.4|12492.4|12494.4|12492.4|12493.6|12491.6|2649
1614014700000|2021-02-22 17:25:00|12494.8|12492.8|12492.8|12490.8|12495.1|12493.1|12492|12490|1639
1614015000000|2021-02-22 17:30:00|12492.4|12490.4|12492|12490|12493.6|12491.6|12492|12490|1828
1614015300000|2021-02-22 17:35:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|389
1614015600000|2021-02-22 17:40:00|12492.8|12490.8|12492|12490|12492.8|12490.8|12491.2|12489.2|4429
1614015900000|2021-02-22 17:45:00|12492.8|12490.8|12492|12490|12492.8|12490.8|12492|12490|498
1614016200000|2021-02-22 17:50:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|1911
1614016500000|2021-02-22 17:55:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|1578
1614016800000|2021-02-22 18:00:00|12491.6|12489.6|12492|12490|12492|12490|12491.6|12489.6|3090
1614017100000|2021-02-22 18:05:00|12492.8|12490.8|12494.4|12492.4|12494.4|12492.4|12492|12490|1050
1614017400000|2021-02-22 18:10:00|12493.6|12491.6|12490.5|12488.5|12493.6|12491.6|12489.7|12487.7|63172
1614017700000|2021-02-22 18:15:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|14260
1614018000000|2021-02-22 18:20:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12491.2|12489.2|4236
1614018300000|2021-02-22 18:25:00|12493.2|12491.2|12492|12490|12493.6|12491.6|12492|12490|1174
1614018600000|2021-02-22 18:30:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|807
1614018900000|2021-02-22 18:35:00|12491.2|12489.2|12491.2|12489.2|12492|12490|12491.2|12489.2|1148
1614019200000|2021-02-22 18:40:00|12492|12490|12492|12490|12492.8|12490.8|12492|12490|708
1614019500000|2021-02-22 18:45:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|2865
1614019800000|2021-02-22 18:50:00|12491.2|12489.2|12490.5|12488.5|12492|12490|12490.5|12488.5|1301
1614020100000|2021-02-22 18:55:00|12491.2|12489.2|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|1103
1614020400000|2021-02-22 19:00:00|12492|12490|12492|12490|12492.8|12490.8|12491.2|12489.2|929
1614020700000|2021-02-22 19:05:00|12492.8|12490.8|12491.2|12489.2|12492.8|12490.8|12490.5|12488.5|885
1614021000000|2021-02-22 19:10:00|12490.5|12488.5|12492|12490|12492.8|12490.8|12490.5|12488.5|2622
1614021300000|2021-02-22 19:15:00|12492.8|12490.8|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|2760
1614021600000|2021-02-22 19:20:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|3286
1614021900000|2021-02-22 19:25:00|12492|12490|12490.5|12488.5|12492|12490|12490.5|12488.5|1735
1614022200000|2021-02-22 19:30:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|3176
1614022500000|2021-02-22 19:35:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12489.7|12487.7|6831
1614022800000|2021-02-22 19:40:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|1398
1614023100000|2021-02-22 19:45:00|12490.8|12488.8|12489.7|12487.7|12491.2|12489.2|12489.7|12487.7|1487
1614023400000|2021-02-22 19:50:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|1839
1614023700000|2021-02-22 19:55:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|6310
1614024000000|2021-02-22 20:00:00|12489.7|12487.7|12488.5|12486.5|12489.7|12487.7|12488.1|12486.1|3311
1614024300000|2021-02-22 20:05:00|12488.1|12486.1|12490.5|12488.5|12490.5|12488.5|12488.1|12486.1|3297
1614024600000|2021-02-22 20:10:00|12490.1|12488.1|12488.1|12486.1|12490.5|12488.5|12488.1|12486.1|5075
1614024900000|2021-02-22 20:15:00|12488.5|12486.5|12489.7|12487.7|12490.5|12488.5|12488.1|12486.1|1947
1614025200000|2021-02-22 20:20:00|12490.1|12488.1|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|1322
1614025500000|2021-02-22 20:25:00|12490.1|12488.1|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|2359
1614025800000|2021-02-22 20:30:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|7622
1614026100000|2021-02-22 20:35:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|7460
1614026400000|2021-02-22 20:40:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|5505
1614026700000|2021-02-22 20:45:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.8|12488.8|1960
1614027000000|2021-02-22 20:50:00|12492|12490|12492|12490|12492|12490|12492|12490|1290
1614027300000|2021-02-22 20:55:00|12491.6|12489.6|12491.2|12489.2|12491.6|12489.6|12491.2|12489.2|5530
1614027600000|2021-02-22 21:00:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|1779
1614027900000|2021-02-22 21:05:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|3035
1614028200000|2021-02-22 21:10:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|2411
1614028500000|2021-02-22 21:15:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|1628
1614028800000|2021-02-22 21:20:00|12491.2|12489.2|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|238
1614029100000|2021-02-22 21:25:00|12489.7|12487.7|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|3068
1614029400000|2021-02-22 21:30:00|||||||||6376
1614029700000|2021-02-22 21:35:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|3074
1614030000000|2021-02-22 21:40:00|12489.3|12487.3|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|529
1614030300000|2021-02-22 21:45:00|||||||||54
1614030600000|2021-02-22 21:50:00|||||||||1537
1614030900000|2021-02-22 21:55:00|12488.5|12486.5|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|10255
1614034800000|2021-02-22 23:00:00|12489.7|12487.7|12491.6|12489.6|12492|12490|12489.7|12487.7|132
1614035100000|2021-02-22 23:05:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|129
1614035400000|2021-02-22 23:10:00|12491.6|12489.6|12491.2|12489.2|12491.6|12489.6|12491.2|12489.2|63
1614035700000|2021-02-22 23:15:00|12492|12490|12492|12490|12492|12490|12492|12490|34
1614036000000|2021-02-22 23:20:00|12491.6|12489.6|12492|12490|12492|12490|12491.6|12489.6|1350
1614036300000|2021-02-22 23:25:00|||||||||214
1614036600000|2021-02-22 23:30:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492.8|12490.8|454
1614036900000|2021-02-22 23:35:00|12493.2|12491.2|12492.8|12490.8|12493.2|12491.2|12492.8|12490.8|301
1614037200000|2021-02-22 23:40:00|||||||||1
1614037500000|2021-02-22 23:45:00|12493.2|12491.2|12492.8|12490.8|12493.2|12491.2|12492.8|12490.8|14
1614038100000|2021-02-22 23:55:00|||||||||10
1614038400000|2021-02-23 00:00:00|||||||||10
1614038700000|2021-02-23 00:05:00|||||||||97
1614039000000|2021-02-23 00:10:00|12493.6|12491.6|12493.2|12491.2|12493.6|12491.6|12492.8|12490.8|50
1614039300000|2021-02-23 00:15:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|55
1614039600000|2021-02-23 00:20:00|||||||||2
1614039900000|2021-02-23 00:25:00|||||||||6
1614040200000|2021-02-23 00:30:00|||||||||6
1614040500000|2021-02-23 00:35:00|||||||||10
1614040800000|2021-02-23 00:40:00|||||||||233
1614041100000|2021-02-23 00:45:00|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|181
1614041400000|2021-02-23 00:50:00|||||||||22
1614041700000|2021-02-23 00:55:00|12492.8|12490.8|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|446
1614042000000|2021-02-23 01:00:00|12493.6|12491.6|12493.2|12491.2|12493.6|12491.6|12492.8|12490.8|110
1614042300000|2021-02-23 01:05:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|100
1614042600000|2021-02-23 01:10:00|12493.2|12491.2|12492.8|12490.8|12493.2|12491.2|12492.8|12490.8|257
1614042900000|2021-02-23 01:15:00|||||||||212
1614043200000|2021-02-23 01:20:00|||||||||11
1614043500000|2021-02-23 01:25:00|12492|12490|12492|12490|12492|12490|12492|12490|5487
1614043800000|2021-02-23 01:30:00|12491.2|12489.2|12491.2|12489.2|12491.2|12489.2|12491.2|12489.2|614
1614044100000|2021-02-23 01:35:00|||||||||317
1614044400000|2021-02-23 01:40:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.8|12488.8|364
1614044700000|2021-02-23 01:45:00|||||||||68
1614045000000|2021-02-23 01:50:00|||||||||124
1614045300000|2021-02-23 01:55:00|||||||||68
1614045600000|2021-02-23 02:00:00|||||||||67
1614045900000|2021-02-23 02:05:00|12492|12490|12492|12490|12492|12490|12492|12490|151
1614046200000|2021-02-23 02:10:00|||||||||129
1614046500000|2021-02-23 02:15:00|||||||||222
1614046800000|2021-02-23 02:20:00|||||||||83
1614047100000|2021-02-23 02:25:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492|12490|490
1614047400000|2021-02-23 02:30:00|12492.4|12490.4|12492|12490|12492.4|12490.4|12492|12490|85
1614047700000|2021-02-23 02:35:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492|12490|222
1614048000000|2021-02-23 02:40:00|||||||||65
1614048300000|2021-02-23 02:45:00|||||||||60
1614048600000|2021-02-23 02:50:00|||||||||100
1614048900000|2021-02-23 02:55:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|202
1614049200000|2021-02-23 03:00:00|||||||||73
1614049500000|2021-02-23 03:05:00|||||||||73
1614049800000|2021-02-23 03:10:00|||||||||127
1614050100000|2021-02-23 03:15:00|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|206
1614050400000|2021-02-23 03:20:00|||||||||593
1614050700000|2021-02-23 03:25:00|||||||||149
1614051000000|2021-02-23 03:30:00|||||||||992
1614051300000|2021-02-23 03:35:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|88
1614051600000|2021-02-23 03:40:00|||||||||74
1614051900000|2021-02-23 03:45:00|||||||||69
1614052200000|2021-02-23 03:50:00|||||||||6713
1614052500000|2021-02-23 03:55:00|||||||||2951
1614052800000|2021-02-23 04:00:00|||||||||75
1614053100000|2021-02-23 04:05:00|||||||||114
1614053400000|2021-02-23 04:10:00|||||||||772
1614053700000|2021-02-23 04:15:00|||||||||119
1614054000000|2021-02-23 04:20:00|||||||||118
1614054300000|2021-02-23 04:25:00|||||||||157
1614054600000|2021-02-23 04:30:00|||||||||114
1614054900000|2021-02-23 04:35:00|12492|12490|12492|12490|12492|12490|12492|12490|189
1614055200000|2021-02-23 04:40:00|||||||||210
1614055500000|2021-02-23 04:45:00|||||||||889
1614055800000|2021-02-23 04:50:00|||||||||130
1614056100000|2021-02-23 04:55:00|||||||||136
1614056400000|2021-02-23 05:00:00|||||||||99
1614056700000|2021-02-23 05:05:00|||||||||398
1614057000000|2021-02-23 05:10:00|||||||||939
1614057300000|2021-02-23 05:15:00|||||||||100
1614057600000|2021-02-23 05:20:00|||||||||102
1614057900000|2021-02-23 05:25:00|||||||||97
1614058200000|2021-02-23 05:30:00|||||||||104
1614058500000|2021-02-23 05:35:00|||||||||105
1614058800000|2021-02-23 05:40:00|||||||||163
1614059100000|2021-02-23 05:45:00|||||||||104
1614059400000|2021-02-23 05:50:00|||||||||98
1614059700000|2021-02-23 05:55:00|||||||||110
1614060000000|2021-02-23 06:00:00|||||||||95
1614060300000|2021-02-23 06:05:00|||||||||153
1614060600000|2021-02-23 06:10:00|||||||||193
1614060900000|2021-02-23 06:15:00|||||||||147
1614061200000|2021-02-23 06:20:00|||||||||198
1614061500000|2021-02-23 06:25:00|||||||||107
1614061800000|2021-02-23 06:30:00|||||||||138
1614062100000|2021-02-23 06:35:00|||||||||305
1614062400000|2021-02-23 06:40:00|||||||||276
1614062700000|2021-02-23 06:45:00|||||||||179
1614063000000|2021-02-23 06:50:00|||||||||141
1614063300000|2021-02-23 06:55:00|||||||||116
1614063600000|2021-02-23 07:00:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|736
1614063900000|2021-02-23 07:05:00|12492.4|12490.4|12491.2|12489.2|12492.4|12490.4|12491.2|12489.2|248
1614064200000|2021-02-23 07:10:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|439
1614064500000|2021-02-23 07:15:00|12492.8|12490.8|12493.6|12491.6|12494.4|12492.4|12492.4|12490.4|754
1614064800000|2021-02-23 07:20:00|12493.2|12491.2|12491.2|12489.2|12493.6|12491.6|12491.2|12489.2|141
1614065100000|2021-02-23 07:25:00|12490.5|12488.5|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|396
1614065400000|2021-02-23 07:30:00|12489.7|12487.7|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|519
1614065700000|2021-02-23 07:35:00|12489.3|12487.3|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|238
1614066000000|2021-02-23 07:40:00|12490.5|12488.5|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|354
1614066300000|2021-02-23 07:45:00|12489.3|12487.3|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|926
1614066600000|2021-02-23 07:50:00|12488.9|12486.9|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|178
1614066900000|2021-02-23 07:55:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|16839
1614067200000|2021-02-23 08:00:00|12490.5|12488.5|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|1028
1614067500000|2021-02-23 08:05:00|12491.2|12489.2|12492|12490|12492.8|12490.8|12490.5|12488.5|505
1614067800000|2021-02-23 08:10:00|12491.6|12489.6|12490.5|12488.5|12491.6|12489.6|12490.5|12488.5|885
1614068100000|2021-02-23 08:15:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|176
1614068400000|2021-02-23 08:20:00|12489.7|12487.7|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|924
1614068700000|2021-02-23 08:25:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|1904
1614069000000|2021-02-23 08:30:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|2000
1614069300000|2021-02-23 08:35:00|12490.8|12488.8|12491.2|12489.2|12492|12490|12490.5|12488.5|6128
1614069600000|2021-02-23 08:40:00|12490.8|12488.8|12490.8|12488.8|12491.2|12489.2|12490.5|12488.5|1020
1614069900000|2021-02-23 08:45:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|457
1614070200000|2021-02-23 08:50:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|1477
1614070500000|2021-02-23 08:55:00|12490.8|12488.8|12489.7|12487.7|12490.8|12488.8|12489.7|12487.7|467
1614070800000|2021-02-23 09:00:00|12490.1|12488.1|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|1177
1614071100000|2021-02-23 09:05:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12490.5|12488.5|1187
1614071400000|2021-02-23 09:10:00|12492|12490|12490.8|12488.8|12492|12490|12490.5|12488.5|8389
1614071700000|2021-02-23 09:15:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|1301
1614072000000|2021-02-23 09:20:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|812
1614072300000|2021-02-23 09:25:00|12491.2|12489.2|12489.7|12487.7|12491.2|12489.2|12488.9|12486.9|494
1614072600000|2021-02-23 09:30:00|12489.3|12487.3|12490.5|12488.5|12490.5|12488.5|12489.3|12487.3|2747
1614072900000|2021-02-23 09:35:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|385
1614073200000|2021-02-23 09:40:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|1103
1614073500000|2021-02-23 09:45:00|12492|12490|12491.6|12489.6|12492|12490|12491.2|12489.2|7241
1614073800000|2021-02-23 09:50:00|12492|12490|12492|12490|12492|12490|12491.2|12489.2|7330
1614074100000|2021-02-23 09:55:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|1390
1614074400000|2021-02-23 10:00:00|12492.4|12490.4|12492.8|12490.8|12492.8|12490.8|12492|12490|1238
1614074700000|2021-02-23 10:05:00|12492|12490|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|2082
1614075000000|2021-02-23 10:10:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|3369
1614075300000|2021-02-23 10:15:00|12492|12490|12492|12490|12492|12490|12491.2|12489.2|1267
1614075600000|2021-02-23 10:20:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492|12490|942
1614075900000|2021-02-23 10:25:00|12492|12490|12493.6|12491.6|12493.6|12491.6|12492|12490|3571
1614076200000|2021-02-23 10:30:00|12494|12492|12494.4|12492.4|12494.4|12492.4|12493.6|12491.6|1721
1614076500000|2021-02-23 10:35:00|12495.1|12493.1|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|8037
1614076800000|2021-02-23 10:40:00|12494.4|12492.4|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|1730
1614077100000|2021-02-23 10:45:00|||||||||1276
1614077400000|2021-02-23 10:50:00|12495.1|12493.1|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2164
1614077700000|2021-02-23 10:55:00|12495.1|12493.1|12495.1|12493.1|12495.9|12493.9|12494.4|12492.4|1538
1614078000000|2021-02-23 11:00:00|12495.5|12493.5|12495.1|12493.1|12495.9|12493.9|12495.1|12493.1|3519
1614078300000|2021-02-23 11:05:00|12494.4|12492.4|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|1298
1614078600000|2021-02-23 11:10:00|12494.4|12492.4|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2549
1614078900000|2021-02-23 11:15:00|||||||||784
1614079200000|2021-02-23 11:20:00|12495.1|12493.1|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|1856
1614079500000|2021-02-23 11:25:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|4186
1614079800000|2021-02-23 11:30:00|||||||||2213
1614080100000|2021-02-23 11:35:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|2003
1614080400000|2021-02-23 11:40:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|1752
1614080700000|2021-02-23 11:45:00|12492.4|12490.4|12492.8|12490.8|12492.8|12490.8|12492|12490|1296
1614081000000|2021-02-23 11:50:00|||||||||1140
1614081300000|2021-02-23 11:55:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|3264
1614081600000|2021-02-23 12:00:00|12492|12490|12493.2|12491.2|12493.6|12491.6|12492|12490|1766
1614081900000|2021-02-23 12:05:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492.8|12490.8|4318
1614082200000|2021-02-23 12:10:00|12494.4|12492.4|12494.4|12492.4|12494.4|12492.4|12494.4|12492.4|8449
1614082500000|2021-02-23 12:15:00|12494.8|12492.8|12495.1|12493.1|12495.9|12493.9|12494.4|12492.4|1422
1614082800000|2021-02-23 12:20:00|12495.9|12493.9|12495.9|12493.9|12495.9|12493.9|12495.1|12493.1|7756
1614083100000|2021-02-23 12:25:00|12495.1|12493.1|12495.1|12493.1|12495.9|12493.9|12495.1|12493.1|22113
1614083400000|2021-02-23 12:30:00|12495.9|12493.9|12495.1|12493.1|12495.9|12493.9|12494.4|12492.4|4100
1614083700000|2021-02-23 12:35:00|12495.9|12493.9|12495.9|12493.9|12495.9|12493.9|12495.5|12493.5|2430
1614084000000|2021-02-23 12:40:00|12495.5|12493.5|12495.1|12493.1|12495.9|12493.9|12495.1|12493.1|21620
1614084300000|2021-02-23 12:45:00|12495.9|12493.9|12495.5|12493.5|12495.9|12493.9|12495.1|12493.1|1297
1614084600000|2021-02-23 12:50:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12494.4|12492.4|1522
1614084900000|2021-02-23 12:55:00|12495.1|12493.1|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|2991
1614085200000|2021-02-23 13:00:00|12495.9|12493.9|12498.3|12496.3|12498.3|12496.3|12495.1|12493.1|61726
1614085500000|2021-02-23 13:05:00|12499|12497|12497.5|12495.5|12499|12497|12496.7|12494.7|3428
1614085800000|2021-02-23 13:10:00|12498.3|12496.3|12497.5|12495.5|12498.3|12496.3|12497.5|12495.5|19595
1614086100000|2021-02-23 13:15:00|12497.9|12495.9|12498.3|12496.3|12498.3|12496.3|12497.5|12495.5|27237
1614086400000|2021-02-23 13:20:00|12497.5|12495.5|12495.1|12493.1|12498.3|12496.3|12494.4|12492.4|4187
1614086700000|2021-02-23 13:25:00|12495.9|12493.9|12495.9|12493.9|12496.3|12494.3|12495.1|12493.1|7111
1614087000000|2021-02-23 13:30:00|12495.1|12493.1|12496.7|12494.7|12497.5|12495.5|12495.1|12493.1|2940
1614087300000|2021-02-23 13:35:00|12497.1|12495.1|12495.9|12493.9|12497.5|12495.5|12494.8|12492.8|3891
1614087600000|2021-02-23 13:40:00|12496.7|12494.7|12496.7|12494.7|12496.7|12494.7|12495.9|12493.9|9282
1614087900000|2021-02-23 13:45:00|12496.3|12494.3|12495.1|12493.1|12496.7|12494.7|12494.4|12492.4|916
1614088200000|2021-02-23 13:50:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12494.4|12492.4|4047
1614088500000|2021-02-23 13:55:00|12494|12492|12495.1|12493.1|12495.1|12493.1|12493.6|12491.6|8394
1614088800000|2021-02-23 14:00:00|12494.4|12492.4|12495.1|12493.1|12495.1|12493.1|12493.6|12491.6|5071
1614089100000|2021-02-23 14:05:00|12494.4|12492.4|12492.8|12490.8|12494.4|12492.4|12492|12490|7390
1614089400000|2021-02-23 14:10:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|3023
1614089700000|2021-02-23 14:15:00|12492|12490|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|7341
1614090000000|2021-02-23 14:20:00|12492|12490|12492|12490|12492.8|12490.8|12490.5|12488.5|5337
1614090300000|2021-02-23 14:25:00|12492.4|12490.4|12493.6|12491.6|12493.6|12491.6|12491.2|12489.2|3291
1614090600000|2021-02-23 14:30:00|12492.8|12490.8|12496.7|12494.7|12496.7|12494.7|12492.8|12490.8|4625
1614090900000|2021-02-23 14:35:00|12495.9|12493.9|12496.7|12494.7|12498.3|12496.3|12495.9|12493.9|5849
1614091200000|2021-02-23 14:40:00|12497.5|12495.5|12500.6|12498.6|12501.4|12499.4|12497.5|12495.5|9402
1614091500000|2021-02-23 14:45:00|12501.4|12499.4|12503.7|12501.7|12503.7|12501.7|12500.6|12498.6|75997
1614091800000|2021-02-23 14:50:00|12503|12501|12501|12499|12504.5|12502.5|12499.8|12497.8|19788
1614092100000|2021-02-23 14:55:00|12501.4|12499.4|12500.2|12498.2|12501.4|12499.4|12499.8|12497.8|4496
1614092400000|2021-02-23 15:00:00|12499.8|12497.8|12492.8|12490.8|12500.6|12498.6|12492|12490|57368
1614092700000|2021-02-23 15:05:00|12492|12490|12497.5|12495.5|12497.5|12495.5|12492|12490|39591
1614093000000|2021-02-23 15:10:00|12498.3|12496.3|12497.5|12495.5|12499.8|12497.8|12497.1|12495.1|14307
1614093300000|2021-02-23 15:15:00|12496.7|12494.7|12495.1|12493.1|12497.5|12495.5|12494.4|12492.4|3886
1614093600000|2021-02-23 15:20:00|12495.9|12493.9|12495.9|12493.9|12496.7|12494.7|12495.1|12493.1|9587
1614093900000|2021-02-23 15:25:00|12496.7|12494.7|12500.2|12498.2|12500.6|12498.6|12495.9|12493.9|3568
1614094200000|2021-02-23 15:30:00|12499.8|12497.8|12503|12501|12503|12501|12499.8|12497.8|7831
1614094500000|2021-02-23 15:35:00|12503.7|12501.7|12501.4|12499.4|12503.7|12501.7|12500.6|12498.6|5470
1614094800000|2021-02-23 15:40:00|12502.2|12500.2|12505.3|12503.3|12505.3|12503.3|12501.4|12499.4|125329
1614095100000|2021-02-23 15:45:00|12504.9|12502.9|12504.5|12502.5|12506.9|12504.9|12504.5|12502.5|22155
1614095400000|2021-02-23 15:50:00|12503.7|12501.7|12503.7|12501.7|12504.5|12502.5|12503|12501|14802
1614095700000|2021-02-23 15:55:00|12503|12501|12503.7|12501.7|12504.5|12502.5|12503|12501|4448
1614096000000|2021-02-23 16:00:00|12503|12501|12499|12497|12503|12501|12499|12497|6206
1614096300000|2021-02-23 16:05:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12498.3|12496.3|2433
1614096600000|2021-02-23 16:10:00|12499.8|12497.8|12503|12501|12503|12501|12499.8|12497.8|3971
1614096900000|2021-02-23 16:15:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12501.4|12499.4|1966
1614097200000|2021-02-23 16:20:00|12501.4|12499.4|12502.2|12500.2|12502.2|12500.2|12501.4|12499.4|3721
1614097500000|2021-02-23 16:25:00|12503|12501|12503|12501|12503|12501|12502.2|12500.2|15407
1614097800000|2021-02-23 16:30:00|12502.2|12500.2|12501.4|12499.4|12503|12501|12501.4|12499.4|15571
1614098100000|2021-02-23 16:35:00|12501.8|12499.8|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|16636
1614098400000|2021-02-23 16:40:00|12502.2|12500.2|12502.2|12500.2|12503|12501|12501.4|12499.4|3391
1614098700000|2021-02-23 16:45:00|12501.4|12499.4|12500.6|12498.6|12502.2|12500.2|12500.6|12498.6|5308
1614099000000|2021-02-23 16:50:00|12499.8|12497.8|12499.4|12497.4|12499.8|12497.8|12498.3|12496.3|3647
1614099300000|2021-02-23 16:55:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499|12497|5813
1614099600000|2021-02-23 17:00:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|5636
1614099900000|2021-02-23 17:05:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|1762
1614100200000|2021-02-23 17:10:00|12500.6|12498.6|12502.2|12500.2|12502.2|12500.2|12500.6|12498.6|6203
1614100500000|2021-02-23 17:15:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|8116
1614100800000|2021-02-23 17:20:00|12502.2|12500.2|12499.8|12497.8|12502.2|12500.2|12499.8|12497.8|2189
1614101100000|2021-02-23 17:25:00|12500.6|12498.6|12498.3|12496.3|12500.6|12498.6|12498.3|12496.3|27781
1614101400000|2021-02-23 17:30:00|12497.9|12495.9|12498.3|12496.3|12498.3|12496.3|12497.5|12495.5|2256
1614101700000|2021-02-23 17:35:00|||||||||2113
1614102000000|2021-02-23 17:40:00|12499|12497|12499|12497|12499|12497|12498.3|12496.3|4271
1614102300000|2021-02-23 17:45:00|12498.3|12496.3|12498.3|12496.3|12499|12497|12498.3|12496.3|6742
1614102600000|2021-02-23 17:50:00|12499|12497|12497.9|12495.9|12499|12497|12497.5|12495.5|5990
1614102900000|2021-02-23 17:55:00|12498.3|12496.3|12497.5|12495.5|12498.3|12496.3|12497.5|12495.5|10956
1614103200000|2021-02-23 18:00:00|12496.7|12494.7|12496.7|12494.7|12497.5|12495.5|12495.9|12493.9|11607
1614103500000|2021-02-23 18:05:00|12495.9|12493.9|12496.7|12494.7|12497.5|12495.5|12495.9|12493.9|9301
1614103800000|2021-02-23 18:10:00|12497.1|12495.1|12496.7|12494.7|12497.5|12495.5|12495.9|12493.9|14766
1614104100000|2021-02-23 18:15:00|12497.5|12495.5|12497.5|12495.5|12497.5|12495.5|12496.7|12494.7|8320
1614104400000|2021-02-23 18:20:00|12498.3|12496.3|12499.8|12497.8|12499.8|12497.8|12497.5|12495.5|2808
1614104700000|2021-02-23 18:25:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|4909
1614105000000|2021-02-23 18:30:00|12500.6|12498.6|12499|12497|12500.6|12498.6|12498.3|12496.3|8679
1614105300000|2021-02-23 18:35:00|12498.3|12496.3|12499|12497|12499|12497|12497.9|12495.9|4250
1614105600000|2021-02-23 18:40:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|17541
1614105900000|2021-02-23 18:45:00|12499|12497|12499|12497|12499.8|12497.8|12499|12497|29619
1614106200000|2021-02-23 18:50:00|12499.8|12497.8|12499.8|12497.8|12499.8|12497.8|12499|12497|10917
1614106500000|2021-02-23 18:55:00|12499|12497|12499|12497|12499.8|12497.8|12499|12497|4268
1614106800000|2021-02-23 19:00:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499|12497|2814
1614107100000|2021-02-23 19:05:00|12500.2|12498.2|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|1939
1614107400000|2021-02-23 19:10:00|12500.2|12498.2|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|1697
1614107700000|2021-02-23 19:15:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|5329
1614108000000|2021-02-23 19:20:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|4095
1614108300000|2021-02-23 19:25:00|12499|12497|12499.8|12497.8|12499.8|12497.8|12499|12497|4374
1614108600000|2021-02-23 19:30:00|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|30635
1614108900000|2021-02-23 19:35:00|12500.2|12498.2|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|4579
1614109200000|2021-02-23 19:40:00|12500.2|12498.2|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|3148
1614109500000|2021-02-23 19:45:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|2904
1614109800000|2021-02-23 19:50:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499|12497|9580
1614110100000|2021-02-23 19:55:00|12499|12497|12499.8|12497.8|12499.8|12497.8|12499|12497|7049
1614110400000|2021-02-23 20:00:00|||||||||26401
1614110700000|2021-02-23 20:05:00|12499|12497|12499.8|12497.8|12499.8|12497.8|12499|12497|2704
1614111000000|2021-02-23 20:10:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|9621
1614111300000|2021-02-23 20:15:00|12501.4|12499.4|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|28910
1614111600000|2021-02-23 20:20:00|12501|12499|12500.6|12498.6|12501|12499|12499.8|12497.8|11994
1614111900000|2021-02-23 20:25:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|12144
1614112200000|2021-02-23 20:30:00|12498.3|12496.3|12497.5|12495.5|12499|12497|12497.5|12495.5|4774
1614112500000|2021-02-23 20:35:00|12498.3|12496.3|12498.3|12496.3|12498.3|12496.3|12497.5|12495.5|31555
1614112800000|2021-02-23 20:40:00|12499|12497|12499|12497|12499|12497|12499|12497|3313
1614113100000|2021-02-23 20:45:00|||||||||1709
1614113400000|2021-02-23 20:50:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|9849
1614113700000|2021-02-23 20:55:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|2905
1614114000000|2021-02-23 21:00:00|12500.2|12498.2|12501.4|12499.4|12502.2|12500.2|12499.8|12497.8|11992
1614114300000|2021-02-23 21:05:00|12501|12499|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|8824
1614114600000|2021-02-23 21:10:00|12501.8|12499.8|12501.4|12499.4|12501.8|12499.8|12501.4|12499.4|2217
1614114900000|2021-02-23 21:15:00|12502.2|12500.2|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|933
1614115200000|2021-02-23 21:20:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12501.8|12499.8|214
1614115500000|2021-02-23 21:25:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|43380
1614115800000|2021-02-23 21:30:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|32371
1614116100000|2021-02-23 21:35:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|9880
1614116400000|2021-02-23 21:40:00|12503.7|12501.7|12504.5|12502.5|12504.5|12502.5|12503.7|12501.7|1279
1614116700000|2021-02-23 21:45:00|12504.1|12502.1|12505.3|12503.3|12505.3|12503.3|12503.7|12501.7|1764
1614117000000|2021-02-23 21:50:00|12504.9|12502.9|12504.5|12502.5|12505.3|12503.3|12504.5|12502.5|1431
1614117300000|2021-02-23 21:55:00|12505.3|12503.3|12505.3|12503.3|12505.3|12503.3|12505.3|12503.3|4079
1614121200000|2021-02-23 23:00:00|12505.7|12503.7|12511.5|12509.5|12511.5|12509.5|12505.3|12503.3|659
1614121500000|2021-02-23 23:05:00|12511.2|12509.2|12511.5|12509.5|12511.5|12509.5|12510.8|12508.8|189
1614121800000|2021-02-23 23:10:00|12510.8|12508.8|12510.8|12508.8|12510.8|12508.8|12510.8|12508.8|276
1614122100000|2021-02-23 23:15:00|12512.3|12510.3|12512.3|12510.3|12512.3|12510.3|12511.5|12509.5|298
1614122400000|2021-02-23 23:20:00|12511.5|12509.5|12510.8|12508.8|12512.3|12510.3|12510.8|12508.8|1878
1614122700000|2021-02-23 23:25:00|12510|12508|12510.8|12508.8|12510.8|12508.8|12510|12508|35151
1614123000000|2021-02-23 23:30:00|12510|12508|12508.4|12506.4|12510|12508|12508.4|12506.4|7498
1614123300000|2021-02-23 23:35:00|12509.2|12507.2|12508.8|12506.8|12509.2|12507.2|12508.4|12506.4|235
1614123600000|2021-02-23 23:40:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|35
1614123900000|2021-02-23 23:45:00|12508.4|12506.4|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|75
1614124200000|2021-02-23 23:50:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|109
1614124500000|2021-02-23 23:55:00|12508.4|12506.4|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|231
1614124800000|2021-02-24 00:00:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.1|12504.1|276
1614125100000|2021-02-24 00:05:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|295
1614125400000|2021-02-24 00:10:00|12507.3|12505.3|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|391
1614125700000|2021-02-24 00:15:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|792
1614126000000|2021-02-24 00:20:00|||||||||36
1614126300000|2021-02-24 00:25:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|154
1614126600000|2021-02-24 00:30:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|177
1614126900000|2021-02-24 00:35:00|12506.1|12504.1|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|566
1614127200000|2021-02-24 00:40:00|12506.1|12504.1|12506.1|12504.1|12506.9|12504.9|12506.1|12504.1|467
1614127500000|2021-02-24 00:45:00|12506.9|12504.9|12506.5|12504.5|12506.9|12504.9|12506.1|12504.1|431
1614127800000|2021-02-24 00:50:00|12506.9|12504.9|12507.6|12505.6|12508.4|12506.4|12506.1|12504.1|940
1614128100000|2021-02-24 00:55:00|12508|12506|12508.4|12506.4|12508.4|12506.4|12508|12506|553
1614128400000|2021-02-24 01:00:00|12507.6|12505.6|12509.6|12507.6|12510|12508|12507.6|12505.6|256
1614128700000|2021-02-24 01:05:00|12510|12508|12509.2|12507.2|12510|12508|12508.4|12506.4|177
1614129000000|2021-02-24 01:10:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|101
1614129300000|2021-02-24 01:15:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|329
1614129600000|2021-02-24 01:20:00|12506.1|12504.1|12504.5|12502.5|12506.9|12504.9|12503|12501|8627
1614129900000|2021-02-24 01:25:00|12504.1|12502.1|12506.1|12504.1|12506.1|12504.1|12503.7|12501.7|2420
1614130200000|2021-02-24 01:30:00|12506.9|12504.9|12506.1|12504.1|12507.6|12505.6|12506.1|12504.1|133
1614130500000|2021-02-24 01:35:00|12506.9|12504.9|12507.3|12505.3|12507.6|12505.6|12506.1|12504.1|211
1614130800000|2021-02-24 01:40:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|3396
1614131100000|2021-02-24 01:45:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|60
1614131400000|2021-02-24 01:50:00|12506.5|12504.5|12507.6|12505.6|12507.6|12505.6|12506.5|12504.5|103
1614131700000|2021-02-24 01:55:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.1|12504.1|555
1614132000000|2021-02-24 02:00:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|771
1614132300000|2021-02-24 02:05:00|12506.9|12504.9|12506.9|12504.9|12507.3|12505.3|12506.9|12504.9|908
1614132600000|2021-02-24 02:10:00|12507.3|12505.3|12506.9|12504.9|12507.3|12505.3|12506.9|12504.9|100
1614132900000|2021-02-24 02:15:00|12506.1|12504.1|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|263
1614133200000|2021-02-24 02:20:00|||||||||8
1614133500000|2021-02-24 02:25:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|180
1614133800000|2021-02-24 02:30:00|12507.3|12505.3|12508.4|12506.4|12508.4|12506.4|12507.3|12505.3|405
1614134100000|2021-02-24 02:35:00|||||||||36
1614134400000|2021-02-24 02:40:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|258
1614134700000|2021-02-24 02:45:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|131
1614135000000|2021-02-24 02:50:00|12508.4|12506.4|12508.8|12506.8|12509.2|12507.2|12508.4|12506.4|169
1614135300000|2021-02-24 02:55:00|12509.2|12507.2|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|35
1614135600000|2021-02-24 03:00:00|||||||||85
1614135900000|2021-02-24 03:05:00|12508|12506|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|245
1614136200000|2021-02-24 03:10:00|12509.2|12507.2|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|163
1614136500000|2021-02-24 03:15:00|||||||||86
1614136800000|2021-02-24 03:20:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|137
1614137100000|2021-02-24 03:25:00|||||||||49
1614137400000|2021-02-24 03:30:00|12508.4|12506.4|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|328
1614137700000|2021-02-24 03:35:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|828
1614138000000|2021-02-24 03:40:00|12507.3|12505.3|12506.1|12504.1|12507.6|12505.6|12506.1|12504.1|941
1614138300000|2021-02-24 03:45:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|3181
1614138600000|2021-02-24 03:50:00|||||||||339
1614138900000|2021-02-24 03:55:00|||||||||6583
1614139200000|2021-02-24 04:00:00|12506.5|12504.5|12506.1|12504.1|12506.5|12504.5|12506.1|12504.1|458
1614139500000|2021-02-24 04:05:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.1|12504.1|475
1614139800000|2021-02-24 04:10:00|12507.3|12505.3|12507.6|12505.6|12508.4|12506.4|12506.9|12504.9|873
1614140100000|2021-02-24 04:15:00|||||||||26
1614140400000|2021-02-24 04:20:00|||||||||70
1614140700000|2021-02-24 04:25:00|||||||||195
1614141000000|2021-02-24 04:30:00|||||||||566
1614141300000|2021-02-24 04:35:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|872
1614141600000|2021-02-24 04:40:00|||||||||77
1614141900000|2021-02-24 04:45:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12508.8|12506.8|1574
1614142200000|2021-02-24 04:50:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|208
1614142500000|2021-02-24 04:55:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|1418
1614142800000|2021-02-24 05:00:00|||||||||265
1614143100000|2021-02-24 05:05:00|||||||||113
1614143400000|2021-02-24 05:10:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|861
1614143700000|2021-02-24 05:15:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|278
1614144000000|2021-02-24 05:20:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|299
1614144300000|2021-02-24 05:25:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|142
1614144600000|2021-02-24 05:30:00|12507.3|12505.3|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|105
1614144900000|2021-02-24 05:35:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|179
1614145200000|2021-02-24 05:40:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|520
1614145500000|2021-02-24 05:45:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|247
1614145800000|2021-02-24 05:50:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|273
1614146100000|2021-02-24 05:55:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12507.6|12505.6|18980
1614146400000|2021-02-24 06:00:00|12508.8|12506.8|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|367
1614146700000|2021-02-24 06:05:00|12508.8|12506.8|12508.4|12506.4|12508.8|12506.8|12508.4|12506.4|80
1614147000000|2021-02-24 06:10:00|12508|12506|12510|12508|12510|12508|12507.6|12505.6|762
1614147300000|2021-02-24 06:15:00|12509.2|12507.2|12509.2|12507.2|12510|12508|12509.2|12507.2|240
1614147600000|2021-02-24 06:20:00|12510|12508|12510|12508|12510|12508|12509.2|12507.2|108
1614147900000|2021-02-24 06:25:00|12509.2|12507.2|12510|12508|12510|12508|12509.2|12507.2|285
1614148200000|2021-02-24 06:30:00|12509.2|12507.2|12509.2|12507.2|12510|12508|12509.2|12507.2|986
1614148500000|2021-02-24 06:35:00|||||||||415
1614148800000|2021-02-24 06:40:00|||||||||216
1614149100000|2021-02-24 06:45:00|||||||||482
1614149400000|2021-02-24 06:50:00|12510|12508|12510|12508|12510|12508|12510|12508|402
1614149700000|2021-02-24 06:55:00|||||||||547
1614150000000|2021-02-24 07:00:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|419
1614150300000|2021-02-24 07:05:00|12508.4|12506.4|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|438
1614150600000|2021-02-24 07:10:00|12508|12506|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|480
1614150900000|2021-02-24 07:15:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|669
1614151200000|2021-02-24 07:20:00|12507.6|12505.6|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|310
1614151500000|2021-02-24 07:25:00|12509.2|12507.2|12508.4|12506.4|12509.2|12507.2|12507.6|12505.6|1083
1614151800000|2021-02-24 07:30:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|1206
1614152100000|2021-02-24 07:35:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.1|12504.1|691
1614152400000|2021-02-24 07:40:00|12506.1|12504.1|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|243
1614152700000|2021-02-24 07:45:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|456
1614153000000|2021-02-24 07:50:00|12507.3|12505.3|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|2902
1614153300000|2021-02-24 07:55:00|12507.3|12505.3|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|759
1614153600000|2021-02-24 08:00:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12506.9|12504.9|1456
1614153900000|2021-02-24 08:05:00|12506.9|12504.9|12505.3|12503.3|12506.9|12504.9|12505.3|12503.3|558
1614154200000|2021-02-24 08:10:00|12506.1|12504.1|12506.1|12504.1|12506.9|12504.9|12505.3|12503.3|2524
1614154500000|2021-02-24 08:15:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.1|12504.1|755
1614154800000|2021-02-24 08:20:00|12506.1|12504.1|12506.1|12504.1|12506.9|12504.9|12506.1|12504.1|281
1614155100000|2021-02-24 08:25:00|12506.9|12504.9|12503.7|12501.7|12506.9|12504.9|12503.7|12501.7|1893
1614155400000|2021-02-24 08:30:00|12504.5|12502.5|12503|12501|12504.5|12502.5|12503|12501|1845
1614155700000|2021-02-24 08:35:00|12503.7|12501.7|12503.7|12501.7|12503.7|12501.7|12503|12501|1467
1614156000000|2021-02-24 08:40:00|12504.5|12502.5|12504.5|12502.5|12504.5|12502.5|12503.7|12501.7|741
1614156300000|2021-02-24 08:45:00|12503.7|12501.7|12503.7|12501.7|12504.5|12502.5|12503.7|12501.7|1285
1614156600000|2021-02-24 08:50:00|12504.5|12502.5|12503|12501|12504.5|12502.5|12503|12501|1756
1614156900000|2021-02-24 08:55:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|2665
1614157200000|2021-02-24 09:00:00|12501.4|12499.4|12503.7|12501.7|12503.7|12501.7|12501.4|12499.4|9479
1614157500000|2021-02-24 09:05:00|12503|12501|12503.7|12501.7|12504.5|12502.5|12503|12501|1059
1614157800000|2021-02-24 09:10:00|12504.5|12502.5|12503.7|12501.7|12504.5|12502.5|12503.7|12501.7|1701
1614158100000|2021-02-24 09:15:00|12503|12501|12503|12501|12503.7|12501.7|12503|12501|337
1614158400000|2021-02-24 09:20:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|525
1614158700000|2021-02-24 09:25:00|12503.7|12501.7|12503.7|12501.7|12503.7|12501.7|12503|12501|727
1614159000000|2021-02-24 09:30:00|12503.3|12501.3|12503|12501|12503.7|12501.7|12503|12501|434
1614159300000|2021-02-24 09:35:00|12502.2|12500.2|12502.2|12500.2|12503|12501|12501.4|12499.4|853
1614159600000|2021-02-24 09:40:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|994
1614159900000|2021-02-24 09:45:00|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|1851
1614160200000|2021-02-24 09:50:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|788
1614160500000|2021-02-24 09:55:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|1641
1614160800000|2021-02-24 10:00:00|12501.4|12499.4|12503|12501|12503|12501|12501.4|12499.4|1196
1614161100000|2021-02-24 10:05:00|12502.2|12500.2|12502.2|12500.2|12503|12501|12502.2|12500.2|1029
1614161400000|2021-02-24 10:10:00|12503|12501|12502.2|12500.2|12503|12501|12502.2|12500.2|802
1614161700000|2021-02-24 10:15:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|3549
1614162000000|2021-02-24 10:20:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|341
1614162300000|2021-02-24 10:25:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|2238
1614162600000|2021-02-24 10:30:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|3510
1614162900000|2021-02-24 10:35:00|12503|12501|12503|12501|12503|12501|12503|12501|1585
1614163200000|2021-02-24 10:40:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|317
1614163500000|2021-02-24 10:45:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|4369
1614163800000|2021-02-24 10:50:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|2321
1614164100000|2021-02-24 10:55:00|12500.6|12498.6|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|373
1614164400000|2021-02-24 11:00:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|738
1614164700000|2021-02-24 11:05:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|3121
1614165000000|2021-02-24 11:10:00|12501.4|12499.4|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|251
1614165300000|2021-02-24 11:15:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|4016
1614165600000|2021-02-24 11:20:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|2825
1614165900000|2021-02-24 11:25:00|12499.8|12497.8|12499.8|12497.8|12499.8|12497.8|12499.8|12497.8|5088
1614166200000|2021-02-24 11:30:00|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|964
1614166500000|2021-02-24 11:35:00|12501.4|12499.4|12502.2|12500.2|12502.2|12500.2|12501.4|12499.4|10576
1614166800000|2021-02-24 11:40:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|646
1614167100000|2021-02-24 11:45:00|12502.2|12500.2|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|1942
1614167400000|2021-02-24 11:50:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|298
1614167700000|2021-02-24 11:55:00|12501|12499|12500.6|12498.6|12501|12499|12500.6|12498.6|197
1614168000000|2021-02-24 12:00:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|1295
1614168300000|2021-02-24 12:05:00|||||||||3144
1614168600000|2021-02-24 12:10:00|||||||||1894
1614168900000|2021-02-24 12:15:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|2220
1614169200000|2021-02-24 12:20:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12499.8|12497.8|3877
1614169500000|2021-02-24 12:25:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|15383
1614169800000|2021-02-24 12:30:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|10741
1614170100000|2021-02-24 12:35:00|12498.3|12496.3|12497.5|12495.5|12499|12497|12496.7|12494.7|3321
1614170400000|2021-02-24 12:40:00|12498.3|12496.3|12498.3|12496.3|12499|12497|12497.5|12495.5|1394
1614170700000|2021-02-24 12:45:00|12499|12497|12497.5|12495.5|12499|12497|12497.5|12495.5|1312
1614171000000|2021-02-24 12:50:00|12498.3|12496.3|12497.5|12495.5|12498.3|12496.3|12497.1|12495.1|21708
1614171300000|2021-02-24 12:55:00|12498.3|12496.3|12495.9|12493.9|12498.3|12496.3|12495.1|12493.1|1471
1614171600000|2021-02-24 13:00:00|12495.1|12493.1|12495.1|12493.1|12495.9|12493.9|12493.6|12491.6|9817
1614171900000|2021-02-24 13:05:00|12495.9|12493.9|12493.6|12491.6|12495.9|12493.9|12493.6|12491.6|1441
1614172200000|2021-02-24 13:10:00|12494|12492|12492.8|12490.8|12495.1|12493.1|12492.8|12490.8|24434
1614172500000|2021-02-24 13:15:00|12493.6|12491.6|12490.5|12488.5|12493.6|12491.6|12490.5|12488.5|25077
1614172800000|2021-02-24 13:20:00|12489.7|12487.7|12492|12490|12492.8|12490.8|12489.7|12487.7|6502
1614173100000|2021-02-24 13:25:00|12492.8|12490.8|12492.8|12490.8|12493.6|12491.6|12492|12490|2929
1614173400000|2021-02-24 13:30:00|12492|12490|12491.2|12489.2|12492|12490|12490.5|12488.5|10261
1614173700000|2021-02-24 13:35:00|12490.5|12488.5|12488.9|12486.9|12491.2|12489.2|12488.9|12486.9|12751
1614174000000|2021-02-24 13:40:00|12489.7|12487.7|12487.3|12485.3|12490.5|12488.5|12486.5|12484.5|6962
1614174300000|2021-02-24 13:45:00|12486.5|12484.5|12481.9|12479.9|12487.3|12485.3|12481.9|12479.9|9473
1614174600000|2021-02-24 13:50:00|12482.6|12480.6|12482.6|12480.6|12485|12483|12481.9|12479.9|16617
1614174900000|2021-02-24 13:55:00|12481.9|12479.9|12485.8|12483.8|12485.8|12483.8|12481.1|12479.1|3916
1614175200000|2021-02-24 14:00:00|12485|12483|12488.1|12486.1|12488.1|12486.1|12485|12483|5953
1614175500000|2021-02-24 14:05:00|12487.3|12485.3|12485|12483|12488.1|12486.1|12485|12483|4489
1614175800000|2021-02-24 14:10:00|12485.8|12483.8|12485.8|12483.8|12486.5|12484.5|12483.4|12481.4|4741
1614176100000|2021-02-24 14:15:00|12485.4|12483.4|12482.6|12480.6|12485.8|12483.8|12482.6|12480.6|5748
1614176400000|2021-02-24 14:20:00|12481.9|12479.9|12483.4|12481.4|12484.2|12482.2|12480.3|12478.3|7931
1614176700000|2021-02-24 14:25:00|12482.6|12480.6|12481.1|12479.1|12483.4|12481.4|12480.3|12478.3|18499
1614177000000|2021-02-24 14:30:00|12480.7|12478.7|12477.2|12475.2|12480.7|12478.7|12477.2|12475.2|33646
1614177300000|2021-02-24 14:35:00|12478|12476|12479.5|12477.5|12479.5|12477.5|12476.4|12474.4|23621
1614177600000|2021-02-24 14:40:00|12480.3|12478.3|12478.7|12476.7|12482.6|12480.6|12478.7|12476.7|17118
1614177900000|2021-02-24 14:45:00|12478|12476|12476.4|12474.4|12478.7|12476.7|12476.4|12474.4|10385
1614178200000|2021-02-24 14:50:00|12477.2|12475.2|12478|12476|12478.7|12476.7|12476.4|12474.4|12969
1614178500000|2021-02-24 14:55:00|12478.7|12476.7|12477.2|12475.2|12478.7|12476.7|12476.4|12474.4|12581
1614178800000|2021-02-24 15:00:00|12478|12476|12480.3|12478.3|12480.3|12478.3|12477.2|12475.2|11892
1614179100000|2021-02-24 15:05:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|17341
1614179400000|2021-02-24 15:10:00|12479.5|12477.5|12478.7|12476.7|12479.5|12477.5|12478|12476|5645
1614179700000|2021-02-24 15:15:00|12479.5|12477.5|12483.4|12481.4|12483.4|12481.4|12479.5|12477.5|5869
1614180000000|2021-02-24 15:20:00|12482.6|12480.6|12487.3|12485.3|12487.3|12485.3|12482.6|12480.6|17764
1614180300000|2021-02-24 15:25:00|12486.5|12484.5|12484.2|12482.2|12487.3|12485.3|12484.2|12482.2|12134
1614180600000|2021-02-24 15:30:00|12483.4|12481.4|12484.2|12482.2|12485.8|12483.8|12482.6|12480.6|21919
1614180900000|2021-02-24 15:35:00|12485|12483|12481.9|12479.9|12485|12483|12480.3|12478.3|13954
1614181200000|2021-02-24 15:40:00|12481.1|12479.1|12483.4|12481.4|12483.4|12481.4|12481.1|12479.1|58314
1614181500000|2021-02-24 15:45:00|12483|12481|12484.2|12482.2|12484.2|12482.2|12481.9|12479.9|6969
1614181800000|2021-02-24 15:50:00|12485|12483|12484.2|12482.2|12485.8|12483.8|12484.2|12482.2|5104
1614182100000|2021-02-24 15:55:00|12483.4|12481.4|12485.8|12483.8|12485.8|12483.8|12483.4|12481.4|7740
1614182400000|2021-02-24 16:00:00|12485|12483|12484.2|12482.2|12485.8|12483.8|12484.2|12482.2|3374
1614182700000|2021-02-24 16:05:00|12483.4|12481.4|12483.4|12481.4|12484.2|12482.2|12481.9|12479.9|9125
1614183000000|2021-02-24 16:10:00|12484.2|12482.2|12485.8|12483.8|12486.5|12484.5|12484.2|12482.2|32618
1614183300000|2021-02-24 16:15:00|12485|12483|12485.8|12483.8|12486.5|12484.5|12484.6|12482.6|4517
1614183600000|2021-02-24 16:20:00|12486.5|12484.5|12488.9|12486.9|12488.9|12486.9|12485.8|12483.8|6842
1614183900000|2021-02-24 16:25:00|12488.1|12486.1|12488.1|12486.1|12488.9|12486.9|12487.3|12485.3|24554
1614184200000|2021-02-24 16:30:00|12487.3|12485.3|12487.3|12485.3|12488.9|12486.9|12486.5|12484.5|8808
1614184500000|2021-02-24 16:35:00|12488.1|12486.1|12487.3|12485.3|12488.9|12486.9|12487.3|12485.3|55354
1614184800000|2021-02-24 16:40:00|12486.5|12484.5|12486.5|12484.5|12487.3|12485.3|12485.8|12483.8|2677
1614185100000|2021-02-24 16:45:00|12485.8|12483.8|12487.3|12485.3|12487.3|12485.3|12485.8|12483.8|5654
1614185400000|2021-02-24 16:50:00|12486.9|12484.9|12488.9|12486.9|12488.9|12486.9|12486.5|12484.5|42871
1614185700000|2021-02-24 16:55:00|12489.7|12487.7|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|2117
1614186000000|2021-02-24 17:00:00|12488.1|12486.1|12487.3|12485.3|12488.9|12486.9|12487.3|12485.3|2586
1614186300000|2021-02-24 17:05:00|12488.1|12486.1|12487.3|12485.3|12488.1|12486.1|12486.5|12484.5|12975
1614186600000|2021-02-24 17:10:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12487.3|12485.3|18370
1614186900000|2021-02-24 17:15:00|12488.1|12486.1|12489.7|12487.7|12489.7|12487.7|12487.3|12485.3|3613
1614187200000|2021-02-24 17:20:00|12488.9|12486.9|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|5332
1614187500000|2021-02-24 17:25:00|12489.7|12487.7|12488.9|12486.9|12490.5|12488.5|12488.9|12486.9|7059
1614187800000|2021-02-24 17:30:00|12489.3|12487.3|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|6491
1614188100000|2021-02-24 17:35:00|||||||||1101
1614188400000|2021-02-24 17:40:00|12490.1|12488.1|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|4258
1614188700000|2021-02-24 17:45:00|12488.9|12486.9|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|4360
1614189000000|2021-02-24 17:50:00|12491.2|12489.2|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|4433
1614189300000|2021-02-24 17:55:00|12489.7|12487.7|12488.1|12486.1|12490.5|12488.5|12488.1|12486.1|11235
1614189600000|2021-02-24 18:00:00|12487.3|12485.3|12484.2|12482.2|12488.1|12486.1|12484.2|12482.2|7345
1614189900000|2021-02-24 18:05:00|12484.6|12482.6|12485|12483|12485.8|12483.8|12483.4|12481.4|5302
1614190200000|2021-02-24 18:10:00|12484.2|12482.2|12485.4|12483.4|12485.8|12483.8|12484.2|12482.2|6531
1614190500000|2021-02-24 18:15:00|12485|12483|12486.5|12484.5|12487.3|12485.3|12485|12483|2642
1614190800000|2021-02-24 18:20:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|4974
1614191100000|2021-02-24 18:25:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|3299
1614191400000|2021-02-24 18:30:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|5343
1614191700000|2021-02-24 18:35:00|12486.5|12484.5|12486.5|12484.5|12487.3|12485.3|12485.8|12483.8|4950
1614192000000|2021-02-24 18:40:00|12486.2|12484.2|12486.5|12484.5|12486.5|12484.5|12486.2|12484.2|2995
1614192300000|2021-02-24 18:45:00|12485.8|12483.8|12485|12483|12486.5|12484.5|12484.2|12482.2|4524
1614192600000|2021-02-24 18:50:00|12484.2|12482.2|12485|12483|12485|12483|12484.2|12482.2|48190
1614192900000|2021-02-24 18:55:00|12484.2|12482.2|12484.2|12482.2|12485|12483|12484.2|12482.2|12815
1614193200000|2021-02-24 19:00:00|12483.4|12481.4|12485|12483|12485.8|12483.8|12483.4|12481.4|3174
1614193500000|2021-02-24 19:05:00|12485.8|12483.8|12488.1|12486.1|12488.9|12486.9|12485.8|12483.8|28802
1614193800000|2021-02-24 19:10:00|12487.3|12485.3|12488.1|12486.1|12488.9|12486.9|12487.3|12485.3|10876
1614194100000|2021-02-24 19:15:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|5861
1614194400000|2021-02-24 19:20:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|2707
1614194700000|2021-02-24 19:25:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|1336
1614195000000|2021-02-24 19:30:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|1655
1614195300000|2021-02-24 19:35:00|12485.8|12483.8|12485.8|12483.8|12485.8|12483.8|12485.8|12483.8|2185
1614195600000|2021-02-24 19:40:00|12485|12483|12485|12483|12485.8|12483.8|12485|12483|1070
1614195900000|2021-02-24 19:45:00|12484.2|12482.2|12485|12483|12485|12483|12484.2|12482.2|3527
1614196200000|2021-02-24 19:50:00|12484.2|12482.2|12484.2|12482.2|12485|12483|12483.4|12481.4|41049
1614196500000|2021-02-24 19:55:00|12483.4|12481.4|12485|12483|12485|12483|12483.4|12481.4|6874
1614196800000|2021-02-24 20:00:00|12485.8|12483.8|12487.3|12485.3|12487.3|12485.3|12485.8|12483.8|20286
1614197100000|2021-02-24 20:05:00|12488.1|12486.1|12486.5|12484.5|12488.1|12486.1|12485.8|12483.8|13520
1614197400000|2021-02-24 20:10:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|5261
1614197700000|2021-02-24 20:15:00|12488.1|12486.1|12488.1|12486.1|12488.9|12486.9|12487.3|12485.3|1938
1614198000000|2021-02-24 20:20:00|12488.9|12486.9|12487.3|12485.3|12488.9|12486.9|12487.3|12485.3|1715
1614198300000|2021-02-24 20:25:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|2114
1614198600000|2021-02-24 20:30:00|||||||||940
1614198900000|2021-02-24 20:35:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|2101
1614199200000|2021-02-24 20:40:00|12488.1|12486.1|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|1311
1614199500000|2021-02-24 20:45:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|4695
1614199800000|2021-02-24 20:50:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|2667
1614200100000|2021-02-24 20:55:00|12488.1|12486.1|12488.9|12486.9|12489.7|12487.7|12488.1|12486.1|2584
1614200400000|2021-02-24 21:00:00|12488.1|12486.1|12490.5|12488.5|12490.5|12488.5|12488.1|12486.1|12669
1614200700000|2021-02-24 21:05:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|2701
1614201000000|2021-02-24 21:10:00|12490.1|12488.1|12488.9|12486.9|12490.5|12488.5|12488.9|12486.9|5602
1614201300000|2021-02-24 21:15:00|12488.1|12486.1|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|2197
1614201600000|2021-02-24 21:20:00|12486.5|12484.5|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|3711
1614201900000|2021-02-24 21:25:00|12485|12483|12483.4|12481.4|12485|12483|12483.4|12481.4|4292
1614202200000|2021-02-24 21:30:00|12484.2|12482.2|12484.2|12482.2|12484.2|12482.2|12484.2|12482.2|1452
1614202500000|2021-02-24 21:35:00|12485|12483|12485.8|12483.8|12485.8|12483.8|12484.2|12482.2|2909
1614202800000|2021-02-24 21:40:00|12486.5|12484.5|12488.9|12486.9|12488.9|12486.9|12485.8|12483.8|2160
1614203100000|2021-02-24 21:45:00|12489.7|12487.7|12489.7|12487.7|12490.5|12488.5|12488.9|12486.9|4931
1614203400000|2021-02-24 21:50:00|12488.9|12486.9|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|3139
1614203700000|2021-02-24 21:55:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|2353
1614207600000|2021-02-24 23:00:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|983
1614207900000|2021-02-24 23:05:00|12487.7|12485.7|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|295
1614208200000|2021-02-24 23:10:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|3
1614208500000|2021-02-24 23:15:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|47
1614208800000|2021-02-24 23:20:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|153
1614209100000|2021-02-24 23:25:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|41
1614209400000|2021-02-24 23:30:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|395
1614209700000|2021-02-24 23:35:00|12487.7|12485.7|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|173
1614210000000|2021-02-24 23:40:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|714
1614210300000|2021-02-24 23:45:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|602
1614210600000|2021-02-24 23:50:00|||||||||296
1614210900000|2021-02-24 23:55:00|||||||||60
1614211200000|2021-02-25 00:00:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|537
1614211500000|2021-02-25 00:05:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|690
1614211800000|2021-02-25 00:10:00|||||||||111
1614212100000|2021-02-25 00:15:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|168
1614212400000|2021-02-25 00:20:00|||||||||79
1614212700000|2021-02-25 00:25:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|877
1614213000000|2021-02-25 00:30:00|12485.8|12483.8|12486.5|12484.5|12486.5|12484.5|12485.8|12483.8|1567
1614213300000|2021-02-25 00:35:00|12486.2|12484.2|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|224
1614213600000|2021-02-25 00:40:00|12486.5|12484.5|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|897
1614213900000|2021-02-25 00:45:00|||||||||4
1614214200000|2021-02-25 00:50:00|12485|12483|12484.2|12482.2|12485|12483|12484.2|12482.2|988
1614214500000|2021-02-25 00:55:00|12483.4|12481.4|12481.1|12479.1|12484.2|12482.2|12481.1|12479.1|2187
1614214800000|2021-02-25 01:00:00|12481.9|12479.9|12479.9|12477.9|12481.9|12479.9|12479.5|12477.5|2897
1614215100000|2021-02-25 01:05:00|12479.5|12477.5|12479.5|12477.5|12480.3|12478.3|12478.7|12476.7|5574
1614215400000|2021-02-25 01:10:00|12478.7|12476.7|12479.5|12477.5|12479.5|12477.5|12478.7|12476.7|716
1614215700000|2021-02-25 01:15:00|12480.3|12478.3|12479.5|12477.5|12481.1|12479.1|12479.5|12477.5|1310
1614216000000|2021-02-25 01:20:00|12478.7|12476.7|12478.7|12476.7|12479.5|12477.5|12478.7|12476.7|214
1614216300000|2021-02-25 01:25:00|12478.3|12476.3|12478.7|12476.7|12478.7|12476.7|12478.3|12476.3|4644
1614216600000|2021-02-25 01:30:00|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|264
1614216900000|2021-02-25 01:35:00|12478.7|12476.7|12479.5|12477.5|12479.5|12477.5|12478.7|12476.7|246
1614217200000|2021-02-25 01:40:00|12478.7|12476.7|12478|12476|12479.5|12477.5|12478|12476|930
1614217500000|2021-02-25 01:45:00|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|12478|12476|251
1614217800000|2021-02-25 01:50:00|12478|12476|12476.4|12474.4|12478|12476|12476.4|12474.4|784
1614218100000|2021-02-25 01:55:00|12475.6|12473.6|12475.6|12473.6|12475.6|12473.6|12474.8|12472.8|1399
1614218400000|2021-02-25 02:00:00|12476.4|12474.4|12477.2|12475.2|12478|12476|12476.4|12474.4|809
1614218700000|2021-02-25 02:05:00|12478|12476|12477.2|12475.2|12478|12476|12477.2|12475.2|704
1614219000000|2021-02-25 02:10:00|12476.4|12474.4|12475.6|12473.6|12476.4|12474.4|12475.6|12473.6|556
1614219300000|2021-02-25 02:15:00|12476.4|12474.4|12476.4|12474.4|12476.4|12474.4|12476.4|12474.4|201
1614219600000|2021-02-25 02:20:00|12475.6|12473.6|12476.4|12474.4|12476.4|12474.4|12475.6|12473.6|216
1614219900000|2021-02-25 02:25:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|240
1614220200000|2021-02-25 02:30:00|12477.6|12475.6|12478|12476|12478|12476|12477.2|12475.2|373
1614220500000|2021-02-25 02:35:00|12477.2|12475.2|12477.2|12475.2|12478|12476|12477.2|12475.2|1814
1614220800000|2021-02-25 02:40:00|12477.6|12475.6|12477.2|12475.2|12478|12476|12477.2|12475.2|90
1614221100000|2021-02-25 02:45:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12476.4|12474.4|246
1614221400000|2021-02-25 02:50:00|12476.8|12474.8|12477.2|12475.2|12477.2|12475.2|12476.8|12474.8|21
1614221700000|2021-02-25 02:55:00|12478|12476|12478.7|12476.7|12478.7|12476.7|12478|12476|1115
1614222000000|2021-02-25 03:00:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|286
1614222300000|2021-02-25 03:05:00|12479.5|12477.5|12478.7|12476.7|12479.5|12477.5|12478.7|12476.7|141
1614222600000|2021-02-25 03:10:00|||||||||240
1614222900000|2021-02-25 03:15:00|12478|12476|12478|12476|12478.7|12476.7|12478|12476|109
1614223200000|2021-02-25 03:20:00|12478.7|12476.7|12478|12476|12478.7|12476.7|12478|12476|326
1614223500000|2021-02-25 03:25:00|||||||||118
1614223800000|2021-02-25 03:30:00|12477.2|12475.2|12478|12476|12478|12476|12477.2|12475.2|252
1614224100000|2021-02-25 03:35:00|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|12478|12476|92
1614224400000|2021-02-25 03:40:00|12478|12476|12478|12476|12478|12476|12478|12476|305
1614224700000|2021-02-25 03:45:00|12478.7|12476.7|12478|12476|12478.7|12476.7|12478|12476|83
1614225000000|2021-02-25 03:50:00|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|203
1614225600000|2021-02-25 04:00:00|12478|12476|12478.7|12476.7|12478.7|12476.7|12478|12476|238
1614225900000|2021-02-25 04:05:00|||||||||3
1614226200000|2021-02-25 04:10:00|||||||||319
1614226500000|2021-02-25 04:15:00|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|51
1614226800000|2021-02-25 04:20:00|||||||||273
1614227100000|2021-02-25 04:25:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|140
1614227400000|2021-02-25 04:30:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12480.3|12478.3|1690
1614227700000|2021-02-25 04:35:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|405
1614228000000|2021-02-25 04:40:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12480.3|12478.3|687
1614228300000|2021-02-25 04:45:00|||||||||55
1614228600000|2021-02-25 04:50:00|||||||||37
1614228900000|2021-02-25 04:55:00|||||||||531
1614229200000|2021-02-25 05:00:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|397
1614229500000|2021-02-25 05:05:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|249
1614229800000|2021-02-25 05:10:00|12481.9|12479.9|12481.1|12479.1|12481.9|12479.9|12480.3|12478.3|1615
1614230100000|2021-02-25 05:15:00|12480.3|12478.3|12480.3|12478.3|12481.1|12479.1|12480.3|12478.3|300
1614230400000|2021-02-25 05:20:00|||||||||526
1614230700000|2021-02-25 05:25:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12480.3|12478.3|159
1614231000000|2021-02-25 05:30:00|||||||||247
1614231300000|2021-02-25 05:35:00|12480.7|12478.7|12480.3|12478.3|12480.7|12478.7|12480.3|12478.3|114
1614231600000|2021-02-25 05:40:00|||||||||82
1614231900000|2021-02-25 05:45:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|422
1614232200000|2021-02-25 05:50:00|||||||||44
1614232500000|2021-02-25 05:55:00|||||||||62
1614232800000|2021-02-25 06:00:00|||||||||8
1614233100000|2021-02-25 06:05:00|||||||||1109
1614233400000|2021-02-25 06:10:00|||||||||313
1614233700000|2021-02-25 06:15:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|1099
1614234000000|2021-02-25 06:20:00|12479.5|12477.5|12479.5|12477.5|12480.3|12478.3|12479.5|12477.5|1139
1614234300000|2021-02-25 06:25:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|132
1614234600000|2021-02-25 06:30:00|12479.5|12477.5|12478|12476|12479.5|12477.5|12478|12476|370
1614234900000|2021-02-25 06:35:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|686
1614235200000|2021-02-25 06:40:00|12478|12476|12477.2|12475.2|12478|12476|12477.2|12475.2|871
1614235500000|2021-02-25 06:45:00|12478|12476|12478|12476|12478|12476|12477.2|12475.2|550
1614235800000|2021-02-25 06:50:00|12477.2|12475.2|12477.2|12475.2|12478|12476|12477.2|12475.2|414
1614236100000|2021-02-25 06:55:00|12478|12476|12478|12476|12478|12476|12477.2|12475.2|408
1614236400000|2021-02-25 07:00:00|12477.2|12475.2|12478|12476|12478|12476|12477.2|12475.2|225
1614236700000|2021-02-25 07:05:00|12478.7|12476.7|12477.2|12475.2|12478.7|12476.7|12477.2|12475.2|3107
1614237000000|2021-02-25 07:10:00|12478|12476|12477.2|12475.2|12478|12476|12477.2|12475.2|756
1614237300000|2021-02-25 07:15:00|12476.4|12474.4|12474.8|12472.8|12477.2|12475.2|12474.8|12472.8|7236
1614237600000|2021-02-25 07:20:00|12475.6|12473.6|12475.2|12473.2|12475.6|12473.6|12474.8|12472.8|4195
1614237900000|2021-02-25 07:25:00|12475.6|12473.6|12475.6|12473.6|12475.6|12473.6|12474.8|12472.8|1136
1614238200000|2021-02-25 07:30:00|12474.8|12472.8|12474.8|12472.8|12474.8|12472.8|12474|12472|576
1614238500000|2021-02-25 07:35:00|12474|12472|12474|12472|12474.8|12472.8|12473.3|12471.3|2122
1614238800000|2021-02-25 07:40:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12473.3|12471.3|3390
1614239100000|2021-02-25 07:45:00|12474|12472|12472.5|12470.5|12474|12472|12472.5|12470.5|1934
1614239400000|2021-02-25 07:50:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|2536
1614239700000|2021-02-25 07:55:00|12473.3|12471.3|12474|12472|12474|12472|12473.3|12471.3|438
1614240000000|2021-02-25 08:00:00|12474.8|12472.8|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|5196
1614240300000|2021-02-25 08:05:00|12472.9|12470.9|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|1200
1614240600000|2021-02-25 08:10:00|12473.3|12471.3|12474|12472|12474.8|12472.8|12473.3|12471.3|2748
1614240900000|2021-02-25 08:15:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12473.3|12471.3|2887
1614241200000|2021-02-25 08:20:00|12472.5|12470.5|12471.7|12469.7|12473.3|12471.3|12471.7|12469.7|1671
1614241500000|2021-02-25 08:25:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|6410
1614241800000|2021-02-25 08:30:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12470.9|12468.9|2495
1614242100000|2021-02-25 08:35:00|12473.3|12471.3|12471.7|12469.7|12473.3|12471.3|12470.9|12468.9|1654
1614242400000|2021-02-25 08:40:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|2711
1614242700000|2021-02-25 08:45:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|2034
1614243000000|2021-02-25 08:50:00|12470.1|12468.1|12468.6|12466.6|12470.1|12468.1|12468.6|12466.6|1286
1614243300000|2021-02-25 08:55:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|1765
1614243600000|2021-02-25 09:00:00|12467.4|12465.4|12467|12465|12467.8|12465.8|12466.2|12464.2|2711
1614243900000|2021-02-25 09:05:00|12467.8|12465.8|12469.4|12467.4|12469.4|12467.4|12467|12465|1433
1614244200000|2021-02-25 09:10:00|12468.6|12466.6|12468.6|12466.6|12469.4|12467.4|12467.8|12465.8|1028
1614244500000|2021-02-25 09:15:00|||||||||1750
1614244800000|2021-02-25 09:20:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467|12465|2138
1614245100000|2021-02-25 09:25:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|671
1614245400000|2021-02-25 09:30:00|12470.5|12468.5|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|1012
1614245700000|2021-02-25 09:35:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|1410
1614246000000|2021-02-25 09:40:00|||||||||470
1614246300000|2021-02-25 09:45:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|1106
1614246600000|2021-02-25 09:50:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|915
1614246900000|2021-02-25 09:55:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|1093
1614247200000|2021-02-25 10:00:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|17919
1614247500000|2021-02-25 10:05:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|2034
1614247800000|2021-02-25 10:10:00|12467|12465|12467.8|12465.8|12467.8|12465.8|12466.2|12464.2|1442
1614248100000|2021-02-25 10:15:00|12467.4|12465.4|12467|12465|12467.8|12465.8|12467|12465|970
1614248400000|2021-02-25 10:20:00|12466.2|12464.2|12465.5|12463.5|12467|12465|12465.5|12463.5|1241
1614248700000|2021-02-25 10:25:00|12466.2|12464.2|12463.1|12461.1|12466.2|12464.2|12463.1|12461.1|2259
1614249000000|2021-02-25 10:30:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|5991
1614249300000|2021-02-25 10:35:00|12465.1|12463.1|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|1537
1614249600000|2021-02-25 10:40:00|12465.1|12463.1|12465.5|12463.5|12466.2|12464.2|12464.7|12462.7|1650
1614249900000|2021-02-25 10:45:00|12465.8|12463.8|12468.2|12466.2|12469.4|12467.4|12465.5|12463.5|2582
1614250200000|2021-02-25 10:50:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|1160
1614250500000|2021-02-25 10:55:00|12468.6|12466.6|12467|12465|12468.6|12466.6|12467|12465|2336
1614250800000|2021-02-25 11:00:00|12467.8|12465.8|12465.5|12463.5|12467.8|12465.8|12465.5|12463.5|1845
1614251100000|2021-02-25 11:05:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|2275
1614251400000|2021-02-25 11:10:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|1607
1614251700000|2021-02-25 11:15:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|1744
1614252000000|2021-02-25 11:20:00|12464.7|12462.7|12463.1|12461.1|12464.7|12462.7|12462.3|12460.3|1527
1614252300000|2021-02-25 11:25:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|2431
1614252600000|2021-02-25 11:30:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|2058
1614252900000|2021-02-25 11:35:00|12464.7|12462.7|12461.5|12459.5|12464.7|12462.7|12461.5|12459.5|1930
1614253200000|2021-02-25 11:40:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|3659
1614253500000|2021-02-25 11:45:00|12460.8|12458.8|12456.9|12454.9|12460.8|12458.8|12456.1|12454.1|3488
1614253800000|2021-02-25 11:50:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|8108
1614254100000|2021-02-25 11:55:00|12460|12458|12462.3|12460.3|12462.3|12460.3|12460|12458|3574
1614254400000|2021-02-25 12:00:00|12461.9|12459.9|12459.2|12457.2|12462.3|12460.3|12459.2|12457.2|1409
1614254700000|2021-02-25 12:05:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|9361
1614255000000|2021-02-25 12:10:00|12460|12458|12460|12458|12460.8|12458.8|12458.4|12456.4|3635
1614255300000|2021-02-25 12:15:00|12459.2|12457.2|12460.8|12458.8|12461.5|12459.5|12459.2|12457.2|2552
1614255600000|2021-02-25 12:20:00|12461.2|12459.2|12462.3|12460.3|12462.3|12460.3|12460.8|12458.8|3376
1614255900000|2021-02-25 12:25:00|12463.1|12461.1|12461.5|12459.5|12463.9|12461.9|12460.8|12458.8|3793
1614256200000|2021-02-25 12:30:00|12460.8|12458.8|12461.5|12459.5|12461.5|12459.5|12460|12458|2955
1614256500000|2021-02-25 12:35:00|12462.3|12460.3|12459.2|12457.2|12462.3|12460.3|12459.2|12457.2|9230
1614256800000|2021-02-25 12:40:00|12460|12458|12458.4|12456.4|12460|12458|12458.4|12456.4|3363
1614257100000|2021-02-25 12:45:00|12459.2|12457.2|12457.6|12455.6|12459.2|12457.2|12456.9|12454.9|4698
1614257400000|2021-02-25 12:50:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12456.1|12454.1|3157
1614257700000|2021-02-25 12:55:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|5205
1614258000000|2021-02-25 13:00:00|12454.5|12452.5|12454.5|12452.5|12455.3|12453.3|12451.4|12449.4|11458
1614258300000|2021-02-25 13:05:00|12455.3|12453.3|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|3126
1614258600000|2021-02-25 13:10:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|2322
1614258900000|2021-02-25 13:15:00|12456.1|12454.1|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|4600
1614259200000|2021-02-25 13:20:00|12454.5|12452.5|12452.2|12450.2|12454.5|12452.5|12452.2|12450.2|8092
1614259500000|2021-02-25 13:25:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|5439
1614259800000|2021-02-25 13:30:00|12450.6|12448.6|12451.4|12449.4|12453|12451|12449.8|12447.8|7120
1614260100000|2021-02-25 13:35:00|12452.2|12450.2|12456.1|12454.1|12456.1|12454.1|12451.4|12449.4|4279
1614260400000|2021-02-25 13:40:00|12456.9|12454.9|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|10300
1614260700000|2021-02-25 13:45:00|12456.1|12454.1|12457.6|12455.6|12457.6|12455.6|12456.1|12454.1|5436
1614261000000|2021-02-25 13:50:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|9874
1614261300000|2021-02-25 13:55:00|12457.6|12455.6|12453.7|12451.7|12457.6|12455.6|12453.7|12451.7|6910
1614261600000|2021-02-25 14:00:00|12453|12451|12449.8|12447.8|12453|12451|12448.3|12446.3|6178
1614261900000|2021-02-25 14:05:00|12449|12447|12444.4|12442.4|12449|12447|12443.6|12441.6|13039
1614262200000|2021-02-25 14:10:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|7883
1614262500000|2021-02-25 14:15:00|12442.8|12440.8|12439.7|12437.7|12443.6|12441.6|12438.9|12436.9|8813
1614262800000|2021-02-25 14:20:00|12440.5|12438.5|12435.8|12433.8|12441.2|12439.2|12435.8|12433.8|5731
1614263100000|2021-02-25 14:25:00|12435|12433|12441.2|12439.2|12442|12440|12435|12433|11023
1614263400000|2021-02-25 14:30:00|12442|12440|12444.4|12442.4|12445.1|12443.1|12439.7|12437.7|22605
1614263700000|2021-02-25 14:35:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|13859
1614264000000|2021-02-25 14:40:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|8186
1614264300000|2021-02-25 14:45:00|12444.4|12442.4|12439.7|12437.7|12444.4|12442.4|12438.1|12436.1|13900
1614264600000|2021-02-25 14:50:00|12440.1|12438.1|12436.5|12434.5|12440.5|12438.5|12436.5|12434.5|10968
1614264900000|2021-02-25 14:55:00|12435.8|12433.8|12431.1|12429.1|12435.8|12433.8|12431.1|12429.1|9283
1614265200000|2021-02-25 15:00:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|18577
1614265500000|2021-02-25 15:05:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|8867
1614265800000|2021-02-25 15:10:00|12430.3|12428.3|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|6150
1614266100000|2021-02-25 15:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|7330
1614266400000|2021-02-25 15:20:00|12431.9|12429.9|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|8228
1614266700000|2021-02-25 15:25:00|12431.9|12429.9|12427.2|12425.2|12431.9|12429.9|12426.4|12424.4|17174
1614267000000|2021-02-25 15:30:00|12428|12426|12420.1|12418.1|12428|12426|12420.1|12418.1|29183
1614267300000|2021-02-25 15:35:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12413.1|12411.1|36227
1614267600000|2021-02-25 15:40:00|12419.4|12417.4|12414.7|12412.7|12420.1|12418.1|12414.7|12412.7|17648
1614267900000|2021-02-25 15:45:00|12415.5|12413.5|12410|12408|12415.5|12413.5|12409.2|12407.2|7409
1614268200000|2021-02-25 15:50:00|12409.2|12407.2|12412.3|12410.3|12412.3|12410.3|12407.6|12405.6|13738
1614268500000|2021-02-25 15:55:00|12411.5|12409.5|12415.5|12413.5|12417|12415|12411.5|12409.5|8897
1614268800000|2021-02-25 16:00:00|12416.2|12414.2|12416.2|12414.2|12417.8|12415.8|12414.7|12412.7|7266
1614269100000|2021-02-25 16:05:00|12415.5|12413.5|12421.7|12419.7|12422.5|12420.5|12414.7|12412.7|20834
1614269400000|2021-02-25 16:10:00|12422.5|12420.5|12427.2|12425.2|12428|12426|12420.1|12418.1|14294
1614269700000|2021-02-25 16:15:00|12426.4|12424.4|12433.4|12431.4|12433.4|12431.4|12426.4|12424.4|16946
1614270000000|2021-02-25 16:20:00|12434.2|12432.2|12432.6|12430.6|12435.8|12433.8|12431.9|12429.9|18285
1614270300000|2021-02-25 16:25:00|12431.9|12429.9|12434.2|12432.2|12434.2|12432.2|12431.9|12429.9|14166
1614270600000|2021-02-25 16:30:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|7688
1614270900000|2021-02-25 16:35:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|5779
1614271200000|2021-02-25 16:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|9441
1614271500000|2021-02-25 16:45:00|12435|12433|12435|12433|12436.5|12434.5|12435|12433|9142
1614271800000|2021-02-25 16:50:00|12435.8|12433.8|12438.9|12436.9|12439.7|12437.7|12435.8|12433.8|8582
1614272100000|2021-02-25 16:55:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12436.5|12434.5|2948
1614272400000|2021-02-25 17:00:00|12436.5|12434.5|12435|12433|12437.3|12435.3|12435|12433|8823
1614272700000|2021-02-25 17:05:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12431.9|12429.9|5940
1614273000000|2021-02-25 17:10:00|12434.2|12432.2|12437.3|12435.3|12437.3|12435.3|12434.2|12432.2|5001
1614273300000|2021-02-25 17:15:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12433.4|12431.4|7602
1614273600000|2021-02-25 17:20:00|12435|12433|12428.7|12426.7|12435|12433|12428.7|12426.7|7785
1614273900000|2021-02-25 17:25:00|12428|12426|12418.6|12416.6|12428|12426|12418.6|12416.6|24769
1614274200000|2021-02-25 17:30:00|12419.4|12417.4|12416.2|12414.2|12420.1|12418.1|12416.2|12414.2|23526
1614274500000|2021-02-25 17:35:00|12415.8|12413.8|12411.5|12409.5|12417.8|12415.8|12411.5|12409.5|15143
1614274800000|2021-02-25 17:40:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|7080
1614275100000|2021-02-25 17:45:00|12410.8|12408.8|12408.4|12406.4|12410.8|12408.8|12406.9|12404.9|6174
1614275400000|2021-02-25 17:50:00|12407.6|12405.6|12407.6|12405.6|12411.5|12409.5|12407.6|12405.6|13109
1614275700000|2021-02-25 17:55:00|12406.9|12404.9|12404.5|12402.5|12407.6|12405.6|12404.5|12402.5|6294
1614276000000|2021-02-25 18:00:00|12405.3|12403.3|12381.9|12379.9|12405.3|12403.3|12356.9|12354.9|13400
1614276300000|2021-02-25 18:05:00|12382.6|12380.6|12378|12376|12387.3|12385.3|12375.6|12373.6|17658
1614276600000|2021-02-25 18:10:00|12378.7|12376.7|12392|12390|12392|12390|12377.2|12375.2|8354
1614276900000|2021-02-25 18:15:00|12391.2|12389.2|12393.6|12391.6|12397.5|12395.5|12382.6|12380.6|12618
1614277200000|2021-02-25 18:20:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12388.9|12386.9|10380
1614277500000|2021-02-25 18:25:00|12396.7|12394.7|12400.6|12398.6|12401.4|12399.4|12393.6|12391.6|8936
1614277800000|2021-02-25 18:30:00|12400.2|12398.2|12406.1|12404.1|12406.9|12404.9|12395.1|12393.1|9492
1614278100000|2021-02-25 18:35:00|12405.7|12403.7|12406.1|12404.1|12410.8|12408.8|12404.5|12402.5|9414
1614278400000|2021-02-25 18:40:00|12406.5|12404.5|12403.7|12401.7|12410.8|12408.8|12403|12401|5132
1614278700000|2021-02-25 18:45:00|12403|12401|12402.6|12400.6|12403|12401|12395.9|12393.9|9506
1614279000000|2021-02-25 18:50:00|12403|12401|12409.2|12407.2|12411.5|12409.5|12401.4|12399.4|5058
1614279300000|2021-02-25 18:55:00|12410|12408|12419|12417|12419.4|12417.4|12410|12408|15704
1614279600000|2021-02-25 19:00:00|12418.6|12416.6|12416.2|12414.2|12422.5|12420.5|12415.5|12413.5|11751
1614279900000|2021-02-25 19:05:00|12415.5|12413.5|12412.3|12410.3|12417|12415|12408.4|12406.4|4776
1614280200000|2021-02-25 19:10:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12410.8|12408.8|3685
1614280500000|2021-02-25 19:15:00|12414.7|12412.7|12413.9|12411.9|12416.2|12414.2|12407.6|12405.6|13840
1614280800000|2021-02-25 19:20:00|12414.7|12412.7|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2374
1614281100000|2021-02-25 19:25:00|12413.5|12411.5|12406.1|12404.1|12415.5|12413.5|12406.1|12404.1|3176
1614281400000|2021-02-25 19:30:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|4572
1614281700000|2021-02-25 19:35:00|12404.5|12402.5|12399.8|12397.8|12404.5|12402.5|12399|12397|6477
1614282000000|2021-02-25 19:40:00|12399|12397|12395.9|12393.9|12399.8|12397.8|12394.4|12392.4|4330
1614282300000|2021-02-25 19:45:00|12395.1|12393.1|12402.2|12400.2|12403.7|12401.7|12395.1|12393.1|5867
1614282600000|2021-02-25 19:50:00|12401.4|12399.4|12399|12397|12403|12401|12396.7|12394.7|6817
1614282900000|2021-02-25 19:55:00|12399.8|12397.8|12394.4|12392.4|12403.7|12401.7|12389.7|12387.7|18396
1614283200000|2021-02-25 20:00:00|12393.6|12391.6|12397.5|12395.5|12400.6|12398.6|12389.7|12387.7|7903
1614283500000|2021-02-25 20:05:00|12398.3|12396.3|12393.6|12391.6|12398.3|12396.3|12390.5|12388.5|4546
1614283800000|2021-02-25 20:10:00|12392.8|12390.8|12390.5|12388.5|12393.6|12391.6|12389.7|12387.7|8147
1614284100000|2021-02-25 20:15:00|12390.1|12388.1|12389.7|12387.7|12392.8|12390.8|12387.3|12385.3|3717
1614284400000|2021-02-25 20:20:00|12388.1|12386.1|12378|12376|12388.9|12386.9|12377.2|12375.2|5138
1614284700000|2021-02-25 20:25:00|12378.3|12376.3|12382.6|12380.6|12382.6|12380.6|12378|12376|5230
1614285000000|2021-02-25 20:30:00|12382.3|12380.3|12381.1|12379.1|12384.2|12382.2|12380.3|12378.3|5667
1614285300000|2021-02-25 20:35:00|12381.9|12379.9|12378|12376|12383.4|12381.4|12378|12376|5470
1614285600000|2021-02-25 20:40:00|12378.7|12376.7|12380.3|12378.3|12382.6|12380.6|12376.4|12374.4|5191
1614285900000|2021-02-25 20:45:00|12381.1|12379.1|12388.1|12386.1|12390.5|12388.5|12380.3|12378.3|6691
1614286200000|2021-02-25 20:50:00|12387.3|12385.3|12386.5|12384.5|12389.7|12387.7|12385.8|12383.8|4305
1614286500000|2021-02-25 20:55:00|12385.8|12383.8|12380.3|12378.3|12386.5|12384.5|12378.7|12376.7|7017
1614286800000|2021-02-25 21:00:00|12381.1|12379.1|12385.8|12383.8|12385.8|12383.8|12380.3|12378.3|3087
1614287100000|2021-02-25 21:05:00|12386.5|12384.5|12384.2|12382.2|12387.3|12385.3|12381.9|12379.9|3440
1614287400000|2021-02-25 21:10:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|2994
1614287700000|2021-02-25 21:15:00|12386.9|12384.9|12390.5|12388.5|12390.5|12388.5|12385.8|12383.8|5421
1614288000000|2021-02-25 21:20:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|4051
1614288300000|2021-02-25 21:25:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12389.7|12387.7|5634
1614288600000|2021-02-25 21:30:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1603
1614288900000|2021-02-25 21:35:00|12393.6|12391.6|12383.4|12381.4|12393.6|12391.6|12380.3|12378.3|3568
1614289200000|2021-02-25 21:40:00|12382.6|12380.6|12381.1|12379.1|12385|12383|12379.5|12377.5|3538
1614289500000|2021-02-25 21:45:00|12380.7|12378.7|12376.4|12374.4|12381.9|12379.9|12375.6|12373.6|3730
1614289800000|2021-02-25 21:50:00|12377.2|12375.2|12378|12376|12381.1|12379.1|12375.6|12373.6|4855
1614290100000|2021-02-25 21:55:00|12378.7|12376.7|12378.7|12376.7|12379.9|12377.9|12375.6|12373.6|3033
1614294000000|2021-02-25 23:00:00|12383.4|12381.4|12384.2|12382.2|12388.1|12386.1|12382.6|12380.6|1945
1614294300000|2021-02-25 23:05:00|12383.8|12381.8|12381.1|12379.1|12384.2|12382.2|12375.6|12373.6|2344
1614294600000|2021-02-25 23:10:00|12380.3|12378.3|12380.3|12378.3|12385|12383|12380.3|12378.3|1433
1614294900000|2021-02-25 23:15:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|779
1614295200000|2021-02-25 23:20:00|12381.9|12379.9|12384.2|12382.2|12385|12383|12381.9|12379.9|1276
1614295500000|2021-02-25 23:25:00|12383.4|12381.4|12383.4|12381.4|12384.6|12382.6|12382.6|12380.6|595
1614295800000|2021-02-25 23:30:00|12383.8|12381.8|12383.4|12381.4|12385|12383|12382.6|12380.6|1090
1614296100000|2021-02-25 23:35:00|12382.6|12380.6|12385|12383|12385|12383|12381.1|12379.1|1953
1614296400000|2021-02-25 23:40:00|12384.2|12382.2|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|802
1614296700000|2021-02-25 23:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|719
1614297000000|2021-02-25 23:50:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12384.2|12382.2|1227
1614297300000|2021-02-25 23:55:00|12384.2|12382.2|12383.4|12381.4|12384.6|12382.6|12382.6|12380.6|474
1614297600000|2021-02-26 00:00:00|12384.2|12382.2|12374|12372|12385|12383|12374|12372|2554
1614297900000|2021-02-26 00:05:00|12374.8|12372.8|12374.8|12372.8|12377.2|12375.2|12371.3|12369.3|3019
1614298200000|2021-02-26 00:10:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|1332
1614298500000|2021-02-26 00:15:00|12375.6|12373.6|12372.1|12370.1|12377.2|12375.2|12371.7|12369.7|1075
1614298800000|2021-02-26 00:20:00|12371.7|12369.7|12373.3|12371.3|12374.8|12372.8|12370.1|12368.1|1806
1614299100000|2021-02-26 00:25:00|12373.7|12371.7|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|1592
1614299400000|2021-02-26 00:30:00|12375.6|12373.6|12378|12376|12378|12376|12374|12372|912
1614299700000|2021-02-26 00:35:00|12378.7|12376.7|12382.6|12380.6|12384.2|12382.2|12378.7|12376.7|1452
1614300000000|2021-02-26 00:40:00|12383|12381|12390.5|12388.5|12390.5|12388.5|12383|12381|2268
1614300300000|2021-02-26 00:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12387.3|12385.3|1170
1614300600000|2021-02-26 00:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12387.3|12385.3|1001
1614300900000|2021-02-26 00:55:00|12390.5|12388.5|12398.3|12396.3|12399|12397|12390.5|12388.5|2735
1614301200000|2021-02-26 01:00:00|12397.5|12395.5|12401.4|12399.4|12403.7|12401.7|12396.7|12394.7|4725
1614301500000|2021-02-26 01:05:00|12400.6|12398.6|12403|12401|12404.5|12402.5|12399.8|12397.8|2796
1614301800000|2021-02-26 01:10:00|12403.7|12401.7|12399.8|12397.8|12403.7|12401.7|12399|12397|1066
1614302100000|2021-02-26 01:15:00|12400.2|12398.2|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|2786
1614302400000|2021-02-26 01:20:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12399|12397|1321
1614302700000|2021-02-26 01:25:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|738
1614303000000|2021-02-26 01:30:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|982
1614303300000|2021-02-26 01:35:00|12400.2|12398.2|12400.6|12398.6|12401.4|12399.4|12399|12397|650
1614303600000|2021-02-26 01:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|665
1614303900000|2021-02-26 01:45:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|294
1614304200000|2021-02-26 01:50:00|12399.4|12397.4|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|1048
1614304500000|2021-02-26 01:55:00|12402.2|12400.2|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|1879
1614304800000|2021-02-26 02:00:00|12404.5|12402.5|12406.1|12404.1|12406.9|12404.9|12403.7|12401.7|1677
1614305100000|2021-02-26 02:05:00|12405.3|12403.3|12408.8|12406.8|12409.2|12407.2|12405.3|12403.3|1852
1614305400000|2021-02-26 02:10:00|12409.2|12407.2|12413.9|12411.9|12413.9|12411.9|12408.4|12406.4|3911
1614305700000|2021-02-26 02:15:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2026
1614306000000|2021-02-26 02:20:00|12414.7|12412.7|12417.8|12415.8|12417.8|12415.8|12414.7|12412.7|1970
1614306300000|2021-02-26 02:25:00|12417|12415|12422.5|12420.5|12422.5|12420.5|12417|12415|3430
1614306600000|2021-02-26 02:30:00|12421.7|12419.7|12417.8|12415.8|12422.1|12420.1|12417.8|12415.8|3030
1614306900000|2021-02-26 02:35:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|1800
1614307200000|2021-02-26 02:40:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|932
1614307500000|2021-02-26 02:45:00|12416.2|12414.2|12417.8|12415.8|12419.4|12417.4|12416.2|12414.2|1747
1614307800000|2021-02-26 02:50:00|12417|12415|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|502
1614308100000|2021-02-26 02:55:00|12414.7|12412.7|12411.5|12409.5|12415.5|12413.5|12411.5|12409.5|1663
1614308400000|2021-02-26 03:00:00|12410.8|12408.8|12409.2|12407.2|12412.3|12410.3|12409.2|12407.2|1204
1614308700000|2021-02-26 03:05:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|1826
1614309000000|2021-02-26 03:10:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|849
1614309300000|2021-02-26 03:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1385
1614309600000|2021-02-26 03:20:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|592
1614309900000|2021-02-26 03:25:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12407.6|12405.6|590
1614310200000|2021-02-26 03:30:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|1253
1614310500000|2021-02-26 03:35:00|12411.5|12409.5|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|1355
1614310800000|2021-02-26 03:40:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|670
1614311100000|2021-02-26 03:45:00|12412.7|12410.7|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|571
1614311400000|2021-02-26 03:50:00|12410.8|12408.8|12408.4|12406.4|12410.8|12408.8|12408.4|12406.4|474
1614311700000|2021-02-26 03:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|348
1614312000000|2021-02-26 04:00:00|12409.2|12407.2|12406.1|12404.1|12409.2|12407.2|12405.3|12403.3|1456
1614312300000|2021-02-26 04:05:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|703
1614312600000|2021-02-26 04:10:00|12406.1|12404.1|12403|12401|12406.1|12404.1|12403|12401|1322
1614312900000|2021-02-26 04:15:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|1870
1614313200000|2021-02-26 04:20:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|824
1614313500000|2021-02-26 04:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|794
1614313800000|2021-02-26 04:30:00|12402.2|12400.2|12398.3|12396.3|12402.2|12400.2|12398.3|12396.3|1759
1614314100000|2021-02-26 04:35:00|12399|12397|12396.7|12394.7|12400.6|12398.6|12396.7|12394.7|2184
1614314400000|2021-02-26 04:40:00|12395.9|12393.9|12392|12390|12395.9|12393.9|12391.2|12389.2|2554
1614314700000|2021-02-26 04:45:00|12392.8|12390.8|12394.4|12392.4|12395.9|12393.9|12392|12390|1884
1614315000000|2021-02-26 04:50:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12392.8|12390.8|1657
1614315300000|2021-02-26 04:55:00|12394.4|12392.4|12392.8|12390.8|12396.7|12394.7|12392.8|12390.8|1328
1614315600000|2021-02-26 05:00:00|12392|12390|12392|12390|12394.4|12392.4|12392|12390|1457
1614315900000|2021-02-26 05:05:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392|12390|1550
1614316200000|2021-02-26 05:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|833
1614316500000|2021-02-26 05:15:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|230
1614316800000|2021-02-26 05:20:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|259
1614317100000|2021-02-26 05:25:00|12392|12390|12391.2|12389.2|12394.4|12392.4|12391.2|12389.2|817
1614317400000|2021-02-26 05:30:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12392|12390|1129
1614317700000|2021-02-26 05:35:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|668
1614318000000|2021-02-26 05:40:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|846
1614318300000|2021-02-26 05:45:00|12397.5|12395.5|12403|12401|12403.7|12401.7|12396.7|12394.7|1725
1614318600000|2021-02-26 05:50:00|12401.4|12399.4|12409.2|12407.2|12409.2|12407.2|12401.4|12399.4|1673
1614318900000|2021-02-26 05:55:00|12409.6|12407.6|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|1748
1614319200000|2021-02-26 06:00:00|12408.4|12406.4|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|1007
1614319500000|2021-02-26 06:05:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|973
1614319800000|2021-02-26 06:10:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1805
1614320100000|2021-02-26 06:15:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|666
1614320400000|2021-02-26 06:20:00|12408.8|12406.8|12410|12408|12410.8|12408.8|12407.6|12405.6|1340
1614320700000|2021-02-26 06:25:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12408.4|12406.4|767
1614321000000|2021-02-26 06:30:00|12410.8|12408.8|12408.4|12406.4|12411.5|12409.5|12406.9|12404.9|1120
1614321300000|2021-02-26 06:35:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|684
1614321600000|2021-02-26 06:40:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|346
1614321900000|2021-02-26 06:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|1168
1614322200000|2021-02-26 06:50:00|12410.8|12408.8|12406.1|12404.1|12410.8|12408.8|12405.3|12403.3|1514
1614322500000|2021-02-26 06:55:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12404.1|12402.1|1431
1614322800000|2021-02-26 07:00:00|12405.3|12403.3|12404.5|12402.5|12408.4|12406.4|12404.1|12402.1|2392
1614323100000|2021-02-26 07:05:00|12404.9|12402.9|12402.2|12400.2|12406.9|12404.9|12401.4|12399.4|3414
1614323400000|2021-02-26 07:10:00|12403|12401|12401.4|12399.4|12404.5|12402.5|12399|12397|2878
1614323700000|2021-02-26 07:15:00|12400.6|12398.6|12399|12397|12402.2|12400.2|12397.5|12395.5|2448
1614324000000|2021-02-26 07:20:00|12398.7|12396.7|12399|12397|12400.6|12398.6|12397.5|12395.5|2437
1614324300000|2021-02-26 07:25:00|12399.4|12397.4|12403.7|12401.7|12403.7|12401.7|12398.3|12396.3|3195
1614324600000|2021-02-26 07:30:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12402.2|12400.2|2834
1614324900000|2021-02-26 07:35:00|12403.7|12401.7|12408.4|12406.4|12408.4|12406.4|12403|12401|3438
1614325200000|2021-02-26 07:40:00|12408|12406|12409.2|12407.2|12409.2|12407.2|12406.1|12404.1|3227
1614325500000|2021-02-26 07:45:00|12408.4|12406.4|12414.7|12412.7|12415.5|12413.5|12408.4|12406.4|6620
1614325800000|2021-02-26 07:50:00|12415.1|12413.1|12413.9|12411.9|12417.8|12415.8|12413.9|12411.9|4339
1614326100000|2021-02-26 07:55:00|12414.7|12412.7|12412.3|12410.3|12417|12415|12411.5|12409.5|3336
1614326400000|2021-02-26 08:00:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12406.9|12404.9|3555
1614326700000|2021-02-26 08:05:00|12408.8|12406.8|12412.3|12410.3|12413.9|12411.9|12408.4|12406.4|3822
1614327000000|2021-02-26 08:10:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410|12408|1591
1614327300000|2021-02-26 08:15:00|12411.9|12409.9|12407.6|12405.6|12413.1|12411.1|12407.6|12405.6|1706
1614327600000|2021-02-26 08:20:00|12408.4|12406.4|12406.1|12404.1|12409.2|12407.2|12406.1|12404.1|1497
1614327900000|2021-02-26 08:25:00|12406.9|12404.9|12407.6|12405.6|12409.2|12407.2|12406.1|12404.1|1141
1614328200000|2021-02-26 08:30:00|12408|12406|12406.9|12404.9|12408|12406|12406.9|12404.9|247
1614328500000|2021-02-26 08:35:00|12411.5|12409.5|12416.2|12414.2|12417|12415|12410.8|12408.8|3942
1614328800000|2021-02-26 08:40:00|12417|12415|12422.5|12420.5|12422.5|12420.5|12417|12415|3985
1614329100000|2021-02-26 08:45:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|2691
1614329400000|2021-02-26 08:50:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12421.7|12419.7|3005
1614329700000|2021-02-26 08:55:00|12423.7|12421.7|12424|12422|12425.6|12423.6|12423.3|12421.3|3894
1614330000000|2021-02-26 09:00:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|4403
1614330300000|2021-02-26 09:05:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2826
1614330600000|2021-02-26 09:10:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12425.6|12423.6|3969
1614330900000|2021-02-26 09:15:00|12425.6|12423.6|12422.5|12420.5|12426.4|12424.4|12421.7|12419.7|4377
1614331200000|2021-02-26 09:20:00|12423.3|12421.3|12416.2|12414.2|12423.3|12421.3|12416.2|12414.2|2168
1614331500000|2021-02-26 09:25:00|12415.8|12413.8|12414.7|12412.7|12416.2|12414.2|12414.3|12412.3|1775
1614331800000|2021-02-26 09:30:00|12413.9|12411.9|12416.2|12414.2|12417|12415|12413.9|12411.9|2405
1614332100000|2021-02-26 09:35:00|12416.6|12414.6|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|2705
1614332400000|2021-02-26 09:40:00|12418.2|12416.2|12414.7|12412.7|12418.6|12416.6|12414.7|12412.7|3115
1614332700000|2021-02-26 09:45:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|1993
1614333000000|2021-02-26 09:50:00|12410.8|12408.8|12408.4|12406.4|12411.2|12409.2|12406.1|12404.1|2595
1614333300000|2021-02-26 09:55:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1901
1614333600000|2021-02-26 10:00:00|12407.6|12405.6|12407.6|12405.6|12410|12408|12406.9|12404.9|1406
1614333900000|2021-02-26 10:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|1454
1614334200000|2021-02-26 10:10:00|12408|12406|12410|12408|12410|12408|12407.6|12405.6|1443
1614334500000|2021-02-26 10:15:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|1727
1614334800000|2021-02-26 10:20:00|12406.5|12404.5|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1153
1614335100000|2021-02-26 10:25:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|3529
1614335400000|2021-02-26 10:30:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12404.5|12402.5|3634
1614335700000|2021-02-26 10:35:00|12406.1|12404.1|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|802
1614336000000|2021-02-26 10:40:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|1769
1614336300000|2021-02-26 10:45:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12405.3|12403.3|1925
1614336600000|2021-02-26 10:50:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|3109
1614336900000|2021-02-26 10:55:00|12408.4|12406.4|12412.3|12410.3|12412.3|12410.3|12408.4|12406.4|1846
1614337200000|2021-02-26 11:00:00|12411.5|12409.5|12410.8|12408.8|12412.3|12410.3|12410|12408|2150
1614337500000|2021-02-26 11:05:00|12410.4|12408.4|12410|12408|12410.4|12408.4|12408.4|12406.4|2304
1614337800000|2021-02-26 11:10:00|12409.6|12407.6|12403.7|12401.7|12410|12408|12403.7|12401.7|1902
1614338100000|2021-02-26 11:15:00|12403.3|12401.3|12403.7|12401.7|12404.5|12402.5|12401.4|12399.4|1577
1614338400000|2021-02-26 11:20:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12401.4|12399.4|2175
1614338700000|2021-02-26 11:25:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|1323
1614339000000|2021-02-26 11:30:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|882
1614339300000|2021-02-26 11:35:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403|12401|1284
1614339600000|2021-02-26 11:40:00|12404.1|12402.1|12401.4|12399.4|12404.1|12402.1|12401.4|12399.4|1896
1614339900000|2021-02-26 11:45:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2524
1614340200000|2021-02-26 11:50:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|934
1614340500000|2021-02-26 11:55:00|12402.2|12400.2|12405.3|12403.3|12407.6|12405.6|12401.4|12399.4|2724
1614340800000|2021-02-26 12:00:00|12406.1|12404.1|12403.7|12401.7|12406.1|12404.1|12403.7|12401.7|1773
1614341100000|2021-02-26 12:05:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12400.6|12398.6|3395
1614341400000|2021-02-26 12:10:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|1768
1614341700000|2021-02-26 12:15:00|12406.1|12404.1|12408.4|12406.4|12409.2|12407.2|12405.3|12403.3|3657
1614342000000|2021-02-26 12:20:00|12409.2|12407.2|12404.5|12402.5|12409.2|12407.2|12403.7|12401.7|2167
1614342300000|2021-02-26 12:25:00|12405.3|12403.3|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|3544
1614342600000|2021-02-26 12:30:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|2615
1614342900000|2021-02-26 12:35:00|12402.2|12400.2|12399.8|12397.8|12403|12401|12399|12397|3519
1614343200000|2021-02-26 12:40:00|12399|12397|12397.5|12395.5|12399|12397|12395.1|12393.1|5518
1614343500000|2021-02-26 12:45:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12393.6|12391.6|5217
1614343800000|2021-02-26 12:50:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12392.8|12390.8|3747
1614344100000|2021-02-26 12:55:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|4591
1614344400000|2021-02-26 13:00:00|12394.4|12392.4|12396.7|12394.7|12397.5|12395.5|12394.4|12392.4|3262
1614344700000|2021-02-26 13:05:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|4323
1614345000000|2021-02-26 13:10:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|3935
1614345300000|2021-02-26 13:15:00|12395.9|12393.9|12392.8|12390.8|12396.7|12394.7|12391.2|12389.2|4460
1614345600000|2021-02-26 13:20:00|12392|12390|12393.6|12391.6|12396.3|12394.3|12392|12390|4963
1614345900000|2021-02-26 13:25:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12391.6|12389.6|4012
1614346200000|2021-02-26 13:30:00|12393.6|12391.6|12400.6|12398.6|12402.2|12400.2|12392.8|12390.8|10566
1614346500000|2021-02-26 13:35:00|12400.2|12398.2|12404.5|12402.5|12405.3|12403.3|12399.8|12397.8|7495
1614346800000|2021-02-26 13:40:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|3251
1614347100000|2021-02-26 13:45:00|12405.3|12403.3|12406.9|12404.9|12406.9|12404.9|12401.4|12399.4|8633
1614347400000|2021-02-26 13:50:00|12407.6|12405.6|12404.5|12402.5|12407.6|12405.6|12404.5|12402.5|2853
1614347700000|2021-02-26 13:55:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|4362
1614348000000|2021-02-26 14:00:00|12404.5|12402.5|12405.3|12403.3|12406.9|12404.9|12403.7|12401.7|5250
1614348300000|2021-02-26 14:05:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12400.6|12398.6|5352
1614348600000|2021-02-26 14:10:00|12403|12401|12403|12401|12406.1|12404.1|12403|12401|5683
1614348900000|2021-02-26 14:15:00|12402.6|12400.6|12405.3|12403.3|12405.3|12403.3|12400.6|12398.6|5409
1614349200000|2021-02-26 14:20:00|12404.5|12402.5|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|5269
1614349500000|2021-02-26 14:25:00|12404.1|12402.1|12399.8|12397.8|12404.1|12402.1|12399.8|12397.8|3820
1614349800000|2021-02-26 14:30:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12397.5|12395.5|4637
1614350100000|2021-02-26 14:35:00|12401.4|12399.4|12402.2|12400.2|12403.7|12401.7|12400.6|12398.6|5805
1614350400000|2021-02-26 14:40:00|12401.4|12399.4|12402.2|12400.2|12403.7|12401.7|12399|12397|3985
1614350700000|2021-02-26 14:45:00|12401.4|12399.4|12400.6|12398.6|12403|12401|12398.3|12396.3|5746
1614351000000|2021-02-26 14:50:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12396.7|12394.7|6179
1614351300000|2021-02-26 14:55:00|12397.5|12395.5|12390.5|12388.5|12400.6|12398.6|12390.5|12388.5|6827
1614351600000|2021-02-26 15:00:00|12391.2|12389.2|12392.8|12390.8|12395.1|12393.1|12390.1|12388.1|7366
1614351900000|2021-02-26 15:05:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12389.7|12387.7|5380
1614352200000|2021-02-26 15:10:00|12393.6|12391.6|12393.6|12391.6|12396.7|12394.7|12392.8|12390.8|4971
1614352500000|2021-02-26 15:15:00|12393.2|12391.2|12396.7|12394.7|12396.7|12394.7|12388.9|12386.9|8379
1614352800000|2021-02-26 15:20:00|12395.9|12393.9|12388.9|12386.9|12396.7|12394.7|12388.9|12386.9|7426
1614353100000|2021-02-26 15:25:00|12389.7|12387.7|12384.2|12382.2|12390.5|12388.5|12381.1|12379.1|10692
1614353400000|2021-02-26 15:30:00|12383.4|12381.4|12379.5|12377.5|12385|12383|12379.5|12377.5|11261
1614353700000|2021-02-26 15:35:00|12380.3|12378.3|12383.4|12381.4|12384.2|12382.2|12380.3|12378.3|4976
1614354000000|2021-02-26 15:40:00|12384.2|12382.2|12385.8|12383.8|12387.3|12385.3|12383.4|12381.4|4884
1614354300000|2021-02-26 15:45:00|12385|12383|12385|12383|12386.5|12384.5|12383.4|12381.4|5965
1614354600000|2021-02-26 15:50:00|12385.8|12383.8|12381.1|12379.1|12385.8|12383.8|12381.1|12379.1|4215
1614354900000|2021-02-26 15:55:00|12380.3|12378.3|12383.4|12381.4|12384.2|12382.2|12379.5|12377.5|4555
1614355200000|2021-02-26 16:00:00|12382.6|12380.6|12383.4|12381.4|12385|12383|12381.9|12379.9|4529
1614355500000|2021-02-26 16:05:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12378|12376|3687
1614355800000|2021-02-26 16:10:00|12381.9|12379.9|12379.5|12377.5|12385|12383|12378.7|12376.7|6814
1614356100000|2021-02-26 16:15:00|12378.7|12376.7|12377.2|12375.2|12380.7|12378.7|12377.2|12375.2|7173
1614356400000|2021-02-26 16:20:00|12378|12376|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|3952
1614356700000|2021-02-26 16:25:00|12381.9|12379.9|12378.7|12376.7|12382.6|12380.6|12378.7|12376.7|3387
1614357000000|2021-02-26 16:30:00|12379.5|12377.5|12377.2|12375.2|12380.3|12378.3|12374.8|12372.8|9513
1614357300000|2021-02-26 16:35:00|12376.8|12374.8|12378.7|12376.7|12378.7|12376.7|12375.6|12373.6|4579
1614357600000|2021-02-26 16:40:00|12378|12376|12379.1|12377.1|12379.1|12377.1|12377.2|12375.2|4316
1614357900000|2021-02-26 16:45:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|3331
1614358200000|2021-02-26 16:50:00|12381.5|12379.5|12385|12383|12385|12383|12381.1|12379.1|3919
1614358500000|2021-02-26 16:55:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2455
1614358800000|2021-02-26 17:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3018
1614359100000|2021-02-26 17:05:00|12385|12383|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2428
1614359400000|2021-02-26 17:10:00|12383.8|12381.8|12385|12383|12385.8|12383.8|12383.4|12381.4|2980
1614359700000|2021-02-26 17:15:00|12385.8|12383.8|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2218
1614360000000|2021-02-26 17:20:00|12384.2|12382.2|12381.9|12379.9|12385|12383|12381.9|12379.9|1795
1614360300000|2021-02-26 17:25:00|12381.1|12379.1|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|1902
1614360600000|2021-02-26 17:30:00|12382.6|12380.6|12381.1|12379.1|12383|12381|12379.5|12377.5|3280
1614360900000|2021-02-26 17:35:00|12381.5|12379.5|12383.4|12381.4|12385.8|12383.8|12381.1|12379.1|4763
1614361200000|2021-02-26 17:40:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|3950
1614361500000|2021-02-26 17:45:00|12385.4|12383.4|12388.1|12386.1|12388.9|12386.9|12385|12383|3671
1614361800000|2021-02-26 17:50:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|2207
1614362100000|2021-02-26 17:55:00|12388.1|12386.1|12389.7|12387.7|12391.2|12389.2|12388.1|12386.1|3290
1614362400000|2021-02-26 18:00:00|12390.5|12388.5|12394.4|12392.4|12395.1|12393.1|12390.5|12388.5|5320
1614362700000|2021-02-26 18:05:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|4786
1614363000000|2021-02-26 18:10:00|12395.1|12393.1|12399|12397|12399|12397|12395.1|12393.1|5162
1614363300000|2021-02-26 18:15:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|6544
1614363600000|2021-02-26 18:20:00|12403|12401|12403|12401|12403.7|12401.7|12401.4|12399.4|6108
1614363900000|2021-02-26 18:25:00|12402.2|12400.2|12403.7|12401.7|12405.3|12403.3|12401.4|12399.4|4354
1614364200000|2021-02-26 18:30:00|12403|12401|12403|12401|12404.5|12402.5|12402.2|12400.2|3146
1614364500000|2021-02-26 18:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|3429
1614364800000|2021-02-26 18:40:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|2728
1614365100000|2021-02-26 18:45:00|12404.1|12402.1|12403.7|12401.7|12406.9|12404.9|12403.7|12401.7|3787
1614365400000|2021-02-26 18:50:00|12403|12401|12403|12401|12403|12401|12399.8|12397.8|4847
1614365700000|2021-02-26 18:55:00|12403.3|12401.3|12402.2|12400.2|12403.7|12401.7|12400.6|12398.6|6490
1614366000000|2021-02-26 19:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12397.5|12395.5|6710
1614366300000|2021-02-26 19:05:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|5300
1614366600000|2021-02-26 19:10:00|12406.1|12404.1|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|6085
1614366900000|2021-02-26 19:15:00|12404.5|12402.5|12407.6|12405.6|12407.6|12405.6|12404.5|12402.5|4218
1614367200000|2021-02-26 19:20:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12405.3|12403.3|5044
1614367500000|2021-02-26 19:25:00|12410|12408|12409.2|12407.2|12410|12408|12406.9|12404.9|4463
1614367800000|2021-02-26 19:30:00|12408.4|12406.4|12410|12408|12410.8|12408.8|12407.6|12405.6|6924
1614368100000|2021-02-26 19:35:00|12409.2|12407.2|12409.2|12407.2|12411.5|12409.5|12409.2|12407.2|2070
1614368400000|2021-02-26 19:40:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12405.3|12403.3|4809
1614368700000|2021-02-26 19:45:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12405.3|12403.3|3666
1614369000000|2021-02-26 19:50:00|12406.5|12404.5|12409.2|12407.2|12409.2|12407.2|12404.5|12402.5|10206
1614369300000|2021-02-26 19:55:00|12410|12408|12397.5|12395.5|12410|12408|12396.7|12394.7|14886
1614369600000|2021-02-26 20:00:00|12398.3|12396.3|12404.5|12402.5|12405.3|12403.3|12397.5|12395.5|10193
1614369900000|2021-02-26 20:05:00|12405.3|12403.3|12403|12401|12406.1|12404.1|12402.2|12400.2|4967
1614370200000|2021-02-26 20:10:00|12402.2|12400.2|12399.8|12397.8|12403|12401|12399.4|12397.4|4768
1614370500000|2021-02-26 20:15:00|12399.4|12397.4|12403.7|12401.7|12403.7|12401.7|12398.3|12396.3|4601
1614370800000|2021-02-26 20:20:00|12403|12401|12406.9|12404.9|12407.3|12405.3|12402.2|12400.2|4716
1614371100000|2021-02-26 20:25:00|12406.1|12404.1|12409.2|12407.2|12409.2|12407.2|12405.3|12403.3|2900
1614371400000|2021-02-26 20:30:00|12408.4|12406.4|12410|12408|12410|12408|12407.6|12405.6|5061
1614371700000|2021-02-26 20:35:00|12410.4|12408.4|12413.9|12411.9|12413.9|12411.9|12410|12408|8773
1614372000000|2021-02-26 20:40:00|12414.7|12412.7|12417|12415|12417.8|12415.8|12411.5|12409.5|9878
1614372300000|2021-02-26 20:45:00|12417.4|12415.4|12416.2|12414.2|12417.4|12415.4|12413.1|12411.1|9199
1614372600000|2021-02-26 20:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|3807
1614372900000|2021-02-26 20:55:00|12418.6|12416.6|12435.8|12433.8|12435.8|12433.8|12417.8|12415.8|22072
1614373200000|2021-02-26 21:00:00|12436.5|12434.5|12428|12426|12437.3|12435.3|12425.6|12423.6|16793
1614373500000|2021-02-26 21:05:00|12427.2|12425.2|12425.6|12423.6|12428|12426|12420.9|12418.9|8460
1614373800000|2021-02-26 21:10:00|12426|12424|12422.5|12420.5|12428.7|12426.7|12422.5|12420.5|5400
1614374100000|2021-02-26 21:15:00|12422.9|12420.9|12426.4|12424.4|12428|12426|12422.5|12420.5|7581
1614374400000|2021-02-26 21:20:00|12425.6|12423.6|12425.6|12423.6|12429.5|12427.5|12423.3|12421.3|5386
1614374700000|2021-02-26 21:25:00|12424.8|12422.8|12416.2|12414.2|12424.8|12422.8|12416.2|12414.2|5025
1614375000000|2021-02-26 21:30:00|12417|12415|12421.7|12419.7|12421.7|12419.7|12417|12415|3082
1614375300000|2021-02-26 21:35:00|12420.9|12418.9|12424|12422|12424|12422|12420.9|12418.9|2513
1614375600000|2021-02-26 21:40:00|12424.8|12422.8|12423.3|12421.3|12426.4|12424.4|12420.1|12418.1|4234
1614375900000|2021-02-26 21:45:00|12424|12422|12419.4|12417.4|12424|12422|12419|12417|5017
1614376200000|2021-02-26 21:50:00|12420.1|12418.1|12419|12417|12420.1|12418.1|12418.2|12416.2|3080
1614376500000|2021-02-26 21:55:00|12419.4|12417.4|12424|12422|12425.2|12423.2|12419|12417|4126
1614553200000|2021-02-28 23:00:00|12424|12422|12428.7|12426.7|12429.5|12427.5|12422.5|12420.5|2223
1614553500000|2021-02-28 23:05:00|12428.3|12426.3|12429.5|12427.5|12431.9|12429.9|12428.3|12426.3|1218
1614553800000|2021-02-28 23:10:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428|12426|976
1614554100000|2021-02-28 23:15:00|12429.5|12427.5|12429.1|12427.1|12431.1|12429.1|12428.7|12426.7|823
1614554400000|2021-02-28 23:20:00|12428.7|12426.7|12430.7|12428.7|12431.1|12429.1|12428.7|12426.7|758
1614554700000|2021-02-28 23:25:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|137
1614555000000|2021-02-28 23:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|735
1614555300000|2021-02-28 23:35:00|12429.5|12427.5|12429.5|12427.5|12429.9|12427.9|12428.7|12426.7|880
1614555600000|2021-02-28 23:40:00|12429.1|12427.1|12428|12426|12429.5|12427.5|12428|12426|766
1614555900000|2021-02-28 23:45:00|12428.3|12426.3|12433|12431|12433.4|12431.4|12428|12426|1217
1614556200000|2021-02-28 23:50:00|12433.4|12431.4|12433.8|12431.8|12434.2|12432.2|12432.6|12430.6|680
1614556500000|2021-02-28 23:55:00|12434.2|12432.2|12437.7|12435.7|12438.1|12436.1|12434.2|12432.2|1726
1614556800000|2021-03-01 00:00:00|12438.1|12436.1|12438.1|12436.1|12440.5|12438.5|12436.5|12434.5|1911
1614557100000|2021-03-01 00:05:00|12438.9|12436.9|12442|12440|12442|12440|12438.1|12436.1|2250
1614557400000|2021-03-01 00:10:00|12442.8|12440.8|12442.8|12440.8|12444.4|12442.4|12442|12440|2994
1614557700000|2021-03-01 00:15:00|12443.6|12441.6|12445.9|12443.9|12447.5|12445.5|12443.6|12441.6|2234
1614558000000|2021-03-01 00:20:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|1238
1614558300000|2021-03-01 00:25:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|1788
1614558600000|2021-03-01 00:30:00|12445.9|12443.9|12442.8|12440.8|12445.9|12443.9|12442.8|12440.8|772
1614558900000|2021-03-01 00:35:00|12443.6|12441.6|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1594
1614559200000|2021-03-01 00:40:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|805
1614559500000|2021-03-01 00:45:00|12445.1|12443.1|12442.8|12440.8|12445.9|12443.9|12442|12440|1549
1614559800000|2021-03-01 00:50:00|12442.4|12440.4|12436.5|12434.5|12443.6|12441.6|12435.8|12433.8|3663
1614560100000|2021-03-01 00:55:00|12436.2|12434.2|12437.3|12435.3|12437.3|12435.3|12435|12433|1809
1614560400000|2021-03-01 01:00:00|12438.1|12436.1|12435|12433|12438.9|12436.9|12435|12433|1290
1614560700000|2021-03-01 01:05:00|12435.4|12433.4|12438.1|12436.1|12438.1|12436.1|12435|12433|872
1614561000000|2021-03-01 01:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|676
1614561300000|2021-03-01 01:15:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12437.3|12435.3|998
1614561600000|2021-03-01 01:20:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|1697
1614561900000|2021-03-01 01:25:00|12438.9|12436.9|12435.8|12433.8|12438.9|12436.9|12435.8|12433.8|668
1614562200000|2021-03-01 01:30:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|721
1614562500000|2021-03-01 01:35:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|184
1614562800000|2021-03-01 01:40:00|12436.2|12434.2|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|133
1614563100000|2021-03-01 01:45:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|278
1614563400000|2021-03-01 01:50:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|567
1614563700000|2021-03-01 01:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|377
1614564000000|2021-03-01 02:00:00|12436.9|12434.9|12433.4|12431.4|12437.3|12435.3|12433.4|12431.4|2092
1614564300000|2021-03-01 02:05:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|894
1614564600000|2021-03-01 02:10:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1684
1614564900000|2021-03-01 02:15:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|833
1614565200000|2021-03-01 02:20:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|407
1614565500000|2021-03-01 02:25:00|||||||||96
1614565800000|2021-03-01 02:30:00|12433.4|12431.4|12435|12433|12435|12433|12432.6|12430.6|1071
1614566100000|2021-03-01 02:35:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|179
1614566400000|2021-03-01 02:40:00|12434.2|12432.2|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|808
1614566700000|2021-03-01 02:45:00|12433.4|12431.4|12435.4|12433.4|12435.8|12433.8|12432.6|12430.6|1027
1614567000000|2021-03-01 02:50:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|515
1614567300000|2021-03-01 02:55:00|12435.4|12433.4|12435.4|12433.4|12435.8|12433.8|12435|12433|212
1614567600000|2021-03-01 03:00:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|104
1614567900000|2021-03-01 03:05:00|12435.4|12433.4|12436.5|12434.5|12436.5|12434.5|12435.4|12433.4|471
1614568200000|2021-03-01 03:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|254
1614568500000|2021-03-01 03:15:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|97
1614568800000|2021-03-01 03:20:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|362
1614569100000|2021-03-01 03:25:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|341
1614569400000|2021-03-01 03:30:00|12435|12433|12436.5|12434.5|12438.1|12436.1|12435|12433|1010
1614569700000|2021-03-01 03:35:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|372
1614570000000|2021-03-01 03:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|108
1614570300000|2021-03-01 03:45:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|791
1614570600000|2021-03-01 03:50:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|683
1614570900000|2021-03-01 03:55:00|12438.5|12436.5|12439.3|12437.3|12439.3|12437.3|12438.1|12436.1|796
1614571200000|2021-03-01 04:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|248
1614571500000|2021-03-01 04:05:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|302
1614571800000|2021-03-01 04:10:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|158
1614572100000|2021-03-01 04:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|151
1614572400000|2021-03-01 04:20:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|152
1614572700000|2021-03-01 04:25:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|251
1614573000000|2021-03-01 04:30:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|248
1614573300000|2021-03-01 04:35:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|397
1614573600000|2021-03-01 04:40:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|205
1614573900000|2021-03-01 04:45:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|333
1614574200000|2021-03-01 04:50:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|51
1614574500000|2021-03-01 04:55:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|67
1614574800000|2021-03-01 05:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|213
1614575100000|2021-03-01 05:05:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|300
1614575400000|2021-03-01 05:10:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|284
1614575700000|2021-03-01 05:15:00|||||||||141
1614576000000|2021-03-01 05:20:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|272
1614576300000|2021-03-01 05:25:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|167
1614576600000|2021-03-01 05:30:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|194
1614576900000|2021-03-01 05:35:00|12438.9|12436.9|12440.5|12438.5|12442|12440|12438.9|12436.9|1493
1614577200000|2021-03-01 05:40:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1431
1614577500000|2021-03-01 05:45:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|317
1614577800000|2021-03-01 05:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|486
1614578100000|2021-03-01 05:55:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|83
1614578400000|2021-03-01 06:00:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|286
1614578700000|2021-03-01 06:05:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|462
1614579000000|2021-03-01 06:10:00|12439.3|12437.3|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|707
1614579300000|2021-03-01 06:15:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|375
1614579600000|2021-03-01 06:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|89
1614579900000|2021-03-01 06:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|581
1614580200000|2021-03-01 06:30:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|346
1614580500000|2021-03-01 06:35:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|407
1614580800000|2021-03-01 06:40:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|191
1614581100000|2021-03-01 06:45:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|549
1614581400000|2021-03-01 06:50:00|||||||||201
1614581700000|2021-03-01 06:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|453
1614582000000|2021-03-01 07:00:00|12442|12440|12440.5|12438.5|12442|12440|12440.5|12438.5|735
1614582300000|2021-03-01 07:05:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12438.1|12436.1|1920
1614582600000|2021-03-01 07:10:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12439.7|12437.7|2205
1614582900000|2021-03-01 07:15:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|1255
1614583200000|2021-03-01 07:20:00|12441.6|12439.6|12442|12440|12442.8|12440.8|12441.2|12439.2|447
1614583500000|2021-03-01 07:25:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|1001
1614583800000|2021-03-01 07:30:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|436
1614584100000|2021-03-01 07:35:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|708
1614584400000|2021-03-01 07:40:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1144
1614584700000|2021-03-01 07:45:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|733
1614585000000|2021-03-01 07:50:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1523
1614585300000|2021-03-01 07:55:00|12436.5|12434.5|12435|12433|12437.3|12435.3|12435|12433|1799
1614585600000|2021-03-01 08:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435|12433|4125
1614585900000|2021-03-01 08:05:00|12436.9|12434.9|12435.8|12433.8|12437.3|12435.3|12435|12433|1939
1614586200000|2021-03-01 08:10:00|12435|12433|12435|12433|12435.8|12433.8|12432.6|12430.6|2707
1614586500000|2021-03-01 08:15:00|12435.8|12433.8|12438.1|12436.1|12438.9|12436.9|12435|12433|2058
1614586800000|2021-03-01 08:20:00|12437.7|12435.7|12438.1|12436.1|12441.2|12439.2|12437.3|12435.3|2289
1614587100000|2021-03-01 08:25:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1835
1614587400000|2021-03-01 08:30:00|12437.3|12435.3|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|2593
1614587700000|2021-03-01 08:35:00|12438.9|12436.9|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|2449
1614588000000|2021-03-01 08:40:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|3339
1614588300000|2021-03-01 08:45:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12435.8|12433.8|2102
1614588600000|2021-03-01 08:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|2092
1614588900000|2021-03-01 08:55:00|12437.7|12435.7|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1373
1614589200000|2021-03-01 09:00:00|12435.8|12433.8|12435.8|12433.8|12437.3|12435.3|12435|12433|2893
1614589500000|2021-03-01 09:05:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1666
1614589800000|2021-03-01 09:10:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1193
1614590100000|2021-03-01 09:15:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1410
1614590400000|2021-03-01 09:20:00|12436.5|12434.5|12433.4|12431.4|12436.5|12434.5|12433.4|12431.4|2031
1614590700000|2021-03-01 09:25:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1484
1614591000000|2021-03-01 09:30:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|3279
1614591300000|2021-03-01 09:35:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|2834
1614591600000|2021-03-01 09:40:00|12433.4|12431.4|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|1615
1614591900000|2021-03-01 09:45:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1778
1614592200000|2021-03-01 09:50:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1996
1614592500000|2021-03-01 09:55:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|910
1614592800000|2021-03-01 10:00:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1274
1614593100000|2021-03-01 10:05:00|12433.4|12431.4|12433.4|12431.4|12433.8|12431.8|12432.6|12430.6|1058
1614593400000|2021-03-01 10:10:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|2792
1614593700000|2021-03-01 10:15:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|1078
1614594000000|2021-03-01 10:20:00|12433.4|12431.4|12433.4|12431.4|12433.8|12431.8|12433.4|12431.4|872
1614594300000|2021-03-01 10:25:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1066
1614594600000|2021-03-01 10:30:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|1270
1614594900000|2021-03-01 10:35:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1062
1614595200000|2021-03-01 10:40:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1158
1614595500000|2021-03-01 10:45:00|12432.3|12430.3|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|738
1614595800000|2021-03-01 10:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1106
1614596100000|2021-03-01 10:55:00|12432.6|12430.6|12435|12433|12435|12433|12432.6|12430.6|1499
1614596400000|2021-03-01 11:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|4361
1614596700000|2021-03-01 11:05:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1227
1614597000000|2021-03-01 11:10:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|624
1614597300000|2021-03-01 11:15:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|303
1614597600000|2021-03-01 11:20:00|12437.3|12435.3|12433.4|12431.4|12437.7|12435.7|12433.4|12431.4|1081
1614597900000|2021-03-01 11:25:00|12433.8|12431.8|12432.6|12430.6|12434.2|12432.2|12432.3|12430.3|1252
1614598200000|2021-03-01 11:30:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|1737
1614598500000|2021-03-01 11:35:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12428|12426|1841
1614598800000|2021-03-01 11:40:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1744
1614599100000|2021-03-01 11:45:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|807
1614599400000|2021-03-01 11:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|1460
1614599700000|2021-03-01 11:55:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1689
1614600000000|2021-03-01 12:00:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|1125
1614600300000|2021-03-01 12:05:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|1029
1614600600000|2021-03-01 12:10:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|724
1614600900000|2021-03-01 12:15:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1766
1614601200000|2021-03-01 12:20:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|553
1614601500000|2021-03-01 12:25:00|12430.7|12428.7|12433.4|12431.4|12433.4|12431.4|12430.3|12428.3|2108
1614601800000|2021-03-01 12:30:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12429.5|12427.5|1854
1614602100000|2021-03-01 12:35:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428|12426|2128
1614602400000|2021-03-01 12:40:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|2540
1614602700000|2021-03-01 12:45:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12427.2|12425.2|1566
1614603000000|2021-03-01 12:50:00|12427.2|12425.2|12429.5|12427.5|12429.5|12427.5|12427.2|12425.2|2406
1614603300000|2021-03-01 12:55:00|12428.7|12426.7|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2266
1614603600000|2021-03-01 13:00:00|12429.5|12427.5|12428|12426|12430.3|12428.3|12427.2|12425.2|3251
1614603900000|2021-03-01 13:05:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2460
1614604200000|2021-03-01 13:10:00|12429.9|12427.9|12428|12426|12431.1|12429.1|12428|12426|3085
1614604500000|2021-03-01 13:15:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|2394
1614604800000|2021-03-01 13:20:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|3668
1614605100000|2021-03-01 13:25:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|2841
1614605400000|2021-03-01 13:30:00|12428|12426|12426.4|12424.4|12428|12426|12424.8|12422.8|3213
1614605700000|2021-03-01 13:35:00|12425.6|12423.6|12428.7|12426.7|12430.3|12428.3|12425.6|12423.6|5657
1614606000000|2021-03-01 13:40:00|12428|12426|12429.5|12427.5|12431.1|12429.1|12428|12426|5609
1614606300000|2021-03-01 13:45:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|7337
1614606600000|2021-03-01 13:50:00|12432.6|12430.6|12437.3|12435.3|12437.3|12435.3|12432.6|12430.6|11894
1614606900000|2021-03-01 13:55:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|6262
1614607200000|2021-03-01 14:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435|12433|2947
1614607500000|2021-03-01 14:05:00|12440.5|12438.5|12437.3|12435.3|12444.4|12442.4|12432.6|12430.6|8808
1614607800000|2021-03-01 14:10:00|12436.5|12434.5|12439.7|12437.7|12439.7|12437.7|12435.8|12433.8|3798
1614608100000|2021-03-01 14:15:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12435.8|12433.8|4511
1614608400000|2021-03-01 14:20:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2470
1614608700000|2021-03-01 14:25:00|12437.7|12435.7|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|2211
1614609000000|2021-03-01 14:30:00|12438.1|12436.1|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|4192
1614609300000|2021-03-01 14:35:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|6001
1614609600000|2021-03-01 14:40:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|7251
1614609900000|2021-03-01 14:45:00|12439.7|12437.7|12431.9|12429.9|12439.7|12437.7|12431.9|12429.9|8746
1614610200000|2021-03-01 14:50:00|12431.1|12429.1|12430.3|12428.3|12432.6|12430.6|12430.3|12428.3|7528
1614610500000|2021-03-01 14:55:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|8077
1614610800000|2021-03-01 15:00:00|12428|12426|12428.7|12426.7|12430.3|12428.3|12424.8|12422.8|11358
1614611100000|2021-03-01 15:05:00|12428|12426|12431.1|12429.1|12431.1|12429.1|12427.2|12425.2|7922
1614611400000|2021-03-01 15:10:00|12430.3|12428.3|12434.2|12432.2|12435|12433|12429.5|12427.5|6845
1614611700000|2021-03-01 15:15:00|12433.4|12431.4|12435.8|12433.8|12436.5|12434.5|12433.4|12431.4|6705
1614612000000|2021-03-01 15:20:00|12436.5|12434.5|12434.2|12432.2|12437.3|12435.3|12434.2|12432.2|5174
1614612300000|2021-03-01 15:25:00|12433.4|12431.4|12432.6|12430.6|12435|12433|12431.9|12429.9|4613
1614612600000|2021-03-01 15:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|6054
1614612900000|2021-03-01 15:35:00|12431.1|12429.1|12430.3|12428.3|12432.6|12430.6|12428.7|12426.7|5567
1614613200000|2021-03-01 15:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428|12426|4200
1614613500000|2021-03-01 15:45:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|3884
1614613800000|2021-03-01 15:50:00|12430.3|12428.3|12427.2|12425.2|12431.1|12429.1|12427.2|12425.2|8354
1614614100000|2021-03-01 15:55:00|12426.8|12424.8|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|3785
1614614400000|2021-03-01 16:00:00|12426.4|12424.4|12429.5|12427.5|12430.3|12428.3|12426.4|12424.4|3694
1614614700000|2021-03-01 16:05:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428|12426|4066
1614615000000|2021-03-01 16:10:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|7647
1614615300000|2021-03-01 16:15:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428|12426|3520
1614615600000|2021-03-01 16:20:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|4090
1614615900000|2021-03-01 16:25:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|3560
1614616200000|2021-03-01 16:30:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|5196
1614616500000|2021-03-01 16:35:00|12429.5|12427.5|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|2516
1614616800000|2021-03-01 16:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1349
1614617100000|2021-03-01 16:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|2082
1614617400000|2021-03-01 16:50:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|3333
1614617700000|2021-03-01 16:55:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|2066
1614618000000|2021-03-01 17:00:00|12430.3|12428.3|12433.4|12431.4|12433.4|12431.4|12430.3|12428.3|3707
1614618300000|2021-03-01 17:05:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2136
1614618600000|2021-03-01 17:10:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2409
1614618900000|2021-03-01 17:15:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|1430
1614619200000|2021-03-01 17:20:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|2055
1614619500000|2021-03-01 17:25:00|12433.4|12431.4|12428.7|12426.7|12434.2|12432.2|12428.7|12426.7|3679
1614619800000|2021-03-01 17:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|4793
1614620100000|2021-03-01 17:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|1800
1614620400000|2021-03-01 17:40:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|2954
1614620700000|2021-03-01 17:45:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3754
1614621000000|2021-03-01 17:50:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|1466
1614621300000|2021-03-01 17:55:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|2182
1614621600000|2021-03-01 18:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1398
1614621900000|2021-03-01 18:05:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428|12426|2427
1614622200000|2021-03-01 18:10:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|3329
1614622500000|2021-03-01 18:15:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3616
1614622800000|2021-03-01 18:20:00|12429.5|12427.5|12431.9|12429.9|12432.6|12430.6|12429.5|12427.5|3832
1614623100000|2021-03-01 18:25:00|12431.5|12429.5|12430.3|12428.3|12431.5|12429.5|12429.5|12427.5|2366
1614623400000|2021-03-01 18:30:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1546
1614623700000|2021-03-01 18:35:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12430.7|12428.7|1891
1614624000000|2021-03-01 18:40:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12429.5|12427.5|4148
1614624300000|2021-03-01 18:45:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1869
1614624600000|2021-03-01 18:50:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1770
1614624900000|2021-03-01 18:55:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1474
1614625200000|2021-03-01 19:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2541
1614625500000|2021-03-01 19:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2790
1614625800000|2021-03-01 19:10:00|12430.7|12428.7|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1832
1614626100000|2021-03-01 19:15:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.9|12427.9|1711
1614626400000|2021-03-01 19:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2567
1614626700000|2021-03-01 19:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1699
1614627000000|2021-03-01 19:30:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2531
1614627300000|2021-03-01 19:35:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1470
1614627600000|2021-03-01 19:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1208
1614627900000|2021-03-01 19:45:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|2807
1614628200000|2021-03-01 19:50:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435|12433|6328
1614628500000|2021-03-01 19:55:00|12437.3|12435.3|12434.2|12432.2|12438.9|12436.9|12434.2|12432.2|6102
1614628800000|2021-03-01 20:00:00|12433.4|12431.4|12431.1|12429.1|12434.2|12432.2|12430.3|12428.3|4866
1614629100000|2021-03-01 20:05:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|4607
1614629400000|2021-03-01 20:10:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1461
1614629700000|2021-03-01 20:15:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|3186
1614630000000|2021-03-01 20:20:00|12432.6|12430.6|12435.8|12433.8|12436.5|12434.5|12432.6|12430.6|4248
1614630300000|2021-03-01 20:25:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12435|12433|1875
1614630600000|2021-03-01 20:30:00|12435.8|12433.8|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|3979
1614630900000|2021-03-01 20:35:00|12438.1|12436.1|12437.3|12435.3|12438.5|12436.5|12436.5|12434.5|2662
1614631200000|2021-03-01 20:40:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1263
1614631500000|2021-03-01 20:45:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1429
1614631800000|2021-03-01 20:50:00|12435|12433|12437.3|12435.3|12438.1|12436.1|12435|12433|1618
1614632100000|2021-03-01 20:55:00|12436.5|12434.5|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|4549
1614632400000|2021-03-01 21:00:00|12440.5|12438.5|12440.5|12438.5|12442|12440|12438.1|12436.1|9084
1614632700000|2021-03-01 21:05:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1594
1614633000000|2021-03-01 21:10:00|12440.5|12438.5|12442|12440|12443.6|12441.6|12440.5|12438.5|1941
1614633300000|2021-03-01 21:15:00|12441.2|12439.2|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|3485
1614633600000|2021-03-01 21:20:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|5123
1614633900000|2021-03-01 21:25:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|2827
1614634200000|2021-03-01 21:30:00|12442.8|12440.8|12440.5|12438.5|12443.6|12441.6|12439.7|12437.7|3431
1614634500000|2021-03-01 21:35:00|12439.7|12437.7|12442|12440|12442.8|12440.8|12439.7|12437.7|2433
1614634800000|2021-03-01 21:40:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|2080
1614635100000|2021-03-01 21:45:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12441.2|12439.2|2808
1614635400000|2021-03-01 21:50:00|12441.2|12439.2|12442|12440|12442|12440|12440.5|12438.5|3049
1614635700000|2021-03-01 21:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|1554
1614639600000|2021-03-01 23:00:00|12442|12440|12441.2|12439.2|12442|12440|12439.7|12437.7|817
1614639900000|2021-03-01 23:05:00|12442|12440|12441.2|12439.2|12442|12440|12440.5|12438.5|286
1614640200000|2021-03-01 23:10:00|||||||||243
1614640500000|2021-03-01 23:15:00|12440.5|12438.5|12440.1|12438.1|12441.2|12439.2|12440.1|12438.1|185
1614640800000|2021-03-01 23:20:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|552
1614641100000|2021-03-01 23:25:00|||||||||124
1614641400000|2021-03-01 23:30:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|478
1614641700000|2021-03-01 23:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|264
1614642000000|2021-03-01 23:40:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|240
1614642300000|2021-03-01 23:45:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|916
1614642600000|2021-03-01 23:50:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|336
1614642900000|2021-03-01 23:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|224
1614643200000|2021-03-02 00:00:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|519
1614643500000|2021-03-02 00:05:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|655
1614643800000|2021-03-02 00:10:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|237
1614644100000|2021-03-02 00:15:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|163
1614644400000|2021-03-02 00:20:00|12442|12440|12442|12440|12442|12440|12442|12440|160
1614644700000|2021-03-02 00:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|902
1614645000000|2021-03-02 00:30:00|||||||||788
1614645300000|2021-03-02 00:35:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|105
1614645600000|2021-03-02 00:40:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|183
1614645900000|2021-03-02 00:45:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|571
1614646200000|2021-03-02 00:50:00|12440.5|12438.5|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|535
1614646500000|2021-03-02 00:55:00|12443.6|12441.6|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|394
1614646800000|2021-03-02 01:00:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|367
1614647100000|2021-03-02 01:05:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|636
1614647400000|2021-03-02 01:10:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|190
1614647700000|2021-03-02 01:15:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|182
1614648000000|2021-03-02 01:20:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|463
1614648300000|2021-03-02 01:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|1128
1614648600000|2021-03-02 01:30:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|123
1614648900000|2021-03-02 01:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|298
1614649200000|2021-03-02 01:40:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|120
1614649500000|2021-03-02 01:45:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|505
1614649800000|2021-03-02 01:50:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|226
1614650100000|2021-03-02 01:55:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|679
1614650400000|2021-03-02 02:00:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|280
1614650700000|2021-03-02 02:05:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|220
1614651000000|2021-03-02 02:10:00|12442|12440|12442|12440|12442|12440|12442|12440|477
1614651300000|2021-03-02 02:15:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|253
1614651600000|2021-03-02 02:20:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|437
1614651900000|2021-03-02 02:25:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|357
1614652200000|2021-03-02 02:30:00|||||||||161
1614652500000|2021-03-02 02:35:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|576
1614652800000|2021-03-02 02:40:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1126
1614653100000|2021-03-02 02:45:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|860
1614653400000|2021-03-02 02:50:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1025
1614653700000|2021-03-02 02:55:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|153
1614654000000|2021-03-02 03:00:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1562
1614654300000|2021-03-02 03:05:00|||||||||130
1614654600000|2021-03-02 03:10:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|913
1614654900000|2021-03-02 03:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|154
1614655200000|2021-03-02 03:20:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|236
1614655500000|2021-03-02 03:25:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|362
1614655800000|2021-03-02 03:30:00|12447.5|12445.5|12445.1|12443.1|12448.3|12446.3|12445.1|12443.1|907
1614656100000|2021-03-02 03:35:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|341
1614656400000|2021-03-02 03:40:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|933
1614656700000|2021-03-02 03:45:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|212
1614657000000|2021-03-02 03:50:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|439
1614657300000|2021-03-02 03:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|261
1614657600000|2021-03-02 04:00:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|636
1614657900000|2021-03-02 04:05:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|240
1614658200000|2021-03-02 04:10:00|||||||||113
1614658500000|2021-03-02 04:15:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|243
1614658800000|2021-03-02 04:20:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|29
1614659100000|2021-03-02 04:25:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|414
1614659400000|2021-03-02 04:30:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|409
1614659700000|2021-03-02 04:35:00|||||||||20
1614660000000|2021-03-02 04:40:00|||||||||70
1614660300000|2021-03-02 04:45:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|169
1614660600000|2021-03-02 04:50:00|||||||||52
1614660900000|2021-03-02 04:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|205
1614661200000|2021-03-02 05:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|59
1614661500000|2021-03-02 05:05:00|||||||||37
1614661800000|2021-03-02 05:10:00|||||||||59
1614662100000|2021-03-02 05:15:00|||||||||39
1614662400000|2021-03-02 05:20:00|||||||||53
1614662700000|2021-03-02 05:25:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|120
1614663000000|2021-03-02 05:30:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|63
1614663300000|2021-03-02 05:35:00|||||||||70
1614663600000|2021-03-02 05:40:00|||||||||80
1614663900000|2021-03-02 05:45:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|194
1614664200000|2021-03-02 05:50:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|56
1614664500000|2021-03-02 05:55:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|836
1614664800000|2021-03-02 06:00:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|64
1614665100000|2021-03-02 06:05:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|213
1614665400000|2021-03-02 06:10:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12442|12440|920
1614665700000|2021-03-02 06:15:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|90
1614666000000|2021-03-02 06:20:00|12442|12440|12442|12440|12442|12440|12442|12440|8
1614666300000|2021-03-02 06:25:00|||||||||109
1614666600000|2021-03-02 06:30:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|280
1614666900000|2021-03-02 06:35:00|||||||||247
1614667200000|2021-03-02 06:40:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|156
1614667500000|2021-03-02 06:45:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|522
1614667800000|2021-03-02 06:50:00|||||||||6
1614668100000|2021-03-02 06:55:00|||||||||46
1614668400000|2021-03-02 07:00:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1423
1614668700000|2021-03-02 07:05:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|574
1614669000000|2021-03-02 07:10:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|356
1614669300000|2021-03-02 07:15:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1293
1614669600000|2021-03-02 07:20:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|1388
1614669900000|2021-03-02 07:25:00|12445.1|12443.1|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|1234
1614670200000|2021-03-02 07:30:00|12445.1|12443.1|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|370
1614670500000|2021-03-02 07:35:00|12445.5|12443.5|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|893
1614670800000|2021-03-02 07:40:00|12445.9|12443.9|12449|12447|12449|12447|12445.1|12443.1|2290
1614671100000|2021-03-02 07:45:00|12448.3|12446.3|12449|12447|12449.8|12447.8|12448.3|12446.3|1654
1614671400000|2021-03-02 07:50:00|12448.7|12446.7|12448.3|12446.3|12448.7|12446.7|12448.3|12446.3|1354
1614671700000|2021-03-02 07:55:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|306
1614672000000|2021-03-02 08:00:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|1284
1614672300000|2021-03-02 08:05:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|1426
1614672600000|2021-03-02 08:10:00|12447.9|12445.9|12447.5|12445.5|12448.3|12446.3|12447.1|12445.1|1617
1614672900000|2021-03-02 08:15:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|1166
1614673200000|2021-03-02 08:20:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1249
1614673500000|2021-03-02 08:25:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1185
1614673800000|2021-03-02 08:30:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|670
1614674100000|2021-03-02 08:35:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|682
1614674400000|2021-03-02 08:40:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1692
1614674700000|2021-03-02 08:45:00|12444.4|12442.4|12447.5|12445.5|12447.5|12445.5|12444.4|12442.4|2708
1614675000000|2021-03-02 08:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|325
1614675300000|2021-03-02 08:55:00|12449|12447|12450.6|12448.6|12452.2|12450.2|12449|12447|2195
1614675600000|2021-03-02 09:00:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1336
1614675900000|2021-03-02 09:05:00|12449.8|12447.8|12449|12447|12449.8|12447.8|12448.3|12446.3|1227
1614676200000|2021-03-02 09:10:00|12449.8|12447.8|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|1145
1614676500000|2021-03-02 09:15:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|842
1614676800000|2021-03-02 09:20:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1840
1614677100000|2021-03-02 09:25:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|1410
1614677400000|2021-03-02 09:30:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|1020
1614677700000|2021-03-02 09:35:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|707
1614678000000|2021-03-02 09:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1584
1614678300000|2021-03-02 09:45:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1212
1614678600000|2021-03-02 09:50:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|1459
1614678900000|2021-03-02 09:55:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|2459
1614679200000|2021-03-02 10:00:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|651
1614679500000|2021-03-02 10:05:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|1295
1614679800000|2021-03-02 10:10:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|948
1614680100000|2021-03-02 10:15:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|400
1614680400000|2021-03-02 10:20:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12442|12440|409
1614680700000|2021-03-02 10:25:00|12441.6|12439.6|12442|12440|12442|12440|12441.6|12439.6|189
1614681000000|2021-03-02 10:30:00|||||||||271
1614681300000|2021-03-02 10:35:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|727
1614681600000|2021-03-02 10:40:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|473
1614681900000|2021-03-02 10:45:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|223
1614682200000|2021-03-02 10:50:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1470
1614682500000|2021-03-02 10:55:00|12438.1|12436.1|12440.5|12438.5|12441.2|12439.2|12438.1|12436.1|3445
1614682800000|2021-03-02 11:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1440
1614683100000|2021-03-02 11:05:00|12439.7|12437.7|12440.5|12438.5|12440.8|12438.8|12438.9|12436.9|1347
1614683400000|2021-03-02 11:10:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1344
1614683700000|2021-03-02 11:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1685
1614684000000|2021-03-02 11:20:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|968
1614684300000|2021-03-02 11:25:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1337
1614684600000|2021-03-02 11:30:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|829
1614684900000|2021-03-02 11:35:00|12438.9|12436.9|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1832
1614685200000|2021-03-02 11:40:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|549
1614685500000|2021-03-02 11:45:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1288
1614685800000|2021-03-02 11:50:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|850
1614686100000|2021-03-02 11:55:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1506
1614686400000|2021-03-02 12:00:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|673
1614686700000|2021-03-02 12:05:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|3290
1614687000000|2021-03-02 12:10:00|12439.3|12437.3|12440.5|12438.5|12441.2|12439.2|12439.3|12437.3|1474
1614687300000|2021-03-02 12:15:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|582
1614687600000|2021-03-02 12:20:00|12440.8|12438.8|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|1460
1614687900000|2021-03-02 12:25:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|418
1614688200000|2021-03-02 12:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|806
1614688500000|2021-03-02 12:35:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|590
1614688800000|2021-03-02 12:40:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1114
1614689100000|2021-03-02 12:45:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|2246
1614689400000|2021-03-02 12:50:00|12438.1|12436.1|12439.7|12437.7|12440.5|12438.5|12438.1|12436.1|1986
1614689700000|2021-03-02 12:55:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1828
1614690000000|2021-03-02 13:00:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|1823
1614690300000|2021-03-02 13:05:00|12436.5|12434.5|12437.3|12435.3|12439.7|12437.7|12436.5|12434.5|1745
1614690600000|2021-03-02 13:10:00|12436.9|12434.9|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|883
1614690900000|2021-03-02 13:15:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|2454
1614691200000|2021-03-02 13:20:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|7396
1614691500000|2021-03-02 13:25:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|4269
1614691800000|2021-03-02 13:30:00|12435|12433|12437.3|12435.3|12437.3|12435.3|12434.2|12432.2|2852
1614692100000|2021-03-02 13:35:00|12436.5|12434.5|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|2943
1614692400000|2021-03-02 13:40:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1996
1614692700000|2021-03-02 13:45:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1743
1614693000000|2021-03-02 13:50:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|1937
1614693300000|2021-03-02 13:55:00|12436.5|12434.5|12438.9|12436.9|12438.9|12436.9|12435.8|12433.8|1588
1614693600000|2021-03-02 14:00:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|2439
1614693900000|2021-03-02 14:05:00|12438.9|12436.9|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|4876
1614694200000|2021-03-02 14:10:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|2542
1614694500000|2021-03-02 14:15:00|12438.9|12436.9|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|1959
1614694800000|2021-03-02 14:20:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|2206
1614695100000|2021-03-02 14:25:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|5102
1614695400000|2021-03-02 14:30:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12435|12433|7684
1614695700000|2021-03-02 14:35:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12435.8|12433.8|1190
1614696000000|2021-03-02 14:40:00|12437.3|12435.3|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|6439
1614696300000|2021-03-02 14:45:00|12437.3|12435.3|12439.7|12437.7|12440.5|12438.5|12437.3|12435.3|7195
1614696600000|2021-03-02 14:50:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|3290
1614696900000|2021-03-02 14:55:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2215
1614697200000|2021-03-02 15:00:00|12441.2|12439.2|12442|12440|12442|12440|12439.7|12437.7|2518
1614697500000|2021-03-02 15:05:00|12441.2|12439.2|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|3246
1614697800000|2021-03-02 15:10:00|12444.4|12442.4|12447.5|12445.5|12447.5|12445.5|12443.6|12441.6|3628
1614698100000|2021-03-02 15:15:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|5399
1614698400000|2021-03-02 15:20:00|12447.5|12445.5|12448.3|12446.3|12449.8|12447.8|12447.5|12445.5|5520
1614698700000|2021-03-02 15:25:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|3352
1614699000000|2021-03-02 15:30:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12443.6|12441.6|5500
1614699300000|2021-03-02 15:35:00|12445.9|12443.9|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|2348
1614699600000|2021-03-02 15:40:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|5568
1614699900000|2021-03-02 15:45:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2507
1614700200000|2021-03-02 15:50:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2721
1614700500000|2021-03-02 15:55:00|12445.9|12443.9|12447.5|12445.5|12447.5|12445.5|12445.1|12443.1|4628
1614700800000|2021-03-02 16:00:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12445.9|12443.9|3376
1614701100000|2021-03-02 16:05:00|12446.7|12444.7|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|2550
1614701400000|2021-03-02 16:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|2053
1614701700000|2021-03-02 16:15:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12447.5|12445.5|4701
1614702000000|2021-03-02 16:20:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|2921
1614702300000|2021-03-02 16:25:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|1215
1614702600000|2021-03-02 16:30:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|2473
1614702900000|2021-03-02 16:35:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|777
1614703200000|2021-03-02 16:40:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|3214
1614703500000|2021-03-02 16:45:00|12449|12447|12455.3|12453.3|12455.3|12453.3|12449|12447|7008
1614703800000|2021-03-02 16:50:00|12454.5|12452.5|12452.2|12450.2|12454.5|12452.5|12452.2|12450.2|5131
1614704100000|2021-03-02 16:55:00|12453|12451|12453|12451|12453.7|12451.7|12452.2|12450.2|3182
1614704400000|2021-03-02 17:00:00|12453.3|12451.3|12452.2|12450.2|12453.7|12451.7|12452.2|12450.2|3981
1614704700000|2021-03-02 17:05:00|12453|12451|12453.7|12451.7|12454.5|12452.5|12453|12451|4384
1614705000000|2021-03-02 17:10:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1465
1614705300000|2021-03-02 17:15:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1294
1614705600000|2021-03-02 17:20:00|12453|12451|12453|12451|12453|12451|12453|12451|843
1614705900000|2021-03-02 17:25:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|1467
1614706200000|2021-03-02 17:30:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1844
1614706500000|2021-03-02 17:35:00|12453|12451|12450.6|12448.6|12453|12451|12450.6|12448.6|1472
1614706800000|2021-03-02 17:40:00|||||||||2079
1614707100000|2021-03-02 17:45:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1801
1614707400000|2021-03-02 17:50:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|1126
1614707700000|2021-03-02 17:55:00|12451.4|12449.4|12452.2|12450.2|12453|12451|12451.4|12449.4|3137
1614708000000|2021-03-02 18:00:00|12451.4|12449.4|12453|12451|12453|12451|12451.4|12449.4|1493
1614708300000|2021-03-02 18:05:00|12452.2|12450.2|12451.4|12449.4|12453|12451|12451.4|12449.4|1878
1614708600000|2021-03-02 18:10:00|12450.6|12448.6|12449|12447|12450.6|12448.6|12448.3|12446.3|2069
1614708900000|2021-03-02 18:15:00|12449.8|12447.8|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|834
1614709200000|2021-03-02 18:20:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12448.3|12446.3|2386
1614709500000|2021-03-02 18:25:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|1650
1614709800000|2021-03-02 18:30:00|12449.8|12447.8|12451.4|12449.4|12452.2|12450.2|12449.8|12447.8|2361
1614710100000|2021-03-02 18:35:00|12452.2|12450.2|12453|12451|12453.7|12451.7|12451.4|12449.4|1389
1614710400000|2021-03-02 18:40:00|12453.7|12451.7|12455.3|12453.3|12455.3|12453.3|12453|12451|3065
1614710700000|2021-03-02 18:45:00|12454.5|12452.5|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|2941
1614711000000|2021-03-02 18:50:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|1552
1614711300000|2021-03-02 18:55:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|1947
1614711600000|2021-03-02 19:00:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453|12451|2287
1614711900000|2021-03-02 19:05:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|2155
1614712200000|2021-03-02 19:10:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|1460
1614712500000|2021-03-02 19:15:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12453.7|12451.7|583
1614712800000|2021-03-02 19:20:00|12453.7|12451.7|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|476
1614713100000|2021-03-02 19:25:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|1317
1614713400000|2021-03-02 19:30:00|12453.7|12451.7|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|1801
1614713700000|2021-03-02 19:35:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|967
1614714000000|2021-03-02 19:40:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|1346
1614714300000|2021-03-02 19:45:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|1523
1614714600000|2021-03-02 19:50:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|405
1614714900000|2021-03-02 19:55:00|12456.1|12454.1|12453.7|12451.7|12456.9|12454.9|12453.7|12451.7|3660
1614715200000|2021-03-02 20:00:00|12454.5|12452.5|12457.6|12455.6|12459.2|12457.2|12454.5|12452.5|3668
1614715500000|2021-03-02 20:05:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12455.3|12453.3|1947
1614715800000|2021-03-02 20:10:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|1336
1614716100000|2021-03-02 20:15:00|12454.5|12452.5|12453|12451|12455.3|12453.3|12453|12451|1637
1614716400000|2021-03-02 20:20:00|12453.7|12451.7|12453|12451|12454.5|12452.5|12452.2|12450.2|2524
1614716700000|2021-03-02 20:25:00|12453.7|12451.7|12456.1|12454.1|12456.1|12454.1|12453.7|12451.7|2634
1614717000000|2021-03-02 20:30:00|12455.3|12453.3|12456.1|12454.1|12456.9|12454.9|12455.3|12453.3|3729
1614717300000|2021-03-02 20:35:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|3431
1614717600000|2021-03-02 20:40:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|812
1614717900000|2021-03-02 20:45:00|12456.1|12454.1|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|1951
1614718200000|2021-03-02 20:50:00|||||||||1511
1614718500000|2021-03-02 20:55:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|3220
1614718800000|2021-03-02 21:00:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12458.4|12456.4|4517
1614719100000|2021-03-02 21:05:00|12460|12458|12458.4|12456.4|12460|12458|12458.4|12456.4|2156
1614719400000|2021-03-02 21:10:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|604
1614719700000|2021-03-02 21:15:00|12458|12456|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|5116
1614720000000|2021-03-02 21:20:00|12457.3|12455.3|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|2266
1614720300000|2021-03-02 21:25:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|1817
1614720600000|2021-03-02 21:30:00|12460|12458|12458.4|12456.4|12460|12458|12458.4|12456.4|2397
1614720900000|2021-03-02 21:35:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|2673
1614721200000|2021-03-02 21:40:00|12459.6|12457.6|12460|12458|12461.5|12459.5|12459.2|12457.2|1441
1614721500000|2021-03-02 21:45:00|12459.2|12457.2|12460.8|12458.8|12460.8|12458.8|12459.2|12457.2|1501
1614721800000|2021-03-02 21:50:00|||||||||2147
1614722100000|2021-03-02 21:55:00|12460|12458|12460|12458|12460|12458|12459.2|12457.2|2688
1614726000000|2021-03-02 23:00:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12458.4|12456.4|931
1614726300000|2021-03-02 23:05:00|12460|12458|12459.2|12457.2|12460|12458|12459.2|12457.2|280
1614726600000|2021-03-02 23:10:00|12458.8|12456.8|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|484
1614726900000|2021-03-02 23:15:00|||||||||6
1614727200000|2021-03-02 23:20:00|||||||||16
1614727500000|2021-03-02 23:25:00|||||||||1
1614727800000|2021-03-02 23:30:00|||||||||92
1614728100000|2021-03-02 23:35:00|12459.2|12457.2|12458.8|12456.8|12460|12458|12458.4|12456.4|1019
1614728400000|2021-03-02 23:40:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|84
1614728700000|2021-03-02 23:45:00|||||||||70
1614729000000|2021-03-02 23:50:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|53
1614729300000|2021-03-02 23:55:00|12460|12458|12459.2|12457.2|12460|12458|12459.2|12457.2|367
1614729600000|2021-03-03 00:00:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|916
1614729900000|2021-03-03 00:05:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|148
1614730200000|2021-03-03 00:10:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|199
1614730500000|2021-03-03 00:15:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|287
1614730800000|2021-03-03 00:20:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|388
1614731100000|2021-03-03 00:25:00|12456.9|12454.9|12456.1|12454.1|12457.6|12455.6|12456.1|12454.1|528
1614731400000|2021-03-03 00:30:00|12455.7|12453.7|12456.1|12454.1|12456.9|12454.9|12455.3|12453.3|501
1614731700000|2021-03-03 00:35:00|||||||||159
1614732000000|2021-03-03 00:40:00|||||||||261
1614732300000|2021-03-03 00:45:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|403
1614732600000|2021-03-03 00:50:00|12454.9|12452.9|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|869
1614732900000|2021-03-03 00:55:00|12454.5|12452.5|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|204
1614733200000|2021-03-03 01:00:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|1065
1614733500000|2021-03-03 01:05:00|12455.7|12453.7|12456.1|12454.1|12456.1|12454.1|12455.7|12453.7|325
1614733800000|2021-03-03 01:10:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|553
1614734100000|2021-03-03 01:15:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|322
1614734400000|2021-03-03 01:20:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|410
1614734700000|2021-03-03 01:25:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|230
1614735000000|2021-03-03 01:30:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|401
1614735300000|2021-03-03 01:35:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|1584
1614735600000|2021-03-03 01:40:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|806
1614735900000|2021-03-03 01:45:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|721
1614736200000|2021-03-03 01:50:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|143
1614736500000|2021-03-03 01:55:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|312
1614736800000|2021-03-03 02:00:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|566
1614737100000|2021-03-03 02:05:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|973
1614737400000|2021-03-03 02:10:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|453
1614737700000|2021-03-03 02:15:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|317
1614738000000|2021-03-03 02:20:00|||||||||58
1614738300000|2021-03-03 02:25:00|||||||||185
1614738600000|2021-03-03 02:30:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|378
1614738900000|2021-03-03 02:35:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|134
1614739200000|2021-03-03 02:40:00|||||||||142
1614739500000|2021-03-03 02:45:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|319
1614739800000|2021-03-03 02:50:00|||||||||20
1614740100000|2021-03-03 02:55:00|||||||||286
1614740700000|2021-03-03 03:05:00|||||||||1
1614741000000|2021-03-03 03:10:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|221
1614741300000|2021-03-03 03:15:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|188
1614741600000|2021-03-03 03:20:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|121
1614741900000|2021-03-03 03:25:00|12458|12456|12457.6|12455.6|12458|12456|12457.6|12455.6|222
1614742200000|2021-03-03 03:30:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|288
1614742500000|2021-03-03 03:35:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|626
1614742800000|2021-03-03 03:40:00|||||||||333
1614743100000|2021-03-03 03:45:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|500
1614743400000|2021-03-03 03:50:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|180
1614743700000|2021-03-03 03:55:00|12457.6|12455.6|12457.6|12455.6|12458|12456|12457.6|12455.6|64
1614744000000|2021-03-03 04:00:00|||||||||75
1614744300000|2021-03-03 04:05:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|335
1614744600000|2021-03-03 04:10:00|||||||||3
1614745500000|2021-03-03 04:25:00|||||||||3
1614745800000|2021-03-03 04:30:00|||||||||5
1614746100000|2021-03-03 04:35:00|||||||||6
1614746400000|2021-03-03 04:40:00|||||||||80
1614746700000|2021-03-03 04:45:00|||||||||255
1614747000000|2021-03-03 04:50:00|||||||||524
1614747300000|2021-03-03 04:55:00|||||||||370
1614747600000|2021-03-03 05:00:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|706
1614747900000|2021-03-03 05:05:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|800
1614748200000|2021-03-03 05:10:00|||||||||488
1614748500000|2021-03-03 05:15:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|379
1614748800000|2021-03-03 05:20:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|1292
1614749100000|2021-03-03 05:25:00|||||||||358
1614749400000|2021-03-03 05:30:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|750
1614749700000|2021-03-03 05:35:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|695
1614750000000|2021-03-03 05:40:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|519
1614750300000|2021-03-03 05:45:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|95
1614750600000|2021-03-03 05:50:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|134
1614750900000|2021-03-03 05:55:00|||||||||99
1614751200000|2021-03-03 06:00:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|227
1614751500000|2021-03-03 06:05:00|12455.7|12453.7|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|719
1614751800000|2021-03-03 06:10:00|||||||||101
1614752100000|2021-03-03 06:15:00|||||||||249
1614752400000|2021-03-03 06:20:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|226
1614752700000|2021-03-03 06:25:00|||||||||71
1614753000000|2021-03-03 06:30:00|||||||||51
1614753300000|2021-03-03 06:35:00|||||||||236
1614753600000|2021-03-03 06:40:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|1085
1614753900000|2021-03-03 06:45:00|||||||||73
1614754200000|2021-03-03 06:50:00|12456.5|12454.5|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|412
1614754500000|2021-03-03 06:55:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|175
1614754800000|2021-03-03 07:00:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|729
1614755100000|2021-03-03 07:05:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|1327
1614755400000|2021-03-03 07:10:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|476
1614755700000|2021-03-03 07:15:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|439
1614756000000|2021-03-03 07:20:00|||||||||228
1614756300000|2021-03-03 07:25:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|485
1614756600000|2021-03-03 07:30:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|366
1614756900000|2021-03-03 07:35:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|959
1614757200000|2021-03-03 07:40:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|719
1614757500000|2021-03-03 07:45:00|||||||||264
1614757800000|2021-03-03 07:50:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|250
1614758100000|2021-03-03 07:55:00|12457.6|12455.6|12456.1|12454.1|12457.6|12455.6|12456.1|12454.1|1276
1614758400000|2021-03-03 08:00:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|877
1614758700000|2021-03-03 08:05:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|1470
1614759000000|2021-03-03 08:10:00|12454.5|12452.5|12453.7|12451.7|12455.3|12453.3|12453.7|12451.7|2216
1614759300000|2021-03-03 08:15:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453|12451|1473
1614759600000|2021-03-03 08:20:00|12453|12451|12453|12451|12453|12451|12453|12451|390
1614759900000|2021-03-03 08:25:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|308
1614760200000|2021-03-03 08:30:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|1207
1614760500000|2021-03-03 08:35:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|1517
1614760800000|2021-03-03 08:40:00|12451|12449|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|1117
1614761100000|2021-03-03 08:45:00|12451.4|12449.4|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|2457
1614761400000|2021-03-03 08:50:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|1665
1614761700000|2021-03-03 08:55:00|12449|12447|12449|12447|12449|12447|12447.5|12445.5|3241
1614762000000|2021-03-03 09:00:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|749
1614762300000|2021-03-03 09:05:00|12448.3|12446.3|12447.5|12445.5|12449|12447|12447.5|12445.5|1042
1614762600000|2021-03-03 09:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|827
1614762900000|2021-03-03 09:15:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|2209
1614763200000|2021-03-03 09:20:00|12446.7|12444.7|12449.8|12447.8|12449.8|12447.8|12446.7|12444.7|2941
1614763500000|2021-03-03 09:25:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1662
1614763800000|2021-03-03 09:30:00|12449|12447|12447.5|12445.5|12449.8|12447.8|12446.7|12444.7|1390
1614764100000|2021-03-03 09:35:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12443.6|12441.6|6943
1614764400000|2021-03-03 09:40:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1235
1614764700000|2021-03-03 09:45:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|858
1614765000000|2021-03-03 09:50:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1562
1614765300000|2021-03-03 09:55:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|1423
1614765600000|2021-03-03 10:00:00|12443.6|12441.6|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1852
1614765900000|2021-03-03 10:05:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|1423
1614766200000|2021-03-03 10:10:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1119
1614766500000|2021-03-03 10:15:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.5|12443.5|229
1614766800000|2021-03-03 10:20:00|12445.1|12443.1|12444.4|12442.4|12445.5|12443.5|12444.4|12442.4|589
1614767100000|2021-03-03 10:25:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|653
1614767400000|2021-03-03 10:30:00|12442|12440|12438.9|12436.9|12442|12440|12438.1|12436.1|3444
1614767700000|2021-03-03 10:35:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12437.3|12435.3|6542
1614768000000|2021-03-03 10:40:00|||||||||1955
1614768300000|2021-03-03 10:45:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1126
1614768600000|2021-03-03 10:50:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1281
1614768900000|2021-03-03 10:55:00|||||||||1176
1614769200000|2021-03-03 11:00:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|776
1614769500000|2021-03-03 11:05:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|988
1614769800000|2021-03-03 11:10:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|615
1614770100000|2021-03-03 11:15:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|620
1614770400000|2021-03-03 11:20:00|12441.6|12439.6|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|834
1614770700000|2021-03-03 11:25:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|351
1614771000000|2021-03-03 11:30:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|910
1614771300000|2021-03-03 11:35:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1785
1614771600000|2021-03-03 11:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|473
1614771900000|2021-03-03 11:45:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442.4|12440.4|500
1614772200000|2021-03-03 11:50:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|824
1614772500000|2021-03-03 11:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|1778
1614772800000|2021-03-03 12:00:00|||||||||287
1614773100000|2021-03-03 12:05:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1558
1614773400000|2021-03-03 12:10:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|2317
1614773700000|2021-03-03 12:15:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1278
1614774000000|2021-03-03 12:20:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|4553
1614774300000|2021-03-03 12:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|2445
1614774600000|2021-03-03 12:30:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|1027
1614774900000|2021-03-03 12:35:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1711
1614775200000|2021-03-03 12:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1647
1614775500000|2021-03-03 12:45:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|3595
1614775800000|2021-03-03 12:50:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|662
1614776100000|2021-03-03 12:55:00|12443.2|12441.2|12442|12440|12443.6|12441.6|12442|12440|885
1614776400000|2021-03-03 13:00:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|2141
1614776700000|2021-03-03 13:05:00|12439.7|12437.7|12434.2|12432.2|12439.7|12437.7|12433.4|12431.4|11288
1614777000000|2021-03-03 13:10:00|12435|12433|12435|12433|12435|12433|12431.9|12429.9|5612
1614777300000|2021-03-03 13:15:00|12435.8|12433.8|12436.5|12434.5|12439.7|12437.7|12435.8|12433.8|7415
1614777600000|2021-03-03 13:20:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|4550
1614777900000|2021-03-03 13:25:00|12437.3|12435.3|12435.8|12433.8|12438.1|12436.1|12435.8|12433.8|3740
1614778200000|2021-03-03 13:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435|12433|2447
1614778500000|2021-03-03 13:35:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12436.5|12434.5|4422
1614778800000|2021-03-03 13:40:00|12438.1|12436.1|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|3680
1614779100000|2021-03-03 13:45:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12438.9|12436.9|3264
1614779400000|2021-03-03 13:50:00|12441.2|12439.2|12435|12433|12441.2|12439.2|12435|12433|3732
1614779700000|2021-03-03 13:55:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|3082
1614780000000|2021-03-03 14:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435|12433|2318
1614780300000|2021-03-03 14:05:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|2544
1614780600000|2021-03-03 14:10:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12434.2|12432.2|2181
1614780900000|2021-03-03 14:15:00|12434.2|12432.2|12431.9|12429.9|12435|12433|12429.5|12427.5|8808
1614781200000|2021-03-03 14:20:00|12432.6|12430.6|12435|12433|12435|12433|12431.1|12429.1|3948
1614781500000|2021-03-03 14:25:00|12435.8|12433.8|12435.8|12433.8|12437.3|12435.3|12435|12433|1948
1614781800000|2021-03-03 14:30:00|12435|12433|12432.6|12430.6|12435|12433|12431.9|12429.9|4998
1614782100000|2021-03-03 14:35:00|12431.9|12429.9|12430.3|12428.3|12432.6|12430.6|12430.3|12428.3|3515
1614782400000|2021-03-03 14:40:00|12431.1|12429.1|12426.4|12424.4|12431.9|12429.9|12426.4|12424.4|5250
1614782700000|2021-03-03 14:45:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12424.8|12422.8|8345
1614783000000|2021-03-03 14:50:00|12426.4|12424.4|12425.6|12423.6|12428|12426|12424.8|12422.8|5172
1614783300000|2021-03-03 14:55:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12423.3|12421.3|4938
1614783600000|2021-03-03 15:00:00|12425.6|12423.6|12426.4|12424.4|12429.5|12427.5|12425.6|12423.6|9476
1614783900000|2021-03-03 15:05:00|12425.6|12423.6|12427.2|12425.2|12428.7|12426.7|12425.6|12423.6|6343
1614784200000|2021-03-03 15:10:00|12428|12426|12424.8|12422.8|12428.7|12426.7|12424.8|12422.8|4586
1614784500000|2021-03-03 15:15:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|6585
1614784800000|2021-03-03 15:20:00|12424|12422|12425.6|12423.6|12428|12426|12423.3|12421.3|7077
1614785100000|2021-03-03 15:25:00|12424.8|12422.8|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|5762
1614785400000|2021-03-03 15:30:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|4995
1614785700000|2021-03-03 15:35:00|12423.3|12421.3|12420.1|12418.1|12424|12422|12418.6|12416.6|6927
1614786000000|2021-03-03 15:40:00|12420.9|12418.9|12418.6|12416.6|12421.7|12419.7|12417.8|12415.8|4514
1614786300000|2021-03-03 15:45:00|12419.4|12417.4|12420.9|12418.9|12421.7|12419.7|12418.6|12416.6|6097
1614786600000|2021-03-03 15:50:00|12420.5|12418.5|12422.5|12420.5|12422.5|12420.5|12419.4|12417.4|5090
1614786900000|2021-03-03 15:55:00|12423.3|12421.3|12424|12422|12424|12422|12421.7|12419.7|4629
1614787200000|2021-03-03 16:00:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424|12422|6811
1614787500000|2021-03-03 16:05:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3021
1614787800000|2021-03-03 16:10:00|12425.6|12423.6|12423.3|12421.3|12425.6|12423.6|12421.7|12419.7|5146
1614788100000|2021-03-03 16:15:00|12424|12422|12422.5|12420.5|12424.8|12422.8|12422.5|12420.5|6927
1614788400000|2021-03-03 16:20:00|12423.3|12421.3|12426.4|12424.4|12426.4|12424.4|12421.7|12419.7|7946
1614788700000|2021-03-03 16:25:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1448
1614789000000|2021-03-03 16:30:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|2161
1614789300000|2021-03-03 16:35:00|12426.4|12424.4|12423.3|12421.3|12426.4|12424.4|12423.3|12421.3|3190
1614789600000|2021-03-03 16:40:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12421.7|12419.7|5565
1614789900000|2021-03-03 16:45:00|12424|12422|12423.3|12421.3|12424|12422|12422.5|12420.5|1856
1614790200000|2021-03-03 16:50:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|856
1614790500000|2021-03-03 16:55:00|12422.5|12420.5|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|1963
1614790800000|2021-03-03 17:00:00|12424|12422|12425.6|12423.6|12426.4|12424.4|12424|12422|2665
1614791100000|2021-03-03 17:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1751
1614791400000|2021-03-03 17:10:00|12424.8|12422.8|12422.5|12420.5|12424.8|12422.8|12421.7|12419.7|2440
1614791700000|2021-03-03 17:15:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|3587
1614792000000|2021-03-03 17:20:00|12421.3|12419.3|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|2839
1614792300000|2021-03-03 17:25:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2994
1614792600000|2021-03-03 17:30:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|3648
1614792900000|2021-03-03 17:35:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1603
1614793200000|2021-03-03 17:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2016
1614793500000|2021-03-03 17:45:00|12424|12422|12422.5|12420.5|12424.8|12422.8|12422.5|12420.5|874
1614793800000|2021-03-03 17:50:00|12422.1|12420.1|12423.3|12421.3|12423.3|12421.3|12422.1|12420.1|970
1614794100000|2021-03-03 17:55:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|735
1614794400000|2021-03-03 18:00:00|12423.7|12421.7|12426.4|12424.4|12427.2|12425.2|12423.3|12421.3|3181
1614794700000|2021-03-03 18:05:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|4979
1614795000000|2021-03-03 18:10:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2405
1614795300000|2021-03-03 18:15:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2760
1614795600000|2021-03-03 18:20:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|3099
1614795900000|2021-03-03 18:25:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|2515
1614796200000|2021-03-03 18:30:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12425.6|12423.6|2188
1614796500000|2021-03-03 18:35:00|12427.2|12425.2|12428|12426|12428.3|12426.3|12427.2|12425.2|1694
1614796800000|2021-03-03 18:40:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|3208
1614797100000|2021-03-03 18:45:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|698
1614797400000|2021-03-03 18:50:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2067
1614797700000|2021-03-03 18:55:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2554
1614798000000|2021-03-03 19:00:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|1946
1614798300000|2021-03-03 19:05:00|12429.9|12427.9|12428|12426|12429.9|12427.9|12428|12426|1860
1614798600000|2021-03-03 19:10:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|3062
1614798900000|2021-03-03 19:15:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|2579
1614799200000|2021-03-03 19:20:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1074
1614799500000|2021-03-03 19:25:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|3405
1614799800000|2021-03-03 19:30:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|2474
1614800100000|2021-03-03 19:35:00|12428.3|12426.3|12428|12426|12429.5|12427.5|12428|12426|1377
1614800400000|2021-03-03 19:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|950
1614800700000|2021-03-03 19:45:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2043
1614801000000|2021-03-03 19:50:00|12426.4|12424.4|12428.7|12426.7|12429.5|12427.5|12426.4|12424.4|2823
1614801300000|2021-03-03 19:55:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|7115
1614801600000|2021-03-03 20:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|2298
1614801900000|2021-03-03 20:05:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|4545
1614802200000|2021-03-03 20:10:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1966
1614802500000|2021-03-03 20:15:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1553
1614802800000|2021-03-03 20:20:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|1150
1614803100000|2021-03-03 20:25:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428|12426|1511
1614803400000|2021-03-03 20:30:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2212
1614803700000|2021-03-03 20:35:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3129
1614804000000|2021-03-03 20:40:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|5214
1614804300000|2021-03-03 20:45:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12425.6|12423.6|2576
1614804600000|2021-03-03 20:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1973
1614804900000|2021-03-03 20:55:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|5486
1614805200000|2021-03-03 21:00:00|12429.5|12427.5|12431.5|12429.5|12431.9|12429.9|12429.5|12427.5|4084
1614805500000|2021-03-03 21:05:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2617
1614805800000|2021-03-03 21:10:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|932
1614806100000|2021-03-03 21:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1497
1614806400000|2021-03-03 21:20:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|791
1614806700000|2021-03-03 21:25:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428|12426|1996
1614807000000|2021-03-03 21:30:00|12428.3|12426.3|12425.6|12423.6|12428.7|12426.7|12425.6|12423.6|3876
1614807300000|2021-03-03 21:35:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|2569
1614807600000|2021-03-03 21:40:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|2100
1614807900000|2021-03-03 21:45:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2599
1614808200000|2021-03-03 21:50:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|2166
1614808500000|2021-03-03 21:55:00|||||||||1967
1614812400000|2021-03-03 23:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|527
1614812700000|2021-03-03 23:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|484
1614813000000|2021-03-03 23:10:00|||||||||115
1614813300000|2021-03-03 23:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|895
1614813600000|2021-03-03 23:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|535
1614813900000|2021-03-03 23:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|556
1614814200000|2021-03-03 23:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|331
1614814500000|2021-03-03 23:35:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|114
1614814800000|2021-03-03 23:40:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|376
1614815100000|2021-03-03 23:45:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|337
1614815400000|2021-03-03 23:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|151
1614815700000|2021-03-03 23:55:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|339
1614816000000|2021-03-04 00:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|987
1614816300000|2021-03-04 00:05:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|284
1614816600000|2021-03-04 00:10:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|722
1614816900000|2021-03-04 00:15:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|1594
1614817200000|2021-03-04 00:20:00|12422.9|12420.9|12423.3|12421.3|12424|12422|12422.9|12420.9|272
1614817500000|2021-03-04 00:25:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|302
1614817800000|2021-03-04 00:30:00|12424.4|12422.4|12425.6|12423.6|12425.6|12423.6|12424|12422|238
1614818100000|2021-03-04 00:35:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|398
1614818400000|2021-03-04 00:40:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|626
1614818700000|2021-03-04 00:45:00|12426.8|12424.8|12427.2|12425.2|12428|12426|12426.8|12424.8|735
1614819000000|2021-03-04 00:50:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|456
1614819300000|2021-03-04 00:55:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|1007
1614819600000|2021-03-04 01:00:00|12427.6|12425.6|12427.2|12425.2|12428|12426|12427.2|12425.2|664
1614819900000|2021-03-04 01:05:00|12428|12426|12428|12426|12428|12426|12428|12426|194
1614820200000|2021-03-04 01:10:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1282
1614820500000|2021-03-04 01:15:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|477
1614820800000|2021-03-04 01:20:00|12426.8|12424.8|12427.2|12425.2|12428|12426|12426.4|12424.4|590
1614821100000|2021-03-04 01:25:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|581
1614821400000|2021-03-04 01:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|126
1614821700000|2021-03-04 01:35:00|||||||||88
1614822000000|2021-03-04 01:40:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|456
1614822300000|2021-03-04 01:45:00|12428.3|12426.3|12428|12426|12428.3|12426.3|12428|12426|155
1614822600000|2021-03-04 01:50:00|||||||||55
1614822900000|2021-03-04 01:55:00|||||||||115
1614823200000|2021-03-04 02:00:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|1871
1614823500000|2021-03-04 02:05:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|541
1614823800000|2021-03-04 02:10:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|14
1614824100000|2021-03-04 02:15:00|||||||||137
1614824400000|2021-03-04 02:20:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|940
1614824700000|2021-03-04 02:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3121
1614825000000|2021-03-04 02:30:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|405
1614825300000|2021-03-04 02:35:00|||||||||72
1614825600000|2021-03-04 02:40:00|||||||||226
1614825900000|2021-03-04 02:45:00|||||||||1553
1614826200000|2021-03-04 02:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1159
1614826500000|2021-03-04 02:55:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1497
1614826800000|2021-03-04 03:00:00|||||||||135
1614827100000|2021-03-04 03:05:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|72
1614827400000|2021-03-04 03:10:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|355
1614827700000|2021-03-04 03:15:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|338
1614828000000|2021-03-04 03:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|220
1614828300000|2021-03-04 03:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|73
1614828600000|2021-03-04 03:30:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|434
1614828900000|2021-03-04 03:35:00|||||||||98
1614829200000|2021-03-04 03:40:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|145
1614829500000|2021-03-04 03:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|436
1614829800000|2021-03-04 03:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|136
1614830100000|2021-03-04 03:55:00|||||||||134
1614830400000|2021-03-04 04:00:00|||||||||97
1614830700000|2021-03-04 04:05:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|905
1614831000000|2021-03-04 04:10:00|||||||||77
1614831300000|2021-03-04 04:15:00|12428|12426|12428|12426|12428|12426|12428|12426|335
1614831600000|2021-03-04 04:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1227
1614831900000|2021-03-04 04:25:00|||||||||588
1614832200000|2021-03-04 04:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|752
1614832500000|2021-03-04 04:35:00|||||||||473
1614832800000|2021-03-04 04:40:00|||||||||755
1614833100000|2021-03-04 04:45:00|||||||||54
1614833400000|2021-03-04 04:50:00|||||||||99
1614833700000|2021-03-04 04:55:00|||||||||86
1614834000000|2021-03-04 05:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1179
1614834300000|2021-03-04 05:05:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1571
1614834600000|2021-03-04 05:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|155
1614834900000|2021-03-04 05:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|412
1614835200000|2021-03-04 05:20:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|169
1614835500000|2021-03-04 05:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|86
1614835800000|2021-03-04 05:30:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.9|12427.9|1138
1614836100000|2021-03-04 05:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|219
1614836400000|2021-03-04 05:40:00|||||||||417
1614836700000|2021-03-04 05:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|316
1614837000000|2021-03-04 05:50:00|||||||||443
1614837300000|2021-03-04 05:55:00|||||||||57
1614837600000|2021-03-04 06:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|684
1614837900000|2021-03-04 06:05:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|167
1614838200000|2021-03-04 06:10:00|||||||||104
1614838500000|2021-03-04 06:15:00|||||||||196
1614838800000|2021-03-04 06:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|223
1614839100000|2021-03-04 06:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|192
1614839400000|2021-03-04 06:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|162
1614839700000|2021-03-04 06:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|178
1614840000000|2021-03-04 06:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|237
1614840300000|2021-03-04 06:45:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|352
1614840600000|2021-03-04 06:50:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1122
1614840900000|2021-03-04 06:55:00|||||||||39
1614841200000|2021-03-04 07:00:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|968
1614841500000|2021-03-04 07:05:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|3988
1614841800000|2021-03-04 07:10:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|565
1614842100000|2021-03-04 07:15:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|685
1614842400000|2021-03-04 07:20:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|518
1614842700000|2021-03-04 07:25:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|329
1614843000000|2021-03-04 07:30:00|12432.6|12430.6|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1681
1614843300000|2021-03-04 07:35:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|465
1614843600000|2021-03-04 07:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|431
1614843900000|2021-03-04 07:45:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|645
1614844200000|2021-03-04 07:50:00|||||||||332
1614844500000|2021-03-04 07:55:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|696
1614844800000|2021-03-04 08:00:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|2537
1614845100000|2021-03-04 08:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2755
1614845400000|2021-03-04 08:10:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2642
1614845700000|2021-03-04 08:15:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1204
1614846000000|2021-03-04 08:20:00|12435|12433|12435|12433|12435|12433|12435|12433|473
1614846300000|2021-03-04 08:25:00|12435.8|12433.8|12432.6|12430.6|12435.8|12433.8|12432.6|12430.6|1817
1614846600000|2021-03-04 08:30:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1489
1614846900000|2021-03-04 08:35:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|662
1614847200000|2021-03-04 08:40:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1650
1614847500000|2021-03-04 08:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1516
1614847800000|2021-03-04 08:50:00|12433.4|12431.4|12434.2|12432.2|12435|12433|12433.4|12431.4|402
1614848100000|2021-03-04 08:55:00|||||||||120
1614848400000|2021-03-04 09:00:00|||||||||461
1614848700000|2021-03-04 09:05:00|||||||||361
1614849000000|2021-03-04 09:10:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1599
1614849300000|2021-03-04 09:15:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|2486
1614849600000|2021-03-04 09:20:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1982
1614849900000|2021-03-04 09:25:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|2125
1614850200000|2021-03-04 09:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2737
1614850500000|2021-03-04 09:35:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|885
1614850800000|2021-03-04 09:40:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|859
1614851100000|2021-03-04 09:45:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|840
1614851400000|2021-03-04 09:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|266
1614851700000|2021-03-04 09:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|460
1614852000000|2021-03-04 10:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|222
1614852300000|2021-03-04 10:05:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1027
1614852600000|2021-03-04 10:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|485
1614852900000|2021-03-04 10:15:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|637
1614853200000|2021-03-04 10:20:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|510
1614853500000|2021-03-04 10:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|629
1614853800000|2021-03-04 10:30:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12428|12426|434
1614854100000|2021-03-04 10:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|670
1614854400000|2021-03-04 10:40:00|12428|12426|12428|12426|12428|12426|12428|12426|157
1614854700000|2021-03-04 10:45:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|407
1614855000000|2021-03-04 10:50:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|752
1614855300000|2021-03-04 10:55:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|1230
1614855600000|2021-03-04 11:00:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2019
1614855900000|2021-03-04 11:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|191
1614856200000|2021-03-04 11:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|762
1614856500000|2021-03-04 11:15:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|681
1614856800000|2021-03-04 11:20:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|522
1614857100000|2021-03-04 11:25:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|948
1614857400000|2021-03-04 11:30:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|500
1614857700000|2021-03-04 11:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|365
1614858000000|2021-03-04 11:40:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|507
1614858300000|2021-03-04 11:45:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|553
1614858600000|2021-03-04 11:50:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|1564
1614858900000|2021-03-04 11:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|3056
1614859200000|2021-03-04 12:00:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12428|12426|3294
1614859500000|2021-03-04 12:05:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1089
1614859800000|2021-03-04 12:10:00|||||||||139
1614860100000|2021-03-04 12:15:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|2556
1614860400000|2021-03-04 12:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|956
1614860700000|2021-03-04 12:25:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2023
1614861000000|2021-03-04 12:30:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|830
1614861300000|2021-03-04 12:35:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2601
1614861600000|2021-03-04 12:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|428
1614861900000|2021-03-04 12:45:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2660
1614862200000|2021-03-04 12:50:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1510
1614862500000|2021-03-04 12:55:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|819
1614862800000|2021-03-04 13:00:00|12431.1|12429.1|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|1182
1614863100000|2021-03-04 13:05:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1441
1614863400000|2021-03-04 13:10:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428|12426|1738
1614863700000|2021-03-04 13:15:00|||||||||1381
1614864000000|2021-03-04 13:20:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1868
1614864300000|2021-03-04 13:25:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12428|12426|2581
1614864600000|2021-03-04 13:30:00|12428.7|12426.7|12425.6|12423.6|12428.7|12426.7|12424.8|12422.8|4097
1614864900000|2021-03-04 13:35:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|4295
1614865200000|2021-03-04 13:40:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424|12422|4536
1614865500000|2021-03-04 13:45:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|3355
1614865800000|2021-03-04 13:50:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|2668
1614866100000|2021-03-04 13:55:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424|12422|1978
1614866400000|2021-03-04 14:00:00|12426|12424|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|3007
1614866700000|2021-03-04 14:05:00|12426.4|12424.4|12428|12426|12428|12426|12425.6|12423.6|3288
1614867000000|2021-03-04 14:10:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|3051
1614867300000|2021-03-04 14:15:00|12428.7|12426.7|12431.9|12429.9|12432.6|12430.6|12428.7|12426.7|6781
1614867600000|2021-03-04 14:20:00|12431.1|12429.1|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|3849
1614867900000|2021-03-04 14:25:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1856
1614868200000|2021-03-04 14:30:00|12433.4|12431.4|12431.9|12429.9|12434.2|12432.2|12431.9|12429.9|4703
1614868500000|2021-03-04 14:35:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|1184
1614868800000|2021-03-04 14:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2675
1614869100000|2021-03-04 14:45:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2120
1614869400000|2021-03-04 14:50:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|4183
1614869700000|2021-03-04 14:55:00|12431.9|12429.9|12434.2|12432.2|12434.2|12432.2|12431.9|12429.9|3238
1614870000000|2021-03-04 15:00:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|4802
1614870300000|2021-03-04 15:05:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|5329
1614870600000|2021-03-04 15:10:00|12436.5|12434.5|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|2827
1614870900000|2021-03-04 15:15:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|3157
1614871200000|2021-03-04 15:20:00|12435|12433|12433.4|12431.4|12435.8|12433.8|12433.4|12431.4|3119
1614871500000|2021-03-04 15:25:00|12432.6|12430.6|12434.2|12432.2|12435.8|12433.8|12432.6|12430.6|5216
1614871800000|2021-03-04 15:30:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|3816
1614872100000|2021-03-04 15:35:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|3883
1614872400000|2021-03-04 15:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1443
1614872700000|2021-03-04 15:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|3543
1614873000000|2021-03-04 15:50:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|7707
1614873300000|2021-03-04 15:55:00|12434.2|12432.2|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|8415
1614873600000|2021-03-04 16:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|4634
1614873900000|2021-03-04 16:05:00|12434.2|12432.2|12432.6|12430.6|12435.8|12433.8|12432.6|12430.6|2718
1614874200000|2021-03-04 16:10:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|3396
1614874500000|2021-03-04 16:15:00|12432.6|12430.6|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|3469
1614874800000|2021-03-04 16:20:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|3025
1614875100000|2021-03-04 16:25:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1033
1614875400000|2021-03-04 16:30:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|3514
1614875700000|2021-03-04 16:35:00|||||||||536
1614876000000|2021-03-04 16:40:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|788
1614876300000|2021-03-04 16:45:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|3935
1614876600000|2021-03-04 16:50:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|1198
1614876900000|2021-03-04 16:55:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2423
1614877200000|2021-03-04 17:00:00|12434.2|12432.2|12431.9|12429.9|12435|12433|12431.9|12429.9|7607
1614877500000|2021-03-04 17:05:00|12432.6|12430.6|12431.9|12429.9|12434.2|12432.2|12431.1|12429.1|2211
1614877800000|2021-03-04 17:10:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12424.8|12422.8|8350
1614878100000|2021-03-04 17:15:00|12430.3|12428.3|12430.3|12428.3|12435|12433|12429.5|12427.5|10666
1614878400000|2021-03-04 17:20:00|12431.1|12429.1|12424.8|12422.8|12431.1|12429.1|12422.5|12420.5|14660
1614878700000|2021-03-04 17:25:00|12425.6|12423.6|12418.6|12416.6|12425.6|12423.6|12410|12408|16283
1614879000000|2021-03-04 17:30:00|12419.4|12417.4|12415.5|12413.5|12419.4|12417.4|12414.7|12412.7|11889
1614879300000|2021-03-04 17:35:00|12415.1|12413.1|12411.5|12409.5|12415.5|12413.5|12409.2|12407.2|12473
1614879600000|2021-03-04 17:40:00|12412.3|12410.3|12416.2|12414.2|12418.6|12416.6|12412.3|12410.3|10205
1614879900000|2021-03-04 17:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12410.8|12408.8|7904
1614880200000|2021-03-04 17:50:00|12416.2|12414.2|12412.3|12410.3|12416.2|12414.2|12409.2|12407.2|8751
1614880500000|2021-03-04 17:55:00|12411.5|12409.5|12410.8|12408.8|12414.7|12412.7|12410.8|12408.8|4911
1614880800000|2021-03-04 18:00:00|12410|12408|12413.1|12411.1|12413.9|12411.9|12408.4|12406.4|9432
1614881100000|2021-03-04 18:05:00|12412.3|12410.3|12403|12401|12412.3|12410.3|12403|12401|11962
1614881400000|2021-03-04 18:10:00|12402.2|12400.2|12404.5|12402.5|12406.9|12404.9|12402.2|12400.2|12271
1614881700000|2021-03-04 18:15:00|12405.3|12403.3|12406.9|12404.9|12410|12408|12405.3|12403.3|13085
1614882000000|2021-03-04 18:20:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12404.5|12402.5|5963
1614882300000|2021-03-04 18:25:00|12406.9|12404.9|12409.2|12407.2|12409.2|12407.2|12406.1|12404.1|5148
1614882600000|2021-03-04 18:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|6724
1614882900000|2021-03-04 18:35:00|12407.6|12405.6|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|6365
1614883200000|2021-03-04 18:40:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|2654
1614883500000|2021-03-04 18:45:00|12406.9|12404.9|12403.7|12401.7|12408.4|12406.4|12403.7|12401.7|3719
1614883800000|2021-03-04 18:50:00|12404.1|12402.1|12403|12401|12404.5|12402.5|12402.2|12400.2|4641
1614884100000|2021-03-04 18:55:00|12403.7|12401.7|12399.8|12397.8|12403.7|12401.7|12399|12397|9454
1614884400000|2021-03-04 19:00:00|12400.6|12398.6|12406.1|12404.1|12406.9|12404.9|12399.8|12397.8|5865
1614884700000|2021-03-04 19:05:00|12406.9|12404.9|12402.2|12400.2|12406.9|12404.9|12402.2|12400.2|4113
1614885000000|2021-03-04 19:10:00|12402.6|12400.6|12406.9|12404.9|12407.6|12405.6|12402.2|12400.2|5836
1614885300000|2021-03-04 19:15:00|12406.1|12404.1|12403.7|12401.7|12406.1|12404.1|12403|12401|3534
1614885600000|2021-03-04 19:20:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|2395
1614885900000|2021-03-04 19:25:00|12403|12401|12403|12401|12404.5|12402.5|12402.2|12400.2|2164
1614886200000|2021-03-04 19:30:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12400.6|12398.6|5498
1614886500000|2021-03-04 19:35:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12400.6|12398.6|3158
1614886800000|2021-03-04 19:40:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|3893
1614887100000|2021-03-04 19:45:00|12403|12401|12403|12401|12403.7|12401.7|12400.6|12398.6|8965
1614887400000|2021-03-04 19:50:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12401.4|12399.4|3310
1614887700000|2021-03-04 19:55:00|12402.6|12400.6|12400.6|12398.6|12405.3|12403.3|12400.6|12398.6|6741
1614888000000|2021-03-04 20:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|6009
1614888300000|2021-03-04 20:05:00|12402.2|12400.2|12402.2|12400.2|12404.5|12402.5|12401.4|12399.4|6843
1614888600000|2021-03-04 20:10:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|2202
1614888900000|2021-03-04 20:15:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|3299
1614889200000|2021-03-04 20:20:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|5010
1614889500000|2021-03-04 20:25:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|3342
1614889800000|2021-03-04 20:30:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|2159
1614890100000|2021-03-04 20:35:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|3054
1614890400000|2021-03-04 20:40:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|2038
1614890700000|2021-03-04 20:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1720
1614891000000|2021-03-04 20:50:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|3144
1614891300000|2021-03-04 20:55:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|2971
1614891600000|2021-03-04 21:00:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|3666
1614891900000|2021-03-04 21:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1705
1614892200000|2021-03-04 21:10:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12402.2|12400.2|1978
1614892500000|2021-03-04 21:15:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2342
1614892800000|2021-03-04 21:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|498
1614893100000|2021-03-04 21:25:00|12404.1|12402.1|12403|12401|12404.5|12402.5|12403|12401|1778
1614893400000|2021-03-04 21:30:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1593
1614893700000|2021-03-04 21:35:00|12402.6|12400.6|12400.6|12398.6|12403|12401|12400.6|12398.6|2423
1614894000000|2021-03-04 21:40:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2479
1614894300000|2021-03-04 21:45:00|12399.8|12397.8|12396.7|12394.7|12400.6|12398.6|12396.7|12394.7|5131
1614894600000|2021-03-04 21:50:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2379
1614894900000|2021-03-04 21:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2662
1614898800000|2021-03-04 23:00:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|847
1614899100000|2021-03-04 23:05:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|331
1614899400000|2021-03-04 23:10:00|12400.6|12398.6|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|829
1614899700000|2021-03-04 23:15:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|50
1614900000000|2021-03-04 23:20:00|||||||||127
1614900300000|2021-03-04 23:25:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|413
1614900600000|2021-03-04 23:30:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|264
1614900900000|2021-03-04 23:35:00|||||||||128
1614901200000|2021-03-04 23:40:00|||||||||229
1614901500000|2021-03-04 23:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1089
1614901800000|2021-03-04 23:50:00|12399|12397|12399|12397|12399|12397|12399|12397|154
1614902100000|2021-03-04 23:55:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.9|12395.9|389
1614902400000|2021-03-05 00:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|2795
1614902700000|2021-03-05 00:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1007
1614903000000|2021-03-05 00:10:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12392|12390|1885
1614903300000|2021-03-05 00:15:00|12392.8|12390.8|12394.4|12392.4|12395.5|12393.5|12392|12390|1298
1614903600000|2021-03-05 00:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|875
1614903900000|2021-03-05 00:25:00|12394.4|12392.4|12394.8|12392.8|12395.1|12393.1|12393.6|12391.6|643
1614904200000|2021-03-05 00:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|484
1614904500000|2021-03-05 00:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|996
1614904800000|2021-03-05 00:40:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|885
1614905100000|2021-03-05 00:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|746
1614905400000|2021-03-05 00:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|736
1614905700000|2021-03-05 00:55:00|12397.1|12395.1|12398.3|12396.3|12398.3|12396.3|12397.1|12395.1|385
1614906000000|2021-03-05 01:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|906
1614906300000|2021-03-05 01:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|613
1614906600000|2021-03-05 01:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|356
1614906900000|2021-03-05 01:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|175
1614907200000|2021-03-05 01:20:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|830
1614907500000|2021-03-05 01:25:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|259
1614907800000|2021-03-05 01:30:00|||||||||14
1614908100000|2021-03-05 01:35:00|||||||||32
1614908400000|2021-03-05 01:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|550
1614908700000|2021-03-05 01:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|423
1614909000000|2021-03-05 01:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|684
1614909300000|2021-03-05 01:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|355
1614909600000|2021-03-05 02:00:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|359
1614909900000|2021-03-05 02:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|746
1614910200000|2021-03-05 02:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1695
1614910500000|2021-03-05 02:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|706
1614910800000|2021-03-05 02:20:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|451
1614911100000|2021-03-05 02:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|742
1614911400000|2021-03-05 02:30:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|44
1614911700000|2021-03-05 02:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|157
1614912000000|2021-03-05 02:40:00|12395.1|12393.1|12395.1|12393.1|12395.5|12393.5|12395.1|12393.1|269
1614912300000|2021-03-05 02:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|94
1614912600000|2021-03-05 02:50:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|366
1614912900000|2021-03-05 02:55:00|||||||||329
1614913200000|2021-03-05 03:00:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|186
1614913500000|2021-03-05 03:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|438
1614913800000|2021-03-05 03:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|126
1614914100000|2021-03-05 03:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|521
1614914400000|2021-03-05 03:20:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|999
1614914700000|2021-03-05 03:25:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|588
1614915000000|2021-03-05 03:30:00|12397.1|12395.1|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1020
1614915300000|2021-03-05 03:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|419
1614915600000|2021-03-05 03:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1113
1614915900000|2021-03-05 03:45:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|265
1614916200000|2021-03-05 03:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|425
1614916500000|2021-03-05 03:55:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|187
1614916800000|2021-03-05 04:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|158
1614917100000|2021-03-05 04:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|75
1614917400000|2021-03-05 04:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|271
1614917700000|2021-03-05 04:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|33
1614918000000|2021-03-05 04:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|65
1614918300000|2021-03-05 04:25:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|167
1614918600000|2021-03-05 04:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|980
1614918900000|2021-03-05 04:35:00|||||||||58
1614919200000|2021-03-05 04:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|184
1614919500000|2021-03-05 04:45:00|||||||||6
1614919800000|2021-03-05 04:50:00|||||||||647
1614920100000|2021-03-05 04:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|225
1614920400000|2021-03-05 05:00:00|||||||||12
1614920700000|2021-03-05 05:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|42
1614921000000|2021-03-05 05:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|193
1614921300000|2021-03-05 05:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|214
1614921600000|2021-03-05 05:20:00|||||||||220
1614921900000|2021-03-05 05:25:00|||||||||221
1614922200000|2021-03-05 05:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|216
1614922500000|2021-03-05 05:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|484
1614922800000|2021-03-05 05:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|795
1614923100000|2021-03-05 05:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|597
1614923400000|2021-03-05 05:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1551
1614923700000|2021-03-05 05:55:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|267
1614924000000|2021-03-05 06:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1366
1614924300000|2021-03-05 06:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|263
1614924600000|2021-03-05 06:10:00|||||||||38
1614924900000|2021-03-05 06:15:00|||||||||208
1614925200000|2021-03-05 06:20:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|696
1614925500000|2021-03-05 06:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1904
1614925800000|2021-03-05 06:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|577
1614926100000|2021-03-05 06:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|490
1614926400000|2021-03-05 06:40:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|316
1614926700000|2021-03-05 06:45:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|144
1614927000000|2021-03-05 06:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|469
1614927300000|2021-03-05 06:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|840
1614927600000|2021-03-05 07:00:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12397.9|12395.9|1791
1614927900000|2021-03-05 07:05:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2066
1614928200000|2021-03-05 07:10:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|394
1614928500000|2021-03-05 07:15:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|379
1614928800000|2021-03-05 07:20:00|12397.5|12395.5|12399.8|12397.8|12400.2|12398.2|12397.5|12395.5|791
1614929100000|2021-03-05 07:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1610
1614929400000|2021-03-05 07:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|431
1614929700000|2021-03-05 07:35:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|643
1614930000000|2021-03-05 07:40:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|796
1614930300000|2021-03-05 07:45:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1728
1614930600000|2021-03-05 07:50:00|12404.9|12402.9|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|859
1614930900000|2021-03-05 07:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|882
1614931200000|2021-03-05 08:00:00|12404.1|12402.1|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1520
1614931500000|2021-03-05 08:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2703
1614931800000|2021-03-05 08:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|933
1614932100000|2021-03-05 08:15:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1359
1614932400000|2021-03-05 08:20:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|997
1614932700000|2021-03-05 08:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1964
1614933000000|2021-03-05 08:30:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1284
1614933300000|2021-03-05 08:35:00|12406.9|12404.9|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|3792
1614933600000|2021-03-05 08:40:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1028
1614933900000|2021-03-05 08:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|750
1614934200000|2021-03-05 08:50:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|2640
1614934500000|2021-03-05 08:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1482
1614934800000|2021-03-05 09:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|860
1614935100000|2021-03-05 09:05:00|12403|12401|12403|12401|12403|12401|12403|12401|825
1614935400000|2021-03-05 09:10:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1845
1614935700000|2021-03-05 09:15:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1016
1614936000000|2021-03-05 09:20:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|1034
1614936300000|2021-03-05 09:25:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|467
1614936600000|2021-03-05 09:30:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|816
1614936900000|2021-03-05 09:35:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|703
1614937200000|2021-03-05 09:40:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|1636
1614937500000|2021-03-05 09:45:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|782
1614937800000|2021-03-05 09:50:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|560
1614938100000|2021-03-05 09:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|671
1614938400000|2021-03-05 10:00:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|838
1614938700000|2021-03-05 10:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|502
1614939000000|2021-03-05 10:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1333
1614939300000|2021-03-05 10:15:00|12403|12401|12402.2|12400.2|12403|12401|12400.6|12398.6|2868
1614939600000|2021-03-05 10:20:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|1744
1614939900000|2021-03-05 10:25:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1252
1614940200000|2021-03-05 10:30:00|12399.4|12397.4|12400.6|12398.6|12400.6|12398.6|12399|12397|1628
1614940500000|2021-03-05 10:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2096
1614940800000|2021-03-05 10:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|493
1614941100000|2021-03-05 10:45:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1125
1614941400000|2021-03-05 10:50:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|416
1614941700000|2021-03-05 10:55:00|12403|12401|12403|12401|12403|12401|12403|12401|195
1614942000000|2021-03-05 11:00:00|12403.3|12401.3|12403|12401|12403.7|12401.7|12403|12401|762
1614942300000|2021-03-05 11:05:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|640
1614942600000|2021-03-05 11:10:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1088
1614942900000|2021-03-05 11:15:00|||||||||943
1614943200000|2021-03-05 11:20:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1424
1614943500000|2021-03-05 11:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|262
1614943800000|2021-03-05 11:30:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|744
1614944100000|2021-03-05 11:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|630
1614944400000|2021-03-05 11:40:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|293
1614944700000|2021-03-05 11:45:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|848
1614945000000|2021-03-05 11:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|742
1614945300000|2021-03-05 11:55:00|12399.4|12397.4|12398.3|12396.3|12399.4|12397.4|12397.5|12395.5|2013
1614945600000|2021-03-05 12:00:00|12399|12397|12396.7|12394.7|12399|12397|12396.7|12394.7|1585
1614945900000|2021-03-05 12:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1987
1614946200000|2021-03-05 12:10:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1828
1614946500000|2021-03-05 12:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|651
1614946800000|2021-03-05 12:20:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|1605
1614947100000|2021-03-05 12:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1059
1614947400000|2021-03-05 12:30:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|2403
1614947700000|2021-03-05 12:35:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1836
1614948000000|2021-03-05 12:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1774
1614948300000|2021-03-05 12:45:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|4087
1614948600000|2021-03-05 12:50:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|2247
1614948900000|2021-03-05 12:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|5284
1614949200000|2021-03-05 13:00:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2009
1614949500000|2021-03-05 13:05:00|12392.8|12390.8|12392.8|12390.8|12395.1|12393.1|12392|12390|9296
1614949800000|2021-03-05 13:10:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|5446
1614950100000|2021-03-05 13:15:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|4996
1614950400000|2021-03-05 13:20:00|12392.8|12390.8|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|7921
1614950700000|2021-03-05 13:25:00|12395.1|12393.1|12392.4|12390.4|12395.9|12393.9|12390.5|12388.5|7415
1614951000000|2021-03-05 13:30:00|12386.9|12384.9|12375.6|12373.6|12386.9|12384.9|12369.4|12367.4|19283
1614951300000|2021-03-05 13:35:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12371.7|12369.7|10503
1614951600000|2021-03-05 13:40:00|12374.8|12372.8|12379.5|12377.5|12380.3|12378.3|12374.8|12372.8|13471
1614951900000|2021-03-05 13:45:00|12378.7|12376.7|12385.8|12383.8|12388.1|12386.1|12378.7|12376.7|14245
1614952200000|2021-03-05 13:50:00|12385|12383|12379.5|12377.5|12385.8|12383.8|12378.7|12376.7|13548
1614952500000|2021-03-05 13:55:00|12378.7|12376.7|12382.6|12380.6|12383.4|12381.4|12377.2|12375.2|8510
1614952800000|2021-03-05 14:00:00|12381.9|12379.9|12381.1|12379.1|12385|12383|12380.3|12378.3|6979
1614953100000|2021-03-05 14:05:00|12380.3|12378.3|12385.8|12383.8|12386.5|12384.5|12380.3|12378.3|4879
1614953400000|2021-03-05 14:10:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12385|12383|9321
1614953700000|2021-03-05 14:15:00|12388.5|12386.5|12392|12390|12392.8|12390.8|12385.8|12383.8|10073
1614954000000|2021-03-05 14:20:00|12391.2|12389.2|12385|12383|12393.6|12391.6|12385|12383|9675
1614954300000|2021-03-05 14:25:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12381.1|12379.1|7954
1614954600000|2021-03-05 14:30:00|12381.9|12379.9|12378.7|12376.7|12382.6|12380.6|12378.7|12376.7|8668
1614954900000|2021-03-05 14:35:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378|12376|5025
1614955200000|2021-03-05 14:40:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|4586
1614955500000|2021-03-05 14:45:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|4718
1614955800000|2021-03-05 14:50:00|12378.7|12376.7|12381.1|12379.1|12381.9|12379.9|12378.7|12376.7|4885
1614956100000|2021-03-05 14:55:00|12380.3|12378.3|12384.2|12382.2|12385.8|12383.8|12380.3|12378.3|5451
1614956400000|2021-03-05 15:00:00|12385|12383|12385|12383|12385.8|12383.8|12382.6|12380.6|8338
1614956700000|2021-03-05 15:05:00|12384.2|12382.2|12383.4|12381.4|12388.1|12386.1|12382.6|12380.6|6211
1614957000000|2021-03-05 15:10:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|4835
1614957300000|2021-03-05 15:15:00|12384.2|12382.2|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|2390
1614957600000|2021-03-05 15:20:00|12385.8|12383.8|12389.7|12387.7|12390.5|12388.5|12385|12383|8365
1614957900000|2021-03-05 15:25:00|12388.9|12386.9|12388.1|12386.1|12391.2|12389.2|12388.1|12386.1|6542
1614958200000|2021-03-05 15:30:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|5389
1614958500000|2021-03-05 15:35:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12385.8|12383.8|9418
1614958800000|2021-03-05 15:40:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|5756
1614959100000|2021-03-05 15:45:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385|12383|7861
1614959400000|2021-03-05 15:50:00|12385|12383|12381.1|12379.1|12385.8|12383.8|12380.3|12378.3|7797
1614959700000|2021-03-05 15:55:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|5584
1614960000000|2021-03-05 16:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4950
1614960300000|2021-03-05 16:05:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|3938
1614960600000|2021-03-05 16:10:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|5588
1614960900000|2021-03-05 16:15:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|4976
1614961200000|2021-03-05 16:20:00|12385.8|12383.8|12388.9|12386.9|12388.9|12386.9|12385|12383|5964
1614961500000|2021-03-05 16:25:00|12388.1|12386.1|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|5525
1614961800000|2021-03-05 16:30:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|9429
1614962100000|2021-03-05 16:35:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5819
1614962400000|2021-03-05 16:40:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|6085
1614962700000|2021-03-05 16:45:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4294
1614963000000|2021-03-05 16:50:00|12387.3|12385.3|12389.7|12387.7|12389.7|12387.7|12387.3|12385.3|5367
1614963300000|2021-03-05 16:55:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|5065
1614963600000|2021-03-05 17:00:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2398
1614963900000|2021-03-05 17:05:00|12387.3|12385.3|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|4116
1614964200000|2021-03-05 17:10:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|3207
1614964500000|2021-03-05 17:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2034
1614964800000|2021-03-05 17:20:00|12390.5|12388.5|12390.5|12388.5|12392|12390|12389.7|12387.7|2609
1614965100000|2021-03-05 17:25:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|3248
1614965400000|2021-03-05 17:30:00|12392.8|12390.8|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|4447
1614965700000|2021-03-05 17:35:00|12391.2|12389.2|12392.8|12390.8|12393.6|12391.6|12390.5|12388.5|2439
1614966000000|2021-03-05 17:40:00|12392|12390|12392|12390|12392|12390|12392|12390|2326
1614966300000|2021-03-05 17:45:00|12392.8|12390.8|12395.1|12393.1|12395.1|12393.1|12392|12390|3966
1614966600000|2021-03-05 17:50:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|4507
1614966900000|2021-03-05 17:55:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|3798
1614967200000|2021-03-05 18:00:00|12395.9|12393.9|12399.8|12397.8|12400.6|12398.6|12395.9|12393.9|5142
1614967500000|2021-03-05 18:05:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2651
1614967800000|2021-03-05 18:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|3630
1614968100000|2021-03-05 18:15:00|12400.6|12398.6|12403.7|12401.7|12403.7|12401.7|12400.6|12398.6|2773
1614968400000|2021-03-05 18:20:00|12404.5|12402.5|12401.4|12399.4|12405.3|12403.3|12401.4|12399.4|2883
1614968700000|2021-03-05 18:25:00|12401|12399|12397.5|12395.5|12401|12399|12397.5|12395.5|5219
1614969000000|2021-03-05 18:30:00|12398.3|12396.3|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|5295
1614969300000|2021-03-05 18:35:00|12400.6|12398.6|12398.3|12396.3|12401.4|12399.4|12397.5|12395.5|25665
1614969600000|2021-03-05 18:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2096
1614969900000|2021-03-05 18:45:00|12396.7|12394.7|12399|12397|12399|12397|12395.9|12393.9|2117
1614970200000|2021-03-05 18:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1176
1614970500000|2021-03-05 18:55:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|2415
1614970800000|2021-03-05 19:00:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|1861
1614971100000|2021-03-05 19:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|713
1614971400000|2021-03-05 19:10:00|12397.5|12395.5|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|1386
1614971700000|2021-03-05 19:15:00|12399|12397|12396.7|12394.7|12399|12397|12395.9|12393.9|2367
1614972000000|2021-03-05 19:20:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|2916
1614972300000|2021-03-05 19:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|692
1614972600000|2021-03-05 19:30:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|860
1614972900000|2021-03-05 19:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2391
1614973200000|2021-03-05 19:40:00|12399|12397|12399|12397|12399|12397|12399|12397|2152
1614973500000|2021-03-05 19:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|2238
1614973800000|2021-03-05 19:50:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1876
1614974100000|2021-03-05 19:55:00|12399|12397|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|3023
1614974400000|2021-03-05 20:00:00|12396.7|12394.7|12399|12397|12399|12397|12396.7|12394.7|2536
1614974700000|2021-03-05 20:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1000
1614975000000|2021-03-05 20:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1292
1614975300000|2021-03-05 20:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|776
1614975600000|2021-03-05 20:20:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2056
1614975900000|2021-03-05 20:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1689
1614976200000|2021-03-05 20:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1058
1614976500000|2021-03-05 20:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1301
1614976800000|2021-03-05 20:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2138
1614977100000|2021-03-05 20:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|3071
1614977400000|2021-03-05 20:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|4247
1614977700000|2021-03-05 20:55:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3651
1614978000000|2021-03-05 21:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|3110
1614978300000|2021-03-05 21:05:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1857
1614978600000|2021-03-05 21:10:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|2241
1614978900000|2021-03-05 21:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|655
1614979200000|2021-03-05 21:20:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|2265
1614979500000|2021-03-05 21:25:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|3507
1614979800000|2021-03-05 21:30:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2642
1614980100000|2021-03-05 21:35:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1177
1614980400000|2021-03-05 21:40:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|3735
1614980700000|2021-03-05 21:45:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2542
1614981000000|2021-03-05 21:50:00|||||||||1129
1614981300000|2021-03-05 21:55:00|12391.2|12389.2|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|3106
1615158000000|2021-03-07 23:00:00|12384.2|12382.2|12383.4|12381.4|12386.9|12384.9|12381.5|12379.5|1534
1615158300000|2021-03-07 23:05:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12381.5|12379.5|379
1615158600000|2021-03-07 23:10:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|565
1615158900000|2021-03-07 23:15:00|12378|12376|12380.3|12378.3|12380.3|12378.3|12378|12376|555
1615159200000|2021-03-07 23:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|154
1615159500000|2021-03-07 23:25:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|606
1615159800000|2021-03-07 23:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|325
1615160100000|2021-03-07 23:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1252
1615160400000|2021-03-07 23:40:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12379.5|12377.5|360
1615160700000|2021-03-07 23:45:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|772
1615161000000|2021-03-07 23:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|324
1615161300000|2021-03-07 23:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|312
1615161600000|2021-03-08 00:00:00|||||||||142
1615161900000|2021-03-08 00:05:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|355
1615162200000|2021-03-08 00:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|534
1615162500000|2021-03-08 00:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1140
1615162800000|2021-03-08 00:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|998
1615163100000|2021-03-08 00:25:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|215
1615163400000|2021-03-08 00:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|298
1615163700000|2021-03-08 00:35:00|12381.9|12379.9|12384.2|12382.2|12384.2|12382.2|12381.9|12379.9|373
1615164000000|2021-03-08 00:40:00|12385|12383|12385|12383|12385|12383|12385|12383|321
1615164300000|2021-03-08 00:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|579
1615164600000|2021-03-08 00:50:00|||||||||20
1615164900000|2021-03-08 00:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|115
1615165200000|2021-03-08 01:00:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|502
1615165500000|2021-03-08 01:05:00|12383.8|12381.8|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|193
1615165800000|2021-03-08 01:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|41
1615166100000|2021-03-08 01:15:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|439
1615166400000|2021-03-08 01:20:00|12385|12383|12383.4|12381.4|12385|12383|12382.6|12380.6|851
1615166700000|2021-03-08 01:25:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|933
1615167000000|2021-03-08 01:30:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|135
1615167300000|2021-03-08 01:35:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|389
1615167600000|2021-03-08 01:40:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|462
1615167900000|2021-03-08 01:45:00|||||||||86
1615168200000|2021-03-08 01:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.8|12381.8|419
1615168500000|2021-03-08 01:55:00|12383.8|12381.8|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|721
1615168800000|2021-03-08 02:00:00|||||||||13
1615169100000|2021-03-08 02:05:00|||||||||78
1615169400000|2021-03-08 02:10:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|410
1615169700000|2021-03-08 02:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|450
1615170000000|2021-03-08 02:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|231
1615170300000|2021-03-08 02:25:00|||||||||87
1615170600000|2021-03-08 02:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|417
1615170900000|2021-03-08 02:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|454
1615171200000|2021-03-08 02:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|628
1615171500000|2021-03-08 02:45:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|393
1615171800000|2021-03-08 02:50:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|463
1615172100000|2021-03-08 02:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|462
1615172400000|2021-03-08 03:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1063
1615172700000|2021-03-08 03:05:00|||||||||512
1615173000000|2021-03-08 03:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|369
1615173300000|2021-03-08 03:15:00|||||||||398
1615173600000|2021-03-08 03:20:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12383|12381|569
1615173900000|2021-03-08 03:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|644
1615174200000|2021-03-08 03:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|552
1615174500000|2021-03-08 03:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1054
1615174800000|2021-03-08 03:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1103
1615175100000|2021-03-08 03:45:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1158
1615175400000|2021-03-08 03:50:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|477
1615175700000|2021-03-08 03:55:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|901
1615176000000|2021-03-08 04:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|471
1615176600000|2021-03-08 04:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|27
1615176900000|2021-03-08 04:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|263
1615177200000|2021-03-08 04:20:00|||||||||342
1615177500000|2021-03-08 04:25:00|||||||||29
1615177800000|2021-03-08 04:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|588
1615178100000|2021-03-08 04:35:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|90
1615178400000|2021-03-08 04:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|658
1615178700000|2021-03-08 04:45:00|||||||||35
1615179000000|2021-03-08 04:50:00|||||||||8
1615179300000|2021-03-08 04:55:00|||||||||62
1615179600000|2021-03-08 05:00:00|||||||||94
1615179900000|2021-03-08 05:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|511
1615180200000|2021-03-08 05:10:00|||||||||289
1615180500000|2021-03-08 05:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|215
1615180800000|2021-03-08 05:20:00|||||||||188
1615181100000|2021-03-08 05:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|519
1615181400000|2021-03-08 05:30:00|||||||||72
1615181700000|2021-03-08 05:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|35
1615182000000|2021-03-08 05:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|198
1615182300000|2021-03-08 05:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|755
1615182600000|2021-03-08 05:50:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|151
1615182900000|2021-03-08 05:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|182
1615183500000|2021-03-08 06:05:00|||||||||172
1615183800000|2021-03-08 06:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|26
1615184100000|2021-03-08 06:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|418
1615184400000|2021-03-08 06:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|294
1615184700000|2021-03-08 06:25:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|477
1615185000000|2021-03-08 06:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|882
1615185300000|2021-03-08 06:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|407
1615185600000|2021-03-08 06:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|537
1615185900000|2021-03-08 06:45:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|589
1615186200000|2021-03-08 06:50:00|12381.9|12379.9|12382.6|12380.6|12383|12381|12381.1|12379.1|517
1615186500000|2021-03-08 06:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|141
1615186800000|2021-03-08 07:00:00|12381.9|12379.9|12379.1|12377.1|12382.6|12380.6|12378.7|12376.7|1673
1615187100000|2021-03-08 07:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1240
1615187400000|2021-03-08 07:10:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|992
1615187700000|2021-03-08 07:15:00|12380.7|12378.7|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1149
1615188000000|2021-03-08 07:20:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|1132
1615188300000|2021-03-08 07:25:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|716
1615188600000|2021-03-08 07:30:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1020
1615188900000|2021-03-08 07:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1099
1615189200000|2021-03-08 07:40:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|471
1615189500000|2021-03-08 07:45:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1026
1615189800000|2021-03-08 07:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|454
1615190100000|2021-03-08 07:55:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1116
1615190400000|2021-03-08 08:00:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|2276
1615190700000|2021-03-08 08:05:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|954
1615191000000|2021-03-08 08:10:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|882
1615191300000|2021-03-08 08:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1762
1615191600000|2021-03-08 08:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|415
1615191900000|2021-03-08 08:25:00|12378|12376|12375.6|12373.6|12378|12376|12375.6|12373.6|1562
1615192200000|2021-03-08 08:30:00|12374.8|12372.8|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|2899
1615192500000|2021-03-08 08:35:00|12373.7|12371.7|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1217
1615192800000|2021-03-08 08:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|560
1615193100000|2021-03-08 08:45:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12372.5|12370.5|2120
1615193400000|2021-03-08 08:50:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2550
1615193700000|2021-03-08 08:55:00|12372.5|12370.5|12372.5|12370.5|12374|12372|12372.5|12370.5|3285
1615194000000|2021-03-08 09:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3638
1615194300000|2021-03-08 09:05:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1917
1615194600000|2021-03-08 09:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1793
1615194900000|2021-03-08 09:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1804
1615195200000|2021-03-08 09:20:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1919
1615195500000|2021-03-08 09:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2852
1615195800000|2021-03-08 09:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1161
1615196100000|2021-03-08 09:35:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1845
1615196400000|2021-03-08 09:40:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|613
1615196700000|2021-03-08 09:45:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1480
1615197000000|2021-03-08 09:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1139
1615197300000|2021-03-08 09:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1323
1615197600000|2021-03-08 10:00:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|923
1615197900000|2021-03-08 10:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|428
1615198200000|2021-03-08 10:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|605
1615198500000|2021-03-08 10:15:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|2388
1615198800000|2021-03-08 10:20:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1529
1615199100000|2021-03-08 10:25:00|||||||||103
1615199400000|2021-03-08 10:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1097
1615199700000|2021-03-08 10:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1551
1615200000000|2021-03-08 10:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1153
1615200300000|2021-03-08 10:45:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1078
1615200600000|2021-03-08 10:50:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1453
1615200900000|2021-03-08 10:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|895
1615201200000|2021-03-08 11:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1356
1615201500000|2021-03-08 11:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1134
1615201800000|2021-03-08 11:10:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|921
1615202100000|2021-03-08 11:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|981
1615202400000|2021-03-08 11:20:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1523
1615202700000|2021-03-08 11:25:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1758
1615203000000|2021-03-08 11:30:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|312
1615203300000|2021-03-08 11:35:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|621
1615203600000|2021-03-08 11:40:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|594
1615203900000|2021-03-08 11:45:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1445
1615204200000|2021-03-08 11:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1000
1615204500000|2021-03-08 11:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|311
1615204800000|2021-03-08 12:00:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1328
1615205100000|2021-03-08 12:05:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|675
1615205400000|2021-03-08 12:10:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1259
1615205700000|2021-03-08 12:15:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|733
1615206000000|2021-03-08 12:20:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|3588
1615206300000|2021-03-08 12:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2221
1615206600000|2021-03-08 12:30:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2501
1615206900000|2021-03-08 12:35:00|12371.3|12369.3|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|3676
1615207200000|2021-03-08 12:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2427
1615207500000|2021-03-08 12:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1814
1615207800000|2021-03-08 12:50:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|4427
1615208100000|2021-03-08 12:55:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|4888
1615208400000|2021-03-08 13:00:00|12369.4|12367.4|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|1428
1615208700000|2021-03-08 13:05:00|12371.3|12369.3|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|3688
1615209000000|2021-03-08 13:10:00|12368.6|12366.6|12370.9|12368.9|12371.7|12369.7|12368.6|12366.6|4559
1615209300000|2021-03-08 13:15:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|2766
1615209600000|2021-03-08 13:20:00|12374|12372|12377.2|12375.2|12377.2|12375.2|12373.3|12371.3|7831
1615209900000|2021-03-08 13:25:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|4195
1615210200000|2021-03-08 13:30:00|12376.4|12374.4|12373.3|12371.3|12376.4|12374.4|12373.3|12371.3|3895
1615210500000|2021-03-08 13:35:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|3939
1615210800000|2021-03-08 13:40:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|4760
1615211100000|2021-03-08 13:45:00|12370.9|12368.9|12374|12372|12374|12372|12370.9|12368.9|4707
1615211400000|2021-03-08 13:50:00|12374.8|12372.8|12374.8|12372.8|12376|12374|12374.8|12372.8|2540
1615211700000|2021-03-08 13:55:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1806
1615212000000|2021-03-08 14:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4496
1615212300000|2021-03-08 14:05:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2380
1615212600000|2021-03-08 14:10:00|12376.4|12374.4|12379.5|12377.5|12379.5|12377.5|12376.4|12374.4|3676
1615212900000|2021-03-08 14:15:00|12380.3|12378.3|12378|12376|12380.3|12378.3|12377.2|12375.2|4636
1615213200000|2021-03-08 14:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2747
1615213500000|2021-03-08 14:25:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|4590
1615213800000|2021-03-08 14:30:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|2650
1615214100000|2021-03-08 14:35:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|3609
1615214400000|2021-03-08 14:40:00|12373.3|12371.3|12371.7|12369.7|12374|12372|12371.7|12369.7|2930
1615214700000|2021-03-08 14:45:00|12372.5|12370.5|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|7003
1615215000000|2021-03-08 14:50:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|4683
1615215300000|2021-03-08 14:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|9195
1615215600000|2021-03-08 15:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|4283
1615215900000|2021-03-08 15:05:00|12369.4|12367.4|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|3592
1615216200000|2021-03-08 15:10:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12367.8|12365.8|3695
1615216500000|2021-03-08 15:15:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2784
1615216800000|2021-03-08 15:20:00|12371.3|12369.3|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|5359
1615217100000|2021-03-08 15:25:00|12374|12372|12371.7|12369.7|12374.8|12372.8|12371.7|12369.7|4214
1615217400000|2021-03-08 15:30:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2208
1615217700000|2021-03-08 15:35:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|3258
1615218000000|2021-03-08 15:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|3542
1615218300000|2021-03-08 15:45:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|1647
1615218600000|2021-03-08 15:50:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|4147
1615218900000|2021-03-08 15:55:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|3511
1615219200000|2021-03-08 16:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|2868
1615219500000|2021-03-08 16:05:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|5635
1615219800000|2021-03-08 16:10:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|3167
1615220100000|2021-03-08 16:15:00|12365.5|12363.5|12362.3|12360.3|12365.5|12363.5|12362.3|12360.3|6158
1615220400000|2021-03-08 16:20:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12363.1|12361.1|4158
1615220700000|2021-03-08 16:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|3400
1615221000000|2021-03-08 16:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1184
1615221300000|2021-03-08 16:35:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|4592
1615221600000|2021-03-08 16:40:00|12363.1|12361.1|12365.5|12363.5|12366.2|12364.2|12363.1|12361.1|3838
1615221900000|2021-03-08 16:45:00|12365.1|12363.1|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|2752
1615222200000|2021-03-08 16:50:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|2479
1615222500000|2021-03-08 16:55:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1452
1615222800000|2021-03-08 17:00:00|12363.1|12361.1|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|2751
1615223100000|2021-03-08 17:05:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1986
1615223400000|2021-03-08 17:10:00|12361.5|12359.5|12363.1|12361.1|12364.7|12362.7|12361.5|12359.5|5284
1615223700000|2021-03-08 17:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1353
1615224000000|2021-03-08 17:20:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|801
1615224300000|2021-03-08 17:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|607
1615224600000|2021-03-08 17:30:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1807
1615224900000|2021-03-08 17:35:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|3793
1615225200000|2021-03-08 17:40:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|2408
1615225500000|2021-03-08 17:45:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|645
1615225800000|2021-03-08 17:50:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1438
1615226100000|2021-03-08 17:55:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|724
1615226400000|2021-03-08 18:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1388
1615226700000|2021-03-08 18:05:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|5052
1615227000000|2021-03-08 18:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1909
1615227300000|2021-03-08 18:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1575
1615227600000|2021-03-08 18:20:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|555
1615227900000|2021-03-08 18:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2288
1615228200000|2021-03-08 18:30:00|||||||||418
1615228500000|2021-03-08 18:35:00|||||||||667
1615228800000|2021-03-08 18:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1488
1615229100000|2021-03-08 18:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|901
1615229400000|2021-03-08 18:50:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1289
1615229700000|2021-03-08 18:55:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1418
1615230000000|2021-03-08 19:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|784
1615230300000|2021-03-08 19:05:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|494
1615230600000|2021-03-08 19:10:00|||||||||1011
1615230900000|2021-03-08 19:15:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|5899
1615231200000|2021-03-08 19:20:00|||||||||318
1615231500000|2021-03-08 19:25:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2923
1615231800000|2021-03-08 19:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2805
1615232100000|2021-03-08 19:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1389
1615232400000|2021-03-08 19:40:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12361.5|12359.5|1942
1615232700000|2021-03-08 19:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1111
1615233000000|2021-03-08 19:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|2969
1615233300000|2021-03-08 19:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2540
1615233600000|2021-03-08 20:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2879
1615233900000|2021-03-08 20:05:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2158
1615234200000|2021-03-08 20:10:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|2862
1615234500000|2021-03-08 20:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2500
1615234800000|2021-03-08 20:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2323
1615235100000|2021-03-08 20:25:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2831
1615235400000|2021-03-08 20:30:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|4256
1615235700000|2021-03-08 20:35:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|2715
1615236000000|2021-03-08 20:40:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|3097
1615236300000|2021-03-08 20:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|4014
1615236600000|2021-03-08 20:50:00|12360.4|12358.4|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2435
1615236900000|2021-03-08 20:55:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|5297
1615237200000|2021-03-08 21:00:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|4361
1615237500000|2021-03-08 21:05:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|2555
1615237800000|2021-03-08 21:10:00|12357.3|12355.3|12359.2|12357.2|12359.2|12357.2|12356.9|12354.9|2465
1615238100000|2021-03-08 21:15:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1953
1615238400000|2021-03-08 21:20:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|2931
1615238700000|2021-03-08 21:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1472
1615239000000|2021-03-08 21:30:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12356.9|12354.9|3757
1615239300000|2021-03-08 21:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|932
1615239600000|2021-03-08 21:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|3685
1615239900000|2021-03-08 21:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|2967
1615240200000|2021-03-08 21:50:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|2066
1615240500000|2021-03-08 21:55:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|2481
1615244400000|2021-03-08 23:00:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360|12358|1439
1615244700000|2021-03-08 23:05:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|74
1615245000000|2021-03-08 23:10:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|770
1615245300000|2021-03-08 23:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|709
1615245600000|2021-03-08 23:20:00|||||||||118
1615245900000|2021-03-08 23:25:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2548
1615246200000|2021-03-08 23:30:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1437
1615246500000|2021-03-08 23:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|647
1615246800000|2021-03-08 23:40:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|386
1615247100000|2021-03-08 23:45:00|12361.9|12359.9|12362.3|12360.3|12362.7|12360.7|12361.5|12359.5|660
1615247400000|2021-03-08 23:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|48
1615247700000|2021-03-08 23:55:00|12363.5|12361.5|12363.1|12361.1|12363.5|12361.5|12363.1|12361.1|457
1615248000000|2021-03-09 00:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1230
1615248300000|2021-03-09 00:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|746
1615248600000|2021-03-09 00:10:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|340
1615248900000|2021-03-09 00:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|540
1615249200000|2021-03-09 00:20:00|||||||||27
1615249500000|2021-03-09 00:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|79
1615249800000|2021-03-09 00:30:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|898
1615250100000|2021-03-09 00:35:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|1046
1615250400000|2021-03-09 00:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|873
1615250700000|2021-03-09 00:45:00|12365.1|12363.1|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|571
1615251000000|2021-03-09 00:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|629
1615251300000|2021-03-09 00:55:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|483
1615251600000|2021-03-09 01:00:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1596
1615251900000|2021-03-09 01:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|960
1615252200000|2021-03-09 01:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|253
1615252500000|2021-03-09 01:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|222
1615252800000|2021-03-09 01:20:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|606
1615253100000|2021-03-09 01:25:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|740
1615253400000|2021-03-09 01:30:00|12368.6|12366.6|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|2545
1615253700000|2021-03-09 01:35:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1904
1615254000000|2021-03-09 01:40:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|936
1615254300000|2021-03-09 01:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1984
1615254600000|2021-03-09 01:50:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1865
1615254900000|2021-03-09 01:55:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|8209
1615255200000|2021-03-09 02:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|696
1615255500000|2021-03-09 02:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|335
1615255800000|2021-03-09 02:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|250
1615256100000|2021-03-09 02:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|406
1615256400000|2021-03-09 02:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|441
1615256700000|2021-03-09 02:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|176
1615257000000|2021-03-09 02:30:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|233
1615257300000|2021-03-09 02:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|694
1615257600000|2021-03-09 02:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|483
1615257900000|2021-03-09 02:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|433
1615258200000|2021-03-09 02:50:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|609
1615258500000|2021-03-09 02:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|368
1615258800000|2021-03-09 03:00:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12366.2|12364.2|682
1615259100000|2021-03-09 03:05:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|170
1615259400000|2021-03-09 03:10:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|925
1615259700000|2021-03-09 03:15:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|339
1615260000000|2021-03-09 03:20:00|12365.8|12363.8|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|699
1615260300000|2021-03-09 03:25:00|||||||||316
1615260600000|2021-03-09 03:30:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|568
1615260900000|2021-03-09 03:35:00|||||||||214
1615261200000|2021-03-09 03:40:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|829
1615261500000|2021-03-09 03:45:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|688
1615261800000|2021-03-09 03:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|727
1615262100000|2021-03-09 03:55:00|||||||||616
1615262400000|2021-03-09 04:00:00|||||||||75
1615262700000|2021-03-09 04:05:00|||||||||77
1615263000000|2021-03-09 04:10:00|||||||||115
1615263300000|2021-03-09 04:15:00|||||||||137
1615263600000|2021-03-09 04:20:00|||||||||200
1615263900000|2021-03-09 04:25:00|12367|12365|12367|12365|12367|12365|12367|12365|259
1615264200000|2021-03-09 04:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|345
1615264500000|2021-03-09 04:35:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|788
1615264800000|2021-03-09 04:40:00|||||||||141
1615265100000|2021-03-09 04:45:00|||||||||199
1615265400000|2021-03-09 04:50:00|||||||||108
1615265700000|2021-03-09 04:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|238
1615266000000|2021-03-09 05:00:00|||||||||87
1615266300000|2021-03-09 05:05:00|||||||||145
1615266600000|2021-03-09 05:10:00|||||||||80
1615266900000|2021-03-09 05:15:00|||||||||85
1615267200000|2021-03-09 05:20:00|||||||||69
1615267500000|2021-03-09 05:25:00|||||||||68
1615267800000|2021-03-09 05:30:00|||||||||70
1615268100000|2021-03-09 05:35:00|12367|12365|12367|12365|12367|12365|12367|12365|168
1615268400000|2021-03-09 05:40:00|||||||||70
1615268700000|2021-03-09 05:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|540
1615269000000|2021-03-09 05:50:00|||||||||163
1615269300000|2021-03-09 05:55:00|||||||||198
1615269600000|2021-03-09 06:00:00|||||||||85
1615269900000|2021-03-09 06:05:00|12367|12365|12367|12365|12367|12365|12367|12365|337
1615270200000|2021-03-09 06:10:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|797
1615270500000|2021-03-09 06:15:00|12367|12365|12367|12365|12367|12365|12367|12365|658
1615270800000|2021-03-09 06:20:00|||||||||182
1615271100000|2021-03-09 06:25:00|||||||||137
1615271400000|2021-03-09 06:30:00|||||||||138
1615271700000|2021-03-09 06:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|140
1615272000000|2021-03-09 06:40:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|223
1615272300000|2021-03-09 06:45:00|12367.8|12365.8|12367.8|12365.8|12368.2|12366.2|12367.8|12365.8|229
1615272600000|2021-03-09 06:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|733
1615272900000|2021-03-09 06:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1162
1615273200000|2021-03-09 07:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|676
1615273500000|2021-03-09 07:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|574
1615273800000|2021-03-09 07:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1304
1615274100000|2021-03-09 07:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|560
1615274400000|2021-03-09 07:20:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|536
1615274700000|2021-03-09 07:25:00|12367.8|12365.8|12369.4|12367.4|12370.1|12368.1|12367|12365|2673
1615275000000|2021-03-09 07:30:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|2053
1615275300000|2021-03-09 07:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1302
1615275600000|2021-03-09 07:40:00|12372.5|12370.5|12375.6|12373.6|12375.6|12373.6|12371.7|12369.7|3390
1615275900000|2021-03-09 07:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|3878
1615276200000|2021-03-09 07:50:00|12376.4|12374.4|12374|12372|12377.2|12375.2|12373.3|12371.3|2436
1615276500000|2021-03-09 07:55:00|12373.7|12371.7|12373.3|12371.3|12375.6|12373.6|12372.5|12370.5|3048
1615276800000|2021-03-09 08:00:00|12374|12372|12371.7|12369.7|12374|12372|12371.3|12369.3|2003
1615277100000|2021-03-09 08:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|733
1615277400000|2021-03-09 08:10:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1590
1615277700000|2021-03-09 08:15:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1201
1615278000000|2021-03-09 08:20:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3020
1615278300000|2021-03-09 08:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1647
1615278600000|2021-03-09 08:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2842
1615278900000|2021-03-09 08:35:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1241
1615279200000|2021-03-09 08:40:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1852
1615279500000|2021-03-09 08:45:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|2177
1615279800000|2021-03-09 08:50:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12373.3|12371.3|1953
1615280100000|2021-03-09 08:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2217
1615280400000|2021-03-09 09:00:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|11387
1615280700000|2021-03-09 09:05:00|12373.3|12371.3|12370.1|12368.1|12373.3|12371.3|12370.1|12368.1|7198
1615281000000|2021-03-09 09:10:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|34211
1615281300000|2021-03-09 09:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3395
1615281600000|2021-03-09 09:20:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1900
1615281900000|2021-03-09 09:25:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|1909
1615282200000|2021-03-09 09:30:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|3415
1615282500000|2021-03-09 09:35:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3169
1615282800000|2021-03-09 09:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|458
1615283100000|2021-03-09 09:45:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1365
1615283400000|2021-03-09 09:50:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1165
1615283700000|2021-03-09 09:55:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3158
1615284000000|2021-03-09 10:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|3499
1615284300000|2021-03-09 10:05:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2203
1615284600000|2021-03-09 10:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|1063
1615284900000|2021-03-09 10:15:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|4384
1615285200000|2021-03-09 10:20:00|||||||||496
1615285500000|2021-03-09 10:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1591
1615285800000|2021-03-09 10:30:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|945
1615286100000|2021-03-09 10:35:00|12373.3|12371.3|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|2550
1615286400000|2021-03-09 10:40:00|||||||||1234
1615286700000|2021-03-09 10:45:00|12376.4|12374.4|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|2996
1615287000000|2021-03-09 10:50:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2012
1615287300000|2021-03-09 10:55:00|12377.6|12375.6|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|1803
1615287600000|2021-03-09 11:00:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|645
1615287900000|2021-03-09 11:05:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1168
1615288200000|2021-03-09 11:10:00|12378|12376|12378|12376|12378|12376|12378|12376|943
1615288500000|2021-03-09 11:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|2162
1615288800000|2021-03-09 11:20:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|2011
1615289100000|2021-03-09 11:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|575
1615289400000|2021-03-09 11:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2555
1615289700000|2021-03-09 11:35:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1648
1615290000000|2021-03-09 11:40:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1826
1615290300000|2021-03-09 11:45:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|1155
1615290600000|2021-03-09 11:50:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1069
1615290900000|2021-03-09 11:55:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1232
1615291200000|2021-03-09 12:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|2590
1615291500000|2021-03-09 12:05:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1197
1615291800000|2021-03-09 12:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|859
1615292100000|2021-03-09 12:15:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|649
1615292400000|2021-03-09 12:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1548
1615292700000|2021-03-09 12:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|1800
1615293000000|2021-03-09 12:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1946
1615293300000|2021-03-09 12:35:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1010
1615293600000|2021-03-09 12:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1049
1615293900000|2021-03-09 12:45:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12377.2|12375.2|3420
1615294200000|2021-03-09 12:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|4022
1615294500000|2021-03-09 12:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1630
1615294800000|2021-03-09 13:00:00|12376|12374|12377.2|12375.2|12377.2|12375.2|12376|12374|392
1615295100000|2021-03-09 13:05:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1697
1615295400000|2021-03-09 13:10:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|2908
1615295700000|2021-03-09 13:15:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|4981
1615296000000|2021-03-09 13:20:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12374|12372|2320
1615296300000|2021-03-09 13:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2046
1615296600000|2021-03-09 13:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|3870
1615296900000|2021-03-09 13:35:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|4171
1615297200000|2021-03-09 13:40:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|1889
1615297500000|2021-03-09 13:45:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2487
1615297800000|2021-03-09 13:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|4531
1615298100000|2021-03-09 13:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|4008
1615298400000|2021-03-09 14:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|2989
1615298700000|2021-03-09 14:05:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12377.2|12375.2|2794
1615299000000|2021-03-09 14:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|3458
1615299300000|2021-03-09 14:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1765
1615299600000|2021-03-09 14:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2034
1615299900000|2021-03-09 14:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2766
1615300200000|2021-03-09 14:30:00|12374.8|12372.8|12378|12376|12378|12376|12374.8|12372.8|5747
1615300500000|2021-03-09 14:35:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|2817
1615300800000|2021-03-09 14:40:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|4341
1615301100000|2021-03-09 14:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|21271
1615301400000|2021-03-09 14:50:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|6885
1615301700000|2021-03-09 14:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|6001
1615302000000|2021-03-09 15:00:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|3338
1615302300000|2021-03-09 15:05:00|12378.7|12376.7|12374.8|12372.8|12378.7|12376.7|12374.8|12372.8|6208
1615302600000|2021-03-09 15:10:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1154
1615302900000|2021-03-09 15:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1401
1615303200000|2021-03-09 15:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2906
1615303500000|2021-03-09 15:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2799
1615303800000|2021-03-09 15:30:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12370.9|12368.9|5893
1615304100000|2021-03-09 15:35:00|12371.7|12369.7|12369.4|12367.4|12372.5|12370.5|12369.4|12367.4|2787
1615304400000|2021-03-09 15:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12367|12365|6362
1615304700000|2021-03-09 15:45:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|4574
1615305000000|2021-03-09 15:50:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|2982
1615305300000|2021-03-09 15:55:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|3785
1615305600000|2021-03-09 16:00:00|12367|12365|12369.4|12367.4|12369.4|12367.4|12367|12365|6401
1615305900000|2021-03-09 16:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|975
1615306200000|2021-03-09 16:10:00|12369.4|12367.4|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|4251
1615306500000|2021-03-09 16:15:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|4067
1615306800000|2021-03-09 16:20:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|3460
1615307100000|2021-03-09 16:25:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|2515
1615307400000|2021-03-09 16:30:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1126
1615307700000|2021-03-09 16:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2893
1615308000000|2021-03-09 16:40:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|810
1615308300000|2021-03-09 16:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2075
1615308600000|2021-03-09 16:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1186
1615308900000|2021-03-09 16:55:00|12371.7|12369.7|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|1055
1615309200000|2021-03-09 17:00:00|12370.1|12368.1|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|2861
1615309500000|2021-03-09 17:05:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1986
1615309800000|2021-03-09 17:10:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2363
1615310100000|2021-03-09 17:15:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2560
1615310400000|2021-03-09 17:20:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3305
1615310700000|2021-03-09 17:25:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|4011
1615311000000|2021-03-09 17:30:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1647
1615311300000|2021-03-09 17:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2510
1615311600000|2021-03-09 17:40:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1372
1615311900000|2021-03-09 17:45:00|||||||||1671
1615312200000|2021-03-09 17:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|3089
1615312500000|2021-03-09 17:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|598
1615312800000|2021-03-09 18:00:00|12374|12372|12377.2|12375.2|12379.9|12377.9|12374|12372|7403
1615313100000|2021-03-09 18:05:00|12376.4|12374.4|12378.7|12376.7|12378.7|12376.7|12376.4|12374.4|4264
1615313400000|2021-03-09 18:10:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|4479
1615313700000|2021-03-09 18:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3618
1615314000000|2021-03-09 18:20:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|7383
1615314300000|2021-03-09 18:25:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1277
1615314600000|2021-03-09 18:30:00|12382.3|12380.3|12381.9|12379.9|12382.3|12380.3|12381.1|12379.1|2374
1615314900000|2021-03-09 18:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2267
1615315200000|2021-03-09 18:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1729
1615315500000|2021-03-09 18:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|915
1615315800000|2021-03-09 18:50:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1339
1615316100000|2021-03-09 18:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1435
1615316400000|2021-03-09 19:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|1993
1615316700000|2021-03-09 19:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2296
1615317000000|2021-03-09 19:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|806
1615317300000|2021-03-09 19:15:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1042
1615317600000|2021-03-09 19:20:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1439
1615317900000|2021-03-09 19:25:00|||||||||1381
1615318200000|2021-03-09 19:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|3091
1615318500000|2021-03-09 19:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1248
1615318800000|2021-03-09 19:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|755
1615319100000|2021-03-09 19:45:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|3608
1615319400000|2021-03-09 19:50:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2817
1615319700000|2021-03-09 19:55:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|4531
1615320000000|2021-03-09 20:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|9075
1615320300000|2021-03-09 20:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2016
1615320600000|2021-03-09 20:10:00|||||||||1213
1615320900000|2021-03-09 20:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1825
1615321200000|2021-03-09 20:20:00|||||||||648
1615321500000|2021-03-09 20:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|3944
1615321800000|2021-03-09 20:30:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|552
1615322100000|2021-03-09 20:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|686
1615322400000|2021-03-09 20:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|888
1615322700000|2021-03-09 20:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|794
1615323000000|2021-03-09 20:50:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1743
1615323300000|2021-03-09 20:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|2421
1615323600000|2021-03-09 21:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1016
1615323900000|2021-03-09 21:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|742
1615324200000|2021-03-09 21:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1264
1615324500000|2021-03-09 21:15:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1267
1615324800000|2021-03-09 21:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1307
1615325100000|2021-03-09 21:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1323
1615325400000|2021-03-09 21:30:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|2205
1615325700000|2021-03-09 21:35:00|||||||||494
1615326000000|2021-03-09 21:40:00|12385|12383|12385|12383|12385|12383|12385|12383|1557
1615326300000|2021-03-09 21:45:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2368
1615326600000|2021-03-09 21:50:00|12385|12383|12385|12383|12385|12383|12385|12383|2509
1615326900000|2021-03-09 21:55:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|5636
1615330800000|2021-03-09 23:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|528
1615331100000|2021-03-09 23:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|664
1615331400000|2021-03-09 23:10:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|879
1615331700000|2021-03-09 23:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|383
1615332000000|2021-03-09 23:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|484
1615332300000|2021-03-09 23:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|17
1615332600000|2021-03-09 23:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|268
1615332900000|2021-03-09 23:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1541
1615333200000|2021-03-09 23:40:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|2929
1615333500000|2021-03-09 23:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|513
1615333800000|2021-03-09 23:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|887
1615334100000|2021-03-09 23:55:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1030
1615334400000|2021-03-10 00:00:00|||||||||902
1615334700000|2021-03-10 00:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|469
1615335000000|2021-03-10 00:10:00|||||||||102
1615335300000|2021-03-10 00:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|918
1615335600000|2021-03-10 00:20:00|12388.9|12386.9|12388.9|12386.9|12389.3|12387.3|12388.1|12386.1|1100
1615335900000|2021-03-10 00:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|131
1615336200000|2021-03-10 00:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|349
1615336500000|2021-03-10 00:35:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|215
1615336800000|2021-03-10 00:40:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|862
1615337100000|2021-03-10 00:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|23
1615337400000|2021-03-10 00:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|321
1615337700000|2021-03-10 00:55:00|||||||||109
1615338000000|2021-03-10 01:00:00|||||||||165
1615338300000|2021-03-10 01:05:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|215
1615338600000|2021-03-10 01:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|702
1615338900000|2021-03-10 01:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|242
1615339200000|2021-03-10 01:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|775
1615339500000|2021-03-10 01:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1285
1615339800000|2021-03-10 01:30:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|261
1615340100000|2021-03-10 01:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1874
1615340400000|2021-03-10 01:40:00|||||||||72
1615340700000|2021-03-10 01:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|305
1615341000000|2021-03-10 01:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|109
1615341300000|2021-03-10 01:55:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1679
1615341600000|2021-03-10 02:00:00|12385|12383|12385|12383|12385|12383|12385|12383|45
1615341900000|2021-03-10 02:05:00|||||||||25
1615342200000|2021-03-10 02:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|486
1615342500000|2021-03-10 02:15:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|727
1615342800000|2021-03-10 02:20:00|||||||||91
1615343100000|2021-03-10 02:25:00|12385|12383|12385|12383|12385|12383|12385|12383|223
1615343400000|2021-03-10 02:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|566
1615343700000|2021-03-10 02:35:00|||||||||112
1615344000000|2021-03-10 02:40:00|||||||||4
1615344300000|2021-03-10 02:45:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|142
1615344600000|2021-03-10 02:50:00|||||||||13
1615344900000|2021-03-10 02:55:00|||||||||4
1615345200000|2021-03-10 03:00:00|||||||||52
1615345500000|2021-03-10 03:05:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|414
1615345800000|2021-03-10 03:10:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2315
1615346100000|2021-03-10 03:15:00|||||||||19
1615346400000|2021-03-10 03:20:00|||||||||21
1615346700000|2021-03-10 03:25:00|||||||||5
1615347000000|2021-03-10 03:30:00|||||||||188
1615347300000|2021-03-10 03:35:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|405
1615347600000|2021-03-10 03:40:00|||||||||520
1615347900000|2021-03-10 03:45:00|||||||||17
1615348200000|2021-03-10 03:50:00|||||||||45
1615348500000|2021-03-10 03:55:00|||||||||6
1615348800000|2021-03-10 04:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|607
1615349100000|2021-03-10 04:05:00|||||||||938
1615349400000|2021-03-10 04:10:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|302
1615349700000|2021-03-10 04:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|21
1615350300000|2021-03-10 04:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|254
1615350600000|2021-03-10 04:30:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|313
1615350900000|2021-03-10 04:35:00|||||||||117
1615351200000|2021-03-10 04:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|64
1615351500000|2021-03-10 04:45:00|||||||||64
1615351800000|2021-03-10 04:50:00|||||||||1
1615352100000|2021-03-10 04:55:00|||||||||138
1615352400000|2021-03-10 05:00:00|||||||||150
1615352700000|2021-03-10 05:05:00|||||||||56
1615353000000|2021-03-10 05:10:00|||||||||12
1615353300000|2021-03-10 05:15:00|||||||||11
1615353600000|2021-03-10 05:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|343
1615353900000|2021-03-10 05:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|315
1615354200000|2021-03-10 05:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3491
1615354500000|2021-03-10 05:35:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|612
1615354800000|2021-03-10 05:40:00|||||||||1
1615355100000|2021-03-10 05:45:00|||||||||227
1615355700000|2021-03-10 05:55:00|||||||||1
1615356000000|2021-03-10 06:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|192
1615356300000|2021-03-10 06:05:00|||||||||25
1615356600000|2021-03-10 06:10:00|||||||||177
1615356900000|2021-03-10 06:15:00|||||||||28
1615357200000|2021-03-10 06:20:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1344
1615357500000|2021-03-10 06:25:00|||||||||38
1615357800000|2021-03-10 06:30:00|||||||||3
1615358100000|2021-03-10 06:35:00|||||||||4
1615358400000|2021-03-10 06:40:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|3379
1615358700000|2021-03-10 06:45:00|||||||||5360
1615359000000|2021-03-10 06:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|548
1615359300000|2021-03-10 06:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|237
1615359600000|2021-03-10 07:00:00|||||||||144
1615359900000|2021-03-10 07:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|255
1615360200000|2021-03-10 07:10:00|12385|12383|12385|12383|12385|12383|12385|12383|82
1615360500000|2021-03-10 07:15:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|478
1615360800000|2021-03-10 07:20:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|248
1615361100000|2021-03-10 07:25:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|386
1615361400000|2021-03-10 07:30:00|12383.8|12381.8|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|37
1615361700000|2021-03-10 07:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|304
1615362000000|2021-03-10 07:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|440
1615362300000|2021-03-10 07:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|624
1615362600000|2021-03-10 07:50:00|||||||||16
1615362900000|2021-03-10 07:55:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|450
1615363200000|2021-03-10 08:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|691
1615363500000|2021-03-10 08:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|686
1615363800000|2021-03-10 08:10:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|2881
1615364100000|2021-03-10 08:15:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1052
1615364400000|2021-03-10 08:20:00|||||||||727
1615364700000|2021-03-10 08:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2329
1615365000000|2021-03-10 08:30:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1349
1615365300000|2021-03-10 08:35:00|||||||||821
1615365600000|2021-03-10 08:40:00|||||||||1149
1615365900000|2021-03-10 08:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|694
1615366200000|2021-03-10 08:50:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1683
1615366500000|2021-03-10 08:55:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2244
1615366800000|2021-03-10 09:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|3735
1615367100000|2021-03-10 09:05:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|1832
1615367400000|2021-03-10 09:10:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|2386
1615367700000|2021-03-10 09:15:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|646
1615368000000|2021-03-10 09:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1073
1615368300000|2021-03-10 09:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|785
1615368600000|2021-03-10 09:30:00|||||||||660
1615368900000|2021-03-10 09:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1647
1615369200000|2021-03-10 09:40:00|||||||||74
1615369500000|2021-03-10 09:45:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|553
1615369800000|2021-03-10 09:50:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|462
1615370100000|2021-03-10 09:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|221
1615370400000|2021-03-10 10:00:00|||||||||33
1615370700000|2021-03-10 10:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|187
1615371000000|2021-03-10 10:10:00|||||||||218
1615371300000|2021-03-10 10:15:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12380.3|12378.3|1922
1615371600000|2021-03-10 10:20:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|133
1615371900000|2021-03-10 10:25:00|||||||||20
1615372200000|2021-03-10 10:30:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|966
1615372500000|2021-03-10 10:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|633
1615372800000|2021-03-10 10:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|425
1615373100000|2021-03-10 10:45:00|||||||||122
1615373400000|2021-03-10 10:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|401
1615373700000|2021-03-10 10:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|566
1615374000000|2021-03-10 11:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|238
1615374300000|2021-03-10 11:05:00|||||||||213
1615374600000|2021-03-10 11:10:00|||||||||520
1615374900000|2021-03-10 11:15:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1889
1615375200000|2021-03-10 11:20:00|12378|12376|12378|12376|12378|12376|12378|12376|1431
1615375500000|2021-03-10 11:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|704
1615375800000|2021-03-10 11:30:00|||||||||264
1615376100000|2021-03-10 11:35:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|9598
1615376400000|2021-03-10 11:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|532
1615376700000|2021-03-10 11:45:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1669
1615377000000|2021-03-10 11:50:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1038
1615377300000|2021-03-10 11:55:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2780
1615377600000|2021-03-10 12:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|344
1615377900000|2021-03-10 12:05:00|||||||||197
1615378200000|2021-03-10 12:10:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1203
1615378500000|2021-03-10 12:15:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1279
1615378800000|2021-03-10 12:20:00|12381.9|12379.9|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|794
1615379100000|2021-03-10 12:25:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|875
1615379400000|2021-03-10 12:30:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|1936
1615379700000|2021-03-10 12:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|2485
1615380000000|2021-03-10 12:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1490
1615380300000|2021-03-10 12:45:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1440
1615380600000|2021-03-10 12:50:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|4738
1615380900000|2021-03-10 12:55:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1038
1615381200000|2021-03-10 13:00:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1297
1615381500000|2021-03-10 13:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12374.8|12372.8|3012
1615381800000|2021-03-10 13:10:00|12375.6|12373.6|12378|12376|12378|12376|12375.6|12373.6|1008
1615382100000|2021-03-10 13:15:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12375.6|12373.6|822
1615382400000|2021-03-10 13:20:00|12377.2|12375.2|12374.8|12372.8|12378|12376|12374.8|12372.8|2326
1615382700000|2021-03-10 13:25:00|12374.4|12372.4|12374.4|12372.4|12374.8|12372.8|12374|12372|2631
1615383000000|2021-03-10 13:30:00|12374.8|12372.8|12385.8|12383.8|12386.5|12384.5|12374.8|12372.8|16870
1615383300000|2021-03-10 13:35:00|12385|12383|12379.5|12377.5|12385.8|12383.8|12378.7|12376.7|8520
1615383600000|2021-03-10 13:40:00|12380.3|12378.3|12378|12376|12380.3|12378.3|12375.6|12373.6|7376
1615383900000|2021-03-10 13:45:00|12378.7|12376.7|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|6744
1615384200000|2021-03-10 13:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|3786
1615384500000|2021-03-10 13:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2580
1615384800000|2021-03-10 14:00:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|4893
1615385100000|2021-03-10 14:05:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378|12376|4547
1615385400000|2021-03-10 14:10:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|4900
1615385700000|2021-03-10 14:15:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|6649
1615386000000|2021-03-10 14:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1168
1615386300000|2021-03-10 14:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|6410
1615386600000|2021-03-10 14:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|2572
1615386900000|2021-03-10 14:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1637
1615387200000|2021-03-10 14:40:00|12381.1|12379.1|12385|12383|12385|12383|12381.1|12379.1|7413
1615387500000|2021-03-10 14:45:00|12385.4|12383.4|12385|12383|12386.5|12384.5|12384.2|12382.2|5719
1615387800000|2021-03-10 14:50:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1535
1615388100000|2021-03-10 14:55:00|12383.4|12381.4|12380.3|12378.3|12384.2|12382.2|12380.3|12378.3|4606
1615388400000|2021-03-10 15:00:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2508
1615388700000|2021-03-10 15:05:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|4637
1615389000000|2021-03-10 15:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|4093
1615389300000|2021-03-10 15:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2125
1615389600000|2021-03-10 15:20:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1105
1615389900000|2021-03-10 15:25:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|4251
1615390200000|2021-03-10 15:30:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|2584
1615390500000|2021-03-10 15:35:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1652
1615390800000|2021-03-10 15:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|360
1615391100000|2021-03-10 15:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|3355
1615391400000|2021-03-10 15:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1237
1615391700000|2021-03-10 15:55:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|3378
1615392000000|2021-03-10 16:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3259
1615392300000|2021-03-10 16:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3282
1615392600000|2021-03-10 16:10:00|12383.8|12381.8|12385.8|12383.8|12385.8|12383.8|12383.8|12381.8|3534
1615392900000|2021-03-10 16:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2393
1615393200000|2021-03-10 16:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|5357
1615393500000|2021-03-10 16:25:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1813
1615393800000|2021-03-10 16:30:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1760
1615394100000|2021-03-10 16:35:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|6182
1615394400000|2021-03-10 16:40:00|12386.5|12384.5|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|1489
1615394700000|2021-03-10 16:45:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3026
1615395000000|2021-03-10 16:50:00|12386.5|12384.5|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|2597
1615395300000|2021-03-10 16:55:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|4443
1615395600000|2021-03-10 17:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2334
1615395900000|2021-03-10 17:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|617
1615396200000|2021-03-10 17:10:00|12390.1|12388.1|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2237
1615396500000|2021-03-10 17:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2671
1615396800000|2021-03-10 17:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1385
1615397100000|2021-03-10 17:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|4102
1615397400000|2021-03-10 17:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|4798
1615397700000|2021-03-10 17:35:00|12391.2|12389.2|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|7788
1615398000000|2021-03-10 17:40:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3395
1615398300000|2021-03-10 17:45:00|12392.8|12390.8|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|11231
1615398600000|2021-03-10 17:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|8005
1615398900000|2021-03-10 17:55:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|3692
1615399200000|2021-03-10 18:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|7641
1615399500000|2021-03-10 18:05:00|12395.9|12393.9|12399.8|12397.8|12399.8|12397.8|12394.4|12392.4|6416
1615399800000|2021-03-10 18:10:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|5738
1615400100000|2021-03-10 18:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|5500
1615400400000|2021-03-10 18:20:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1801
1615400700000|2021-03-10 18:25:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|4061
1615401000000|2021-03-10 18:30:00|12396.7|12394.7|12394.4|12392.4|12397.5|12395.5|12394.4|12392.4|2831
1615401300000|2021-03-10 18:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|5406
1615401600000|2021-03-10 18:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1329
1615401900000|2021-03-10 18:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1816
1615402200000|2021-03-10 18:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1104
1615402500000|2021-03-10 18:55:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|3811
1615402800000|2021-03-10 19:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|735
1615403100000|2021-03-10 19:05:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|1973
1615403400000|2021-03-10 19:10:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|1149
1615403700000|2021-03-10 19:15:00|||||||||1960
1615404000000|2021-03-10 19:20:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12396.7|12394.7|2438
1615404300000|2021-03-10 19:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2869
1615404600000|2021-03-10 19:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2925
1615404900000|2021-03-10 19:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1114
1615405200000|2021-03-10 19:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2979
1615405500000|2021-03-10 19:45:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2807
1615405800000|2021-03-10 19:50:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1876
1615406100000|2021-03-10 19:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|8417
1615406400000|2021-03-10 20:00:00|12395.9|12393.9|12393.6|12391.6|12396.7|12394.7|12393.6|12391.6|3559
1615406700000|2021-03-10 20:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1014
1615407000000|2021-03-10 20:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1680
1615407300000|2021-03-10 20:15:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|842
1615407600000|2021-03-10 20:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3218
1615407900000|2021-03-10 20:25:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|5366
1615408200000|2021-03-10 20:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2377
1615408500000|2021-03-10 20:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|874
1615408800000|2021-03-10 20:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|727
1615409100000|2021-03-10 20:45:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2388
1615409400000|2021-03-10 20:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2994
1615409700000|2021-03-10 20:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2622
1615410000000|2021-03-10 21:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2404
1615410300000|2021-03-10 21:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1535
1615410600000|2021-03-10 21:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|940
1615410900000|2021-03-10 21:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1979
1615411200000|2021-03-10 21:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1093
1615411500000|2021-03-10 21:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1605
1615411800000|2021-03-10 21:30:00|||||||||468
1615412100000|2021-03-10 21:35:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|3966
1615412400000|2021-03-10 21:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|3689
1615412700000|2021-03-10 21:45:00|||||||||1049
1615413000000|2021-03-10 21:50:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1486
1615413300000|2021-03-10 21:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2253
1615417200000|2021-03-10 23:00:00|12395.5|12393.5|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|800
1615417500000|2021-03-10 23:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1423
1615417800000|2021-03-10 23:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|796
1615418100000|2021-03-10 23:15:00|||||||||335
1615418400000|2021-03-10 23:20:00|||||||||5
1615418700000|2021-03-10 23:25:00|||||||||114
1615419000000|2021-03-10 23:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|330
1615419300000|2021-03-10 23:35:00|||||||||45
1615419600000|2021-03-10 23:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|238
1615419900000|2021-03-10 23:45:00|||||||||414
1615420200000|2021-03-10 23:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|476
1615420500000|2021-03-10 23:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|47
1615420800000|2021-03-11 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|686
1615421100000|2021-03-11 00:05:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|157
1615421400000|2021-03-11 00:10:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12394|12392|148
1615421700000|2021-03-11 00:15:00|||||||||40
1615422000000|2021-03-11 00:20:00|||||||||120
1615422300000|2021-03-11 00:25:00|||||||||79
1615422600000|2021-03-11 00:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|436
1615422900000|2021-03-11 00:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394|12392|893
1615423200000|2021-03-11 00:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|640
1615423500000|2021-03-11 00:45:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1063
1615423800000|2021-03-11 00:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|173
1615424100000|2021-03-11 00:55:00|||||||||59
1615424400000|2021-03-11 01:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1715
1615424700000|2021-03-11 01:05:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|611
1615425000000|2021-03-11 01:10:00|||||||||173
1615425300000|2021-03-11 01:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|213
1615425600000|2021-03-11 01:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|282
1615425900000|2021-03-11 01:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|223
1615426200000|2021-03-11 01:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|779
1615426500000|2021-03-11 01:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|553
1615426800000|2021-03-11 01:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|464
1615427100000|2021-03-11 01:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|372
1615427400000|2021-03-11 01:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|123
1615427700000|2021-03-11 01:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|30
1615428000000|2021-03-11 02:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|691
1615428300000|2021-03-11 02:05:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|705
1615428600000|2021-03-11 02:10:00|||||||||56
1615428900000|2021-03-11 02:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|107
1615429200000|2021-03-11 02:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|293
1615429500000|2021-03-11 02:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|482
1615429800000|2021-03-11 02:30:00|||||||||137
1615430100000|2021-03-11 02:35:00|||||||||70
1615430400000|2021-03-11 02:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|368
1615430700000|2021-03-11 02:45:00|||||||||226
1615431000000|2021-03-11 02:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|236
1615431300000|2021-03-11 02:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|96
1615431600000|2021-03-11 03:00:00|||||||||7
1615431900000|2021-03-11 03:05:00|||||||||26
1615432200000|2021-03-11 03:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|200
1615432500000|2021-03-11 03:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|120
1615432800000|2021-03-11 03:20:00|||||||||86
1615433100000|2021-03-11 03:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|140
1615433400000|2021-03-11 03:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|289
1615433700000|2021-03-11 03:35:00|||||||||81
1615434000000|2021-03-11 03:40:00|||||||||109
1615434300000|2021-03-11 03:45:00|||||||||68
1615434600000|2021-03-11 03:50:00|||||||||151
1615434900000|2021-03-11 03:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|337
1615435200000|2021-03-11 04:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|879
1615435500000|2021-03-11 04:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|256
1615435800000|2021-03-11 04:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|960
1615436100000|2021-03-11 04:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|496
1615436400000|2021-03-11 04:20:00|||||||||5
1615436700000|2021-03-11 04:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|889
1615437000000|2021-03-11 04:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|151
1615437300000|2021-03-11 04:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|501
1615437600000|2021-03-11 04:40:00|||||||||91
1615437900000|2021-03-11 04:45:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|68
1615438200000|2021-03-11 04:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|72
1615438500000|2021-03-11 04:55:00|||||||||69
1615438800000|2021-03-11 05:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|96
1615439100000|2021-03-11 05:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|88
1615439400000|2021-03-11 05:10:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12396.3|12394.3|522
1615439700000|2021-03-11 05:15:00|||||||||4
1615440000000|2021-03-11 05:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|164
1615440300000|2021-03-11 05:25:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|110
1615440600000|2021-03-11 05:30:00|12396.7|12394.7|12396.7|12394.7|12397.1|12395.1|12396.7|12394.7|98
1615440900000|2021-03-11 05:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|211
1615441200000|2021-03-11 05:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|878
1615441500000|2021-03-11 05:45:00|||||||||53
1615441800000|2021-03-11 05:50:00|||||||||22
1615442100000|2021-03-11 05:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|818
1615442400000|2021-03-11 06:00:00|||||||||507
1615442700000|2021-03-11 06:05:00|||||||||36
1615443000000|2021-03-11 06:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|324
1615443300000|2021-03-11 06:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|152
1615443600000|2021-03-11 06:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|760
1615443900000|2021-03-11 06:25:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|170
1615444200000|2021-03-11 06:30:00|||||||||91
1615444500000|2021-03-11 06:35:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|825
1615444800000|2021-03-11 06:40:00|||||||||176
1615445100000|2021-03-11 06:45:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|453
1615445400000|2021-03-11 06:50:00|||||||||38
1615445700000|2021-03-11 06:55:00|||||||||2153
1615446000000|2021-03-11 07:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1041
1615446300000|2021-03-11 07:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1269
1615446600000|2021-03-11 07:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2853
1615446900000|2021-03-11 07:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1396
1615447200000|2021-03-11 07:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|896
1615447500000|2021-03-11 07:25:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1870
1615447800000|2021-03-11 07:30:00|||||||||757
1615448100000|2021-03-11 07:35:00|||||||||246
1615448400000|2021-03-11 07:40:00|||||||||215
1615448700000|2021-03-11 07:45:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|787
1615449000000|2021-03-11 07:50:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|692
1615449300000|2021-03-11 07:55:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|838
1615449600000|2021-03-11 08:00:00|12404.1|12402.1|12406.1|12404.1|12406.1|12404.1|12404.1|12402.1|941
1615449900000|2021-03-11 08:05:00|12405.3|12403.3|12409.2|12407.2|12409.2|12407.2|12405.3|12403.3|3249
1615450200000|2021-03-11 08:10:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2944
1615450500000|2021-03-11 08:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|988
1615450800000|2021-03-11 08:20:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|1822
1615451100000|2021-03-11 08:25:00|12410|12408|12412.3|12410.3|12413.1|12411.1|12410|12408|2870
1615451400000|2021-03-11 08:30:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|4152
1615451700000|2021-03-11 08:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1209
1615452000000|2021-03-11 08:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|516
1615452300000|2021-03-11 08:45:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2645
1615452600000|2021-03-11 08:50:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12414.7|12412.7|5302
1615452900000|2021-03-11 08:55:00|12417|12415|12417.8|12415.8|12419.4|12417.4|12416.2|12414.2|5633
1615453200000|2021-03-11 09:00:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|4273
1615453500000|2021-03-11 09:05:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|2758
1615453800000|2021-03-11 09:10:00|12421.3|12419.3|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1382
1615454100000|2021-03-11 09:15:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.9|12418.9|3740
1615454400000|2021-03-11 09:20:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12419.4|12417.4|4275
1615454700000|2021-03-11 09:25:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2896
1615455000000|2021-03-11 09:30:00|12419.4|12417.4|12417|12415|12419.4|12417.4|12417|12415|2367
1615455300000|2021-03-11 09:35:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|1694
1615455600000|2021-03-11 09:40:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|1663
1615455900000|2021-03-11 09:45:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|478
1615456200000|2021-03-11 09:50:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|2170
1615456500000|2021-03-11 09:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1320
1615456800000|2021-03-11 10:00:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2296
1615457100000|2021-03-11 10:05:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2640
1615457400000|2021-03-11 10:10:00|||||||||1773
1615457700000|2021-03-11 10:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1908
1615458000000|2021-03-11 10:20:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|735
1615458300000|2021-03-11 10:25:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|291
1615458600000|2021-03-11 10:30:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|354
1615458900000|2021-03-11 10:35:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|776
1615459200000|2021-03-11 10:40:00|||||||||636
1615459500000|2021-03-11 10:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|480
1615459800000|2021-03-11 10:50:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|954
1615460100000|2021-03-11 10:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|911
1615460400000|2021-03-11 11:00:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|872
1615460700000|2021-03-11 11:05:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1769
1615461000000|2021-03-11 11:10:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|835
1615461300000|2021-03-11 11:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1002
1615461600000|2021-03-11 11:20:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1656
1615461900000|2021-03-11 11:25:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.5|12411.5|914
1615462200000|2021-03-11 11:30:00|12414.3|12412.3|12415.5|12413.5|12416.2|12414.2|12414.3|12412.3|2388
1615462500000|2021-03-11 11:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|260
1615462800000|2021-03-11 11:40:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|4115
1615463100000|2021-03-11 11:45:00|||||||||93
1615463400000|2021-03-11 11:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|1916
1615463700000|2021-03-11 11:55:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1890
1615464000000|2021-03-11 12:00:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|704
1615464300000|2021-03-11 12:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1399
1615464600000|2021-03-11 12:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1428
1615464900000|2021-03-11 12:15:00|12413.5|12411.5|12413.9|12411.9|12414.7|12412.7|12413.5|12411.5|2407
1615465200000|2021-03-11 12:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3147
1615465500000|2021-03-11 12:25:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|977
1615465800000|2021-03-11 12:30:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1529
1615466100000|2021-03-11 12:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|979
1615466400000|2021-03-11 12:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1794
1615466700000|2021-03-11 12:45:00|12413.9|12411.9|12416.2|12414.2|12417|12415|12413.9|12411.9|4504
1615467000000|2021-03-11 12:50:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12415.5|12413.5|4316
1615467300000|2021-03-11 12:55:00|12419.4|12417.4|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|4058
1615467600000|2021-03-11 13:00:00|12417.8|12415.8|12418.2|12416.2|12419.4|12417.4|12417.8|12415.8|2882
1615467900000|2021-03-11 13:05:00|12418.6|12416.6|12416.2|12414.2|12419.4|12417.4|12416.2|12414.2|3989
1615468200000|2021-03-11 13:10:00|12417|12415|12414.7|12412.7|12417.8|12415.8|12414.7|12412.7|3084
1615468500000|2021-03-11 13:15:00|12415.1|12413.1|12415.5|12413.5|12417|12415|12414.7|12412.7|2951
1615468800000|2021-03-11 13:20:00|12415.1|12413.1|12413.1|12411.1|12415.1|12413.1|12413.1|12411.1|2545
1615469100000|2021-03-11 13:25:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2713
1615469400000|2021-03-11 13:30:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|5492
1615469700000|2021-03-11 13:35:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12408.4|12406.4|5735
1615470000000|2021-03-11 13:40:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|1777
1615470300000|2021-03-11 13:45:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12405.7|12403.7|6138
1615470600000|2021-03-11 13:50:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|1764
1615470900000|2021-03-11 13:55:00|12409.2|12407.2|12408.4|12406.4|12412.3|12410.3|12407.6|12405.6|3540
1615471200000|2021-03-11 14:00:00|12408|12406|12410.8|12408.8|12410.8|12408.8|12406.9|12404.9|4213
1615471500000|2021-03-11 14:05:00|12411.5|12409.5|12408.4|12406.4|12412.3|12410.3|12407.6|12405.6|2620
1615471800000|2021-03-11 14:10:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2865
1615472100000|2021-03-11 14:15:00|12407.6|12405.6|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2142
1615472400000|2021-03-11 14:20:00|12407.6|12405.6|12405.3|12403.3|12407.6|12405.6|12404.5|12402.5|3983
1615472700000|2021-03-11 14:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12401.4|12399.4|5300
1615473000000|2021-03-11 14:30:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|14614
1615473300000|2021-03-11 14:35:00|12403.7|12401.7|12401.4|12399.4|12404.5|12402.5|12401.4|12399.4|6829
1615473600000|2021-03-11 14:40:00|12402.2|12400.2|12399|12397|12402.2|12400.2|12399|12397|4118
1615473900000|2021-03-11 14:45:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|5017
1615474200000|2021-03-11 14:50:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|5041
1615474500000|2021-03-11 14:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2447
1615474800000|2021-03-11 15:00:00|12395.9|12393.9|12395.9|12393.9|12399.8|12397.8|12395.9|12393.9|3608
1615475100000|2021-03-11 15:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|5322
1615475400000|2021-03-11 15:10:00|12395.9|12393.9|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|3510
1615475700000|2021-03-11 15:15:00|12397.5|12395.5|12388.9|12386.9|12397.5|12395.5|12388.9|12386.9|12555
1615476000000|2021-03-11 15:20:00|12389.7|12387.7|12393.6|12391.6|12394.4|12392.4|12389.7|12387.7|4856
1615476300000|2021-03-11 15:25:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|2192
1615476600000|2021-03-11 15:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2299
1615476900000|2021-03-11 15:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2584
1615477200000|2021-03-11 15:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|2107
1615477500000|2021-03-11 15:45:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1084
1615477800000|2021-03-11 15:50:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2215
1615478100000|2021-03-11 15:55:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|2962
1615478400000|2021-03-11 16:00:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|1783
1615478700000|2021-03-11 16:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2335
1615479000000|2021-03-11 16:10:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|3345
1615479300000|2021-03-11 16:15:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1000
1615479600000|2021-03-11 16:20:00|12398.3|12396.3|12402.2|12400.2|12402.2|12400.2|12397.5|12395.5|4949
1615479900000|2021-03-11 16:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2688
1615480200000|2021-03-11 16:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2120
1615480500000|2021-03-11 16:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1543
1615480800000|2021-03-11 16:40:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1282
1615481100000|2021-03-11 16:45:00|12400.6|12398.6|12402.2|12400.2|12403|12401|12400.6|12398.6|1496
1615481400000|2021-03-11 16:50:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|4698
1615481700000|2021-03-11 16:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12400.6|12398.6|3444
1615482000000|2021-03-11 17:00:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|1271
1615482300000|2021-03-11 17:05:00|12402.2|12400.2|12399.8|12397.8|12402.2|12400.2|12399|12397|3514
1615482600000|2021-03-11 17:10:00|12399|12397|12399|12397|12399|12397|12399|12397|1928
1615482900000|2021-03-11 17:15:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1334
1615483200000|2021-03-11 17:20:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|1705
1615483500000|2021-03-11 17:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2810
1615483800000|2021-03-11 17:30:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|4205
1615484100000|2021-03-11 17:35:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|3561
1615484400000|2021-03-11 17:40:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|2050
1615484700000|2021-03-11 17:45:00|12397.1|12395.1|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|3183
1615485000000|2021-03-11 17:50:00|12399|12397|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|4053
1615485300000|2021-03-11 17:55:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12396.7|12394.7|3235
1615485600000|2021-03-11 18:00:00|12398.7|12396.7|12405.3|12403.3|12406.1|12404.1|12397.9|12395.9|8063
1615485900000|2021-03-11 18:05:00|12406.1|12404.1|12404.5|12402.5|12408.4|12406.4|12403.7|12401.7|6748
1615486200000|2021-03-11 18:10:00|12404.9|12402.9|12404.5|12402.5|12407.6|12405.6|12404.5|12402.5|6455
1615486500000|2021-03-11 18:15:00|12403.7|12401.7|12402.2|12400.2|12404.5|12402.5|12402.2|12400.2|2032
1615486800000|2021-03-11 18:20:00|12402.6|12400.6|12403|12401|12403.7|12401.7|12401.4|12399.4|2440
1615487100000|2021-03-11 18:25:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|1717
1615487400000|2021-03-11 18:30:00|12403.7|12401.7|12397.5|12395.5|12403.7|12401.7|12397.5|12395.5|3442
1615487700000|2021-03-11 18:35:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1879
1615488000000|2021-03-11 18:40:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1647
1615488300000|2021-03-11 18:45:00|12402.6|12400.6|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|2951
1615488600000|2021-03-11 18:50:00|12401.4|12399.4|12406.1|12404.1|12406.1|12404.1|12401.4|12399.4|3182
1615488900000|2021-03-11 18:55:00|12406.5|12404.5|12405.3|12403.3|12408.4|12406.4|12404.9|12402.9|5423
1615489200000|2021-03-11 19:00:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|2575
1615489500000|2021-03-11 19:05:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|2478
1615489800000|2021-03-11 19:10:00|12401.4|12399.4|12401.4|12399.4|12403|12401|12401.4|12399.4|1916
1615490100000|2021-03-11 19:15:00|12402.2|12400.2|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|1695
1615490400000|2021-03-11 19:20:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|1144
1615490700000|2021-03-11 19:25:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2728
1615491000000|2021-03-11 19:30:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1469
1615491300000|2021-03-11 19:35:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1375
1615491600000|2021-03-11 19:40:00|12403|12401|12403|12401|12404.5|12402.5|12402.2|12400.2|1054
1615491900000|2021-03-11 19:45:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|828
1615492200000|2021-03-11 19:50:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|3174
1615492500000|2021-03-11 19:55:00|12401.4|12399.4|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|5048
1615492800000|2021-03-11 20:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2527
1615493100000|2021-03-11 20:05:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1369
1615493400000|2021-03-11 20:10:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|598
1615493700000|2021-03-11 20:15:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|779
1615494000000|2021-03-11 20:20:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|1710
1615494300000|2021-03-11 20:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2291
1615494600000|2021-03-11 20:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1315
1615494900000|2021-03-11 20:35:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|773
1615495200000|2021-03-11 20:40:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|1443
1615495500000|2021-03-11 20:45:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2280
1615495800000|2021-03-11 20:50:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|935
1615496100000|2021-03-11 20:55:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|1924
1615496400000|2021-03-11 21:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|2332
1615496700000|2021-03-11 21:05:00|12403.7|12401.7|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|1246
1615497000000|2021-03-11 21:10:00|12404.5|12402.5|12403|12401|12405.3|12403.3|12403|12401|2230
1615497300000|2021-03-11 21:15:00|12403.7|12401.7|12399.8|12397.8|12403.7|12401.7|12399.8|12397.8|2527
1615497600000|2021-03-11 21:20:00|12400.6|12398.6|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|5150
1615497900000|2021-03-11 21:25:00|12397.5|12395.5|12400.6|12398.6|12400.6|12398.6|12396.7|12394.7|3117
1615498200000|2021-03-11 21:30:00|12400.2|12398.2|12398.3|12396.3|12400.6|12398.6|12397.5|12395.5|3026
1615498500000|2021-03-11 21:35:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1031
1615498800000|2021-03-11 21:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3907
1615499100000|2021-03-11 21:45:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.1|12393.1|3866
1615499400000|2021-03-11 21:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1729
1615499700000|2021-03-11 21:55:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|3411
1615503600000|2021-03-11 23:00:00|12395.1|12393.1|12392.8|12390.8|12395.9|12393.9|12392.8|12390.8|1144
1615503900000|2021-03-11 23:05:00|12393.2|12391.2|12394.4|12392.4|12394.4|12392.4|12393.2|12391.2|326
1615504200000|2021-03-11 23:10:00|||||||||91
1615504500000|2021-03-11 23:15:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|406
1615504800000|2021-03-11 23:20:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|622
1615505100000|2021-03-11 23:25:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1039
1615505400000|2021-03-11 23:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|766
1615505700000|2021-03-11 23:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|244
1615506000000|2021-03-11 23:40:00|12398.7|12396.7|12399|12397|12399|12397|12398.3|12396.3|232
1615506300000|2021-03-11 23:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|231
1615506600000|2021-03-11 23:50:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|103
1615506900000|2021-03-11 23:55:00|||||||||30
1615507200000|2021-03-12 00:00:00|||||||||38
1615507500000|2021-03-12 00:05:00|||||||||560
1615507800000|2021-03-12 00:10:00|||||||||91
1615508100000|2021-03-12 00:15:00|12399|12397|12399|12397|12399|12397|12399|12397|345
1615508400000|2021-03-12 00:20:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|679
1615508700000|2021-03-12 00:25:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|257
1615509000000|2021-03-12 00:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|107
1615509300000|2021-03-12 00:35:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|195
1615509600000|2021-03-12 00:40:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|951
1615509900000|2021-03-12 00:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|295
1615510200000|2021-03-12 00:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|328
1615510500000|2021-03-12 00:55:00|||||||||250
1615510800000|2021-03-12 01:00:00|12399|12397|12399|12397|12399|12397|12399|12397|44
1615511100000|2021-03-12 01:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|100
1615511400000|2021-03-12 01:10:00|||||||||272
1615511700000|2021-03-12 01:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|653
1615512000000|2021-03-12 01:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|206
1615512300000|2021-03-12 01:25:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|55
1615512600000|2021-03-12 01:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|425
1615512900000|2021-03-12 01:35:00|||||||||19
1615513200000|2021-03-12 01:40:00|||||||||39
1615513500000|2021-03-12 01:45:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|122
1615513800000|2021-03-12 01:50:00|||||||||41
1615514100000|2021-03-12 01:55:00|12399|12397|12399|12397|12399|12397|12399|12397|143
1615514400000|2021-03-12 02:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|339
1615514700000|2021-03-12 02:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|321
1615515000000|2021-03-12 02:10:00|||||||||146
1615515300000|2021-03-12 02:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|189
1615515600000|2021-03-12 02:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|908
1615515900000|2021-03-12 02:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|198
1615516200000|2021-03-12 02:30:00|||||||||13
1615516500000|2021-03-12 02:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|71
1615516800000|2021-03-12 02:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|395
1615517100000|2021-03-12 02:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|999
1615517400000|2021-03-12 02:50:00|||||||||5
1615517700000|2021-03-12 02:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|541
1615518000000|2021-03-12 03:00:00|||||||||17
1615518300000|2021-03-12 03:05:00|||||||||35
1615518600000|2021-03-12 03:10:00|||||||||481
1615518900000|2021-03-12 03:15:00|||||||||24
1615519200000|2021-03-12 03:20:00|||||||||19
1615519500000|2021-03-12 03:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|327
1615519800000|2021-03-12 03:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|276
1615520100000|2021-03-12 03:35:00|||||||||27
1615520400000|2021-03-12 03:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|225
1615520700000|2021-03-12 03:45:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|719
1615521000000|2021-03-12 03:50:00|||||||||4
1615521300000|2021-03-12 03:55:00|||||||||72
1615521600000|2021-03-12 04:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|185
1615521900000|2021-03-12 04:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|59
1615522200000|2021-03-12 04:10:00|||||||||10
1615522500000|2021-03-12 04:15:00|||||||||237
1615522800000|2021-03-12 04:20:00|||||||||24
1615523100000|2021-03-12 04:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|352
1615523400000|2021-03-12 04:30:00|||||||||116
1615523700000|2021-03-12 04:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|55
1615524000000|2021-03-12 04:40:00|||||||||18
1615524300000|2021-03-12 04:45:00|||||||||36
1615524600000|2021-03-12 04:50:00|||||||||27
1615524900000|2021-03-12 04:55:00|||||||||39
1615525200000|2021-03-12 05:00:00|||||||||24
1615525500000|2021-03-12 05:05:00|||||||||53
1615525800000|2021-03-12 05:10:00|||||||||153
1615526100000|2021-03-12 05:15:00|||||||||136
1615526400000|2021-03-12 05:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|64
1615526700000|2021-03-12 05:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|951
1615527000000|2021-03-12 05:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|177
1615527300000|2021-03-12 05:35:00|||||||||12
1615527600000|2021-03-12 05:40:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|503
1615527900000|2021-03-12 05:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|572
1615528200000|2021-03-12 05:50:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|735
1615528500000|2021-03-12 05:55:00|||||||||22
1615528800000|2021-03-12 06:00:00|12392|12390|12387.3|12385.3|12392|12390|12387.3|12385.3|2536
1615529100000|2021-03-12 06:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2003
1615529400000|2021-03-12 06:10:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12382.6|12380.6|5066
1615529700000|2021-03-12 06:15:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|1438
1615530000000|2021-03-12 06:20:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12384.2|12382.2|1047
1615530300000|2021-03-12 06:25:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.1|12379.1|2093
1615530600000|2021-03-12 06:30:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|776
1615530900000|2021-03-12 06:35:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|1010
1615531200000|2021-03-12 06:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|373
1615531500000|2021-03-12 06:45:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|761
1615531800000|2021-03-12 06:50:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1162
1615532100000|2021-03-12 06:55:00|12382.6|12380.6|12385.8|12383.8|12386.5|12384.5|12382.6|12380.6|2220
1615532400000|2021-03-12 07:00:00|12386.2|12384.2|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|1900
1615532700000|2021-03-12 07:05:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1174
1615533000000|2021-03-12 07:10:00|12386.5|12384.5|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|910
1615533300000|2021-03-12 07:15:00|12383.4|12381.4|12379.5|12377.5|12383.4|12381.4|12379.5|12377.5|3289
1615533600000|2021-03-12 07:20:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12379.5|12377.5|2022
1615533900000|2021-03-12 07:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1658
1615534200000|2021-03-12 07:30:00|12382.6|12380.6|12385|12383|12385|12383|12381.9|12379.9|2954
1615534500000|2021-03-12 07:35:00|12384.2|12382.2|12381.9|12379.9|12385|12383|12381.1|12379.1|1274
1615534800000|2021-03-12 07:40:00|12381.1|12379.1|12384.2|12382.2|12384.2|12382.2|12381.1|12379.1|1705
1615535100000|2021-03-12 07:45:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1552
1615535400000|2021-03-12 07:50:00|12383.4|12381.4|12380.3|12378.3|12384.2|12382.2|12379.5|12377.5|1766
1615535700000|2021-03-12 07:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|574
1615536000000|2021-03-12 08:00:00|12380.3|12378.3|12377.2|12375.2|12381.1|12379.1|12376.4|12374.4|3826
1615536300000|2021-03-12 08:05:00|12376.4|12374.4|12378.7|12376.7|12378.7|12376.7|12373.3|12371.3|4345
1615536600000|2021-03-12 08:10:00|12378|12376|12378|12376|12379.5|12377.5|12377.2|12375.2|2392
1615536900000|2021-03-12 08:15:00|12377.6|12375.6|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|2363
1615537200000|2021-03-12 08:20:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|1943
1615537500000|2021-03-12 08:25:00|12379.9|12377.9|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|1196
1615537800000|2021-03-12 08:30:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1138
1615538100000|2021-03-12 08:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12378.7|12376.7|1359
1615538400000|2021-03-12 08:40:00|12380.3|12378.3|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|569
1615538700000|2021-03-12 08:45:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|1067
1615539000000|2021-03-12 08:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|888
1615539300000|2021-03-12 08:55:00|12380.7|12378.7|12379.5|12377.5|12380.7|12378.7|12379.5|12377.5|1088
1615539600000|2021-03-12 09:00:00|12379.1|12377.1|12378|12376|12379.5|12377.5|12378|12376|1003
1615539900000|2021-03-12 09:05:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1706
1615540200000|2021-03-12 09:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1082
1615540500000|2021-03-12 09:15:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1447
1615540800000|2021-03-12 09:20:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|868
1615541100000|2021-03-12 09:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|969
1615541400000|2021-03-12 09:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1354
1615541700000|2021-03-12 09:35:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|1535
1615542000000|2021-03-12 09:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|455
1615542300000|2021-03-12 09:45:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|593
1615542600000|2021-03-12 09:50:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|882
1615542900000|2021-03-12 09:55:00|12374|12372|12372.1|12370.1|12374|12372|12371.7|12369.7|1951
1615543200000|2021-03-12 10:00:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12372.5|12370.5|3818
1615543500000|2021-03-12 10:05:00|12374.4|12372.4|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|559
1615543800000|2021-03-12 10:10:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|948
1615544100000|2021-03-12 10:15:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|829
1615544400000|2021-03-12 10:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|669
1615544700000|2021-03-12 10:25:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1039
1615545000000|2021-03-12 10:30:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12374|12372|1482
1615545300000|2021-03-12 10:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1049
1615545600000|2021-03-12 10:40:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1234
1615545900000|2021-03-12 10:45:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1499
1615546200000|2021-03-12 10:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|519
1615546500000|2021-03-12 10:55:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|581
1615546800000|2021-03-12 11:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|990
1615547100000|2021-03-12 11:05:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1160
1615547400000|2021-03-12 11:10:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1993
1615547700000|2021-03-12 11:15:00|12371.3|12369.3|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|2674
1615548000000|2021-03-12 11:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|504
1615548300000|2021-03-12 11:25:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|1194
1615548600000|2021-03-12 11:30:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|1601
1615548900000|2021-03-12 11:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1930
1615549200000|2021-03-12 11:40:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|794
1615549500000|2021-03-12 11:45:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|528
1615549800000|2021-03-12 11:50:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|736
1615550100000|2021-03-12 11:55:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|1287
1615550400000|2021-03-12 12:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|805
1615550700000|2021-03-12 12:05:00|12372.5|12370.5|12374|12372|12374|12372|12371.7|12369.7|1568
1615551000000|2021-03-12 12:10:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|1489
1615551300000|2021-03-12 12:15:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1993
1615551600000|2021-03-12 12:20:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1847
1615551900000|2021-03-12 12:25:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1191
1615552200000|2021-03-12 12:30:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1968
1615552500000|2021-03-12 12:35:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1024
1615552800000|2021-03-12 12:40:00|12375.6|12373.6|12375.2|12373.2|12376.4|12374.4|12374.8|12372.8|2638
1615553100000|2021-03-12 12:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1210
1615553400000|2021-03-12 12:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|828
1615553700000|2021-03-12 12:55:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|7238
1615554000000|2021-03-12 13:00:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|2639
1615554300000|2021-03-12 13:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|4126
1615554600000|2021-03-12 13:10:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1537
1615554900000|2021-03-12 13:15:00|12373.3|12371.3|12377.2|12375.2|12377.2|12375.2|12373.3|12371.3|2638
1615555200000|2021-03-12 13:20:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2310
1615555500000|2021-03-12 13:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|2678
1615555800000|2021-03-12 13:30:00|12377.6|12375.6|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|3012
1615556100000|2021-03-12 13:35:00|12379.1|12377.1|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2375
1615556400000|2021-03-12 13:40:00|12378|12376|12375.6|12373.6|12378.7|12376.7|12375.6|12373.6|2119
1615556700000|2021-03-12 13:45:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374|12372|1932
1615557000000|2021-03-12 13:50:00|12374|12372|12376.4|12374.4|12376.4|12374.4|12372.5|12370.5|3164
1615557300000|2021-03-12 13:55:00|12375.6|12373.6|12373.3|12371.3|12376.4|12374.4|12373.3|12371.3|2325
1615557600000|2021-03-12 14:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2029
1615557900000|2021-03-12 14:05:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|2475
1615558200000|2021-03-12 14:10:00|12373.3|12371.3|12370.1|12368.1|12373.3|12371.3|12369.4|12367.4|4046
1615558500000|2021-03-12 14:15:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|3205
1615558800000|2021-03-12 14:20:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1819
1615559100000|2021-03-12 14:25:00|12369.4|12367.4|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|4809
1615559400000|2021-03-12 14:30:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2994
1615559700000|2021-03-12 14:35:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|4440
1615560000000|2021-03-12 14:40:00|12366.6|12364.6|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|4013
1615560300000|2021-03-12 14:45:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367|12365|3027
1615560600000|2021-03-12 14:50:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367|12365|3470
1615560900000|2021-03-12 14:55:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|3365
1615561200000|2021-03-12 15:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|5958
1615561500000|2021-03-12 15:05:00|12367|12365|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|6431
1615561800000|2021-03-12 15:10:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12365.5|12363.5|3909
1615562100000|2021-03-12 15:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|4034
1615562400000|2021-03-12 15:20:00|12365.8|12363.8|12363.9|12361.9|12366.2|12364.2|12363.9|12361.9|6177
1615562700000|2021-03-12 15:25:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|8014
1615563000000|2021-03-12 15:30:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|5337
1615563300000|2021-03-12 15:35:00|12365.5|12363.5|12367|12365|12367|12365|12364.7|12362.7|3051
1615563600000|2021-03-12 15:40:00|12366.2|12364.2|12369.4|12367.4|12370.1|12368.1|12366.2|12364.2|4197
1615563900000|2021-03-12 15:45:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|7186
1615564200000|2021-03-12 15:50:00|12370.9|12368.9|12367.8|12365.8|12371.7|12369.7|12366.2|12364.2|8538
1615564500000|2021-03-12 15:55:00|12367|12365|12368.6|12366.6|12370.1|12368.1|12367|12365|3588
1615564800000|2021-03-12 16:00:00|12368.2|12366.2|12365.5|12363.5|12368.2|12366.2|12365.5|12363.5|7204
1615565100000|2021-03-12 16:05:00|12364.7|12362.7|12366.2|12364.2|12367.8|12365.8|12364.7|12362.7|5410
1615565400000|2021-03-12 16:10:00|12365.5|12363.5|12365.5|12363.5|12367.8|12365.8|12364.7|12362.7|4225
1615565700000|2021-03-12 16:15:00|12364.7|12362.7|12365.5|12363.5|12367|12365|12364.7|12362.7|4914
1615566000000|2021-03-12 16:20:00|12366.2|12364.2|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|1832
1615566300000|2021-03-12 16:25:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12365.5|12363.5|2708
1615566600000|2021-03-12 16:30:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|5571
1615566900000|2021-03-12 16:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|2643
1615567200000|2021-03-12 16:40:00|12365.5|12363.5|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|4195
1615567500000|2021-03-12 16:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|5098
1615567800000|2021-03-12 16:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2428
1615568100000|2021-03-12 16:55:00|12369.8|12367.8|12369.4|12367.4|12369.8|12367.8|12369.4|12367.4|3801
1615568400000|2021-03-12 17:00:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|2549
1615568700000|2021-03-12 17:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1077
1615569000000|2021-03-12 17:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1222
1615569300000|2021-03-12 17:15:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|2048
1615569600000|2021-03-12 17:20:00|12367|12365|12367|12365|12368.6|12366.6|12367|12365|1633
1615569900000|2021-03-12 17:25:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2660
1615570200000|2021-03-12 17:30:00|12366.2|12364.2|12365.5|12363.5|12367|12365|12365.5|12363.5|1968
1615570500000|2021-03-12 17:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|1645
1615570800000|2021-03-12 17:40:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|6906
1615571100000|2021-03-12 17:45:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2299
1615571400000|2021-03-12 17:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1307
1615571700000|2021-03-12 17:55:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1157
1615572000000|2021-03-12 18:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1784
1615572300000|2021-03-12 18:05:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1218
1615572600000|2021-03-12 18:10:00|12367|12365|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|5442
1615572900000|2021-03-12 18:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1076
1615573200000|2021-03-12 18:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2167
1615573500000|2021-03-12 18:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|3818
1615573800000|2021-03-12 18:30:00|||||||||560
1615574100000|2021-03-12 18:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1378
1615574400000|2021-03-12 18:40:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|751
1615574700000|2021-03-12 18:45:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1828
1615575000000|2021-03-12 18:50:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1619
1615575300000|2021-03-12 18:55:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1482
1615575600000|2021-03-12 19:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|705
1615575900000|2021-03-12 19:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2295
1615576200000|2021-03-12 19:10:00|||||||||1017
1615576500000|2021-03-12 19:15:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|4569
1615576800000|2021-03-12 19:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2188
1615577100000|2021-03-12 19:25:00|12369.4|12367.4|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|4308
1615577400000|2021-03-12 19:30:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|4075
1615577700000|2021-03-12 19:35:00|||||||||696
1615578000000|2021-03-12 19:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|975
1615578300000|2021-03-12 19:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|844
1615578600000|2021-03-12 19:50:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3073
1615578900000|2021-03-12 19:55:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|4420
1615579200000|2021-03-12 20:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2797
1615579500000|2021-03-12 20:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3362
1615579800000|2021-03-12 20:10:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2009
1615580100000|2021-03-12 20:15:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1217
1615580400000|2021-03-12 20:20:00|||||||||458
1615580700000|2021-03-12 20:25:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|5017
1615581000000|2021-03-12 20:30:00|||||||||1309
1615581300000|2021-03-12 20:35:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|4248
1615581600000|2021-03-12 20:40:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|3227
1615581900000|2021-03-12 20:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2684
1615582200000|2021-03-12 20:50:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1882
1615582500000|2021-03-12 20:55:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|4903
1615582800000|2021-03-12 21:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2676
1615583100000|2021-03-12 21:05:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|912
1615583400000|2021-03-12 21:10:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3668
1615583700000|2021-03-12 21:15:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|204
1615584000000|2021-03-12 21:20:00|12372.1|12370.1|12371.7|12369.7|12372.1|12370.1|12371.7|12369.7|1739
1615584300000|2021-03-12 21:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1532
1615584600000|2021-03-12 21:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1783
1615584900000|2021-03-12 21:35:00|||||||||415
1615585200000|2021-03-12 21:40:00|||||||||210
1615585500000|2021-03-12 21:45:00|||||||||519
1615585800000|2021-03-12 21:50:00|||||||||374
1615586100000|2021-03-12 21:55:00|||||||||1749
1615759200000|2021-03-14 22:00:00|12372.5|12370.5|12371.7|12369.7|12374|12372|12371.7|12369.7|1289
1615759500000|2021-03-14 22:05:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|820
1615759800000|2021-03-14 22:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|561
1615760100000|2021-03-14 22:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|100
1615760400000|2021-03-14 22:20:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|557
1615760700000|2021-03-14 22:25:00|||||||||724
1615761000000|2021-03-14 22:30:00|||||||||107
1615761300000|2021-03-14 22:35:00|||||||||220
1615761600000|2021-03-14 22:40:00|||||||||29
1615761900000|2021-03-14 22:45:00|||||||||47
1615762200000|2021-03-14 22:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|555
1615762500000|2021-03-14 22:55:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|384
1615762800000|2021-03-14 23:00:00|12369.4|12367.4|12369|12367|12369.4|12367.4|12368.6|12366.6|537
1615763100000|2021-03-14 23:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|262
1615763400000|2021-03-14 23:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|72
1615763700000|2021-03-14 23:15:00|||||||||51
1615764000000|2021-03-14 23:20:00|||||||||13
1615764300000|2021-03-14 23:25:00|||||||||71
1615764600000|2021-03-14 23:30:00|||||||||14
1615764900000|2021-03-14 23:35:00|||||||||22
1615765200000|2021-03-14 23:40:00|||||||||53
1615765500000|2021-03-14 23:45:00|||||||||69
1615765800000|2021-03-14 23:50:00|||||||||24
1615766100000|2021-03-14 23:55:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|503
1615766400000|2021-03-15 00:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1616
1615766700000|2021-03-15 00:05:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|672
1615767000000|2021-03-15 00:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|304
1615767300000|2021-03-15 00:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|709
1615767600000|2021-03-15 00:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|392
1615767900000|2021-03-15 00:25:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|186
1615768200000|2021-03-15 00:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|324
1615768500000|2021-03-15 00:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|719
1615768800000|2021-03-15 00:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|187
1615769100000|2021-03-15 00:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|382
1615769400000|2021-03-15 00:50:00|||||||||17
1615769700000|2021-03-15 00:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|820
1615770000000|2021-03-15 01:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|413
1615770300000|2021-03-15 01:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|499
1615770600000|2021-03-15 01:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|354
1615770900000|2021-03-15 01:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|178
1615771200000|2021-03-15 01:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|213
1615771500000|2021-03-15 01:25:00|12376|12374|12379.5|12377.5|12379.5|12377.5|12376|12374|2049
1615771800000|2021-03-15 01:30:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1805
1615772100000|2021-03-15 01:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|713
1615772400000|2021-03-15 01:40:00|12376.4|12374.4|12375.6|12373.6|12376.8|12374.8|12375.6|12373.6|430
1615772700000|2021-03-15 01:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|255
1615773000000|2021-03-15 01:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|305
1615773300000|2021-03-15 01:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1129
1615773600000|2021-03-15 02:00:00|12373.7|12371.7|12372.5|12370.5|12374|12372|12372.5|12370.5|773
1615773900000|2021-03-15 02:05:00|||||||||123
1615774200000|2021-03-15 02:10:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1204
1615774500000|2021-03-15 02:15:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|1814
1615774800000|2021-03-15 02:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|86
1615775100000|2021-03-15 02:25:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1345
1615775400000|2021-03-15 02:30:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|290
1615775700000|2021-03-15 02:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|907
1615776000000|2021-03-15 02:40:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|677
1615776300000|2021-03-15 02:45:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|231
1615776600000|2021-03-15 02:50:00|||||||||8
1615776900000|2021-03-15 02:55:00|12367|12365|12367|12365|12367|12365|12367|12365|192
1615777200000|2021-03-15 03:00:00|12366.6|12364.6|12367|12365|12367|12365|12366.6|12364.6|690
1615777500000|2021-03-15 03:05:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|321
1615777800000|2021-03-15 03:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|154
1615778100000|2021-03-15 03:15:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|870
1615778400000|2021-03-15 03:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|287
1615778700000|2021-03-15 03:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|781
1615779000000|2021-03-15 03:30:00|12367|12365|12367|12365|12367|12365|12367|12365|208
1615779300000|2021-03-15 03:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|921
1615779600000|2021-03-15 03:40:00|||||||||100
1615779900000|2021-03-15 03:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|422
1615780200000|2021-03-15 03:50:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|697
1615780500000|2021-03-15 03:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|463
1615780800000|2021-03-15 04:00:00|||||||||393
1615781100000|2021-03-15 04:05:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1441
1615781400000|2021-03-15 04:10:00|||||||||117
1615781700000|2021-03-15 04:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|176
1615782000000|2021-03-15 04:20:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1566
1615782300000|2021-03-15 04:25:00|||||||||13
1615782600000|2021-03-15 04:30:00|||||||||38
1615782900000|2021-03-15 04:35:00|||||||||125
1615783200000|2021-03-15 04:40:00|||||||||584
1615783500000|2021-03-15 04:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|157
1615783800000|2021-03-15 04:50:00|||||||||245
1615784100000|2021-03-15 04:55:00|||||||||557
1615784400000|2021-03-15 05:00:00|||||||||100
1615784700000|2021-03-15 05:05:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|157
1615785000000|2021-03-15 05:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|69
1615785300000|2021-03-15 05:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|441
1615785600000|2021-03-15 05:20:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|136
1615785900000|2021-03-15 05:25:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|185
1615786200000|2021-03-15 05:30:00|||||||||56
1615786500000|2021-03-15 05:35:00|||||||||152
1615786800000|2021-03-15 05:40:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|248
1615787100000|2021-03-15 05:45:00|||||||||99
1615787400000|2021-03-15 05:50:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12364.7|12362.7|1178
1615787700000|2021-03-15 05:55:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|154
1615788000000|2021-03-15 06:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|849
1615788300000|2021-03-15 06:05:00|||||||||257
1615788600000|2021-03-15 06:10:00|||||||||69
1615788900000|2021-03-15 06:15:00|||||||||159
1615789200000|2021-03-15 06:20:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|258
1615789500000|2021-03-15 06:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|630
1615789800000|2021-03-15 06:30:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|704
1615790100000|2021-03-15 06:35:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|389
1615790400000|2021-03-15 06:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|155
1615790700000|2021-03-15 06:45:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|648
1615791000000|2021-03-15 06:50:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|736
1615791300000|2021-03-15 06:55:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|387
1615791600000|2021-03-15 07:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|2167
1615791900000|2021-03-15 07:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1543
1615792200000|2021-03-15 07:10:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|462
1615792500000|2021-03-15 07:15:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|408
1615792800000|2021-03-15 07:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|109
1615793100000|2021-03-15 07:25:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|700
1615793400000|2021-03-15 07:30:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1566
1615793700000|2021-03-15 07:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1365
1615794000000|2021-03-15 07:40:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|759
1615794300000|2021-03-15 07:45:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|874
1615794600000|2021-03-15 07:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|944
1615794900000|2021-03-15 07:55:00|||||||||97
1615795200000|2021-03-15 08:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|861
1615795500000|2021-03-15 08:05:00|12367.8|12365.8|12370.9|12368.9|12371.7|12369.7|12367.8|12365.8|1223
1615795800000|2021-03-15 08:10:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|1613
1615796100000|2021-03-15 08:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|607
1615796400000|2021-03-15 08:20:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|1917
1615796700000|2021-03-15 08:25:00|12368.6|12366.6|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|774
1615797000000|2021-03-15 08:30:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|1111
1615797300000|2021-03-15 08:35:00|12369.4|12367.4|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|298
1615797600000|2021-03-15 08:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2643
1615797900000|2021-03-15 08:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|789
1615798200000|2021-03-15 08:50:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|492
1615798500000|2021-03-15 08:55:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1095
1615798800000|2021-03-15 09:00:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|664
1615799100000|2021-03-15 09:05:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|645
1615799400000|2021-03-15 09:10:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1150
1615799700000|2021-03-15 09:15:00|12372.5|12370.5|12370.1|12368.1|12372.5|12370.5|12370.1|12368.1|627
1615800000000|2021-03-15 09:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1045
1615800300000|2021-03-15 09:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1018
1615800600000|2021-03-15 09:30:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2046
1615800900000|2021-03-15 09:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|181
1615801200000|2021-03-15 09:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1472
1615801500000|2021-03-15 09:45:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|321
1615801800000|2021-03-15 09:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1023
1615802100000|2021-03-15 09:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|837
1615802400000|2021-03-15 10:00:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1316
1615802700000|2021-03-15 10:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|984
1615803000000|2021-03-15 10:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|301
1615803300000|2021-03-15 10:15:00|12372.1|12370.1|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|563
1615803600000|2021-03-15 10:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|483
1615803900000|2021-03-15 10:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|760
1615804200000|2021-03-15 10:30:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|940
1615804500000|2021-03-15 10:35:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|2302
1615804800000|2021-03-15 10:40:00|12373.7|12371.7|12373.3|12371.3|12373.7|12371.7|12373.3|12371.3|174
1615805100000|2021-03-15 10:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1044
1615805400000|2021-03-15 10:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1134
1615805700000|2021-03-15 10:55:00|||||||||209
1615806000000|2021-03-15 11:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|1278
1615806300000|2021-03-15 11:05:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|684
1615806600000|2021-03-15 11:10:00|12374|12372|12371.7|12369.7|12374|12372|12371.7|12369.7|1036
1615806900000|2021-03-15 11:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1068
1615807200000|2021-03-15 11:20:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|619
1615807500000|2021-03-15 11:25:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12366.2|12364.2|1707
1615807800000|2021-03-15 11:30:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1018
1615808100000|2021-03-15 11:35:00|12367|12365|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|1344
1615808400000|2021-03-15 11:40:00|12366.2|12364.2|12367.8|12365.8|12368.6|12366.6|12365.5|12363.5|1345
1615808700000|2021-03-15 11:45:00|12367.4|12365.4|12367.8|12365.8|12368.6|12366.6|12367|12365|1612
1615809000000|2021-03-15 11:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|1474
1615809300000|2021-03-15 11:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|991
1615809600000|2021-03-15 12:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|2703
1615809900000|2021-03-15 12:05:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|1117
1615810200000|2021-03-15 12:10:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2024
1615810500000|2021-03-15 12:15:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12367|12365|1099
1615810800000|2021-03-15 12:20:00|12367.8|12365.8|12373.3|12371.3|12373.3|12371.3|12367.8|12365.8|5651
1615811100000|2021-03-15 12:25:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3285
1615811400000|2021-03-15 12:30:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1346
1615811700000|2021-03-15 12:35:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2219
1615812000000|2021-03-15 12:40:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|2443
1615812300000|2021-03-15 12:45:00|12374|12372|12370.1|12368.1|12374|12372|12370.1|12368.1|1602
1615812600000|2021-03-15 12:50:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2004
1615812900000|2021-03-15 12:55:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2325
1615813200000|2021-03-15 13:00:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2196
1615813500000|2021-03-15 13:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1417
1615813800000|2021-03-15 13:10:00|12372.5|12370.5|12370.9|12368.9|12373.3|12371.3|12370.9|12368.9|1419
1615814100000|2021-03-15 13:15:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1823
1615814400000|2021-03-15 13:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|964
1615814700000|2021-03-15 13:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|902
1615815000000|2021-03-15 13:30:00|12370.9|12368.9|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2678
1615815300000|2021-03-15 13:35:00|12371.7|12369.7|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|4345
1615815600000|2021-03-15 13:40:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|2532
1615815900000|2021-03-15 13:45:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2038
1615816200000|2021-03-15 13:50:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1393
1615816500000|2021-03-15 13:55:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1252
1615816800000|2021-03-15 14:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|4148
1615817100000|2021-03-15 14:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|2756
1615817400000|2021-03-15 14:10:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3901
1615817700000|2021-03-15 14:15:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1145
1615818000000|2021-03-15 14:20:00|12374|12372|12374|12372|12374|12372|12372.5|12370.5|2942
1615818300000|2021-03-15 14:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2127
1615818600000|2021-03-15 14:30:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|7611
1615818900000|2021-03-15 14:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12372.5|12370.5|4679
1615819200000|2021-03-15 14:40:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2654
1615819500000|2021-03-15 14:45:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|4417
1615819800000|2021-03-15 14:50:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1793
1615820100000|2021-03-15 14:55:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1938
1615820400000|2021-03-15 15:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|2279
1615820700000|2021-03-15 15:05:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2164
1615821000000|2021-03-15 15:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2756
1615821300000|2021-03-15 15:15:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1958
1615821600000|2021-03-15 15:20:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2060
1615821900000|2021-03-15 15:25:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374|12372|4487
1615822200000|2021-03-15 15:30:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4480
1615822500000|2021-03-15 15:35:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2580
1615822800000|2021-03-15 15:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1240
1615823100000|2021-03-15 15:45:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12376.4|12374.4|2047
1615823400000|2021-03-15 15:50:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378|12376|5896
1615823700000|2021-03-15 15:55:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1582
1615824000000|2021-03-15 16:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|1819
1615824300000|2021-03-15 16:05:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2481
1615824600000|2021-03-15 16:10:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|817
1615824900000|2021-03-15 16:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1450
1615825200000|2021-03-15 16:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|2652
1615825500000|2021-03-15 16:25:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1774
1615825800000|2021-03-15 16:30:00|||||||||646
1615826100000|2021-03-15 16:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1422
1615826400000|2021-03-15 16:40:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2153
1615826700000|2021-03-15 16:45:00|||||||||1638
1615827000000|2021-03-15 16:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1231
1615827300000|2021-03-15 16:55:00|||||||||218
1615827600000|2021-03-15 17:00:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|1064
1615827900000|2021-03-15 17:05:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|783
1615828200000|2021-03-15 17:10:00|||||||||832
1615828500000|2021-03-15 17:15:00|||||||||314
1615828800000|2021-03-15 17:20:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|839
1615829100000|2021-03-15 17:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1200
1615829400000|2021-03-15 17:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|761
1615829700000|2021-03-15 17:35:00|||||||||607
1615830000000|2021-03-15 17:40:00|||||||||847
1615830300000|2021-03-15 17:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1478
1615830600000|2021-03-15 17:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2094
1615830900000|2021-03-15 17:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1267
1615831200000|2021-03-15 18:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1419
1615831500000|2021-03-15 18:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1651
1615831800000|2021-03-15 18:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|2375
1615832100000|2021-03-15 18:15:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|523
1615832400000|2021-03-15 18:20:00|||||||||760
1615832700000|2021-03-15 18:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|314
1615833000000|2021-03-15 18:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1254
1615833300000|2021-03-15 18:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|883
1615833600000|2021-03-15 18:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1567
1615833900000|2021-03-15 18:45:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|3153
1615834200000|2021-03-15 18:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|4138
1615834500000|2021-03-15 18:55:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|3987
1615834800000|2021-03-15 19:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|3180
1615835100000|2021-03-15 19:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|592
1615835400000|2021-03-15 19:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|969
1615835700000|2021-03-15 19:15:00|||||||||172
1615836000000|2021-03-15 19:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|210
1615836300000|2021-03-15 19:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1764
1615836600000|2021-03-15 19:30:00|||||||||1423
1615836900000|2021-03-15 19:35:00|||||||||1496
1615837200000|2021-03-15 19:40:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|4070
1615837500000|2021-03-15 19:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|274
1615837800000|2021-03-15 19:50:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12377.2|12375.2|4498
1615838100000|2021-03-15 19:55:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|2658
1615838400000|2021-03-15 20:00:00|12377.6|12375.6|12378|12376|12378.7|12376.7|12377.6|12375.6|3252
1615838700000|2021-03-15 20:05:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1177
1615839000000|2021-03-15 20:10:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|3593
1615839300000|2021-03-15 20:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|2619
1615839600000|2021-03-15 20:20:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|3199
1615839900000|2021-03-15 20:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1823
1615840200000|2021-03-15 20:30:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1350
1615840500000|2021-03-15 20:35:00|||||||||149
1615840800000|2021-03-15 20:40:00|||||||||177
1615841100000|2021-03-15 20:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1671
1615841400000|2021-03-15 20:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|583
1615841700000|2021-03-15 20:55:00|||||||||915
1615845600000|2021-03-15 22:00:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|654
1615845900000|2021-03-15 22:05:00|||||||||9
1615846200000|2021-03-15 22:10:00|||||||||7
1615846500000|2021-03-15 22:15:00|||||||||5
1615846800000|2021-03-15 22:20:00|||||||||1
1615847100000|2021-03-15 22:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|51
1615847400000|2021-03-15 22:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|157
1615847700000|2021-03-15 22:35:00|||||||||185
1615848000000|2021-03-15 22:40:00|||||||||92
1615848300000|2021-03-15 22:45:00|||||||||135
1615848600000|2021-03-15 22:50:00|||||||||44
1615848900000|2021-03-15 22:55:00|||||||||120
1615849200000|2021-03-15 23:00:00|||||||||28
1615849500000|2021-03-15 23:05:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|206
1615849800000|2021-03-15 23:10:00|||||||||17
1615850100000|2021-03-15 23:15:00|||||||||16
1615850400000|2021-03-15 23:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|77
1615850700000|2021-03-15 23:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|57
1615851000000|2021-03-15 23:30:00|||||||||12
1615851300000|2021-03-15 23:35:00|||||||||111
1615851600000|2021-03-15 23:40:00|||||||||308
1615851900000|2021-03-15 23:45:00|||||||||269
1615852200000|2021-03-15 23:50:00|||||||||43
1615852500000|2021-03-15 23:55:00|||||||||299
1615852800000|2021-03-16 00:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|378
1615853100000|2021-03-16 00:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|137
1615853400000|2021-03-16 00:10:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.7|12378.7|302
1615853700000|2021-03-16 00:15:00|||||||||110
1615854000000|2021-03-16 00:20:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|965
1615854300000|2021-03-16 00:25:00|||||||||136
1615854600000|2021-03-16 00:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|297
1615854900000|2021-03-16 00:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|246
1615855200000|2021-03-16 00:40:00|||||||||73
1615855500000|2021-03-16 00:45:00|||||||||764
1615855800000|2021-03-16 00:50:00|||||||||39
1615856100000|2021-03-16 00:55:00|||||||||204
1615856400000|2021-03-16 01:00:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|350
1615856700000|2021-03-16 01:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|997
1615857000000|2021-03-16 01:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1259
1615857300000|2021-03-16 01:15:00|||||||||342
1615857600000|2021-03-16 01:20:00|12385|12383|12385|12383|12385|12383|12385|12383|571
1615857900000|2021-03-16 01:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|110
1615858200000|2021-03-16 01:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|522
1615858500000|2021-03-16 01:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|981
1615858800000|2021-03-16 01:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|359
1615859100000|2021-03-16 01:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|365
1615859400000|2021-03-16 01:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|693
1615859700000|2021-03-16 01:55:00|||||||||477
1615860000000|2021-03-16 02:00:00|||||||||83
1615860300000|2021-03-16 02:05:00|||||||||76
1615860600000|2021-03-16 02:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|193
1615860900000|2021-03-16 02:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|150
1615861200000|2021-03-16 02:20:00|||||||||92
1615861500000|2021-03-16 02:25:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|26
1615861800000|2021-03-16 02:30:00|||||||||43
1615862100000|2021-03-16 02:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|194
1615862400000|2021-03-16 02:40:00|||||||||1
1615862700000|2021-03-16 02:45:00|||||||||121
1615863000000|2021-03-16 02:50:00|||||||||4
1615863300000|2021-03-16 02:55:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|425
1615863600000|2021-03-16 03:00:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|345
1615864200000|2021-03-16 03:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|873
1615864500000|2021-03-16 03:15:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|111
1615864800000|2021-03-16 03:20:00|||||||||5
1615865100000|2021-03-16 03:25:00|||||||||13
1615865700000|2021-03-16 03:35:00|||||||||27
1615866000000|2021-03-16 03:40:00|||||||||20
1615866300000|2021-03-16 03:45:00|12385|12383|12385|12383|12385|12383|12385|12383|95
1615866600000|2021-03-16 03:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|68
1615866900000|2021-03-16 03:55:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|287
1615867200000|2021-03-16 04:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|764
1615867500000|2021-03-16 04:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|398
1615867800000|2021-03-16 04:10:00|||||||||8
1615868100000|2021-03-16 04:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|136
1615868400000|2021-03-16 04:20:00|||||||||12
1615868700000|2021-03-16 04:25:00|||||||||6
1615869000000|2021-03-16 04:30:00|||||||||15
1615869300000|2021-03-16 04:35:00|||||||||29
1615869600000|2021-03-16 04:40:00|||||||||6
1615869900000|2021-03-16 04:45:00|||||||||9
1615870200000|2021-03-16 04:50:00|||||||||8
1615870500000|2021-03-16 04:55:00|||||||||14
1615870800000|2021-03-16 05:00:00|||||||||26
1615871100000|2021-03-16 05:05:00|||||||||239
1615871400000|2021-03-16 05:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|129
1615871700000|2021-03-16 05:15:00|||||||||36
1615872000000|2021-03-16 05:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|46
1615872300000|2021-03-16 05:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|307
1615872600000|2021-03-16 05:30:00|||||||||10
1615872900000|2021-03-16 05:35:00|||||||||2
1615873200000|2021-03-16 05:40:00|||||||||55
1615873500000|2021-03-16 05:45:00|||||||||85
1615873800000|2021-03-16 05:50:00|||||||||44
1615874100000|2021-03-16 05:55:00|||||||||188
1615874400000|2021-03-16 06:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|446
1615874700000|2021-03-16 06:05:00|||||||||8
1615875000000|2021-03-16 06:10:00|||||||||31
1615875300000|2021-03-16 06:15:00|||||||||20
1615875600000|2021-03-16 06:20:00|||||||||17
1615875900000|2021-03-16 06:25:00|||||||||103
1615876200000|2021-03-16 06:30:00|||||||||54
1615876500000|2021-03-16 06:35:00|||||||||70
1615876800000|2021-03-16 06:40:00|||||||||97
1615877100000|2021-03-16 06:45:00|||||||||7
1615877400000|2021-03-16 06:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|340
1615877700000|2021-03-16 06:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|157
1615878000000|2021-03-16 07:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|845
1615878300000|2021-03-16 07:05:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1160
1615878600000|2021-03-16 07:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|178
1615878900000|2021-03-16 07:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1084
1615879200000|2021-03-16 07:20:00|12378|12376|12378|12376|12378|12376|12378|12376|183
1615879500000|2021-03-16 07:25:00|12377.6|12375.6|12376.4|12374.4|12377.6|12375.6|12376.4|12374.4|1976
1615879800000|2021-03-16 07:30:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1882
1615880100000|2021-03-16 07:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|808
1615880400000|2021-03-16 07:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|870
1615880700000|2021-03-16 07:45:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|1955
1615881000000|2021-03-16 07:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|907
1615881300000|2021-03-16 07:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|127
1615881600000|2021-03-16 08:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1078
1615881900000|2021-03-16 08:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|410
1615882200000|2021-03-16 08:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1096
1615882500000|2021-03-16 08:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|710
1615882800000|2021-03-16 08:20:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1281
1615883100000|2021-03-16 08:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|466
1615883400000|2021-03-16 08:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|673
1615883700000|2021-03-16 08:35:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|553
1615884000000|2021-03-16 08:40:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|413
1615884300000|2021-03-16 08:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|811
1615884600000|2021-03-16 08:50:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|426
1615884900000|2021-03-16 08:55:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1382
1615885200000|2021-03-16 09:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|884
1615885500000|2021-03-16 09:05:00|12374.4|12372.4|12375.6|12373.6|12375.6|12373.6|12374|12372|480
1615885800000|2021-03-16 09:10:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|332
1615886100000|2021-03-16 09:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|225
1615886400000|2021-03-16 09:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|423
1615886700000|2021-03-16 09:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|320
1615887000000|2021-03-16 09:30:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1114
1615887300000|2021-03-16 09:35:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|449
1615887600000|2021-03-16 09:40:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|597
1615887900000|2021-03-16 09:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|495
1615888200000|2021-03-16 09:50:00|||||||||218
1615888500000|2021-03-16 09:55:00|12378|12376|12378|12376|12378|12376|12378|12376|204
1615888800000|2021-03-16 10:00:00|12378.3|12376.3|12380.3|12378.3|12380.3|12378.3|12378|12376|522
1615889100000|2021-03-16 10:05:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|1077
1615889400000|2021-03-16 10:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|615
1615889700000|2021-03-16 10:15:00|12378|12376|12378|12376|12378|12376|12378|12376|969
1615890000000|2021-03-16 10:20:00|||||||||810
1615890300000|2021-03-16 10:25:00|||||||||1052
1615890600000|2021-03-16 10:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1198
1615890900000|2021-03-16 10:35:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|182
1615891200000|2021-03-16 10:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|514
1615891500000|2021-03-16 10:45:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|440
1615891800000|2021-03-16 10:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|749
1615892100000|2021-03-16 10:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|584
1615892400000|2021-03-16 11:00:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|354
1615892700000|2021-03-16 11:05:00|||||||||799
1615893000000|2021-03-16 11:10:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1062
1615893300000|2021-03-16 11:15:00|||||||||108
1615893600000|2021-03-16 11:20:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|916
1615893900000|2021-03-16 11:25:00|12378.7|12376.7|12380.3|12378.3|12381.9|12379.9|12378.7|12376.7|1538
1615894200000|2021-03-16 11:30:00|12381.1|12379.1|12378|12376|12381.9|12379.9|12378|12376|2546
1615894500000|2021-03-16 11:35:00|12378.3|12376.3|12378.7|12376.7|12379.5|12377.5|12378.3|12376.3|711
1615894800000|2021-03-16 11:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1129
1615895100000|2021-03-16 11:45:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1033
1615895400000|2021-03-16 11:50:00|12379.9|12377.9|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|230
1615895700000|2021-03-16 11:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|627
1615896000000|2021-03-16 12:00:00|12379.5|12377.5|12380.7|12378.7|12381.1|12379.1|12379.5|12377.5|795
1615896300000|2021-03-16 12:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|938
1615896600000|2021-03-16 12:10:00|12381.5|12379.5|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|962
1615896900000|2021-03-16 12:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3565
1615897200000|2021-03-16 12:20:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|2009
1615897500000|2021-03-16 12:25:00|12381.9|12379.9|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|1566
1615897800000|2021-03-16 12:30:00|12382.6|12380.6|12379.5|12377.5|12384.2|12382.2|12378|12376|5065
1615898100000|2021-03-16 12:35:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|2442
1615898400000|2021-03-16 12:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2399
1615898700000|2021-03-16 12:45:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1391
1615899000000|2021-03-16 12:50:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12379.5|12377.5|3049
1615899300000|2021-03-16 12:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1624
1615899600000|2021-03-16 13:00:00|12381.9|12379.9|12382.6|12380.6|12383|12381|12381.9|12379.9|1178
1615899900000|2021-03-16 13:05:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|1487
1615900200000|2021-03-16 13:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1394
1615900500000|2021-03-16 13:15:00|12380.3|12378.3|12384.2|12382.2|12384.2|12382.2|12380.3|12378.3|3119
1615900800000|2021-03-16 13:20:00|12385|12383|12382.6|12380.6|12385|12383|12381.9|12379.9|2927
1615901100000|2021-03-16 13:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2013
1615901400000|2021-03-16 13:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|1917
1615901700000|2021-03-16 13:35:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|1595
1615902000000|2021-03-16 13:40:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1610
1615902300000|2021-03-16 13:45:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1254
1615902600000|2021-03-16 13:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|553
1615902900000|2021-03-16 13:55:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|1639
1615903200000|2021-03-16 14:00:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|1794
1615903500000|2021-03-16 14:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1960
1615903800000|2021-03-16 14:10:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|855
1615904100000|2021-03-16 14:15:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|891
1615904400000|2021-03-16 14:20:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3458
1615904700000|2021-03-16 14:25:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|4956
1615905000000|2021-03-16 14:30:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|3489
1615905300000|2021-03-16 14:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|2105
1615905600000|2021-03-16 14:40:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1590
1615905900000|2021-03-16 14:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2958
1615906200000|2021-03-16 14:50:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|3893
1615906500000|2021-03-16 14:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|4367
1615906800000|2021-03-16 15:00:00|12385|12383|12383.4|12381.4|12385|12383|12382.6|12380.6|1904
1615907100000|2021-03-16 15:05:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|3010
1615907400000|2021-03-16 15:10:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|3923
1615907700000|2021-03-16 15:15:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1561
1615908000000|2021-03-16 15:20:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|4040
1615908300000|2021-03-16 15:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1535
1615908600000|2021-03-16 15:30:00|||||||||1477
1615908900000|2021-03-16 15:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1782
1615909200000|2021-03-16 15:40:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|1184
1615909500000|2021-03-16 15:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2395
1615909800000|2021-03-16 15:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1656
1615910100000|2021-03-16 15:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|3552
1615910400000|2021-03-16 16:00:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2387
1615910700000|2021-03-16 16:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3319
1615911000000|2021-03-16 16:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2152
1615911300000|2021-03-16 16:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|5607
1615911600000|2021-03-16 16:20:00|12385|12383|12385|12383|12385|12383|12385|12383|2959
1615911900000|2021-03-16 16:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1742
1615912200000|2021-03-16 16:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2214
1615912500000|2021-03-16 16:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1951
1615912800000|2021-03-16 16:40:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|3526
1615913100000|2021-03-16 16:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|4017
1615913400000|2021-03-16 16:50:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|6068
1615913700000|2021-03-16 16:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|811
1615914000000|2021-03-16 17:00:00|12383.4|12381.4|12388.5|12386.5|12389.7|12387.7|12382.6|12380.6|7311
1615914300000|2021-03-16 17:05:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12385.8|12383.8|5724
1615914600000|2021-03-16 17:10:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385|12383|2585
1615914900000|2021-03-16 17:15:00|12385|12383|12387.3|12385.3|12388.1|12386.1|12384.2|12382.2|2311
1615915200000|2021-03-16 17:20:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2528
1615915500000|2021-03-16 17:25:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1183
1615915800000|2021-03-16 17:30:00|12386.5|12384.5|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|3339
1615916100000|2021-03-16 17:35:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1941
1615916400000|2021-03-16 17:40:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|2865
1615916700000|2021-03-16 17:45:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2848
1615917000000|2021-03-16 17:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|345
1615917300000|2021-03-16 17:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1543
1615917600000|2021-03-16 18:00:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|3416
1615917900000|2021-03-16 18:05:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|7152
1615918200000|2021-03-16 18:10:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2184
1615918500000|2021-03-16 18:15:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1990
1615918800000|2021-03-16 18:20:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|835
1615919100000|2021-03-16 18:25:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1386
1615919400000|2021-03-16 18:30:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|5695
1615919700000|2021-03-16 18:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|831
1615920000000|2021-03-16 18:40:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1973
1615920300000|2021-03-16 18:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1062
1615920600000|2021-03-16 18:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|264
1615920900000|2021-03-16 18:55:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|4689
1615921200000|2021-03-16 19:00:00|12380.3|12378.3|12383.4|12381.4|12383.4|12381.4|12380.3|12378.3|3952
1615921500000|2021-03-16 19:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1250
1615921800000|2021-03-16 19:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1747
1615922100000|2021-03-16 19:15:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|867
1615922400000|2021-03-16 19:20:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|3681
1615922700000|2021-03-16 19:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3021
1615923000000|2021-03-16 19:30:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|437
1615923300000|2021-03-16 19:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1153
1615923600000|2021-03-16 19:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|916
1615923900000|2021-03-16 19:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1329
1615924200000|2021-03-16 19:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4850
1615924500000|2021-03-16 19:55:00|12380.7|12378.7|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|3468
1615924800000|2021-03-16 20:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|1985
1615925100000|2021-03-16 20:05:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|2249
1615925400000|2021-03-16 20:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2446
1615925700000|2021-03-16 20:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|669
1615926000000|2021-03-16 20:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|904
1615926300000|2021-03-16 20:25:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|967
1615926600000|2021-03-16 20:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1080
1615926900000|2021-03-16 20:35:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1099
1615927200000|2021-03-16 20:40:00|12376.4|12374.4|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|832
1615927500000|2021-03-16 20:45:00|12377.6|12375.6|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2452
1615927800000|2021-03-16 20:50:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2077
1615928100000|2021-03-16 20:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1970
1615932000000|2021-03-16 22:00:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|587
1615932300000|2021-03-16 22:05:00|12378|12376|12378|12376|12378|12376|12377.6|12375.6|1264
1615932900000|2021-03-16 22:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|215
1615933200000|2021-03-16 22:20:00|||||||||109
1615933500000|2021-03-16 22:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|455
1615933800000|2021-03-16 22:30:00|12378|12376|12378|12376|12378|12376|12378|12376|660
1615934100000|2021-03-16 22:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|700
1615934400000|2021-03-16 22:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|458
1615934700000|2021-03-16 22:45:00|||||||||248
1615935000000|2021-03-16 22:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|161
1615935300000|2021-03-16 22:55:00|||||||||316
1615935600000|2021-03-16 23:00:00|||||||||22
1615935900000|2021-03-16 23:05:00|||||||||9
1615936200000|2021-03-16 23:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|92
1615936500000|2021-03-16 23:15:00|||||||||24
1615936800000|2021-03-16 23:20:00|12378|12376|12378|12376|12378|12376|12378|12376|182
1615937100000|2021-03-16 23:25:00|||||||||149
1615937400000|2021-03-16 23:30:00|||||||||450
1615937700000|2021-03-16 23:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|67
1615938000000|2021-03-16 23:40:00|||||||||1
1615938300000|2021-03-16 23:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|96
1615938600000|2021-03-16 23:50:00|12378|12376|12378|12376|12378|12376|12378|12376|41
1615938900000|2021-03-16 23:55:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|317
1615939200000|2021-03-17 00:00:00|||||||||315
1615939500000|2021-03-17 00:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|382
1615939800000|2021-03-17 00:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|230
1615940100000|2021-03-17 00:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|903
1615940400000|2021-03-17 00:20:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|708
1615940700000|2021-03-17 00:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|420
1615941000000|2021-03-17 00:30:00|||||||||13
1615941300000|2021-03-17 00:35:00|||||||||194
1615941600000|2021-03-17 00:40:00|||||||||25
1615941900000|2021-03-17 00:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|360
1615942200000|2021-03-17 00:50:00|||||||||380
1615942500000|2021-03-17 00:55:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12375.6|12373.6|798
1615942800000|2021-03-17 01:00:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|481
1615943100000|2021-03-17 01:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|151
1615943400000|2021-03-17 01:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|44
1615943700000|2021-03-17 01:15:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|219
1615944000000|2021-03-17 01:20:00|12377.6|12375.6|12377.2|12375.2|12377.6|12375.6|12377.2|12375.2|50
1615944300000|2021-03-17 01:25:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|76
1615944600000|2021-03-17 01:30:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|175
1615944900000|2021-03-17 01:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|78
1615945200000|2021-03-17 01:40:00|||||||||62
1615945500000|2021-03-17 01:45:00|||||||||42
1615945800000|2021-03-17 01:50:00|||||||||3
1615946100000|2021-03-17 01:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|349
1615946400000|2021-03-17 02:00:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1316
1615946700000|2021-03-17 02:05:00|||||||||40
1615947000000|2021-03-17 02:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|519
1615947300000|2021-03-17 02:15:00|||||||||25
1615947600000|2021-03-17 02:20:00|||||||||25
1615947900000|2021-03-17 02:25:00|||||||||5
1615948200000|2021-03-17 02:30:00|||||||||51
1615948500000|2021-03-17 02:35:00|||||||||104
1615948800000|2021-03-17 02:40:00|||||||||103
1615949100000|2021-03-17 02:45:00|12378|12376|12378|12376|12378|12376|12378|12376|51
1615949400000|2021-03-17 02:50:00|||||||||31
1615949700000|2021-03-17 02:55:00|||||||||127
1615950000000|2021-03-17 03:00:00|||||||||115
1615950300000|2021-03-17 03:05:00|||||||||70
1615950600000|2021-03-17 03:10:00|||||||||80
1615950900000|2021-03-17 03:15:00|||||||||7
1615951200000|2021-03-17 03:20:00|||||||||2
1615951500000|2021-03-17 03:25:00|||||||||5
1615951800000|2021-03-17 03:30:00|||||||||8
1615952100000|2021-03-17 03:35:00|||||||||23
1615952400000|2021-03-17 03:40:00|||||||||182
1615952700000|2021-03-17 03:45:00|||||||||44
1615953000000|2021-03-17 03:50:00|||||||||117
1615953300000|2021-03-17 03:55:00|||||||||17
1615953600000|2021-03-17 04:00:00|||||||||45
1615953900000|2021-03-17 04:05:00|||||||||11
1615954200000|2021-03-17 04:10:00|||||||||94
1615954500000|2021-03-17 04:15:00|||||||||167
1615954800000|2021-03-17 04:20:00|||||||||2
1615955100000|2021-03-17 04:25:00|||||||||120
1615955400000|2021-03-17 04:30:00|||||||||2
1615955700000|2021-03-17 04:35:00|||||||||6
1615956000000|2021-03-17 04:40:00|||||||||10
1615956300000|2021-03-17 04:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|65
1615956600000|2021-03-17 04:50:00|||||||||26
1615956900000|2021-03-17 04:55:00|||||||||12
1615957200000|2021-03-17 05:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|307
1615957500000|2021-03-17 05:05:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.8|12374.8|305
1615957800000|2021-03-17 05:10:00|||||||||72
1615958100000|2021-03-17 05:15:00|||||||||50
1615958400000|2021-03-17 05:20:00|||||||||14
1615958700000|2021-03-17 05:25:00|||||||||16
1615959000000|2021-03-17 05:30:00|||||||||20
1615959300000|2021-03-17 05:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|331
1615959600000|2021-03-17 05:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.8|12374.8|196
1615959900000|2021-03-17 05:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|148
1615960200000|2021-03-17 05:50:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1347
1615960500000|2021-03-17 05:55:00|||||||||183
1615960800000|2021-03-17 06:00:00|||||||||38
1615961100000|2021-03-17 06:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1175
1615961400000|2021-03-17 06:10:00|||||||||160
1615961700000|2021-03-17 06:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1261
1615962000000|2021-03-17 06:20:00|||||||||59
1615962300000|2021-03-17 06:25:00|||||||||153
1615962600000|2021-03-17 06:30:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12373.3|12371.3|3428
1615962900000|2021-03-17 06:35:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1499
1615963200000|2021-03-17 06:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|773
1615963500000|2021-03-17 06:45:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1230
1615963800000|2021-03-17 06:50:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|381
1615964100000|2021-03-17 06:55:00|||||||||279
1615964400000|2021-03-17 07:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2529
1615964700000|2021-03-17 07:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|5556
1615965000000|2021-03-17 07:10:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1092
1615965300000|2021-03-17 07:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2242
1615965600000|2021-03-17 07:20:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|1958
1615965900000|2021-03-17 07:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2826
1615966200000|2021-03-17 07:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1544
1615966500000|2021-03-17 07:35:00|12372.5|12370.5|12374.8|12372.8|12374.8|12372.8|12372.5|12370.5|1934
1615966800000|2021-03-17 07:40:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|1284
1615967100000|2021-03-17 07:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|867
1615967400000|2021-03-17 07:50:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1128
1615967700000|2021-03-17 07:55:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12372.5|12370.5|1016
1615968000000|2021-03-17 08:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|993
1615968300000|2021-03-17 08:05:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1233
1615968600000|2021-03-17 08:10:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1697
1615968900000|2021-03-17 08:15:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1489
1615969200000|2021-03-17 08:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1407
1615969500000|2021-03-17 08:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|329
1615969800000|2021-03-17 08:30:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|507
1615970100000|2021-03-17 08:35:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|914
1615970400000|2021-03-17 08:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|750
1615970700000|2021-03-17 08:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|642
1615971000000|2021-03-17 08:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|972
1615971300000|2021-03-17 08:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|526
1615971600000|2021-03-17 09:00:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|551
1615971900000|2021-03-17 09:05:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1894
1615972200000|2021-03-17 09:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|506
1615972500000|2021-03-17 09:15:00|12371.7|12369.7|12374|12372|12374|12372|12371.7|12369.7|2367
1615972800000|2021-03-17 09:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|83
1615973100000|2021-03-17 09:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|519
1615973400000|2021-03-17 09:30:00|||||||||281
1615973700000|2021-03-17 09:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|530
1615974000000|2021-03-17 09:40:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|766
1615974300000|2021-03-17 09:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|743
1615974600000|2021-03-17 09:50:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|651
1615974900000|2021-03-17 09:55:00|||||||||323
1615975200000|2021-03-17 10:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|1902
1615975500000|2021-03-17 10:05:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|263
1615975800000|2021-03-17 10:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1392
1615976100000|2021-03-17 10:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1365
1615976400000|2021-03-17 10:20:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1819
1615976700000|2021-03-17 10:25:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1164
1615977000000|2021-03-17 10:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1031
1615977300000|2021-03-17 10:35:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|431
1615977600000|2021-03-17 10:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|667
1615977900000|2021-03-17 10:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|462
1615978200000|2021-03-17 10:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|631
1615978500000|2021-03-17 10:55:00|12372.5|12370.5|12368.6|12366.6|12372.5|12370.5|12368.6|12366.6|4007
1615978800000|2021-03-17 11:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2502
1615979100000|2021-03-17 11:05:00|12368.6|12366.6|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|4698
1615979400000|2021-03-17 11:10:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1876
1615979700000|2021-03-17 11:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|2936
1615980000000|2021-03-17 11:20:00|12367|12365|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|2060
1615980300000|2021-03-17 11:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|6020
1615980600000|2021-03-17 11:30:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|885
1615980900000|2021-03-17 11:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12363.9|12361.9|2765
1615981200000|2021-03-17 11:40:00|12365.5|12363.5|12363.9|12361.9|12366.2|12364.2|12363.1|12361.1|3505
1615981500000|2021-03-17 11:45:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2338
1615981800000|2021-03-17 11:50:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|2320
1615982100000|2021-03-17 11:55:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|2526
1615982400000|2021-03-17 12:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|4108
1615982700000|2021-03-17 12:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|963
1615983000000|2021-03-17 12:10:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|4991
1615983300000|2021-03-17 12:15:00|12366.2|12364.2|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|5283
1615983600000|2021-03-17 12:20:00|12367.8|12365.8|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|4349
1615983900000|2021-03-17 12:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|5498
1615984200000|2021-03-17 12:30:00|12367|12365|12367|12365|12368.6|12366.6|12365.5|12363.5|6158
1615984500000|2021-03-17 12:35:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|2979
1615984800000|2021-03-17 12:40:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|4601
1615985100000|2021-03-17 12:45:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367|12365|4815
1615985400000|2021-03-17 12:50:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|2090
1615985700000|2021-03-17 12:55:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|3471
1615986000000|2021-03-17 13:00:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12367.8|12365.8|3981
1615986300000|2021-03-17 13:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|4636
1615986600000|2021-03-17 13:10:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2870
1615986900000|2021-03-17 13:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2874
1615987200000|2021-03-17 13:20:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3414
1615987500000|2021-03-17 13:25:00|12370.9|12368.9|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|3701
1615987800000|2021-03-17 13:30:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12367.8|12365.8|7154
1615988100000|2021-03-17 13:35:00|12367.8|12365.8|12369.4|12367.4|12370.1|12368.1|12367.8|12365.8|2601
1615988400000|2021-03-17 13:40:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2526
1615988700000|2021-03-17 13:45:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1961
1615989000000|2021-03-17 13:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1671
1615989300000|2021-03-17 13:55:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1018
1615989600000|2021-03-17 14:00:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|3554
1615989900000|2021-03-17 14:05:00|12367.8|12365.8|12370.1|12368.1|12370.1|12368.1|12367.8|12365.8|2891
1615990200000|2021-03-17 14:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1299
1615990500000|2021-03-17 14:15:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2439
1615990800000|2021-03-17 14:20:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|4503
1615991100000|2021-03-17 14:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|1991
1615991400000|2021-03-17 14:30:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|3759
1615991700000|2021-03-17 14:35:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|2845
1615992000000|2021-03-17 14:40:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2503
1615992300000|2021-03-17 14:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|4179
1615992600000|2021-03-17 14:50:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2498
1615992900000|2021-03-17 14:55:00|12371.7|12369.7|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|3219
1615993200000|2021-03-17 15:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|3511
1615993500000|2021-03-17 15:05:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1030
1615993800000|2021-03-17 15:10:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1261
1615994100000|2021-03-17 15:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|2073
1615994400000|2021-03-17 15:20:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|3368
1615994700000|2021-03-17 15:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|3320
1615995000000|2021-03-17 15:30:00|12367.8|12365.8|12364.7|12362.7|12368.6|12366.6|12363.9|12361.9|8699
1615995300000|2021-03-17 15:35:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|3002
1615995600000|2021-03-17 15:40:00|12365.5|12363.5|12367|12365|12367|12365|12364.7|12362.7|2546
1615995900000|2021-03-17 15:45:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|2383
1615996200000|2021-03-17 15:50:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|5486
1615996500000|2021-03-17 15:55:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2162
1615996800000|2021-03-17 16:00:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12367|12365|1578
1615997100000|2021-03-17 16:05:00|12366.2|12364.2|12367.8|12365.8|12368.2|12366.2|12366.2|12364.2|3688
1615997400000|2021-03-17 16:10:00|12367|12365|12365.5|12363.5|12367|12365|12365.5|12363.5|3360
1615997700000|2021-03-17 16:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|2044
1615998000000|2021-03-17 16:20:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|3831
1615998300000|2021-03-17 16:25:00|12366.2|12364.2|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|3955
1615998600000|2021-03-17 16:30:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|4648
1615998900000|2021-03-17 16:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|2348
1615999200000|2021-03-17 16:40:00|12368.2|12366.2|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1571
1615999500000|2021-03-17 16:45:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3071
1615999800000|2021-03-17 16:50:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2272
1616000100000|2021-03-17 16:55:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|3152
1616000400000|2021-03-17 17:00:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2812
1616000700000|2021-03-17 17:05:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|975
1616001000000|2021-03-17 17:10:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|893
1616001300000|2021-03-17 17:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3472
1616001600000|2021-03-17 17:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2229
1616001900000|2021-03-17 17:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1335
1616002200000|2021-03-17 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1861
1616002500000|2021-03-17 17:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1820
1616002800000|2021-03-17 17:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3284
1616003100000|2021-03-17 17:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|4123
1616003400000|2021-03-17 17:50:00|12372.1|12370.1|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2264
1616003700000|2021-03-17 17:55:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|4521
1616004000000|2021-03-17 18:00:00|12380.7|12378.7|12381.9|12379.9|12394.4|12392.4|12373.3|12371.3|19693
1616004300000|2021-03-17 18:05:00|12381.1|12379.1|12380.3|12378.3|12388.9|12386.9|12378.7|12376.7|14647
1616004600000|2021-03-17 18:10:00|12381.1|12379.1|12388.9|12386.9|12390.5|12388.5|12381.1|12379.1|12431
1616004900000|2021-03-17 18:15:00|12389.7|12387.7|12398.3|12396.3|12399.8|12397.8|12389.7|12387.7|23107
1616005200000|2021-03-17 18:20:00|12397.5|12395.5|12392|12390|12397.5|12395.5|12391.2|12389.2|12584
1616005500000|2021-03-17 18:25:00|12391.6|12389.6|12392.8|12390.8|12395.9|12393.9|12391.2|12389.2|12163
1616005800000|2021-03-17 18:30:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12391.2|12389.2|11635
1616006100000|2021-03-17 18:35:00|12392.8|12390.8|12400.6|12398.6|12403.7|12401.7|12392.4|12390.4|11314
1616006400000|2021-03-17 18:40:00|12399.8|12397.8|12408.4|12406.4|12410|12408|12399.8|12397.8|17234
1616006700000|2021-03-17 18:45:00|12409.2|12407.2|12402.2|12400.2|12412.3|12410.3|12402.2|12400.2|17071
1616007000000|2021-03-17 18:50:00|12401.8|12399.8|12404.5|12402.5|12405.3|12403.3|12400.6|12398.6|9878
1616007300000|2021-03-17 18:55:00|12403.7|12401.7|12408.4|12406.4|12408.4|12406.4|12403|12401|8216
1616007600000|2021-03-17 19:00:00|12407.6|12405.6|12414.7|12412.7|12415.5|12413.5|12407.6|12405.6|12795
1616007900000|2021-03-17 19:05:00|12415.5|12413.5|12410|12408|12415.5|12413.5|12410|12408|7045
1616008200000|2021-03-17 19:10:00|12409.2|12407.2|12409.2|12407.2|12410.8|12408.8|12406.9|12404.9|7129
1616008500000|2021-03-17 19:15:00|12410|12408|12408.4|12406.4|12413.1|12411.1|12408.4|12406.4|5647
1616008800000|2021-03-17 19:20:00|12409.2|12407.2|12405.3|12403.3|12409.2|12407.2|12405.3|12403.3|4436
1616009100000|2021-03-17 19:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|5221
1616009400000|2021-03-17 19:30:00|12405.3|12403.3|12404.5|12402.5|12406.9|12404.9|12403.7|12401.7|7484
1616009700000|2021-03-17 19:35:00|12403.7|12401.7|12399.8|12397.8|12404.5|12402.5|12399.8|12397.8|4191
1616010000000|2021-03-17 19:40:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|3780
1616010300000|2021-03-17 19:45:00|12398.3|12396.3|12395.9|12393.9|12399|12397|12395.9|12393.9|3858
1616010600000|2021-03-17 19:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|5625
1616010900000|2021-03-17 19:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|3686
1616011200000|2021-03-17 20:00:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|6124
1616011500000|2021-03-17 20:05:00|12399|12397|12396.7|12394.7|12399.8|12397.8|12395.9|12393.9|3797
1616011800000|2021-03-17 20:10:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1808
1616012100000|2021-03-17 20:15:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|3594
1616012400000|2021-03-17 20:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|3498
1616012700000|2021-03-17 20:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1939
1616013000000|2021-03-17 20:30:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2196
1616013300000|2021-03-17 20:35:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1630
1616013600000|2021-03-17 20:40:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|2669
1616013900000|2021-03-17 20:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1762
1616014200000|2021-03-17 20:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2541
1616014500000|2021-03-17 20:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2190
1616018400000|2021-03-17 22:00:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|581
1616018700000|2021-03-17 22:05:00|||||||||146
1616019000000|2021-03-17 22:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|100
1616019300000|2021-03-17 22:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|472
1616019600000|2021-03-17 22:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|97
1616019900000|2021-03-17 22:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|201
1616020200000|2021-03-17 22:30:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|39
1616020500000|2021-03-17 22:35:00|12397.1|12395.1|12395.9|12393.9|12397.1|12395.1|12395.1|12393.1|439
1616020800000|2021-03-17 22:40:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|435
1616021100000|2021-03-17 22:45:00|12394.8|12392.8|12392|12390|12395.1|12393.1|12392|12390|1310
1616021400000|2021-03-17 22:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|275
1616021700000|2021-03-17 22:55:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|680
1616022000000|2021-03-17 23:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|784
1616022300000|2021-03-17 23:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|67
1616022600000|2021-03-17 23:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|621
1616022900000|2021-03-17 23:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|364
1616023200000|2021-03-17 23:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|486
1616023500000|2021-03-17 23:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|225
1616023800000|2021-03-17 23:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|193
1616024100000|2021-03-17 23:35:00|||||||||90
1616024400000|2021-03-17 23:40:00|12395.5|12393.5|12395.1|12393.1|12395.5|12393.5|12395.1|12393.1|414
1616024700000|2021-03-17 23:45:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|637
1616025000000|2021-03-17 23:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|341
1616025300000|2021-03-17 23:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|281
1616025600000|2021-03-18 00:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|830
1616025900000|2021-03-18 00:05:00|12396.7|12394.7|12399.8|12397.8|12402.2|12400.2|12396.7|12394.7|2132
1616026200000|2021-03-18 00:10:00|12399|12397|12403.7|12401.7|12403.7|12401.7|12399|12397|1336
1616026500000|2021-03-18 00:15:00|12403|12401|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|1554
1616026800000|2021-03-18 00:20:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|694
1616027100000|2021-03-18 00:25:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|1245
1616027400000|2021-03-18 00:30:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|1440
1616027700000|2021-03-18 00:35:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|1172
1616028000000|2021-03-18 00:40:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|442
1616028300000|2021-03-18 00:45:00|12403.3|12401.3|12404.5|12402.5|12404.5|12402.5|12403|12401|349
1616028600000|2021-03-18 00:50:00|12404.1|12402.1|12403.7|12401.7|12404.1|12402.1|12403|12401|742
1616028900000|2021-03-18 00:55:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|382
1616029200000|2021-03-18 01:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|3273
1616029500000|2021-03-18 01:05:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|1757
1616029800000|2021-03-18 01:10:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|14154
1616030100000|2021-03-18 01:15:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|639
1616030400000|2021-03-18 01:20:00|12404.9|12402.9|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|1272
1616030700000|2021-03-18 01:25:00|12404.5|12402.5|12399|12397|12404.5|12402.5|12399|12397|1240
1616031000000|2021-03-18 01:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|470
1616031300000|2021-03-18 01:35:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|980
1616031600000|2021-03-18 01:40:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12397.5|12395.5|504
1616031900000|2021-03-18 01:45:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|516
1616032200000|2021-03-18 01:50:00|||||||||118
1616032500000|2021-03-18 01:55:00|||||||||43
1616032800000|2021-03-18 02:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|817
1616033100000|2021-03-18 02:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1068
1616033400000|2021-03-18 02:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2480
1616033700000|2021-03-18 02:15:00|12397.5|12395.5|12399|12397|12399.8|12397.8|12397.5|12395.5|1572
1616034000000|2021-03-18 02:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1184
1616034300000|2021-03-18 02:25:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|867
1616034600000|2021-03-18 02:30:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|824
1616034900000|2021-03-18 02:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|767
1616035200000|2021-03-18 02:40:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1365
1616035500000|2021-03-18 02:45:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|599
1616035800000|2021-03-18 02:50:00|||||||||71
1616036100000|2021-03-18 02:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|390
1616036400000|2021-03-18 03:00:00|12399|12397|12396.7|12394.7|12400.6|12398.6|12396.7|12394.7|1703
1616036700000|2021-03-18 03:05:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12392|12390|2128
1616037000000|2021-03-18 03:10:00|12393.6|12391.6|12388.9|12386.9|12393.6|12391.6|12388.9|12386.9|1523
1616037300000|2021-03-18 03:15:00|12389.7|12387.7|12393.6|12391.6|12394.4|12392.4|12389.7|12387.7|2550
1616037600000|2021-03-18 03:20:00|12394|12392|12392|12390|12394|12392|12391.2|12389.2|1096
1616037900000|2021-03-18 03:25:00|12391.6|12389.6|12390.5|12388.5|12392|12390|12388.9|12386.9|854
1616038200000|2021-03-18 03:30:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|845
1616038500000|2021-03-18 03:35:00|12391.2|12389.2|12394.4|12392.4|12394.4|12392.4|12391.2|12389.2|650
1616038800000|2021-03-18 03:40:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1245
1616039100000|2021-03-18 03:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|6110
1616039400000|2021-03-18 03:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|501
1616039700000|2021-03-18 03:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|197
1616040000000|2021-03-18 04:00:00|||||||||868
1616040300000|2021-03-18 04:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|909
1616040600000|2021-03-18 04:10:00|12395.5|12393.5|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|750
1616040900000|2021-03-18 04:15:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|219
1616041200000|2021-03-18 04:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|891
1616041500000|2021-03-18 04:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3164
1616041800000|2021-03-18 04:30:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|550
1616042100000|2021-03-18 04:35:00|||||||||168
1616042400000|2021-03-18 04:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|216
1616042700000|2021-03-18 04:45:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|134
1616043000000|2021-03-18 04:50:00|||||||||122
1616043300000|2021-03-18 04:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|134
1616043600000|2021-03-18 05:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1024
1616043900000|2021-03-18 05:05:00|||||||||25
1616044200000|2021-03-18 05:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|268
1616044500000|2021-03-18 05:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|217
1616044800000|2021-03-18 05:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|193
1616045100000|2021-03-18 05:25:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|2622
1616045400000|2021-03-18 05:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|428
1616045700000|2021-03-18 05:35:00|||||||||22
1616046000000|2021-03-18 05:40:00|12399|12397|12399|12397|12399|12397|12399|12397|134
1616046300000|2021-03-18 05:45:00|||||||||114
1616046600000|2021-03-18 05:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|211
1616046900000|2021-03-18 05:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|112
1616047200000|2021-03-18 06:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|432
1616047500000|2021-03-18 06:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|132
1616047800000|2021-03-18 06:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|147
1616048100000|2021-03-18 06:15:00|||||||||12
1616048400000|2021-03-18 06:20:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|708
1616048700000|2021-03-18 06:25:00|||||||||83
1616049000000|2021-03-18 06:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|429
1616049300000|2021-03-18 06:35:00|||||||||12
1616049600000|2021-03-18 06:40:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|180
1616049900000|2021-03-18 06:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|94
1616050200000|2021-03-18 06:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|572
1616050500000|2021-03-18 06:55:00|12395.9|12393.9|12391.2|12389.2|12395.9|12393.9|12391.2|12389.2|2310
1616050800000|2021-03-18 07:00:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|1748
1616051100000|2021-03-18 07:05:00|12392.8|12390.8|12389.7|12387.7|12393.6|12391.6|12389.7|12387.7|1918
1616051400000|2021-03-18 07:10:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|1622
1616051700000|2021-03-18 07:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1154
1616052000000|2021-03-18 07:20:00|12389.7|12387.7|12383.4|12381.4|12389.7|12387.7|12383.4|12381.4|3684
1616052300000|2021-03-18 07:25:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12382.6|12380.6|4565
1616052600000|2021-03-18 07:30:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|3856
1616052900000|2021-03-18 07:35:00|12383.4|12381.4|12385|12383|12385|12383|12379.5|12377.5|4773
1616053200000|2021-03-18 07:40:00|12385.8|12383.8|12378|12376|12385.8|12383.8|12377.2|12375.2|5608
1616053500000|2021-03-18 07:45:00|12378.7|12376.7|12376.4|12374.4|12380.3|12378.3|12376.4|12374.4|2929
1616053800000|2021-03-18 07:50:00|12377.2|12375.2|12378|12376|12379.9|12377.9|12375.6|12373.6|2495
1616054100000|2021-03-18 07:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2985
1616054400000|2021-03-18 08:00:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378|12376|3179
1616054700000|2021-03-18 08:05:00|12380.3|12378.3|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|3129
1616055000000|2021-03-18 08:10:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|2153
1616055300000|2021-03-18 08:15:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|4007
1616055600000|2021-03-18 08:20:00|12383|12381|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2706
1616055900000|2021-03-18 08:25:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12380.3|12378.3|1278
1616056200000|2021-03-18 08:30:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1375
1616056500000|2021-03-18 08:35:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|6893
1616056800000|2021-03-18 08:40:00|12381.9|12379.9|12374|12372|12381.9|12379.9|12373.3|12371.3|2914
1616057100000|2021-03-18 08:45:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|2559
1616057400000|2021-03-18 08:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12367|12365|5502
1616057700000|2021-03-18 08:55:00|12370.1|12368.1|12374|12372|12374.8|12372.8|12369.4|12367.4|3440
1616058000000|2021-03-18 09:00:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|2145
1616058300000|2021-03-18 09:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1836
1616058600000|2021-03-18 09:10:00|12375.6|12373.6|12377.2|12375.2|12378.7|12376.7|12375.6|12373.6|2785
1616058900000|2021-03-18 09:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2411
1616059200000|2021-03-18 09:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|1783
1616059500000|2021-03-18 09:25:00|12378|12376|12376.4|12374.4|12378.7|12376.7|12375.6|12373.6|1320
1616059800000|2021-03-18 09:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|3048
1616060100000|2021-03-18 09:35:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|2076
1616060400000|2021-03-18 09:40:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1300
1616060700000|2021-03-18 09:45:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1402
1616061000000|2021-03-18 09:50:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|2408
1616061300000|2021-03-18 09:55:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|3716
1616061600000|2021-03-18 10:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1549
1616061900000|2021-03-18 10:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|711
1616062200000|2021-03-18 10:10:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12372.5|12370.5|599
1616062500000|2021-03-18 10:15:00|12372.5|12370.5|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|3426
1616062800000|2021-03-18 10:20:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|1460
1616063100000|2021-03-18 10:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1205
1616063400000|2021-03-18 10:30:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|2917
1616063700000|2021-03-18 10:35:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|1495
1616064000000|2021-03-18 10:40:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1307
1616064300000|2021-03-18 10:45:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|3001
1616064600000|2021-03-18 10:50:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|3382
1616064900000|2021-03-18 10:55:00|12372.9|12370.9|12369.4|12367.4|12373.3|12371.3|12369.4|12367.4|3283
1616065200000|2021-03-18 11:00:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|4000
1616065500000|2021-03-18 11:05:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2748
1616065800000|2021-03-18 11:10:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1892
1616066100000|2021-03-18 11:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|756
1616066400000|2021-03-18 11:20:00|12371.7|12369.7|12370.1|12368.1|12372.5|12370.5|12370.1|12368.1|1372
1616066700000|2021-03-18 11:25:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1946
1616067000000|2021-03-18 11:30:00|12369.4|12367.4|12365.5|12363.5|12370.1|12368.1|12365.5|12363.5|4159
1616067300000|2021-03-18 11:35:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12363.1|12361.1|5633
1616067600000|2021-03-18 11:40:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|2773
1616067900000|2021-03-18 11:45:00|12367|12365|12370.9|12368.9|12371.7|12369.7|12367|12365|5816
1616068200000|2021-03-18 11:50:00|12370.1|12368.1|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2109
1616068500000|2021-03-18 11:55:00|12370.1|12368.1|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|1664
1616068800000|2021-03-18 12:00:00|12369.4|12367.4|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|4529
1616069100000|2021-03-18 12:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1035
1616069400000|2021-03-18 12:10:00|12369.4|12367.4|12367.8|12365.8|12370.9|12368.9|12367.8|12365.8|3798
1616069700000|2021-03-18 12:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12364.7|12362.7|4131
1616070000000|2021-03-18 12:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12366.2|12364.2|5059
1616070300000|2021-03-18 12:25:00|12370.1|12368.1|12366.2|12364.2|12370.1|12368.1|12366.2|12364.2|3002
1616070600000|2021-03-18 12:30:00|12365.8|12363.8|12367.8|12365.8|12369.4|12367.4|12363.9|12361.9|5690
1616070900000|2021-03-18 12:35:00|12368.6|12366.6|12364.7|12362.7|12368.6|12366.6|12364.7|12362.7|5332
1616071200000|2021-03-18 12:40:00|12365.5|12363.5|12361.5|12359.5|12365.5|12363.5|12358.4|12356.4|11077
1616071500000|2021-03-18 12:45:00|12360.8|12358.8|12360.8|12358.8|12363.1|12361.1|12360|12358|5236
1616071800000|2021-03-18 12:50:00|12360|12358|12361.5|12359.5|12363.1|12361.1|12360|12358|5473
1616072100000|2021-03-18 12:55:00|12360.8|12358.8|12362.3|12360.3|12363.1|12361.1|12360.8|12358.8|6170
1616072400000|2021-03-18 13:00:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12361.5|12359.5|2452
1616072700000|2021-03-18 13:05:00|12363.9|12361.9|12359.2|12357.2|12364.7|12362.7|12359.2|12357.2|6127
1616073000000|2021-03-18 13:10:00|12358.4|12356.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|5678
1616073300000|2021-03-18 13:15:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12354.5|12352.5|9177
1616073600000|2021-03-18 13:20:00|12356.9|12354.9|12359.2|12357.2|12360|12358|12356.1|12354.1|3541
1616073900000|2021-03-18 13:25:00|12360|12358|12356.1|12354.1|12360|12358|12356.1|12354.1|5474
1616074200000|2021-03-18 13:30:00|12356.9|12354.9|12359.2|12357.2|12360|12358|12356.1|12354.1|3465
1616074500000|2021-03-18 13:35:00|12358.4|12356.4|12356.9|12354.9|12358.8|12356.8|12356.1|12354.1|4202
1616074800000|2021-03-18 13:40:00|12357.6|12355.6|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|3821
1616075100000|2021-03-18 13:45:00|12357.6|12355.6|12352.2|12350.2|12357.6|12355.6|12352.2|12350.2|5674
1616075400000|2021-03-18 13:50:00|12351.4|12349.4|12348.3|12346.3|12351.4|12349.4|12348.3|12346.3|13619
1616075700000|2021-03-18 13:55:00|12349|12347|12351.4|12349.4|12353|12351|12348.3|12346.3|20555
1616076000000|2021-03-18 14:00:00|12350.6|12348.6|12350.6|12348.6|12352.2|12350.2|12349.8|12347.8|9584
1616076300000|2021-03-18 14:05:00|12351.4|12349.4|12349|12347|12351.4|12349.4|12348.3|12346.3|3787
1616076600000|2021-03-18 14:10:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|25517
1616076900000|2021-03-18 14:15:00|12349|12347|12349|12347|12349.8|12347.8|12348.3|12346.3|6724
1616077200000|2021-03-18 14:20:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|6501
1616077500000|2021-03-18 14:25:00|12348.3|12346.3|12345.9|12343.9|12349.8|12347.8|12345.9|12343.9|4668
1616077800000|2021-03-18 14:30:00|12345.1|12343.1|12349|12347|12349|12347|12345.1|12343.1|8210
1616078100000|2021-03-18 14:35:00|12348.3|12346.3|12352.2|12350.2|12353.7|12351.7|12348.3|12346.3|9718
1616078400000|2021-03-18 14:40:00|12351.4|12349.4|12350.6|12348.6|12353.7|12351.7|12350.6|12348.6|4622
1616078700000|2021-03-18 14:45:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|3900
1616079000000|2021-03-18 14:50:00|12349|12347|12353.7|12351.7|12353.7|12351.7|12349|12347|5040
1616079300000|2021-03-18 14:55:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|1566
1616079600000|2021-03-18 15:00:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12353|12351|5278
1616079900000|2021-03-18 15:05:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|4091
1616080200000|2021-03-18 15:10:00|12352.2|12350.2|12351.4|12349.4|12353|12351|12351.4|12349.4|2977
1616080500000|2021-03-18 15:15:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|3344
1616080800000|2021-03-18 15:20:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|1446
1616081100000|2021-03-18 15:25:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353|12351|4164
1616081400000|2021-03-18 15:30:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2736
1616081700000|2021-03-18 15:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|1546
1616082000000|2021-03-18 15:40:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|1358
1616082300000|2021-03-18 15:45:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|3401
1616082600000|2021-03-18 15:50:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|2552
1616082900000|2021-03-18 15:55:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|2199
1616083200000|2021-03-18 16:00:00|12355.3|12353.3|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|4060
1616083500000|2021-03-18 16:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12354.5|12352.5|2057
1616083800000|2021-03-18 16:10:00|12356.5|12354.5|12358.4|12356.4|12359.2|12357.2|12356.1|12354.1|3442
1616084100000|2021-03-18 16:15:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12356.9|12354.9|2406
1616084400000|2021-03-18 16:20:00|12357.6|12355.6|12360.8|12358.8|12360.8|12358.8|12357.6|12355.6|4450
1616084700000|2021-03-18 16:25:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|3142
1616085000000|2021-03-18 16:30:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|2631
1616085300000|2021-03-18 16:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1032
1616085600000|2021-03-18 16:40:00|12359.2|12357.2|12356.9|12354.9|12359.2|12357.2|12356.1|12354.1|3267
1616085900000|2021-03-18 16:45:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|4736
1616086200000|2021-03-18 16:50:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1288
1616086500000|2021-03-18 16:55:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|2896
1616086800000|2021-03-18 17:00:00|12356.9|12354.9|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|3242
1616087100000|2021-03-18 17:05:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|928
1616087400000|2021-03-18 17:10:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|2123
1616087700000|2021-03-18 17:15:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12360|12358|1515
1616088000000|2021-03-18 17:20:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2115
1616088300000|2021-03-18 17:25:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|2039
1616088600000|2021-03-18 17:30:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|950
1616088900000|2021-03-18 17:35:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1504
1616089200000|2021-03-18 17:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|748
1616089500000|2021-03-18 17:45:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360|12358|2819
1616089800000|2021-03-18 17:50:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1925
1616090100000|2021-03-18 17:55:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1442
1616090400000|2021-03-18 18:00:00|12361.9|12359.9|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|1126
1616090700000|2021-03-18 18:05:00|||||||||368
1616091000000|2021-03-18 18:10:00|12360|12358|12361.9|12359.9|12361.9|12359.9|12360|12358|1521
1616091300000|2021-03-18 18:15:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|2198
1616091600000|2021-03-18 18:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1502
1616091900000|2021-03-18 18:25:00|||||||||705
1616092200000|2021-03-18 18:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1095
1616092500000|2021-03-18 18:35:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|3010
1616092800000|2021-03-18 18:40:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|289
1616093100000|2021-03-18 18:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2202
1616093400000|2021-03-18 18:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12361.5|12359.5|3914
1616093700000|2021-03-18 18:55:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|6998
1616094000000|2021-03-18 19:00:00|12364.7|12362.7|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|1741
1616094300000|2021-03-18 19:05:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|6287
1616094600000|2021-03-18 19:10:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|2219
1616094900000|2021-03-18 19:15:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|3278
1616095200000|2021-03-18 19:20:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|4078
1616095500000|2021-03-18 19:25:00|12370.9|12368.9|12374|12372|12374|12372|12370.9|12368.9|4186
1616095800000|2021-03-18 19:30:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|3091
1616096100000|2021-03-18 19:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|5111
1616096400000|2021-03-18 19:40:00|12374|12372|12373.3|12371.3|12374|12372|12371.7|12369.7|1568
1616096700000|2021-03-18 19:45:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|3312
1616097000000|2021-03-18 19:50:00|12370.9|12368.9|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|1636
1616097300000|2021-03-18 19:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|2721
1616097600000|2021-03-18 20:00:00|12367|12365|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|5432
1616097900000|2021-03-18 20:05:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|4005
1616098200000|2021-03-18 20:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|696
1616098500000|2021-03-18 20:15:00|12368.2|12366.2|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2364
1616098800000|2021-03-18 20:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|499
1616099100000|2021-03-18 20:25:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|728
1616099400000|2021-03-18 20:30:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|2151
1616099700000|2021-03-18 20:35:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|3905
1616100000000|2021-03-18 20:40:00|12365.5|12363.5|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|1939
1616100300000|2021-03-18 20:45:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1511
1616100600000|2021-03-18 20:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1195
1616100900000|2021-03-18 20:55:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|3008
1616104800000|2021-03-18 22:00:00|12364.7|12362.7|12367.8|12365.8|12367.8|12365.8|12364.7|12362.7|768
1616105100000|2021-03-18 22:05:00|||||||||18
1616105400000|2021-03-18 22:10:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|126
1616105700000|2021-03-18 22:15:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|66
1616106000000|2021-03-18 22:20:00|||||||||111
1616106300000|2021-03-18 22:25:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|105
1616106600000|2021-03-18 22:30:00|||||||||5
1616106900000|2021-03-18 22:35:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|399
1616107200000|2021-03-18 22:40:00|||||||||4
1616107500000|2021-03-18 22:45:00|||||||||205
1616107800000|2021-03-18 22:50:00|||||||||24
1616108100000|2021-03-18 22:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|370
1616108400000|2021-03-18 23:00:00|12367|12365|12367|12365|12367|12365|12367|12365|247
1616108700000|2021-03-18 23:05:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|75
1616109000000|2021-03-18 23:10:00|||||||||244
1616109300000|2021-03-18 23:15:00|||||||||86
1616109600000|2021-03-18 23:20:00|12366.6|12364.6|12366.2|12364.2|12366.6|12364.6|12366.2|12364.2|275
1616109900000|2021-03-18 23:25:00|||||||||606
1616110200000|2021-03-18 23:30:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|302
1616110500000|2021-03-18 23:35:00|||||||||5
1616110800000|2021-03-18 23:40:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|246
1616111100000|2021-03-18 23:45:00|12367|12365|12367|12365|12367|12365|12367|12365|45
1616111400000|2021-03-18 23:50:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|53
1616111700000|2021-03-18 23:55:00|||||||||202
1616112000000|2021-03-19 00:00:00|12367.8|12365.8|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|334
1616112300000|2021-03-19 00:05:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|220
1616112600000|2021-03-19 00:10:00|||||||||154
1616112900000|2021-03-19 00:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|165
1616113200000|2021-03-19 00:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|844
1616113500000|2021-03-19 00:25:00|12365.5|12363.5|12369.4|12367.4|12369.4|12367.4|12365.5|12363.5|1791
1616113800000|2021-03-19 00:30:00|12368.6|12366.6|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|706
1616114100000|2021-03-19 00:35:00|12369|12367|12367|12365|12369|12367|12366.2|12364.2|657
1616114400000|2021-03-19 00:40:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|603
1616114700000|2021-03-19 00:45:00|12367|12365|12367|12365|12367|12365|12367|12365|235
1616115000000|2021-03-19 00:50:00|12366.2|12364.2|12366.2|12364.2|12366.6|12364.6|12366.2|12364.2|84
1616115300000|2021-03-19 00:55:00|12367|12365|12364.7|12362.7|12367|12365|12364.7|12362.7|586
1616115600000|2021-03-19 01:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|108
1616115900000|2021-03-19 01:05:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|400
1616116200000|2021-03-19 01:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|351
1616116500000|2021-03-19 01:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|96
1616116800000|2021-03-19 01:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|34
1616117100000|2021-03-19 01:25:00|||||||||70
1616117400000|2021-03-19 01:30:00|||||||||178
1616117700000|2021-03-19 01:35:00|||||||||235
1616118000000|2021-03-19 01:40:00|||||||||26
1616118300000|2021-03-19 01:45:00|12367|12365|12367|12365|12367|12365|12367|12365|67
1616118600000|2021-03-19 01:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|253
1616118900000|2021-03-19 01:55:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|494
1616119200000|2021-03-19 02:00:00|||||||||18
1616119500000|2021-03-19 02:05:00|||||||||148
1616119800000|2021-03-19 02:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|144
1616120100000|2021-03-19 02:15:00|||||||||147
1616120400000|2021-03-19 02:20:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|168
1616120700000|2021-03-19 02:25:00|||||||||9
1616121000000|2021-03-19 02:30:00|||||||||14
1616121300000|2021-03-19 02:35:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|752
1616121600000|2021-03-19 02:40:00|||||||||331
1616121900000|2021-03-19 02:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|67
1616122200000|2021-03-19 02:50:00|||||||||16
1616122500000|2021-03-19 02:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|174
1616122800000|2021-03-19 03:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|290
1616123100000|2021-03-19 03:05:00|||||||||7
1616123400000|2021-03-19 03:10:00|12365.5|12363.5|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|419
1616123700000|2021-03-19 03:15:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|512
1616124000000|2021-03-19 03:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|100
1616124300000|2021-03-19 03:25:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|466
1616124600000|2021-03-19 03:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|590
1616124900000|2021-03-19 03:35:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12367|12365|211
1616125200000|2021-03-19 03:40:00|12367.8|12365.8|12369.4|12367.4|12370.9|12368.9|12367.8|12365.8|1491
1616125500000|2021-03-19 03:45:00|12369.8|12367.8|12367.8|12365.8|12370.1|12368.1|12367|12365|782
1616125800000|2021-03-19 03:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|634
1616126100000|2021-03-19 03:55:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|594
1616126400000|2021-03-19 04:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|273
1616126700000|2021-03-19 04:05:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|274
1616127000000|2021-03-19 04:10:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1008
1616127300000|2021-03-19 04:15:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|159
1616127600000|2021-03-19 04:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|60
1616127900000|2021-03-19 04:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|598
1616128200000|2021-03-19 04:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|221
1616128500000|2021-03-19 04:35:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|541
1616128800000|2021-03-19 04:40:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|342
1616129100000|2021-03-19 04:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|220
1616129400000|2021-03-19 04:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|163
1616129700000|2021-03-19 04:55:00|||||||||10
1616130000000|2021-03-19 05:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|202
1616130300000|2021-03-19 05:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|448
1616130600000|2021-03-19 05:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12364.7|12362.7|1646
1616130900000|2021-03-19 05:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|158
1616131200000|2021-03-19 05:20:00|||||||||36
1616131500000|2021-03-19 05:25:00|12367|12365|12367|12365|12367|12365|12367|12365|97
1616131800000|2021-03-19 05:30:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|352
1616132100000|2021-03-19 05:35:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|186
1616132400000|2021-03-19 05:40:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|288
1616132700000|2021-03-19 05:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|112
1616133000000|2021-03-19 05:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|76
1616133300000|2021-03-19 05:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|101
1616133600000|2021-03-19 06:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|708
1616133900000|2021-03-19 06:05:00|||||||||45
1616134200000|2021-03-19 06:10:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|479
1616134500000|2021-03-19 06:15:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|934
1616134800000|2021-03-19 06:20:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|964
1616135100000|2021-03-19 06:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|194
1616135400000|2021-03-19 06:30:00|12371.7|12369.7|12369.4|12367.4|12372.5|12370.5|12368.6|12366.6|1272
1616135700000|2021-03-19 06:35:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|820
1616136000000|2021-03-19 06:40:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|778
1616136300000|2021-03-19 06:45:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|664
1616136600000|2021-03-19 06:50:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|708
1616136900000|2021-03-19 06:55:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|337
1616137200000|2021-03-19 07:00:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|815
1616137500000|2021-03-19 07:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|822
1616137800000|2021-03-19 07:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|506
1616138100000|2021-03-19 07:15:00|12371.7|12369.7|12372.5|12370.5|12374|12372|12371.7|12369.7|1050
1616138400000|2021-03-19 07:20:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12370.9|12368.9|770
1616138700000|2021-03-19 07:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|367
1616139000000|2021-03-19 07:30:00|12374|12372|12377.2|12375.2|12378|12376|12373.3|12371.3|2047
1616139300000|2021-03-19 07:35:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|3251
1616139600000|2021-03-19 07:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1577
1616139900000|2021-03-19 07:45:00|12379.5|12377.5|12375.6|12373.6|12379.5|12377.5|12375.6|12373.6|1054
1616140200000|2021-03-19 07:50:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|1406
1616140500000|2021-03-19 07:55:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|454
1616140800000|2021-03-19 08:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1836
1616141100000|2021-03-19 08:05:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12372.5|12370.5|3030
1616141400000|2021-03-19 08:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1612
1616141700000|2021-03-19 08:15:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|597
1616142000000|2021-03-19 08:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1601
1616142300000|2021-03-19 08:25:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|841
1616142600000|2021-03-19 08:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|829
1616142900000|2021-03-19 08:35:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|797
1616143200000|2021-03-19 08:40:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|1208
1616143500000|2021-03-19 08:45:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|1086
1616143800000|2021-03-19 08:50:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|301
1616144100000|2021-03-19 08:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|718
1616144400000|2021-03-19 09:00:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12373.3|12371.3|630
1616144700000|2021-03-19 09:05:00|12373.3|12371.3|12371.7|12369.7|12374|12372|12371.7|12369.7|454
1616145000000|2021-03-19 09:10:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|1851
1616145300000|2021-03-19 09:15:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|681
1616145600000|2021-03-19 09:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|490
1616145900000|2021-03-19 09:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|529
1616146200000|2021-03-19 09:30:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|212
1616146500000|2021-03-19 09:35:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12371.7|12369.7|2024
1616146800000|2021-03-19 09:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|425
1616147100000|2021-03-19 09:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1254
1616147400000|2021-03-19 09:50:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|580
1616147700000|2021-03-19 09:55:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|493
1616148000000|2021-03-19 10:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|980
1616148300000|2021-03-19 10:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|236
1616148600000|2021-03-19 10:10:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|313
1616148900000|2021-03-19 10:15:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2512
1616149200000|2021-03-19 10:20:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2765
1616149500000|2021-03-19 10:25:00|12370.5|12368.5|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1039
1616149800000|2021-03-19 10:30:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2610
1616150100000|2021-03-19 10:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1480
1616150400000|2021-03-19 10:40:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|10487
1616150700000|2021-03-19 10:45:00|12370.1|12368.1|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|2231
1616151000000|2021-03-19 10:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|390
1616151300000|2021-03-19 10:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|613
1616151600000|2021-03-19 11:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|791
1616151900000|2021-03-19 11:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|894
1616152200000|2021-03-19 11:10:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|746
1616152500000|2021-03-19 11:15:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|482
1616152800000|2021-03-19 11:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|782
1616153100000|2021-03-19 11:25:00|12371.7|12369.7|12374.8|12372.8|12374.8|12372.8|12370.9|12368.9|2362
1616153400000|2021-03-19 11:30:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|2734
1616153700000|2021-03-19 11:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1243
1616154000000|2021-03-19 11:40:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|4769
1616154300000|2021-03-19 11:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2369
1616154600000|2021-03-19 11:50:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|293
1616154900000|2021-03-19 11:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|322
1616155200000|2021-03-19 12:00:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1520
1616155500000|2021-03-19 12:05:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1714
1616155800000|2021-03-19 12:10:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374|12372|1604
1616156100000|2021-03-19 12:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1000
1616156400000|2021-03-19 12:20:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374|12372|2862
1616156700000|2021-03-19 12:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2320
1616157000000|2021-03-19 12:30:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|893
1616157300000|2021-03-19 12:35:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|3991
1616157600000|2021-03-19 12:40:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12371.7|12369.7|2777
1616157900000|2021-03-19 12:45:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12369.4|12367.4|4481
1616158200000|2021-03-19 12:50:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|3512
1616158500000|2021-03-19 12:55:00|12370.9|12368.9|12371.3|12369.3|12371.7|12369.7|12370.1|12368.1|2069
1616158800000|2021-03-19 13:00:00|12371.7|12369.7|12360.8|12358.8|12371.7|12369.7|12347.5|12345.5|16857
1616159100000|2021-03-19 13:05:00|12360|12358|12359.2|12357.2|12366.2|12364.2|12357.6|12355.6|11450
1616159400000|2021-03-19 13:10:00|12360|12358|12360|12358|12360.8|12358.8|12356.1|12354.1|9121
1616159700000|2021-03-19 13:15:00|12359.2|12357.2|12361.5|12359.5|12363.1|12361.1|12359.2|12357.2|4736
1616160000000|2021-03-19 13:20:00|12360.8|12358.8|12357.6|12355.6|12362.3|12360.3|12357.6|12355.6|4633
1616160300000|2021-03-19 13:25:00|12356.9|12354.9|12349|12347|12357.6|12355.6|12349|12347|9528
1616160600000|2021-03-19 13:30:00|12349.8|12347.8|12354.5|12352.5|12355.3|12353.3|12348.3|12346.3|8645
1616160900000|2021-03-19 13:35:00|12353.7|12351.7|12357.6|12355.6|12358.4|12356.4|12353.7|12351.7|4860
1616161200000|2021-03-19 13:40:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12353|12351|6269
1616161500000|2021-03-19 13:45:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12352.2|12350.2|5158
1616161800000|2021-03-19 13:50:00|12354.5|12352.5|12355.3|12353.3|12358.4|12356.4|12354.5|12352.5|7366
1616162100000|2021-03-19 13:55:00|12354.5|12352.5|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|6325
1616162400000|2021-03-19 14:00:00|12354.5|12352.5|12356.1|12354.1|12356.9|12354.9|12353.7|12351.7|5608
1616162700000|2021-03-19 14:05:00|12355.3|12353.3|12361.5|12359.5|12361.5|12359.5|12355.3|12353.3|4305
1616163000000|2021-03-19 14:10:00|12360.8|12358.8|12360.8|12358.8|12363.9|12361.9|12360.8|12358.8|6609
1616163300000|2021-03-19 14:15:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|5385
1616163600000|2021-03-19 14:20:00|12363.1|12361.1|12364.7|12362.7|12367|12365|12363.1|12361.1|6669
1616163900000|2021-03-19 14:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12363.9|12361.9|4245
1616164200000|2021-03-19 14:30:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12363.1|12361.1|2909
1616164500000|2021-03-19 14:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|3032
1616164800000|2021-03-19 14:40:00|12367|12365|12362.3|12360.3|12367|12365|12362.3|12360.3|8829
1616165100000|2021-03-19 14:45:00|12361.5|12359.5|12358.4|12356.4|12363.9|12361.9|12358.4|12356.4|4149
1616165400000|2021-03-19 14:50:00|12359.2|12357.2|12359.2|12357.2|12362.3|12360.3|12358.4|12356.4|4772
1616165700000|2021-03-19 14:55:00|12360|12358|12363.9|12361.9|12363.9|12361.9|12359.2|12357.2|3706
1616166000000|2021-03-19 15:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1966
1616166300000|2021-03-19 15:05:00|12362.3|12360.3|12363.1|12361.1|12364.7|12362.7|12361.5|12359.5|1587
1616166600000|2021-03-19 15:10:00|12362.3|12360.3|12365.5|12363.5|12366.2|12364.2|12361.5|12359.5|4795
1616166900000|2021-03-19 15:15:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|2705
1616167200000|2021-03-19 15:20:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12366.2|12364.2|1309
1616167500000|2021-03-19 15:25:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12365.5|12363.5|5484
1616167800000|2021-03-19 15:30:00|12366.2|12364.2|12365.5|12363.5|12367|12365|12365.5|12363.5|2221
1616168100000|2021-03-19 15:35:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|1545
1616168400000|2021-03-19 15:40:00|12367.8|12365.8|12371.7|12369.7|12371.7|12369.7|12367.8|12365.8|5185
1616168700000|2021-03-19 15:45:00|12370.9|12368.9|12374|12372|12374|12372|12370.9|12368.9|8094
1616169000000|2021-03-19 15:50:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12370.9|12368.9|8103
1616169300000|2021-03-19 15:55:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12372.5|12370.5|4968
1616169600000|2021-03-19 16:00:00|12374.4|12372.4|12375.6|12373.6|12375.6|12373.6|12374|12372|3915
1616169900000|2021-03-19 16:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|2212
1616170200000|2021-03-19 16:10:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|5271
1616170500000|2021-03-19 16:15:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1218
1616170800000|2021-03-19 16:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2041
1616171100000|2021-03-19 16:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1374
1616171400000|2021-03-19 16:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|7757
1616171700000|2021-03-19 16:35:00|12374.8|12372.8|12370.9|12368.9|12374.8|12372.8|12370.9|12368.9|4973
1616172000000|2021-03-19 16:40:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|3025
1616172300000|2021-03-19 16:45:00|12369.4|12367.4|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|1202
1616172600000|2021-03-19 16:50:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|4711
1616172900000|2021-03-19 16:55:00|||||||||585
1616173200000|2021-03-19 17:00:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12365.5|12363.5|4990
1616173500000|2021-03-19 17:05:00|12367|12365|12365.5|12363.5|12367|12365|12364.7|12362.7|2439
1616173800000|2021-03-19 17:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|581
1616174100000|2021-03-19 17:15:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|698
1616174400000|2021-03-19 17:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|4176
1616174700000|2021-03-19 17:25:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|838
1616175000000|2021-03-19 17:30:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|1665
1616175300000|2021-03-19 17:35:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|597
1616175600000|2021-03-19 17:40:00|||||||||267
1616175900000|2021-03-19 17:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|638
1616176200000|2021-03-19 17:50:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1887
1616176500000|2021-03-19 17:55:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1682
1616176800000|2021-03-19 18:00:00|12363.1|12361.1|12365.5|12363.5|12365.5|12363.5|12363.1|12361.1|1807
1616177100000|2021-03-19 18:05:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|1960
1616177400000|2021-03-19 18:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1400
1616177700000|2021-03-19 18:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|639
1616178000000|2021-03-19 18:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1051
1616178300000|2021-03-19 18:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|2483
1616178600000|2021-03-19 18:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1566
1616178900000|2021-03-19 18:35:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|557
1616179200000|2021-03-19 18:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|422
1616179500000|2021-03-19 18:45:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|439
1616179800000|2021-03-19 18:50:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2722
1616180100000|2021-03-19 18:55:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|5035
1616180400000|2021-03-19 19:00:00|12359.2|12357.2|12360|12358|12361.5|12359.5|12359.2|12357.2|1522
1616180700000|2021-03-19 19:05:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|2940
1616181000000|2021-03-19 19:10:00|12360|12358|12360.8|12358.8|12361.5|12359.5|12359.2|12357.2|2776
1616181300000|2021-03-19 19:15:00|||||||||276
1616181600000|2021-03-19 19:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1283
1616181900000|2021-03-19 19:25:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12356.9|12354.9|3785
1616182200000|2021-03-19 19:30:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|866
1616182500000|2021-03-19 19:35:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|2094
1616182800000|2021-03-19 19:40:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|484
1616183100000|2021-03-19 19:45:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1197
1616183400000|2021-03-19 19:50:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|869
1616183700000|2021-03-19 19:55:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|4069
1616184000000|2021-03-19 20:00:00|12360|12358|12357.6|12355.6|12360|12358|12356.9|12354.9|6404
1616184300000|2021-03-19 20:05:00|12356.9|12354.9|12360|12358|12360.8|12358.8|12356.9|12354.9|2913
1616184600000|2021-03-19 20:10:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2328
1616184900000|2021-03-19 20:15:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|804
1616185200000|2021-03-19 20:20:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1371
1616185500000|2021-03-19 20:25:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1794
1616185800000|2021-03-19 20:30:00|12358|12356|12356.1|12354.1|12358.4|12356.4|12356.1|12354.1|2184
1616186100000|2021-03-19 20:35:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|2243
1616186400000|2021-03-19 20:40:00|12355.3|12353.3|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1448
1616186700000|2021-03-19 20:45:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2197
1616187000000|2021-03-19 20:50:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|2303
1616187300000|2021-03-19 20:55:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|1142
1616364000000|2021-03-21 22:00:00|12360|12358|12361.5|12359.5|12364.7|12362.7|12359.2|12357.2|1466
1616364300000|2021-03-21 22:05:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|244
1616364600000|2021-03-21 22:10:00|12360|12358|12360|12358|12360|12358|12360|12358|23
1616364900000|2021-03-21 22:15:00|12359.2|12357.2|12358.8|12356.8|12360|12358|12358.8|12356.8|136
1616365200000|2021-03-21 22:20:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|870
1616365500000|2021-03-21 22:25:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|85
1616365800000|2021-03-21 22:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|74
1616366100000|2021-03-21 22:35:00|12358|12356|12360|12358|12360|12358|12358|12356|356
1616366400000|2021-03-21 22:40:00|12360.8|12358.8|12360|12358|12361.9|12359.9|12360|12358|257
1616366700000|2021-03-21 22:45:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|287
1616367000000|2021-03-21 22:50:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12360|12358|467
1616367300000|2021-03-21 22:55:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|107
1616367600000|2021-03-21 23:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|188
1616367900000|2021-03-21 23:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|487
1616368200000|2021-03-21 23:10:00|||||||||151
1616368500000|2021-03-21 23:15:00|||||||||62
1616368800000|2021-03-21 23:20:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|375
1616369100000|2021-03-21 23:25:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|150
1616369400000|2021-03-21 23:30:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|87
1616369700000|2021-03-21 23:35:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|434
1616370000000|2021-03-21 23:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|177
1616370300000|2021-03-21 23:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|404
1616370600000|2021-03-21 23:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|741
1616370900000|2021-03-21 23:55:00|||||||||252
1616371200000|2021-03-22 00:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|453
1616371500000|2021-03-22 00:05:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|380
1616371800000|2021-03-22 00:10:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|266
1616372100000|2021-03-22 00:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|614
1616372400000|2021-03-22 00:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|489
1616372700000|2021-03-22 00:25:00|12367|12365|12367|12365|12367|12365|12367|12365|514
1616373000000|2021-03-22 00:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|815
1616373300000|2021-03-22 00:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|426
1616373600000|2021-03-22 00:40:00|12367|12365|12367|12365|12367|12365|12367|12365|87
1616373900000|2021-03-22 00:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|696
1616374200000|2021-03-22 00:50:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|952
1616374500000|2021-03-22 00:55:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|221
1616374800000|2021-03-22 01:00:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|338
1616375100000|2021-03-22 01:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|119
1616375400000|2021-03-22 01:10:00|12367.4|12365.4|12370.1|12368.1|12370.1|12368.1|12367|12365|477
1616375700000|2021-03-22 01:15:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|499
1616376000000|2021-03-22 01:20:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|768
1616376300000|2021-03-22 01:25:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|398
1616376600000|2021-03-22 01:30:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|404
1616376900000|2021-03-22 01:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|115
1616377200000|2021-03-22 01:40:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|314
1616377500000|2021-03-22 01:45:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|909
1616377800000|2021-03-22 01:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|613
1616378100000|2021-03-22 01:55:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1009
1616378400000|2021-03-22 02:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|298
1616378700000|2021-03-22 02:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1182
1616379000000|2021-03-22 02:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|345
1616379300000|2021-03-22 02:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|669
1616379600000|2021-03-22 02:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|488
1616379900000|2021-03-22 02:25:00|||||||||170
1616380200000|2021-03-22 02:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|76
1616380500000|2021-03-22 02:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|167
1616380800000|2021-03-22 02:40:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|673
1616381100000|2021-03-22 02:45:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|54
1616381400000|2021-03-22 02:50:00|||||||||33
1616381700000|2021-03-22 02:55:00|||||||||130
1616382000000|2021-03-22 03:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|462
1616382300000|2021-03-22 03:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|184
1616382600000|2021-03-22 03:10:00|||||||||6
1616382900000|2021-03-22 03:15:00|||||||||2
1616383200000|2021-03-22 03:20:00|||||||||3
1616383500000|2021-03-22 03:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|511
1616383800000|2021-03-22 03:30:00|||||||||77
1616384100000|2021-03-22 03:35:00|||||||||8
1616384400000|2021-03-22 03:40:00|12374|12372|12374|12372|12374|12372|12374|12372|251
1616384700000|2021-03-22 03:45:00|||||||||223
1616385000000|2021-03-22 03:50:00|||||||||136
1616385300000|2021-03-22 03:55:00|||||||||3
1616385600000|2021-03-22 04:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|307
1616385900000|2021-03-22 04:05:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|314
1616386200000|2021-03-22 04:10:00|12374|12372|12374|12372|12374.8|12372.8|12373.7|12371.7|410
1616386500000|2021-03-22 04:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|193
1616386800000|2021-03-22 04:20:00|||||||||220
1616387100000|2021-03-22 04:25:00|||||||||34
1616387400000|2021-03-22 04:30:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1134
1616387700000|2021-03-22 04:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|427
1616388000000|2021-03-22 04:40:00|||||||||378
1616388300000|2021-03-22 04:45:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374|12372|1252
1616388600000|2021-03-22 04:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|538
1616388900000|2021-03-22 04:55:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374|12372|385
1616389200000|2021-03-22 05:00:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|308
1616389500000|2021-03-22 05:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|262
1616389800000|2021-03-22 05:10:00|||||||||68
1616390100000|2021-03-22 05:15:00|||||||||78
1616390400000|2021-03-22 05:20:00|||||||||44
1616390700000|2021-03-22 05:25:00|12375.6|12373.6|12374.4|12372.4|12375.6|12373.6|12374|12372|964
1616391000000|2021-03-22 05:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|44
1616391300000|2021-03-22 05:35:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|317
1616391600000|2021-03-22 05:40:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12371.7|12369.7|1011
1616391900000|2021-03-22 05:45:00|12374|12372|12374|12372|12374|12372|12374|12372|268
1616392200000|2021-03-22 05:50:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|214
1616392500000|2021-03-22 05:55:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|742
1616392800000|2021-03-22 06:00:00|||||||||209
1616393100000|2021-03-22 06:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|624
1616393400000|2021-03-22 06:10:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|841
1616393700000|2021-03-22 06:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|447
1616394000000|2021-03-22 06:20:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1134
1616394300000|2021-03-22 06:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|307
1616394600000|2021-03-22 06:30:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|401
1616394900000|2021-03-22 06:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|338
1616395200000|2021-03-22 06:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|423
1616395500000|2021-03-22 06:45:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|722
1616395800000|2021-03-22 06:50:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|858
1616396100000|2021-03-22 06:55:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|379
1616396400000|2021-03-22 07:00:00|12374.8|12372.8|12377.2|12375.2|12378|12376|12374.8|12372.8|811
1616396700000|2021-03-22 07:05:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|917
1616397000000|2021-03-22 07:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|191
1616397300000|2021-03-22 07:15:00|12380.3|12378.3|12382.6|12380.6|12384.2|12382.2|12380.3|12378.3|5070
1616397600000|2021-03-22 07:20:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|1323
1616397900000|2021-03-22 07:25:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1590
1616398200000|2021-03-22 07:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378|12376|1389
1616398500000|2021-03-22 07:35:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1311
1616398800000|2021-03-22 07:40:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|820
1616399100000|2021-03-22 07:45:00|12377.2|12375.2|12374.8|12372.8|12378|12376|12374|12372|2035
1616399400000|2021-03-22 07:50:00|12374|12372|12374.8|12372.8|12376.4|12374.4|12374|12372|1655
1616399700000|2021-03-22 07:55:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1127
1616400000000|2021-03-22 08:00:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12376.4|12374.4|850
1616400300000|2021-03-22 08:05:00|12375.6|12373.6|12374|12372|12376.4|12374.4|12374|12372|800
1616400600000|2021-03-22 08:10:00|12374.8|12372.8|12376.4|12374.4|12377.2|12375.2|12374|12372|744
1616400900000|2021-03-22 08:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|806
1616401200000|2021-03-22 08:20:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12375.6|12373.6|730
1616401500000|2021-03-22 08:25:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12374.8|12372.8|956
1616401800000|2021-03-22 08:30:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12377.2|12375.2|1511
1616402100000|2021-03-22 08:35:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|620
1616402400000|2021-03-22 08:40:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374|12372|1820
1616402700000|2021-03-22 08:45:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|870
1616403000000|2021-03-22 08:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|690
1616403300000|2021-03-22 08:55:00|12374.4|12372.4|12374.8|12372.8|12376.4|12374.4|12374.4|12372.4|673
1616403600000|2021-03-22 09:00:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|655
1616403900000|2021-03-22 09:05:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12376.4|12374.4|475
1616404200000|2021-03-22 09:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1588
1616404500000|2021-03-22 09:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1873
1616404800000|2021-03-22 09:20:00|12373.3|12371.3|12377.2|12375.2|12378|12376|12372.5|12370.5|2213
1616405100000|2021-03-22 09:25:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|687
1616405400000|2021-03-22 09:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|439
1616405700000|2021-03-22 09:35:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|494
1616406000000|2021-03-22 09:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|339
1616406300000|2021-03-22 09:45:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|119
1616406600000|2021-03-22 09:50:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|888
1616406900000|2021-03-22 09:55:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|3080
1616407200000|2021-03-22 10:00:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|952
1616407500000|2021-03-22 10:05:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|1738
1616407800000|2021-03-22 10:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|571
1616408100000|2021-03-22 10:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|433
1616408400000|2021-03-22 10:20:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|1765
1616408700000|2021-03-22 10:25:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|223
1616409000000|2021-03-22 10:30:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|163
1616409300000|2021-03-22 10:35:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|713
1616409600000|2021-03-22 10:40:00|12378|12376|12376.8|12374.8|12378.7|12376.7|12376.4|12374.4|1086
1616409900000|2021-03-22 10:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|509
1616410200000|2021-03-22 10:50:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|427
1616410500000|2021-03-22 10:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|443
1616410800000|2021-03-22 11:00:00|12376.4|12374.4|12378.7|12376.7|12380.3|12378.3|12376.4|12374.4|1679
1616411100000|2021-03-22 11:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|721
1616411400000|2021-03-22 11:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|149
1616411700000|2021-03-22 11:15:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1373
1616412000000|2021-03-22 11:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|865
1616412300000|2021-03-22 11:25:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|961
1616412600000|2021-03-22 11:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|406
1616412900000|2021-03-22 11:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1641
1616413200000|2021-03-22 11:40:00|12379.5|12377.5|12376.4|12374.4|12379.5|12377.5|12376.4|12374.4|3394
1616413500000|2021-03-22 11:45:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1484
1616413800000|2021-03-22 11:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|750
1616414100000|2021-03-22 11:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|751
1616414400000|2021-03-22 12:00:00|12374.4|12372.4|12370.9|12368.9|12374.8|12372.8|12370.9|12368.9|2849
1616414700000|2021-03-22 12:05:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|5246
1616415000000|2021-03-22 12:10:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3160
1616415300000|2021-03-22 12:15:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|2590
1616415600000|2021-03-22 12:20:00|12369.4|12367.4|12373.3|12371.3|12373.3|12371.3|12369.4|12367.4|5426
1616415900000|2021-03-22 12:25:00|12372.5|12370.5|12371.7|12369.7|12374.8|12372.8|12371.7|12369.7|3080
1616416200000|2021-03-22 12:30:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3192
1616416500000|2021-03-22 12:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|4479
1616416800000|2021-03-22 12:40:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|2640
1616417100000|2021-03-22 12:45:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1775
1616417400000|2021-03-22 12:50:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1628
1616417700000|2021-03-22 12:55:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1283
1616418000000|2021-03-22 13:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2703
1616418300000|2021-03-22 13:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|2295
1616418600000|2021-03-22 13:10:00|12370.9|12368.9|12369.4|12367.4|12372.5|12370.5|12369.4|12367.4|1972
1616418900000|2021-03-22 13:15:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|4951
1616419200000|2021-03-22 13:20:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1753
1616419500000|2021-03-22 13:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1670
1616419800000|2021-03-22 13:30:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1173
1616420100000|2021-03-22 13:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|2275
1616420400000|2021-03-22 13:40:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12366.2|12364.2|2694
1616420700000|2021-03-22 13:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1644
1616421000000|2021-03-22 13:50:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2293
1616421300000|2021-03-22 13:55:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2137
1616421600000|2021-03-22 14:00:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1975
1616421900000|2021-03-22 14:05:00|12367|12365|12366.2|12364.2|12367|12365|12365.5|12363.5|1984
1616422200000|2021-03-22 14:10:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|3142
1616422500000|2021-03-22 14:15:00|||||||||1716
1616422800000|2021-03-22 14:20:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|2335
1616423100000|2021-03-22 14:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1651
1616423400000|2021-03-22 14:30:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367|12365|3529
1616423700000|2021-03-22 14:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1146
1616424000000|2021-03-22 14:40:00|12367|12365|12367|12365|12367.8|12365.8|12365.5|12363.5|2677
1616424300000|2021-03-22 14:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|3133
1616424600000|2021-03-22 14:50:00|12368.6|12366.6|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|4005
1616424900000|2021-03-22 14:55:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12366.2|12364.2|3606
1616425200000|2021-03-22 15:00:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367|12365|2201
1616425500000|2021-03-22 15:05:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|1140
1616425800000|2021-03-22 15:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|951
1616426100000|2021-03-22 15:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|1759
1616426400000|2021-03-22 15:20:00|||||||||102
1616426700000|2021-03-22 15:25:00|12370.1|12368.1|12367.8|12365.8|12370.1|12368.1|12367|12365|2565
1616427000000|2021-03-22 15:30:00|12367|12365|12367|12365|12367|12365|12367|12365|700
1616427300000|2021-03-22 15:35:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|1197
1616427600000|2021-03-22 15:40:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|741
1616427900000|2021-03-22 15:45:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1870
1616428200000|2021-03-22 15:50:00|12372.1|12370.1|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2835
1616428500000|2021-03-22 15:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3217
1616428800000|2021-03-22 16:00:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2929
1616429100000|2021-03-22 16:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|706
1616429400000|2021-03-22 16:10:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1816
1616429700000|2021-03-22 16:15:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|3804
1616430000000|2021-03-22 16:20:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1391
1616430300000|2021-03-22 16:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|340
1616430600000|2021-03-22 16:30:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1016
1616430900000|2021-03-22 16:35:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1241
1616431200000|2021-03-22 16:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2482
1616431500000|2021-03-22 16:45:00|12369.8|12367.8|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|2034
1616431800000|2021-03-22 16:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1220
1616432100000|2021-03-22 16:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1810
1616432400000|2021-03-22 17:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1774
1616432700000|2021-03-22 17:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|621
1616433000000|2021-03-22 17:10:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2858
1616433300000|2021-03-22 17:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1582
1616433600000|2021-03-22 17:20:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|384
1616433900000|2021-03-22 17:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2014
1616434200000|2021-03-22 17:30:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|579
1616434500000|2021-03-22 17:35:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|867
1616434800000|2021-03-22 17:40:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2059
1616435100000|2021-03-22 17:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1437
1616435400000|2021-03-22 17:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|341
1616435700000|2021-03-22 17:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2402
1616436000000|2021-03-22 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|1138
1616436300000|2021-03-22 18:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1335
1616436600000|2021-03-22 18:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|419
1616436900000|2021-03-22 18:15:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|915
1616437200000|2021-03-22 18:20:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|471
1616437500000|2021-03-22 18:25:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1008
1616437800000|2021-03-22 18:30:00|||||||||802
1616438100000|2021-03-22 18:35:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|444
1616438400000|2021-03-22 18:40:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|566
1616438700000|2021-03-22 18:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|386
1616439000000|2021-03-22 18:50:00|||||||||280
1616439300000|2021-03-22 18:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2749
1616439600000|2021-03-22 19:00:00|||||||||569
1616439900000|2021-03-22 19:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|953
1616440200000|2021-03-22 19:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|389
1616440500000|2021-03-22 19:15:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1506
1616440800000|2021-03-22 19:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1186
1616441100000|2021-03-22 19:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|506
1616441400000|2021-03-22 19:30:00|12371.7|12369.7|12372.5|12370.5|12372.9|12370.9|12371.7|12369.7|2027
1616441700000|2021-03-22 19:35:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|4371
1616442000000|2021-03-22 19:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|588
1616442300000|2021-03-22 19:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1911
1616442600000|2021-03-22 19:50:00|||||||||1120
1616442900000|2021-03-22 19:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1353
1616443200000|2021-03-22 20:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2260
1616443500000|2021-03-22 20:05:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1983
1616443800000|2021-03-22 20:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1993
1616444100000|2021-03-22 20:15:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1617
1616444400000|2021-03-22 20:20:00|||||||||1344
1616444700000|2021-03-22 20:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|568
1616445000000|2021-03-22 20:30:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1653
1616445300000|2021-03-22 20:35:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1623
1616445600000|2021-03-22 20:40:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|4357
1616445900000|2021-03-22 20:45:00|||||||||1526
1616446200000|2021-03-22 20:50:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1705
1616446500000|2021-03-22 20:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|2325
1616450400000|2021-03-22 22:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|509
1616450700000|2021-03-22 22:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|619
1616451000000|2021-03-22 22:10:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|482
1616451300000|2021-03-22 22:15:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|106
1616451600000|2021-03-22 22:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|14
1616451900000|2021-03-22 22:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|61
1616452200000|2021-03-22 22:30:00|||||||||3
1616452500000|2021-03-22 22:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|103
1616452800000|2021-03-22 22:40:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|527
1616453100000|2021-03-22 22:45:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|94
1616453400000|2021-03-22 22:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|531
1616453700000|2021-03-22 22:55:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|323
1616454000000|2021-03-22 23:00:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|112
1616454300000|2021-03-22 23:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|162
1616454600000|2021-03-22 23:10:00|12372.1|12370.1|12371.7|12369.7|12372.1|12370.1|12371.7|12369.7|40
1616454900000|2021-03-22 23:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|343
1616455200000|2021-03-22 23:20:00|||||||||15
1616455500000|2021-03-22 23:25:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|69
1616455800000|2021-03-22 23:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|123
1616456100000|2021-03-22 23:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|404
1616456400000|2021-03-22 23:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|13
1616456700000|2021-03-22 23:45:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|29
1616457000000|2021-03-22 23:50:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|81
1616457300000|2021-03-22 23:55:00|||||||||8
1616457600000|2021-03-23 00:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|147
1616457900000|2021-03-23 00:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|101
1616458200000|2021-03-23 00:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|408
1616458500000|2021-03-23 00:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|580
1616458800000|2021-03-23 00:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|492
1616459100000|2021-03-23 00:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367|12365|669
1616459400000|2021-03-23 00:30:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1290
1616459700000|2021-03-23 00:35:00|||||||||141
1616460000000|2021-03-23 00:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|171
1616460300000|2021-03-23 00:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|277
1616460600000|2021-03-23 00:50:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|266
1616460900000|2021-03-23 00:55:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|130
1616461200000|2021-03-23 01:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|57
1616461500000|2021-03-23 01:05:00|12370.5|12368.5|12369.4|12367.4|12370.5|12368.5|12369.4|12367.4|647
1616461800000|2021-03-23 01:10:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|1178
1616462100000|2021-03-23 01:15:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|1203
1616462400000|2021-03-23 01:20:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|287
1616462700000|2021-03-23 01:25:00|12367|12365|12367|12365|12367|12365|12367|12365|310
1616463000000|2021-03-23 01:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|497
1616463300000|2021-03-23 01:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|69
1616463600000|2021-03-23 01:40:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|128
1616463900000|2021-03-23 01:45:00|12368.2|12366.2|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|185
1616464200000|2021-03-23 01:50:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|666
1616464500000|2021-03-23 01:55:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|135
1616464800000|2021-03-23 02:00:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|401
1616465100000|2021-03-23 02:05:00|12369.4|12367.4|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|1184
1616465400000|2021-03-23 02:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|477
1616465700000|2021-03-23 02:15:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|190
1616466000000|2021-03-23 02:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|439
1616466300000|2021-03-23 02:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|246
1616466600000|2021-03-23 02:30:00|||||||||63
1616466900000|2021-03-23 02:35:00|||||||||29
1616467200000|2021-03-23 02:40:00|||||||||51
1616467500000|2021-03-23 02:45:00|||||||||26
1616467800000|2021-03-23 02:50:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|156
1616468100000|2021-03-23 02:55:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|1289
1616468400000|2021-03-23 03:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|981
1616468700000|2021-03-23 03:05:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|199
1616469000000|2021-03-23 03:10:00|||||||||96
1616469300000|2021-03-23 03:15:00|12374|12372|12374|12372|12374|12372|12374|12372|360
1616469600000|2021-03-23 03:20:00|||||||||50
1616469900000|2021-03-23 03:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1011
1616470200000|2021-03-23 03:30:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1132
1616470500000|2021-03-23 03:35:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|572
1616470800000|2021-03-23 03:40:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|138
1616471100000|2021-03-23 03:45:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|136
1616471400000|2021-03-23 03:50:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|569
1616471700000|2021-03-23 03:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|207
1616472000000|2021-03-23 04:00:00|||||||||394
1616472300000|2021-03-23 04:05:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|357
1616472600000|2021-03-23 04:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|419
1616472900000|2021-03-23 04:15:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|314
1616473200000|2021-03-23 04:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|154
1616473500000|2021-03-23 04:25:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|256
1616473800000|2021-03-23 04:30:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|143
1616474100000|2021-03-23 04:35:00|||||||||21
1616474400000|2021-03-23 04:40:00|||||||||3
1616474700000|2021-03-23 04:45:00|||||||||1
1616475000000|2021-03-23 04:50:00|||||||||155
1616475300000|2021-03-23 04:55:00|||||||||60
1616475600000|2021-03-23 05:00:00|||||||||17
1616475900000|2021-03-23 05:05:00|12373.7|12371.7|12372.5|12370.5|12373.7|12371.7|12372.5|12370.5|375
1616476200000|2021-03-23 05:10:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|155
1616476500000|2021-03-23 05:15:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.9|12370.9|137
1616476800000|2021-03-23 05:20:00|||||||||23
1616477100000|2021-03-23 05:25:00|12374|12372|12374|12372|12374|12372|12374|12372|169
1616477400000|2021-03-23 05:30:00|||||||||49
1616477700000|2021-03-23 05:35:00|||||||||83
1616478000000|2021-03-23 05:40:00|12374.8|12372.8|12374.4|12372.4|12374.8|12372.8|12374|12372|302
1616478300000|2021-03-23 05:45:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|259
1616478600000|2021-03-23 05:50:00|||||||||186
1616478900000|2021-03-23 05:55:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|138
1616479200000|2021-03-23 06:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|87
1616479500000|2021-03-23 06:05:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|153
1616479800000|2021-03-23 06:10:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1186
1616480100000|2021-03-23 06:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1531
1616480400000|2021-03-23 06:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|144
1616480700000|2021-03-23 06:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|257
1616481000000|2021-03-23 06:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|460
1616481300000|2021-03-23 06:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|308
1616481600000|2021-03-23 06:40:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|48
1616481900000|2021-03-23 06:45:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|233
1616482200000|2021-03-23 06:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|674
1616482500000|2021-03-23 06:55:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|581
1616482800000|2021-03-23 07:00:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|461
1616483100000|2021-03-23 07:05:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1300
1616483400000|2021-03-23 07:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|388
1616483700000|2021-03-23 07:15:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|379
1616484000000|2021-03-23 07:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|816
1616484300000|2021-03-23 07:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|562
1616484600000|2021-03-23 07:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|890
1616484900000|2021-03-23 07:35:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|706
1616485200000|2021-03-23 07:40:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376|12374|473
1616485500000|2021-03-23 07:45:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|681
1616485800000|2021-03-23 07:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|411
1616486100000|2021-03-23 07:55:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|379
1616486400000|2021-03-23 08:00:00|12377.2|12375.2|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|4241
1616486700000|2021-03-23 08:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|853
1616487000000|2021-03-23 08:10:00|12381.1|12379.1|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|3429
1616487300000|2021-03-23 08:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|707
1616487600000|2021-03-23 08:20:00|12381.1|12379.1|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|2083
1616487900000|2021-03-23 08:25:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|3092
1616488200000|2021-03-23 08:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|964
1616488500000|2021-03-23 08:35:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|920
1616488800000|2021-03-23 08:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|3618
1616489100000|2021-03-23 08:45:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|795
1616489400000|2021-03-23 08:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|708
1616489700000|2021-03-23 08:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1578
1616490000000|2021-03-23 09:00:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|1076
1616490300000|2021-03-23 09:05:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|239
1616490600000|2021-03-23 09:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|784
1616490900000|2021-03-23 09:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|690
1616491200000|2021-03-23 09:20:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|2095
1616491500000|2021-03-23 09:25:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|2206
1616491800000|2021-03-23 09:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|4953
1616492100000|2021-03-23 09:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1326
1616492400000|2021-03-23 09:40:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|970
1616492700000|2021-03-23 09:45:00|12382.6|12380.6|12383|12381|12385|12383|12382.6|12380.6|1392
1616493000000|2021-03-23 09:50:00|12382.6|12380.6|12385.8|12383.8|12385.8|12383.8|12382.6|12380.6|1246
1616493300000|2021-03-23 09:55:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|1750
1616493600000|2021-03-23 10:00:00|12385|12383|12385|12383|12386.5|12384.5|12384.2|12382.2|1825
1616493900000|2021-03-23 10:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|1779
1616494200000|2021-03-23 10:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|895
1616494500000|2021-03-23 10:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|320
1616494800000|2021-03-23 10:20:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|880
1616495100000|2021-03-23 10:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1013
1616495400000|2021-03-23 10:30:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|881
1616495700000|2021-03-23 10:35:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|3308
1616496000000|2021-03-23 10:40:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|938
1616496300000|2021-03-23 10:45:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|2728
1616496600000|2021-03-23 10:50:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|3025
1616496900000|2021-03-23 10:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|3625
1616497200000|2021-03-23 11:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|3691
1616497500000|2021-03-23 11:05:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1196
1616497800000|2021-03-23 11:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2179
1616498100000|2021-03-23 11:15:00|||||||||900
1616498400000|2021-03-23 11:20:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2381
1616498700000|2021-03-23 11:25:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385|12383|3271
1616499000000|2021-03-23 11:30:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12385|12383|2904
1616499300000|2021-03-23 11:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1305
1616499600000|2021-03-23 11:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.2|12384.2|2040
1616499900000|2021-03-23 11:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|738
1616500200000|2021-03-23 11:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2875
1616500500000|2021-03-23 11:55:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|1982
1616500800000|2021-03-23 12:00:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|4605
1616501100000|2021-03-23 12:05:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1368
1616501400000|2021-03-23 12:10:00|12385|12383|12382.6|12380.6|12385|12383|12381.9|12379.9|2690
1616501700000|2021-03-23 12:15:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|2967
1616502000000|2021-03-23 12:20:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|2652
1616502300000|2021-03-23 12:25:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3036
1616502600000|2021-03-23 12:30:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1556
1616502900000|2021-03-23 12:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2388
1616503200000|2021-03-23 12:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2290
1616503500000|2021-03-23 12:45:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3581
1616503800000|2021-03-23 12:50:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1926
1616504100000|2021-03-23 12:55:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|3680
1616504400000|2021-03-23 13:00:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|2911
1616504700000|2021-03-23 13:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|3218
1616505000000|2021-03-23 13:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|579
1616505300000|2021-03-23 13:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|278
1616505600000|2021-03-23 13:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3565
1616505900000|2021-03-23 13:25:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2981
1616506200000|2021-03-23 13:30:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1229
1616506500000|2021-03-23 13:35:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2032
1616506800000|2021-03-23 13:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|849
1616507100000|2021-03-23 13:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1067
1616507400000|2021-03-23 13:50:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|4589
1616507700000|2021-03-23 13:55:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2524
1616508000000|2021-03-23 14:00:00|12379.1|12377.1|12378|12376|12380.3|12378.3|12377.2|12375.2|3428
1616508300000|2021-03-23 14:05:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|3234
1616508600000|2021-03-23 14:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1708
1616508900000|2021-03-23 14:15:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|2474
1616509200000|2021-03-23 14:20:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1035
1616509500000|2021-03-23 14:25:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|843
1616509800000|2021-03-23 14:30:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|2488
1616510100000|2021-03-23 14:35:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.7|12378.7|1299
1616510400000|2021-03-23 14:40:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|2928
1616510700000|2021-03-23 14:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|6014
1616511000000|2021-03-23 14:50:00|12382.3|12380.3|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1898
1616511300000|2021-03-23 14:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2894
1616511600000|2021-03-23 15:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|2259
1616511900000|2021-03-23 15:05:00|12381.1|12379.1|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|1306
1616512200000|2021-03-23 15:10:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2100
1616512500000|2021-03-23 15:15:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|791
1616512800000|2021-03-23 15:20:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1450
1616513100000|2021-03-23 15:25:00|12379.5|12377.5|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|3333
1616513400000|2021-03-23 15:30:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1381
1616513700000|2021-03-23 15:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|697
1616514000000|2021-03-23 15:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|942
1616514300000|2021-03-23 15:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1464
1616514600000|2021-03-23 15:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1104
1616514900000|2021-03-23 15:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1320
1616515200000|2021-03-23 16:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|858
1616515500000|2021-03-23 16:05:00|||||||||242
1616515800000|2021-03-23 16:10:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|2162
1616516100000|2021-03-23 16:15:00|12380.3|12378.3|12383.4|12381.4|12383.4|12381.4|12380.3|12378.3|2173
1616516400000|2021-03-23 16:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1860
1616516700000|2021-03-23 16:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1660
1616517000000|2021-03-23 16:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2219
1616517300000|2021-03-23 16:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1662
1616517600000|2021-03-23 16:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1416
1616517900000|2021-03-23 16:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1384
1616518200000|2021-03-23 16:50:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|910
1616518500000|2021-03-23 16:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1507
1616518800000|2021-03-23 17:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1914
1616519100000|2021-03-23 17:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2175
1616519400000|2021-03-23 17:10:00|||||||||954
1616519700000|2021-03-23 17:15:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|438
1616520000000|2021-03-23 17:20:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|184
1616520300000|2021-03-23 17:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|454
1616520600000|2021-03-23 17:30:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|1223
1616520900000|2021-03-23 17:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1016
1616521200000|2021-03-23 17:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|789
1616521500000|2021-03-23 17:45:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|2782
1616521800000|2021-03-23 17:50:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1559
1616522100000|2021-03-23 17:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1883
1616522400000|2021-03-23 18:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|541
1616522700000|2021-03-23 18:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|195
1616523000000|2021-03-23 18:10:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1957
1616523300000|2021-03-23 18:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1514
1616523600000|2021-03-23 18:20:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|3034
1616523900000|2021-03-23 18:25:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1407
1616524200000|2021-03-23 18:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|854
1616524500000|2021-03-23 18:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2304
1616524800000|2021-03-23 18:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1812
1616525100000|2021-03-23 18:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|556
1616525400000|2021-03-23 18:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3775
1616525700000|2021-03-23 18:55:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|4704
1616526000000|2021-03-23 19:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2584
1616526300000|2021-03-23 19:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|4670
1616526600000|2021-03-23 19:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|571
1616526900000|2021-03-23 19:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2583
1616527200000|2021-03-23 19:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2463
1616527500000|2021-03-23 19:25:00|12388.9|12386.9|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|4114
1616527800000|2021-03-23 19:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|4389
1616528100000|2021-03-23 19:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1612
1616528400000|2021-03-23 19:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1796
1616528700000|2021-03-23 19:45:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|4071
1616529000000|2021-03-23 19:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|3099
1616529300000|2021-03-23 19:55:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2750
1616529600000|2021-03-23 20:00:00|12390.5|12388.5|12389.7|12387.7|12392|12390|12388.9|12386.9|5174
1616529900000|2021-03-23 20:05:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2687
1616530200000|2021-03-23 20:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|6678
1616530500000|2021-03-23 20:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2386
1616530800000|2021-03-23 20:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1703
1616531100000|2021-03-23 20:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3612
1616531400000|2021-03-23 20:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|446
1616531700000|2021-03-23 20:35:00|||||||||743
1616532000000|2021-03-23 20:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|768
1616532300000|2021-03-23 20:45:00|||||||||394
1616532600000|2021-03-23 20:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1321
1616532900000|2021-03-23 20:55:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1534
1616536800000|2021-03-23 22:00:00|12388.5|12386.5|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|927
1616537100000|2021-03-23 22:05:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|894
1616537400000|2021-03-23 22:10:00|||||||||676
1616537700000|2021-03-23 22:15:00|||||||||290
1616538000000|2021-03-23 22:20:00|||||||||173
1616538300000|2021-03-23 22:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|361
1616538600000|2021-03-23 22:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|68
1616538900000|2021-03-23 22:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|49
1616539200000|2021-03-23 22:40:00|||||||||79
1616539500000|2021-03-23 22:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|168
1616539800000|2021-03-23 22:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|59
1616540100000|2021-03-23 22:55:00|||||||||45
1616540400000|2021-03-23 23:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|149
1616540700000|2021-03-23 23:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|227
1616541000000|2021-03-23 23:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|286
1616541300000|2021-03-23 23:15:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|98
1616541600000|2021-03-23 23:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|278
1616541900000|2021-03-23 23:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|153
1616542200000|2021-03-23 23:30:00|12392|12390|12392|12390|12392|12390|12392|12390|862
1616542500000|2021-03-23 23:35:00|||||||||3
1616542800000|2021-03-23 23:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|210
1616543100000|2021-03-23 23:45:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|262
1616543400000|2021-03-23 23:50:00|||||||||57
1616543700000|2021-03-23 23:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|565
1616544000000|2021-03-24 00:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|877
1616544300000|2021-03-24 00:05:00|12391.6|12389.6|12392.8|12390.8|12393.6|12391.6|12391.6|12389.6|425
1616544600000|2021-03-24 00:10:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|257
1616544900000|2021-03-24 00:15:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|450
1616545200000|2021-03-24 00:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|97
1616545500000|2021-03-24 00:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|317
1616545800000|2021-03-24 00:30:00|12392|12390|12392|12390|12392|12390|12392|12390|53
1616546100000|2021-03-24 00:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|50
1616546400000|2021-03-24 00:40:00|12392|12390|12392|12390|12392|12390|12392|12390|95
1616546700000|2021-03-24 00:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|275
1616547000000|2021-03-24 00:50:00|12393.2|12391.2|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|1576
1616547300000|2021-03-24 00:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|727
1616547600000|2021-03-24 01:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1225
1616547900000|2021-03-24 01:05:00|12394|12392|12393.6|12391.6|12394|12392|12393.6|12391.6|181
1616548200000|2021-03-24 01:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|620
1616548500000|2021-03-24 01:15:00|||||||||665
1616548800000|2021-03-24 01:20:00|||||||||261
1616549100000|2021-03-24 01:25:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|570
1616549400000|2021-03-24 01:30:00|||||||||536
1616549700000|2021-03-24 01:35:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.5|12393.5|595
1616550000000|2021-03-24 01:40:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|245
1616550300000|2021-03-24 01:45:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|275
1616550600000|2021-03-24 01:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|139
1616550900000|2021-03-24 01:55:00|||||||||7
1616551200000|2021-03-24 02:00:00|||||||||228
1616551500000|2021-03-24 02:05:00|||||||||42
1616551800000|2021-03-24 02:10:00|||||||||375
1616552100000|2021-03-24 02:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|444
1616552400000|2021-03-24 02:20:00|||||||||27
1616552700000|2021-03-24 02:25:00|||||||||133
1616553000000|2021-03-24 02:30:00|||||||||668
1616553300000|2021-03-24 02:35:00|||||||||70
1616553600000|2021-03-24 02:40:00|||||||||8
1616553900000|2021-03-24 02:45:00|||||||||106
1616554200000|2021-03-24 02:50:00|||||||||105
1616554500000|2021-03-24 02:55:00|||||||||32
1616554800000|2021-03-24 03:00:00|||||||||108
1616555100000|2021-03-24 03:05:00|||||||||142
1616555400000|2021-03-24 03:10:00|12396.3|12394.3|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|3245
1616555700000|2021-03-24 03:15:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1558
1616556000000|2021-03-24 03:20:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|1255
1616556300000|2021-03-24 03:25:00|||||||||108
1616556600000|2021-03-24 03:30:00|||||||||87
1616556900000|2021-03-24 03:35:00|||||||||218
1616557200000|2021-03-24 03:40:00|||||||||67
1616557500000|2021-03-24 03:45:00|||||||||48
1616557800000|2021-03-24 03:50:00|||||||||50
1616558100000|2021-03-24 03:55:00|||||||||133
1616558400000|2021-03-24 04:00:00|||||||||135
1616558700000|2021-03-24 04:05:00|||||||||122
1616559000000|2021-03-24 04:10:00|||||||||81
1616559300000|2021-03-24 04:15:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|66
1616559600000|2021-03-24 04:20:00|||||||||283
1616559900000|2021-03-24 04:25:00|||||||||232
1616560200000|2021-03-24 04:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|322
1616560500000|2021-03-24 04:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|338
1616560800000|2021-03-24 04:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|738
1616561100000|2021-03-24 04:45:00|||||||||159
1616561400000|2021-03-24 04:50:00|||||||||16
1616561700000|2021-03-24 04:55:00|||||||||23
1616562000000|2021-03-24 05:00:00|||||||||2
1616562300000|2021-03-24 05:05:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1507
1616562600000|2021-03-24 05:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|405
1616562900000|2021-03-24 05:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|224
1616563200000|2021-03-24 05:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|263
1616563500000|2021-03-24 05:25:00|||||||||109
1616563800000|2021-03-24 05:30:00|||||||||149
1616564100000|2021-03-24 05:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|467
1616564400000|2021-03-24 05:40:00|||||||||2
1616564700000|2021-03-24 05:45:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|145
1616565000000|2021-03-24 05:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|243
1616565300000|2021-03-24 05:55:00|||||||||242
1616565600000|2021-03-24 06:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|814
1616565900000|2021-03-24 06:05:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|1425
1616566200000|2021-03-24 06:10:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|440
1616566500000|2021-03-24 06:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|713
1616566800000|2021-03-24 06:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|273
1616567100000|2021-03-24 06:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|778
1616567400000|2021-03-24 06:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|221
1616567700000|2021-03-24 06:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|316
1616568000000|2021-03-24 06:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|299
1616568300000|2021-03-24 06:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|844
1616568600000|2021-03-24 06:50:00|||||||||218
1616568900000|2021-03-24 06:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|498
1616569200000|2021-03-24 07:00:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|1565
1616569500000|2021-03-24 07:05:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|904
1616569800000|2021-03-24 07:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|391
1616570100000|2021-03-24 07:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|1040
1616570400000|2021-03-24 07:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|356
1616570700000|2021-03-24 07:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|963
1616571000000|2021-03-24 07:30:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|575
1616571300000|2021-03-24 07:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|312
1616571600000|2021-03-24 07:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|529
1616571900000|2021-03-24 07:45:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|744
1616572200000|2021-03-24 07:50:00|12398.3|12396.3|12399|12397|12400.6|12398.6|12398.3|12396.3|4030
1616572500000|2021-03-24 07:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|207
1616572800000|2021-03-24 08:00:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|1387
1616573100000|2021-03-24 08:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1186
1616573400000|2021-03-24 08:10:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|824
1616573700000|2021-03-24 08:15:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|677
1616574000000|2021-03-24 08:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|537
1616574300000|2021-03-24 08:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1381
1616574600000|2021-03-24 08:30:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|3011
1616574900000|2021-03-24 08:35:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2445
1616575200000|2021-03-24 08:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1368
1616575500000|2021-03-24 08:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|833
1616575800000|2021-03-24 08:50:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1513
1616576100000|2021-03-24 08:55:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|1055
1616576400000|2021-03-24 09:00:00|12394|12392|12392.8|12390.8|12394|12392|12392|12390|1007
1616576700000|2021-03-24 09:05:00|12392|12390|12392.8|12390.8|12393.2|12391.2|12392|12390|316
1616577000000|2021-03-24 09:10:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|713
1616577300000|2021-03-24 09:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|107
1616577600000|2021-03-24 09:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|919
1616577900000|2021-03-24 09:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1544
1616578200000|2021-03-24 09:30:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.9|12386.9|3672
1616578500000|2021-03-24 09:35:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1086
1616578800000|2021-03-24 09:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1336
1616579100000|2021-03-24 09:45:00|12391.6|12389.6|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|532
1616579400000|2021-03-24 09:50:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|970
1616579700000|2021-03-24 09:55:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2562
1616580000000|2021-03-24 10:00:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2045
1616580300000|2021-03-24 10:05:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|684
1616580600000|2021-03-24 10:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|687
1616580900000|2021-03-24 10:15:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1845
1616581200000|2021-03-24 10:20:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2798
1616581500000|2021-03-24 10:25:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1228
1616581800000|2021-03-24 10:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|961
1616582100000|2021-03-24 10:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|828
1616582400000|2021-03-24 10:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|607
1616582700000|2021-03-24 10:45:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1560
1616583000000|2021-03-24 10:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1221
1616583300000|2021-03-24 10:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1004
1616583600000|2021-03-24 11:00:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|2354
1616583900000|2021-03-24 11:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1607
1616584200000|2021-03-24 11:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1272
1616584500000|2021-03-24 11:15:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2473
1616584800000|2021-03-24 11:20:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|1512
1616585100000|2021-03-24 11:25:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|3370
1616585400000|2021-03-24 11:30:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12388.9|12386.9|2920
1616585700000|2021-03-24 11:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1365
1616586000000|2021-03-24 11:40:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|724
1616586300000|2021-03-24 11:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|370
1616586600000|2021-03-24 11:50:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1285
1616586900000|2021-03-24 11:55:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|725
1616587200000|2021-03-24 12:00:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1452
1616587500000|2021-03-24 12:05:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12388.9|12386.9|945
1616587800000|2021-03-24 12:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1101
1616588100000|2021-03-24 12:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2482
1616588400000|2021-03-24 12:20:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1753
1616588700000|2021-03-24 12:25:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3941
1616589000000|2021-03-24 12:30:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|4242
1616589300000|2021-03-24 12:35:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|766
1616589600000|2021-03-24 12:40:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|1765
1616589900000|2021-03-24 12:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|2517
1616590200000|2021-03-24 12:50:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|2830
1616590500000|2021-03-24 12:55:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2118
1616590800000|2021-03-24 13:00:00|12389.7|12387.7|12385.8|12383.8|12389.7|12387.7|12385|12383|3760
1616591100000|2021-03-24 13:05:00|12386.2|12384.2|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4548
1616591400000|2021-03-24 13:10:00|12387.3|12385.3|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|2193
1616591700000|2021-03-24 13:15:00|12383.4|12381.4|12383.4|12381.4|12385|12383|12383.4|12381.4|3410
1616592000000|2021-03-24 13:20:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2723
1616592300000|2021-03-24 13:25:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|4022
1616592600000|2021-03-24 13:30:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|4727
1616592900000|2021-03-24 13:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2581
1616593200000|2021-03-24 13:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|4753
1616593500000|2021-03-24 13:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383|12381|2223
1616593800000|2021-03-24 13:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|965
1616594100000|2021-03-24 13:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2650
1616594400000|2021-03-24 14:00:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|2297
1616594700000|2021-03-24 14:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|171
1616595000000|2021-03-24 14:10:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1841
1616595300000|2021-03-24 14:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2679
1616595600000|2021-03-24 14:20:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12385|12383|4283
1616595900000|2021-03-24 14:25:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|1070
1616596200000|2021-03-24 14:30:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3967
1616596500000|2021-03-24 14:35:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2174
1616596800000|2021-03-24 14:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1505
1616597100000|2021-03-24 14:45:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|1608
1616597400000|2021-03-24 14:50:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|1325
1616597700000|2021-03-24 14:55:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|2072
1616598000000|2021-03-24 15:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|3527
1616598300000|2021-03-24 15:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1364
1616598600000|2021-03-24 15:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3867
1616598900000|2021-03-24 15:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|5610
1616599200000|2021-03-24 15:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2137
1616599500000|2021-03-24 15:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1448
1616599800000|2021-03-24 15:30:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12386.5|12384.5|2412
1616600100000|2021-03-24 15:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2124
1616600400000|2021-03-24 15:40:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1351
1616600700000|2021-03-24 15:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3184
1616601000000|2021-03-24 15:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1412
1616601300000|2021-03-24 15:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2593
1616601600000|2021-03-24 16:00:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2697
1616601900000|2021-03-24 16:05:00|||||||||2041
1616602200000|2021-03-24 16:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1602
1616602500000|2021-03-24 16:15:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1321
1616602800000|2021-03-24 16:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2931
1616603100000|2021-03-24 16:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|3160
1616603400000|2021-03-24 16:30:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2056
1616603700000|2021-03-24 16:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3642
1616604000000|2021-03-24 16:40:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1843
1616604300000|2021-03-24 16:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|6809
1616604600000|2021-03-24 16:50:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|3804
1616604900000|2021-03-24 16:55:00|12388.1|12386.1|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|6859
1616605200000|2021-03-24 17:00:00|12387.3|12385.3|12386.5|12384.5|12388.9|12386.9|12384.6|12382.6|9448
1616605500000|2021-03-24 17:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|4774
1616605800000|2021-03-24 17:10:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2262
1616606100000|2021-03-24 17:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2388
1616606400000|2021-03-24 17:20:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|7137
1616606700000|2021-03-24 17:25:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|4723
1616607000000|2021-03-24 17:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|3682
1616607300000|2021-03-24 17:35:00|||||||||714
1616607600000|2021-03-24 17:40:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|3281
1616607900000|2021-03-24 17:45:00|12388.1|12386.1|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|5582
1616608200000|2021-03-24 17:50:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1541
1616608500000|2021-03-24 17:55:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|2078
1616608800000|2021-03-24 18:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1586
1616609100000|2021-03-24 18:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|2930
1616609400000|2021-03-24 18:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1592
1616609700000|2021-03-24 18:15:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1992
1616610000000|2021-03-24 18:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|4891
1616610300000|2021-03-24 18:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1056
1616610600000|2021-03-24 18:30:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3454
1616610900000|2021-03-24 18:35:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|3799
1616611200000|2021-03-24 18:40:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1099
1616611500000|2021-03-24 18:45:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|1986
1616611800000|2021-03-24 18:50:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|559
1616612100000|2021-03-24 18:55:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|5159
1616612400000|2021-03-24 19:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|2513
1616612700000|2021-03-24 19:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1194
1616613000000|2021-03-24 19:10:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1182
1616613300000|2021-03-24 19:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2735
1616613600000|2021-03-24 19:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|2274
1616613900000|2021-03-24 19:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|921
1616614200000|2021-03-24 19:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2547
1616614500000|2021-03-24 19:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|323
1616614800000|2021-03-24 19:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1972
1616615100000|2021-03-24 19:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1599
1616615400000|2021-03-24 19:50:00|||||||||761
1616615700000|2021-03-24 19:55:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|1946
1616616000000|2021-03-24 20:00:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|4030
1616616300000|2021-03-24 20:05:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2298
1616616600000|2021-03-24 20:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2992
1616616900000|2021-03-24 20:15:00|||||||||1016
1616617200000|2021-03-24 20:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2081
1616617500000|2021-03-24 20:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1824
1616617800000|2021-03-24 20:30:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12392|12390|2680
1616618100000|2021-03-24 20:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1775
1616618400000|2021-03-24 20:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|2619
1616618700000|2021-03-24 20:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|2781
1616619000000|2021-03-24 20:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|985
1616619300000|2021-03-24 20:55:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2688
1616623200000|2021-03-24 22:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|223
1616623500000|2021-03-24 22:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|73
1616623800000|2021-03-24 22:10:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|110
1616624100000|2021-03-24 22:15:00|||||||||28
1616624400000|2021-03-24 22:20:00|||||||||1
1616624700000|2021-03-24 22:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|52
1616625000000|2021-03-24 22:30:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|115
1616625300000|2021-03-24 22:35:00|||||||||25
1616625600000|2021-03-24 22:40:00|||||||||47
1616625900000|2021-03-24 22:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|168
1616626200000|2021-03-24 22:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|285
1616626500000|2021-03-24 22:55:00|||||||||47
1616626800000|2021-03-24 23:00:00|||||||||39
1616627100000|2021-03-24 23:05:00|||||||||32
1616627400000|2021-03-24 23:10:00|||||||||17
1616627700000|2021-03-24 23:15:00|||||||||45
1616628000000|2021-03-24 23:20:00|||||||||51
1616628300000|2021-03-24 23:25:00|||||||||66
1616628600000|2021-03-24 23:30:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|401
1616628900000|2021-03-24 23:35:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|140
1616629200000|2021-03-24 23:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|201
1616629500000|2021-03-24 23:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|333
1616629800000|2021-03-24 23:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|124
1616630100000|2021-03-24 23:55:00|||||||||23
1616630400000|2021-03-25 00:00:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392|12390|682
1616630700000|2021-03-25 00:05:00|||||||||65
1616631000000|2021-03-25 00:10:00|||||||||284
1616631300000|2021-03-25 00:15:00|||||||||212
1616631600000|2021-03-25 00:20:00|12392|12390|12392|12390|12392|12390|12392|12390|740
1616631900000|2021-03-25 00:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|611
1616632200000|2021-03-25 00:30:00|12392|12390|12392|12390|12392|12390|12392|12390|240
1616632500000|2021-03-25 00:35:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|1434
1616632800000|2021-03-25 00:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1036
1616633100000|2021-03-25 00:45:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|191
1616633400000|2021-03-25 00:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|417
1616633700000|2021-03-25 00:55:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|226
1616634000000|2021-03-25 01:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|288
1616634300000|2021-03-25 01:05:00|||||||||193
1616634600000|2021-03-25 01:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|222
1616634900000|2021-03-25 01:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|191
1616635200000|2021-03-25 01:20:00|12392|12390|12392|12390|12392|12390|12392|12390|46
1616635500000|2021-03-25 01:25:00|12392.4|12390.4|12392|12390|12392.4|12390.4|12391.2|12389.2|241
1616635800000|2021-03-25 01:30:00|12391.2|12389.2|12387.3|12385.3|12391.2|12389.2|12385.8|12383.8|1328
1616636100000|2021-03-25 01:35:00|12386.5|12384.5|12389.7|12387.7|12390.5|12388.5|12386.5|12384.5|849
1616636400000|2021-03-25 01:40:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|1581
1616636700000|2021-03-25 01:45:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.3|12387.3|598
1616637000000|2021-03-25 01:50:00|12389.7|12387.7|12390.5|12388.5|12390.8|12388.8|12389.7|12387.7|194
1616637300000|2021-03-25 01:55:00|||||||||55
1616637600000|2021-03-25 02:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|93
1616637900000|2021-03-25 02:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|378
1616638200000|2021-03-25 02:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|285
1616638500000|2021-03-25 02:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|144
1616638800000|2021-03-25 02:20:00|||||||||415
1616639100000|2021-03-25 02:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|261
1616639400000|2021-03-25 02:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|558
1616639700000|2021-03-25 02:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|247
1616640000000|2021-03-25 02:40:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1301
1616640300000|2021-03-25 02:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|181
1616640600000|2021-03-25 02:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|358
1616640900000|2021-03-25 02:55:00|||||||||130
1616641200000|2021-03-25 03:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|175
1616641500000|2021-03-25 03:05:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|232
1616641800000|2021-03-25 03:10:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|164
1616642100000|2021-03-25 03:15:00|||||||||19
1616642400000|2021-03-25 03:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|324
1616642700000|2021-03-25 03:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|890
1616643000000|2021-03-25 03:30:00|||||||||68
1616643300000|2021-03-25 03:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|320
1616643600000|2021-03-25 03:40:00|12390.1|12388.1|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|292
1616643900000|2021-03-25 03:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|556
1616644200000|2021-03-25 03:50:00|||||||||41
1616644500000|2021-03-25 03:55:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|307
1616644800000|2021-03-25 04:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|100
1616645100000|2021-03-25 04:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|756
1616645400000|2021-03-25 04:10:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|902
1616645700000|2021-03-25 04:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|111
1616646000000|2021-03-25 04:20:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|253
1616646300000|2021-03-25 04:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|173
1616646600000|2021-03-25 04:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|209
1616646900000|2021-03-25 04:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|288
1616647200000|2021-03-25 04:40:00|||||||||216
1616647500000|2021-03-25 04:45:00|||||||||36
1616647800000|2021-03-25 04:50:00|||||||||18
1616648100000|2021-03-25 04:55:00|||||||||10
1616648400000|2021-03-25 05:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|266
1616648700000|2021-03-25 05:05:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|206
1616649000000|2021-03-25 05:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|60
1616649300000|2021-03-25 05:15:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|182
1616649600000|2021-03-25 05:20:00|||||||||12
1616649900000|2021-03-25 05:25:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|121
1616650200000|2021-03-25 05:30:00|||||||||127
1616650500000|2021-03-25 05:35:00|||||||||115
1616650800000|2021-03-25 05:40:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|564
1616651100000|2021-03-25 05:45:00|12393.2|12391.2|12393.2|12391.2|12394|12392|12392.8|12390.8|728
1616651400000|2021-03-25 05:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|97
1616651700000|2021-03-25 05:55:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|442
1616652000000|2021-03-25 06:00:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|491
1616652300000|2021-03-25 06:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|306
1616652600000|2021-03-25 06:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|118
1616652900000|2021-03-25 06:15:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|246
1616653200000|2021-03-25 06:20:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|647
1616653500000|2021-03-25 06:25:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|980
1616653800000|2021-03-25 06:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|426
1616654100000|2021-03-25 06:35:00|12391.6|12389.6|12392|12390|12392|12390|12391.6|12389.6|247
1616654400000|2021-03-25 06:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|358
1616654700000|2021-03-25 06:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|613
1616655000000|2021-03-25 06:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|198
1616655300000|2021-03-25 06:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|314
1616655600000|2021-03-25 07:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|559
1616655900000|2021-03-25 07:05:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|822
1616656200000|2021-03-25 07:10:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|1141
1616656500000|2021-03-25 07:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|772
1616656800000|2021-03-25 07:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|494
1616657100000|2021-03-25 07:25:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1236
1616657400000|2021-03-25 07:30:00|||||||||193
1616657700000|2021-03-25 07:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|308
1616658000000|2021-03-25 07:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|309
1616658300000|2021-03-25 07:45:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|572
1616658600000|2021-03-25 07:50:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|530
1616658900000|2021-03-25 07:55:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|880
1616659200000|2021-03-25 08:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|721
1616659500000|2021-03-25 08:05:00|12392|12390|12392|12390|12392|12390|12392|12390|529
1616659800000|2021-03-25 08:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|464
1616660100000|2021-03-25 08:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|483
1616660400000|2021-03-25 08:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|451
1616660700000|2021-03-25 08:25:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|896
1616661000000|2021-03-25 08:30:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|781
1616661300000|2021-03-25 08:35:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|492
1616661600000|2021-03-25 08:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|600
1616661900000|2021-03-25 08:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|102
1616662200000|2021-03-25 08:50:00|12391.2|12389.2|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|431
1616662500000|2021-03-25 08:55:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1625
1616662800000|2021-03-25 09:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|442
1616663100000|2021-03-25 09:05:00|12392|12390|12392|12390|12392|12390|12392|12390|778
1616663400000|2021-03-25 09:10:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|854
1616663700000|2021-03-25 09:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|858
1616664000000|2021-03-25 09:20:00|12393.2|12391.2|12391.2|12389.2|12393.2|12391.2|12391.2|12389.2|3535
1616664300000|2021-03-25 09:25:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1570
1616664600000|2021-03-25 09:30:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|847
1616664900000|2021-03-25 09:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|999
1616665200000|2021-03-25 09:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|313
1616665500000|2021-03-25 09:45:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|661
1616665800000|2021-03-25 09:50:00|12390.5|12388.5|12391.6|12389.6|12392|12390|12390.5|12388.5|301
1616666100000|2021-03-25 09:55:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|140
1616666400000|2021-03-25 10:00:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|350
1616666700000|2021-03-25 10:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|337
1616667000000|2021-03-25 10:10:00|||||||||48
1616667300000|2021-03-25 10:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|740
1616667600000|2021-03-25 10:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|411
1616667900000|2021-03-25 10:25:00|12392|12390|12392|12390|12392|12390|12392|12390|25
1616668200000|2021-03-25 10:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|881
1616668500000|2021-03-25 10:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|92
1616668800000|2021-03-25 10:40:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|414
1616669100000|2021-03-25 10:45:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|218
1616669400000|2021-03-25 10:50:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|606
1616669700000|2021-03-25 10:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|586
1616670000000|2021-03-25 11:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|451
1616670300000|2021-03-25 11:05:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|854
1616670600000|2021-03-25 11:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1523
1616670900000|2021-03-25 11:15:00|12392.4|12390.4|12394.4|12392.4|12394.4|12392.4|12392|12390|666
1616671200000|2021-03-25 11:20:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1031
1616671500000|2021-03-25 11:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|456
1616671800000|2021-03-25 11:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|432
1616672100000|2021-03-25 11:35:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12392.8|12390.8|1667
1616672400000|2021-03-25 11:40:00|12395.5|12393.5|12394.4|12392.4|12395.5|12393.5|12393.6|12391.6|2292
1616672700000|2021-03-25 11:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|187
1616673000000|2021-03-25 11:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|824
1616673300000|2021-03-25 11:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1162
1616673600000|2021-03-25 12:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2542
1616673900000|2021-03-25 12:05:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2103
1616674200000|2021-03-25 12:10:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1807
1616674500000|2021-03-25 12:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|1913
1616674800000|2021-03-25 12:20:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2594
1616675100000|2021-03-25 12:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1046
1616675400000|2021-03-25 12:30:00|12395.1|12393.1|12395.9|12393.9|12397.1|12395.1|12393.6|12391.6|3359
1616675700000|2021-03-25 12:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|948
1616676000000|2021-03-25 12:40:00|12398.3|12396.3|12399|12397|12400.6|12398.6|12397.5|12395.5|3704
1616676300000|2021-03-25 12:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|3041
1616676600000|2021-03-25 12:50:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|6603
1616676900000|2021-03-25 12:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2674
1616677200000|2021-03-25 13:00:00|12403|12401|12403|12401|12403.7|12401.7|12401.4|12399.4|8196
1616677500000|2021-03-25 13:05:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|3157
1616677800000|2021-03-25 13:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|3052
1616678100000|2021-03-25 13:15:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1925
1616678400000|2021-03-25 13:20:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|1527
1616678700000|2021-03-25 13:25:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2819
1616679000000|2021-03-25 13:30:00|12399.8|12397.8|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|4284
1616679300000|2021-03-25 13:35:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1429
1616679600000|2021-03-25 13:40:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|5856
1616679900000|2021-03-25 13:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|632
1616680200000|2021-03-25 13:50:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|3205
1616680500000|2021-03-25 13:55:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|6029
1616680800000|2021-03-25 14:00:00|12405.3|12403.3|12401.4|12399.4|12405.3|12403.3|12400.6|12398.6|5786
1616681100000|2021-03-25 14:05:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|5041
1616681400000|2021-03-25 14:10:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|4318
1616681700000|2021-03-25 14:15:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|2566
1616682000000|2021-03-25 14:20:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|4334
1616682300000|2021-03-25 14:25:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|4995
1616682600000|2021-03-25 14:30:00|12403.7|12401.7|12400.6|12398.6|12404.5|12402.5|12400.6|12398.6|3681
1616682900000|2021-03-25 14:35:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|6094
1616683200000|2021-03-25 14:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|3885
1616683500000|2021-03-25 14:45:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1971
1616683800000|2021-03-25 14:50:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|3597
1616684100000|2021-03-25 14:55:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|3223
1616684400000|2021-03-25 15:00:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|2275
1616684700000|2021-03-25 15:05:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1396
1616685000000|2021-03-25 15:10:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|4679
1616685300000|2021-03-25 15:15:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|796
1616685600000|2021-03-25 15:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399|12397|5762
1616685900000|2021-03-25 15:25:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|2387
1616686200000|2021-03-25 15:30:00|||||||||1503
1616686500000|2021-03-25 15:35:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|4017
1616686800000|2021-03-25 15:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|3355
1616687100000|2021-03-25 15:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2484
1616687400000|2021-03-25 15:50:00|12401|12399|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|2092
1616687700000|2021-03-25 15:55:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|993
1616688000000|2021-03-25 16:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1687
1616688300000|2021-03-25 16:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1124
1616688600000|2021-03-25 16:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1018
1616688900000|2021-03-25 16:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|5536
1616689200000|2021-03-25 16:20:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|4301
1616689500000|2021-03-25 16:25:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1213
1616689800000|2021-03-25 16:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1142
1616690100000|2021-03-25 16:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1195
1616690400000|2021-03-25 16:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2678
1616690700000|2021-03-25 16:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|3066
1616691000000|2021-03-25 16:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|4902
1616691300000|2021-03-25 16:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|3854
1616691600000|2021-03-25 17:00:00|12400.6|12398.6|12397.5|12395.5|12400.6|12398.6|12390.5|12388.5|9825
1616691900000|2021-03-25 17:05:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12393.6|12391.6|6163
1616692200000|2021-03-25 17:10:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|4765
1616692500000|2021-03-25 17:15:00|12396.7|12394.7|12390.5|12388.5|12396.7|12394.7|12388.1|12386.1|8722
1616692800000|2021-03-25 17:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|3535
1616693100000|2021-03-25 17:25:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12390.5|12388.5|3767
1616693400000|2021-03-25 17:30:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12392|12390|1707
1616693700000|2021-03-25 17:35:00|12392|12390|12395.9|12393.9|12395.9|12393.9|12392|12390|4866
1616694000000|2021-03-25 17:40:00|12396.7|12394.7|12399|12397|12399|12397|12396.7|12394.7|2768
1616694300000|2021-03-25 17:45:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12395.9|12393.9|2633
1616694600000|2021-03-25 17:50:00|12397.5|12395.5|12399|12397|12399.8|12397.8|12397.5|12395.5|1517
1616694900000|2021-03-25 17:55:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|3098
1616695200000|2021-03-25 18:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12396.7|12394.7|1699
1616695500000|2021-03-25 18:05:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1647
1616695800000|2021-03-25 18:10:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1702
1616696100000|2021-03-25 18:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4341
1616696400000|2021-03-25 18:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1306
1616696700000|2021-03-25 18:25:00|12398.3|12396.3|12403|12401|12403|12401|12398.3|12396.3|3658
1616697000000|2021-03-25 18:30:00|12402.2|12400.2|12403.7|12401.7|12405.3|12403.3|12402.2|12400.2|5135
1616697300000|2021-03-25 18:35:00|12403|12401|12400.6|12398.6|12403.7|12401.7|12399.8|12397.8|3277
1616697600000|2021-03-25 18:40:00|12399.8|12397.8|12402.2|12400.2|12403|12401|12399.8|12397.8|1726
1616697900000|2021-03-25 18:45:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|1015
1616698200000|2021-03-25 18:50:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|1956
1616698500000|2021-03-25 18:55:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12400.6|12398.6|6693
1616698800000|2021-03-25 19:00:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|1982
1616699100000|2021-03-25 19:05:00|12403|12401|12403|12401|12404.5|12402.5|12403|12401|1179
1616699400000|2021-03-25 19:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|455
1616699700000|2021-03-25 19:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1426
1616700000000|2021-03-25 19:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1416
1616700300000|2021-03-25 19:25:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|950
1616700600000|2021-03-25 19:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1956
1616700900000|2021-03-25 19:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1748
1616701200000|2021-03-25 19:40:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|516
1616701500000|2021-03-25 19:45:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|1931
1616701800000|2021-03-25 19:50:00|12401.4|12399.4|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|4574
1616702100000|2021-03-25 19:55:00|12400.2|12398.2|12399|12397|12400.2|12398.2|12399|12397|4540
1616702400000|2021-03-25 20:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|7662
1616702700000|2021-03-25 20:05:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1917
1616703000000|2021-03-25 20:10:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|3537
1616703300000|2021-03-25 20:15:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|1448
1616703600000|2021-03-25 20:20:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|654
1616703900000|2021-03-25 20:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3344
1616704200000|2021-03-25 20:30:00|12398.3|12396.3|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|2764
1616704500000|2021-03-25 20:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2406
1616704800000|2021-03-25 20:40:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2353
1616705100000|2021-03-25 20:45:00|12394.8|12392.8|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2403
1616705400000|2021-03-25 20:50:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|1885
1616705700000|2021-03-25 20:55:00|12394.4|12392.4|12394|12392|12394.4|12392.4|12393.6|12391.6|2754
1616709600000|2021-03-25 22:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|634
1616709900000|2021-03-25 22:05:00|||||||||11
1616710200000|2021-03-25 22:10:00|||||||||94
1616710500000|2021-03-25 22:15:00|||||||||53
1616710800000|2021-03-25 22:20:00|||||||||92
1616711100000|2021-03-25 22:25:00|||||||||15
1616711400000|2021-03-25 22:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|217
1616711700000|2021-03-25 22:35:00|||||||||165
1616712000000|2021-03-25 22:40:00|||||||||189
1616712300000|2021-03-25 22:45:00|12396.3|12394.3|12397.5|12395.5|12397.5|12395.5|12396.3|12394.3|710
1616712600000|2021-03-25 22:50:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|162
1616712900000|2021-03-25 22:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|1211
1616713200000|2021-03-25 23:00:00|||||||||601
1616713500000|2021-03-25 23:05:00|||||||||32
1616713800000|2021-03-25 23:10:00|||||||||378
1616714100000|2021-03-25 23:15:00|||||||||330
1616714400000|2021-03-25 23:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|81
1616714700000|2021-03-25 23:25:00|||||||||6
1616715000000|2021-03-25 23:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|61
1616715300000|2021-03-25 23:35:00|12399|12397|12399|12397|12399|12397|12399|12397|171
1616715600000|2021-03-25 23:40:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|743
1616715900000|2021-03-25 23:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|272
1616716200000|2021-03-25 23:50:00|||||||||3
1616716500000|2021-03-25 23:55:00|||||||||6
1616716800000|2021-03-26 00:00:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|704
1616717100000|2021-03-26 00:05:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|601
1616717400000|2021-03-26 00:10:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|710
1616717700000|2021-03-26 00:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|111
1616718000000|2021-03-26 00:20:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|338
1616718300000|2021-03-26 00:25:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12400.2|12398.2|333
1616718600000|2021-03-26 00:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|313
1616718900000|2021-03-26 00:35:00|||||||||122
1616719200000|2021-03-26 00:40:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|234
1616719500000|2021-03-26 00:45:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|137
1616719800000|2021-03-26 00:50:00|||||||||132
1616720100000|2021-03-26 00:55:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|336
1616720400000|2021-03-26 01:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|104
1616720700000|2021-03-26 01:05:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|53
1616721000000|2021-03-26 01:10:00|||||||||68
1616721300000|2021-03-26 01:15:00|||||||||378
1616721600000|2021-03-26 01:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|66
1616721900000|2021-03-26 01:25:00|12400.2|12398.2|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|758
1616722200000|2021-03-26 01:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1878
1616722500000|2021-03-26 01:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|9110
1616722800000|2021-03-26 01:40:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|523
1616723100000|2021-03-26 01:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|176
1616723400000|2021-03-26 01:50:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12400.2|12398.2|141
1616723700000|2021-03-26 01:55:00|||||||||14
1616724000000|2021-03-26 02:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|152
1616724300000|2021-03-26 02:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|88
1616724600000|2021-03-26 02:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|144
1616724900000|2021-03-26 02:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|350
1616725200000|2021-03-26 02:20:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|425
1616725500000|2021-03-26 02:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|441
1616725800000|2021-03-26 02:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|171
1616726100000|2021-03-26 02:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|138
1616726400000|2021-03-26 02:40:00|||||||||69
1616726700000|2021-03-26 02:45:00|||||||||125
1616727000000|2021-03-26 02:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|105
1616727300000|2021-03-26 02:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|106
1616727600000|2021-03-26 03:00:00|||||||||15
1616727900000|2021-03-26 03:05:00|||||||||61
1616728200000|2021-03-26 03:10:00|||||||||30
1616728500000|2021-03-26 03:15:00|||||||||13
1616728800000|2021-03-26 03:20:00|||||||||14
1616729100000|2021-03-26 03:25:00|||||||||119
1616729400000|2021-03-26 03:30:00|||||||||66
1616729700000|2021-03-26 03:35:00|||||||||29
1616730000000|2021-03-26 03:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|294
1616730300000|2021-03-26 03:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|159
1616730600000|2021-03-26 03:50:00|12399|12397|12399|12397|12399|12397|12399|12397|115
1616730900000|2021-03-26 03:55:00|12399.8|12397.8|12399.4|12397.4|12399.8|12397.8|12399|12397|169
1616731200000|2021-03-26 04:00:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|520
1616731500000|2021-03-26 04:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|93
1616731800000|2021-03-26 04:10:00|||||||||60
1616732100000|2021-03-26 04:15:00|12399|12397|12399|12397|12399|12397|12399|12397|104
1616732400000|2021-03-26 04:20:00|12399.4|12397.4|12403|12401|12403|12401|12399.4|12397.4|5298
1616732700000|2021-03-26 04:25:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|3290
1616733000000|2021-03-26 04:30:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12402.2|12400.2|1302
1616733300000|2021-03-26 04:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|53
1616733600000|2021-03-26 04:40:00|||||||||12
1616733900000|2021-03-26 04:45:00|||||||||53
1616734200000|2021-03-26 04:50:00|||||||||19
1616734500000|2021-03-26 04:55:00|||||||||55
1616734800000|2021-03-26 05:00:00|||||||||89
1616735100000|2021-03-26 05:05:00|12403|12401|12403|12401|12403|12401|12403|12401|221
1616735400000|2021-03-26 05:10:00|||||||||87
1616735700000|2021-03-26 05:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|168
1616736000000|2021-03-26 05:20:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|325
1616736300000|2021-03-26 05:25:00|||||||||64
1616736600000|2021-03-26 05:30:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|629
1616736900000|2021-03-26 05:35:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|944
1616737200000|2021-03-26 05:40:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|187
1616737500000|2021-03-26 05:45:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|187
1616737800000|2021-03-26 05:50:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|211
1616738100000|2021-03-26 05:55:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|1268
1616738400000|2021-03-26 06:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|2118
1616738700000|2021-03-26 06:05:00|||||||||50
1616739000000|2021-03-26 06:10:00|||||||||68
1616739300000|2021-03-26 06:15:00|||||||||70
1616739600000|2021-03-26 06:20:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|192
1616739900000|2021-03-26 06:25:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|1123
1616740200000|2021-03-26 06:30:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|273
1616740500000|2021-03-26 06:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401|12399|206
1616740800000|2021-03-26 06:40:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|170
1616741100000|2021-03-26 06:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|337
1616741400000|2021-03-26 06:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|107
1616741700000|2021-03-26 06:55:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1004
1616742000000|2021-03-26 07:00:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|306
1616742300000|2021-03-26 07:05:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12399|12397|342
1616742600000|2021-03-26 07:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|699
1616742900000|2021-03-26 07:15:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|852
1616743200000|2021-03-26 07:20:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1143
1616743500000|2021-03-26 07:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1856
1616743800000|2021-03-26 07:30:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1232
1616744100000|2021-03-26 07:35:00|12399|12397|12396.7|12394.7|12399|12397|12395.9|12393.9|1168
1616744400000|2021-03-26 07:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|663
1616744700000|2021-03-26 07:45:00|12395.9|12393.9|12393.6|12391.6|12396.7|12394.7|12393.6|12391.6|2191
1616745000000|2021-03-26 07:50:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12393.6|12391.6|2234
1616745300000|2021-03-26 07:55:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|3190
1616745600000|2021-03-26 08:00:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|2033
1616745900000|2021-03-26 08:05:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|1132
1616746200000|2021-03-26 08:10:00|12394.8|12392.8|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1126
1616746500000|2021-03-26 08:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|668
1616746800000|2021-03-26 08:20:00|||||||||619
1616747100000|2021-03-26 08:25:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|950
1616747400000|2021-03-26 08:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1381
1616747700000|2021-03-26 08:35:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1045
1616748000000|2021-03-26 08:40:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|3023
1616748300000|2021-03-26 08:45:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392.4|12390.4|418
1616748600000|2021-03-26 08:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|448
1616748900000|2021-03-26 08:55:00|12394.4|12392.4|12391.2|12389.2|12394.4|12392.4|12391.2|12389.2|2664
1616749200000|2021-03-26 09:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|2200
1616749500000|2021-03-26 09:05:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|301
1616749800000|2021-03-26 09:10:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1207
1616750100000|2021-03-26 09:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|92
1616750400000|2021-03-26 09:20:00|||||||||258
1616750700000|2021-03-26 09:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|462
1616751000000|2021-03-26 09:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|824
1616751300000|2021-03-26 09:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2682
1616751600000|2021-03-26 09:40:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|2326
1616751900000|2021-03-26 09:45:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1966
1616752200000|2021-03-26 09:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1432
1616752500000|2021-03-26 09:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|564
1616752800000|2021-03-26 10:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|703
1616753100000|2021-03-26 10:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1840
1616753400000|2021-03-26 10:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|792
1616753700000|2021-03-26 10:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|770
1616754000000|2021-03-26 10:20:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|543
1616754300000|2021-03-26 10:25:00|12395.1|12393.1|12391.2|12389.2|12395.1|12393.1|12391.2|12389.2|1933
1616754600000|2021-03-26 10:30:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|2277
1616754900000|2021-03-26 10:35:00|12392|12390|12388.9|12386.9|12392|12390|12387.3|12385.3|7854
1616755200000|2021-03-26 10:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|632
1616755500000|2021-03-26 10:45:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|435
1616755800000|2021-03-26 10:50:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1539
1616756100000|2021-03-26 10:55:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|596
1616756400000|2021-03-26 11:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|588
1616756700000|2021-03-26 11:05:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1362
1616757000000|2021-03-26 11:10:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1222
1616757300000|2021-03-26 11:15:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1129
1616757600000|2021-03-26 11:20:00|12388.1|12386.1|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|1671
1616757900000|2021-03-26 11:25:00|12385.8|12383.8|12385|12383|12387.3|12385.3|12385|12383|4912
1616758200000|2021-03-26 11:30:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|4038
1616758500000|2021-03-26 11:35:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3497
1616758800000|2021-03-26 11:40:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1080
1616759100000|2021-03-26 11:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|606
1616759400000|2021-03-26 11:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2015
1616759700000|2021-03-26 11:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1202
1616760000000|2021-03-26 12:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|1583
1616760300000|2021-03-26 12:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2077
1616760600000|2021-03-26 12:10:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|2017
1616760900000|2021-03-26 12:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1826
1616761200000|2021-03-26 12:20:00|12386.5|12384.5|12384.2|12382.2|12386.5|12384.5|12383.4|12381.4|3836
1616761500000|2021-03-26 12:25:00|12385|12383|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|3852
1616761800000|2021-03-26 12:30:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|5848
1616762100000|2021-03-26 12:35:00|12387.3|12385.3|12388.1|12386.1|12390.5|12388.5|12386.5|12384.5|6188
1616762400000|2021-03-26 12:40:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|2084
1616762700000|2021-03-26 12:45:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|795
1616763000000|2021-03-26 12:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1968
1616763300000|2021-03-26 12:55:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|2385
1616763600000|2021-03-26 13:00:00|12385.8|12383.8|12388.9|12386.9|12388.9|12386.9|12385|12383|3143
1616763900000|2021-03-26 13:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1910
1616764200000|2021-03-26 13:10:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|2216
1616764500000|2021-03-26 13:15:00|12388.1|12386.1|12386.5|12384.5|12389.7|12387.7|12386.5|12384.5|1440
1616764800000|2021-03-26 13:20:00|12385.8|12383.8|12385|12383|12387.3|12385.3|12385|12383|2851
1616765100000|2021-03-26 13:25:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|2446
1616765400000|2021-03-26 13:30:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|2479
1616765700000|2021-03-26 13:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|1528
1616766000000|2021-03-26 13:40:00|12385|12383|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|1006
1616766300000|2021-03-26 13:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3296
1616766600000|2021-03-26 13:50:00|12381.9|12379.9|12385|12383|12385.8|12383.8|12381.9|12379.9|2065
1616766900000|2021-03-26 13:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|997
1616767200000|2021-03-26 14:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|1685
1616767500000|2021-03-26 14:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2342
1616767800000|2021-03-26 14:10:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|1840
1616768100000|2021-03-26 14:15:00|12384.2|12382.2|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|3111
1616768400000|2021-03-26 14:20:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|3013
1616768700000|2021-03-26 14:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2074
1616769000000|2021-03-26 14:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2256
1616769300000|2021-03-26 14:35:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|565
1616769600000|2021-03-26 14:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1117
1616769900000|2021-03-26 14:45:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|1688
1616770200000|2021-03-26 14:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1266
1616770500000|2021-03-26 14:55:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|4158
1616770800000|2021-03-26 15:00:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|2060
1616771100000|2021-03-26 15:05:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12389.7|12387.7|1305
1616771400000|2021-03-26 15:10:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|2589
1616771700000|2021-03-26 15:15:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1147
1616772000000|2021-03-26 15:20:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|1929
1616772300000|2021-03-26 15:25:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1774
1616772600000|2021-03-26 15:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|2403
1616772900000|2021-03-26 15:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|2823
1616773200000|2021-03-26 15:40:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1398
1616773500000|2021-03-26 15:45:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1584
1616773800000|2021-03-26 15:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1630
1616774100000|2021-03-26 15:55:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1781
1616774400000|2021-03-26 16:00:00|12394.4|12392.4|12394.4|12392.4|12394.8|12392.8|12393.6|12391.6|1399
1616774700000|2021-03-26 16:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|749
1616775000000|2021-03-26 16:10:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2736
1616775300000|2021-03-26 16:15:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2064
1616775600000|2021-03-26 16:20:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|2340
1616775900000|2021-03-26 16:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1331
1616776200000|2021-03-26 16:30:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1196
1616776500000|2021-03-26 16:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1262
1616776800000|2021-03-26 16:40:00|||||||||280
1616777100000|2021-03-26 16:45:00|||||||||1031
1616777400000|2021-03-26 16:50:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|280
1616777700000|2021-03-26 16:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1381
1616778000000|2021-03-26 17:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1729
1616778300000|2021-03-26 17:05:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|389
1616778600000|2021-03-26 17:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|158
1616778900000|2021-03-26 17:15:00|||||||||709
1616779200000|2021-03-26 17:20:00|||||||||207
1616779500000|2021-03-26 17:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1825
1616779800000|2021-03-26 17:30:00|||||||||538
1616780100000|2021-03-26 17:35:00|||||||||240
1616780400000|2021-03-26 17:40:00|12388.9|12386.9|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|639
1616780700000|2021-03-26 17:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1167
1616781000000|2021-03-26 17:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1000
1616781300000|2021-03-26 17:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1755
1616781600000|2021-03-26 18:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1808
1616781900000|2021-03-26 18:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2215
1616782200000|2021-03-26 18:10:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|3245
1616782500000|2021-03-26 18:15:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|2908
1616782800000|2021-03-26 18:20:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2252
1616783100000|2021-03-26 18:25:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|3835
1616783400000|2021-03-26 18:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1013
1616783700000|2021-03-26 18:35:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1320
1616784000000|2021-03-26 18:40:00|||||||||560
1616784300000|2021-03-26 18:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|525
1616784600000|2021-03-26 18:50:00|||||||||610
1616784900000|2021-03-26 18:55:00|12385|12383|12385|12383|12385|12383|12385|12383|3149
1616785200000|2021-03-26 19:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2670
1616785500000|2021-03-26 19:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|849
1616785800000|2021-03-26 19:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1732
1616786100000|2021-03-26 19:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|798
1616786400000|2021-03-26 19:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|478
1616786700000|2021-03-26 19:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|662
1616787000000|2021-03-26 19:30:00|||||||||162
1616787300000|2021-03-26 19:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|807
1616787600000|2021-03-26 19:40:00|12385|12383|12385|12383|12385|12383|12385|12383|1323
1616787900000|2021-03-26 19:45:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2556
1616788200000|2021-03-26 19:50:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1218
1616788500000|2021-03-26 19:55:00|12384.2|12382.2|12383|12381|12384.2|12382.2|12382.6|12380.6|3180
1616788800000|2021-03-26 20:00:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|4872
1616789100000|2021-03-26 20:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1409
1616789400000|2021-03-26 20:10:00|||||||||477
1616789700000|2021-03-26 20:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|933
1616790000000|2021-03-26 20:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|475
1616790300000|2021-03-26 20:25:00|||||||||781
1616790600000|2021-03-26 20:30:00|||||||||494
1616790900000|2021-03-26 20:35:00|||||||||1380
1616791200000|2021-03-26 20:40:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|853
1616791500000|2021-03-26 20:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1774
1616791800000|2021-03-26 20:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1008
1616792100000|2021-03-26 20:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|3455
1616968800000|2021-03-28 22:00:00|12382.3|12380.3|12385|12383|12386.5|12384.5|12382.3|12380.3|1234
1616969100000|2021-03-28 22:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|140
1616969400000|2021-03-28 22:10:00|||||||||1
1616969700000|2021-03-28 22:15:00|||||||||206
1616970000000|2021-03-28 22:20:00|12385|12383|12385|12383|12385|12383|12385|12383|78
1616970600000|2021-03-28 22:30:00|||||||||25
1616970900000|2021-03-28 22:35:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|208
1616971200000|2021-03-28 22:40:00|||||||||99
1616971500000|2021-03-28 22:45:00|||||||||31
1616971800000|2021-03-28 22:50:00|||||||||28
1616972100000|2021-03-28 22:55:00|||||||||88
1616972400000|2021-03-28 23:00:00|||||||||138
1616972700000|2021-03-28 23:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|214
1616973000000|2021-03-28 23:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|112
1616973300000|2021-03-28 23:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|533
1616973600000|2021-03-28 23:20:00|||||||||11
1616973900000|2021-03-28 23:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|23
1616974200000|2021-03-28 23:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|95
1616974500000|2021-03-28 23:35:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|90
1616974800000|2021-03-28 23:40:00|12385|12383|12385|12383|12385|12383|12385|12383|59
1616975100000|2021-03-28 23:45:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|172
1616975400000|2021-03-28 23:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|79
1616975700000|2021-03-28 23:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.8|12381.8|111
1616976000000|2021-03-29 00:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|293
1616976300000|2021-03-29 00:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|227
1616976600000|2021-03-29 00:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|147
1616976900000|2021-03-29 00:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|363
1616977200000|2021-03-29 00:20:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|278
1616977500000|2021-03-29 00:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|186
1616977800000|2021-03-29 00:30:00|||||||||20
1616978100000|2021-03-29 00:35:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|147
1616978400000|2021-03-29 00:40:00|||||||||24
1616978700000|2021-03-29 00:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|435
1616979000000|2021-03-29 00:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|762
1616979300000|2021-03-29 00:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|41
1616979600000|2021-03-29 01:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|328
1616979900000|2021-03-29 01:05:00|||||||||135
1616980200000|2021-03-29 01:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|132
1616980500000|2021-03-29 01:15:00|12388.9|12386.9|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|211
1616980800000|2021-03-29 01:20:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|136
1616981100000|2021-03-29 01:25:00|||||||||243
1616981400000|2021-03-29 01:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|664
1616981700000|2021-03-29 01:35:00|12388.9|12386.9|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|275
1616982000000|2021-03-29 01:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|473
1616982300000|2021-03-29 01:45:00|||||||||9
1616982600000|2021-03-29 01:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|613
1616982900000|2021-03-29 01:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|36
1616983200000|2021-03-29 02:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|49
1616983500000|2021-03-29 02:05:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|296
1616983800000|2021-03-29 02:10:00|||||||||18
1616984100000|2021-03-29 02:15:00|||||||||155
1616984400000|2021-03-29 02:20:00|||||||||470
1616984700000|2021-03-29 02:25:00|||||||||88
1616985000000|2021-03-29 02:30:00|||||||||32
1616985300000|2021-03-29 02:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|75
1616985600000|2021-03-29 02:40:00|||||||||1
1616985900000|2021-03-29 02:45:00|||||||||7
1616986200000|2021-03-29 02:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|58
1616986500000|2021-03-29 02:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|14
1616986800000|2021-03-29 03:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|93
1616987100000|2021-03-29 03:05:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|552
1616987400000|2021-03-29 03:10:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.9|12384.9|3
1616987700000|2021-03-29 03:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|130
1616988000000|2021-03-29 03:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|45
1616988300000|2021-03-29 03:25:00|||||||||3
1616988600000|2021-03-29 03:30:00|||||||||43
1616988900000|2021-03-29 03:35:00|||||||||2
1616989200000|2021-03-29 03:40:00|||||||||44
1616989500000|2021-03-29 03:45:00|||||||||4
1616989800000|2021-03-29 03:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|84
1616990100000|2021-03-29 03:55:00|||||||||91
1616990400000|2021-03-29 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|495
1616990700000|2021-03-29 04:05:00|||||||||166
1616991000000|2021-03-29 04:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|5031
1616991300000|2021-03-29 04:15:00|||||||||357
1616991600000|2021-03-29 04:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|386
1616991900000|2021-03-29 04:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|377
1616992200000|2021-03-29 04:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1765
1616992500000|2021-03-29 04:35:00|||||||||348
1616992800000|2021-03-29 04:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|900
1616993100000|2021-03-29 04:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|156
1616993700000|2021-03-29 04:55:00|||||||||2
1616994000000|2021-03-29 05:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|46
1616994300000|2021-03-29 05:05:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|582
1616994600000|2021-03-29 05:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|484
1616994900000|2021-03-29 05:15:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1903
1616995200000|2021-03-29 05:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|350
1616995500000|2021-03-29 05:25:00|||||||||15
1616995800000|2021-03-29 05:30:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|509
1616996100000|2021-03-29 05:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|314
1616996400000|2021-03-29 05:40:00|||||||||215
1616996700000|2021-03-29 05:45:00|||||||||71
1616997000000|2021-03-29 05:50:00|||||||||255
1616997300000|2021-03-29 05:55:00|12391.2|12389.2|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|635
1616997600000|2021-03-29 06:00:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|638
1616997900000|2021-03-29 06:05:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|438
1616998200000|2021-03-29 06:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|331
1616998500000|2021-03-29 06:15:00|||||||||155
1616998800000|2021-03-29 06:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|491
1616999100000|2021-03-29 06:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|419
1616999400000|2021-03-29 06:30:00|12389.7|12387.7|12392|12390|12392|12390|12388.9|12386.9|405
1616999700000|2021-03-29 06:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|485
1617000000000|2021-03-29 06:40:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|545
1617000300000|2021-03-29 06:45:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|795
1617000600000|2021-03-29 06:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|623
1617000900000|2021-03-29 06:55:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|467
1617001200000|2021-03-29 07:00:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1039
1617001500000|2021-03-29 07:05:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|451
1617001800000|2021-03-29 07:10:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|871
1617002100000|2021-03-29 07:15:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|739
1617002400000|2021-03-29 07:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|305
1617002700000|2021-03-29 07:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|239
1617003000000|2021-03-29 07:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|321
1617003300000|2021-03-29 07:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|781
1617003600000|2021-03-29 07:40:00|12394|12392|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|412
1617003900000|2021-03-29 07:45:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|1332
1617004200000|2021-03-29 07:50:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12388.1|12386.1|2531
1617004500000|2021-03-29 07:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|3282
1617004800000|2021-03-29 08:00:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12385.8|12383.8|3030
1617005100000|2021-03-29 08:05:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1012
1617005400000|2021-03-29 08:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2048
1617005700000|2021-03-29 08:15:00|12386.5|12384.5|12386.5|12384.5|12388.1|12386.1|12385|12383|1889
1617006000000|2021-03-29 08:20:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2894
1617006300000|2021-03-29 08:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2727
1617006600000|2021-03-29 08:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385|12383|2952
1617006900000|2021-03-29 08:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|397
1617007200000|2021-03-29 08:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|361
1617007500000|2021-03-29 08:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|332
1617007800000|2021-03-29 08:50:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|353
1617008100000|2021-03-29 08:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|781
1617008400000|2021-03-29 09:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1282
1617008700000|2021-03-29 09:05:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|376
1617009000000|2021-03-29 09:10:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|551
1617009300000|2021-03-29 09:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|307
1617009600000|2021-03-29 09:20:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|392
1617009900000|2021-03-29 09:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|442
1617010200000|2021-03-29 09:30:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|664
1617010500000|2021-03-29 09:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|855
1617010800000|2021-03-29 09:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|130
1617011100000|2021-03-29 09:45:00|||||||||33
1617011400000|2021-03-29 09:50:00|||||||||52
1617011700000|2021-03-29 09:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|375
1617012000000|2021-03-29 10:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|217
1617012300000|2021-03-29 10:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1823
1617012600000|2021-03-29 10:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|966
1617012900000|2021-03-29 10:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|228
1617013200000|2021-03-29 10:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|333
1617013500000|2021-03-29 10:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1086
1617013800000|2021-03-29 10:30:00|||||||||106
1617014100000|2021-03-29 10:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|575
1617014400000|2021-03-29 10:40:00|||||||||37
1617014700000|2021-03-29 10:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|98
1617015000000|2021-03-29 10:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|328
1617015300000|2021-03-29 10:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|135
1617015600000|2021-03-29 11:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|331
1617015900000|2021-03-29 11:05:00|||||||||202
1617016200000|2021-03-29 11:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|200
1617016500000|2021-03-29 11:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|174
1617016800000|2021-03-29 11:20:00|||||||||833
1617017100000|2021-03-29 11:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|442
1617017400000|2021-03-29 11:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|525
1617017700000|2021-03-29 11:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2509
1617018000000|2021-03-29 11:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|840
1617018300000|2021-03-29 11:45:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|681
1617018600000|2021-03-29 11:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|820
1617018900000|2021-03-29 11:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|971
1617019200000|2021-03-29 12:00:00|12392.8|12390.8|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|1874
1617019500000|2021-03-29 12:05:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1028
1617019800000|2021-03-29 12:10:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1449
1617020100000|2021-03-29 12:15:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|915
1617020400000|2021-03-29 12:20:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|3581
1617020700000|2021-03-29 12:25:00|12392|12390|12392|12390|12392.8|12390.8|12390.5|12388.5|708
1617021000000|2021-03-29 12:30:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1749
1617021300000|2021-03-29 12:35:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|366
1617021600000|2021-03-29 12:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1842
1617021900000|2021-03-29 12:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1786
1617022200000|2021-03-29 12:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|2066
1617022500000|2021-03-29 12:55:00|12388.1|12386.1|12388.1|12386.1|12388.5|12386.5|12386.5|12384.5|1066
1617022800000|2021-03-29 13:00:00|12387.3|12385.3|12390.5|12388.5|12390.5|12388.5|12387.3|12385.3|1098
1617023100000|2021-03-29 13:05:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|132
1617023400000|2021-03-29 13:10:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|864
1617023700000|2021-03-29 13:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|352
1617024000000|2021-03-29 13:20:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|808
1617024300000|2021-03-29 13:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|796
1617024600000|2021-03-29 13:30:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|1960
1617024900000|2021-03-29 13:35:00|12385.8|12383.8|12381.1|12379.1|12385.8|12383.8|12381.1|12379.1|2218
1617025200000|2021-03-29 13:40:00|12381.9|12379.9|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|3946
1617025500000|2021-03-29 13:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3702
1617025800000|2021-03-29 13:50:00|12379.5|12377.5|12375.6|12373.6|12379.5|12377.5|12374|12372|4906
1617026100000|2021-03-29 13:55:00|12376.4|12374.4|12374|12372|12376.4|12374.4|12373.3|12371.3|4575
1617026400000|2021-03-29 14:00:00|12374.8|12372.8|12376.4|12374.4|12377.2|12375.2|12374|12372|5394
1617026700000|2021-03-29 14:05:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12374.8|12372.8|6046
1617027000000|2021-03-29 14:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3370
1617027300000|2021-03-29 14:15:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|5510
1617027600000|2021-03-29 14:20:00|12376.4|12374.4|12380.3|12378.3|12380.3|12378.3|12376.4|12374.4|4577
1617027900000|2021-03-29 14:25:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|3352
1617028200000|2021-03-29 14:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|6034
1617028500000|2021-03-29 14:35:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|4863
1617028800000|2021-03-29 14:40:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2316
1617029100000|2021-03-29 14:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1044
1617029400000|2021-03-29 14:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1300
1617029700000|2021-03-29 14:55:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1392
1617030000000|2021-03-29 15:00:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|4463
1617030300000|2021-03-29 15:05:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1319
1617030600000|2021-03-29 15:10:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374|12372|3924
1617030900000|2021-03-29 15:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|3215
1617031200000|2021-03-29 15:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2329
1617031500000|2021-03-29 15:25:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|2206
1617031800000|2021-03-29 15:30:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1713
1617032100000|2021-03-29 15:35:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1435
1617032400000|2021-03-29 15:40:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1354
1617032700000|2021-03-29 15:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|3212
1617033000000|2021-03-29 15:50:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1763
1617033300000|2021-03-29 15:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1476
1617033600000|2021-03-29 16:00:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1270
1617033900000|2021-03-29 16:05:00|12378|12376|12378|12376|12378|12376|12378|12376|759
1617034200000|2021-03-29 16:10:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1292
1617034500000|2021-03-29 16:15:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1053
1617034800000|2021-03-29 16:20:00|12378|12376|12378|12376|12378|12376|12378|12376|373
1617035100000|2021-03-29 16:25:00|||||||||71
1617035400000|2021-03-29 16:30:00|||||||||158
1617035700000|2021-03-29 16:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1625
1617036000000|2021-03-29 16:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1655
1617036300000|2021-03-29 16:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|509
1617036600000|2021-03-29 16:50:00|||||||||586
1617036900000|2021-03-29 16:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|359
1617037200000|2021-03-29 17:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|912
1617037500000|2021-03-29 17:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1846
1617037800000|2021-03-29 17:10:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|548
1617038100000|2021-03-29 17:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1030
1617038400000|2021-03-29 17:20:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|3786
1617038700000|2021-03-29 17:25:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|2069
1617039000000|2021-03-29 17:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|934
1617039300000|2021-03-29 17:35:00|||||||||239
1617039600000|2021-03-29 17:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|913
1617039900000|2021-03-29 17:45:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|982
1617040200000|2021-03-29 17:50:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2309
1617040500000|2021-03-29 17:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1191
1617040800000|2021-03-29 18:00:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|4549
1617041100000|2021-03-29 18:05:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1246
1617041400000|2021-03-29 18:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2039
1617041700000|2021-03-29 18:15:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|1278
1617042000000|2021-03-29 18:20:00|12367|12365|12366.2|12364.2|12367|12365|12365.5|12363.5|2040
1617042300000|2021-03-29 18:25:00|12367|12365|12365.5|12363.5|12367|12365|12365.5|12363.5|1747
1617042600000|2021-03-29 18:30:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12365.5|12363.5|2873
1617042900000|2021-03-29 18:35:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|1752
1617043200000|2021-03-29 18:40:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1271
1617043500000|2021-03-29 18:45:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|2406
1617043800000|2021-03-29 18:50:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|6519
1617044100000|2021-03-29 18:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|4397
1617044400000|2021-03-29 19:00:00|||||||||701
1617044700000|2021-03-29 19:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|1309
1617045000000|2021-03-29 19:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1834
1617045300000|2021-03-29 19:15:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|1114
1617045600000|2021-03-29 19:20:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|966
1617045900000|2021-03-29 19:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1544
1617046200000|2021-03-29 19:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|626
1617046500000|2021-03-29 19:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2936
1617046800000|2021-03-29 19:40:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1071
1617047100000|2021-03-29 19:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|926
1617047400000|2021-03-29 19:50:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|2509
1617047700000|2021-03-29 19:55:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|4088
1617048000000|2021-03-29 20:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|4296
1617048300000|2021-03-29 20:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|270
1617048600000|2021-03-29 20:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1146
1617048900000|2021-03-29 20:15:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|743
1617049200000|2021-03-29 20:20:00|||||||||252
1617049500000|2021-03-29 20:25:00|||||||||261
1617049800000|2021-03-29 20:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|2027
1617050100000|2021-03-29 20:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|942
1617050400000|2021-03-29 20:40:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1814
1617050700000|2021-03-29 20:45:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1267
1617051000000|2021-03-29 20:50:00|12367.4|12365.4|12368.6|12366.6|12368.6|12366.6|12367.4|12365.4|1490
1617051300000|2021-03-29 20:55:00|||||||||1164
1617055200000|2021-03-29 22:00:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|505
1617055500000|2021-03-29 22:05:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|146
1617055800000|2021-03-29 22:10:00|12369|12367|12368.2|12366.2|12369|12367|12368.2|12366.2|193
1617056100000|2021-03-29 22:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|581
1617056400000|2021-03-29 22:20:00|||||||||262
1617056700000|2021-03-29 22:25:00|||||||||50
1617057000000|2021-03-29 22:30:00|||||||||183
1617057300000|2021-03-29 22:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|492
1617057600000|2021-03-29 22:40:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|665
1617057900000|2021-03-29 22:45:00|||||||||39
1617058200000|2021-03-29 22:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.2|12366.2|194
1617058500000|2021-03-29 22:55:00|||||||||64
1617058800000|2021-03-29 23:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|429
1617059100000|2021-03-29 23:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367.4|12365.4|303
1617059400000|2021-03-29 23:10:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|630
1617059700000|2021-03-29 23:15:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|42
1617060000000|2021-03-29 23:20:00|||||||||24
1617060300000|2021-03-29 23:25:00|12367|12365|12367|12365|12367|12365|12367|12365|455
1617060600000|2021-03-29 23:30:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12367|12365|227
1617060900000|2021-03-29 23:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|623
1617061200000|2021-03-29 23:40:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|315
1617061500000|2021-03-29 23:45:00|||||||||55
1617061800000|2021-03-29 23:50:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|155
1617062100000|2021-03-29 23:55:00|||||||||16
1617062400000|2021-03-30 00:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|448
1617062700000|2021-03-30 00:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|446
1617063000000|2021-03-30 00:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369|12367|593
1617063300000|2021-03-30 00:15:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|833
1617063600000|2021-03-30 00:20:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|100
1617063900000|2021-03-30 00:25:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|418
1617064200000|2021-03-30 00:30:00|||||||||40
1617064500000|2021-03-30 00:35:00|||||||||215
1617064800000|2021-03-30 00:40:00|12367|12365|12367|12365|12367|12365|12367|12365|480
1617065100000|2021-03-30 00:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|495
1617065400000|2021-03-30 00:50:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|167
1617065700000|2021-03-30 00:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|224
1617066000000|2021-03-30 01:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|125
1617066300000|2021-03-30 01:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|443
1617066600000|2021-03-30 01:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|397
1617066900000|2021-03-30 01:15:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|986
1617067200000|2021-03-30 01:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1239
1617067500000|2021-03-30 01:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|380
1617067800000|2021-03-30 01:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|445
1617068100000|2021-03-30 01:35:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|328
1617068400000|2021-03-30 01:40:00|||||||||130
1617068700000|2021-03-30 01:45:00|||||||||45
1617069000000|2021-03-30 01:50:00|||||||||64
1617069300000|2021-03-30 01:55:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|282
1617069600000|2021-03-30 02:00:00|||||||||12
1617069900000|2021-03-30 02:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2711
1617070200000|2021-03-30 02:10:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12360|12358|724
1617070500000|2021-03-30 02:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|978
1617070800000|2021-03-30 02:20:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|737
1617071100000|2021-03-30 02:25:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12356.9|12354.9|1500
1617071400000|2021-03-30 02:30:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|746
1617071700000|2021-03-30 02:35:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1178
1617072000000|2021-03-30 02:40:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|706
1617072300000|2021-03-30 02:45:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|905
1617072600000|2021-03-30 02:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|4441
1617072900000|2021-03-30 02:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|1025
1617073200000|2021-03-30 03:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|517
1617073500000|2021-03-30 03:05:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|818
1617073800000|2021-03-30 03:10:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|251
1617074100000|2021-03-30 03:15:00|||||||||52
1617074400000|2021-03-30 03:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|176
1617074700000|2021-03-30 03:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|861
1617075000000|2021-03-30 03:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|363
1617075300000|2021-03-30 03:35:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|688
1617075600000|2021-03-30 03:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|501
1617075900000|2021-03-30 03:45:00|||||||||263
1617076200000|2021-03-30 03:50:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|543
1617076500000|2021-03-30 03:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|120
1617076800000|2021-03-30 04:00:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|59
1617077100000|2021-03-30 04:05:00|||||||||9
1617077400000|2021-03-30 04:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|59
1617077700000|2021-03-30 04:15:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|702
1617078000000|2021-03-30 04:20:00|||||||||134
1617078300000|2021-03-30 04:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|236
1617078600000|2021-03-30 04:30:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|708
1617078900000|2021-03-30 04:35:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|214
1617079200000|2021-03-30 04:40:00|||||||||322
1617079500000|2021-03-30 04:45:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|412
1617079800000|2021-03-30 04:50:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|505
1617080100000|2021-03-30 04:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|61
1617080400000|2021-03-30 05:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|264
1617080700000|2021-03-30 05:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|118
1617081000000|2021-03-30 05:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|276
1617081300000|2021-03-30 05:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|95
1617081600000|2021-03-30 05:20:00|||||||||29
1617081900000|2021-03-30 05:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|729
1617082200000|2021-03-30 05:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|874
1617082500000|2021-03-30 05:35:00|||||||||561
1617082800000|2021-03-30 05:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|63
1617083100000|2021-03-30 05:45:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|457
1617083400000|2021-03-30 05:50:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|892
1617083700000|2021-03-30 05:55:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|331
1617084000000|2021-03-30 06:00:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353|12351|1503
1617084300000|2021-03-30 06:05:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|790
1617084600000|2021-03-30 06:10:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|1790
1617084900000|2021-03-30 06:15:00|12352.6|12350.6|12351.4|12349.4|12353|12351|12351.4|12349.4|1046
1617085200000|2021-03-30 06:20:00|12350.6|12348.6|12346.7|12344.7|12350.6|12348.6|12345.9|12343.9|4892
1617085500000|2021-03-30 06:25:00|12345.9|12343.9|12349|12347|12349|12347|12345.9|12343.9|4637
1617085800000|2021-03-30 06:30:00|12348.3|12346.3|12347.5|12345.5|12349.8|12347.8|12347.5|12345.5|2101
1617086100000|2021-03-30 06:35:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|1087
1617086400000|2021-03-30 06:40:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|1179
1617086700000|2021-03-30 06:45:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|1010
1617087000000|2021-03-30 06:50:00|12349|12347|12349.8|12347.8|12350.6|12348.6|12349|12347|961
1617087300000|2021-03-30 06:55:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|681
1617087600000|2021-03-30 07:00:00|12351.4|12349.4|12350.6|12348.6|12353.7|12351.7|12349.8|12347.8|1438
1617087900000|2021-03-30 07:05:00|12349.8|12347.8|12352.2|12350.2|12352.2|12350.2|12349.8|12347.8|386
1617088200000|2021-03-30 07:10:00|12352.6|12350.6|12353|12351|12353.7|12351.7|12352.2|12350.2|942
1617088500000|2021-03-30 07:15:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12350.6|12348.6|721
1617088800000|2021-03-30 07:20:00|12351.8|12349.8|12350.6|12348.6|12351.8|12349.8|12350.6|12348.6|513
1617089100000|2021-03-30 07:25:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|5105
1617089400000|2021-03-30 07:30:00|12347.5|12345.5|12349|12347|12349|12347|12346.7|12344.7|990
1617089700000|2021-03-30 07:35:00|12348.3|12346.3|12345.9|12343.9|12349|12347|12345.1|12343.1|886
1617090000000|2021-03-30 07:40:00|12345.1|12343.1|12342|12340|12345.1|12343.1|12341.2|12339.2|3660
1617090300000|2021-03-30 07:45:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12339.3|12337.3|2889
1617090600000|2021-03-30 07:50:00|12339.7|12337.7|12342.8|12340.8|12343.6|12341.6|12339.7|12337.7|2222
1617090900000|2021-03-30 07:55:00|12342|12340|12340.5|12338.5|12342|12340|12340.5|12338.5|1490
1617091200000|2021-03-30 08:00:00|12339.7|12337.7|12342|12340|12342.8|12340.8|12339.7|12337.7|1627
1617091500000|2021-03-30 08:05:00|12341.2|12339.2|12338.9|12336.9|12341.2|12339.2|12338.1|12336.1|927
1617091800000|2021-03-30 08:10:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|2012
1617092100000|2021-03-30 08:15:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2930
1617092400000|2021-03-30 08:20:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.1|12336.1|1376
1617092700000|2021-03-30 08:25:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|1463
1617093000000|2021-03-30 08:30:00|12340.5|12338.5|12341.2|12339.2|12342|12340|12340.5|12338.5|800
1617093300000|2021-03-30 08:35:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12337.3|12335.3|3100
1617093600000|2021-03-30 08:40:00|12338.1|12336.1|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|1257
1617093900000|2021-03-30 08:45:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|1003
1617094200000|2021-03-30 08:50:00|12338.1|12336.1|12340.5|12338.5|12340.5|12338.5|12338.1|12336.1|644
1617094500000|2021-03-30 08:55:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|910
1617094800000|2021-03-30 09:00:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|1028
1617095100000|2021-03-30 09:05:00|12340.5|12338.5|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|916
1617095400000|2021-03-30 09:10:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|1620
1617095700000|2021-03-30 09:15:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1478
1617096000000|2021-03-30 09:20:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|404
1617096300000|2021-03-30 09:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|704
1617096600000|2021-03-30 09:30:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3260
1617096900000|2021-03-30 09:35:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1170
1617097200000|2021-03-30 09:40:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1341
1617097500000|2021-03-30 09:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|839
1617097800000|2021-03-30 09:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|536
1617098100000|2021-03-30 09:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|208
1617098400000|2021-03-30 10:00:00|12344.4|12342.4|12342.8|12340.8|12345.1|12343.1|12342.8|12340.8|1231
1617098700000|2021-03-30 10:05:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1284
1617099000000|2021-03-30 10:10:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1482
1617099300000|2021-03-30 10:15:00|12342|12340|12342|12340|12342|12340|12340.5|12338.5|1958
1617099600000|2021-03-30 10:20:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1443
1617099900000|2021-03-30 10:25:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|748
1617100200000|2021-03-30 10:30:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1222
1617100500000|2021-03-30 10:35:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|422
1617100800000|2021-03-30 10:40:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|767
1617101100000|2021-03-30 10:45:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2344
1617101400000|2021-03-30 10:50:00|12340.5|12338.5|12342.8|12340.8|12343.6|12341.6|12340.5|12338.5|2031
1617101700000|2021-03-30 10:55:00|12342|12340|12344.4|12342.4|12344.4|12342.4|12342|12340|1218
1617102000000|2021-03-30 11:00:00|12344|12342|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|2818
1617102300000|2021-03-30 11:05:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12340.5|12338.5|4169
1617102600000|2021-03-30 11:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1662
1617102900000|2021-03-30 11:15:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|3953
1617103200000|2021-03-30 11:20:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|3136
1617103500000|2021-03-30 11:25:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1659
1617103800000|2021-03-30 11:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|978
1617104100000|2021-03-30 11:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|2548
1617104400000|2021-03-30 11:40:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2619
1617104700000|2021-03-30 11:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|4253
1617105000000|2021-03-30 11:50:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|2478
1617105300000|2021-03-30 11:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2561
1617105600000|2021-03-30 12:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1099
1617105900000|2021-03-30 12:05:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|5364
1617106200000|2021-03-30 12:10:00|12349|12347|12349.8|12347.8|12353|12351|12349|12347|12303
1617106500000|2021-03-30 12:15:00|12349|12347|12351.4|12349.4|12351.4|12349.4|12349|12347|4289
1617106800000|2021-03-30 12:20:00|12352.2|12350.2|12348.3|12346.3|12352.2|12350.2|12347.5|12345.5|4268
1617107100000|2021-03-30 12:25:00|12347.5|12345.5|12347.5|12345.5|12349|12347|12347.5|12345.5|2186
1617107400000|2021-03-30 12:30:00|12348.3|12346.3|12345.9|12343.9|12348.3|12346.3|12344.4|12342.4|5640
1617107700000|2021-03-30 12:35:00|12346.3|12344.3|12348.3|12346.3|12348.3|12346.3|12345.9|12343.9|5089
1617108000000|2021-03-30 12:40:00|12347.5|12345.5|12349.8|12347.8|12351.4|12349.4|12347.5|12345.5|2639
1617108300000|2021-03-30 12:45:00|12350.6|12348.6|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|4258
1617108600000|2021-03-30 12:50:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|1585
1617108900000|2021-03-30 12:55:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|2013
1617109200000|2021-03-30 13:00:00|12349.8|12347.8|12351.4|12349.4|12351.4|12349.4|12349|12347|6692
1617109500000|2021-03-30 13:05:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2390
1617109800000|2021-03-30 13:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|3993
1617110100000|2021-03-30 13:15:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|3554
1617110400000|2021-03-30 13:20:00|12353|12351|12351.4|12349.4|12353|12351|12350.6|12348.6|2068
1617110700000|2021-03-30 13:25:00|12350.6|12348.6|12351.4|12349.4|12353.7|12351.7|12350.6|12348.6|5502
1617111000000|2021-03-30 13:30:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|3405
1617111300000|2021-03-30 13:35:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2189
1617111600000|2021-03-30 13:40:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|3113
1617111900000|2021-03-30 13:45:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1281
1617112200000|2021-03-30 13:50:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|1527
1617112500000|2021-03-30 13:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|1504
1617112800000|2021-03-30 14:00:00|12351.8|12349.8|12345.9|12343.9|12351.8|12349.8|12345.9|12343.9|6134
1617113100000|2021-03-30 14:05:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|5138
1617113400000|2021-03-30 14:10:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|6712
1617113700000|2021-03-30 14:15:00|12349|12347|12350.6|12348.6|12351.4|12349.4|12349|12347|4110
1617114000000|2021-03-30 14:20:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12348.3|12346.3|3368
1617114300000|2021-03-30 14:25:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|1966
1617114600000|2021-03-30 14:30:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|2952
1617114900000|2021-03-30 14:35:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|2979
1617115200000|2021-03-30 14:40:00|12348.3|12346.3|12351.4|12349.4|12351.4|12349.4|12348.3|12346.3|3463
1617115500000|2021-03-30 14:45:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12348.3|12346.3|4371
1617115800000|2021-03-30 14:50:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|597
1617116100000|2021-03-30 14:55:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|3856
1617116400000|2021-03-30 15:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|1641
1617116700000|2021-03-30 15:05:00|||||||||1531
1617117000000|2021-03-30 15:10:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|653
1617117300000|2021-03-30 15:15:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|1696
1617117600000|2021-03-30 15:20:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|978
1617117900000|2021-03-30 15:25:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|2488
1617118200000|2021-03-30 15:30:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1786
1617118500000|2021-03-30 15:35:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|4394
1617118800000|2021-03-30 15:40:00|12354.5|12352.5|12353|12351|12355.3|12353.3|12353|12351|1849
1617119100000|2021-03-30 15:45:00|12352.2|12350.2|12353.7|12351.7|12354.5|12352.5|12352.2|12350.2|2332
1617119400000|2021-03-30 15:50:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|4553
1617119700000|2021-03-30 15:55:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1376
1617120000000|2021-03-30 16:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|1520
1617120300000|2021-03-30 16:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|3575
1617120600000|2021-03-30 16:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|3603
1617120900000|2021-03-30 16:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|2027
1617121200000|2021-03-30 16:20:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1921
1617121500000|2021-03-30 16:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|4266
1617121800000|2021-03-30 16:30:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|1051
1617122100000|2021-03-30 16:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1549
1617122400000|2021-03-30 16:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|266
1617122700000|2021-03-30 16:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|669
1617123000000|2021-03-30 16:50:00|12353|12351|12355.3|12353.3|12355.3|12353.3|12353|12351|4720
1617123300000|2021-03-30 16:55:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|4075
1617123600000|2021-03-30 17:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2665
1617123900000|2021-03-30 17:05:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2663
1617124200000|2021-03-30 17:10:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2459
1617124500000|2021-03-30 17:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1425
1617124800000|2021-03-30 17:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1255
1617125100000|2021-03-30 17:25:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|873
1617125400000|2021-03-30 17:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|641
1617125700000|2021-03-30 17:35:00|||||||||727
1617126000000|2021-03-30 17:40:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|627
1617126300000|2021-03-30 17:45:00|||||||||560
1617126600000|2021-03-30 17:50:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1051
1617126900000|2021-03-30 17:55:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2339
1617127200000|2021-03-30 18:00:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|1774
1617127500000|2021-03-30 18:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|373
1617127800000|2021-03-30 18:10:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1867
1617128100000|2021-03-30 18:15:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|1078
1617128400000|2021-03-30 18:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|3216
1617128700000|2021-03-30 18:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3694
1617129000000|2021-03-30 18:30:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|2576
1617129300000|2021-03-30 18:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2158
1617129600000|2021-03-30 18:40:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1234
1617129900000|2021-03-30 18:45:00|||||||||724
1617130200000|2021-03-30 18:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|3267
1617130500000|2021-03-30 18:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|4986
1617130800000|2021-03-30 19:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1732
1617131100000|2021-03-30 19:05:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1259
1617131400000|2021-03-30 19:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2989
1617131700000|2021-03-30 19:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12358.4|12356.4|6491
1617132000000|2021-03-30 19:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|815
1617132300000|2021-03-30 19:25:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1942
1617132600000|2021-03-30 19:30:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1412
1617132900000|2021-03-30 19:35:00|||||||||125
1617133200000|2021-03-30 19:40:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2091
1617133500000|2021-03-30 19:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|744
1617133800000|2021-03-30 19:50:00|||||||||1467
1617134100000|2021-03-30 19:55:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|6279
1617134400000|2021-03-30 20:00:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|1572
1617134700000|2021-03-30 20:05:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|1804
1617135000000|2021-03-30 20:10:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|609
1617135300000|2021-03-30 20:15:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|2311
1617135600000|2021-03-30 20:20:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1365
1617135900000|2021-03-30 20:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|924
1617136200000|2021-03-30 20:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2635
1617136500000|2021-03-30 20:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|1021
1617136800000|2021-03-30 20:40:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1223
1617137100000|2021-03-30 20:45:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2781
1617137400000|2021-03-30 20:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|855
1617137700000|2021-03-30 20:55:00|||||||||843
1617141600000|2021-03-30 22:00:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12358.4|12356.4|584
1617141900000|2021-03-30 22:05:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|218
1617142200000|2021-03-30 22:10:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|153
1617142500000|2021-03-30 22:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|103
1617142800000|2021-03-30 22:20:00|||||||||10
1617143400000|2021-03-30 22:30:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|285
1617143700000|2021-03-30 22:35:00|||||||||31
1617144000000|2021-03-30 22:40:00|||||||||40
1617144300000|2021-03-30 22:45:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|603
1617144600000|2021-03-30 22:50:00|||||||||382
1617144900000|2021-03-30 22:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|178
1617145200000|2021-03-30 23:00:00|||||||||352
1617145500000|2021-03-30 23:05:00|||||||||44
1617145800000|2021-03-30 23:10:00|||||||||81
1617146100000|2021-03-30 23:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|209
1617146400000|2021-03-30 23:20:00|||||||||193
1617146700000|2021-03-30 23:25:00|||||||||161
1617147000000|2021-03-30 23:30:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|121
1617147300000|2021-03-30 23:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|119
1617147600000|2021-03-30 23:40:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|82
1617147900000|2021-03-30 23:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|285
1617148200000|2021-03-30 23:50:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|141
1617148500000|2021-03-30 23:55:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.8|12356.8|74
1617148800000|2021-03-31 00:00:00|12358.4|12356.4|12360|12358|12360.8|12358.8|12358.4|12356.4|877
1617149100000|2021-03-31 00:05:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|359
1617149400000|2021-03-31 00:10:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|765
1617149700000|2021-03-31 00:15:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|224
1617150000000|2021-03-31 00:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|404
1617150300000|2021-03-31 00:25:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|105
1617150600000|2021-03-31 00:30:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|710
1617150900000|2021-03-31 00:35:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|654
1617151200000|2021-03-31 00:40:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|185
1617151500000|2021-03-31 00:45:00|||||||||173
1617151800000|2021-03-31 00:50:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|840
1617152100000|2021-03-31 00:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|319
1617152400000|2021-03-31 01:00:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|395
1617152700000|2021-03-31 01:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|222
1617153000000|2021-03-31 01:10:00|12354.1|12352.1|12354.1|12352.1|12354.5|12352.5|12353.7|12351.7|656
1617153300000|2021-03-31 01:15:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|98
1617153600000|2021-03-31 01:20:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|958
1617153900000|2021-03-31 01:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|806
1617154200000|2021-03-31 01:30:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|271
1617154500000|2021-03-31 01:35:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|439
1617154800000|2021-03-31 01:40:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|524
1617155100000|2021-03-31 01:45:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1338
1617155400000|2021-03-31 01:50:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|489
1617155700000|2021-03-31 01:55:00|12351.8|12349.8|12353|12351|12353|12351|12351.4|12349.4|1086
1617156000000|2021-03-31 02:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|433
1617156300000|2021-03-31 02:05:00|||||||||127
1617156600000|2021-03-31 02:10:00|||||||||90
1617156900000|2021-03-31 02:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|602
1617157200000|2021-03-31 02:20:00|||||||||182
1617157500000|2021-03-31 02:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|665
1617157800000|2021-03-31 02:30:00|||||||||267
1617158100000|2021-03-31 02:35:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|200
1617158400000|2021-03-31 02:40:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|337
1617158700000|2021-03-31 02:45:00|||||||||25
1617159000000|2021-03-31 02:50:00|||||||||3
1617159300000|2021-03-31 02:55:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|675
1617159600000|2021-03-31 03:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|254
1617159900000|2021-03-31 03:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|639
1617160200000|2021-03-31 03:10:00|||||||||188
1617160500000|2021-03-31 03:15:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|160
1617160800000|2021-03-31 03:20:00|||||||||46
1617161100000|2021-03-31 03:25:00|||||||||33
1617161400000|2021-03-31 03:30:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|709
1617161700000|2021-03-31 03:35:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|227
1617162000000|2021-03-31 03:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|216
1617162300000|2021-03-31 03:45:00|||||||||154
1617162600000|2021-03-31 03:50:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|126
1617162900000|2021-03-31 03:55:00|||||||||141
1617163200000|2021-03-31 04:00:00|||||||||27
1617163500000|2021-03-31 04:05:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|66
1617163800000|2021-03-31 04:10:00|||||||||77
1617164100000|2021-03-31 04:15:00|||||||||3
1617164400000|2021-03-31 04:20:00|||||||||13
1617164700000|2021-03-31 04:25:00|||||||||210
1617165000000|2021-03-31 04:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|58
1617165300000|2021-03-31 04:35:00|||||||||10
1617165600000|2021-03-31 04:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1038
1617165900000|2021-03-31 04:45:00|||||||||80
1617166200000|2021-03-31 04:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|494
1617166500000|2021-03-31 04:55:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|310
1617166800000|2021-03-31 05:00:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|168
1617167100000|2021-03-31 05:05:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|874
1617167400000|2021-03-31 05:10:00|||||||||97
1617167700000|2021-03-31 05:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|481
1617168000000|2021-03-31 05:20:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|467
1617168300000|2021-03-31 05:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|616
1617168600000|2021-03-31 05:30:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|327
1617168900000|2021-03-31 05:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|418
1617169200000|2021-03-31 05:40:00|||||||||73
1617169500000|2021-03-31 05:45:00|||||||||30
1617169800000|2021-03-31 05:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|136
1617170100000|2021-03-31 05:55:00|||||||||98
1617170400000|2021-03-31 06:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1086
1617170700000|2021-03-31 06:05:00|12351.4|12349.4|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|800
1617171000000|2021-03-31 06:10:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|272
1617171300000|2021-03-31 06:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|296
1617171600000|2021-03-31 06:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|584
1617171900000|2021-03-31 06:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|940
1617172200000|2021-03-31 06:30:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|438
1617172500000|2021-03-31 06:35:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|103
1617172800000|2021-03-31 06:40:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|139
1617173100000|2021-03-31 06:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|781
1617173400000|2021-03-31 06:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1771
1617173700000|2021-03-31 06:55:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|118
1617174000000|2021-03-31 07:00:00|12356.1|12354.1|12354.5|12352.5|12356.9|12354.9|12354.5|12352.5|665
1617174300000|2021-03-31 07:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|672
1617174600000|2021-03-31 07:10:00|12355.3|12353.3|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|833
1617174900000|2021-03-31 07:15:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|530
1617175200000|2021-03-31 07:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|573
1617175500000|2021-03-31 07:25:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|315
1617175800000|2021-03-31 07:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|141
1617176100000|2021-03-31 07:35:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|874
1617176400000|2021-03-31 07:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|382
1617176700000|2021-03-31 07:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|248
1617177000000|2021-03-31 07:50:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|655
1617177300000|2021-03-31 07:55:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|98
1617177600000|2021-03-31 08:00:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|605
1617177900000|2021-03-31 08:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|795
1617178200000|2021-03-31 08:10:00|||||||||145
1617178500000|2021-03-31 08:15:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|407
1617178800000|2021-03-31 08:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|317
1617179100000|2021-03-31 08:25:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|267
1617179400000|2021-03-31 08:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|213
1617179700000|2021-03-31 08:35:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|752
1617180000000|2021-03-31 08:40:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|2261
1617180300000|2021-03-31 08:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|767
1617180600000|2021-03-31 08:50:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|992
1617180900000|2021-03-31 08:55:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|730
1617181200000|2021-03-31 09:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1115
1617181500000|2021-03-31 09:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1197
1617181800000|2021-03-31 09:10:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|805
1617182100000|2021-03-31 09:15:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|655
1617182400000|2021-03-31 09:20:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1903
1617182700000|2021-03-31 09:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|943
1617183000000|2021-03-31 09:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|789
1617183300000|2021-03-31 09:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353|12351|606
1617183600000|2021-03-31 09:40:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|1393
1617183900000|2021-03-31 09:45:00|||||||||1137
1617184200000|2021-03-31 09:50:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|514
1617184500000|2021-03-31 09:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|141
1617184800000|2021-03-31 10:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|274
1617185100000|2021-03-31 10:05:00|||||||||122
1617185400000|2021-03-31 10:10:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|250
1617185700000|2021-03-31 10:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|405
1617186000000|2021-03-31 10:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|473
1617186300000|2021-03-31 10:25:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|424
1617186600000|2021-03-31 10:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|765
1617186900000|2021-03-31 10:35:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|220
1617187200000|2021-03-31 10:40:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|383
1617187500000|2021-03-31 10:45:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|538
1617187800000|2021-03-31 10:50:00|||||||||41
1617188100000|2021-03-31 10:55:00|||||||||679
1617188400000|2021-03-31 11:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1095
1617188700000|2021-03-31 11:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|239
1617189000000|2021-03-31 11:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1642
1617189300000|2021-03-31 11:15:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|936
1617189600000|2021-03-31 11:20:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|843
1617189900000|2021-03-31 11:25:00|||||||||997
1617190200000|2021-03-31 11:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|789
1617190500000|2021-03-31 11:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|272
1617190800000|2021-03-31 11:40:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1107
1617191100000|2021-03-31 11:45:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|1246
1617191400000|2021-03-31 11:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|958
1617191700000|2021-03-31 11:55:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|1506
1617192000000|2021-03-31 12:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2490
1617192300000|2021-03-31 12:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12352.2|12350.2|2436
1617192600000|2021-03-31 12:10:00|12353|12351|12352.2|12350.2|12353.3|12351.3|12351.4|12349.4|1095
1617192900000|2021-03-31 12:15:00|12352.6|12350.6|12356.1|12354.1|12356.9|12354.9|12352.6|12350.6|3387
1617193200000|2021-03-31 12:20:00|12355.3|12353.3|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|2457
1617193500000|2021-03-31 12:25:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|2766
1617193800000|2021-03-31 12:30:00|12353|12351|12353.7|12351.7|12354.5|12352.5|12353|12351|2961
1617194100000|2021-03-31 12:35:00|12354.5|12352.5|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|1418
1617194400000|2021-03-31 12:40:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|3196
1617194700000|2021-03-31 12:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|3145
1617195000000|2021-03-31 12:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2167
1617195300000|2021-03-31 12:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|661
1617195600000|2021-03-31 13:00:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1777
1617195900000|2021-03-31 13:05:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1025
1617196200000|2021-03-31 13:10:00|12358.4|12356.4|12355.3|12353.3|12358.4|12356.4|12355.3|12353.3|3030
1617196500000|2021-03-31 13:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2655
1617196800000|2021-03-31 13:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2838
1617197100000|2021-03-31 13:25:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2022
1617197400000|2021-03-31 13:30:00|12353.7|12351.7|12356.1|12354.1|12356.9|12354.9|12353|12351|5156
1617197700000|2021-03-31 13:35:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|1919
1617198000000|2021-03-31 13:40:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|1875
1617198300000|2021-03-31 13:45:00|12351.4|12349.4|12353|12351|12353|12351|12348.3|12346.3|10340
1617198600000|2021-03-31 13:50:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|3386
1617198900000|2021-03-31 13:55:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|2515
1617199200000|2021-03-31 14:00:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12352.2|12350.2|1664
1617199500000|2021-03-31 14:05:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2928
1617199800000|2021-03-31 14:10:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353|12351|7394
1617200100000|2021-03-31 14:15:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2480
1617200400000|2021-03-31 14:20:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1834
1617200700000|2021-03-31 14:25:00|12353.7|12351.7|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|4771
1617201000000|2021-03-31 14:30:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|3313
1617201300000|2021-03-31 14:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|2673
1617201600000|2021-03-31 14:40:00|12352.6|12350.6|12353|12351|12353.7|12351.7|12352.2|12350.2|2225
1617201900000|2021-03-31 14:45:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2795
1617202200000|2021-03-31 14:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2344
1617202500000|2021-03-31 14:55:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|9605
1617202800000|2021-03-31 15:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3836
1617203100000|2021-03-31 15:05:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1211
1617203400000|2021-03-31 15:10:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|4004
1617203700000|2021-03-31 15:15:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3044
1617204000000|2021-03-31 15:20:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|2100
1617204300000|2021-03-31 15:25:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|2026
1617204600000|2021-03-31 15:30:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1497
1617204900000|2021-03-31 15:35:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|2144
1617205200000|2021-03-31 15:40:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|876
1617205500000|2021-03-31 15:45:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|5257
1617205800000|2021-03-31 15:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|1675
1617206100000|2021-03-31 15:55:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|4235
1617206400000|2021-03-31 16:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1533
1617206700000|2021-03-31 16:05:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2185
1617207000000|2021-03-31 16:10:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2306
1617207300000|2021-03-31 16:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|798
1617207600000|2021-03-31 16:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|381
1617207900000|2021-03-31 16:25:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|8488
1617208200000|2021-03-31 16:30:00|||||||||490
1617208500000|2021-03-31 16:35:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1090
1617208800000|2021-03-31 16:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|1162
1617209100000|2021-03-31 16:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1331
1617209400000|2021-03-31 16:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|893
1617209700000|2021-03-31 16:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|729
1617210000000|2021-03-31 17:00:00|||||||||2266
1617210300000|2021-03-31 17:05:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|6294
1617210600000|2021-03-31 17:10:00|12353.7|12351.7|12351.4|12349.4|12353.7|12351.7|12351.4|12349.4|3931
1617210900000|2021-03-31 17:15:00|12352.2|12350.2|12349.8|12347.8|12352.2|12350.2|12349.8|12347.8|6224
1617211200000|2021-03-31 17:20:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2987
1617211500000|2021-03-31 17:25:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|4483
1617211800000|2021-03-31 17:30:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|6458
1617212100000|2021-03-31 17:35:00|12351.4|12349.4|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|1687
1617212400000|2021-03-31 17:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1650
1617212700000|2021-03-31 17:45:00|12349|12347|12347.5|12345.5|12349|12347|12345.9|12343.9|4465
1617213000000|2021-03-31 17:50:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|3227
1617213300000|2021-03-31 17:55:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|6493
1617213600000|2021-03-31 18:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|3871
1617213900000|2021-03-31 18:05:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|4557
1617214200000|2021-03-31 18:10:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|3040
1617214500000|2021-03-31 18:15:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|3303
1617214800000|2021-03-31 18:20:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|5019
1617215100000|2021-03-31 18:25:00|12348.3|12346.3|12347.5|12345.5|12349|12347|12347.5|12345.5|3436
1617215400000|2021-03-31 18:30:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|3785
1617215700000|2021-03-31 18:35:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|5424
1617216000000|2021-03-31 18:40:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|16009
1617216300000|2021-03-31 18:45:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|6283
1617216600000|2021-03-31 18:50:00|12342|12340|12341.2|12339.2|12343.6|12341.6|12340.5|12338.5|3946
1617216900000|2021-03-31 18:55:00|12340.5|12338.5|12341.2|12339.2|12343.6|12341.6|12338.9|12336.9|13610
1617217200000|2021-03-31 19:00:00|12342|12340|12345.1|12343.1|12345.9|12343.9|12341.2|12339.2|12293
1617217500000|2021-03-31 19:05:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|4730
1617217800000|2021-03-31 19:10:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|5356
1617218100000|2021-03-31 19:15:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|8199
1617218400000|2021-03-31 19:20:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|3597
1617218700000|2021-03-31 19:25:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|3340
1617219000000|2021-03-31 19:30:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|1634
1617219300000|2021-03-31 19:35:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|2884
1617219600000|2021-03-31 19:40:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|6122
1617219900000|2021-03-31 19:45:00|12349|12347|12349|12347|12349.8|12347.8|12348.3|12346.3|8323
1617220200000|2021-03-31 19:50:00|12348.3|12346.3|12349|12347|12349|12347|12346.7|12344.7|9724
1617220500000|2021-03-31 19:55:00|12349.8|12347.8|12345.1|12343.1|12349.8|12347.8|12345.1|12343.1|16656
1617220800000|2021-03-31 20:00:00|12345.9|12343.9|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|11213
1617221100000|2021-03-31 20:05:00|12345.1|12343.1|12343.6|12341.6|12345.9|12343.9|12342.8|12340.8|5089
1617221400000|2021-03-31 20:10:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|3060
1617221700000|2021-03-31 20:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1128
1617222000000|2021-03-31 20:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2160
1617222300000|2021-03-31 20:25:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12340.5|12338.5|2852
1617222600000|2021-03-31 20:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1887
1617222900000|2021-03-31 20:35:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|2715
1617223200000|2021-03-31 20:40:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|3833
1617223500000|2021-03-31 20:45:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|5611
1617223800000|2021-03-31 20:50:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|1997
1617224100000|2021-03-31 20:55:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|4077
1617228000000|2021-03-31 22:00:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|1020
1617228300000|2021-03-31 22:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|322
1617228600000|2021-03-31 22:10:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|355
1617228900000|2021-03-31 22:15:00|||||||||34
1617229200000|2021-03-31 22:20:00|||||||||221
1617229500000|2021-03-31 22:25:00|||||||||143
1617229800000|2021-03-31 22:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|744
1617230100000|2021-03-31 22:35:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|174
1617230400000|2021-03-31 22:40:00|||||||||615
1617230700000|2021-03-31 22:45:00|||||||||73
1617231000000|2021-03-31 22:50:00|||||||||62
1617231300000|2021-03-31 22:55:00|||||||||124
1617231600000|2021-03-31 23:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|894
1617231900000|2021-03-31 23:05:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|1155
1617232200000|2021-03-31 23:10:00|||||||||8
1617232500000|2021-03-31 23:15:00|||||||||10
1617232800000|2021-03-31 23:20:00|||||||||602
1617233100000|2021-03-31 23:25:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|79
1617233400000|2021-03-31 23:30:00|||||||||375
1617233700000|2021-03-31 23:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|37
1617234000000|2021-03-31 23:40:00|||||||||12
1617234300000|2021-03-31 23:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|37
1617234600000|2021-03-31 23:50:00|12344|12342|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|460
1617234900000|2021-03-31 23:55:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|191
1617235200000|2021-04-01 00:00:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|544
1617235500000|2021-04-01 00:05:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|404
1617235800000|2021-04-01 00:10:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|412
1617236100000|2021-04-01 00:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|355
1617236400000|2021-04-01 00:20:00|12342|12340|12340.5|12338.5|12342|12340|12339.7|12337.7|772
1617236700000|2021-04-01 00:25:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|389
1617237000000|2021-04-01 00:30:00|||||||||412
1617237300000|2021-04-01 00:35:00|||||||||105
1617237600000|2021-04-01 00:40:00|||||||||133
1617237900000|2021-04-01 00:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|173
1617238200000|2021-04-01 00:50:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.5|12336.5|660
1617238500000|2021-04-01 00:55:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|398
1617238800000|2021-04-01 01:00:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|301
1617239100000|2021-04-01 01:05:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|258
1617239400000|2021-04-01 01:10:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|49
1617239700000|2021-04-01 01:15:00|||||||||1
1617240000000|2021-04-01 01:20:00|||||||||251
1617240300000|2021-04-01 01:25:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|987
1617240600000|2021-04-01 01:30:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|920
1617240900000|2021-04-01 01:35:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|197
1617241200000|2021-04-01 01:40:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|884
1617241500000|2021-04-01 01:45:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1156
1617241800000|2021-04-01 01:50:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|683
1617242100000|2021-04-01 01:55:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|161
1617242400000|2021-04-01 02:00:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|273
1617242700000|2021-04-01 02:05:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|224
1617243000000|2021-04-01 02:10:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1724
1617243300000|2021-04-01 02:15:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|520
1617243600000|2021-04-01 02:20:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|817
1617243900000|2021-04-01 02:25:00|||||||||1012
1617244200000|2021-04-01 02:30:00|||||||||47
1617244500000|2021-04-01 02:35:00|||||||||207
1617244800000|2021-04-01 02:40:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1027
1617245100000|2021-04-01 02:45:00|||||||||120
1617245400000|2021-04-01 02:50:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1189
1617245700000|2021-04-01 02:55:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1377
1617246000000|2021-04-01 03:00:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1415
1617246300000|2021-04-01 03:05:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|257
1617246600000|2021-04-01 03:10:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|168
1617246900000|2021-04-01 03:15:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|679
1617247200000|2021-04-01 03:20:00|||||||||97
1617247500000|2021-04-01 03:25:00|||||||||1080
1617247800000|2021-04-01 03:30:00|||||||||50
1617248100000|2021-04-01 03:35:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1290
1617248400000|2021-04-01 03:40:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|289
1617248700000|2021-04-01 03:45:00|||||||||26
1617249000000|2021-04-01 03:50:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1143
1617249300000|2021-04-01 03:55:00|||||||||55
1617249600000|2021-04-01 04:00:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|460
1617249900000|2021-04-01 04:05:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|653
1617250200000|2021-04-01 04:10:00|||||||||27
1617250500000|2021-04-01 04:15:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|439
1617250800000|2021-04-01 04:20:00|||||||||47
1617251100000|2021-04-01 04:25:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|581
1617251400000|2021-04-01 04:30:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|981
1617251700000|2021-04-01 04:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|410
1617252000000|2021-04-01 04:40:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1483
1617252300000|2021-04-01 04:45:00|12339.3|12337.3|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|1534
1617252600000|2021-04-01 04:50:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|328
1617252900000|2021-04-01 04:55:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|327
1617253200000|2021-04-01 05:00:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|445
1617253500000|2021-04-01 05:05:00|||||||||11585
1617253800000|2021-04-01 05:10:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|490
1617254100000|2021-04-01 05:15:00|||||||||67
1617254400000|2021-04-01 05:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|215
1617254700000|2021-04-01 05:25:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|201
1617255000000|2021-04-01 05:30:00|12342|12340|12342|12340|12342|12340|12342|12340|206
1617255300000|2021-04-01 05:35:00|||||||||298
1617255600000|2021-04-01 05:40:00|||||||||179
1617255900000|2021-04-01 05:45:00|||||||||3
1617256200000|2021-04-01 05:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|159
1617256500000|2021-04-01 05:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|781
1617256800000|2021-04-01 06:00:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|834
1617257100000|2021-04-01 06:05:00|12340.1|12338.1|12342|12340|12342|12340|12340.1|12338.1|588
1617257400000|2021-04-01 06:10:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12340.5|12338.5|964
1617257700000|2021-04-01 06:15:00|12342.4|12340.4|12341.2|12339.2|12342.4|12340.4|12340.5|12338.5|612
1617258000000|2021-04-01 06:20:00|12340.5|12338.5|12341.2|12339.2|12342|12340|12340.5|12338.5|570
1617258300000|2021-04-01 06:25:00|12342|12340|12342|12340|12342|12340|12342|12340|167
1617258600000|2021-04-01 06:30:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|338
1617258900000|2021-04-01 06:35:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|320
1617259200000|2021-04-01 06:40:00|12342|12340|12342|12340|12342.8|12340.8|12341.2|12339.2|1034
1617259500000|2021-04-01 06:45:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|700
1617259800000|2021-04-01 06:50:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|957
1617260100000|2021-04-01 06:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|223
1617260400000|2021-04-01 07:00:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1357
1617260700000|2021-04-01 07:05:00|12342.4|12340.4|12343.6|12341.6|12343.6|12341.6|12342.4|12340.4|533
1617261000000|2021-04-01 07:10:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1079
1617261300000|2021-04-01 07:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1621
1617261600000|2021-04-01 07:20:00|12344.4|12342.4|12345.9|12343.9|12346.3|12344.3|12344.4|12342.4|1955
1617261900000|2021-04-01 07:25:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1343
1617262200000|2021-04-01 07:30:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|820
1617262500000|2021-04-01 07:35:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|447
1617262800000|2021-04-01 07:40:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1991
1617263100000|2021-04-01 07:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|242
1617263400000|2021-04-01 07:50:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|1593
1617263700000|2021-04-01 07:55:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|740
1617264000000|2021-04-01 08:00:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1393
1617264300000|2021-04-01 08:05:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|233
1617264600000|2021-04-01 08:10:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|600
1617264900000|2021-04-01 08:15:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|633
1617265200000|2021-04-01 08:20:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|531
1617265500000|2021-04-01 08:25:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|2329
1617265800000|2021-04-01 08:30:00|||||||||364
1617266100000|2021-04-01 08:35:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1657
1617266400000|2021-04-01 08:40:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2508
1617266700000|2021-04-01 08:45:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|823
1617267000000|2021-04-01 08:50:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1679
1617267300000|2021-04-01 08:55:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1192
1617267600000|2021-04-01 09:00:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|1485
1617267900000|2021-04-01 09:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|1944
1617268200000|2021-04-01 09:10:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|385
1617268500000|2021-04-01 09:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1209
1617268800000|2021-04-01 09:20:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1180
1617269100000|2021-04-01 09:25:00|12343.2|12341.2|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1790
1617269400000|2021-04-01 09:30:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|822
1617269700000|2021-04-01 09:35:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|109
1617270000000|2021-04-01 09:40:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1105
1617270300000|2021-04-01 09:45:00|||||||||182
1617270600000|2021-04-01 09:50:00|12342|12340|12342|12340|12342|12340|12342|12340|198
1617270900000|2021-04-01 09:55:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|827
1617271200000|2021-04-01 10:00:00|12343.2|12341.2|12342.8|12340.8|12343.6|12341.6|12342|12340|794
1617271500000|2021-04-01 10:05:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|1141
1617271800000|2021-04-01 10:10:00|||||||||147
1617272100000|2021-04-01 10:15:00|12341.6|12339.6|12341.2|12339.2|12341.6|12339.6|12341.2|12339.2|2250
1617272400000|2021-04-01 10:20:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|675
1617272700000|2021-04-01 10:25:00|||||||||86
1617273000000|2021-04-01 10:30:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1406
1617273300000|2021-04-01 10:35:00|||||||||477
1617273600000|2021-04-01 10:40:00|||||||||234
1617273900000|2021-04-01 10:45:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|700
1617274200000|2021-04-01 10:50:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1796
1617274500000|2021-04-01 10:55:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|632
1617274800000|2021-04-01 11:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|859
1617275100000|2021-04-01 11:05:00|12341.6|12339.6|12341.2|12339.2|12342|12340|12341.2|12339.2|836
1617275400000|2021-04-01 11:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|778
1617275700000|2021-04-01 11:15:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|576
1617276000000|2021-04-01 11:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|573
1617276300000|2021-04-01 11:25:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1875
1617276600000|2021-04-01 11:30:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|587
1617276900000|2021-04-01 11:35:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|674
1617277200000|2021-04-01 11:40:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|604
1617277500000|2021-04-01 11:45:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|2769
1617277800000|2021-04-01 11:50:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|2350
1617278100000|2021-04-01 11:55:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|4347
1617278400000|2021-04-01 12:00:00|12345.1|12343.1|12347.5|12345.5|12347.5|12345.5|12345.1|12343.1|2981
1617278700000|2021-04-01 12:05:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|3177
1617279000000|2021-04-01 12:10:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|2974
1617279300000|2021-04-01 12:15:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|2536
1617279600000|2021-04-01 12:20:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1693
1617279900000|2021-04-01 12:25:00|||||||||1079
1617280200000|2021-04-01 12:30:00|12349|12347|12351.4|12349.4|12352.2|12350.2|12349|12347|4463
1617280500000|2021-04-01 12:35:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|4685
1617280800000|2021-04-01 12:40:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|7213
1617281100000|2021-04-01 12:45:00|12353|12351|12353|12351|12353|12351|12351.4|12349.4|4648
1617281400000|2021-04-01 12:50:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|15432
1617281700000|2021-04-01 12:55:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|5516
1617282000000|2021-04-01 13:00:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2789
1617282300000|2021-04-01 13:05:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|2090
1617282600000|2021-04-01 13:10:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|4617
1617282900000|2021-04-01 13:15:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|712
1617283200000|2021-04-01 13:20:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|3734
1617283500000|2021-04-01 13:25:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1526
1617283800000|2021-04-01 13:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1697
1617284100000|2021-04-01 13:35:00|12356.5|12354.5|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|2020
1617284400000|2021-04-01 13:40:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|14431
1617284700000|2021-04-01 13:45:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|6284
1617285000000|2021-04-01 13:50:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1240
1617285300000|2021-04-01 13:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2011
1617285600000|2021-04-01 14:00:00|12354.5|12352.5|12355.3|12353.3|12356.9|12354.9|12353.7|12351.7|15623
1617285900000|2021-04-01 14:05:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|13225
1617286200000|2021-04-01 14:10:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1730
1617286500000|2021-04-01 14:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|3769
1617286800000|2021-04-01 14:20:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|3946
1617287100000|2021-04-01 14:25:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|4776
1617287400000|2021-04-01 14:30:00|12360|12358|12360|12358|12360.8|12358.8|12358.4|12356.4|4319
1617287700000|2021-04-01 14:35:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12358.4|12356.4|2030
1617288000000|2021-04-01 14:40:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12358.4|12356.4|3339
1617288300000|2021-04-01 14:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|4220
1617288600000|2021-04-01 14:50:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|3550
1617288900000|2021-04-01 14:55:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2550
1617289200000|2021-04-01 15:00:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12360.8|12358.8|4376
1617289500000|2021-04-01 15:05:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|543
1617289800000|2021-04-01 15:10:00|12360.8|12358.8|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|4293
1617290100000|2021-04-01 15:15:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2844
1617290400000|2021-04-01 15:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2539
1617290700000|2021-04-01 15:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1976
1617291000000|2021-04-01 15:30:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|2079
1617291300000|2021-04-01 15:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3897
1617291600000|2021-04-01 15:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1065
1617291900000|2021-04-01 15:45:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3563
1617292200000|2021-04-01 15:50:00|12362.3|12360.3|12365.5|12363.5|12366.2|12364.2|12362.3|12360.3|4755
1617292500000|2021-04-01 15:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1864
1617292800000|2021-04-01 16:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1804
1617293100000|2021-04-01 16:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1166
1617293400000|2021-04-01 16:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1180
1617293700000|2021-04-01 16:15:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|2215
1617294000000|2021-04-01 16:20:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|4915
1617294300000|2021-04-01 16:25:00|12360|12358|12360|12358|12360|12358|12360|12358|7169
1617294600000|2021-04-01 16:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|3530
1617294900000|2021-04-01 16:35:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|3362
1617295200000|2021-04-01 16:40:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|515
1617295500000|2021-04-01 16:45:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|441
1617295800000|2021-04-01 16:50:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|2805
1617296100000|2021-04-01 16:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|4116
1617296400000|2021-04-01 17:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1381
1617296700000|2021-04-01 17:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1577
1617297000000|2021-04-01 17:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|327
1617297300000|2021-04-01 17:15:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|2761
1617297600000|2021-04-01 17:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2121
1617297900000|2021-04-01 17:25:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|3753
1617298200000|2021-04-01 17:30:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|3343
1617298500000|2021-04-01 17:35:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|323
1617298800000|2021-04-01 17:40:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|356
1617299100000|2021-04-01 17:45:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|5344
1617299400000|2021-04-01 17:50:00|||||||||158
1617299700000|2021-04-01 17:55:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|746
1617300000000|2021-04-01 18:00:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1317
1617300300000|2021-04-01 18:05:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|302
1617300600000|2021-04-01 18:10:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|2068
1617300900000|2021-04-01 18:15:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|141
1617301200000|2021-04-01 18:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2278
1617301500000|2021-04-01 18:25:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|366
1617301800000|2021-04-01 18:30:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|269
1617302100000|2021-04-01 18:35:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1522
1617302400000|2021-04-01 18:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1698
1617302700000|2021-04-01 18:45:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1598
1617303000000|2021-04-01 18:50:00|||||||||244
1617303300000|2021-04-01 18:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|4330
1617303600000|2021-04-01 19:00:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1090
1617303900000|2021-04-01 19:05:00|||||||||130
1617304200000|2021-04-01 19:10:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1558
1617304500000|2021-04-01 19:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|1422
1617304800000|2021-04-01 19:20:00|||||||||1278
1617305100000|2021-04-01 19:25:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|441
1617305400000|2021-04-01 19:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1167
1617305700000|2021-04-01 19:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|467
1617306000000|2021-04-01 19:40:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|1685
1617306300000|2021-04-01 19:45:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1423
1617306600000|2021-04-01 19:50:00|||||||||1098
1617306900000|2021-04-01 19:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1334
1617307200000|2021-04-01 20:00:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|3413
1617307500000|2021-04-01 20:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2635
1617307800000|2021-04-01 20:10:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1701
1617308100000|2021-04-01 20:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2332
1617308400000|2021-04-01 20:20:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1054
1617308700000|2021-04-01 20:25:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1999
1617309000000|2021-04-01 20:30:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.1|12354.1|2109
1617309300000|2021-04-01 20:35:00|12357.6|12355.6|12356.1|12354.1|12358.4|12356.4|12355.3|12353.3|1032
1617309600000|2021-04-01 20:40:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1195
1617309900000|2021-04-01 20:45:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2830
1617310200000|2021-04-01 20:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1939
1617310500000|2021-04-01 20:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|1393
1617346200000|2021-04-02 06:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|3
1617346500000|2021-04-02 06:55:00|||||||||70
1617346800000|2021-04-02 07:00:00|||||||||6
1617347100000|2021-04-02 07:05:00|12349|12347|12349|12347|12349|12347|12349|12347|231
1617347400000|2021-04-02 07:10:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|624
1617347700000|2021-04-02 07:15:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|638
1617348000000|2021-04-02 07:20:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|291
1617348300000|2021-04-02 07:25:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|68
1617348600000|2021-04-02 07:30:00|||||||||34
1617348900000|2021-04-02 07:35:00|||||||||39
1617349200000|2021-04-02 07:40:00|||||||||2
1617349500000|2021-04-02 07:45:00|||||||||41
1617349800000|2021-04-02 07:50:00|||||||||39
1617350100000|2021-04-02 07:55:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|164
1617350400000|2021-04-02 08:00:00|||||||||110
1617350700000|2021-04-02 08:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|28
1617351000000|2021-04-02 08:10:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|173
1617351300000|2021-04-02 08:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|5
1617351600000|2021-04-02 08:20:00|||||||||40
1617351900000|2021-04-02 08:25:00|||||||||16
1617352200000|2021-04-02 08:30:00|||||||||30
1617352800000|2021-04-02 08:40:00|||||||||1
1617353100000|2021-04-02 08:45:00|||||||||95
1617353400000|2021-04-02 08:50:00|||||||||6
1617353700000|2021-04-02 08:55:00|||||||||59
1617354000000|2021-04-02 09:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|280
1617354300000|2021-04-02 09:05:00|||||||||6
1617354600000|2021-04-02 09:10:00|||||||||22
1617354900000|2021-04-02 09:15:00|||||||||13
1617355200000|2021-04-02 09:20:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|90
1617355500000|2021-04-02 09:25:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|72
1617355800000|2021-04-02 09:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|91
1617356100000|2021-04-02 09:35:00|||||||||18
1617356400000|2021-04-02 09:40:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|481
1617356700000|2021-04-02 09:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|91
1617357000000|2021-04-02 09:50:00|||||||||177
1617357300000|2021-04-02 09:55:00|||||||||50
1617357600000|2021-04-02 10:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|281
1617357900000|2021-04-02 10:05:00|12353|12351|12353|12351|12353|12351|12353|12351|230
1617358200000|2021-04-02 10:10:00|||||||||320
1617358500000|2021-04-02 10:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|180
1617358800000|2021-04-02 10:20:00|||||||||22
1617359100000|2021-04-02 10:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|80
1617359400000|2021-04-02 10:30:00|12353|12351|12353|12351|12353|12351|12353|12351|71
1617359700000|2021-04-02 10:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|161
1617360000000|2021-04-02 10:40:00|||||||||32
1617360300000|2021-04-02 10:45:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|76
1617360600000|2021-04-02 10:50:00|||||||||2
1617360900000|2021-04-02 10:55:00|||||||||21
1617361200000|2021-04-02 11:00:00|||||||||9
1617361500000|2021-04-02 11:05:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|764
1617361800000|2021-04-02 11:10:00|||||||||33
1617362100000|2021-04-02 11:15:00|||||||||125
1617362400000|2021-04-02 11:20:00|||||||||31
1617362700000|2021-04-02 11:25:00|||||||||244
1617363000000|2021-04-02 11:30:00|||||||||23
1617363300000|2021-04-02 11:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|175
1617363600000|2021-04-02 11:40:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|455
1617363900000|2021-04-02 11:45:00|||||||||127
1617364200000|2021-04-02 11:50:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1023
1617364500000|2021-04-02 11:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1394
1617364800000|2021-04-02 12:00:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|430
1617365100000|2021-04-02 12:05:00|12352.2|12350.2|12354.1|12352.1|12354.5|12352.5|12352.2|12350.2|684
1617365400000|2021-04-02 12:10:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1307
1617365700000|2021-04-02 12:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|1051
1617366000000|2021-04-02 12:20:00|12353.7|12351.7|12356.9|12354.9|12356.9|12354.9|12353.7|12351.7|1643
1617366300000|2021-04-02 12:25:00|12356.1|12354.1|12357.3|12355.3|12358.8|12356.8|12354.9|12352.9|2521
1617366600000|2021-04-02 12:30:00|12358|12356|12345.9|12343.9|12359.2|12357.2|12343.6|12341.6|6237
1617366900000|2021-04-02 12:35:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12342.8|12340.8|5194
1617367200000|2021-04-02 12:40:00|12345.1|12343.1|12342.8|12340.8|12345.1|12343.1|12342.8|12340.8|4299
1617367500000|2021-04-02 12:45:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12343.6|12341.6|2263
1617367800000|2021-04-02 12:50:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12344.4|12342.4|4875
1617368100000|2021-04-02 12:55:00|12347.5|12345.5|12342.8|12340.8|12347.5|12345.5|12342.8|12340.8|2788
1617368400000|2021-04-02 13:00:00|12342|12340|12337.3|12335.3|12342.8|12340.8|12337.3|12335.3|4577
1617368700000|2021-04-02 13:05:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12335|12333|4825
1617369000000|2021-04-02 13:10:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12332.6|12330.6|6290
1617369300000|2021-04-02 13:15:00|12333.4|12331.4|12335|12333|12335.8|12333.8|12333.4|12331.4|2624
1617369600000|2021-04-02 13:20:00|12334.2|12332.2|12335|12333|12336.5|12334.5|12334.2|12332.2|2137
1617369900000|2021-04-02 13:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|2775
1617370200000|2021-04-02 13:30:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|2610
1617370500000|2021-04-02 13:35:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1725
1617370800000|2021-04-02 13:40:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|2223
1617371100000|2021-04-02 13:45:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12328|12326|5693
1617371400000|2021-04-02 13:50:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12325.6|12323.6|4249
1617371700000|2021-04-02 13:55:00|12326.4|12324.4|12324|12322|12326.4|12324.4|12324|12322|4725
1617372000000|2021-04-02 14:00:00|12323.3|12321.3|12320.9|12318.9|12323.3|12321.3|12320.9|12318.9|2952
1617372300000|2021-04-02 14:05:00|12321.7|12319.7|12324|12322|12324.8|12322.8|12320.9|12318.9|2154
1617372600000|2021-04-02 14:10:00|12324.8|12322.8|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|1686
1617372900000|2021-04-02 14:15:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|2602
1617373200000|2021-04-02 14:20:00|12325.6|12323.6|12324|12322|12325.6|12323.6|12324|12322|1963
1617373500000|2021-04-02 14:25:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|582
1617373800000|2021-04-02 14:30:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|1137
1617374100000|2021-04-02 14:35:00|12321.7|12319.7|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|3178
1617374400000|2021-04-02 14:40:00|12320.9|12318.9|12321.7|12319.7|12321.7|12319.7|12320.1|12318.1|3120
1617374700000|2021-04-02 14:45:00|12320.1|12318.1|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|1926
1617375000000|2021-04-02 14:50:00|12320.1|12318.1|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|1553
1617375300000|2021-04-02 14:55:00|12320.1|12318.1|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|1328
1617375600000|2021-04-02 15:00:00|12320.9|12318.9|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|2357
1617375900000|2021-04-02 15:05:00|12320.9|12318.9|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|739
1617376200000|2021-04-02 15:10:00|12321.7|12319.7|12322.5|12320.5|12323.3|12321.3|12320.9|12318.9|2616
1617376500000|2021-04-02 15:15:00|12322.9|12320.9|12322.9|12320.9|12322.9|12320.9|12322.9|12320.9|0
1617573600000|2021-04-04 22:00:00|12319.4|12317.4|12324.4|12322.4|12324.8|12322.8|12317.8|12315.8|1454
1617573900000|2021-04-04 22:05:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|187
1617574200000|2021-04-04 22:10:00|12324|12322|12324|12322|12324.4|12322.4|12324|12322|340
1617574500000|2021-04-04 22:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|303
1617574800000|2021-04-04 22:20:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|396
1617575100000|2021-04-04 22:25:00|||||||||162
1617575400000|2021-04-04 22:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|445
1617575700000|2021-04-04 22:35:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12326.4|12324.4|275
1617576000000|2021-04-04 22:40:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|534
1617576300000|2021-04-04 22:45:00|||||||||155
1617576600000|2021-04-04 22:50:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|228
1617576900000|2021-04-04 22:55:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|74
1617577200000|2021-04-04 23:00:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|198
1617577500000|2021-04-04 23:05:00|||||||||1
1617577800000|2021-04-04 23:10:00|||||||||141
1617578100000|2021-04-04 23:15:00|||||||||28
1617578400000|2021-04-04 23:20:00|12326.4|12324.4|12328.7|12326.7|12328.7|12326.7|12326.4|12324.4|1052
1617578700000|2021-04-04 23:25:00|12329.5|12327.5|12328|12326|12329.5|12327.5|12328|12326|397
1617579000000|2021-04-04 23:30:00|12328.3|12326.3|12328.7|12326.7|12328.7|12326.7|12328|12326|124
1617579300000|2021-04-04 23:35:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|825
1617579600000|2021-04-04 23:40:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|484
1617579900000|2021-04-04 23:45:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1000
1617580200000|2021-04-04 23:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|57
1617580500000|2021-04-04 23:55:00|12328|12326|12328|12326|12328|12326|12328|12326|201
1617580800000|2021-04-05 00:00:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|461
1617581100000|2021-04-05 00:05:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|368
1617581400000|2021-04-05 00:10:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|88
1617581700000|2021-04-05 00:15:00|||||||||763
1617582000000|2021-04-05 00:20:00|||||||||48
1617582300000|2021-04-05 00:25:00|12326.4|12324.4|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|1138
1617582600000|2021-04-05 00:30:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|175
1617582900000|2021-04-05 00:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|324
1617583200000|2021-04-05 00:40:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|329
1617583500000|2021-04-05 00:45:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|49
1617583800000|2021-04-05 00:50:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|145
1617584100000|2021-04-05 00:55:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|348
1617584400000|2021-04-05 01:00:00|||||||||218
1617584700000|2021-04-05 01:05:00|||||||||27
1617585000000|2021-04-05 01:10:00|||||||||28
1617585300000|2021-04-05 01:15:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|239
1617585600000|2021-04-05 01:20:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|516
1617585900000|2021-04-05 01:25:00|||||||||278
1617586200000|2021-04-05 01:30:00|||||||||137
1617586500000|2021-04-05 01:35:00|||||||||14
1617586800000|2021-04-05 01:40:00|||||||||59
1617587100000|2021-04-05 01:45:00|||||||||146
1617587400000|2021-04-05 01:50:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|324
1617587700000|2021-04-05 01:55:00|||||||||105
1617588000000|2021-04-05 02:00:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|446
1617588300000|2021-04-05 02:05:00|12324.8|12322.8|12322.5|12320.5|12324.8|12322.8|12322.5|12320.5|1314
1617588600000|2021-04-05 02:10:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|896
1617588900000|2021-04-05 02:15:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|1256
1617589200000|2021-04-05 02:20:00|12322.5|12320.5|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|214
1617589500000|2021-04-05 02:25:00|||||||||323
1617589800000|2021-04-05 02:30:00|||||||||82
1617590100000|2021-04-05 02:35:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|132
1617590400000|2021-04-05 02:40:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|388
1617590700000|2021-04-05 02:45:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|225
1617591000000|2021-04-05 02:50:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|80
1617591300000|2021-04-05 02:55:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|122
1617591600000|2021-04-05 03:00:00|||||||||61
1617591900000|2021-04-05 03:05:00|||||||||293
1617592200000|2021-04-05 03:10:00|||||||||2
1617592500000|2021-04-05 03:15:00|||||||||27
1617592800000|2021-04-05 03:20:00|||||||||5
1617593100000|2021-04-05 03:25:00|12324|12322|12324|12322|12324|12322|12324|12322|160
1617593400000|2021-04-05 03:30:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|335
1617593700000|2021-04-05 03:35:00|12324.4|12322.4|12324|12322|12324.4|12322.4|12324|12322|96
1617594000000|2021-04-05 03:40:00|||||||||123
1617594300000|2021-04-05 03:45:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|230
1617594600000|2021-04-05 03:50:00|||||||||3
1617594900000|2021-04-05 03:55:00|||||||||2
1617595500000|2021-04-05 04:05:00|||||||||3
1617595800000|2021-04-05 04:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|261
1617596100000|2021-04-05 04:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|241
1617596400000|2021-04-05 04:20:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12323.3|12321.3|43
1617596700000|2021-04-05 04:25:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|126
1617597000000|2021-04-05 04:30:00|||||||||29
1617597300000|2021-04-05 04:35:00|||||||||1
1617597600000|2021-04-05 04:40:00|||||||||7
1617597900000|2021-04-05 04:45:00|||||||||12
1617598200000|2021-04-05 04:50:00|||||||||1
1617598500000|2021-04-05 04:55:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|248
1617598800000|2021-04-05 05:00:00|||||||||203
1617599100000|2021-04-05 05:05:00|||||||||10
1617599400000|2021-04-05 05:10:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|224
1617599700000|2021-04-05 05:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|187
1617600000000|2021-04-05 05:20:00|||||||||10
1617600300000|2021-04-05 05:25:00|||||||||67
1617600600000|2021-04-05 05:30:00|||||||||4
1617600900000|2021-04-05 05:35:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|124
1617601200000|2021-04-05 05:40:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|22
1617601500000|2021-04-05 05:45:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|94
1617601800000|2021-04-05 05:50:00|||||||||25
1617602100000|2021-04-05 05:55:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|145
1617602400000|2021-04-05 06:00:00|12324|12322|12324|12322|12324|12322|12324|12322|226
1617602700000|2021-04-05 06:05:00|12324.4|12322.4|12324.8|12322.8|12324.8|12322.8|12324|12322|141
1617603000000|2021-04-05 06:10:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|425
1617603300000|2021-04-05 06:15:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|547
1617603600000|2021-04-05 06:20:00|12325.2|12323.2|12325.2|12323.2|12325.6|12323.6|12324.8|12322.8|375
1617603900000|2021-04-05 06:25:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|248
1617604200000|2021-04-05 06:30:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|221
1617604500000|2021-04-05 06:35:00|12325.2|12323.2|12324.8|12322.8|12325.2|12323.2|12324.8|12322.8|280
1617604800000|2021-04-05 06:40:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|179
1617605100000|2021-04-05 06:45:00|||||||||110
1617605400000|2021-04-05 06:50:00|||||||||18
1617605700000|2021-04-05 06:55:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|187
1617606000000|2021-04-05 07:00:00|||||||||197
1617606300000|2021-04-05 07:05:00|||||||||94
1617606600000|2021-04-05 07:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|815
1617606900000|2021-04-05 07:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|358
1617607200000|2021-04-05 07:20:00|12323.7|12321.7|12322.5|12320.5|12324|12322|12322.5|12320.5|199
1617607500000|2021-04-05 07:25:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|130
1617607800000|2021-04-05 07:30:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|425
1617608100000|2021-04-05 07:35:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|207
1617608400000|2021-04-05 07:40:00|||||||||86
1617608700000|2021-04-05 07:45:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|66
1617609300000|2021-04-05 07:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|211
1617609600000|2021-04-05 08:00:00|||||||||97
1617609900000|2021-04-05 08:05:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|415
1617610200000|2021-04-05 08:10:00|||||||||1
1617610500000|2021-04-05 08:15:00|12324|12322|12324|12322|12324|12322|12324|12322|320
1617610800000|2021-04-05 08:20:00|||||||||75
1617611100000|2021-04-05 08:25:00|12324.4|12322.4|12324|12322|12324.4|12322.4|12324|12322|269
1617611400000|2021-04-05 08:30:00|||||||||257
1617611700000|2021-04-05 08:35:00|||||||||73
1617612000000|2021-04-05 08:40:00|||||||||111
1617612300000|2021-04-05 08:45:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|294
1617612600000|2021-04-05 08:50:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|129
1617612900000|2021-04-05 08:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|143
1617613200000|2021-04-05 09:00:00|||||||||143
1617613500000|2021-04-05 09:05:00|||||||||77
1617613800000|2021-04-05 09:10:00|||||||||55
1617614100000|2021-04-05 09:15:00|||||||||1
1617614400000|2021-04-05 09:20:00|||||||||1
1617614700000|2021-04-05 09:25:00|||||||||6
1617615000000|2021-04-05 09:30:00|||||||||4
1617615300000|2021-04-05 09:35:00|||||||||8
1617615600000|2021-04-05 09:40:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|278
1617615900000|2021-04-05 09:45:00|||||||||501
1617616200000|2021-04-05 09:50:00|||||||||5
1617616500000|2021-04-05 09:55:00|||||||||39
1617616800000|2021-04-05 10:00:00|12324|12322|12324|12322|12324|12322|12324|12322|385
1617617100000|2021-04-05 10:05:00|||||||||1
1617617400000|2021-04-05 10:10:00|||||||||4
1617617700000|2021-04-05 10:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|59
1617618000000|2021-04-05 10:20:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|213
1617618300000|2021-04-05 10:25:00|||||||||970
1617618600000|2021-04-05 10:30:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|344
1617618900000|2021-04-05 10:35:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|205
1617619200000|2021-04-05 10:40:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|815
1617619500000|2021-04-05 10:45:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|1028
1617619800000|2021-04-05 10:50:00|||||||||16
1617620100000|2021-04-05 10:55:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|756
1617620400000|2021-04-05 11:00:00|||||||||45
1617620700000|2021-04-05 11:05:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|381
1617621000000|2021-04-05 11:10:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1191
1617621300000|2021-04-05 11:15:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|103
1617621600000|2021-04-05 11:20:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|349
1617621900000|2021-04-05 11:25:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|872
1617622200000|2021-04-05 11:30:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|411
1617622500000|2021-04-05 11:35:00|||||||||212
1617622800000|2021-04-05 11:40:00|||||||||12
1617623100000|2021-04-05 11:45:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|548
1617623400000|2021-04-05 11:50:00|12322.5|12320.5|12321.7|12319.7|12323.3|12321.3|12320.9|12318.9|1263
1617623700000|2021-04-05 11:55:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12320.9|12318.9|357
1617624000000|2021-04-05 12:00:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12319.4|12317.4|1774
1617624300000|2021-04-05 12:05:00|12320.1|12318.1|12319.4|12317.4|12320.9|12318.9|12319.4|12317.4|2709
1617624600000|2021-04-05 12:10:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|2238
1617624900000|2021-04-05 12:15:00|12319.4|12317.4|12316.2|12314.2|12320.1|12318.1|12316.2|12314.2|2525
1617625200000|2021-04-05 12:20:00|12315.5|12313.5|12319.4|12317.4|12319.4|12317.4|12314.7|12312.7|2197
1617625500000|2021-04-05 12:25:00|12318.6|12316.6|12320.1|12318.1|12320.9|12318.9|12317.8|12315.8|3307
1617625800000|2021-04-05 12:30:00|12319.4|12317.4|12318.6|12316.6|12320.1|12318.1|12317.8|12315.8|1597
1617626100000|2021-04-05 12:35:00|12319.4|12317.4|12321.7|12319.7|12321.7|12319.7|12319.4|12317.4|3610
1617626400000|2021-04-05 12:40:00|12320.9|12318.9|12321.7|12319.7|12321.7|12319.7|12318.6|12316.6|1817
1617626700000|2021-04-05 12:45:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1808
1617627000000|2021-04-05 12:50:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12319.4|12317.4|1681
1617627300000|2021-04-05 12:55:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1310
1617627600000|2021-04-05 13:00:00|12320.9|12318.9|12320.9|12318.9|12322.5|12320.5|12320.9|12318.9|2685
1617627900000|2021-04-05 13:05:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1870
1617628200000|2021-04-05 13:10:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12320.9|12318.9|827
1617628500000|2021-04-05 13:15:00|12323.3|12321.3|12323.3|12321.3|12324.8|12322.8|12322.5|12320.5|2022
1617628800000|2021-04-05 13:20:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|907
1617629100000|2021-04-05 13:25:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|1392
1617629400000|2021-04-05 13:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|1658
1617629700000|2021-04-05 13:35:00|12326.4|12324.4|12324|12322|12327.2|12325.2|12323.3|12321.3|3720
1617630000000|2021-04-05 13:40:00|12324.8|12322.8|12322.5|12320.5|12325.6|12323.6|12322.5|12320.5|4247
1617630300000|2021-04-05 13:45:00|12323.3|12321.3|12324|12322|12326.4|12324.4|12322.5|12320.5|6717
1617630600000|2021-04-05 13:50:00|12323.3|12321.3|12324|12322|12324.8|12322.8|12323.3|12321.3|3437
1617630900000|2021-04-05 13:55:00|12324.8|12322.8|12325.6|12323.6|12327.2|12325.2|12324.8|12322.8|4309
1617631200000|2021-04-05 14:00:00|12324|12322|12327.2|12325.2|12328|12326|12323.3|12321.3|6902
1617631500000|2021-04-05 14:05:00|12328|12326|12327.2|12325.2|12329.5|12327.5|12327.2|12325.2|4165
1617631800000|2021-04-05 14:10:00|12328|12326|12327.2|12325.2|12328|12326|12326.4|12324.4|2797
1617632100000|2021-04-05 14:15:00|12328|12326|12328|12326|12328.7|12326.7|12326.4|12324.4|3060
1617632400000|2021-04-05 14:20:00|12328.7|12326.7|12331.1|12329.1|12331.1|12329.1|12328|12326|3181
1617632700000|2021-04-05 14:25:00|12330.3|12328.3|12333.4|12331.4|12334.2|12332.2|12330.3|12328.3|4732
1617633000000|2021-04-05 14:30:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|4001
1617633300000|2021-04-05 14:35:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12334.2|12332.2|3244
1617633600000|2021-04-05 14:40:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|1921
1617633900000|2021-04-05 14:45:00|12332.6|12330.6|12331.1|12329.1|12333.4|12331.4|12330.3|12328.3|1821
1617634200000|2021-04-05 14:50:00|12330.3|12328.3|12332.6|12330.6|12333.4|12331.4|12329.5|12327.5|2362
1617634500000|2021-04-05 14:55:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|1209
1617634800000|2021-04-05 15:00:00|12332.6|12330.6|12331.9|12329.9|12333.4|12331.4|12331.1|12329.1|2458
1617635100000|2021-04-05 15:05:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|791
1617635400000|2021-04-05 15:10:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|4930
1617635700000|2021-04-05 15:15:00|12334.2|12332.2|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|6102
1617636000000|2021-04-05 15:20:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12335|12333|8938
1617636300000|2021-04-05 15:25:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|2468
1617636600000|2021-04-05 15:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1688
1617636900000|2021-04-05 15:35:00|12336.5|12334.5|12340.5|12338.5|12340.5|12338.5|12336.5|12334.5|2491
1617637200000|2021-04-05 15:40:00|12341.2|12339.2|12342|12340|12342|12340|12339.7|12337.7|3308
1617637500000|2021-04-05 15:45:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1993
1617637800000|2021-04-05 15:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|1091
1617638100000|2021-04-05 15:55:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|3680
1617638400000|2021-04-05 16:00:00|12342|12340|12342|12340|12343.6|12341.6|12342|12340|1043
1617638700000|2021-04-05 16:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|925
1617639000000|2021-04-05 16:10:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1338
1617639300000|2021-04-05 16:15:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1856
1617639600000|2021-04-05 16:20:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1532
1617639900000|2021-04-05 16:25:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|828
1617640200000|2021-04-05 16:30:00|12340.5|12338.5|12341.2|12339.2|12342|12340|12340.5|12338.5|2225
1617640500000|2021-04-05 16:35:00|12342|12340|12342|12340|12342|12340|12342|12340|720
1617640800000|2021-04-05 16:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|545
1617641100000|2021-04-05 16:45:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1018
1617641400000|2021-04-05 16:50:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|2359
1617641700000|2021-04-05 16:55:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1339
1617642000000|2021-04-05 17:00:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|553
1617642300000|2021-04-05 17:05:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12340.5|12338.5|3091
1617642600000|2021-04-05 17:10:00|||||||||328
1617642900000|2021-04-05 17:15:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|1993
1617643200000|2021-04-05 17:20:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|1105
1617643500000|2021-04-05 17:25:00|||||||||214
1617643800000|2021-04-05 17:30:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|1963
1617644100000|2021-04-05 17:35:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|783
1617644400000|2021-04-05 17:40:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|543
1617644700000|2021-04-05 17:45:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|714
1617645000000|2021-04-05 17:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1085
1617645300000|2021-04-05 17:55:00|||||||||150
1617645600000|2021-04-05 18:00:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2397
1617645900000|2021-04-05 18:05:00|12342|12340|12342|12340|12342|12340|12342|12340|228
1617646200000|2021-04-05 18:10:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|701
1617646500000|2021-04-05 18:15:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|236
1617646800000|2021-04-05 18:20:00|12342|12340|12342|12340|12342|12340|12342|12340|345
1617647100000|2021-04-05 18:25:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|893
1617647400000|2021-04-05 18:30:00|||||||||111
1617647700000|2021-04-05 18:35:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|3240
1617648000000|2021-04-05 18:40:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|259
1617648300000|2021-04-05 18:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|617
1617648600000|2021-04-05 18:50:00|12341.6|12339.6|12340.5|12338.5|12342|12340|12340.5|12338.5|1425
1617648900000|2021-04-05 18:55:00|12339.7|12337.7|12338.9|12336.9|12341.2|12339.2|12338.9|12336.9|3621
1617649200000|2021-04-05 19:00:00|12338.1|12336.1|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|3227
1617649500000|2021-04-05 19:05:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|2923
1617649800000|2021-04-05 19:10:00|||||||||448
1617650100000|2021-04-05 19:15:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|300
1617650400000|2021-04-05 19:20:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1513
1617650700000|2021-04-05 19:25:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|3476
1617651000000|2021-04-05 19:30:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1275
1617651300000|2021-04-05 19:35:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|493
1617651600000|2021-04-05 19:40:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|982
1617651900000|2021-04-05 19:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|1037
1617652200000|2021-04-05 19:50:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1027
1617652500000|2021-04-05 19:55:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|5036
1617652800000|2021-04-05 20:00:00|12341.6|12339.6|12342.8|12340.8|12343.6|12341.6|12341.6|12339.6|5870
1617653100000|2021-04-05 20:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1007
1617653400000|2021-04-05 20:10:00|12342|12340|12342|12340|12342|12340|12342|12340|113
1617653700000|2021-04-05 20:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|426
1617654000000|2021-04-05 20:20:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1048
1617654300000|2021-04-05 20:25:00|||||||||216
1617654600000|2021-04-05 20:30:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|663
1617654900000|2021-04-05 20:35:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1078
1617655200000|2021-04-05 20:40:00|||||||||629
1617655500000|2021-04-05 20:45:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|2225
1617655800000|2021-04-05 20:50:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|3050
1617656100000|2021-04-05 20:55:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|2432
1617660000000|2021-04-05 22:00:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|744
1617660300000|2021-04-05 22:05:00|12347.9|12345.9|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|174
1617660600000|2021-04-05 22:10:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|311
1617660900000|2021-04-05 22:15:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|66
1617661200000|2021-04-05 22:20:00|||||||||10
1617661500000|2021-04-05 22:25:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|146
1617661800000|2021-04-05 22:30:00|||||||||59
1617662100000|2021-04-05 22:35:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|191
1617662400000|2021-04-05 22:40:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|154
1617662700000|2021-04-05 22:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|274
1617663000000|2021-04-05 22:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|593
1617663300000|2021-04-05 22:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|579
1617663600000|2021-04-05 23:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|108
1617663900000|2021-04-05 23:05:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|317
1617664200000|2021-04-05 23:10:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|189
1617664500000|2021-04-05 23:15:00|||||||||227
1617664800000|2021-04-05 23:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|410
1617665100000|2021-04-05 23:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|57
1617665400000|2021-04-05 23:30:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|267
1617665700000|2021-04-05 23:35:00|||||||||31
1617666000000|2021-04-05 23:40:00|||||||||38
1617666300000|2021-04-05 23:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|256
1617666600000|2021-04-05 23:50:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|868
1617666900000|2021-04-05 23:55:00|12347.1|12345.1|12346.7|12344.7|12347.1|12345.1|12346.7|12344.7|92
1617667200000|2021-04-06 00:00:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|372
1617667500000|2021-04-06 00:05:00|12347.1|12345.1|12347.5|12345.5|12347.5|12345.5|12347.1|12345.1|247
1617667800000|2021-04-06 00:10:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|473
1617668100000|2021-04-06 00:15:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|290
1617668400000|2021-04-06 00:20:00|||||||||52
1617668700000|2021-04-06 00:25:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|488
1617669000000|2021-04-06 00:30:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1204
1617669300000|2021-04-06 00:35:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|596
1617669600000|2021-04-06 00:40:00|||||||||111
1617669900000|2021-04-06 00:45:00|||||||||75
1617670200000|2021-04-06 00:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|9783
1617670500000|2021-04-06 00:55:00|||||||||194
1617670800000|2021-04-06 01:00:00|||||||||1086
1617671100000|2021-04-06 01:05:00|||||||||516
1617671400000|2021-04-06 01:10:00|||||||||73
1617671700000|2021-04-06 01:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|832
1617672000000|2021-04-06 01:20:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|383
1617672300000|2021-04-06 01:25:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|301
1617672600000|2021-04-06 01:30:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|388
1617672900000|2021-04-06 01:35:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|673
1617673200000|2021-04-06 01:40:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|237
1617673500000|2021-04-06 01:45:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|151
1617673800000|2021-04-06 01:50:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|2053
1617674100000|2021-04-06 01:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|714
1617674400000|2021-04-06 02:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|298
1617674700000|2021-04-06 02:05:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|343
1617675000000|2021-04-06 02:10:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|72
1617675300000|2021-04-06 02:15:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|758
1617675600000|2021-04-06 02:20:00|12351.4|12349.4|12349|12347|12351.4|12349.4|12349|12347|1707
1617675900000|2021-04-06 02:25:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|590
1617676200000|2021-04-06 02:30:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|300
1617676500000|2021-04-06 02:35:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.4|12347.4|47
1617676800000|2021-04-06 02:40:00|||||||||79
1617677100000|2021-04-06 02:45:00|||||||||10
1617677400000|2021-04-06 02:50:00|||||||||169
1617677700000|2021-04-06 02:55:00|12350.2|12348.2|12350.6|12348.6|12350.6|12348.6|12350.2|12348.2|653
1617678000000|2021-04-06 03:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|219
1617678300000|2021-04-06 03:05:00|||||||||146
1617678600000|2021-04-06 03:10:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|140
1617678900000|2021-04-06 03:15:00|||||||||12
1617679200000|2021-04-06 03:20:00|||||||||57
1617679500000|2021-04-06 03:25:00|||||||||10
1617679800000|2021-04-06 03:30:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|70
1617680100000|2021-04-06 03:35:00|12349|12347|12349|12347|12349|12347|12349|12347|294
1617680400000|2021-04-06 03:40:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|159
1617680700000|2021-04-06 03:45:00|||||||||414
1617681000000|2021-04-06 03:50:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|245
1617681300000|2021-04-06 03:55:00|||||||||44
1617681600000|2021-04-06 04:00:00|||||||||160
1617681900000|2021-04-06 04:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|168
1617682200000|2021-04-06 04:10:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|101
1617682500000|2021-04-06 04:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|80
1617682800000|2021-04-06 04:20:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|833
1617683100000|2021-04-06 04:25:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|287
1617683400000|2021-04-06 04:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|89
1617683700000|2021-04-06 04:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|415
1617684000000|2021-04-06 04:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|79
1617684300000|2021-04-06 04:45:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|351
1617684600000|2021-04-06 04:50:00|12353|12351|12353|12351|12353|12351|12353|12351|70
1617684900000|2021-04-06 04:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|406
1617685200000|2021-04-06 05:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|181
1617685500000|2021-04-06 05:05:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|75
1617685800000|2021-04-06 05:10:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|214
1617686100000|2021-04-06 05:15:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|128
1617686400000|2021-04-06 05:20:00|||||||||108
1617686700000|2021-04-06 05:25:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|312
1617687000000|2021-04-06 05:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|213
1617687300000|2021-04-06 05:35:00|||||||||30
1617687600000|2021-04-06 05:40:00|||||||||28
1617687900000|2021-04-06 05:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|141
1617688200000|2021-04-06 05:50:00|||||||||260
1617688500000|2021-04-06 05:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|132
1617688800000|2021-04-06 06:00:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|889
1617689100000|2021-04-06 06:05:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1201
1617689400000|2021-04-06 06:10:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12349|12347|965
1617689700000|2021-04-06 06:15:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349|12347|587
1617690000000|2021-04-06 06:20:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|575
1617690300000|2021-04-06 06:25:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|429
1617690600000|2021-04-06 06:30:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|402
1617690900000|2021-04-06 06:35:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|403
1617691200000|2021-04-06 06:40:00|12350.6|12348.6|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|697
1617691500000|2021-04-06 06:45:00|12349|12347|12349.8|12347.8|12350.2|12348.2|12349|12347|721
1617691800000|2021-04-06 06:50:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|557
1617692100000|2021-04-06 06:55:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|225
1617692400000|2021-04-06 07:00:00|12349|12347|12349.8|12347.8|12350.6|12348.6|12349|12347|670
1617692700000|2021-04-06 07:05:00|12350.6|12348.6|12351.4|12349.4|12353|12351|12350.6|12348.6|977
1617693000000|2021-04-06 07:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|493
1617693300000|2021-04-06 07:15:00|12351|12349|12346.7|12344.7|12351.4|12349.4|12346.7|12344.7|834
1617693600000|2021-04-06 07:20:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1186
1617693900000|2021-04-06 07:25:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1000
1617694200000|2021-04-06 07:30:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|443
1617694500000|2021-04-06 07:35:00|12346.3|12344.3|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|722
1617694800000|2021-04-06 07:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|432
1617695100000|2021-04-06 07:45:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|662
1617695400000|2021-04-06 07:50:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1777
1617695700000|2021-04-06 07:55:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|620
1617696000000|2021-04-06 08:00:00|12344.4|12342.4|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|881
1617696300000|2021-04-06 08:05:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|734
1617696600000|2021-04-06 08:10:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|310
1617696900000|2021-04-06 08:15:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|418
1617697200000|2021-04-06 08:20:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|1252
1617697500000|2021-04-06 08:25:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|392
1617697800000|2021-04-06 08:30:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|440
1617698100000|2021-04-06 08:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|914
1617698400000|2021-04-06 08:40:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|752
1617698700000|2021-04-06 08:45:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|363
1617699000000|2021-04-06 08:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|337
1617699300000|2021-04-06 08:55:00|12342|12340|12342|12340|12342|12340|12342|12340|1221
1617699600000|2021-04-06 09:00:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|1387
1617699900000|2021-04-06 09:05:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|1194
1617700200000|2021-04-06 09:10:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|412
1617700500000|2021-04-06 09:15:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|774
1617700800000|2021-04-06 09:20:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|491
1617701100000|2021-04-06 09:25:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|309
1617701400000|2021-04-06 09:30:00|||||||||49
1617701700000|2021-04-06 09:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|522
1617702000000|2021-04-06 09:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|511
1617702300000|2021-04-06 09:45:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1056
1617702600000|2021-04-06 09:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|206
1617702900000|2021-04-06 09:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1101
1617703200000|2021-04-06 10:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|738
1617703500000|2021-04-06 10:05:00|||||||||298
1617703800000|2021-04-06 10:10:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|540
1617704100000|2021-04-06 10:15:00|||||||||435
1617704400000|2021-04-06 10:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|210
1617704700000|2021-04-06 10:25:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|505
1617705000000|2021-04-06 10:30:00|||||||||342
1617705300000|2021-04-06 10:35:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|968
1617705600000|2021-04-06 10:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|856
1617705900000|2021-04-06 10:45:00|||||||||104
1617706200000|2021-04-06 10:50:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2097
1617706500000|2021-04-06 10:55:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|262
1617706800000|2021-04-06 11:00:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|427
1617707100000|2021-04-06 11:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|525
1617707400000|2021-04-06 11:10:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|849
1617707700000|2021-04-06 11:15:00|||||||||775
1617708000000|2021-04-06 11:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|456
1617708300000|2021-04-06 11:25:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1481
1617708600000|2021-04-06 11:30:00|12348.3|12346.3|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|3745
1617708900000|2021-04-06 11:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1575
1617709200000|2021-04-06 11:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|833
1617709500000|2021-04-06 11:45:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|1353
1617709800000|2021-04-06 11:50:00|12349|12347|12351.4|12349.4|12351.4|12349.4|12349|12347|1179
1617710100000|2021-04-06 11:55:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1159
1617710400000|2021-04-06 12:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2480
1617710700000|2021-04-06 12:05:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1851
1617711000000|2021-04-06 12:10:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|620
1617711300000|2021-04-06 12:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1914
1617711600000|2021-04-06 12:20:00|12349.8|12347.8|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|2534
1617711900000|2021-04-06 12:25:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1698
1617712200000|2021-04-06 12:30:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1784
1617712500000|2021-04-06 12:35:00|12352.2|12350.2|12353|12351|12353|12351|12351.4|12349.4|1156
1617712800000|2021-04-06 12:40:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|1881
1617713100000|2021-04-06 12:45:00|12353.7|12351.7|12353.7|12351.7|12355.3|12353.3|12353|12351|2623
1617713400000|2021-04-06 12:50:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4835
1617713700000|2021-04-06 12:55:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|1362
1617714000000|2021-04-06 13:00:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|1579
1617714300000|2021-04-06 13:05:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2578
1617714600000|2021-04-06 13:10:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|2757
1617714900000|2021-04-06 13:15:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|2479
1617715200000|2021-04-06 13:20:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|1733
1617715500000|2021-04-06 13:25:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|2028
1617715800000|2021-04-06 13:30:00|12356.9|12354.9|12358.4|12356.4|12360|12358|12356.9|12354.9|4189
1617716100000|2021-04-06 13:35:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12356.9|12354.9|1897
1617716400000|2021-04-06 13:40:00|12357.6|12355.6|12358.4|12356.4|12360|12358|12357.6|12355.6|3407
1617716700000|2021-04-06 13:45:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12358.4|12356.4|2087
1617717000000|2021-04-06 13:50:00|12360|12358|12362.3|12360.3|12363.1|12361.1|12360|12358|4802
1617717300000|2021-04-06 13:55:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2039
1617717600000|2021-04-06 14:00:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3452
1617717900000|2021-04-06 14:05:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2850
1617718200000|2021-04-06 14:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1604
1617718500000|2021-04-06 14:15:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|2435
1617718800000|2021-04-06 14:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|3936
1617719100000|2021-04-06 14:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|4455
1617719400000|2021-04-06 14:30:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|2620
1617719700000|2021-04-06 14:35:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|2550
1617720000000|2021-04-06 14:40:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.1|12361.1|8132
1617720300000|2021-04-06 14:45:00|12364.7|12362.7|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|3238
1617720600000|2021-04-06 14:50:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|3945
1617720900000|2021-04-06 14:55:00|12364.7|12362.7|12367|12365|12367.8|12365.8|12364.7|12362.7|2561
1617721200000|2021-04-06 15:00:00|12368.2|12366.2|12366.2|12364.2|12368.6|12366.6|12366.2|12364.2|3685
1617721500000|2021-04-06 15:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|3178
1617721800000|2021-04-06 15:10:00|12367.8|12365.8|12370.1|12368.1|12370.9|12368.9|12367.8|12365.8|3438
1617722100000|2021-04-06 15:15:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1536
1617722400000|2021-04-06 15:20:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|1652
1617722700000|2021-04-06 15:25:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|856
1617723000000|2021-04-06 15:30:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|3250
1617723300000|2021-04-06 15:35:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|2175
1617723600000|2021-04-06 15:40:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|5084
1617723900000|2021-04-06 15:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1683
1617724200000|2021-04-06 15:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1741
1617724500000|2021-04-06 15:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|548
1617724800000|2021-04-06 16:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|3133
1617725100000|2021-04-06 16:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1114
1617725400000|2021-04-06 16:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1160
1617725700000|2021-04-06 16:15:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1088
1617726000000|2021-04-06 16:20:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|874
1617726300000|2021-04-06 16:25:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|3525
1617726600000|2021-04-06 16:30:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1171
1617726900000|2021-04-06 16:35:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|671
1617727200000|2021-04-06 16:40:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|790
1617727500000|2021-04-06 16:45:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2521
1617727800000|2021-04-06 16:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|999
1617728100000|2021-04-06 16:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|3300
1617728400000|2021-04-06 17:00:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2372
1617728700000|2021-04-06 17:05:00|12369.4|12367.4|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|2088
1617729000000|2021-04-06 17:10:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|5885
1617729300000|2021-04-06 17:15:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3817
1617729600000|2021-04-06 17:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1235
1617729900000|2021-04-06 17:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2269
1617730200000|2021-04-06 17:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1106
1617730500000|2021-04-06 17:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|639
1617730800000|2021-04-06 17:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|502
1617731100000|2021-04-06 17:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|378
1617731400000|2021-04-06 17:50:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|2070
1617731700000|2021-04-06 17:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1223
1617732000000|2021-04-06 18:00:00|||||||||479
1617732300000|2021-04-06 18:05:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|238
1617732600000|2021-04-06 18:10:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2374
1617732900000|2021-04-06 18:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|1126
1617733200000|2021-04-06 18:20:00|||||||||3615
1617733500000|2021-04-06 18:25:00|||||||||663
1617733800000|2021-04-06 18:30:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1557
1617734100000|2021-04-06 18:35:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2176
1617734400000|2021-04-06 18:40:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2028
1617734700000|2021-04-06 18:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1195
1617735000000|2021-04-06 18:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|3195
1617735300000|2021-04-06 18:55:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|2935
1617735600000|2021-04-06 19:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2296
1617735900000|2021-04-06 19:05:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1555
1617736200000|2021-04-06 19:10:00|||||||||1196
1617736500000|2021-04-06 19:15:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|601
1617736800000|2021-04-06 19:20:00|||||||||176
1617737100000|2021-04-06 19:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|586
1617737400000|2021-04-06 19:30:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1671
1617737700000|2021-04-06 19:35:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1248
1617738000000|2021-04-06 19:40:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|380
1617738300000|2021-04-06 19:45:00|12374|12372|12374|12372|12374|12372|12374|12372|1813
1617738600000|2021-04-06 19:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2924
1617738900000|2021-04-06 19:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2039
1617739200000|2021-04-06 20:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1988
1617739500000|2021-04-06 20:05:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12373.3|12371.3|414
1617739800000|2021-04-06 20:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|896
1617740100000|2021-04-06 20:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1564
1617740400000|2021-04-06 20:20:00|||||||||448
1617740700000|2021-04-06 20:25:00|||||||||357
1617741000000|2021-04-06 20:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|274
1617741300000|2021-04-06 20:35:00|||||||||254
1617741600000|2021-04-06 20:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|1276
1617741900000|2021-04-06 20:45:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|2277
1617742200000|2021-04-06 20:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1413
1617742500000|2021-04-06 20:55:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1714
1617746400000|2021-04-06 22:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|370
1617746700000|2021-04-06 22:05:00|||||||||88
1617747000000|2021-04-06 22:10:00|||||||||2
1617747300000|2021-04-06 22:15:00|||||||||14
1617747900000|2021-04-06 22:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|586
1617748200000|2021-04-06 22:30:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|255
1617748500000|2021-04-06 22:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|194
1617748800000|2021-04-06 22:40:00|||||||||117
1617749100000|2021-04-06 22:45:00|||||||||85
1617749400000|2021-04-06 22:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|379
1617749700000|2021-04-06 22:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|317
1617750000000|2021-04-06 23:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|440
1617750300000|2021-04-06 23:05:00|||||||||88
1617750600000|2021-04-06 23:10:00|||||||||27
1617750900000|2021-04-06 23:15:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|101
1617751200000|2021-04-06 23:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|317
1617751500000|2021-04-06 23:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|51
1617751800000|2021-04-06 23:30:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|230
1617752100000|2021-04-06 23:35:00|||||||||67
1617752400000|2021-04-06 23:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|90
1617752700000|2021-04-06 23:45:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|251
1617753000000|2021-04-06 23:50:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|290
1617753300000|2021-04-06 23:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|172
1617753600000|2021-04-07 00:00:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|2075
1617753900000|2021-04-07 00:05:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|281
1617754200000|2021-04-07 00:10:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|150
1617754500000|2021-04-07 00:15:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|280
1617754800000|2021-04-07 00:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|455
1617755100000|2021-04-07 00:25:00|||||||||194
1617755400000|2021-04-07 00:30:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|383
1617755700000|2021-04-07 00:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|923
1617756000000|2021-04-07 00:40:00|||||||||10
1617756300000|2021-04-07 00:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|765
1617756600000|2021-04-07 00:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|501
1617756900000|2021-04-07 00:55:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|287
1617757200000|2021-04-07 01:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|345
1617757500000|2021-04-07 01:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|190
1617757800000|2021-04-07 01:10:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|138
1617758100000|2021-04-07 01:15:00|||||||||36
1617758400000|2021-04-07 01:20:00|||||||||21
1617758700000|2021-04-07 01:25:00|||||||||164
1617759000000|2021-04-07 01:30:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|889
1617759300000|2021-04-07 01:35:00|12370.5|12368.5|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|492
1617759600000|2021-04-07 01:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|546
1617759900000|2021-04-07 01:45:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|768
1617760200000|2021-04-07 01:50:00|||||||||5
1617760500000|2021-04-07 01:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|277
1617760800000|2021-04-07 02:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|549
1617761100000|2021-04-07 02:05:00|||||||||38
1617761400000|2021-04-07 02:10:00|||||||||7
1617761700000|2021-04-07 02:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|271
1617762000000|2021-04-07 02:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|113
1617762300000|2021-04-07 02:25:00|||||||||193
1617762600000|2021-04-07 02:30:00|||||||||112
1617762900000|2021-04-07 02:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|268
1617763200000|2021-04-07 02:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|244
1617763500000|2021-04-07 02:45:00|||||||||3
1617763800000|2021-04-07 02:50:00|||||||||40
1617764100000|2021-04-07 02:55:00|||||||||230
1617764400000|2021-04-07 03:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|890
1617764700000|2021-04-07 03:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|292
1617765000000|2021-04-07 03:10:00|||||||||110
1617765300000|2021-04-07 03:15:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|728
1617765600000|2021-04-07 03:20:00|||||||||57
1617765900000|2021-04-07 03:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|164
1617766200000|2021-04-07 03:30:00|12369.8|12367.8|12370.1|12368.1|12370.1|12368.1|12369.8|12367.8|233
1617766500000|2021-04-07 03:35:00|||||||||9
1617766800000|2021-04-07 03:40:00|||||||||110
1617767100000|2021-04-07 03:45:00|||||||||10
1617767400000|2021-04-07 03:50:00|||||||||6
1617767700000|2021-04-07 03:55:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|410
1617768000000|2021-04-07 04:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|8
1617768300000|2021-04-07 04:05:00|||||||||8
1617768600000|2021-04-07 04:10:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|104
1617768900000|2021-04-07 04:15:00|||||||||85
1617769200000|2021-04-07 04:20:00|||||||||55
1617769500000|2021-04-07 04:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|357
1617769800000|2021-04-07 04:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|375
1617770100000|2021-04-07 04:35:00|||||||||122
1617770400000|2021-04-07 04:40:00|||||||||109
1617770700000|2021-04-07 04:45:00|||||||||5
1617771000000|2021-04-07 04:50:00|||||||||30
1617771300000|2021-04-07 04:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1148
1617771600000|2021-04-07 05:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|731
1617771900000|2021-04-07 05:05:00|||||||||61
1617772200000|2021-04-07 05:10:00|||||||||16
1617772500000|2021-04-07 05:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|291
1617772800000|2021-04-07 05:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|420
1617773100000|2021-04-07 05:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|533
1617773400000|2021-04-07 05:30:00|||||||||199
1617773700000|2021-04-07 05:35:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|375
1617774000000|2021-04-07 05:40:00|||||||||10
1617774300000|2021-04-07 05:45:00|||||||||10
1617774600000|2021-04-07 05:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|373
1617774900000|2021-04-07 05:55:00|||||||||117
1617775200000|2021-04-07 06:00:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1563
1617775500000|2021-04-07 06:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|343
1617775800000|2021-04-07 06:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|837
1617776100000|2021-04-07 06:15:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|966
1617776400000|2021-04-07 06:20:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|279
1617776700000|2021-04-07 06:25:00|12374|12372|12376.4|12374.4|12377.2|12375.2|12374|12372|1253
1617777000000|2021-04-07 06:30:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|3128
1617777300000|2021-04-07 06:35:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1884
1617777600000|2021-04-07 06:40:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1996
1617777900000|2021-04-07 06:45:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1389
1617778200000|2021-04-07 06:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|426
1617778500000|2021-04-07 06:55:00|12378.7|12376.7|12383.4|12381.4|12384.2|12382.2|12378.7|12376.7|4019
1617778800000|2021-04-07 07:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|4228
1617779100000|2021-04-07 07:05:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|947
1617779400000|2021-04-07 07:10:00|12382.6|12380.6|12379.5|12377.5|12382.6|12380.6|12378.7|12376.7|1575
1617779700000|2021-04-07 07:15:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378|12376|1248
1617780000000|2021-04-07 07:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1839
1617780300000|2021-04-07 07:25:00|12378|12376|12378|12376|12378.7|12376.7|12377.6|12375.6|609
1617780600000|2021-04-07 07:30:00|12377.2|12375.2|12381.1|12379.1|12381.1|12379.1|12377.2|12375.2|1218
1617780900000|2021-04-07 07:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|321
1617781200000|2021-04-07 07:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1376
1617781500000|2021-04-07 07:45:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2425
1617781800000|2021-04-07 07:50:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1082
1617782100000|2021-04-07 07:55:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1605
1617782400000|2021-04-07 08:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1162
1617782700000|2021-04-07 08:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|647
1617783000000|2021-04-07 08:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.1|12377.1|1302
1617783300000|2021-04-07 08:15:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|909
1617783600000|2021-04-07 08:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|340
1617783900000|2021-04-07 08:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|400
1617784200000|2021-04-07 08:30:00|||||||||117
1617784500000|2021-04-07 08:35:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|517
1617784800000|2021-04-07 08:40:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|723
1617785100000|2021-04-07 08:45:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|1876
1617785400000|2021-04-07 08:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1003
1617785700000|2021-04-07 08:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|887
1617786000000|2021-04-07 09:00:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|487
1617786300000|2021-04-07 09:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|581
1617786600000|2021-04-07 09:10:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|465
1617786900000|2021-04-07 09:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|514
1617787200000|2021-04-07 09:20:00|||||||||1727
1617787500000|2021-04-07 09:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|213
1617787800000|2021-04-07 09:30:00|||||||||1364
1617788100000|2021-04-07 09:35:00|||||||||170
1617788400000|2021-04-07 09:40:00|||||||||527
1617788700000|2021-04-07 09:45:00|||||||||1369
1617789000000|2021-04-07 09:50:00|||||||||327
1617789300000|2021-04-07 09:55:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|2183
1617789600000|2021-04-07 10:00:00|||||||||266
1617789900000|2021-04-07 10:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2336
1617790200000|2021-04-07 10:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|585
1617790500000|2021-04-07 10:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|299
1617790800000|2021-04-07 10:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|380
1617791100000|2021-04-07 10:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|432
1617791400000|2021-04-07 10:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|2322
1617791700000|2021-04-07 10:35:00|||||||||220
1617792000000|2021-04-07 10:40:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|907
1617792300000|2021-04-07 10:45:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|803
1617792600000|2021-04-07 10:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|421
1617792900000|2021-04-07 10:55:00|||||||||97
1617793200000|2021-04-07 11:00:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1500
1617793500000|2021-04-07 11:05:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|923
1617793800000|2021-04-07 11:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2050
1617794100000|2021-04-07 11:15:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1485
1617794400000|2021-04-07 11:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1849
1617794700000|2021-04-07 11:25:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|2152
1617795000000|2021-04-07 11:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|932
1617795300000|2021-04-07 11:35:00|12378|12376|12378|12376|12378|12376|12378|12376|1189
1617795600000|2021-04-07 11:40:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1232
1617795900000|2021-04-07 11:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|843
1617796200000|2021-04-07 11:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|541
1617796500000|2021-04-07 11:55:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|1837
1617796800000|2021-04-07 12:00:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374|12372|1681
1617797100000|2021-04-07 12:05:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1225
1617797400000|2021-04-07 12:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1978
1617797700000|2021-04-07 12:15:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1784
1617798000000|2021-04-07 12:20:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1801
1617798300000|2021-04-07 12:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|919
1617798600000|2021-04-07 12:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|3195
1617798900000|2021-04-07 12:35:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|3553
1617799200000|2021-04-07 12:40:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1318
1617799500000|2021-04-07 12:45:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|4568
1617799800000|2021-04-07 12:50:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|2806
1617800100000|2021-04-07 12:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|3787
1617800400000|2021-04-07 13:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|672
1617800700000|2021-04-07 13:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1087
1617801000000|2021-04-07 13:10:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|866
1617801300000|2021-04-07 13:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|930
1617801600000|2021-04-07 13:20:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|839
1617801900000|2021-04-07 13:25:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|627
1617802200000|2021-04-07 13:30:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374|12372|2529
1617802500000|2021-04-07 13:35:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|2139
1617802800000|2021-04-07 13:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1144
1617803100000|2021-04-07 13:45:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12376.8|12374.8|1368
1617803400000|2021-04-07 13:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2966
1617803700000|2021-04-07 13:55:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1630
1617804000000|2021-04-07 14:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|3467
1617804300000|2021-04-07 14:05:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|4502
1617804600000|2021-04-07 14:10:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2930
1617804900000|2021-04-07 14:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|5462
1617805200000|2021-04-07 14:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3490
1617805500000|2021-04-07 14:25:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|3358
1617805800000|2021-04-07 14:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|8053
1617806100000|2021-04-07 14:35:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|6762
1617806400000|2021-04-07 14:40:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1815
1617806700000|2021-04-07 14:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2708
1617807000000|2021-04-07 14:50:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3742
1617807300000|2021-04-07 14:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|6815
1617807600000|2021-04-07 15:00:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2318
1617807900000|2021-04-07 15:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|890
1617808200000|2021-04-07 15:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3214
1617808500000|2021-04-07 15:15:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1896
1617808800000|2021-04-07 15:20:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|4489
1617809100000|2021-04-07 15:25:00|12385.8|12383.8|12382.6|12380.6|12385.8|12383.8|12382.6|12380.6|2729
1617809400000|2021-04-07 15:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2256
1617809700000|2021-04-07 15:35:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|3254
1617810000000|2021-04-07 15:40:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|5583
1617810300000|2021-04-07 15:45:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1994
1617810600000|2021-04-07 15:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2882
1617810900000|2021-04-07 15:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4761
1617811200000|2021-04-07 16:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4688
1617811500000|2021-04-07 16:05:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|2336
1617811800000|2021-04-07 16:10:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1960
1617812100000|2021-04-07 16:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1642
1617812400000|2021-04-07 16:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|772
1617812700000|2021-04-07 16:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|688
1617813000000|2021-04-07 16:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|776
1617813300000|2021-04-07 16:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|164
1617813600000|2021-04-07 16:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|773
1617813900000|2021-04-07 16:45:00|||||||||857
1617814200000|2021-04-07 16:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|506
1617814500000|2021-04-07 16:55:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2381
1617814800000|2021-04-07 17:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1945
1617815100000|2021-04-07 17:05:00|||||||||94
1617815400000|2021-04-07 17:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|769
1617815700000|2021-04-07 17:15:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|4264
1617816000000|2021-04-07 17:20:00|||||||||509
1617816300000|2021-04-07 17:25:00|||||||||641
1617816600000|2021-04-07 17:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1272
1617816900000|2021-04-07 17:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1885
1617817200000|2021-04-07 17:40:00|||||||||608
1617817500000|2021-04-07 17:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2081
1617817800000|2021-04-07 17:50:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1994
1617818100000|2021-04-07 17:55:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|3671
1617818400000|2021-04-07 18:00:00|12383.4|12381.4|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|1832
1617818700000|2021-04-07 18:05:00|12380.3|12378.3|12383.4|12381.4|12385|12383|12380.3|12378.3|2968
1617819000000|2021-04-07 18:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3946
1617819300000|2021-04-07 18:15:00|12381.1|12379.1|12383.4|12381.4|12384.2|12382.2|12381.1|12379.1|1933
1617819600000|2021-04-07 18:20:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2308
1617819900000|2021-04-07 18:25:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|4354
1617820200000|2021-04-07 18:30:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|2181
1617820500000|2021-04-07 18:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|667
1617820800000|2021-04-07 18:40:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1132
1617821100000|2021-04-07 18:45:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2380
1617821400000|2021-04-07 18:50:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|976
1617821700000|2021-04-07 18:55:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|6220
1617822000000|2021-04-07 19:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2040
1617822300000|2021-04-07 19:05:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|1764
1617822600000|2021-04-07 19:10:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1070
1617822900000|2021-04-07 19:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1204
1617823200000|2021-04-07 19:20:00|12378|12376|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|2406
1617823500000|2021-04-07 19:25:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1672
1617823800000|2021-04-07 19:30:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12375.6|12373.6|3624
1617824100000|2021-04-07 19:35:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2646
1617824400000|2021-04-07 19:40:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|3741
1617824700000|2021-04-07 19:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2670
1617825000000|2021-04-07 19:50:00|||||||||1071
1617825300000|2021-04-07 19:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1384
1617825600000|2021-04-07 20:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2864
1617825900000|2021-04-07 20:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|450
1617826200000|2021-04-07 20:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|710
1617826500000|2021-04-07 20:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|189
1617826800000|2021-04-07 20:20:00|||||||||380
1617827100000|2021-04-07 20:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1267
1617827400000|2021-04-07 20:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1035
1617827700000|2021-04-07 20:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|911
1617828000000|2021-04-07 20:40:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|856
1617828300000|2021-04-07 20:45:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1495
1617828600000|2021-04-07 20:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|864
1617828900000|2021-04-07 20:55:00|12376.8|12374.8|12374|12372|12377.2|12375.2|12374|12372|2988
1617832800000|2021-04-07 22:00:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|449
1617833100000|2021-04-07 22:05:00|12374.8|12372.8|12375.2|12373.2|12375.6|12373.6|12374.8|12372.8|56
1617833400000|2021-04-07 22:10:00|12375.6|12373.6|12375.2|12373.2|12375.6|12373.6|12374.8|12372.8|38
1617833700000|2021-04-07 22:15:00|12374.8|12372.8|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|5
1617834000000|2021-04-07 22:20:00|||||||||28
1617834300000|2021-04-07 22:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|103
1617834600000|2021-04-07 22:30:00|||||||||103
1617834900000|2021-04-07 22:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|306
1617835200000|2021-04-07 22:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|360
1617835500000|2021-04-07 22:45:00|||||||||326
1617835800000|2021-04-07 22:50:00|||||||||64
1617836100000|2021-04-07 22:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|123
1617836400000|2021-04-07 23:00:00|||||||||28
1617836700000|2021-04-07 23:05:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|781
1617837000000|2021-04-07 23:10:00|||||||||87
1617837300000|2021-04-07 23:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|532
1617837600000|2021-04-07 23:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|259
1617837900000|2021-04-07 23:25:00|12376|12374|12374|12372|12376|12374|12374|12372|1640
1617838200000|2021-04-07 23:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|140
1617838500000|2021-04-07 23:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|528
1617838800000|2021-04-07 23:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|141
1617839100000|2021-04-07 23:45:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|37
1617839400000|2021-04-07 23:50:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|63
1617839700000|2021-04-07 23:55:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|18
1617840000000|2021-04-08 00:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|618
1617840300000|2021-04-08 00:05:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|292
1617840600000|2021-04-08 00:10:00|||||||||137
1617840900000|2021-04-08 00:15:00|||||||||128
1617841200000|2021-04-08 00:20:00|||||||||107
1617841500000|2021-04-08 00:25:00|||||||||2
1617841800000|2021-04-08 00:30:00|||||||||306
1617842100000|2021-04-08 00:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|45
1617842400000|2021-04-08 00:40:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|52
1617842700000|2021-04-08 00:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|680
1617843000000|2021-04-08 00:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|168
1617843300000|2021-04-08 00:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|80
1617843600000|2021-04-08 01:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|172
1617843900000|2021-04-08 01:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|235
1617844200000|2021-04-08 01:10:00|||||||||166
1617844500000|2021-04-08 01:15:00|||||||||38
1617844800000|2021-04-08 01:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|383
1617845100000|2021-04-08 01:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|65
1617845400000|2021-04-08 01:30:00|||||||||30
1617845700000|2021-04-08 01:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|320
1617846000000|2021-04-08 01:40:00|||||||||213
1617846300000|2021-04-08 01:45:00|||||||||16
1617846600000|2021-04-08 01:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|777
1617846900000|2021-04-08 01:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|57
1617847200000|2021-04-08 02:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|352
1617847500000|2021-04-08 02:05:00|12378|12376|12378|12376|12378|12376|12378|12376|827
1617847800000|2021-04-08 02:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|355
1617848100000|2021-04-08 02:15:00|||||||||126
1617848400000|2021-04-08 02:20:00|||||||||27
1617848700000|2021-04-08 02:25:00|12378|12376|12378|12376|12378|12376|12378|12376|306
1617849000000|2021-04-08 02:30:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|174
1617849300000|2021-04-08 02:35:00|||||||||39
1617849600000|2021-04-08 02:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|275
1617849900000|2021-04-08 02:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|614
1617850200000|2021-04-08 02:50:00|||||||||8
1617850500000|2021-04-08 02:55:00|||||||||6
1617850800000|2021-04-08 03:00:00|||||||||10
1617851100000|2021-04-08 03:05:00|||||||||34
1617851400000|2021-04-08 03:10:00|||||||||24
1617851700000|2021-04-08 03:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|325
1617852000000|2021-04-08 03:20:00|12378|12376|12378|12376|12378|12376|12378|12376|247
1617852300000|2021-04-08 03:25:00|||||||||11
1617852600000|2021-04-08 03:30:00|||||||||14
1617852900000|2021-04-08 03:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378|12376|826
1617853200000|2021-04-08 03:40:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|336
1617853500000|2021-04-08 03:45:00|12378.3|12376.3|12378|12376|12378.3|12376.3|12378|12376|95
1617853800000|2021-04-08 03:50:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|172
1617854100000|2021-04-08 03:55:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|32
1617854400000|2021-04-08 04:00:00|||||||||19
1617854700000|2021-04-08 04:05:00|12378.3|12376.3|12378|12376|12378.3|12376.3|12378|12376|166
1617855000000|2021-04-08 04:10:00|||||||||17
1617855300000|2021-04-08 04:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|91
1617855600000|2021-04-08 04:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|164
1617855900000|2021-04-08 04:25:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|105
1617856200000|2021-04-08 04:30:00|12378|12376|12378|12376|12378|12376|12378|12376|33
1617856500000|2021-04-08 04:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|130
1617856800000|2021-04-08 04:40:00|||||||||665
1617857100000|2021-04-08 04:45:00|||||||||3
1617857700000|2021-04-08 04:55:00|||||||||8
1617858000000|2021-04-08 05:00:00|12378|12376|12378|12376|12378|12376|12378|12376|63
1617858300000|2021-04-08 05:05:00|||||||||44
1617858600000|2021-04-08 05:10:00|||||||||114
1617858900000|2021-04-08 05:15:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|479
1617859200000|2021-04-08 05:20:00|||||||||65
1617859500000|2021-04-08 05:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|509
1617859800000|2021-04-08 05:30:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|58
1617860100000|2021-04-08 05:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|74
1617860400000|2021-04-08 05:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|467
1617860700000|2021-04-08 05:45:00|||||||||112
1617861000000|2021-04-08 05:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|100
1617861300000|2021-04-08 05:55:00|12378|12376|12378|12376|12378|12376|12378|12376|57
1617861600000|2021-04-08 06:00:00|12378.7|12376.7|12378.7|12376.7|12379.1|12377.1|12378.7|12376.7|561
1617861900000|2021-04-08 06:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|892
1617862200000|2021-04-08 06:10:00|||||||||240
1617862500000|2021-04-08 06:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|726
1617862800000|2021-04-08 06:20:00|||||||||45
1617863100000|2021-04-08 06:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|557
1617863400000|2021-04-08 06:30:00|||||||||78
1617863700000|2021-04-08 06:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|822
1617864000000|2021-04-08 06:40:00|12379.1|12377.1|12379.5|12377.5|12380.3|12378.3|12379.1|12377.1|816
1617864300000|2021-04-08 06:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|309
1617864600000|2021-04-08 06:50:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|363
1617864900000|2021-04-08 06:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|248
1617865200000|2021-04-08 07:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1445
1617865500000|2021-04-08 07:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|522
1617865800000|2021-04-08 07:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|264
1617866100000|2021-04-08 07:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|563
1617866400000|2021-04-08 07:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|370
1617866700000|2021-04-08 07:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|365
1617867000000|2021-04-08 07:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|596
1617867300000|2021-04-08 07:35:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|506
1617867600000|2021-04-08 07:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|496
1617867900000|2021-04-08 07:45:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|526
1617868200000|2021-04-08 07:50:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|850
1617868500000|2021-04-08 07:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|662
1617868800000|2021-04-08 08:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|599
1617869100000|2021-04-08 08:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|282
1617869400000|2021-04-08 08:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1216
1617869700000|2021-04-08 08:15:00|12385|12383|12385|12383|12385|12383|12385|12383|905
1617870000000|2021-04-08 08:20:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1481
1617870300000|2021-04-08 08:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|688
1617870600000|2021-04-08 08:30:00|||||||||184
1617870900000|2021-04-08 08:35:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1560
1617871200000|2021-04-08 08:40:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|680
1617871500000|2021-04-08 08:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1539
1617871800000|2021-04-08 08:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|1358
1617872100000|2021-04-08 08:55:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|765
1617872400000|2021-04-08 09:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|929
1617872700000|2021-04-08 09:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|573
1617873000000|2021-04-08 09:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|917
1617873300000|2021-04-08 09:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|15276
1617873600000|2021-04-08 09:20:00|||||||||629
1617873900000|2021-04-08 09:25:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|245
1617874200000|2021-04-08 09:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|303
1617874500000|2021-04-08 09:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|681
1617874800000|2021-04-08 09:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1144
1617875100000|2021-04-08 09:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|641
1617875400000|2021-04-08 09:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|322
1617875700000|2021-04-08 09:55:00|||||||||248
1617876000000|2021-04-08 10:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|216
1617876300000|2021-04-08 10:05:00|||||||||52
1617876600000|2021-04-08 10:10:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|623
1617876900000|2021-04-08 10:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|548
1617877200000|2021-04-08 10:20:00|12383.8|12381.8|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|289
1617877500000|2021-04-08 10:25:00|12385|12383|12385|12383|12385|12383|12385|12383|428
1617877800000|2021-04-08 10:30:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1355
1617878100000|2021-04-08 10:35:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|879
1617878400000|2021-04-08 10:40:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12385|12383|284
1617878700000|2021-04-08 10:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|411
1617879000000|2021-04-08 10:50:00|12385|12383|12385|12383|12385|12383|12385|12383|102
1617879300000|2021-04-08 10:55:00|||||||||681
1617879600000|2021-04-08 11:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|554
1617879900000|2021-04-08 11:05:00|12385|12383|12385|12383|12385|12383|12385|12383|867
1617880200000|2021-04-08 11:10:00|||||||||337
1617880500000|2021-04-08 11:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|779
1617880800000|2021-04-08 11:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2234
1617881100000|2021-04-08 11:25:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|801
1617881400000|2021-04-08 11:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1472
1617881700000|2021-04-08 11:35:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1209
1617882000000|2021-04-08 11:40:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|995
1617882300000|2021-04-08 11:45:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|649
1617882600000|2021-04-08 11:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1062
1617882900000|2021-04-08 11:55:00|||||||||275
1617883200000|2021-04-08 12:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2382
1617883500000|2021-04-08 12:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|3173
1617883800000|2021-04-08 12:10:00|12383.4|12381.4|12381.9|12379.9|12384.2|12382.2|12381.1|12379.1|2402
1617884100000|2021-04-08 12:15:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2929
1617884400000|2021-04-08 12:20:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2119
1617884700000|2021-04-08 12:25:00|||||||||1828
1617885000000|2021-04-08 12:30:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|4554
1617885300000|2021-04-08 12:35:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|4601
1617885600000|2021-04-08 12:40:00|12386.5|12384.5|12385.8|12383.8|12388.1|12386.1|12385|12383|1098
1617885900000|2021-04-08 12:45:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12385|12383|1620
1617886200000|2021-04-08 12:50:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2570
1617886500000|2021-04-08 12:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|865
1617886800000|2021-04-08 13:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1059
1617887100000|2021-04-08 13:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1994
1617887400000|2021-04-08 13:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2815
1617887700000|2021-04-08 13:15:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|1152
1617888000000|2021-04-08 13:20:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2525
1617888300000|2021-04-08 13:25:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1710
1617888600000|2021-04-08 13:30:00|12387.3|12385.3|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2546
1617888900000|2021-04-08 13:35:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|2586
1617889200000|2021-04-08 13:40:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|2297
1617889500000|2021-04-08 13:45:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|3115
1617889800000|2021-04-08 13:50:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|3428
1617890100000|2021-04-08 13:55:00|12392|12390|12389.7|12387.7|12392|12390|12389.7|12387.7|3756
1617890400000|2021-04-08 14:00:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|646
1617890700000|2021-04-08 14:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1161
1617891000000|2021-04-08 14:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|980
1617891300000|2021-04-08 14:15:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|4163
1617891600000|2021-04-08 14:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1765
1617891900000|2021-04-08 14:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4218
1617892200000|2021-04-08 14:30:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|3775
1617892500000|2021-04-08 14:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1538
1617892800000|2021-04-08 14:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|743
1617893100000|2021-04-08 14:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1245
1617893400000|2021-04-08 14:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3375
1617893700000|2021-04-08 14:55:00|||||||||469
1617894000000|2021-04-08 15:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2202
1617894300000|2021-04-08 15:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1354
1617894600000|2021-04-08 15:10:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|906
1617894900000|2021-04-08 15:15:00|||||||||633
1617895200000|2021-04-08 15:20:00|||||||||454
1617895500000|2021-04-08 15:25:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2581
1617895800000|2021-04-08 15:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1644
1617896100000|2021-04-08 15:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|712
1617896400000|2021-04-08 15:40:00|||||||||2281
1617896700000|2021-04-08 15:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2911
1617897000000|2021-04-08 15:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|5501
1617897300000|2021-04-08 15:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1261
1617897600000|2021-04-08 16:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1371
1617897900000|2021-04-08 16:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|730
1617898200000|2021-04-08 16:10:00|||||||||606
1617898500000|2021-04-08 16:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|3004
1617898800000|2021-04-08 16:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2102
1617899100000|2021-04-08 16:25:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1911
1617899400000|2021-04-08 16:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2124
1617899700000|2021-04-08 16:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|2222
1617900000000|2021-04-08 16:40:00|||||||||2405
1617900300000|2021-04-08 16:45:00|||||||||374
1617900600000|2021-04-08 16:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|540
1617900900000|2021-04-08 16:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|309
1617901200000|2021-04-08 17:00:00|||||||||112
1617901500000|2021-04-08 17:05:00|||||||||432
1617901800000|2021-04-08 17:10:00|||||||||122
1617902100000|2021-04-08 17:15:00|||||||||291
1617902400000|2021-04-08 17:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1739
1617902700000|2021-04-08 17:25:00|||||||||1004
1617903000000|2021-04-08 17:30:00|||||||||328
1617903300000|2021-04-08 17:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2188
1617903600000|2021-04-08 17:40:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1028
1617903900000|2021-04-08 17:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|327
1617904200000|2021-04-08 17:50:00|||||||||457
1617904500000|2021-04-08 17:55:00|||||||||1157
1617904800000|2021-04-08 18:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1450
1617905100000|2021-04-08 18:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|446
1617905400000|2021-04-08 18:10:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1041
1617905700000|2021-04-08 18:15:00|||||||||150
1617906000000|2021-04-08 18:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|2168
1617906300000|2021-04-08 18:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1040
1617906600000|2021-04-08 18:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1951
1617906900000|2021-04-08 18:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|860
1617907200000|2021-04-08 18:40:00|||||||||203
1617907500000|2021-04-08 18:45:00|||||||||281
1617907800000|2021-04-08 18:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|539
1617908100000|2021-04-08 18:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2355
1617908400000|2021-04-08 19:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2395
1617908700000|2021-04-08 19:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|598
1617909000000|2021-04-08 19:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2320
1617909300000|2021-04-08 19:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3250
1617909600000|2021-04-08 19:20:00|||||||||240
1617909900000|2021-04-08 19:25:00|||||||||147
1617910200000|2021-04-08 19:30:00|||||||||289
1617910500000|2021-04-08 19:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1133
1617910800000|2021-04-08 19:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|744
1617911100000|2021-04-08 19:45:00|||||||||744
1617911400000|2021-04-08 19:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2379
1617911700000|2021-04-08 19:55:00|||||||||2058
1617912000000|2021-04-08 20:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2190
1617912300000|2021-04-08 20:05:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|993
1617912600000|2021-04-08 20:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1564
1617912900000|2021-04-08 20:15:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1324
1617913200000|2021-04-08 20:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2182
1617913500000|2021-04-08 20:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|4122
1617913800000|2021-04-08 20:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1789
1617914100000|2021-04-08 20:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|579
1617914400000|2021-04-08 20:40:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1686
1617914700000|2021-04-08 20:45:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|3038
1617915000000|2021-04-08 20:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|735
1617915300000|2021-04-08 20:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2224
1617919200000|2021-04-08 22:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|377
1617919500000|2021-04-08 22:05:00|||||||||44
1617919800000|2021-04-08 22:10:00|||||||||284
1617920100000|2021-04-08 22:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|55
1617920400000|2021-04-08 22:20:00|12390.8|12388.8|12390.5|12388.5|12390.8|12388.8|12390.5|12388.5|17
1617920700000|2021-04-08 22:25:00|||||||||16
1617921000000|2021-04-08 22:30:00|||||||||25
1617921300000|2021-04-08 22:35:00|||||||||40
1617921600000|2021-04-08 22:40:00|||||||||297
1617921900000|2021-04-08 22:45:00|||||||||68
1617922200000|2021-04-08 22:50:00|||||||||205
1617922500000|2021-04-08 22:55:00|||||||||60
1617922800000|2021-04-08 23:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|24
1617923100000|2021-04-08 23:05:00|||||||||116
1617923400000|2021-04-08 23:10:00|||||||||21
1617923700000|2021-04-08 23:15:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|240
1617924000000|2021-04-08 23:20:00|||||||||19
1617924300000|2021-04-08 23:25:00|||||||||266
1617924600000|2021-04-08 23:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|485
1617924900000|2021-04-08 23:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|555
1617925200000|2021-04-08 23:40:00|12389.3|12387.3|12389.3|12387.3|12389.3|12387.3|12389.3|12387.3|183
1617925500000|2021-04-08 23:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|13
1617925800000|2021-04-08 23:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|95
1617926100000|2021-04-08 23:55:00|||||||||321
1617926400000|2021-04-09 00:00:00|||||||||100
1617926700000|2021-04-09 00:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|482
1617927000000|2021-04-09 00:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|294
1617927300000|2021-04-09 00:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|407
1617927600000|2021-04-09 00:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|211
1617927900000|2021-04-09 00:25:00|||||||||128
1617928200000|2021-04-09 00:30:00|||||||||43
1617928500000|2021-04-09 00:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|781
1617928800000|2021-04-09 00:40:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|132
1617929100000|2021-04-09 00:45:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|749
1617929400000|2021-04-09 00:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|522
1617929700000|2021-04-09 00:55:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|197
1617930000000|2021-04-09 01:00:00|||||||||529
1617930300000|2021-04-09 01:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|318
1617930600000|2021-04-09 01:10:00|||||||||550
1617930900000|2021-04-09 01:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|388
1617931200000|2021-04-09 01:20:00|||||||||110
1617931500000|2021-04-09 01:25:00|||||||||239
1617931800000|2021-04-09 01:30:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|533
1617932100000|2021-04-09 01:35:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|116
1617932400000|2021-04-09 01:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|87
1617932700000|2021-04-09 01:45:00|||||||||29
1617933000000|2021-04-09 01:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1100
1617933300000|2021-04-09 01:55:00|12390.8|12388.8|12390.5|12388.5|12390.8|12388.8|12390.5|12388.5|42
1617933600000|2021-04-09 02:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|639
1617933900000|2021-04-09 02:05:00|||||||||189
1617934200000|2021-04-09 02:10:00|||||||||59
1617934500000|2021-04-09 02:15:00|||||||||118
1617934800000|2021-04-09 02:20:00|||||||||148
1617935100000|2021-04-09 02:25:00|||||||||22
1617935400000|2021-04-09 02:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|530
1617935700000|2021-04-09 02:35:00|||||||||44
1617936000000|2021-04-09 02:40:00|||||||||75
1617936300000|2021-04-09 02:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|178
1617936600000|2021-04-09 02:50:00|||||||||241
1617936900000|2021-04-09 02:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|494
1617937200000|2021-04-09 03:00:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|336
1617937500000|2021-04-09 03:05:00|||||||||550
1617937800000|2021-04-09 03:10:00|||||||||146
1617938100000|2021-04-09 03:15:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|51
1617938400000|2021-04-09 03:20:00|||||||||37
1617938700000|2021-04-09 03:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|281
1617939000000|2021-04-09 03:30:00|||||||||60
1617939300000|2021-04-09 03:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|530
1617939600000|2021-04-09 03:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|553
1617939900000|2021-04-09 03:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|131
1617940200000|2021-04-09 03:50:00|||||||||8
1617940500000|2021-04-09 03:55:00|||||||||20
1617940800000|2021-04-09 04:00:00|||||||||123
1617941100000|2021-04-09 04:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|119
1617941400000|2021-04-09 04:10:00|||||||||60
1617941700000|2021-04-09 04:15:00|||||||||109
1617942000000|2021-04-09 04:20:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|346
1617942300000|2021-04-09 04:25:00|||||||||187
1617942600000|2021-04-09 04:30:00|||||||||183
1617942900000|2021-04-09 04:35:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|609
1617943200000|2021-04-09 04:40:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|62
1617943500000|2021-04-09 04:45:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|97
1617943800000|2021-04-09 04:50:00|||||||||96
1617944100000|2021-04-09 04:55:00|||||||||72
1617944400000|2021-04-09 05:00:00|||||||||18
1617944700000|2021-04-09 05:05:00|12387.7|12385.7|12386.5|12384.5|12387.7|12385.7|12386.5|12384.5|232
1617945000000|2021-04-09 05:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|695
1617945300000|2021-04-09 05:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|334
1617945600000|2021-04-09 05:20:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|119
1617945900000|2021-04-09 05:25:00|||||||||107
1617946200000|2021-04-09 05:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|222
1617946500000|2021-04-09 05:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|202
1617946800000|2021-04-09 05:40:00|12385|12383|12385|12383|12385|12383|12385|12383|575
1617947100000|2021-04-09 05:45:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1938
1617947400000|2021-04-09 05:50:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|681
1617947700000|2021-04-09 05:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|408
1617948000000|2021-04-09 06:00:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|2349
1617948300000|2021-04-09 06:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|959
1617948600000|2021-04-09 06:10:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|294
1617948900000|2021-04-09 06:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|467
1617949200000|2021-04-09 06:20:00|12381.1|12379.1|12381.1|12379.1|12382.3|12380.3|12381.1|12379.1|1064
1617949500000|2021-04-09 06:25:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|660
1617949800000|2021-04-09 06:30:00|12379.9|12377.9|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1309
1617950100000|2021-04-09 06:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|940
1617950400000|2021-04-09 06:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|769
1617950700000|2021-04-09 06:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|599
1617951000000|2021-04-09 06:50:00|||||||||149
1617951300000|2021-04-09 06:55:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|442
1617951600000|2021-04-09 07:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1014
1617951900000|2021-04-09 07:05:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|865
1617952200000|2021-04-09 07:10:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3864
1617952500000|2021-04-09 07:15:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1032
1617952800000|2021-04-09 07:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1361
1617953100000|2021-04-09 07:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1439
1617953400000|2021-04-09 07:30:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|997
1617953700000|2021-04-09 07:35:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2188
1617954000000|2021-04-09 07:40:00|12372.5|12370.5|12374.8|12372.8|12375.6|12373.6|12372.5|12370.5|1256
1617954300000|2021-04-09 07:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1365
1617954600000|2021-04-09 07:50:00|12374.8|12372.8|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|811
1617954900000|2021-04-09 07:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|714
1617955200000|2021-04-09 08:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|358
1617955500000|2021-04-09 08:05:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|538
1617955800000|2021-04-09 08:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1022
1617956100000|2021-04-09 08:15:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|629
1617956400000|2021-04-09 08:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1220
1617956700000|2021-04-09 08:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374|12372|1474
1617957000000|2021-04-09 08:30:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|880
1617957300000|2021-04-09 08:35:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|284
1617957600000|2021-04-09 08:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|394
1617957900000|2021-04-09 08:45:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1239
1617958200000|2021-04-09 08:50:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1502
1617958500000|2021-04-09 08:55:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|919
1617958800000|2021-04-09 09:00:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|449
1617959100000|2021-04-09 09:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|645
1617959400000|2021-04-09 09:10:00|||||||||224
1617959700000|2021-04-09 09:15:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|625
1617960000000|2021-04-09 09:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|947
1617960300000|2021-04-09 09:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1372
1617960600000|2021-04-09 09:30:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|576
1617960900000|2021-04-09 09:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|398
1617961200000|2021-04-09 09:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|586
1617961500000|2021-04-09 09:45:00|||||||||804
1617961800000|2021-04-09 09:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1811
1617962100000|2021-04-09 09:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|838
1617962400000|2021-04-09 10:00:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1236
1617962700000|2021-04-09 10:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|625
1617963000000|2021-04-09 10:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|661
1617963300000|2021-04-09 10:15:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1260
1617963600000|2021-04-09 10:20:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|824
1617963900000|2021-04-09 10:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|552
1617964200000|2021-04-09 10:30:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|455
1617964500000|2021-04-09 10:35:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2571
1617964800000|2021-04-09 10:40:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|3056
1617965100000|2021-04-09 10:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|273
1617965400000|2021-04-09 10:50:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|457
1617965700000|2021-04-09 10:55:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|387
1617966000000|2021-04-09 11:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|374
1617966300000|2021-04-09 11:05:00|||||||||135
1617966600000|2021-04-09 11:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1304
1617966900000|2021-04-09 11:15:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1194
1617967200000|2021-04-09 11:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|495
1617967500000|2021-04-09 11:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|4220
1617967800000|2021-04-09 11:30:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|2632
1617968100000|2021-04-09 11:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2711
1617968400000|2021-04-09 11:40:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2978
1617968700000|2021-04-09 11:45:00|12370.5|12368.5|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|906
1617969000000|2021-04-09 11:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1926
1617969300000|2021-04-09 11:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1451
1617969600000|2021-04-09 12:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1213
1617969900000|2021-04-09 12:05:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|856
1617970200000|2021-04-09 12:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1356
1617970500000|2021-04-09 12:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|893
1617970800000|2021-04-09 12:20:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12367|12365|4707
1617971100000|2021-04-09 12:25:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|4958
1617971400000|2021-04-09 12:30:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|3560
1617971700000|2021-04-09 12:35:00|12365.5|12363.5|12364.7|12362.7|12367|12365|12364.7|12362.7|4058
1617972000000|2021-04-09 12:40:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|4153
1617972300000|2021-04-09 12:45:00|12363.1|12361.1|12360.8|12358.8|12363.1|12361.1|12360.8|12358.8|3778
1617972600000|2021-04-09 12:50:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|5274
1617972900000|2021-04-09 12:55:00|12360|12358|12362.3|12360.3|12363.9|12361.9|12360|12358|7156
1617973200000|2021-04-09 13:00:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12360|12358|4419
1617973500000|2021-04-09 13:05:00|12360.8|12358.8|12357.6|12355.6|12360.8|12358.8|12357.6|12355.6|8816
1617973800000|2021-04-09 13:10:00|12358.4|12356.4|12360.8|12358.8|12360.8|12358.8|12357.6|12355.6|5914
1617974100000|2021-04-09 13:15:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|3040
1617974400000|2021-04-09 13:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1898
1617974700000|2021-04-09 13:25:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|2811
1617975000000|2021-04-09 13:30:00|12365.5|12363.5|12363.9|12361.9|12366.2|12364.2|12363.9|12361.9|2835
1617975300000|2021-04-09 13:35:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|2910
1617975600000|2021-04-09 13:40:00|12361.5|12359.5|12365.5|12363.5|12365.5|12363.5|12361.5|12359.5|2740
1617975900000|2021-04-09 13:45:00|12366.2|12364.2|12367|12365|12367|12365|12365.5|12363.5|2136
1617976200000|2021-04-09 13:50:00|12366.2|12364.2|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|3355
1617976500000|2021-04-09 13:55:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2339
1617976800000|2021-04-09 14:00:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|3269
1617977100000|2021-04-09 14:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1229
1617977400000|2021-04-09 14:10:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|4155
1617977700000|2021-04-09 14:15:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1391
1617978000000|2021-04-09 14:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2704
1617978300000|2021-04-09 14:25:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|8131
1617978600000|2021-04-09 14:30:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|3904
1617978900000|2021-04-09 14:35:00|12372.5|12370.5|12372.5|12370.5|12374|12372|12371.7|12369.7|4430
1617979200000|2021-04-09 14:40:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1882
1617979500000|2021-04-09 14:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2218
1617979800000|2021-04-09 14:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1390
1617980100000|2021-04-09 14:55:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|1585
1617980400000|2021-04-09 15:00:00|12371.7|12369.7|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|4744
1617980700000|2021-04-09 15:05:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3128
1617981000000|2021-04-09 15:10:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|820
1617981300000|2021-04-09 15:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1236
1617981600000|2021-04-09 15:20:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|745
1617981900000|2021-04-09 15:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1022
1617982200000|2021-04-09 15:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1050
1617982500000|2021-04-09 15:35:00|12372.5|12370.5|12375.6|12373.6|12375.6|12373.6|12372.5|12370.5|1002
1617982800000|2021-04-09 15:40:00|12376.4|12374.4|12377.2|12375.2|12378.7|12376.7|12375.6|12373.6|3358
1617983100000|2021-04-09 15:45:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|1818
1617983400000|2021-04-09 15:50:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|5512
1617983700000|2021-04-09 15:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4758
1617984000000|2021-04-09 16:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|2904
1617984300000|2021-04-09 16:05:00|12381.1|12379.1|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|2553
1617984600000|2021-04-09 16:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1416
1617984900000|2021-04-09 16:15:00|||||||||1278
1617985200000|2021-04-09 16:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|3217
1617985500000|2021-04-09 16:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1557
1617985800000|2021-04-09 16:30:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|613
1617986100000|2021-04-09 16:35:00|||||||||261
1617986400000|2021-04-09 16:40:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1049
1617986700000|2021-04-09 16:45:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1350
1617987000000|2021-04-09 16:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|964
1617987300000|2021-04-09 16:55:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|994
1617987600000|2021-04-09 17:00:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|2336
1617987900000|2021-04-09 17:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1226
1617988200000|2021-04-09 17:10:00|||||||||71
1617988500000|2021-04-09 17:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1000
1617988800000|2021-04-09 17:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|615
1617989100000|2021-04-09 17:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|2537
1617989400000|2021-04-09 17:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2654
1617989700000|2021-04-09 17:35:00|12378|12376|12378|12376|12378|12376|12378|12376|882
1617990000000|2021-04-09 17:40:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|2456
1617990300000|2021-04-09 17:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2913
1617990600000|2021-04-09 17:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1253
1617990900000|2021-04-09 17:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|512
1617991200000|2021-04-09 18:00:00|||||||||480
1617991500000|2021-04-09 18:05:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1055
1617991800000|2021-04-09 18:10:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|370
1617992100000|2021-04-09 18:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1514
1617992400000|2021-04-09 18:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2350
1617992700000|2021-04-09 18:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|970
1617993000000|2021-04-09 18:30:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1909
1617993300000|2021-04-09 18:35:00|||||||||533
1617993600000|2021-04-09 18:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|931
1617993900000|2021-04-09 18:45:00|||||||||256
1617994200000|2021-04-09 18:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1220
1617994500000|2021-04-09 18:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|1558
1617994800000|2021-04-09 19:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1185
1617995100000|2021-04-09 19:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1448
1617995400000|2021-04-09 19:10:00|||||||||970
1617995700000|2021-04-09 19:15:00|||||||||1885
1617996000000|2021-04-09 19:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|975
1617996300000|2021-04-09 19:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|2887
1617996600000|2021-04-09 19:30:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|755
1617996900000|2021-04-09 19:35:00|||||||||63
1617997200000|2021-04-09 19:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1253
1617997500000|2021-04-09 19:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1097
1617997800000|2021-04-09 19:50:00|||||||||395
1617998100000|2021-04-09 19:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1634
1617998400000|2021-04-09 20:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|1856
1617998700000|2021-04-09 20:05:00|||||||||459
1617999000000|2021-04-09 20:10:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|804
1617999300000|2021-04-09 20:15:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2353
1617999600000|2021-04-09 20:20:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3072
1617999900000|2021-04-09 20:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1528
1618000200000|2021-04-09 20:30:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1645
1618000500000|2021-04-09 20:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|642
1618000800000|2021-04-09 20:40:00|||||||||742
1618001100000|2021-04-09 20:45:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1140
1618001400000|2021-04-09 20:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1773
1618001700000|2021-04-09 20:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2028
1618178400000|2021-04-11 22:00:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|831
1618178700000|2021-04-11 22:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|251
1618179000000|2021-04-11 22:10:00|||||||||18
1618179300000|2021-04-11 22:15:00|||||||||15
1618179600000|2021-04-11 22:20:00|||||||||13
1618179900000|2021-04-11 22:25:00|||||||||116
1618180200000|2021-04-11 22:30:00|||||||||125
1618180500000|2021-04-11 22:35:00|||||||||179
1618180800000|2021-04-11 22:40:00|||||||||18
1618181100000|2021-04-11 22:45:00|||||||||14
1618181400000|2021-04-11 22:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|280
1618181700000|2021-04-11 22:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|501
1618182000000|2021-04-11 23:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|341
1618182300000|2021-04-11 23:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1078
1618182600000|2021-04-11 23:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|293
1618182900000|2021-04-11 23:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1271
1618183200000|2021-04-11 23:20:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|380
1618183500000|2021-04-11 23:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|254
1618183800000|2021-04-11 23:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|106
1618184100000|2021-04-11 23:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|272
1618184400000|2021-04-11 23:40:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|322
1618184700000|2021-04-11 23:45:00|||||||||144
1618185000000|2021-04-11 23:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|314
1618185300000|2021-04-11 23:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|162
1618185600000|2021-04-12 00:00:00|||||||||145
1618185900000|2021-04-12 00:05:00|||||||||735
1618186200000|2021-04-12 00:10:00|||||||||157
1618186500000|2021-04-12 00:15:00|||||||||55
1618186800000|2021-04-12 00:20:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|716
1618187100000|2021-04-12 00:25:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|870
1618187400000|2021-04-12 00:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|287
1618187700000|2021-04-12 00:35:00|||||||||23
1618188000000|2021-04-12 00:40:00|||||||||28
1618188300000|2021-04-12 00:45:00|||||||||30
1618188600000|2021-04-12 00:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|358
1618188900000|2021-04-12 00:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|449
1618189200000|2021-04-12 01:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|538
1618189500000|2021-04-12 01:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|604
1618189800000|2021-04-12 01:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|474
1618190100000|2021-04-12 01:15:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|343
1618190400000|2021-04-12 01:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|103
1618190700000|2021-04-12 01:25:00|||||||||136
1618191000000|2021-04-12 01:30:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|469
1618191300000|2021-04-12 01:35:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|292
1618191600000|2021-04-12 01:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|10284
1618191900000|2021-04-12 01:45:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|306
1618192200000|2021-04-12 01:50:00|||||||||63
1618192500000|2021-04-12 01:55:00|||||||||554
1618192800000|2021-04-12 02:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|95
1618193100000|2021-04-12 02:05:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|621
1618193400000|2021-04-12 02:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|58
1618193700000|2021-04-12 02:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|90
1618194000000|2021-04-12 02:20:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|219
1618194300000|2021-04-12 02:25:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|354
1618194600000|2021-04-12 02:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|173
1618194900000|2021-04-12 02:35:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|929
1618195200000|2021-04-12 02:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|70
1618195500000|2021-04-12 02:45:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|240
1618195800000|2021-04-12 02:50:00|||||||||9
1618196100000|2021-04-12 02:55:00|||||||||5
1618196400000|2021-04-12 03:00:00|||||||||21
1618196700000|2021-04-12 03:05:00|||||||||23
1618197000000|2021-04-12 03:10:00|||||||||3
1618197300000|2021-04-12 03:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|194
1618197600000|2021-04-12 03:20:00|||||||||86
1618197900000|2021-04-12 03:25:00|||||||||8
1618198200000|2021-04-12 03:30:00|||||||||26
1618198500000|2021-04-12 03:35:00|||||||||427
1618198800000|2021-04-12 03:40:00|||||||||1
1618199100000|2021-04-12 03:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|175
1618199400000|2021-04-12 03:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|452
1618199700000|2021-04-12 03:55:00|||||||||3
1618200000000|2021-04-12 04:00:00|||||||||4
1618200300000|2021-04-12 04:05:00|||||||||5
1618200600000|2021-04-12 04:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|130
1618200900000|2021-04-12 04:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|159
1618201200000|2021-04-12 04:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|101
1618201500000|2021-04-12 04:25:00|||||||||23
1618201800000|2021-04-12 04:30:00|||||||||39
1618202100000|2021-04-12 04:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|228
1618202400000|2021-04-12 04:40:00|||||||||10
1618202700000|2021-04-12 04:45:00|||||||||5
1618203000000|2021-04-12 04:50:00|12374|12372|12374|12372|12374|12372|12374|12372|150
1618203300000|2021-04-12 04:55:00|||||||||9
1618203600000|2021-04-12 05:00:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12373.3|12371.3|985
1618203900000|2021-04-12 05:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|319
1618204200000|2021-04-12 05:10:00|12374|12372|12374|12372|12374|12372|12374|12372|322
1618204500000|2021-04-12 05:15:00|||||||||273
1618204800000|2021-04-12 05:20:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|285
1618205100000|2021-04-12 05:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|65
1618205400000|2021-04-12 05:30:00|12374|12372|12374|12372|12374|12372|12374|12372|190
1618205700000|2021-04-12 05:35:00|||||||||20
1618206000000|2021-04-12 05:40:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|257
1618206300000|2021-04-12 05:45:00|||||||||47
1618206600000|2021-04-12 05:50:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|296
1618206900000|2021-04-12 05:55:00|12374|12372|12374|12372|12374|12372|12374|12372|81
1618207200000|2021-04-12 06:00:00|12374.8|12372.8|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1539
1618207500000|2021-04-12 06:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|104
1618207800000|2021-04-12 06:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|217
1618208100000|2021-04-12 06:15:00|||||||||179
1618208400000|2021-04-12 06:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|926
1618208700000|2021-04-12 06:25:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1194
1618209000000|2021-04-12 06:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|409
1618209300000|2021-04-12 06:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|56
1618209600000|2021-04-12 06:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|63
1618209900000|2021-04-12 06:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|134
1618210200000|2021-04-12 06:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|618
1618210500000|2021-04-12 06:55:00|12374|12372|12374|12372|12374|12372|12374|12372|354
1618210800000|2021-04-12 07:00:00|12373.3|12371.3|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|284
1618211100000|2021-04-12 07:05:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1025
1618211400000|2021-04-12 07:10:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|600
1618211700000|2021-04-12 07:15:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|418
1618212000000|2021-04-12 07:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|880
1618212300000|2021-04-12 07:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|894
1618212600000|2021-04-12 07:30:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1691
1618212900000|2021-04-12 07:35:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2062
1618213200000|2021-04-12 07:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|491
1618213500000|2021-04-12 07:45:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1274
1618213800000|2021-04-12 07:50:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.9|12377.9|576
1618214100000|2021-04-12 07:55:00|||||||||136
1618214400000|2021-04-12 08:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|340
1618214700000|2021-04-12 08:05:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|618
1618215000000|2021-04-12 08:10:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|979
1618215300000|2021-04-12 08:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|354
1618215600000|2021-04-12 08:20:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|151
1618215900000|2021-04-12 08:25:00|||||||||89
1618216200000|2021-04-12 08:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|872
1618216500000|2021-04-12 08:35:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|100
1618216800000|2021-04-12 08:40:00|||||||||35
1618217100000|2021-04-12 08:45:00|||||||||521
1618217400000|2021-04-12 08:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|530
1618217700000|2021-04-12 08:55:00|||||||||103
1618218000000|2021-04-12 09:00:00|||||||||137
1618218300000|2021-04-12 09:05:00|||||||||96
1618218600000|2021-04-12 09:10:00|||||||||45
1618218900000|2021-04-12 09:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|595
1618219200000|2021-04-12 09:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|276
1618219500000|2021-04-12 09:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|652
1618219800000|2021-04-12 09:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|975
1618220100000|2021-04-12 09:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|259
1618220400000|2021-04-12 09:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|619
1618220700000|2021-04-12 09:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|221
1618221000000|2021-04-12 09:50:00|12378|12376|12378|12376|12378|12376|12378|12376|151
1618221300000|2021-04-12 09:55:00|||||||||192
1618221600000|2021-04-12 10:00:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|919
1618221900000|2021-04-12 10:05:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|527
1618222200000|2021-04-12 10:10:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1374
1618222500000|2021-04-12 10:15:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|741
1618222800000|2021-04-12 10:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|530
1618223100000|2021-04-12 10:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|270
1618223400000|2021-04-12 10:30:00|||||||||21
1618223700000|2021-04-12 10:35:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1403
1618224000000|2021-04-12 10:40:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|989
1618224300000|2021-04-12 10:45:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|1602
1618224600000|2021-04-12 10:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1016
1618224900000|2021-04-12 10:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|874
1618225200000|2021-04-12 11:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|436
1618225500000|2021-04-12 11:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|309
1618225800000|2021-04-12 11:10:00|12374|12372|12374|12372|12374|12372|12374|12372|335
1618226100000|2021-04-12 11:15:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|782
1618226400000|2021-04-12 11:20:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|945
1618226700000|2021-04-12 11:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|689
1618227000000|2021-04-12 11:30:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1269
1618227300000|2021-04-12 11:35:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2574
1618227600000|2021-04-12 11:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|994
1618227900000|2021-04-12 11:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|932
1618228200000|2021-04-12 11:50:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|907
1618228500000|2021-04-12 11:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|286
1618228800000|2021-04-12 12:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1149
1618229100000|2021-04-12 12:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|489
1618229400000|2021-04-12 12:10:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|1596
1618229700000|2021-04-12 12:15:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|1475
1618230000000|2021-04-12 12:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2209
1618230300000|2021-04-12 12:25:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|4349
1618230600000|2021-04-12 12:30:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1131
1618230900000|2021-04-12 12:35:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|1787
1618231200000|2021-04-12 12:40:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1510
1618231500000|2021-04-12 12:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|673
1618231800000|2021-04-12 12:50:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1146
1618232100000|2021-04-12 12:55:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|696
1618232400000|2021-04-12 13:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|3268
1618232700000|2021-04-12 13:05:00|12367.8|12365.8|12367.8|12365.8|12368.2|12366.2|12367|12365|603
1618233000000|2021-04-12 13:10:00|12367|12365|12366.2|12364.2|12367|12365|12365.5|12363.5|2200
1618233300000|2021-04-12 13:15:00|||||||||401
1618233600000|2021-04-12 13:20:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1138
1618233900000|2021-04-12 13:25:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|694
1618234200000|2021-04-12 13:30:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12364.7|12362.7|1614
1618234500000|2021-04-12 13:35:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|2104
1618234800000|2021-04-12 13:40:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2834
1618235100000|2021-04-12 13:45:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1458
1618235400000|2021-04-12 13:50:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1746
1618235700000|2021-04-12 13:55:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|3418
1618236000000|2021-04-12 14:00:00|||||||||516
1618236300000|2021-04-12 14:05:00|12364.7|12362.7|12363.1|12361.1|12365.5|12363.5|12363.1|12361.1|1090
1618236600000|2021-04-12 14:10:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1790
1618236900000|2021-04-12 14:15:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|4252
1618237200000|2021-04-12 14:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|832
1618237500000|2021-04-12 14:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|658
1618237800000|2021-04-12 14:30:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|3125
1618238100000|2021-04-12 14:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|3313
1618238400000|2021-04-12 14:40:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1412
1618238700000|2021-04-12 14:45:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2321
1618239000000|2021-04-12 14:50:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|1316
1618239300000|2021-04-12 14:55:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|4952
1618239600000|2021-04-12 15:00:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|3667
1618239900000|2021-04-12 15:05:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2605
1618240200000|2021-04-12 15:10:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1167
1618240500000|2021-04-12 15:15:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1226
1618240800000|2021-04-12 15:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|1607
1618241100000|2021-04-12 15:25:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1500
1618241400000|2021-04-12 15:30:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|3348
1618241700000|2021-04-12 15:35:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|996
1618242000000|2021-04-12 15:40:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2133
1618242300000|2021-04-12 15:45:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1204
1618242600000|2021-04-12 15:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1893
1618242900000|2021-04-12 15:55:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|739
1618243200000|2021-04-12 16:00:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|589
1618243500000|2021-04-12 16:05:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1836
1618243800000|2021-04-12 16:10:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|670
1618244100000|2021-04-12 16:15:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|1306
1618244400000|2021-04-12 16:20:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2723
1618244700000|2021-04-12 16:25:00|||||||||471
1618245000000|2021-04-12 16:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2104
1618245300000|2021-04-12 16:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2472
1618245600000|2021-04-12 16:40:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1145
1618245900000|2021-04-12 16:45:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1570
1618246200000|2021-04-12 16:50:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2731
1618246500000|2021-04-12 16:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|3326
1618246800000|2021-04-12 17:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2617
1618247100000|2021-04-12 17:05:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2042
1618247400000|2021-04-12 17:10:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|2690
1618247700000|2021-04-12 17:15:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|1279
1618248000000|2021-04-12 17:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|1125
1618248300000|2021-04-12 17:25:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2651
1618248600000|2021-04-12 17:30:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|488
1618248900000|2021-04-12 17:35:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1435
1618249200000|2021-04-12 17:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|637
1618249500000|2021-04-12 17:45:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|708
1618249800000|2021-04-12 17:50:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|1374
1618250100000|2021-04-12 17:55:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|729
1618250400000|2021-04-12 18:00:00|||||||||2834
1618250700000|2021-04-12 18:05:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|1441
1618251000000|2021-04-12 18:10:00|||||||||1386
1618251300000|2021-04-12 18:15:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1124
1618251600000|2021-04-12 18:20:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1377
1618251900000|2021-04-12 18:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1434
1618252200000|2021-04-12 18:30:00|||||||||1860
1618252500000|2021-04-12 18:35:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|1249
1618252800000|2021-04-12 18:40:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|1445
1618253100000|2021-04-12 18:45:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|979
1618253400000|2021-04-12 18:50:00|||||||||907
1618253700000|2021-04-12 18:55:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|2383
1618254000000|2021-04-12 19:00:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|2152
1618254300000|2021-04-12 19:05:00|||||||||1940
1618254600000|2021-04-12 19:10:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1605
1618254900000|2021-04-12 19:15:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|426
1618255200000|2021-04-12 19:20:00|||||||||366
1618255500000|2021-04-12 19:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|545
1618255800000|2021-04-12 19:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|371
1618256100000|2021-04-12 19:35:00|||||||||187
1618256400000|2021-04-12 19:40:00|||||||||271
1618256700000|2021-04-12 19:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2591
1618257000000|2021-04-12 19:50:00|||||||||109
1618257300000|2021-04-12 19:55:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|3292
1618257600000|2021-04-12 20:00:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2876
1618257900000|2021-04-12 20:05:00|||||||||53
1618258200000|2021-04-12 20:10:00|||||||||2874
1618258500000|2021-04-12 20:15:00|||||||||1436
1618258800000|2021-04-12 20:20:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|6305
1618259100000|2021-04-12 20:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1831
1618259400000|2021-04-12 20:30:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1101
1618259700000|2021-04-12 20:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|998
1618260000000|2021-04-12 20:40:00|||||||||605
1618260300000|2021-04-12 20:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|429
1618260600000|2021-04-12 20:50:00|||||||||416
1618260900000|2021-04-12 20:55:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|2036
1618264800000|2021-04-12 22:00:00|12367|12365|12367|12365|12367|12365|12367|12365|356
1618265100000|2021-04-12 22:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|386
1618265400000|2021-04-12 22:10:00|12367|12365|12367|12365|12367|12365|12367|12365|277
1618265700000|2021-04-12 22:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|18
1618266000000|2021-04-12 22:20:00|||||||||8
1618266300000|2021-04-12 22:25:00|||||||||1
1618266600000|2021-04-12 22:30:00|||||||||13
1618266900000|2021-04-12 22:35:00|||||||||18
1618267200000|2021-04-12 22:40:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|208
1618267500000|2021-04-12 22:45:00|12365.8|12363.8|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|136
1618267800000|2021-04-12 22:50:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|595
1618268100000|2021-04-12 22:55:00|||||||||99
1618268400000|2021-04-12 23:00:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|19
1618268700000|2021-04-12 23:05:00|||||||||13
1618269000000|2021-04-12 23:10:00|||||||||49
1618269300000|2021-04-12 23:15:00|||||||||20
1618269600000|2021-04-12 23:20:00|||||||||28
1618269900000|2021-04-12 23:25:00|||||||||24
1618270200000|2021-04-12 23:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|277
1618270500000|2021-04-12 23:35:00|||||||||295
1618270800000|2021-04-12 23:40:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|248
1618271100000|2021-04-12 23:45:00|||||||||31
1618271400000|2021-04-12 23:50:00|||||||||29
1618271700000|2021-04-12 23:55:00|||||||||49
1618272000000|2021-04-13 00:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|564
1618272300000|2021-04-13 00:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|342
1618272600000|2021-04-13 00:10:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|285
1618272900000|2021-04-13 00:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|347
1618273200000|2021-04-13 00:20:00|||||||||48
1618273500000|2021-04-13 00:25:00|||||||||292
1618273800000|2021-04-13 00:30:00|||||||||15
1618274100000|2021-04-13 00:35:00|||||||||56
1618274400000|2021-04-13 00:40:00|||||||||699
1618274700000|2021-04-13 00:45:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|917
1618275000000|2021-04-13 00:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|233
1618275300000|2021-04-13 00:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|871
1618275600000|2021-04-13 01:00:00|||||||||4
1618275900000|2021-04-13 01:05:00|||||||||35
1618276200000|2021-04-13 01:10:00|||||||||15
1618276500000|2021-04-13 01:15:00|||||||||7
1618276800000|2021-04-13 01:20:00|||||||||127
1618277100000|2021-04-13 01:25:00|||||||||319
1618277400000|2021-04-13 01:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|167
1618277700000|2021-04-13 01:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|75
1618278000000|2021-04-13 01:40:00|12364.7|12362.7|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|627
1618278300000|2021-04-13 01:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|232
1618278600000|2021-04-13 01:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|74
1618278900000|2021-04-13 01:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|702
1618279200000|2021-04-13 02:00:00|12362.7|12360.7|12363.9|12361.9|12363.9|12361.9|12362.7|12360.7|476
1618279500000|2021-04-13 02:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|26
1618279800000|2021-04-13 02:10:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|67
1618280100000|2021-04-13 02:15:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|217
1618280400000|2021-04-13 02:20:00|||||||||55
1618280700000|2021-04-13 02:25:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|193
1618281000000|2021-04-13 02:30:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|236
1618281300000|2021-04-13 02:35:00|||||||||210
1618281600000|2021-04-13 02:40:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|890
1618281900000|2021-04-13 02:45:00|||||||||185
1618282200000|2021-04-13 02:50:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|528
1618282500000|2021-04-13 02:55:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|763
1618282800000|2021-04-13 03:00:00|||||||||222
1618283100000|2021-04-13 03:05:00|||||||||12
1618283400000|2021-04-13 03:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|372
1618283700000|2021-04-13 03:15:00|||||||||138
1618284000000|2021-04-13 03:20:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|651
1618284300000|2021-04-13 03:25:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|623
1618284600000|2021-04-13 03:30:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|220
1618284900000|2021-04-13 03:35:00|12360|12358|12360|12358|12360|12358|12360|12358|61
1618285200000|2021-04-13 03:40:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|398
1618285500000|2021-04-13 03:45:00|||||||||60
1618285800000|2021-04-13 03:50:00|||||||||245
1618286100000|2021-04-13 03:55:00|||||||||279
1618286400000|2021-04-13 04:00:00|||||||||56
1618286700000|2021-04-13 04:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|258
1618287000000|2021-04-13 04:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|203
1618287300000|2021-04-13 04:15:00|||||||||361
1618287600000|2021-04-13 04:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|113
1618287900000|2021-04-13 04:25:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1637
1618288200000|2021-04-13 04:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|743
1618288500000|2021-04-13 04:35:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|570
1618288800000|2021-04-13 04:40:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1314
1618289100000|2021-04-13 04:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|403
1618289400000|2021-04-13 04:50:00|||||||||18
1618289700000|2021-04-13 04:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|153
1618290000000|2021-04-13 05:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|402
1618290300000|2021-04-13 05:05:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1066
1618290600000|2021-04-13 05:10:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|69
1618290900000|2021-04-13 05:15:00|||||||||160
1618291200000|2021-04-13 05:20:00|||||||||166
1618291500000|2021-04-13 05:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|642
1618291800000|2021-04-13 05:30:00|||||||||6
1618292100000|2021-04-13 05:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|59
1618292400000|2021-04-13 05:40:00|||||||||35
1618292700000|2021-04-13 05:45:00|||||||||387
1618293000000|2021-04-13 05:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|138
1618293300000|2021-04-13 05:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|677
1618293600000|2021-04-13 06:00:00|12358|12356|12358.4|12356.4|12358.4|12356.4|12358|12356|167
1618293900000|2021-04-13 06:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|444
1618294200000|2021-04-13 06:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|792
1618294500000|2021-04-13 06:15:00|||||||||292
1618294800000|2021-04-13 06:20:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|153
1618295100000|2021-04-13 06:25:00|12356.9|12354.9|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|1055
1618295400000|2021-04-13 06:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1004
1618295700000|2021-04-13 06:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1366
1618296000000|2021-04-13 06:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1692
1618296300000|2021-04-13 06:45:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|436
1618296600000|2021-04-13 06:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|875
1618296900000|2021-04-13 06:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|804
1618297200000|2021-04-13 07:00:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12353|12351|1078
1618297500000|2021-04-13 07:05:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|1193
1618297800000|2021-04-13 07:10:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353|12351|764
1618298100000|2021-04-13 07:15:00|||||||||237
1618298400000|2021-04-13 07:20:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|130
1618298700000|2021-04-13 07:25:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|314
1618299000000|2021-04-13 07:30:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|160
1618299300000|2021-04-13 07:35:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|310
1618299600000|2021-04-13 07:40:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|657
1618299900000|2021-04-13 07:45:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|371
1618300200000|2021-04-13 07:50:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|389
1618300500000|2021-04-13 07:55:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|283
1618300800000|2021-04-13 08:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|529
1618301100000|2021-04-13 08:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|470
1618301400000|2021-04-13 08:10:00|12355.3|12353.3|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|1275
1618301700000|2021-04-13 08:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|1888
1618302000000|2021-04-13 08:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|159
1618302300000|2021-04-13 08:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|428
1618302600000|2021-04-13 08:30:00|||||||||134
1618302900000|2021-04-13 08:35:00|12355.7|12353.7|12355.3|12353.3|12355.7|12353.7|12355.3|12353.3|285
1618303200000|2021-04-13 08:40:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|432
1618303500000|2021-04-13 08:45:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|512
1618303800000|2021-04-13 08:50:00|||||||||130
1618304100000|2021-04-13 08:55:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|519
1618304400000|2021-04-13 09:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|858
1618304700000|2021-04-13 09:05:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1135
1618305000000|2021-04-13 09:10:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|356
1618305300000|2021-04-13 09:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|82
1618305600000|2021-04-13 09:20:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|450
1618305900000|2021-04-13 09:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|821
1618306200000|2021-04-13 09:30:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|946
1618306500000|2021-04-13 09:35:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1283
1618306800000|2021-04-13 09:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|598
1618307100000|2021-04-13 09:45:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|620
1618307400000|2021-04-13 09:50:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|155
1618307700000|2021-04-13 09:55:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|747
1618308000000|2021-04-13 10:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|751
1618308300000|2021-04-13 10:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|190
1618308600000|2021-04-13 10:10:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|684
1618308900000|2021-04-13 10:15:00|12357.3|12355.3|12356.1|12354.1|12357.3|12355.3|12356.1|12354.1|985
1618309200000|2021-04-13 10:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|464
1618309500000|2021-04-13 10:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|332
1618309800000|2021-04-13 10:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|73
1618310100000|2021-04-13 10:35:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|459
1618310400000|2021-04-13 10:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|57
1618310700000|2021-04-13 10:45:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|520
1618311000000|2021-04-13 10:50:00|12357.3|12355.3|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|247
1618311300000|2021-04-13 10:55:00|12357.6|12355.6|12360.8|12358.8|12360.8|12358.8|12356.9|12354.9|1877
1618311600000|2021-04-13 11:00:00|12360|12358|12365.5|12363.5|12368.6|12366.6|12360|12358|10128
1618311900000|2021-04-13 11:05:00|12366.2|12364.2|12363.9|12361.9|12366.2|12364.2|12363.1|12361.1|2570
1618312200000|2021-04-13 11:10:00|12364.7|12362.7|12363.5|12361.5|12365.5|12363.5|12363.1|12361.1|1537
1618312500000|2021-04-13 11:15:00|12363.9|12361.9|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|483
1618312800000|2021-04-13 11:20:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|484
1618313100000|2021-04-13 11:25:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360|12358|1005
1618313400000|2021-04-13 11:30:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|655
1618313700000|2021-04-13 11:35:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|1957
1618314000000|2021-04-13 11:40:00|12359.6|12357.6|12360|12358|12360|12358|12357.6|12355.6|2848
1618314300000|2021-04-13 11:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|2384
1618314600000|2021-04-13 11:50:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|617
1618314900000|2021-04-13 11:55:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1032
1618315200000|2021-04-13 12:00:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360|12358|1517
1618315500000|2021-04-13 12:05:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1132
1618315800000|2021-04-13 12:10:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|1241
1618316100000|2021-04-13 12:15:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|549
1618316400000|2021-04-13 12:20:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12357.6|12355.6|1773
1618316700000|2021-04-13 12:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|3380
1618317000000|2021-04-13 12:30:00|12354.9|12352.9|12362.3|12360.3|12363.1|12361.1|12353|12351|11383
1618317300000|2021-04-13 12:35:00|12361.5|12359.5|12367|12365|12368.6|12366.6|12361.5|12359.5|8863
1618317600000|2021-04-13 12:40:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12366.2|12364.2|4968
1618317900000|2021-04-13 12:45:00|12367.4|12365.4|12367|12365|12368.6|12366.6|12365.5|12363.5|4097
1618318200000|2021-04-13 12:50:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|2453
1618318500000|2021-04-13 12:55:00|12367|12365|12367|12365|12368.6|12366.6|12366.2|12364.2|3110
1618318800000|2021-04-13 13:00:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12366.2|12364.2|2889
1618319100000|2021-04-13 13:05:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12364.7|12362.7|3852
1618319400000|2021-04-13 13:10:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.1|12361.1|2191
1618319700000|2021-04-13 13:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|4544
1618320000000|2021-04-13 13:20:00|12363.9|12361.9|12367.8|12365.8|12367.8|12365.8|12363.9|12361.9|3173
1618320300000|2021-04-13 13:25:00|12367|12365|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|4026
1618320600000|2021-04-13 13:30:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2488
1618320900000|2021-04-13 13:35:00|12369.4|12367.4|12372.5|12370.5|12372.5|12370.5|12368.6|12366.6|6641
1618321200000|2021-04-13 13:40:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|7587
1618321500000|2021-04-13 13:45:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|3546
1618321800000|2021-04-13 13:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1444
1618322100000|2021-04-13 13:55:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12374|12372|1084
1618322400000|2021-04-13 14:00:00|12375.2|12373.2|12374|12372|12376.4|12374.4|12373.3|12371.3|2042
1618322700000|2021-04-13 14:05:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|5121
1618323000000|2021-04-13 14:10:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|925
1618323300000|2021-04-13 14:15:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12371.7|12369.7|8779
1618323600000|2021-04-13 14:20:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12371.7|12369.7|2983
1618323900000|2021-04-13 14:25:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2227
1618324200000|2021-04-13 14:30:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|931
1618324500000|2021-04-13 14:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1592
1618324800000|2021-04-13 14:40:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|5802
1618325100000|2021-04-13 14:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1512
1618325400000|2021-04-13 14:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2677
1618325700000|2021-04-13 14:55:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1668
1618326000000|2021-04-13 15:00:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1363
1618326300000|2021-04-13 15:05:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1718
1618326600000|2021-04-13 15:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|483
1618326900000|2021-04-13 15:15:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1397
1618327200000|2021-04-13 15:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|844
1618327500000|2021-04-13 15:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1570
1618327800000|2021-04-13 15:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1524
1618328100000|2021-04-13 15:35:00|||||||||520
1618328400000|2021-04-13 15:40:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|3157
1618328700000|2021-04-13 15:45:00|||||||||1711
1618329000000|2021-04-13 15:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2671
1618329300000|2021-04-13 15:55:00|12374|12372|12374|12372|12374|12372|12374|12372|233
1618329600000|2021-04-13 16:00:00|||||||||723
1618329900000|2021-04-13 16:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1345
1618330200000|2021-04-13 16:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|352
1618330500000|2021-04-13 16:15:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|3367
1618330800000|2021-04-13 16:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|400
1618331100000|2021-04-13 16:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|2307
1618331400000|2021-04-13 16:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1483
1618331700000|2021-04-13 16:35:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1798
1618332000000|2021-04-13 16:40:00|12374.4|12372.4|12375.6|12373.6|12375.6|12373.6|12374|12372|2039
1618332300000|2021-04-13 16:45:00|||||||||1741
1618332600000|2021-04-13 16:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|4042
1618332900000|2021-04-13 16:55:00|12376.4|12374.4|12376.8|12374.8|12377.2|12375.2|12376.4|12374.4|2618
1618333200000|2021-04-13 17:00:00|12376.4|12374.4|12382.6|12380.6|12383.4|12381.4|12376.4|12374.4|5299
1618333500000|2021-04-13 17:05:00|12383.4|12381.4|12382.6|12380.6|12385|12383|12380.3|12378.3|5547
1618333800000|2021-04-13 17:10:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|3619
1618334100000|2021-04-13 17:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2513
1618334400000|2021-04-13 17:20:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|2784
1618334700000|2021-04-13 17:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1241
1618335000000|2021-04-13 17:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|2392
1618335300000|2021-04-13 17:35:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|2383
1618335600000|2021-04-13 17:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|1599
1618335900000|2021-04-13 17:45:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3174
1618336200000|2021-04-13 17:50:00|12383.8|12381.8|12384.2|12382.2|12385|12383|12383.4|12381.4|2053
1618336500000|2021-04-13 17:55:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|944
1618336800000|2021-04-13 18:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1357
1618337100000|2021-04-13 18:05:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1274
1618337400000|2021-04-13 18:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|687
1618337700000|2021-04-13 18:15:00|||||||||1106
1618338000000|2021-04-13 18:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1132
1618338300000|2021-04-13 18:25:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1893
1618338600000|2021-04-13 18:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|533
1618338900000|2021-04-13 18:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|1929
1618339200000|2021-04-13 18:40:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12385|12383|2463
1618339500000|2021-04-13 18:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|3237
1618339800000|2021-04-13 18:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2498
1618340100000|2021-04-13 18:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2556
1618340400000|2021-04-13 19:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3708
1618340700000|2021-04-13 19:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2129
1618341000000|2021-04-13 19:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|635
1618341300000|2021-04-13 19:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2726
1618341600000|2021-04-13 19:20:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|429
1618341900000|2021-04-13 19:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|281
1618342200000|2021-04-13 19:30:00|||||||||310
1618342500000|2021-04-13 19:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|2112
1618342800000|2021-04-13 19:40:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|566
1618343100000|2021-04-13 19:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1695
1618343400000|2021-04-13 19:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|642
1618343700000|2021-04-13 19:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1751
1618344000000|2021-04-13 20:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|837
1618344300000|2021-04-13 20:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1193
1618344600000|2021-04-13 20:10:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2061
1618344900000|2021-04-13 20:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|3575
1618345200000|2021-04-13 20:20:00|||||||||161
1618345500000|2021-04-13 20:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1247
1618345800000|2021-04-13 20:30:00|||||||||773
1618346100000|2021-04-13 20:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2040
1618346400000|2021-04-13 20:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1273
1618346700000|2021-04-13 20:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|705
1618347000000|2021-04-13 20:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1067
1618347300000|2021-04-13 20:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2289
1618351200000|2021-04-13 22:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|125
1618351500000|2021-04-13 22:05:00|||||||||66
1618351800000|2021-04-13 22:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|323
1618352100000|2021-04-13 22:15:00|||||||||32
1618352400000|2021-04-13 22:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|326
1618352700000|2021-04-13 22:25:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|327
1618353000000|2021-04-13 22:30:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|152
1618353300000|2021-04-13 22:35:00|||||||||706
1618353600000|2021-04-13 22:40:00|||||||||273
1618353900000|2021-04-13 22:45:00|||||||||392
1618354200000|2021-04-13 22:50:00|||||||||81
1618354500000|2021-04-13 22:55:00|||||||||46
1618354800000|2021-04-13 23:00:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|786
1618355100000|2021-04-13 23:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|112
1618355400000|2021-04-13 23:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|73
1618355700000|2021-04-13 23:15:00|||||||||22
1618356000000|2021-04-13 23:20:00|||||||||23
1618356300000|2021-04-13 23:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|112
1618356600000|2021-04-13 23:30:00|||||||||194
1618356900000|2021-04-13 23:35:00|||||||||164
1618357200000|2021-04-13 23:40:00|||||||||43
1618357500000|2021-04-13 23:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|457
1618357800000|2021-04-13 23:50:00|||||||||80
1618358100000|2021-04-13 23:55:00|||||||||28
1618358400000|2021-04-14 00:00:00|||||||||241
1618358700000|2021-04-14 00:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|305
1618359000000|2021-04-14 00:10:00|||||||||280
1618359300000|2021-04-14 00:15:00|||||||||114
1618359600000|2021-04-14 00:20:00|||||||||279
1618359900000|2021-04-14 00:25:00|||||||||52
1618360200000|2021-04-14 00:30:00|||||||||135
1618360500000|2021-04-14 00:35:00|||||||||235
1618360800000|2021-04-14 00:40:00|||||||||76
1618361100000|2021-04-14 00:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1512
1618361400000|2021-04-14 00:50:00|||||||||163
1618361700000|2021-04-14 00:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|877
1618362000000|2021-04-14 01:00:00|||||||||262
1618362300000|2021-04-14 01:05:00|||||||||73
1618362600000|2021-04-14 01:10:00|||||||||28
1618362900000|2021-04-14 01:15:00|||||||||225
1618363200000|2021-04-14 01:20:00|||||||||538
1618363500000|2021-04-14 01:25:00|||||||||353
1618363800000|2021-04-14 01:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|378
1618364100000|2021-04-14 01:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|114
1618364400000|2021-04-14 01:40:00|||||||||50
1618364700000|2021-04-14 01:45:00|||||||||184
1618365000000|2021-04-14 01:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1299
1618365300000|2021-04-14 01:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|324
1618365600000|2021-04-14 02:00:00|12387.7|12385.7|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|854
1618365900000|2021-04-14 02:05:00|||||||||555
1618366200000|2021-04-14 02:10:00|||||||||137
1618366500000|2021-04-14 02:15:00|||||||||292
1618366800000|2021-04-14 02:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|759
1618367100000|2021-04-14 02:25:00|||||||||205
1618367400000|2021-04-14 02:30:00|||||||||52
1618367700000|2021-04-14 02:35:00|||||||||97
1618368000000|2021-04-14 02:40:00|||||||||10
1618368300000|2021-04-14 02:45:00|||||||||22
1618368600000|2021-04-14 02:50:00|||||||||70
1618368900000|2021-04-14 02:55:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|248
1618369200000|2021-04-14 03:00:00|||||||||3
1618369500000|2021-04-14 03:05:00|||||||||10
1618369800000|2021-04-14 03:10:00|||||||||146
1618370100000|2021-04-14 03:15:00|||||||||1
1618370400000|2021-04-14 03:20:00|||||||||3
1618370700000|2021-04-14 03:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|204
1618371000000|2021-04-14 03:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1130
1618371300000|2021-04-14 03:35:00|||||||||6
1618371600000|2021-04-14 03:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|657
1618371900000|2021-04-14 03:45:00|||||||||128
1618372200000|2021-04-14 03:50:00|||||||||8
1618372500000|2021-04-14 03:55:00|||||||||6
1618372800000|2021-04-14 04:00:00|||||||||4
1618373100000|2021-04-14 04:05:00|||||||||298
1618373400000|2021-04-14 04:10:00|||||||||3
1618373700000|2021-04-14 04:15:00|||||||||2
1618374000000|2021-04-14 04:20:00|||||||||31
1618374300000|2021-04-14 04:25:00|||||||||45
1618374600000|2021-04-14 04:30:00|||||||||399
1618374900000|2021-04-14 04:35:00|||||||||24
1618375200000|2021-04-14 04:40:00|||||||||37
1618375500000|2021-04-14 04:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|222
1618375800000|2021-04-14 04:50:00|||||||||17
1618376100000|2021-04-14 04:55:00|||||||||13
1618376400000|2021-04-14 05:00:00|||||||||14
1618376700000|2021-04-14 05:05:00|12385|12383|12385|12383|12385|12383|12385|12383|170
1618377000000|2021-04-14 05:10:00|||||||||95
1618377300000|2021-04-14 05:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|135
1618377600000|2021-04-14 05:20:00|||||||||107
1618377900000|2021-04-14 05:25:00|12385|12383|12385|12383|12385|12383|12385|12383|32
1618378200000|2021-04-14 05:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|516
1618378500000|2021-04-14 05:35:00|||||||||348
1618378800000|2021-04-14 05:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|698
1618379100000|2021-04-14 05:45:00|||||||||336
1618379400000|2021-04-14 05:50:00|12385|12383|12385|12383|12385|12383|12385|12383|261
1618379700000|2021-04-14 05:55:00|||||||||362
1618380000000|2021-04-14 06:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|686
1618380300000|2021-04-14 06:05:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12385|12383|477
1618380600000|2021-04-14 06:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|823
1618380900000|2021-04-14 06:15:00|||||||||213
1618381200000|2021-04-14 06:20:00|12386.5|12384.5|12383.4|12381.4|12386.5|12384.5|12382.6|12380.6|1304
1618381500000|2021-04-14 06:25:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2378
1618381800000|2021-04-14 06:30:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12381.9|12379.9|1179
1618382100000|2021-04-14 06:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|424
1618382400000|2021-04-14 06:40:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1410
1618382700000|2021-04-14 06:45:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1319
1618383000000|2021-04-14 06:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1135
1618383300000|2021-04-14 06:55:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|480
1618383600000|2021-04-14 07:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|946
1618383900000|2021-04-14 07:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|607
1618384200000|2021-04-14 07:10:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|555
1618384500000|2021-04-14 07:15:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1211
1618384800000|2021-04-14 07:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|942
1618385100000|2021-04-14 07:25:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|657
1618385400000|2021-04-14 07:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|524
1618385700000|2021-04-14 07:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1284
1618386000000|2021-04-14 07:40:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|919
1618386300000|2021-04-14 07:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|912
1618386600000|2021-04-14 07:50:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|796
1618386900000|2021-04-14 07:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|957
1618387200000|2021-04-14 08:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|405
1618387500000|2021-04-14 08:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|922
1618387800000|2021-04-14 08:10:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|799
1618388100000|2021-04-14 08:15:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|822
1618388400000|2021-04-14 08:20:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|692
1618388700000|2021-04-14 08:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|537
1618389000000|2021-04-14 08:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|470
1618389300000|2021-04-14 08:35:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|493
1618389600000|2021-04-14 08:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|835
1618389900000|2021-04-14 08:45:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|493
1618390200000|2021-04-14 08:50:00|12379.1|12377.1|12378.7|12376.7|12379.1|12377.1|12378.7|12376.7|142
1618390500000|2021-04-14 08:55:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|329
1618390800000|2021-04-14 09:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|307
1618391100000|2021-04-14 09:05:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|562
1618391400000|2021-04-14 09:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|956
1618391700000|2021-04-14 09:15:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|600
1618392000000|2021-04-14 09:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|948
1618392300000|2021-04-14 09:25:00|||||||||397
1618392600000|2021-04-14 09:30:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|584
1618392900000|2021-04-14 09:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|979
1618393200000|2021-04-14 09:40:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|126
1618393500000|2021-04-14 09:45:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|463
1618393800000|2021-04-14 09:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|220
1618394100000|2021-04-14 09:55:00|||||||||201
1618394400000|2021-04-14 10:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|246
1618394700000|2021-04-14 10:05:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|547
1618395000000|2021-04-14 10:10:00|||||||||1117
1618395300000|2021-04-14 10:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|572
1618395600000|2021-04-14 10:20:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2116
1618395900000|2021-04-14 10:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|218
1618396200000|2021-04-14 10:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|302
1618396500000|2021-04-14 10:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|1085
1618396800000|2021-04-14 10:40:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|354
1618397100000|2021-04-14 10:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|879
1618397400000|2021-04-14 10:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|795
1618397700000|2021-04-14 10:55:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|643
1618398000000|2021-04-14 11:00:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|889
1618398300000|2021-04-14 11:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1089
1618398600000|2021-04-14 11:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|675
1618398900000|2021-04-14 11:15:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|1643
1618399200000|2021-04-14 11:20:00|||||||||139
1618399500000|2021-04-14 11:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|486
1618399800000|2021-04-14 11:30:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|3053
1618400100000|2021-04-14 11:35:00|||||||||795
1618400400000|2021-04-14 11:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|3569
1618400700000|2021-04-14 11:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1152
1618401000000|2021-04-14 11:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|736
1618401300000|2021-04-14 11:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1870
1618401600000|2021-04-14 12:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1402
1618401900000|2021-04-14 12:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|912
1618402200000|2021-04-14 12:10:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1723
1618402500000|2021-04-14 12:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|978
1618402800000|2021-04-14 12:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2646
1618403100000|2021-04-14 12:25:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|3187
1618403400000|2021-04-14 12:30:00|12382.3|12380.3|12381.1|12379.1|12382.3|12380.3|12380.3|12378.3|1933
1618403700000|2021-04-14 12:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2703
1618404000000|2021-04-14 12:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2009
1618404300000|2021-04-14 12:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2833
1618404600000|2021-04-14 12:50:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|2794
1618404900000|2021-04-14 12:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2310
1618405200000|2021-04-14 13:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|4916
1618405500000|2021-04-14 13:05:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|823
1618405800000|2021-04-14 13:10:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|2806
1618406100000|2021-04-14 13:15:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12376.4|12374.4|2245
1618406400000|2021-04-14 13:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1309
1618406700000|2021-04-14 13:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1367
1618407000000|2021-04-14 13:30:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|2441
1618407300000|2021-04-14 13:35:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|1457
1618407600000|2021-04-14 13:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2700
1618407900000|2021-04-14 13:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3162
1618408200000|2021-04-14 13:50:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1280
1618408500000|2021-04-14 13:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1691
1618408800000|2021-04-14 14:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1617
1618409100000|2021-04-14 14:05:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|1083
1618409400000|2021-04-14 14:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1123
1618409700000|2021-04-14 14:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|740
1618410000000|2021-04-14 14:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|2106
1618410300000|2021-04-14 14:25:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|3953
1618410600000|2021-04-14 14:30:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|2108
1618410900000|2021-04-14 14:35:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|3430
1618411200000|2021-04-14 14:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|3724
1618411500000|2021-04-14 14:45:00|12378.7|12376.7|12378|12376|12380.3|12378.3|12378|12376|2556
1618411800000|2021-04-14 14:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1313
1618412100000|2021-04-14 14:55:00|12377.2|12375.2|12374.8|12372.8|12378|12376|12374|12372|2639
1618412400000|2021-04-14 15:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|2194
1618412700000|2021-04-14 15:05:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|5722
1618413000000|2021-04-14 15:10:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|3086
1618413300000|2021-04-14 15:15:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|5148
1618413600000|2021-04-14 15:20:00|12370.9|12368.9|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2364
1618413900000|2021-04-14 15:25:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|1309
1618414200000|2021-04-14 15:30:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|2618
1618414500000|2021-04-14 15:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|3503
1618414800000|2021-04-14 15:40:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2657
1618415100000|2021-04-14 15:45:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|2492
1618415400000|2021-04-14 15:50:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1773
1618415700000|2021-04-14 15:55:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1790
1618416000000|2021-04-14 16:00:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|2194
1618416300000|2021-04-14 16:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1155
1618416600000|2021-04-14 16:10:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1343
1618416900000|2021-04-14 16:15:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2372
1618417200000|2021-04-14 16:20:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|876
1618417500000|2021-04-14 16:25:00|12374|12372|12372.5|12370.5|12374|12372|12371.7|12369.7|1728
1618417800000|2021-04-14 16:30:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1393
1618418100000|2021-04-14 16:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1009
1618418400000|2021-04-14 16:40:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|1507
1618418700000|2021-04-14 16:45:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1228
1618419000000|2021-04-14 16:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1979
1618419300000|2021-04-14 16:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1285
1618419600000|2021-04-14 17:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|785
1618419900000|2021-04-14 17:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1007
1618420200000|2021-04-14 17:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1042
1618420500000|2021-04-14 17:15:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|1861
1618420800000|2021-04-14 17:20:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|894
1618421100000|2021-04-14 17:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1923
1618421400000|2021-04-14 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1198
1618421700000|2021-04-14 17:35:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12373.3|12371.3|3581
1618422000000|2021-04-14 17:40:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1371
1618422300000|2021-04-14 17:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|658
1618422600000|2021-04-14 17:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|560
1618422900000|2021-04-14 17:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1730
1618423200000|2021-04-14 18:00:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|2183
1618423500000|2021-04-14 18:05:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1514
1618423800000|2021-04-14 18:10:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1313
1618424100000|2021-04-14 18:15:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|1319
1618424400000|2021-04-14 18:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374|12372|1753
1618424700000|2021-04-14 18:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1124
1618425000000|2021-04-14 18:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1369
1618425300000|2021-04-14 18:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1582
1618425600000|2021-04-14 18:40:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3366
1618425900000|2021-04-14 18:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2813
1618426200000|2021-04-14 18:50:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1639
1618426500000|2021-04-14 18:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|4031
1618426800000|2021-04-14 19:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|401
1618427100000|2021-04-14 19:05:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1054
1618427400000|2021-04-14 19:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|638
1618427700000|2021-04-14 19:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|417
1618428000000|2021-04-14 19:20:00|||||||||479
1618428300000|2021-04-14 19:25:00|||||||||125
1618428600000|2021-04-14 19:30:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1809
1618428900000|2021-04-14 19:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|679
1618429200000|2021-04-14 19:40:00|||||||||1807
1618429500000|2021-04-14 19:45:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2142
1618429800000|2021-04-14 19:50:00|||||||||1398
1618430100000|2021-04-14 19:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3550
1618430400000|2021-04-14 20:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2991
1618430700000|2021-04-14 20:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|3429
1618431000000|2021-04-14 20:10:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|452
1618431300000|2021-04-14 20:15:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|2226
1618431600000|2021-04-14 20:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1027
1618431900000|2021-04-14 20:25:00|12379.5|12377.5|12379.5|12377.5|12379.9|12377.9|12378.7|12376.7|925
1618432200000|2021-04-14 20:30:00|||||||||668
1618432500000|2021-04-14 20:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1053
1618432800000|2021-04-14 20:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|729
1618433100000|2021-04-14 20:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|2171
1618433400000|2021-04-14 20:50:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|2458
1618433700000|2021-04-14 20:55:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2851
1618437600000|2021-04-14 22:00:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|437
1618437900000|2021-04-14 22:05:00|||||||||30
1618438200000|2021-04-14 22:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|96
1618438500000|2021-04-14 22:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|92
1618438800000|2021-04-14 22:20:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|58
1618439400000|2021-04-14 22:30:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|78
1618439700000|2021-04-14 22:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|249
1618440000000|2021-04-14 22:40:00|12377.2|12375.2|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|162
1618440300000|2021-04-14 22:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|218
1618440600000|2021-04-14 22:50:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|431
1618440900000|2021-04-14 22:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|217
1618441200000|2021-04-14 23:00:00|||||||||10
1618441500000|2021-04-14 23:05:00|||||||||11
1618441800000|2021-04-14 23:10:00|||||||||8
1618442100000|2021-04-14 23:15:00|||||||||35
1618442400000|2021-04-14 23:20:00|||||||||39
1618442700000|2021-04-14 23:25:00|||||||||11
1618443300000|2021-04-14 23:35:00|||||||||9
1618443600000|2021-04-14 23:40:00|||||||||93
1618443900000|2021-04-14 23:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|111
1618444200000|2021-04-14 23:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|119
1618444500000|2021-04-14 23:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|117
1618444800000|2021-04-15 00:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|24
1618445100000|2021-04-15 00:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|89
1618445400000|2021-04-15 00:10:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|198
1618445700000|2021-04-15 00:15:00|||||||||216
1618446000000|2021-04-15 00:20:00|||||||||11
1618446300000|2021-04-15 00:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|230
1618446600000|2021-04-15 00:30:00|||||||||11
1618446900000|2021-04-15 00:35:00|12378|12376|12378|12376|12378|12376|12378|12376|28
1618447200000|2021-04-15 00:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|507
1618447500000|2021-04-15 00:45:00|||||||||20
1618447800000|2021-04-15 00:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|50
1618448100000|2021-04-15 00:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|465
1618448400000|2021-04-15 01:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|175
1618448700000|2021-04-15 01:05:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|192
1618449000000|2021-04-15 01:10:00|||||||||29
1618449300000|2021-04-15 01:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|52
1618449600000|2021-04-15 01:20:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|220
1618449900000|2021-04-15 01:25:00|||||||||3
1618450200000|2021-04-15 01:30:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|410
1618450500000|2021-04-15 01:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|63
1618450800000|2021-04-15 01:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|207
1618451100000|2021-04-15 01:45:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|72
1618451400000|2021-04-15 01:50:00|||||||||53
1618451700000|2021-04-15 01:55:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|212
1618452000000|2021-04-15 02:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|77
1618452300000|2021-04-15 02:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|649
1618452600000|2021-04-15 02:10:00|12378|12376|12378|12376|12378|12376|12378|12376|21
1618452900000|2021-04-15 02:15:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|630
1618453200000|2021-04-15 02:20:00|||||||||508
1618453500000|2021-04-15 02:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|636
1618453800000|2021-04-15 02:30:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|154
1618454100000|2021-04-15 02:35:00|||||||||232
1618454400000|2021-04-15 02:40:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|231
1618454700000|2021-04-15 02:45:00|||||||||294
1618455000000|2021-04-15 02:50:00|||||||||45
1618455300000|2021-04-15 02:55:00|||||||||61
1618455600000|2021-04-15 03:00:00|||||||||298
1618455900000|2021-04-15 03:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|36
1618456200000|2021-04-15 03:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|135
1618456500000|2021-04-15 03:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|647
1618456800000|2021-04-15 03:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|86
1618457100000|2021-04-15 03:25:00|||||||||119
1618457400000|2021-04-15 03:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|583
1618457700000|2021-04-15 03:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|780
1618458000000|2021-04-15 03:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|52
1618458300000|2021-04-15 03:45:00|||||||||14
1618458600000|2021-04-15 03:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|285
1618458900000|2021-04-15 03:55:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|70
1618459200000|2021-04-15 04:00:00|||||||||57
1618459500000|2021-04-15 04:05:00|||||||||87
1618459800000|2021-04-15 04:10:00|||||||||6
1618460100000|2021-04-15 04:15:00|||||||||121
1618460400000|2021-04-15 04:20:00|||||||||7
1618460700000|2021-04-15 04:25:00|||||||||14
1618461000000|2021-04-15 04:30:00|||||||||3
1618461300000|2021-04-15 04:35:00|||||||||10
1618461600000|2021-04-15 04:40:00|||||||||3
1618461900000|2021-04-15 04:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1158
1618462200000|2021-04-15 04:50:00|||||||||19
1618462500000|2021-04-15 04:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|61
1618462800000|2021-04-15 05:00:00|||||||||10
1618463100000|2021-04-15 05:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|45
1618463400000|2021-04-15 05:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|54
1618463700000|2021-04-15 05:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|428
1618464000000|2021-04-15 05:20:00|||||||||6
1618464300000|2021-04-15 05:25:00|||||||||36
1618464600000|2021-04-15 05:30:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|234
1618464900000|2021-04-15 05:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|173
1618465200000|2021-04-15 05:40:00|||||||||93
1618465500000|2021-04-15 05:45:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|560
1618465800000|2021-04-15 05:50:00|||||||||72
1618466100000|2021-04-15 05:55:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|370
1618466400000|2021-04-15 06:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|413
1618466700000|2021-04-15 06:05:00|12378|12376|12378|12376|12378|12376|12378|12376|215
1618467000000|2021-04-15 06:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|154
1618467300000|2021-04-15 06:15:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|644
1618467600000|2021-04-15 06:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|158
1618467900000|2021-04-15 06:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|93
1618468200000|2021-04-15 06:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|293
1618468500000|2021-04-15 06:35:00|||||||||94
1618468800000|2021-04-15 06:40:00|||||||||67
1618469100000|2021-04-15 06:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|308
1618469400000|2021-04-15 06:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|379
1618469700000|2021-04-15 06:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1090
1618470000000|2021-04-15 07:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|728
1618470300000|2021-04-15 07:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1306
1618470600000|2021-04-15 07:10:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|3061
1618470900000|2021-04-15 07:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1368
1618471200000|2021-04-15 07:20:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1010
1618471500000|2021-04-15 07:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1028
1618471800000|2021-04-15 07:30:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2099
1618472100000|2021-04-15 07:35:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|960
1618472400000|2021-04-15 07:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1135
1618472700000|2021-04-15 07:45:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1274
1618473000000|2021-04-15 07:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|874
1618473300000|2021-04-15 07:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|876
1618473600000|2021-04-15 08:00:00|||||||||1155
1618473900000|2021-04-15 08:05:00|||||||||71
1618474200000|2021-04-15 08:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|396
1618474500000|2021-04-15 08:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|237
1618474800000|2021-04-15 08:20:00|||||||||64
1618475100000|2021-04-15 08:25:00|||||||||37
1618475400000|2021-04-15 08:30:00|||||||||390
1618475700000|2021-04-15 08:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|92
1618476000000|2021-04-15 08:40:00|||||||||743
1618476300000|2021-04-15 08:45:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|513
1618476600000|2021-04-15 08:50:00|||||||||62
1618476900000|2021-04-15 08:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|216
1618477200000|2021-04-15 09:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|661
1618477500000|2021-04-15 09:05:00|||||||||66
1618477800000|2021-04-15 09:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1662
1618478100000|2021-04-15 09:15:00|||||||||1222
1618478400000|2021-04-15 09:20:00|||||||||135
1618478700000|2021-04-15 09:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|607
1618479000000|2021-04-15 09:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|409
1618479300000|2021-04-15 09:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|916
1618479600000|2021-04-15 09:40:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|117
1618479900000|2021-04-15 09:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1118
1618480200000|2021-04-15 09:50:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1179
1618480500000|2021-04-15 09:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|439
1618480800000|2021-04-15 10:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|308
1618481100000|2021-04-15 10:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|525
1618481400000|2021-04-15 10:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|461
1618481700000|2021-04-15 10:15:00|||||||||115
1618482000000|2021-04-15 10:20:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|180
1618482300000|2021-04-15 10:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|352
1618482600000|2021-04-15 10:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|726
1618482900000|2021-04-15 10:35:00|12385|12383|12385.8|12383.8|12386.5|12384.5|12385|12383|1048
1618483200000|2021-04-15 10:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|846
1618483500000|2021-04-15 10:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|305
1618483800000|2021-04-15 10:50:00|||||||||32
1618484100000|2021-04-15 10:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|294
1618484400000|2021-04-15 11:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|554
1618484700000|2021-04-15 11:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|857
1618485000000|2021-04-15 11:10:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|802
1618485300000|2021-04-15 11:15:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|637
1618485600000|2021-04-15 11:20:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1306
1618485900000|2021-04-15 11:25:00|||||||||105
1618486200000|2021-04-15 11:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1405
1618486500000|2021-04-15 11:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2224
1618486800000|2021-04-15 11:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|834
1618487100000|2021-04-15 11:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1148
1618487400000|2021-04-15 11:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2450
1618487700000|2021-04-15 11:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|988
1618488000000|2021-04-15 12:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1662
1618488300000|2021-04-15 12:05:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|721
1618488600000|2021-04-15 12:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|5240
1618488900000|2021-04-15 12:15:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1115
1618489200000|2021-04-15 12:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|920
1618489500000|2021-04-15 12:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2237
1618489800000|2021-04-15 12:30:00|12387.7|12385.7|12388.1|12386.1|12390.5|12388.5|12383.4|12381.4|7421
1618490100000|2021-04-15 12:35:00|12387.3|12385.3|12391.2|12389.2|12392|12390|12387.3|12385.3|7280
1618490400000|2021-04-15 12:40:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|4371
1618490700000|2021-04-15 12:45:00|12392.8|12390.8|12390.5|12388.5|12393.6|12391.6|12389.7|12387.7|3936
1618491000000|2021-04-15 12:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1831
1618491300000|2021-04-15 12:55:00|12390.5|12388.5|12392.8|12390.8|12393.6|12391.6|12390.5|12388.5|2366
1618491600000|2021-04-15 13:00:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|5787
1618491900000|2021-04-15 13:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3188
1618492200000|2021-04-15 13:10:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12392|12390|2221
1618492500000|2021-04-15 13:15:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|2472
1618492800000|2021-04-15 13:20:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|5315
1618493100000|2021-04-15 13:25:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|2646
1618493400000|2021-04-15 13:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|4556
1618493700000|2021-04-15 13:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|3472
1618494000000|2021-04-15 13:40:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|1123
1618494300000|2021-04-15 13:45:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|7411
1618494600000|2021-04-15 13:50:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|5622
1618494900000|2021-04-15 13:55:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|1261
1618495200000|2021-04-15 14:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|4683
1618495500000|2021-04-15 14:05:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12391.2|12389.2|5110
1618495800000|2021-04-15 14:10:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.1|12393.1|7935
1618496100000|2021-04-15 14:15:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|3384
1618496400000|2021-04-15 14:20:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|4404
1618496700000|2021-04-15 14:25:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|4278
1618497000000|2021-04-15 14:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|3226
1618497300000|2021-04-15 14:35:00|12395.9|12393.9|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|4962
1618497600000|2021-04-15 14:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|2539
1618497900000|2021-04-15 14:45:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|5225
1618498200000|2021-04-15 14:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|4341
1618498500000|2021-04-15 14:55:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1956
1618498800000|2021-04-15 15:00:00|12399|12397|12400.6|12398.6|12402.2|12400.2|12399|12397|5619
1618499100000|2021-04-15 15:05:00|12399.8|12397.8|12403|12401|12403.7|12401.7|12399.8|12397.8|5899
1618499400000|2021-04-15 15:10:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|3605
1618499700000|2021-04-15 15:15:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2554
1618500000000|2021-04-15 15:20:00|12402.2|12400.2|12399.8|12397.8|12403|12401|12399.8|12397.8|3069
1618500300000|2021-04-15 15:25:00|12400.2|12398.2|12403|12401|12403.7|12401.7|12399.8|12397.8|4417
1618500600000|2021-04-15 15:30:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|4495
1618500900000|2021-04-15 15:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1868
1618501200000|2021-04-15 15:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|3846
1618501500000|2021-04-15 15:45:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1006
1618501800000|2021-04-15 15:50:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12404.5|12402.5|4529
1618502100000|2021-04-15 15:55:00|12406.1|12404.1|12402.2|12400.2|12406.1|12404.1|12402.2|12400.2|3237
1618502400000|2021-04-15 16:00:00|12403|12401|12406.1|12404.1|12406.1|12404.1|12403|12401|5042
1618502700000|2021-04-15 16:05:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1266
1618503000000|2021-04-15 16:10:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|698
1618503300000|2021-04-15 16:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2389
1618503600000|2021-04-15 16:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2683
1618503900000|2021-04-15 16:25:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12408.4|12406.4|3733
1618504200000|2021-04-15 16:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|1388
1618504500000|2021-04-15 16:35:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|4512
1618504800000|2021-04-15 16:40:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2481
1618505100000|2021-04-15 16:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1195
1618505400000|2021-04-15 16:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1293
1618505700000|2021-04-15 16:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|1682
1618506000000|2021-04-15 17:00:00|12410.8|12408.8|12410.8|12408.8|12411.2|12409.2|12410|12408|496
1618506300000|2021-04-15 17:05:00|12410|12408|12410|12408|12410|12408|12410|12408|1173
1618506600000|2021-04-15 17:10:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2714
1618506900000|2021-04-15 17:15:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|3877
1618507200000|2021-04-15 17:20:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2660
1618507500000|2021-04-15 17:25:00|12410|12408|12410|12408|12410|12408|12410|12408|329
1618507800000|2021-04-15 17:30:00|12409.6|12407.6|12407.6|12405.6|12410|12408|12406.9|12404.9|2879
1618508100000|2021-04-15 17:35:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1803
1618508400000|2021-04-15 17:40:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|626
1618508700000|2021-04-15 17:45:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|1941
1618509000000|2021-04-15 17:50:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1477
1618509300000|2021-04-15 17:55:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|2064
1618509600000|2021-04-15 18:00:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1115
1618509900000|2021-04-15 18:05:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1502
1618510200000|2021-04-15 18:10:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|2348
1618510500000|2021-04-15 18:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|3865
1618510800000|2021-04-15 18:20:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1661
1618511100000|2021-04-15 18:25:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1735
1618511400000|2021-04-15 18:30:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|4809
1618511700000|2021-04-15 18:35:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2296
1618512000000|2021-04-15 18:40:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1989
1618512300000|2021-04-15 18:45:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|654
1618512600000|2021-04-15 18:50:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|995
1618512900000|2021-04-15 18:55:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|1563
1618513200000|2021-04-15 19:00:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1801
1618513500000|2021-04-15 19:05:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|522
1618513800000|2021-04-15 19:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1179
1618514100000|2021-04-15 19:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1231
1618514400000|2021-04-15 19:20:00|||||||||407
1618514700000|2021-04-15 19:25:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|4349
1618515000000|2021-04-15 19:30:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1027
1618515300000|2021-04-15 19:35:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2288
1618515600000|2021-04-15 19:40:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|5187
1618515900000|2021-04-15 19:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1253
1618516200000|2021-04-15 19:50:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|3192
1618516500000|2021-04-15 19:55:00|12403|12401|12406.1|12404.1|12406.1|12404.1|12403|12401|4116
1618516800000|2021-04-15 20:00:00|12405.3|12403.3|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|2944
1618517100000|2021-04-15 20:05:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2972
1618517400000|2021-04-15 20:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|2166
1618517700000|2021-04-15 20:15:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2364
1618518000000|2021-04-15 20:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2938
1618518300000|2021-04-15 20:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|870
1618518600000|2021-04-15 20:30:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|1344
1618518900000|2021-04-15 20:35:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2644
1618519200000|2021-04-15 20:40:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|3245
1618519500000|2021-04-15 20:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|3452
1618519800000|2021-04-15 20:50:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|3664
1618520100000|2021-04-15 20:55:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|3296
1618524000000|2021-04-15 22:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|621
1618524300000|2021-04-15 22:05:00|||||||||70
1618524600000|2021-04-15 22:10:00|||||||||4
1618524900000|2021-04-15 22:15:00|12400.2|12398.2|12399.8|12397.8|12400.2|12398.2|12399.8|12397.8|114
1618525200000|2021-04-15 22:20:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|257
1618525500000|2021-04-15 22:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|226
1618525800000|2021-04-15 22:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|55
1618526100000|2021-04-15 22:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|287
1618526400000|2021-04-15 22:40:00|||||||||83
1618526700000|2021-04-15 22:45:00|||||||||141
1618527000000|2021-04-15 22:50:00|||||||||29
1618527300000|2021-04-15 22:55:00|||||||||116
1618527600000|2021-04-15 23:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|148
1618527900000|2021-04-15 23:05:00|||||||||32
1618528200000|2021-04-15 23:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|409
1618528500000|2021-04-15 23:15:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|421
1618528800000|2021-04-15 23:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|299
1618529100000|2021-04-15 23:25:00|||||||||206
1618529400000|2021-04-15 23:30:00|12403|12401|12403|12401|12403|12401|12403|12401|231
1618529700000|2021-04-15 23:35:00|||||||||72
1618530000000|2021-04-15 23:40:00|||||||||14
1618530300000|2021-04-15 23:45:00|||||||||70
1618530600000|2021-04-15 23:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|145
1618530900000|2021-04-15 23:55:00|||||||||11
1618531200000|2021-04-16 00:00:00|12403|12401|12403|12401|12403|12401|12403|12401|247
1618531500000|2021-04-16 00:05:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|711
1618531800000|2021-04-16 00:10:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|706
1618532100000|2021-04-16 00:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|139
1618532400000|2021-04-16 00:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|86
1618532700000|2021-04-16 00:25:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|486
1618533000000|2021-04-16 00:30:00|||||||||21
1618533300000|2021-04-16 00:35:00|||||||||90
1618533600000|2021-04-16 00:40:00|||||||||25
1618533900000|2021-04-16 00:45:00|||||||||74
1618534200000|2021-04-16 00:50:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|826
1618534500000|2021-04-16 00:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|489
1618534800000|2021-04-16 01:00:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1166
1618535100000|2021-04-16 01:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|767
1618535400000|2021-04-16 01:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|721
1618535700000|2021-04-16 01:15:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|352
1618536000000|2021-04-16 01:20:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|340
1618536300000|2021-04-16 01:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|596
1618536600000|2021-04-16 01:30:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|942
1618536900000|2021-04-16 01:35:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|568
1618537200000|2021-04-16 01:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|147
1618537500000|2021-04-16 01:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|281
1618537800000|2021-04-16 01:50:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|377
1618538100000|2021-04-16 01:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|346
1618538400000|2021-04-16 02:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|253
1618538700000|2021-04-16 02:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|142
1618539000000|2021-04-16 02:10:00|12399|12397|12399|12397|12399|12397|12399|12397|82
1618539300000|2021-04-16 02:15:00|||||||||25
1618539600000|2021-04-16 02:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|663
1618539900000|2021-04-16 02:25:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|844
1618540200000|2021-04-16 02:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|294
1618540500000|2021-04-16 02:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|644
1618540800000|2021-04-16 02:40:00|12399|12397|12399|12397|12399|12397|12399|12397|596
1618541100000|2021-04-16 02:45:00|||||||||51
1618541400000|2021-04-16 02:50:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|588
1618541700000|2021-04-16 02:55:00|||||||||147
1618542000000|2021-04-16 03:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|763
1618542300000|2021-04-16 03:05:00|12396.3|12394.3|12395.9|12393.9|12396.3|12394.3|12395.9|12393.9|503
1618542600000|2021-04-16 03:10:00|||||||||136
1618542900000|2021-04-16 03:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1702
1618543200000|2021-04-16 03:20:00|||||||||10
1618543500000|2021-04-16 03:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|251
1618543800000|2021-04-16 03:30:00|||||||||66
1618544100000|2021-04-16 03:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|186
1618544400000|2021-04-16 03:40:00|||||||||57
1618544700000|2021-04-16 03:45:00|||||||||65
1618545000000|2021-04-16 03:50:00|12397.5|12395.5|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|403
1618545300000|2021-04-16 03:55:00|||||||||37
1618545600000|2021-04-16 04:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|264
1618545900000|2021-04-16 04:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|481
1618546200000|2021-04-16 04:10:00|||||||||79
1618546500000|2021-04-16 04:15:00|||||||||163
1618546800000|2021-04-16 04:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|235
1618547100000|2021-04-16 04:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|156
1618547400000|2021-04-16 04:30:00|||||||||24
1618547700000|2021-04-16 04:35:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|223
1618548000000|2021-04-16 04:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|53
1618548300000|2021-04-16 04:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|498
1618548600000|2021-04-16 04:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|110
1618548900000|2021-04-16 04:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|300
1618549200000|2021-04-16 05:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|198
1618549500000|2021-04-16 05:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|336
1618549800000|2021-04-16 05:10:00|||||||||47
1618550100000|2021-04-16 05:15:00|||||||||37
1618550400000|2021-04-16 05:20:00|||||||||24
1618550700000|2021-04-16 05:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|503
1618551000000|2021-04-16 05:30:00|||||||||54
1618551300000|2021-04-16 05:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|539
1618551600000|2021-04-16 05:40:00|12396.7|12394.7|12396.7|12394.7|12399|12397|12396.7|12394.7|768
1618551900000|2021-04-16 05:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|437
1618552200000|2021-04-16 05:50:00|||||||||52
1618552500000|2021-04-16 05:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|171
1618552800000|2021-04-16 06:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|439
1618553100000|2021-04-16 06:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|762
1618553400000|2021-04-16 06:10:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|409
1618553700000|2021-04-16 06:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|586
1618554000000|2021-04-16 06:20:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1261
1618554300000|2021-04-16 06:25:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1799
1618554600000|2021-04-16 06:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|8457
1618554900000|2021-04-16 06:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2071
1618555200000|2021-04-16 06:40:00|12393.2|12391.2|12392.8|12390.8|12393.2|12391.2|12392.8|12390.8|536
1618555500000|2021-04-16 06:45:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|926
1618555800000|2021-04-16 06:50:00|||||||||174
1618556100000|2021-04-16 06:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1191
1618556400000|2021-04-16 07:00:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|1357
1618556700000|2021-04-16 07:05:00|12395.5|12393.5|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|657
1618557000000|2021-04-16 07:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|450
1618557300000|2021-04-16 07:15:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|387
1618557600000|2021-04-16 07:20:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12394|12392|472
1618557900000|2021-04-16 07:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|375
1618558200000|2021-04-16 07:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1369
1618558500000|2021-04-16 07:35:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|498
1618558800000|2021-04-16 07:40:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|431
1618559100000|2021-04-16 07:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|466
1618559400000|2021-04-16 07:50:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|998
1618559700000|2021-04-16 07:55:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|810
1618560000000|2021-04-16 08:00:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|1250
1618560300000|2021-04-16 08:05:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|450
1618560600000|2021-04-16 08:10:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|385
1618560900000|2021-04-16 08:15:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|1006
1618561200000|2021-04-16 08:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|393
1618561500000|2021-04-16 08:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|394
1618561800000|2021-04-16 08:30:00|||||||||215
1618562100000|2021-04-16 08:35:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.4|12390.4|680
1618562400000|2021-04-16 08:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|220
1618562700000|2021-04-16 08:45:00|||||||||84
1618563000000|2021-04-16 08:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1257
1618563300000|2021-04-16 08:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|304
1618563600000|2021-04-16 09:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|718
1618563900000|2021-04-16 09:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1775
1618564200000|2021-04-16 09:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|677
1618564500000|2021-04-16 09:15:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|513
1618564800000|2021-04-16 09:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|760
1618565100000|2021-04-16 09:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|619
1618565400000|2021-04-16 09:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1782
1618565700000|2021-04-16 09:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|876
1618566000000|2021-04-16 09:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|969
1618566300000|2021-04-16 09:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1902
1618566600000|2021-04-16 09:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|471
1618566900000|2021-04-16 09:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|393
1618567200000|2021-04-16 10:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|379
1618567500000|2021-04-16 10:05:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|1088
1618567800000|2021-04-16 10:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|615
1618568100000|2021-04-16 10:15:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|956
1618568400000|2021-04-16 10:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|944
1618568700000|2021-04-16 10:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|742
1618569000000|2021-04-16 10:30:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|554
1618569300000|2021-04-16 10:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|215
1618569600000|2021-04-16 10:40:00|||||||||277
1618569900000|2021-04-16 10:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|80
1618570200000|2021-04-16 10:50:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|1085
1618570500000|2021-04-16 10:55:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|465
1618570800000|2021-04-16 11:00:00|||||||||86
1618571100000|2021-04-16 11:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|805
1618571400000|2021-04-16 11:10:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|714
1618571700000|2021-04-16 11:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1464
1618572000000|2021-04-16 11:20:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1519
1618572300000|2021-04-16 11:25:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|733
1618572600000|2021-04-16 11:30:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|748
1618572900000|2021-04-16 11:35:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2622
1618573200000|2021-04-16 11:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1025
1618573500000|2021-04-16 11:45:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1937
1618573800000|2021-04-16 11:50:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|865
1618574100000|2021-04-16 11:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1900
1618574400000|2021-04-16 12:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1288
1618574700000|2021-04-16 12:05:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|1141
1618575000000|2021-04-16 12:10:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|1872
1618575300000|2021-04-16 12:15:00|12399.8|12397.8|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|728
1618575600000|2021-04-16 12:20:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|2003
1618575900000|2021-04-16 12:25:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|1592
1618576200000|2021-04-16 12:30:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|1515
1618576500000|2021-04-16 12:35:00|12399|12397|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|3439
1618576800000|2021-04-16 12:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|2143
1618577100000|2021-04-16 12:45:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|2946
1618577400000|2021-04-16 12:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2807
1618577700000|2021-04-16 12:55:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2860
1618578000000|2021-04-16 13:00:00|12392.8|12390.8|12391.2|12389.2|12393.6|12391.6|12390.5|12388.5|3100
1618578300000|2021-04-16 13:05:00|12390.5|12388.5|12392|12390|12392|12390|12388.9|12386.9|6534
1618578600000|2021-04-16 13:10:00|12392.4|12390.4|12389.7|12387.7|12392.8|12390.8|12388.9|12386.9|2698
1618578900000|2021-04-16 13:15:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1638
1618579200000|2021-04-16 13:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2565
1618579500000|2021-04-16 13:25:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|815
1618579800000|2021-04-16 13:30:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12389.7|12387.7|2135
1618580100000|2021-04-16 13:35:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|942
1618580400000|2021-04-16 13:40:00|12392.8|12390.8|12393.6|12391.6|12395.1|12393.1|12392|12390|11814
1618580700000|2021-04-16 13:45:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1737
1618581000000|2021-04-16 13:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|839
1618581300000|2021-04-16 13:55:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|2337
1618581600000|2021-04-16 14:00:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|2368
1618581900000|2021-04-16 14:05:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|2865
1618582200000|2021-04-16 14:10:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1373
1618582500000|2021-04-16 14:15:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1478
1618582800000|2021-04-16 14:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1867
1618583100000|2021-04-16 14:25:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|616
1618583400000|2021-04-16 14:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1365
1618583700000|2021-04-16 14:35:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|2914
1618584000000|2021-04-16 14:40:00|12394.4|12392.4|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|2100
1618584300000|2021-04-16 14:45:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2365
1618584600000|2021-04-16 14:50:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|2785
1618584900000|2021-04-16 14:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2367
1618585200000|2021-04-16 15:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1934
1618585500000|2021-04-16 15:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|752
1618585800000|2021-04-16 15:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2528
1618586100000|2021-04-16 15:15:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|2003
1618586400000|2021-04-16 15:20:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|2077
1618586700000|2021-04-16 15:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1694
1618587000000|2021-04-16 15:30:00|12394.8|12392.8|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2789
1618587300000|2021-04-16 15:35:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|1373
1618587600000|2021-04-16 15:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1684
1618587900000|2021-04-16 15:45:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|684
1618588200000|2021-04-16 15:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2170
1618588500000|2021-04-16 15:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1125
1618588800000|2021-04-16 16:00:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|1156
1618589100000|2021-04-16 16:05:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|2116
1618589400000|2021-04-16 16:10:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1757
1618589700000|2021-04-16 16:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|838
1618590000000|2021-04-16 16:20:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|373
1618590300000|2021-04-16 16:25:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|797
1618590600000|2021-04-16 16:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|907
1618590900000|2021-04-16 16:35:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2106
1618591200000|2021-04-16 16:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|458
1618591500000|2021-04-16 16:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|743
1618591800000|2021-04-16 16:50:00|||||||||985
1618592100000|2021-04-16 16:55:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2152
1618592400000|2021-04-16 17:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1683
1618592700000|2021-04-16 17:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|602
1618593000000|2021-04-16 17:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|975
1618593300000|2021-04-16 17:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1124
1618593600000|2021-04-16 17:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2548
1618593900000|2021-04-16 17:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|980
1618594200000|2021-04-16 17:30:00|||||||||133
1618594500000|2021-04-16 17:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|654
1618594800000|2021-04-16 17:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|604
1618595100000|2021-04-16 17:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1328
1618595400000|2021-04-16 17:50:00|||||||||185
1618595700000|2021-04-16 17:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|100
1618596000000|2021-04-16 18:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1491
1618596300000|2021-04-16 18:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1110
1618596600000|2021-04-16 18:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1112
1618596900000|2021-04-16 18:15:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|415
1618597200000|2021-04-16 18:20:00|||||||||355
1618597500000|2021-04-16 18:25:00|||||||||385
1618597800000|2021-04-16 18:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|825
1618598100000|2021-04-16 18:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|666
1618598400000|2021-04-16 18:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|286
1618598700000|2021-04-16 18:45:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|990
1618599000000|2021-04-16 18:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|1055
1618599300000|2021-04-16 18:55:00|12399|12397|12395.9|12393.9|12399|12397|12395.9|12393.9|3808
1618599600000|2021-04-16 19:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1837
1618599900000|2021-04-16 19:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|275
1618600200000|2021-04-16 19:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|310
1618600500000|2021-04-16 19:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1103
1618600800000|2021-04-16 19:20:00|||||||||1063
1618601100000|2021-04-16 19:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|78
1618601400000|2021-04-16 19:30:00|||||||||670
1618601700000|2021-04-16 19:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1048
1618602000000|2021-04-16 19:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|613
1618602300000|2021-04-16 19:45:00|12392|12390|12392|12390|12392|12390|12392|12390|1161
1618602600000|2021-04-16 19:50:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1292
1618602900000|2021-04-16 19:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1755
1618603200000|2021-04-16 20:00:00|12391.2|12389.2|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|5502
1618603500000|2021-04-16 20:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|3114
1618603800000|2021-04-16 20:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1233
1618604100000|2021-04-16 20:15:00|12388.9|12386.9|12389.7|12387.7|12391.2|12389.2|12388.9|12386.9|1349
1618604400000|2021-04-16 20:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1746
1618604700000|2021-04-16 20:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|414
1618605000000|2021-04-16 20:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1731
1618605300000|2021-04-16 20:35:00|12389.7|12387.7|12390.1|12388.1|12390.5|12388.5|12388.9|12386.9|1608
1618605600000|2021-04-16 20:40:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|486
1618605900000|2021-04-16 20:45:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|2501
1618606200000|2021-04-16 20:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1261
1618606500000|2021-04-16 20:55:00|12392.8|12390.8|12392|12390|12395.1|12393.1|12392|12390|1725
1618783200000|2021-04-18 22:00:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12392|12390|290
1618783500000|2021-04-18 22:05:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|278
1618783800000|2021-04-18 22:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|297
1618784100000|2021-04-18 22:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|300
1618784400000|2021-04-18 22:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|181
1618784700000|2021-04-18 22:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|146
1618785000000|2021-04-18 22:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|22
1618785300000|2021-04-18 22:35:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|260
1618785600000|2021-04-18 22:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|549
1618785900000|2021-04-18 22:45:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|51
1618786200000|2021-04-18 22:50:00|||||||||9
1618786500000|2021-04-18 22:55:00|||||||||10
1618786800000|2021-04-18 23:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|271
1618787100000|2021-04-18 23:05:00|||||||||51
1618787400000|2021-04-18 23:10:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|355
1618787700000|2021-04-18 23:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|183
1618788000000|2021-04-18 23:20:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|769
1618788300000|2021-04-18 23:25:00|||||||||9
1618788600000|2021-04-18 23:30:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|73
1618788900000|2021-04-18 23:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|69
1618789200000|2021-04-18 23:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|261
1618789500000|2021-04-18 23:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|203
1618789800000|2021-04-18 23:50:00|||||||||20
1618790100000|2021-04-18 23:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|42
1618790400000|2021-04-19 00:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|333
1618790700000|2021-04-19 00:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|259
1618791000000|2021-04-19 00:10:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|594
1618791300000|2021-04-19 00:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|162
1618791600000|2021-04-19 00:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|287
1618791900000|2021-04-19 00:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|178
1618792200000|2021-04-19 00:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|573
1618792500000|2021-04-19 00:35:00|||||||||139
1618792800000|2021-04-19 00:40:00|12398.7|12396.7|12397.5|12395.5|12398.7|12396.7|12397.5|12395.5|139
1618793100000|2021-04-19 00:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|144
1618793400000|2021-04-19 00:50:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|259
1618793700000|2021-04-19 00:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|347
1618794000000|2021-04-19 01:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|356
1618794300000|2021-04-19 01:05:00|||||||||9
1618794600000|2021-04-19 01:10:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|160
1618794900000|2021-04-19 01:15:00|||||||||93
1618795200000|2021-04-19 01:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|295
1618795500000|2021-04-19 01:25:00|||||||||19
1618795800000|2021-04-19 01:30:00|||||||||61
1618796100000|2021-04-19 01:35:00|||||||||47
1618796400000|2021-04-19 01:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1172
1618796700000|2021-04-19 01:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|573
1618797000000|2021-04-19 01:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|74
1618797300000|2021-04-19 01:55:00|||||||||61
1618797600000|2021-04-19 02:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|265
1618797900000|2021-04-19 02:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|172
1618798200000|2021-04-19 02:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|378
1618798500000|2021-04-19 02:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|342
1618798800000|2021-04-19 02:20:00|||||||||29
1618799100000|2021-04-19 02:25:00|12399|12397|12399|12397|12399|12397|12399|12397|295
1618799400000|2021-04-19 02:30:00|||||||||64
1618799700000|2021-04-19 02:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|180
1618800000000|2021-04-19 02:40:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|684
1618800300000|2021-04-19 02:45:00|||||||||38
1618800600000|2021-04-19 02:50:00|12399|12397|12399|12397|12399|12397|12399|12397|170
1618800900000|2021-04-19 02:55:00|||||||||8
1618801200000|2021-04-19 03:00:00|||||||||65
1618801500000|2021-04-19 03:05:00|||||||||21
1618801800000|2021-04-19 03:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|19
1618802100000|2021-04-19 03:15:00|||||||||62
1618802400000|2021-04-19 03:20:00|||||||||95
1618802700000|2021-04-19 03:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|210
1618803000000|2021-04-19 03:30:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|128
1618803300000|2021-04-19 03:35:00|12398.7|12396.7|12399|12397|12399|12397|12398.7|12396.7|34
1618803600000|2021-04-19 03:40:00|||||||||7
1618803900000|2021-04-19 03:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|37
1618804200000|2021-04-19 03:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|67
1618804500000|2021-04-19 03:55:00|||||||||3
1618804800000|2021-04-19 04:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|185
1618805100000|2021-04-19 04:05:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|138
1618805400000|2021-04-19 04:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|112
1618805700000|2021-04-19 04:15:00|||||||||5
1618806000000|2021-04-19 04:20:00|||||||||3
1618806300000|2021-04-19 04:25:00|||||||||5
1618806600000|2021-04-19 04:30:00|||||||||6
1618806900000|2021-04-19 04:35:00|||||||||8
1618807200000|2021-04-19 04:40:00|||||||||41
1618807500000|2021-04-19 04:45:00|||||||||7
1618807800000|2021-04-19 04:50:00|12399|12397|12399|12397|12399|12397|12399|12397|250
1618808100000|2021-04-19 04:55:00|||||||||3
1618808400000|2021-04-19 05:00:00|||||||||13
1618808700000|2021-04-19 05:05:00|||||||||18
1618809000000|2021-04-19 05:10:00|||||||||69
1618809300000|2021-04-19 05:15:00|||||||||74
1618809600000|2021-04-19 05:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|45
1618809900000|2021-04-19 05:25:00|||||||||134
1618810200000|2021-04-19 05:30:00|||||||||11
1618810500000|2021-04-19 05:35:00|||||||||15
1618810800000|2021-04-19 05:40:00|||||||||322
1618811100000|2021-04-19 05:45:00|||||||||5
1618811400000|2021-04-19 05:50:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|290
1618811700000|2021-04-19 05:55:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|972
1618812000000|2021-04-19 06:00:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|430
1618812300000|2021-04-19 06:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|498
1618812600000|2021-04-19 06:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|363
1618812900000|2021-04-19 06:15:00|||||||||169
1618813200000|2021-04-19 06:20:00|||||||||255
1618813500000|2021-04-19 06:25:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|1753
1618813800000|2021-04-19 06:30:00|12404.5|12402.5|12403|12401|12405.3|12403.3|12403|12401|1424
1618814100000|2021-04-19 06:35:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|963
1618814400000|2021-04-19 06:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|997
1618814700000|2021-04-19 06:45:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|614
1618815000000|2021-04-19 06:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|445
1618815300000|2021-04-19 06:55:00|||||||||78
1618815600000|2021-04-19 07:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|718
1618815900000|2021-04-19 07:05:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|1049
1618816200000|2021-04-19 07:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2228
1618816500000|2021-04-19 07:15:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|672
1618816800000|2021-04-19 07:20:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|1454
1618817100000|2021-04-19 07:25:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|334
1618817400000|2021-04-19 07:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1138
1618817700000|2021-04-19 07:35:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1305
1618818000000|2021-04-19 07:40:00|||||||||629
1618818300000|2021-04-19 07:45:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|442
1618818600000|2021-04-19 07:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2401
1618818900000|2021-04-19 07:55:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|941
1618819200000|2021-04-19 08:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|662
1618819500000|2021-04-19 08:05:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1661
1618819800000|2021-04-19 08:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|228
1618820100000|2021-04-19 08:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|542
1618820400000|2021-04-19 08:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|320
1618820700000|2021-04-19 08:25:00|||||||||349
1618821000000|2021-04-19 08:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|269
1618821300000|2021-04-19 08:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|523
1618821600000|2021-04-19 08:40:00|||||||||135
1618821900000|2021-04-19 08:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|130
1618822200000|2021-04-19 08:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|345
1618822500000|2021-04-19 08:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1118
1618822800000|2021-04-19 09:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|233
1618823100000|2021-04-19 09:05:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|519
1618823400000|2021-04-19 09:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|692
1618823700000|2021-04-19 09:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|326
1618824000000|2021-04-19 09:20:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|512
1618824300000|2021-04-19 09:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|384
1618824600000|2021-04-19 09:30:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1263
1618824900000|2021-04-19 09:35:00|12403|12401|12403|12401|12403|12401|12403|12401|235
1618825200000|2021-04-19 09:40:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1023
1618825500000|2021-04-19 09:45:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|2580
1618825800000|2021-04-19 09:50:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1001
1618826100000|2021-04-19 09:55:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|246
1618826400000|2021-04-19 10:00:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|250
1618826700000|2021-04-19 10:05:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|906
1618827000000|2021-04-19 10:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|312
1618827300000|2021-04-19 10:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|177
1618827600000|2021-04-19 10:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|62
1618827900000|2021-04-19 10:25:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|2014
1618828200000|2021-04-19 10:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|230
1618828500000|2021-04-19 10:35:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1002
1618828800000|2021-04-19 10:40:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2736
1618829100000|2021-04-19 10:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2526
1618829400000|2021-04-19 10:50:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12397.5|12395.5|690
1618829700000|2021-04-19 10:55:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|849
1618830000000|2021-04-19 11:00:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|941
1618830300000|2021-04-19 11:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|445
1618830600000|2021-04-19 11:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|977
1618830900000|2021-04-19 11:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1149
1618831200000|2021-04-19 11:20:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|713
1618831500000|2021-04-19 11:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|381
1618831800000|2021-04-19 11:30:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|771
1618832100000|2021-04-19 11:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|282
1618832400000|2021-04-19 11:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|351
1618832700000|2021-04-19 11:45:00|||||||||254
1618833000000|2021-04-19 11:50:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1669
1618833300000|2021-04-19 11:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1256
1618833600000|2021-04-19 12:00:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1349
1618833900000|2021-04-19 12:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|2335
1618834200000|2021-04-19 12:10:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|2024
1618834500000|2021-04-19 12:15:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1370
1618834800000|2021-04-19 12:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|967
1618835100000|2021-04-19 12:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1091
1618835400000|2021-04-19 12:30:00|12392|12390|12392|12390|12392|12390|12392|12390|616
1618835700000|2021-04-19 12:35:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2656
1618836000000|2021-04-19 12:40:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|260
1618836300000|2021-04-19 12:45:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1488
1618836600000|2021-04-19 12:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1690
1618836900000|2021-04-19 12:55:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2582
1618837200000|2021-04-19 13:00:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2610
1618837500000|2021-04-19 13:05:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1239
1618837800000|2021-04-19 13:10:00|12388.1|12386.1|12384.2|12382.2|12388.9|12386.9|12384.2|12382.2|5937
1618838100000|2021-04-19 13:15:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|5093
1618838400000|2021-04-19 13:20:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2678
1618838700000|2021-04-19 13:25:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|2375
1618839000000|2021-04-19 13:30:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1765
1618839300000|2021-04-19 13:35:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2067
1618839600000|2021-04-19 13:40:00|||||||||662
1618839900000|2021-04-19 13:45:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|3802
1618840200000|2021-04-19 13:50:00|12383.8|12381.8|12385|12383|12385.8|12383.8|12383.4|12381.4|2096
1618840500000|2021-04-19 13:55:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|2577
1618840800000|2021-04-19 14:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2968
1618841100000|2021-04-19 14:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1460
1618841400000|2021-04-19 14:10:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2738
1618841700000|2021-04-19 14:15:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|2671
1618842000000|2021-04-19 14:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|5517
1618842300000|2021-04-19 14:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2663
1618842600000|2021-04-19 14:30:00|12390.5|12388.5|12392|12390|12392|12390|12389.7|12387.7|8633
1618842900000|2021-04-19 14:35:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2990
1618843200000|2021-04-19 14:40:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12392|12390|6259
1618843500000|2021-04-19 14:45:00|12394.4|12392.4|12396.7|12394.7|12397.5|12395.5|12394.4|12392.4|2498
1618843800000|2021-04-19 14:50:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2871
1618844100000|2021-04-19 14:55:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|2592
1618844400000|2021-04-19 15:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2863
1618844700000|2021-04-19 15:05:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|5217
1618845000000|2021-04-19 15:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|668
1618845300000|2021-04-19 15:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2397
1618845600000|2021-04-19 15:20:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1488
1618845900000|2021-04-19 15:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|934
1618846200000|2021-04-19 15:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1075
1618846500000|2021-04-19 15:35:00|12396.7|12394.7|12399|12397|12399|12397|12395.9|12393.9|3035
1618846800000|2021-04-19 15:40:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1178
1618847100000|2021-04-19 15:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|1362
1618847400000|2021-04-19 15:50:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|3627
1618847700000|2021-04-19 15:55:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2023
1618848000000|2021-04-19 16:00:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|966
1618848300000|2021-04-19 16:05:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|671
1618848600000|2021-04-19 16:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1054
1618848900000|2021-04-19 16:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1261
1618849200000|2021-04-19 16:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1214
1618849500000|2021-04-19 16:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1694
1618849800000|2021-04-19 16:30:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1425
1618850100000|2021-04-19 16:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|197
1618850400000|2021-04-19 16:40:00|||||||||211
1618850700000|2021-04-19 16:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2877
1618851000000|2021-04-19 16:50:00|||||||||610
1618851300000|2021-04-19 16:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1973
1618851600000|2021-04-19 17:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1120
1618851900000|2021-04-19 17:05:00|||||||||408
1618852200000|2021-04-19 17:10:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1223
1618852500000|2021-04-19 17:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1817
1618852800000|2021-04-19 17:20:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|879
1618853100000|2021-04-19 17:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|795
1618853400000|2021-04-19 17:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|511
1618853700000|2021-04-19 17:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|874
1618854000000|2021-04-19 17:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2147
1618854300000|2021-04-19 17:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|304
1618854600000|2021-04-19 17:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|177
1618854900000|2021-04-19 17:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|772
1618855200000|2021-04-19 18:00:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|921
1618855500000|2021-04-19 18:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2957
1618855800000|2021-04-19 18:10:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1010
1618856100000|2021-04-19 18:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1196
1618856400000|2021-04-19 18:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|827
1618856700000|2021-04-19 18:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|694
1618857000000|2021-04-19 18:30:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1557
1618857300000|2021-04-19 18:35:00|||||||||497
1618857600000|2021-04-19 18:40:00|12395.9|12393.9|12395.5|12393.5|12397.5|12395.5|12395.1|12393.1|2573
1618857900000|2021-04-19 18:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1430
1618858200000|2021-04-19 18:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|3629
1618858500000|2021-04-19 18:55:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2789
1618858800000|2021-04-19 19:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|667
1618859100000|2021-04-19 19:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|904
1618859400000|2021-04-19 19:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|571
1618859700000|2021-04-19 19:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|738
1618860000000|2021-04-19 19:20:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1508
1618860300000|2021-04-19 19:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|271
1618860600000|2021-04-19 19:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|306
1618860900000|2021-04-19 19:35:00|||||||||121
1618861200000|2021-04-19 19:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|603
1618861500000|2021-04-19 19:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|550
1618861800000|2021-04-19 19:50:00|||||||||2257
1618862100000|2021-04-19 19:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1440
1618862400000|2021-04-19 20:00:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12394.4|12392.4|4548
1618862700000|2021-04-19 20:05:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|816
1618863000000|2021-04-19 20:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|847
1618863300000|2021-04-19 20:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|560
1618863600000|2021-04-19 20:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1018
1618863900000|2021-04-19 20:25:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|337
1618864200000|2021-04-19 20:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|587
1618864500000|2021-04-19 20:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|504
1618864800000|2021-04-19 20:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|575
1618865100000|2021-04-19 20:45:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1664
1618865400000|2021-04-19 20:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1019
1618865700000|2021-04-19 20:55:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1241
1618869600000|2021-04-19 22:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.3|12394.3|317
1618869900000|2021-04-19 22:05:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|34
1618870200000|2021-04-19 22:10:00|||||||||1
1618870500000|2021-04-19 22:15:00|||||||||61
1618870800000|2021-04-19 22:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|789
1618871100000|2021-04-19 22:25:00|||||||||83
1618871400000|2021-04-19 22:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|655
1618871700000|2021-04-19 22:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|274
1618872000000|2021-04-19 22:40:00|||||||||10
1618872300000|2021-04-19 22:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|294
1618873200000|2021-04-19 23:00:00|||||||||85
1618873500000|2021-04-19 23:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|150
1618873800000|2021-04-19 23:10:00|||||||||3
1618874100000|2021-04-19 23:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|635
1618874400000|2021-04-19 23:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|264
1618874700000|2021-04-19 23:25:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|250
1618875000000|2021-04-19 23:30:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|293
1618875300000|2021-04-19 23:35:00|||||||||400
1618875600000|2021-04-19 23:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|289
1618875900000|2021-04-19 23:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|241
1618876200000|2021-04-19 23:50:00|||||||||52
1618876500000|2021-04-19 23:55:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|167
1618876800000|2021-04-20 00:00:00|||||||||212
1618877100000|2021-04-20 00:05:00|||||||||2
1618877400000|2021-04-20 00:10:00|||||||||3
1618877700000|2021-04-20 00:15:00|||||||||4
1618878000000|2021-04-20 00:20:00|||||||||350
1618878300000|2021-04-20 00:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|334
1618878600000|2021-04-20 00:30:00|||||||||8
1618878900000|2021-04-20 00:35:00|||||||||38
1618879200000|2021-04-20 00:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|153
1618879500000|2021-04-20 00:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|137
1618879800000|2021-04-20 00:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|415
1618880100000|2021-04-20 00:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|519
1618880400000|2021-04-20 01:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|127
1618880700000|2021-04-20 01:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|417
1618881000000|2021-04-20 01:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|113
1618881300000|2021-04-20 01:15:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|394
1618881600000|2021-04-20 01:20:00|||||||||2
1618881900000|2021-04-20 01:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|275
1618882200000|2021-04-20 01:30:00|12397.1|12395.1|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|273
1618882500000|2021-04-20 01:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|686
1618882800000|2021-04-20 01:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|331
1618883100000|2021-04-20 01:45:00|12395.1|12393.1|12394|12392|12395.1|12393.1|12393.6|12391.6|463
1618883400000|2021-04-20 01:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1267
1618883700000|2021-04-20 01:55:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|260
1618884000000|2021-04-20 02:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392|12390|796
1618884300000|2021-04-20 02:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|177
1618884600000|2021-04-20 02:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|491
1618884900000|2021-04-20 02:15:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|525
1618885200000|2021-04-20 02:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|866
1618885500000|2021-04-20 02:25:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|472
1618885800000|2021-04-20 02:30:00|12393.2|12391.2|12392.8|12390.8|12393.2|12391.2|12392.8|12390.8|522
1618886100000|2021-04-20 02:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|185
1618886400000|2021-04-20 02:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|110
1618886700000|2021-04-20 02:45:00|12392|12390|12392|12390|12392|12390|12392|12390|143
1618887000000|2021-04-20 02:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|438
1618887300000|2021-04-20 02:55:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|168
1618887600000|2021-04-20 03:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|104
1618887900000|2021-04-20 03:05:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|385
1618888200000|2021-04-20 03:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|195
1618888500000|2021-04-20 03:15:00|||||||||17
1618888800000|2021-04-20 03:20:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|59
1618889100000|2021-04-20 03:25:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|74
1618889400000|2021-04-20 03:30:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|66
1618890000000|2021-04-20 03:40:00|||||||||1
1618890600000|2021-04-20 03:50:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|625
1618890900000|2021-04-20 03:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|224
1618891200000|2021-04-20 04:00:00|12393.6|12391.6|12394|12392|12394.4|12392.4|12393.6|12391.6|266
1618891500000|2021-04-20 04:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|100
1618891800000|2021-04-20 04:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|25
1618892100000|2021-04-20 04:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|554
1618892400000|2021-04-20 04:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|222
1618892700000|2021-04-20 04:25:00|||||||||76
1618893000000|2021-04-20 04:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|79
1618893300000|2021-04-20 04:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|57
1618893600000|2021-04-20 04:40:00|||||||||200
1618893900000|2021-04-20 04:45:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|518
1618894200000|2021-04-20 04:50:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|659
1618894800000|2021-04-20 05:00:00|||||||||30
1618895100000|2021-04-20 05:05:00|12392|12390|12392|12390|12392|12390|12392|12390|227
1618895400000|2021-04-20 05:10:00|||||||||16
1618895700000|2021-04-20 05:15:00|||||||||4
1618896000000|2021-04-20 05:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|562
1618896300000|2021-04-20 05:25:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1349
1618896600000|2021-04-20 05:30:00|12388.1|12386.1|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|856
1618896900000|2021-04-20 05:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|165
1618897200000|2021-04-20 05:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|265
1618897500000|2021-04-20 05:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|49
1618897800000|2021-04-20 05:50:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|547
1618898100000|2021-04-20 05:55:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|341
1618898400000|2021-04-20 06:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1049
1618898700000|2021-04-20 06:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|595
1618899000000|2021-04-20 06:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|349
1618899300000|2021-04-20 06:15:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.1|12386.1|495
1618899600000|2021-04-20 06:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|643
1618899900000|2021-04-20 06:25:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|483
1618900200000|2021-04-20 06:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|747
1618900500000|2021-04-20 06:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|342
1618900800000|2021-04-20 06:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1829
1618901100000|2021-04-20 06:45:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2581
1618901400000|2021-04-20 06:50:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|322
1618901700000|2021-04-20 06:55:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|473
1618902000000|2021-04-20 07:00:00|12387.7|12385.7|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|2491
1618902300000|2021-04-20 07:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|873
1618902600000|2021-04-20 07:10:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1518
1618902900000|2021-04-20 07:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1188
1618903200000|2021-04-20 07:20:00|12386.5|12384.5|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|2794
1618903500000|2021-04-20 07:25:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|739
1618903800000|2021-04-20 07:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|927
1618904100000|2021-04-20 07:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1087
1618904400000|2021-04-20 07:40:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|1834
1618904700000|2021-04-20 07:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1658
1618905000000|2021-04-20 07:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|272
1618905300000|2021-04-20 07:55:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|231
1618905600000|2021-04-20 08:00:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1165
1618905900000|2021-04-20 08:05:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|669
1618906200000|2021-04-20 08:10:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|332
1618906500000|2021-04-20 08:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|149
1618906800000|2021-04-20 08:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|61
1618907100000|2021-04-20 08:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12388.9|12386.9|782
1618907400000|2021-04-20 08:30:00|||||||||636
1618907700000|2021-04-20 08:35:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|538
1618908000000|2021-04-20 08:40:00|12388.9|12386.9|12388.9|12386.9|12389.3|12387.3|12388.9|12386.9|342
1618908300000|2021-04-20 08:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|514
1618908600000|2021-04-20 08:50:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|659
1618908900000|2021-04-20 08:55:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|815
1618909200000|2021-04-20 09:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|681
1618909500000|2021-04-20 09:05:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1710
1618909800000|2021-04-20 09:10:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1231
1618910100000|2021-04-20 09:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|947
1618910400000|2021-04-20 09:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1279
1618910700000|2021-04-20 09:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1249
1618911000000|2021-04-20 09:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|1363
1618911300000|2021-04-20 09:35:00|||||||||196
1618911600000|2021-04-20 09:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1615
1618911900000|2021-04-20 09:45:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3749
1618912200000|2021-04-20 09:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|858
1618912500000|2021-04-20 09:55:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|1064
1618912800000|2021-04-20 10:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|685
1618913100000|2021-04-20 10:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|344
1618913400000|2021-04-20 10:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|316
1618913700000|2021-04-20 10:15:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12396.7|12394.7|2254
1618914000000|2021-04-20 10:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|659
1618914300000|2021-04-20 10:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2469
1618914600000|2021-04-20 10:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|137
1618914900000|2021-04-20 10:35:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1119
1618915200000|2021-04-20 10:40:00|12397.5|12395.5|12399|12397|12399|12397|12396.7|12394.7|1229
1618915500000|2021-04-20 10:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|848
1618915800000|2021-04-20 10:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|764
1618916100000|2021-04-20 10:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|490
1618916400000|2021-04-20 11:00:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|574
1618916700000|2021-04-20 11:05:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|5087
1618917000000|2021-04-20 11:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|340
1618917300000|2021-04-20 11:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1061
1618917600000|2021-04-20 11:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1380
1618917900000|2021-04-20 11:25:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|412
1618918200000|2021-04-20 11:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|551
1618918500000|2021-04-20 11:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|383
1618918800000|2021-04-20 11:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|816
1618919100000|2021-04-20 11:45:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2459
1618919400000|2021-04-20 11:50:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|1265
1618919700000|2021-04-20 11:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1594
1618920000000|2021-04-20 12:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1203
1618920300000|2021-04-20 12:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1147
1618920600000|2021-04-20 12:10:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12398.3|12396.3|656
1618920900000|2021-04-20 12:15:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1138
1618921200000|2021-04-20 12:20:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|4196
1618921500000|2021-04-20 12:25:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.3|12394.3|1000
1618921800000|2021-04-20 12:30:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1990
1618922100000|2021-04-20 12:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1742
1618922400000|2021-04-20 12:40:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1508
1618922700000|2021-04-20 12:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|845
1618923000000|2021-04-20 12:50:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12397.5|12395.5|2178
1618923300000|2021-04-20 12:55:00|12397.5|12395.5|12395.9|12393.9|12398.3|12396.3|12395.1|12393.1|2204
1618923600000|2021-04-20 13:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|3366
1618923900000|2021-04-20 13:05:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1200
1618924200000|2021-04-20 13:10:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|1706
1618924500000|2021-04-20 13:15:00|12394.4|12392.4|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1581
1618924800000|2021-04-20 13:20:00|12394.8|12392.8|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|1231
1618925100000|2021-04-20 13:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|696
1618925400000|2021-04-20 13:30:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|3232
1618925700000|2021-04-20 13:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2907
1618926000000|2021-04-20 13:40:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12399|12397|3120
1618926300000|2021-04-20 13:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|3755
1618926600000|2021-04-20 13:50:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|3185
1618926900000|2021-04-20 13:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2848
1618927200000|2021-04-20 14:00:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|2942
1618927500000|2021-04-20 14:05:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2238
1618927800000|2021-04-20 14:10:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|780
1618928100000|2021-04-20 14:15:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2532
1618928400000|2021-04-20 14:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|818
1618928700000|2021-04-20 14:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1866
1618929000000|2021-04-20 14:30:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|4016
1618929300000|2021-04-20 14:35:00|12406.1|12404.1|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|2141
1618929600000|2021-04-20 14:40:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|2030
1618929900000|2021-04-20 14:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|2545
1618930200000|2021-04-20 14:50:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2919
1618930500000|2021-04-20 14:55:00|12408.4|12406.4|12407.6|12405.6|12408.8|12406.8|12406.9|12404.9|5142
1618930800000|2021-04-20 15:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.3|12405.3|4108
1618931100000|2021-04-20 15:05:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|2413
1618931400000|2021-04-20 15:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1089
1618931700000|2021-04-20 15:15:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12408.4|12406.4|4155
1618932000000|2021-04-20 15:20:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12409.2|12407.2|3867
1618932300000|2021-04-20 15:25:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1107
1618932600000|2021-04-20 15:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1190
1618932900000|2021-04-20 15:35:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1252
1618933200000|2021-04-20 15:40:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1808
1618933500000|2021-04-20 15:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|2342
1618933800000|2021-04-20 15:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|5179
1618934100000|2021-04-20 15:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2181
1618934400000|2021-04-20 16:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1217
1618934700000|2021-04-20 16:05:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2008
1618935000000|2021-04-20 16:10:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2851
1618935300000|2021-04-20 16:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1728
1618935600000|2021-04-20 16:20:00|||||||||264
1618935900000|2021-04-20 16:25:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1075
1618936200000|2021-04-20 16:30:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|711
1618936500000|2021-04-20 16:35:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|448
1618936800000|2021-04-20 16:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1037
1618937100000|2021-04-20 16:45:00|||||||||497
1618937400000|2021-04-20 16:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|590
1618937700000|2021-04-20 16:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|360
1618938000000|2021-04-20 17:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|496
1618938300000|2021-04-20 17:05:00|||||||||559
1618938600000|2021-04-20 17:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1318
1618938900000|2021-04-20 17:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|990
1618939200000|2021-04-20 17:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|997
1618939500000|2021-04-20 17:25:00|||||||||75
1618939800000|2021-04-20 17:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|100
1618940100000|2021-04-20 17:35:00|||||||||246
1618940400000|2021-04-20 17:40:00|||||||||2892
1618940700000|2021-04-20 17:45:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|255
1618941000000|2021-04-20 17:50:00|||||||||68
1618941300000|2021-04-20 17:55:00|||||||||484
1618941600000|2021-04-20 18:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|537
1618941900000|2021-04-20 18:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|152
1618942200000|2021-04-20 18:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|873
1618942500000|2021-04-20 18:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|465
1618942800000|2021-04-20 18:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|903
1618943100000|2021-04-20 18:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|416
1618943400000|2021-04-20 18:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|674
1618943700000|2021-04-20 18:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|617
1618944000000|2021-04-20 18:40:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1395
1618944300000|2021-04-20 18:45:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|2800
1618944600000|2021-04-20 18:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1425
1618944900000|2021-04-20 18:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3144
1618945200000|2021-04-20 19:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1034
1618945500000|2021-04-20 19:05:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1031
1618945800000|2021-04-20 19:10:00|||||||||631
1618946100000|2021-04-20 19:15:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|709
1618946400000|2021-04-20 19:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1045
1618946700000|2021-04-20 19:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|597
1618947000000|2021-04-20 19:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|855
1618947300000|2021-04-20 19:35:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1502
1618947600000|2021-04-20 19:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|606
1618947900000|2021-04-20 19:45:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|834
1618948200000|2021-04-20 19:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.7|12410.7|1519
1618948500000|2021-04-20 19:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1787
1618948800000|2021-04-20 20:00:00|||||||||2540
1618949100000|2021-04-20 20:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1104
1618949400000|2021-04-20 20:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|66
1618949700000|2021-04-20 20:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|435
1618950000000|2021-04-20 20:20:00|||||||||255
1618950300000|2021-04-20 20:25:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|409
1618950600000|2021-04-20 20:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1239
1618950900000|2021-04-20 20:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|4
1618951200000|2021-04-20 20:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|380
1618951500000|2021-04-20 20:45:00|||||||||391
1618951800000|2021-04-20 20:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1026
1618952100000|2021-04-20 20:55:00|12413.9|12411.9|12414.3|12412.3|12414.7|12412.7|12413.1|12411.1|2721
1618956000000|2021-04-20 22:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1007
1618956300000|2021-04-20 22:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|100
1618956600000|2021-04-20 22:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|104
1618956900000|2021-04-20 22:15:00|||||||||80
1618957500000|2021-04-20 22:25:00|||||||||20
1618957800000|2021-04-20 22:30:00|||||||||14
1618958100000|2021-04-20 22:35:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|315
1618958400000|2021-04-20 22:40:00|||||||||79
1618958700000|2021-04-20 22:45:00|||||||||50
1618959000000|2021-04-20 22:50:00|||||||||28
1618959300000|2021-04-20 22:55:00|||||||||274
1618959600000|2021-04-20 23:00:00|||||||||17
1618959900000|2021-04-20 23:05:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|284
1618960200000|2021-04-20 23:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|61
1618960500000|2021-04-20 23:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|173
1618960800000|2021-04-20 23:20:00|||||||||311
1618961100000|2021-04-20 23:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|194
1618961400000|2021-04-20 23:30:00|||||||||186
1618961700000|2021-04-20 23:35:00|||||||||83
1618962000000|2021-04-20 23:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|655
1618962300000|2021-04-20 23:45:00|||||||||11
1618962600000|2021-04-20 23:50:00|||||||||14
1618962900000|2021-04-20 23:55:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|428
1618963200000|2021-04-21 00:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|727
1618963500000|2021-04-21 00:05:00|||||||||8
1618963800000|2021-04-21 00:10:00|||||||||12
1618964100000|2021-04-21 00:15:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|541
1618964400000|2021-04-21 00:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|175
1618964700000|2021-04-21 00:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|105
1618965000000|2021-04-21 00:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|299
1618965300000|2021-04-21 00:35:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|611
1618965600000|2021-04-21 00:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|236
1618965900000|2021-04-21 00:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|177
1618966200000|2021-04-21 00:50:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|86
1618966500000|2021-04-21 00:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|758
1618966800000|2021-04-21 01:00:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|686
1618967100000|2021-04-21 01:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|286
1618967400000|2021-04-21 01:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|390
1618967700000|2021-04-21 01:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|504
1618968000000|2021-04-21 01:20:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|450
1618968300000|2021-04-21 01:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|246
1618968600000|2021-04-21 01:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|487
1618968900000|2021-04-21 01:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|144
1618969200000|2021-04-21 01:40:00|||||||||38
1618969500000|2021-04-21 01:45:00|||||||||331
1618969800000|2021-04-21 01:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|624
1618970100000|2021-04-21 01:55:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|251
1618970400000|2021-04-21 02:00:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|494
1618970700000|2021-04-21 02:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|78
1618971000000|2021-04-21 02:10:00|||||||||111
1618971300000|2021-04-21 02:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|172
1618971600000|2021-04-21 02:20:00|||||||||317
1618971900000|2021-04-21 02:25:00|||||||||12
1618972200000|2021-04-21 02:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|895
1618972500000|2021-04-21 02:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|429
1618972800000|2021-04-21 02:40:00|||||||||30
1618973100000|2021-04-21 02:45:00|||||||||9
1618973400000|2021-04-21 02:50:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1032
1618973700000|2021-04-21 02:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|263
1618974000000|2021-04-21 03:00:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|259
1618974300000|2021-04-21 03:05:00|||||||||21
1618974600000|2021-04-21 03:10:00|||||||||53
1618974900000|2021-04-21 03:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|20
1618975200000|2021-04-21 03:20:00|||||||||52
1618975500000|2021-04-21 03:25:00|||||||||87
1618975800000|2021-04-21 03:30:00|||||||||26
1618976100000|2021-04-21 03:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|374
1618976400000|2021-04-21 03:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|223
1618976700000|2021-04-21 03:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|126
1618977000000|2021-04-21 03:50:00|||||||||37
1618977300000|2021-04-21 03:55:00|||||||||30
1618977600000|2021-04-21 04:00:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|731
1618977900000|2021-04-21 04:05:00|||||||||208
1618978200000|2021-04-21 04:10:00|||||||||8
1618978500000|2021-04-21 04:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|327
1618978800000|2021-04-21 04:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|106
1618979100000|2021-04-21 04:25:00|||||||||8
1618979400000|2021-04-21 04:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|253
1618979700000|2021-04-21 04:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|241
1618980000000|2021-04-21 04:40:00|||||||||19
1618980300000|2021-04-21 04:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|392
1618980600000|2021-04-21 04:50:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|97
1618980900000|2021-04-21 04:55:00|||||||||58
1618981200000|2021-04-21 05:00:00|||||||||43
1618981500000|2021-04-21 05:05:00|||||||||37
1618981800000|2021-04-21 05:10:00|||||||||45
1618982100000|2021-04-21 05:15:00|||||||||130
1618982400000|2021-04-21 05:20:00|||||||||229
1618982700000|2021-04-21 05:25:00|||||||||1040
1618983000000|2021-04-21 05:30:00|||||||||57
1618983300000|2021-04-21 05:35:00|||||||||3
1618983600000|2021-04-21 05:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|30
1618983900000|2021-04-21 05:45:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|235
1618984200000|2021-04-21 05:50:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|1373
1618984500000|2021-04-21 05:55:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|647
1618984800000|2021-04-21 06:00:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|824
1618985100000|2021-04-21 06:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|465
1618985400000|2021-04-21 06:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|175
1618985700000|2021-04-21 06:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|260
1618986000000|2021-04-21 06:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|148
1618986300000|2021-04-21 06:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|89
1618986600000|2021-04-21 06:30:00|||||||||188
1618986900000|2021-04-21 06:35:00|12413.9|12411.9|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|767
1618987200000|2021-04-21 06:40:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|839
1618987500000|2021-04-21 06:45:00|||||||||52
1618987800000|2021-04-21 06:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|55
1618988100000|2021-04-21 06:55:00|||||||||50
1618988400000|2021-04-21 07:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|526
1618988700000|2021-04-21 07:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1677
1618989000000|2021-04-21 07:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|712
1618989300000|2021-04-21 07:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1247
1618989600000|2021-04-21 07:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|729
1618989900000|2021-04-21 07:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|576
1618990200000|2021-04-21 07:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|833
1618990500000|2021-04-21 07:35:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|318
1618990800000|2021-04-21 07:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|620
1618991100000|2021-04-21 07:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|881
1618991400000|2021-04-21 07:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|101
1618991700000|2021-04-21 07:55:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|410
1618992000000|2021-04-21 08:00:00|12410|12408|12410|12408|12410|12408|12410|12408|770
1618992300000|2021-04-21 08:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1936
1618992600000|2021-04-21 08:10:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|506
1618992900000|2021-04-21 08:15:00|12408.8|12406.8|12410|12408|12410|12408|12408.4|12406.4|387
1618993200000|2021-04-21 08:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|240
1618993500000|2021-04-21 08:25:00|||||||||201
1618993800000|2021-04-21 08:30:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12408.4|12406.4|2777
1618994100000|2021-04-21 08:35:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|583
1618994400000|2021-04-21 08:40:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|265
1618994700000|2021-04-21 08:45:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|1028
1618995000000|2021-04-21 08:50:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|517
1618995300000|2021-04-21 08:55:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|364
1618995600000|2021-04-21 09:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1527
1618995900000|2021-04-21 09:05:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|806
1618996200000|2021-04-21 09:10:00|||||||||46
1618996500000|2021-04-21 09:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|729
1618996800000|2021-04-21 09:20:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|1263
1618997100000|2021-04-21 09:25:00|12410|12408|12409.2|12407.2|12410|12408|12408.4|12406.4|1730
1618997400000|2021-04-21 09:30:00|||||||||46
1618997700000|2021-04-21 09:35:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|158
1618998000000|2021-04-21 09:40:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|986
1618998300000|2021-04-21 09:45:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|1151
1618998600000|2021-04-21 09:50:00|12410|12408|12410|12408|12410|12408|12410|12408|326
1618998900000|2021-04-21 09:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|882
1618999200000|2021-04-21 10:00:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|542
1618999500000|2021-04-21 10:05:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|852
1618999800000|2021-04-21 10:10:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|114
1619000100000|2021-04-21 10:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|102
1619000400000|2021-04-21 10:20:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|764
1619000700000|2021-04-21 10:25:00|12410|12408|12410|12408|12410|12408|12410|12408|190
1619001000000|2021-04-21 10:30:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|259
1619001300000|2021-04-21 10:35:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|321
1619001600000|2021-04-21 10:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1098
1619001900000|2021-04-21 10:45:00|||||||||55
1619002200000|2021-04-21 10:50:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|3207
1619002500000|2021-04-21 10:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1622
1619002800000|2021-04-21 11:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|603
1619003100000|2021-04-21 11:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1173
1619003400000|2021-04-21 11:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|202
1619003700000|2021-04-21 11:15:00|||||||||226
1619004000000|2021-04-21 11:20:00|||||||||283
1619004300000|2021-04-21 11:25:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1780
1619004600000|2021-04-21 11:30:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|1185
1619004900000|2021-04-21 11:35:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|181
1619005200000|2021-04-21 11:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|567
1619005500000|2021-04-21 11:45:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1089
1619005800000|2021-04-21 11:50:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|886
1619006100000|2021-04-21 11:55:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1023
1619006400000|2021-04-21 12:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|361
1619006700000|2021-04-21 12:05:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|847
1619007000000|2021-04-21 12:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|599
1619007300000|2021-04-21 12:15:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|519
1619007600000|2021-04-21 12:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|1562
1619007900000|2021-04-21 12:25:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|1116
1619008200000|2021-04-21 12:30:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2215
1619008500000|2021-04-21 12:35:00|12411.5|12409.5|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|2920
1619008800000|2021-04-21 12:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|711
1619009100000|2021-04-21 12:45:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|775
1619009400000|2021-04-21 12:50:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1027
1619009700000|2021-04-21 12:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1205
1619010000000|2021-04-21 13:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|261
1619010300000|2021-04-21 13:05:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2318
1619010600000|2021-04-21 13:10:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1113
1619010900000|2021-04-21 13:15:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|1343
1619011200000|2021-04-21 13:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1375
1619011500000|2021-04-21 13:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|937
1619011800000|2021-04-21 13:30:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1245
1619012100000|2021-04-21 13:35:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|1045
1619012400000|2021-04-21 13:40:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12415.5|12413.5|3082
1619012700000|2021-04-21 13:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1887
1619013000000|2021-04-21 13:50:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|2728
1619013300000|2021-04-21 13:55:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417|12415|768
1619013600000|2021-04-21 14:00:00|12417.8|12415.8|12413.9|12411.9|12418.6|12416.6|12412.3|12410.3|6831
1619013900000|2021-04-21 14:05:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|5658
1619014200000|2021-04-21 14:10:00|12411.5|12409.5|12408.4|12406.4|12412.3|12410.3|12408.4|12406.4|4044
1619014500000|2021-04-21 14:15:00|12407.6|12405.6|12410|12408|12410|12408|12406.9|12404.9|9640
1619014800000|2021-04-21 14:20:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|2684
1619015100000|2021-04-21 14:25:00|12409.2|12407.2|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|6320
1619015400000|2021-04-21 14:30:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|3639
1619015700000|2021-04-21 14:35:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2550
1619016000000|2021-04-21 14:40:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2675
1619016300000|2021-04-21 14:45:00|12409.2|12407.2|12406.1|12404.1|12410|12408|12406.1|12404.1|5212
1619016600000|2021-04-21 14:50:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2292
1619016900000|2021-04-21 14:55:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|4728
1619017200000|2021-04-21 15:00:00|12406.5|12404.5|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|2173
1619017500000|2021-04-21 15:05:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1388
1619017800000|2021-04-21 15:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1178
1619018100000|2021-04-21 15:15:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1117
1619018400000|2021-04-21 15:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|1577
1619018700000|2021-04-21 15:25:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|4836
1619019000000|2021-04-21 15:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1119
1619019300000|2021-04-21 15:35:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1505
1619019600000|2021-04-21 15:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|422
1619019900000|2021-04-21 15:45:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|267
1619020200000|2021-04-21 15:50:00|||||||||417
1619020500000|2021-04-21 15:55:00|||||||||211
1619020800000|2021-04-21 16:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|645
1619021100000|2021-04-21 16:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|783
1619021400000|2021-04-21 16:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1672
1619021700000|2021-04-21 16:15:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1030
1619022000000|2021-04-21 16:20:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12408|12406|452
1619022300000|2021-04-21 16:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1483
1619022600000|2021-04-21 16:30:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|590
1619022900000|2021-04-21 16:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|456
1619023200000|2021-04-21 16:40:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1256
1619023500000|2021-04-21 16:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1456
1619023800000|2021-04-21 16:50:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1898
1619024100000|2021-04-21 16:55:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1851
1619024400000|2021-04-21 17:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|3825
1619024700000|2021-04-21 17:05:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|1412
1619025000000|2021-04-21 17:10:00|||||||||885
1619025300000|2021-04-21 17:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1232
1619025600000|2021-04-21 17:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|2730
1619025900000|2021-04-21 17:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|652
1619026200000|2021-04-21 17:30:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|1252
1619026500000|2021-04-21 17:35:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2323
1619026800000|2021-04-21 17:40:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1493
1619027100000|2021-04-21 17:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|220
1619027400000|2021-04-21 17:50:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|826
1619027700000|2021-04-21 17:55:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|311
1619028000000|2021-04-21 18:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|834
1619028300000|2021-04-21 18:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|816
1619028600000|2021-04-21 18:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2379
1619028900000|2021-04-21 18:15:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|4476
1619029200000|2021-04-21 18:20:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|2716
1619029500000|2021-04-21 18:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|3583
1619029800000|2021-04-21 18:30:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1352
1619030100000|2021-04-21 18:35:00|||||||||278
1619030400000|2021-04-21 18:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|417
1619030700000|2021-04-21 18:45:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|903
1619031000000|2021-04-21 18:50:00|||||||||1212
1619031300000|2021-04-21 18:55:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3070
1619031600000|2021-04-21 19:00:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|1582
1619031900000|2021-04-21 19:05:00|12410|12408|12410|12408|12410|12408|12410|12408|389
1619032200000|2021-04-21 19:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|383
1619032500000|2021-04-21 19:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|623
1619032800000|2021-04-21 19:20:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1105
1619033100000|2021-04-21 19:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|446
1619033400000|2021-04-21 19:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1820
1619033700000|2021-04-21 19:35:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1264
1619034000000|2021-04-21 19:40:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|2328
1619034300000|2021-04-21 19:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|1559
1619034600000|2021-04-21 19:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1404
1619034900000|2021-04-21 19:55:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1835
1619035200000|2021-04-21 20:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|2461
1619035500000|2021-04-21 20:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|366
1619035800000|2021-04-21 20:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|453
1619036100000|2021-04-21 20:15:00|||||||||1259
1619036400000|2021-04-21 20:20:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|604
1619036700000|2021-04-21 20:25:00|||||||||491
1619037000000|2021-04-21 20:30:00|||||||||561
1619037300000|2021-04-21 20:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|847
1619037600000|2021-04-21 20:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|501
1619037900000|2021-04-21 20:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1073
1619038200000|2021-04-21 20:50:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|539
1619038500000|2021-04-21 20:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1429
1619042400000|2021-04-21 22:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|227
1619042700000|2021-04-21 22:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|114
1619043000000|2021-04-21 22:10:00|12412.7|12410.7|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|14
1619043300000|2021-04-21 22:15:00|||||||||5
1619043600000|2021-04-21 22:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|78
1619044200000|2021-04-21 22:30:00|||||||||6
1619044500000|2021-04-21 22:35:00|||||||||1
1619044800000|2021-04-21 22:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|380
1619045100000|2021-04-21 22:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|487
1619045400000|2021-04-21 22:50:00|||||||||4
1619045700000|2021-04-21 22:55:00|||||||||31
1619046000000|2021-04-21 23:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1020
1619046300000|2021-04-21 23:05:00|||||||||262
1619046600000|2021-04-21 23:10:00|||||||||355
1619046900000|2021-04-21 23:15:00|||||||||467
1619047800000|2021-04-21 23:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|405
1619048100000|2021-04-21 23:35:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|208
1619048400000|2021-04-21 23:40:00|||||||||398
1619048700000|2021-04-21 23:45:00|||||||||22
1619049000000|2021-04-21 23:50:00|||||||||52
1619049300000|2021-04-21 23:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|278
1619049600000|2021-04-22 00:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|31
1619049900000|2021-04-22 00:05:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|95
1619050200000|2021-04-22 00:10:00|||||||||355
1619050500000|2021-04-22 00:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|125
1619050800000|2021-04-22 00:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|189
1619051100000|2021-04-22 00:25:00|||||||||104
1619051400000|2021-04-22 00:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|49
1619051700000|2021-04-22 00:35:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12414.3|12412.3|302
1619052000000|2021-04-22 00:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|604
1619052300000|2021-04-22 00:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|491
1619052600000|2021-04-22 00:50:00|||||||||35
1619052900000|2021-04-22 00:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|182
1619053200000|2021-04-22 01:00:00|12417|12415|12417|12415|12417|12415|12417|12415|673
1619053500000|2021-04-22 01:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|749
1619053800000|2021-04-22 01:10:00|||||||||140
1619054100000|2021-04-22 01:15:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|459
1619054400000|2021-04-22 01:20:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|231
1619054700000|2021-04-22 01:25:00|12417.8|12415.8|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|796
1619055000000|2021-04-22 01:30:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|932
1619055300000|2021-04-22 01:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|636
1619055600000|2021-04-22 01:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|539
1619055900000|2021-04-22 01:45:00|||||||||296
1619056200000|2021-04-22 01:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|324
1619056500000|2021-04-22 01:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1008
1619056800000|2021-04-22 02:00:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1081
1619057100000|2021-04-22 02:05:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|140
1619057400000|2021-04-22 02:10:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|366
1619057700000|2021-04-22 02:15:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|892
1619058000000|2021-04-22 02:20:00|||||||||41
1619058300000|2021-04-22 02:25:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|311
1619058600000|2021-04-22 02:30:00|||||||||59
1619058900000|2021-04-22 02:35:00|||||||||28
1619059200000|2021-04-22 02:40:00|||||||||8
1619059500000|2021-04-22 02:45:00|||||||||206
1619059800000|2021-04-22 02:50:00|||||||||14
1619060100000|2021-04-22 02:55:00|||||||||10
1619060400000|2021-04-22 03:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|509
1619060700000|2021-04-22 03:05:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|440
1619061000000|2021-04-22 03:10:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|74
1619061300000|2021-04-22 03:15:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|65
1619061600000|2021-04-22 03:20:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|482
1619061900000|2021-04-22 03:25:00|||||||||32
1619062200000|2021-04-22 03:30:00|||||||||136
1619062500000|2021-04-22 03:35:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|60
1619062800000|2021-04-22 03:40:00|||||||||1
1619063100000|2021-04-22 03:45:00|||||||||85
1619063400000|2021-04-22 03:50:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|413
1619063700000|2021-04-22 03:55:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|110
1619064000000|2021-04-22 04:00:00|||||||||37
1619064300000|2021-04-22 04:05:00|||||||||58
1619064600000|2021-04-22 04:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|225
1619064900000|2021-04-22 04:15:00|||||||||33
1619065200000|2021-04-22 04:20:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|141
1619065500000|2021-04-22 04:25:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|134
1619065800000|2021-04-22 04:30:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|551
1619066100000|2021-04-22 04:35:00|||||||||281
1619066400000|2021-04-22 04:40:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|145
1619066700000|2021-04-22 04:45:00|12419.8|12417.8|12419.4|12417.4|12419.8|12417.8|12419.4|12417.4|15
1619067000000|2021-04-22 04:50:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1152
1619067300000|2021-04-22 04:55:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|404
1619067600000|2021-04-22 05:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|431
1619067900000|2021-04-22 05:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|827
1619068200000|2021-04-22 05:10:00|||||||||16
1619068500000|2021-04-22 05:15:00|||||||||575
1619068800000|2021-04-22 05:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|714
1619069100000|2021-04-22 05:25:00|12419.8|12417.8|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|294
1619069400000|2021-04-22 05:30:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419|12417|204
1619069700000|2021-04-22 05:35:00|12419|12417|12419.4|12417.4|12419.4|12417.4|12419|12417|139
1619070000000|2021-04-22 05:40:00|||||||||67
1619070300000|2021-04-22 05:45:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|545
1619070600000|2021-04-22 05:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|143
1619070900000|2021-04-22 05:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|199
1619071200000|2021-04-22 06:00:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|754
1619071500000|2021-04-22 06:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|175
1619071800000|2021-04-22 06:10:00|12419|12417|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|592
1619072100000|2021-04-22 06:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|104
1619072400000|2021-04-22 06:20:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|674
1619072700000|2021-04-22 06:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|938
1619073000000|2021-04-22 06:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|2636
1619073300000|2021-04-22 06:35:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|658
1619073600000|2021-04-22 06:40:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|634
1619073900000|2021-04-22 06:45:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|825
1619074200000|2021-04-22 06:50:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|726
1619074500000|2021-04-22 06:55:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1420
1619074800000|2021-04-22 07:00:00|12417|12415|12417|12415|12417.8|12415.8|12416.2|12414.2|850
1619075100000|2021-04-22 07:05:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|549
1619075400000|2021-04-22 07:10:00|12417|12415|12417|12415|12417|12415|12417|12415|439
1619075700000|2021-04-22 07:15:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|196
1619076000000|2021-04-22 07:20:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|442
1619076300000|2021-04-22 07:25:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1044
1619076600000|2021-04-22 07:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|530
1619076900000|2021-04-22 07:35:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|731
1619077200000|2021-04-22 07:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|599
1619077500000|2021-04-22 07:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|610
1619077800000|2021-04-22 07:50:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|547
1619078100000|2021-04-22 07:55:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1111
1619078400000|2021-04-22 08:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|487
1619078700000|2021-04-22 08:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|663
1619079000000|2021-04-22 08:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|433
1619079300000|2021-04-22 08:15:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|1385
1619079600000|2021-04-22 08:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|603
1619079900000|2021-04-22 08:25:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|802
1619080200000|2021-04-22 08:30:00|12412.3|12410.3|12413.9|12411.9|12415.5|12413.5|12411.5|12409.5|1890
1619080500000|2021-04-22 08:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|771
1619080800000|2021-04-22 08:40:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|827
1619081100000|2021-04-22 08:45:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|699
1619081400000|2021-04-22 08:50:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|600
1619081700000|2021-04-22 08:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|208
1619082000000|2021-04-22 09:00:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|629
1619082300000|2021-04-22 09:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|151
1619082600000|2021-04-22 09:10:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|462
1619082900000|2021-04-22 09:15:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|959
1619083200000|2021-04-22 09:20:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|406
1619083500000|2021-04-22 09:25:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1613
1619083800000|2021-04-22 09:30:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|351
1619084100000|2021-04-22 09:35:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|1323
1619084400000|2021-04-22 09:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|398
1619084700000|2021-04-22 09:45:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|814
1619085000000|2021-04-22 09:50:00|12410|12408|12410|12408|12410|12408|12410|12408|126
1619085300000|2021-04-22 09:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|484
1619085600000|2021-04-22 10:00:00|||||||||176
1619085900000|2021-04-22 10:05:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|297
1619086200000|2021-04-22 10:10:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|994
1619086500000|2021-04-22 10:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|741
1619086800000|2021-04-22 10:20:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|405
1619087100000|2021-04-22 10:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|350
1619087400000|2021-04-22 10:30:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|388
1619087700000|2021-04-22 10:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1019
1619088000000|2021-04-22 10:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|199
1619088300000|2021-04-22 10:45:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|4150
1619088600000|2021-04-22 10:50:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|1110
1619088900000|2021-04-22 10:55:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|638
1619089200000|2021-04-22 11:00:00|12410.8|12408.8|12410.8|12408.8|12411.2|12409.2|12410.8|12408.8|1079
1619089500000|2021-04-22 11:05:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1352
1619089800000|2021-04-22 11:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|678
1619090100000|2021-04-22 11:15:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|498
1619090400000|2021-04-22 11:20:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|781
1619090700000|2021-04-22 11:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|388
1619091000000|2021-04-22 11:30:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|580
1619091300000|2021-04-22 11:35:00|||||||||256
1619091600000|2021-04-22 11:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|726
1619091900000|2021-04-22 11:45:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|697
1619092200000|2021-04-22 11:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.5|12404.5|2272
1619092500000|2021-04-22 11:55:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.1|12404.1|3132
1619092800000|2021-04-22 12:00:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|2004
1619093100000|2021-04-22 12:05:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1339
1619093400000|2021-04-22 12:10:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1354
1619093700000|2021-04-22 12:15:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1338
1619094000000|2021-04-22 12:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|176
1619094300000|2021-04-22 12:25:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|2880
1619094600000|2021-04-22 12:30:00|12405.3|12403.3|12407.6|12405.6|12408|12406|12405.3|12403.3|2018
1619094900000|2021-04-22 12:35:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|1089
1619095200000|2021-04-22 12:40:00|12406.1|12404.1|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|1624
1619095500000|2021-04-22 12:45:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|878
1619095800000|2021-04-22 12:50:00|12408|12406|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|2142
1619096100000|2021-04-22 12:55:00|12406.9|12404.9|12403|12401|12406.9|12404.9|12401.4|12399.4|6610
1619096400000|2021-04-22 13:00:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12402.2|12400.2|3881
1619096700000|2021-04-22 13:05:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403|12401|1698
1619097000000|2021-04-22 13:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1154
1619097300000|2021-04-22 13:15:00|12405.3|12403.3|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|3059
1619097600000|2021-04-22 13:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|2623
1619097900000|2021-04-22 13:25:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1857
1619098200000|2021-04-22 13:30:00|12407.6|12405.6|12410|12408|12410|12408|12406.9|12404.9|2777
1619098500000|2021-04-22 13:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2398
1619098800000|2021-04-22 13:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|1489
1619099100000|2021-04-22 13:45:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1739
1619099400000|2021-04-22 13:50:00|12409.2|12407.2|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|1643
1619099700000|2021-04-22 13:55:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2333
1619100000000|2021-04-22 14:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1348
1619100300000|2021-04-22 14:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|786
1619100600000|2021-04-22 14:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1791
1619100900000|2021-04-22 14:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2269
1619101200000|2021-04-22 14:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|766
1619101500000|2021-04-22 14:25:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2531
1619101800000|2021-04-22 14:30:00|12410|12408|12412.3|12410.3|12412.3|12410.3|12410|12408|1940
1619102100000|2021-04-22 14:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1747
1619102400000|2021-04-22 14:40:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|591
1619102700000|2021-04-22 14:45:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1472
1619103000000|2021-04-22 14:50:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|1166
1619103300000|2021-04-22 14:55:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|3308
1619103600000|2021-04-22 15:00:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1906
1619103900000|2021-04-22 15:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|928
1619104200000|2021-04-22 15:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1301
1619104500000|2021-04-22 15:15:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|1912
1619104800000|2021-04-22 15:20:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1470
1619105100000|2021-04-22 15:25:00|12401.8|12399.8|12398.3|12396.3|12403|12401|12398.3|12396.3|3744
1619105400000|2021-04-22 15:30:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|4187
1619105700000|2021-04-22 15:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4532
1619106000000|2021-04-22 15:40:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1784
1619106300000|2021-04-22 15:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|739
1619106600000|2021-04-22 15:50:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1998
1619106900000|2021-04-22 15:55:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12399|12397|3246
1619107200000|2021-04-22 16:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1062
1619107500000|2021-04-22 16:05:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|2220
1619107800000|2021-04-22 16:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|822
1619108100000|2021-04-22 16:15:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|2673
1619108400000|2021-04-22 16:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1180
1619108700000|2021-04-22 16:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1900
1619109000000|2021-04-22 16:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|940
1619109300000|2021-04-22 16:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1187
1619109600000|2021-04-22 16:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1652
1619109900000|2021-04-22 16:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1584
1619110200000|2021-04-22 16:50:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1587
1619110500000|2021-04-22 16:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1382
1619110800000|2021-04-22 17:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|3910
1619111100000|2021-04-22 17:05:00|12401.4|12399.4|12405.3|12403.3|12406.1|12404.1|12400.6|12398.6|3665
1619111400000|2021-04-22 17:10:00|12406.1|12404.1|12407.6|12405.6|12410.8|12408.8|12405.3|12403.3|5206
1619111700000|2021-04-22 17:15:00|12408.4|12406.4|12410|12408|12410.8|12408.8|12408.4|12406.4|1795
1619112000000|2021-04-22 17:20:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|3654
1619112300000|2021-04-22 17:25:00|12407.6|12405.6|12404.5|12402.5|12408.4|12406.4|12404.5|12402.5|3130
1619112600000|2021-04-22 17:30:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|2338
1619112900000|2021-04-22 17:35:00|12404.9|12402.9|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2779
1619113200000|2021-04-22 17:40:00|12406.1|12404.1|12409.2|12407.2|12410|12408|12406.1|12404.1|3834
1619113500000|2021-04-22 17:45:00|12410|12408|12410|12408|12410|12408|12406.9|12404.9|2003
1619113800000|2021-04-22 17:50:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|2334
1619114100000|2021-04-22 17:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1198
1619114400000|2021-04-22 18:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|2440
1619114700000|2021-04-22 18:05:00|12412.3|12410.3|12410|12408|12413.1|12411.1|12410|12408|2386
1619115000000|2021-04-22 18:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1397
1619115300000|2021-04-22 18:15:00|||||||||174
1619115600000|2021-04-22 18:20:00|12410|12408|12410|12408|12410.8|12408.8|12408.4|12406.4|2185
1619115900000|2021-04-22 18:25:00|12410.8|12408.8|12407.6|12405.6|12411.5|12409.5|12407.6|12405.6|2470
1619116200000|2021-04-22 18:30:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|750
1619116500000|2021-04-22 18:35:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1936
1619116800000|2021-04-22 18:40:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1488
1619117100000|2021-04-22 18:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1309
1619117400000|2021-04-22 18:50:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|1397
1619117700000|2021-04-22 18:55:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|1298
1619118000000|2021-04-22 19:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|691
1619118300000|2021-04-22 19:05:00|12410|12408|12411.5|12409.5|12411.5|12409.5|12410|12408|1197
1619118600000|2021-04-22 19:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|738
1619118900000|2021-04-22 19:15:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1022
1619119200000|2021-04-22 19:20:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|876
1619119500000|2021-04-22 19:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1394
1619119800000|2021-04-22 19:30:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1472
1619120100000|2021-04-22 19:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|488
1619120400000|2021-04-22 19:40:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1013
1619120700000|2021-04-22 19:45:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1028
1619121000000|2021-04-22 19:50:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1016
1619121300000|2021-04-22 19:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1557
1619121600000|2021-04-22 20:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|3581
1619121900000|2021-04-22 20:05:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1530
1619122200000|2021-04-22 20:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|606
1619122500000|2021-04-22 20:15:00|||||||||120
1619122800000|2021-04-22 20:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1379
1619123100000|2021-04-22 20:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|516
1619123400000|2021-04-22 20:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|567
1619123700000|2021-04-22 20:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2713
1619124000000|2021-04-22 20:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1706
1619124300000|2021-04-22 20:45:00|||||||||583
1619124600000|2021-04-22 20:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1556
1619124900000|2021-04-22 20:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1825
1619128800000|2021-04-22 22:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|148
1619129100000|2021-04-22 22:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|76
1619129400000|2021-04-22 22:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|95
1619129700000|2021-04-22 22:15:00|||||||||53
1619130000000|2021-04-22 22:20:00|||||||||2
1619130300000|2021-04-22 22:25:00|||||||||1
1619130600000|2021-04-22 22:30:00|||||||||11
1619130900000|2021-04-22 22:35:00|||||||||65
1619131200000|2021-04-22 22:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|45
1619131500000|2021-04-22 22:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|45
1619131800000|2021-04-22 22:50:00|||||||||41
1619132100000|2021-04-22 22:55:00|||||||||8
1619132400000|2021-04-22 23:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|107
1619132700000|2021-04-22 23:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|18
1619133000000|2021-04-22 23:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|114
1619133300000|2021-04-22 23:15:00|||||||||16
1619133600000|2021-04-22 23:20:00|||||||||8
1619133900000|2021-04-22 23:25:00|||||||||163
1619134200000|2021-04-22 23:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|409
1619134500000|2021-04-22 23:35:00|||||||||15
1619134800000|2021-04-22 23:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|267
1619135100000|2021-04-22 23:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|83
1619135400000|2021-04-22 23:50:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|190
1619135700000|2021-04-22 23:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|92
1619136000000|2021-04-23 00:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|84
1619136300000|2021-04-23 00:05:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|83
1619136600000|2021-04-23 00:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|123
1619136900000|2021-04-23 00:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|507
1619137200000|2021-04-23 00:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|110
1619137500000|2021-04-23 00:25:00|||||||||2
1619137800000|2021-04-23 00:30:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|29
1619138100000|2021-04-23 00:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|361
1619138400000|2021-04-23 00:40:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|214
1619138700000|2021-04-23 00:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|162
1619139000000|2021-04-23 00:50:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|147
1619139300000|2021-04-23 00:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|115
1619139600000|2021-04-23 01:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|109
1619139900000|2021-04-23 01:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|62
1619140200000|2021-04-23 01:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|711
1619140500000|2021-04-23 01:15:00|||||||||300
1619140800000|2021-04-23 01:20:00|||||||||43
1619141100000|2021-04-23 01:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|146
1619141400000|2021-04-23 01:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|1030
1619141700000|2021-04-23 01:35:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|530
1619142000000|2021-04-23 01:40:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|368
1619142300000|2021-04-23 01:45:00|||||||||12
1619142600000|2021-04-23 01:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|71
1619142900000|2021-04-23 01:55:00|||||||||4
1619143200000|2021-04-23 02:00:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|184
1619143500000|2021-04-23 02:05:00|||||||||36
1619143800000|2021-04-23 02:10:00|||||||||24
1619144100000|2021-04-23 02:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|134
1619144400000|2021-04-23 02:20:00|12410|12408|12410|12408|12410|12408|12410|12408|16
1619144700000|2021-04-23 02:25:00|||||||||4
1619145000000|2021-04-23 02:30:00|||||||||48
1619145300000|2021-04-23 02:35:00|||||||||24
1619145600000|2021-04-23 02:40:00|||||||||8
1619145900000|2021-04-23 02:45:00|||||||||139
1619146200000|2021-04-23 02:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|45
1619146500000|2021-04-23 02:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|59
1619146800000|2021-04-23 03:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|34
1619147100000|2021-04-23 03:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|359
1619147400000|2021-04-23 03:10:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|192
1619147700000|2021-04-23 03:15:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|232
1619148000000|2021-04-23 03:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|418
1619148300000|2021-04-23 03:25:00|12408|12406|12407.6|12405.6|12408|12406|12407.6|12405.6|247
1619148600000|2021-04-23 03:30:00|12408.4|12406.4|12408|12406|12408.4|12406.4|12407.6|12405.6|267
1619148900000|2021-04-23 03:35:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|402
1619149200000|2021-04-23 03:40:00|||||||||4
1619149500000|2021-04-23 03:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|315
1619149800000|2021-04-23 03:50:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12408|12406|33
1619150100000|2021-04-23 03:55:00|||||||||21
1619150400000|2021-04-23 04:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|210
1619150700000|2021-04-23 04:05:00|||||||||149
1619151000000|2021-04-23 04:10:00|||||||||16
1619151300000|2021-04-23 04:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|95
1619151600000|2021-04-23 04:20:00|||||||||29
1619151900000|2021-04-23 04:25:00|||||||||49
1619152200000|2021-04-23 04:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|205
1619152500000|2021-04-23 04:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|28
1619152800000|2021-04-23 04:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|134
1619153100000|2021-04-23 04:45:00|||||||||51
1619153700000|2021-04-23 04:55:00|||||||||1
1619154000000|2021-04-23 05:00:00|||||||||15
1619154300000|2021-04-23 05:05:00|12410|12408|12410|12408|12410|12408|12410|12408|133
1619154600000|2021-04-23 05:10:00|||||||||1
1619154900000|2021-04-23 05:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|158
1619155200000|2021-04-23 05:20:00|||||||||3
1619155500000|2021-04-23 05:25:00|||||||||18
1619155800000|2021-04-23 05:30:00|||||||||5
1619156100000|2021-04-23 05:35:00|12410|12408|12410|12408|12410|12408|12410|12408|86
1619156400000|2021-04-23 05:40:00|||||||||51
1619156700000|2021-04-23 05:45:00|||||||||24
1619157000000|2021-04-23 05:50:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|235
1619157300000|2021-04-23 05:55:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|26
1619157600000|2021-04-23 06:00:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|226
1619157900000|2021-04-23 06:05:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|411
1619158200000|2021-04-23 06:10:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|420
1619158500000|2021-04-23 06:15:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|596
1619158800000|2021-04-23 06:20:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|382
1619159100000|2021-04-23 06:25:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|777
1619159400000|2021-04-23 06:30:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|191
1619159700000|2021-04-23 06:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|167
1619160000000|2021-04-23 06:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|550
1619160300000|2021-04-23 06:45:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|426
1619160600000|2021-04-23 06:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|60
1619160900000|2021-04-23 06:55:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|549
1619161200000|2021-04-23 07:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|471
1619161500000|2021-04-23 07:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|88
1619161800000|2021-04-23 07:10:00|12410.8|12408.8|12409.2|12407.2|12411.5|12409.5|12408.4|12406.4|960
1619162100000|2021-04-23 07:15:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2341
1619162400000|2021-04-23 07:20:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1368
1619162700000|2021-04-23 07:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|458
1619163000000|2021-04-23 07:30:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|561
1619163300000|2021-04-23 07:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|534
1619163600000|2021-04-23 07:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|781
1619163900000|2021-04-23 07:45:00|12410|12408|12410|12408|12410.4|12408.4|12409.6|12407.6|414
1619164200000|2021-04-23 07:50:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|1012
1619164500000|2021-04-23 07:55:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|558
1619164800000|2021-04-23 08:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|255
1619165100000|2021-04-23 08:05:00|12409.6|12407.6|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|640
1619165400000|2021-04-23 08:10:00|||||||||457
1619165700000|2021-04-23 08:15:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|217
1619166000000|2021-04-23 08:20:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.4|12408.4|438
1619166300000|2021-04-23 08:25:00|12410|12408|12410|12408|12410|12408|12410|12408|13
1619166600000|2021-04-23 08:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|379
1619166900000|2021-04-23 08:35:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|428
1619167200000|2021-04-23 08:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|106
1619167500000|2021-04-23 08:45:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1272
1619167800000|2021-04-23 08:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|648
1619168100000|2021-04-23 08:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1109
1619168400000|2021-04-23 09:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|296
1619168700000|2021-04-23 09:05:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|315
1619169000000|2021-04-23 09:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1060
1619169300000|2021-04-23 09:15:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|853
1619169600000|2021-04-23 09:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1799
1619169900000|2021-04-23 09:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1592
1619170200000|2021-04-23 09:30:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|212
1619170500000|2021-04-23 09:35:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|4041
1619170800000|2021-04-23 09:40:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|243
1619171100000|2021-04-23 09:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|395
1619171400000|2021-04-23 09:50:00|||||||||83
1619171700000|2021-04-23 09:55:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|245
1619172000000|2021-04-23 10:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|258
1619172300000|2021-04-23 10:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|661
1619172600000|2021-04-23 10:10:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|105
1619172900000|2021-04-23 10:15:00|||||||||37
1619173200000|2021-04-23 10:20:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|235
1619173500000|2021-04-23 10:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|213
1619173800000|2021-04-23 10:30:00|||||||||8
1619174100000|2021-04-23 10:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|270
1619174400000|2021-04-23 10:40:00|||||||||13
1619174700000|2021-04-23 10:45:00|||||||||350
1619175000000|2021-04-23 10:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|201
1619175300000|2021-04-23 10:55:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|119
1619175600000|2021-04-23 11:00:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|229
1619175900000|2021-04-23 11:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|187
1619176200000|2021-04-23 11:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|2848
1619176500000|2021-04-23 11:15:00|12412.3|12410.3|12412.3|12410.3|12412.7|12410.7|12411.5|12409.5|1813
1619176800000|2021-04-23 11:20:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|499
1619177100000|2021-04-23 11:25:00|||||||||74
1619177400000|2021-04-23 11:30:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|966
1619177700000|2021-04-23 11:35:00|||||||||163
1619178000000|2021-04-23 11:40:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1031
1619178300000|2021-04-23 11:45:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1353
1619178600000|2021-04-23 11:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|821
1619178900000|2021-04-23 11:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1218
1619179200000|2021-04-23 12:00:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1172
1619179500000|2021-04-23 12:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|788
1619179800000|2021-04-23 12:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|868
1619180100000|2021-04-23 12:15:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|725
1619180400000|2021-04-23 12:20:00|12415.5|12413.5|12418.6|12416.6|12418.6|12416.6|12415.5|12413.5|3110
1619180700000|2021-04-23 12:25:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|2885
1619181000000|2021-04-23 12:30:00|12418.2|12416.2|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|1232
1619181300000|2021-04-23 12:35:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1015
1619181600000|2021-04-23 12:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2442
1619181900000|2021-04-23 12:45:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1218
1619182200000|2021-04-23 12:50:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1885
1619182500000|2021-04-23 12:55:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1547
1619182800000|2021-04-23 13:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1050
1619183100000|2021-04-23 13:05:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12414.7|12412.7|4879
1619183400000|2021-04-23 13:10:00|12416.2|12414.2|12413.1|12411.1|12416.2|12414.2|12413.1|12411.1|2589
1619183700000|2021-04-23 13:15:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3596
1619184000000|2021-04-23 13:20:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1446
1619184300000|2021-04-23 13:25:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1262
1619184600000|2021-04-23 13:30:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|2041
1619184900000|2021-04-23 13:35:00|12410.8|12408.8|12409.2|12407.2|12411.5|12409.5|12409.2|12407.2|4306
1619185200000|2021-04-23 13:40:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1733
1619185500000|2021-04-23 13:45:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|2619
1619185800000|2021-04-23 13:50:00|12408.4|12406.4|12403.7|12401.7|12409.2|12407.2|12403|12401|6691
1619186100000|2021-04-23 13:55:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2255
1619186400000|2021-04-23 14:00:00|12404.5|12402.5|12402.2|12400.2|12405.3|12403.3|12402.2|12400.2|4391
1619186700000|2021-04-23 14:05:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|3560
1619187000000|2021-04-23 14:10:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|1662
1619187300000|2021-04-23 14:15:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|3597
1619187600000|2021-04-23 14:20:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|3592
1619187900000|2021-04-23 14:25:00|12403|12401|12399.8|12397.8|12403|12401|12399.8|12397.8|5450
1619188200000|2021-04-23 14:30:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|2436
1619188500000|2021-04-23 14:35:00|12400.6|12398.6|12401.8|12399.8|12402.2|12400.2|12400.6|12398.6|2472
1619188800000|2021-04-23 14:40:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|3656
1619189100000|2021-04-23 14:45:00|12402.2|12400.2|12399.8|12397.8|12402.6|12400.6|12399.8|12397.8|2138
1619189400000|2021-04-23 14:50:00|12399|12397|12401.4|12399.4|12402.2|12400.2|12399|12397|3003
1619189700000|2021-04-23 14:55:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2251
1619190000000|2021-04-23 15:00:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1864
1619190300000|2021-04-23 15:05:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|2387
1619190600000|2021-04-23 15:10:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|2051
1619190900000|2021-04-23 15:15:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12401.4|12399.4|2554
1619191200000|2021-04-23 15:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1336
1619191500000|2021-04-23 15:25:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|2554
1619191800000|2021-04-23 15:30:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3387
1619192100000|2021-04-23 15:35:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|483
1619192400000|2021-04-23 15:40:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1080
1619192700000|2021-04-23 15:45:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1243
1619193000000|2021-04-23 15:50:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2703
1619193300000|2021-04-23 15:55:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1876
1619193600000|2021-04-23 16:00:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1801
1619193900000|2021-04-23 16:05:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|343
1619194200000|2021-04-23 16:10:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|706
1619194500000|2021-04-23 16:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|177
1619194800000|2021-04-23 16:20:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|448
1619195100000|2021-04-23 16:25:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|373
1619195400000|2021-04-23 16:30:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|182
1619195700000|2021-04-23 16:35:00|||||||||794
1619196000000|2021-04-23 16:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1112
1619196300000|2021-04-23 16:45:00|||||||||1358
1619196600000|2021-04-23 16:50:00|||||||||92
1619196900000|2021-04-23 16:55:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1017
1619197200000|2021-04-23 17:00:00|||||||||560
1619197500000|2021-04-23 17:05:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|567
1619197800000|2021-04-23 17:10:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|963
1619198100000|2021-04-23 17:15:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|401
1619198400000|2021-04-23 17:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|832
1619198700000|2021-04-23 17:25:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|840
1619199000000|2021-04-23 17:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|532
1619199300000|2021-04-23 17:35:00|||||||||139
1619199600000|2021-04-23 17:40:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|579
1619199900000|2021-04-23 17:45:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|556
1619200200000|2021-04-23 17:50:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1050
1619200500000|2021-04-23 17:55:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2126
1619200800000|2021-04-23 18:00:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1357
1619201100000|2021-04-23 18:05:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|2799
1619201400000|2021-04-23 18:10:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|794
1619201700000|2021-04-23 18:15:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|803
1619202000000|2021-04-23 18:20:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1377
1619202300000|2021-04-23 18:25:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1211
1619202600000|2021-04-23 18:30:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1019
1619202900000|2021-04-23 18:35:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|542
1619203200000|2021-04-23 18:40:00|||||||||713
1619203500000|2021-04-23 18:45:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|794
1619203800000|2021-04-23 18:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|684
1619204100000|2021-04-23 18:55:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|1983
1619204400000|2021-04-23 19:00:00|12403|12401|12403|12401|12404.5|12402.5|12403|12401|2998
1619204700000|2021-04-23 19:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1657
1619205000000|2021-04-23 19:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1047
1619205300000|2021-04-23 19:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|591
1619205600000|2021-04-23 19:20:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|1668
1619205900000|2021-04-23 19:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1089
1619206200000|2021-04-23 19:30:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12401.4|12399.4|1183
1619206500000|2021-04-23 19:35:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|2097
1619206800000|2021-04-23 19:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|2155
1619207100000|2021-04-23 19:45:00|||||||||556
1619207400000|2021-04-23 19:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1091
1619207700000|2021-04-23 19:55:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403|12401|1286
1619208000000|2021-04-23 20:00:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|5080
1619208300000|2021-04-23 20:05:00|||||||||272
1619208600000|2021-04-23 20:10:00|||||||||381
1619208900000|2021-04-23 20:15:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|5196
1619209200000|2021-04-23 20:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|784
1619209500000|2021-04-23 20:25:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1684
1619209800000|2021-04-23 20:30:00|||||||||443
1619210100000|2021-04-23 20:35:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|598
1619210400000|2021-04-23 20:40:00|12403.3|12401.3|12403|12401|12403.7|12401.7|12403|12401|980
1619210700000|2021-04-23 20:45:00|||||||||247
1619211000000|2021-04-23 20:50:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12402.2|12400.2|1139
1619211300000|2021-04-23 20:55:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2523
1619388000000|2021-04-25 22:00:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399|12397|777
1619388300000|2021-04-25 22:05:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|575
1619388600000|2021-04-25 22:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|237
1619388900000|2021-04-25 22:15:00|||||||||49
1619389200000|2021-04-25 22:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|181
1619389500000|2021-04-25 22:25:00|||||||||13
1619389800000|2021-04-25 22:30:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399.4|12397.4|135
1619390100000|2021-04-25 22:35:00|12399|12397|12399|12397|12399|12397|12399|12397|113
1619390400000|2021-04-25 22:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|121
1619390700000|2021-04-25 22:45:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|484
1619391000000|2021-04-25 22:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|286
1619391300000|2021-04-25 22:55:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|117
1619391600000|2021-04-25 23:00:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|214
1619391900000|2021-04-25 23:05:00|||||||||110
1619392200000|2021-04-25 23:10:00|||||||||67
1619392500000|2021-04-25 23:15:00|||||||||71
1619392800000|2021-04-25 23:20:00|||||||||43
1619393100000|2021-04-25 23:25:00|||||||||39
1619393400000|2021-04-25 23:30:00|||||||||38
1619393700000|2021-04-25 23:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|177
1619394000000|2021-04-25 23:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|185
1619394300000|2021-04-25 23:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|76
1619394600000|2021-04-25 23:50:00|||||||||209
1619394900000|2021-04-25 23:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|277
1619395200000|2021-04-26 00:00:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|649
1619395500000|2021-04-26 00:05:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403|12401|567
1619395800000|2021-04-26 00:10:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|357
1619396100000|2021-04-26 00:15:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|602
1619396400000|2021-04-26 00:20:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|224
1619396700000|2021-04-26 00:25:00|||||||||209
1619397000000|2021-04-26 00:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|222
1619397300000|2021-04-26 00:35:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|423
1619397600000|2021-04-26 00:40:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12401|12399|143
1619397900000|2021-04-26 00:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|379
1619398200000|2021-04-26 00:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|147
1619398500000|2021-04-26 00:55:00|||||||||22
1619398800000|2021-04-26 01:00:00|||||||||95
1619399100000|2021-04-26 01:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|225
1619399400000|2021-04-26 01:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|117
1619399700000|2021-04-26 01:15:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|561
1619400000000|2021-04-26 01:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|297
1619400300000|2021-04-26 01:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|259
1619400600000|2021-04-26 01:30:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|85
1619400900000|2021-04-26 01:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|134
1619401200000|2021-04-26 01:40:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|144
1619401500000|2021-04-26 01:45:00|||||||||22
1619401800000|2021-04-26 01:50:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|240
1619402100000|2021-04-26 01:55:00|||||||||137
1619402400000|2021-04-26 02:00:00|||||||||36
1619402700000|2021-04-26 02:05:00|||||||||59
1619403000000|2021-04-26 02:10:00|||||||||67
1619403300000|2021-04-26 02:15:00|||||||||50
1619403600000|2021-04-26 02:20:00|||||||||24
1619403900000|2021-04-26 02:25:00|||||||||27
1619404200000|2021-04-26 02:30:00|||||||||36
1619404500000|2021-04-26 02:35:00|||||||||23
1619404800000|2021-04-26 02:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|430
1619405100000|2021-04-26 02:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|857
1619405400000|2021-04-26 02:50:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1230
1619405700000|2021-04-26 02:55:00|||||||||122
1619406000000|2021-04-26 03:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|153
1619406300000|2021-04-26 03:05:00|||||||||126
1619406600000|2021-04-26 03:10:00|||||||||23
1619406900000|2021-04-26 03:15:00|||||||||29
1619407200000|2021-04-26 03:20:00|||||||||115
1619407500000|2021-04-26 03:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.1|12395.1|296
1619407800000|2021-04-26 03:30:00|||||||||130
1619408100000|2021-04-26 03:35:00|||||||||22
1619408400000|2021-04-26 03:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|661
1619408700000|2021-04-26 03:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|82
1619409000000|2021-04-26 03:50:00|||||||||355
1619409300000|2021-04-26 03:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1020
1619409600000|2021-04-26 04:00:00|||||||||814
1619409900000|2021-04-26 04:05:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|334
1619410200000|2021-04-26 04:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|386
1619410500000|2021-04-26 04:15:00|||||||||25
1619410800000|2021-04-26 04:20:00|||||||||35
1619411100000|2021-04-26 04:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|620
1619411400000|2021-04-26 04:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|408
1619411700000|2021-04-26 04:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|126
1619412000000|2021-04-26 04:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|180
1619412300000|2021-04-26 04:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1611
1619412600000|2021-04-26 04:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|875
1619412900000|2021-04-26 04:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|428
1619413200000|2021-04-26 05:00:00|||||||||45
1619413500000|2021-04-26 05:05:00|||||||||169
1619413800000|2021-04-26 05:10:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|773
1619414100000|2021-04-26 05:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|44
1619414400000|2021-04-26 05:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|237
1619414700000|2021-04-26 05:25:00|||||||||53
1619415000000|2021-04-26 05:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|676
1619415300000|2021-04-26 05:35:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|77
1619415600000|2021-04-26 05:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|101
1619415900000|2021-04-26 05:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|320
1619416200000|2021-04-26 05:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|706
1619416500000|2021-04-26 05:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|95
1619416800000|2021-04-26 06:00:00|12398.3|12396.3|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|1272
1619417100000|2021-04-26 06:05:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|1287
1619417400000|2021-04-26 06:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|717
1619417700000|2021-04-26 06:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|727
1619418000000|2021-04-26 06:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|550
1619418300000|2021-04-26 06:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|616
1619418600000|2021-04-26 06:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|418
1619418900000|2021-04-26 06:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|660
1619419200000|2021-04-26 06:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|718
1619419500000|2021-04-26 06:45:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|586
1619419800000|2021-04-26 06:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|972
1619420100000|2021-04-26 06:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|185
1619420400000|2021-04-26 07:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|1056
1619420700000|2021-04-26 07:05:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|993
1619421000000|2021-04-26 07:10:00|12399.8|12397.8|12399|12397|12400.2|12398.2|12399|12397|1088
1619421300000|2021-04-26 07:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|658
1619421600000|2021-04-26 07:20:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|555
1619421900000|2021-04-26 07:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|695
1619422200000|2021-04-26 07:30:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1171
1619422500000|2021-04-26 07:35:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|2530
1619422800000|2021-04-26 07:40:00|12397.1|12395.1|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|2421
1619423100000|2021-04-26 07:45:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1021
1619423400000|2021-04-26 07:50:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|444
1619423700000|2021-04-26 07:55:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|803
1619424000000|2021-04-26 08:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|411
1619424300000|2021-04-26 08:05:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|340
1619424600000|2021-04-26 08:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|343
1619424900000|2021-04-26 08:15:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|344
1619425200000|2021-04-26 08:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|418
1619425500000|2021-04-26 08:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|509
1619425800000|2021-04-26 08:30:00|||||||||103
1619426100000|2021-04-26 08:35:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12397.5|12395.5|477
1619426400000|2021-04-26 08:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|278
1619426700000|2021-04-26 08:45:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|235
1619427000000|2021-04-26 08:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|196
1619427300000|2021-04-26 08:55:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|1996
1619427600000|2021-04-26 09:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1425
1619427900000|2021-04-26 09:05:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|380
1619428200000|2021-04-26 09:10:00|12398.7|12396.7|12397.5|12395.5|12399|12397|12396.7|12394.7|249
1619428500000|2021-04-26 09:15:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2569
1619428800000|2021-04-26 09:20:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|456
1619429100000|2021-04-26 09:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1740
1619429400000|2021-04-26 09:30:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|525
1619429700000|2021-04-26 09:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|464
1619430000000|2021-04-26 09:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|702
1619430300000|2021-04-26 09:45:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|577
1619430600000|2021-04-26 09:50:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|516
1619430900000|2021-04-26 09:55:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|136
1619431200000|2021-04-26 10:00:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|375
1619431500000|2021-04-26 10:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|335
1619431800000|2021-04-26 10:10:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|379
1619432100000|2021-04-26 10:15:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|993
1619432400000|2021-04-26 10:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|897
1619432700000|2021-04-26 10:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|562
1619433000000|2021-04-26 10:30:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|1270
1619433300000|2021-04-26 10:35:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|277
1619433600000|2021-04-26 10:40:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|72
1619433900000|2021-04-26 10:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|237
1619434200000|2021-04-26 10:50:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|1423
1619434500000|2021-04-26 10:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|549
1619434800000|2021-04-26 11:00:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|840
1619435100000|2021-04-26 11:05:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1647
1619435400000|2021-04-26 11:10:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12389.7|12387.7|1999
1619435700000|2021-04-26 11:15:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|360
1619436000000|2021-04-26 11:20:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1322
1619436300000|2021-04-26 11:25:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|752
1619436600000|2021-04-26 11:30:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1252
1619436900000|2021-04-26 11:35:00|||||||||1154
1619437200000|2021-04-26 11:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1104
1619437500000|2021-04-26 11:45:00|12392|12390|12392|12390|12392|12390|12392|12390|489
1619437800000|2021-04-26 11:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|612
1619438100000|2021-04-26 11:55:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|1105
1619438400000|2021-04-26 12:00:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|1815
1619438700000|2021-04-26 12:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|249
1619439000000|2021-04-26 12:10:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|4226
1619439300000|2021-04-26 12:15:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1053
1619439600000|2021-04-26 12:20:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12391.2|12389.2|2256
1619439900000|2021-04-26 12:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2258
1619440200000|2021-04-26 12:30:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2134
1619440500000|2021-04-26 12:35:00|12393.6|12391.6|12397.5|12395.5|12397.5|12395.5|12393.6|12391.6|6206
1619440800000|2021-04-26 12:40:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|4912
1619441100000|2021-04-26 12:45:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|5879
1619441400000|2021-04-26 12:50:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|3903
1619441700000|2021-04-26 12:55:00|12399|12397|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|5767
1619442000000|2021-04-26 13:00:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|811
1619442300000|2021-04-26 13:05:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399|12397|2485
1619442600000|2021-04-26 13:10:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|728
1619442900000|2021-04-26 13:15:00|12401|12399|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|2354
1619443200000|2021-04-26 13:20:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|2121
1619443500000|2021-04-26 13:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|970
1619443800000|2021-04-26 13:30:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12400.6|12398.6|5098
1619444100000|2021-04-26 13:35:00|12401.4|12399.4|12403.7|12401.7|12404.5|12402.5|12401.4|12399.4|5415
1619444400000|2021-04-26 13:40:00|12403|12401|12403|12401|12404.5|12402.5|12403|12401|4965
1619444700000|2021-04-26 13:45:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|4129
1619445000000|2021-04-26 13:50:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|5448
1619445300000|2021-04-26 13:55:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|5078
1619445600000|2021-04-26 14:00:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1710
1619445900000|2021-04-26 14:05:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|2095
1619446200000|2021-04-26 14:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|4963
1619446500000|2021-04-26 14:15:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|3086
1619446800000|2021-04-26 14:20:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|488
1619447100000|2021-04-26 14:25:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|3741
1619447400000|2021-04-26 14:30:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|2436
1619447700000|2021-04-26 14:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2290
1619448000000|2021-04-26 14:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|2500
1619448300000|2021-04-26 14:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1847
1619448600000|2021-04-26 14:50:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1428
1619448900000|2021-04-26 14:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1850
1619449200000|2021-04-26 15:00:00|||||||||589
1619449500000|2021-04-26 15:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2862
1619449800000|2021-04-26 15:10:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1912
1619450100000|2021-04-26 15:15:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|2770
1619450400000|2021-04-26 15:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2627
1619450700000|2021-04-26 15:25:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|2580
1619451000000|2021-04-26 15:30:00|12400.6|12398.6|12395.9|12393.9|12400.6|12398.6|12395.9|12393.9|5903
1619451300000|2021-04-26 15:35:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2739
1619451600000|2021-04-26 15:40:00|||||||||4009
1619451900000|2021-04-26 15:45:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|5638
1619452200000|2021-04-26 15:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1788
1619452500000|2021-04-26 15:55:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|309
1619452800000|2021-04-26 16:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1023
1619453100000|2021-04-26 16:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1093
1619453400000|2021-04-26 16:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1103
1619453700000|2021-04-26 16:15:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|935
1619454000000|2021-04-26 16:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|2072
1619454300000|2021-04-26 16:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2386
1619454600000|2021-04-26 16:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1359
1619454900000|2021-04-26 16:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2236
1619455200000|2021-04-26 16:40:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1973
1619455500000|2021-04-26 16:45:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|3222
1619455800000|2021-04-26 16:50:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3941
1619456100000|2021-04-26 16:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2786
1619456400000|2021-04-26 17:00:00|12395.9|12393.9|12397.5|12395.5|12399.8|12397.8|12395.9|12393.9|6857
1619456700000|2021-04-26 17:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1783
1619457000000|2021-04-26 17:10:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1659
1619457300000|2021-04-26 17:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.1|12395.1|1801
1619457600000|2021-04-26 17:20:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|3522
1619457900000|2021-04-26 17:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1745
1619458200000|2021-04-26 17:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2829
1619458500000|2021-04-26 17:35:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|4219
1619458800000|2021-04-26 17:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3515
1619459100000|2021-04-26 17:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|419
1619459400000|2021-04-26 17:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|939
1619459700000|2021-04-26 17:55:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1285
1619460000000|2021-04-26 18:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|987
1619460300000|2021-04-26 18:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|565
1619460600000|2021-04-26 18:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|2427
1619460900000|2021-04-26 18:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|606
1619461200000|2021-04-26 18:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2760
1619461500000|2021-04-26 18:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|697
1619461800000|2021-04-26 18:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1301
1619462100000|2021-04-26 18:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2407
1619462400000|2021-04-26 18:40:00|12395.9|12393.9|12395.9|12393.9|12396.3|12394.3|12395.9|12393.9|423
1619462700000|2021-04-26 18:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1126
1619463000000|2021-04-26 18:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1307
1619463300000|2021-04-26 18:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|3162
1619463600000|2021-04-26 19:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|3379
1619463900000|2021-04-26 19:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|727
1619464200000|2021-04-26 19:10:00|||||||||952
1619464500000|2021-04-26 19:15:00|||||||||181
1619464800000|2021-04-26 19:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1586
1619465100000|2021-04-26 19:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|712
1619465400000|2021-04-26 19:30:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2528
1619465700000|2021-04-26 19:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|257
1619466000000|2021-04-26 19:40:00|||||||||593
1619466300000|2021-04-26 19:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1702
1619466600000|2021-04-26 19:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1243
1619466900000|2021-04-26 19:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1524
1619467200000|2021-04-26 20:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1628
1619467500000|2021-04-26 20:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|235
1619467800000|2021-04-26 20:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1702
1619468100000|2021-04-26 20:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1645
1619468400000|2021-04-26 20:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1525
1619468700000|2021-04-26 20:25:00|||||||||482
1619469000000|2021-04-26 20:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1547
1619469300000|2021-04-26 20:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|856
1619469600000|2021-04-26 20:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1832
1619469900000|2021-04-26 20:45:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|807
1619470200000|2021-04-26 20:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|797
1619470500000|2021-04-26 20:55:00|||||||||2813
1619474400000|2021-04-26 22:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|70
1619474700000|2021-04-26 22:05:00|||||||||26
1619475000000|2021-04-26 22:10:00|||||||||56
1619475300000|2021-04-26 22:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|72
1619475600000|2021-04-26 22:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|144
1619475900000|2021-04-26 22:25:00|||||||||3
1619476200000|2021-04-26 22:30:00|||||||||7
1619476500000|2021-04-26 22:35:00|||||||||31
1619476800000|2021-04-26 22:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|598
1619477100000|2021-04-26 22:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|419
1619477400000|2021-04-26 22:50:00|||||||||25
1619477700000|2021-04-26 22:55:00|||||||||29
1619478000000|2021-04-26 23:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|267
1619478300000|2021-04-26 23:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|240
1619478600000|2021-04-26 23:10:00|12397.1|12395.1|12396.7|12394.7|12397.1|12395.1|12396.7|12394.7|71
1619478900000|2021-04-26 23:15:00|||||||||19
1619479200000|2021-04-26 23:20:00|||||||||228
1619479500000|2021-04-26 23:25:00|||||||||28
1619479800000|2021-04-26 23:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|247
1619480100000|2021-04-26 23:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|519
1619480400000|2021-04-26 23:40:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|42
1619480700000|2021-04-26 23:45:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|85
1619481000000|2021-04-26 23:50:00|||||||||19
1619481300000|2021-04-26 23:55:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|339
1619481600000|2021-04-27 00:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|332
1619481900000|2021-04-27 00:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|363
1619482200000|2021-04-27 00:10:00|||||||||28
1619482500000|2021-04-27 00:15:00|||||||||29
1619482800000|2021-04-27 00:20:00|||||||||301
1619483100000|2021-04-27 00:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|527
1619483400000|2021-04-27 00:30:00|||||||||36
1619483700000|2021-04-27 00:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|451
1619484000000|2021-04-27 00:40:00|||||||||127
1619484300000|2021-04-27 00:45:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|157
1619484600000|2021-04-27 00:50:00|||||||||183
1619484900000|2021-04-27 00:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|197
1619485200000|2021-04-27 01:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|169
1619485500000|2021-04-27 01:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|569
1619485800000|2021-04-27 01:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|453
1619486100000|2021-04-27 01:15:00|||||||||718
1619486400000|2021-04-27 01:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|604
1619486700000|2021-04-27 01:25:00|||||||||161
1619487000000|2021-04-27 01:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|293
1619487300000|2021-04-27 01:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|440
1619487600000|2021-04-27 01:40:00|||||||||77
1619487900000|2021-04-27 01:45:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|121
1619488200000|2021-04-27 01:50:00|||||||||35
1619488500000|2021-04-27 01:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|698
1619488800000|2021-04-27 02:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|202
1619489100000|2021-04-27 02:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|193
1619489400000|2021-04-27 02:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|142
1619489700000|2021-04-27 02:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|182
1619490000000|2021-04-27 02:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|473
1619490300000|2021-04-27 02:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|390
1619490600000|2021-04-27 02:30:00|||||||||46
1619490900000|2021-04-27 02:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|102
1619491200000|2021-04-27 02:40:00|||||||||59
1619491500000|2021-04-27 02:45:00|||||||||67
1619491800000|2021-04-27 02:50:00|||||||||20
1619492100000|2021-04-27 02:55:00|||||||||173
1619492400000|2021-04-27 03:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|704
1619492700000|2021-04-27 03:05:00|||||||||57
1619493000000|2021-04-27 03:10:00|||||||||112
1619493300000|2021-04-27 03:15:00|||||||||4
1619493600000|2021-04-27 03:20:00|||||||||455
1619493900000|2021-04-27 03:25:00|||||||||239
1619494200000|2021-04-27 03:30:00|||||||||475
1619494500000|2021-04-27 03:35:00|||||||||9
1619494800000|2021-04-27 03:40:00|||||||||214
1619495100000|2021-04-27 03:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|55
1619495400000|2021-04-27 03:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|337
1619495700000|2021-04-27 03:55:00|||||||||14
1619496000000|2021-04-27 04:00:00|||||||||20
1619496300000|2021-04-27 04:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|106
1619496600000|2021-04-27 04:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|650
1619496900000|2021-04-27 04:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|127
1619497200000|2021-04-27 04:20:00|||||||||1
1619497500000|2021-04-27 04:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|3
1619497800000|2021-04-27 04:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|211
1619498100000|2021-04-27 04:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|240
1619498400000|2021-04-27 04:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|90
1619498700000|2021-04-27 04:45:00|||||||||4
1619499000000|2021-04-27 04:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|31
1619499300000|2021-04-27 04:55:00|||||||||23
1619499600000|2021-04-27 05:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|112
1619499900000|2021-04-27 05:05:00|||||||||57
1619500200000|2021-04-27 05:10:00|||||||||50
1619500500000|2021-04-27 05:15:00|||||||||12
1619500800000|2021-04-27 05:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|150
1619501100000|2021-04-27 05:25:00|||||||||17
1619501400000|2021-04-27 05:30:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|184
1619501700000|2021-04-27 05:35:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|176
1619502000000|2021-04-27 05:40:00|12395.5|12393.5|12395.1|12393.1|12395.5|12393.5|12395.1|12393.1|13
1619502300000|2021-04-27 05:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|170
1619502600000|2021-04-27 05:50:00|||||||||58
1619502900000|2021-04-27 05:55:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|79
1619503200000|2021-04-27 06:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|431
1619503500000|2021-04-27 06:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1181
1619503800000|2021-04-27 06:10:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|736
1619504100000|2021-04-27 06:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|156
1619504400000|2021-04-27 06:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|510
1619504700000|2021-04-27 06:25:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|459
1619505000000|2021-04-27 06:30:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|213
1619505300000|2021-04-27 06:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|472
1619505600000|2021-04-27 06:40:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|480
1619505900000|2021-04-27 06:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|249
1619506200000|2021-04-27 06:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1540
1619506500000|2021-04-27 06:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|429
1619506800000|2021-04-27 07:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|206
1619507100000|2021-04-27 07:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1089
1619507400000|2021-04-27 07:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|46
1619507700000|2021-04-27 07:15:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|879
1619508000000|2021-04-27 07:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|347
1619508300000|2021-04-27 07:25:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|152
1619508600000|2021-04-27 07:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|704
1619508900000|2021-04-27 07:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|416
1619509200000|2021-04-27 07:40:00|12396.3|12394.3|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1295
1619509500000|2021-04-27 07:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|88
1619509800000|2021-04-27 07:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|592
1619510100000|2021-04-27 07:55:00|||||||||107
1619510400000|2021-04-27 08:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|344
1619510700000|2021-04-27 08:05:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|762
1619511000000|2021-04-27 08:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|522
1619511300000|2021-04-27 08:15:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|634
1619511600000|2021-04-27 08:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|518
1619511900000|2021-04-27 08:25:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|163
1619512200000|2021-04-27 08:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1062
1619512500000|2021-04-27 08:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|105
1619512800000|2021-04-27 08:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|183
1619513100000|2021-04-27 08:45:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|796
1619513400000|2021-04-27 08:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|49
1619513700000|2021-04-27 08:55:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|282
1619514000000|2021-04-27 09:00:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|439
1619514300000|2021-04-27 09:05:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|730
1619514600000|2021-04-27 09:10:00|||||||||182
1619514900000|2021-04-27 09:15:00|||||||||25
1619515200000|2021-04-27 09:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|38
1619515500000|2021-04-27 09:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|512
1619515800000|2021-04-27 09:30:00|||||||||143
1619516100000|2021-04-27 09:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|812
1619516400000|2021-04-27 09:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|57
1619516700000|2021-04-27 09:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|504
1619517000000|2021-04-27 09:50:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|1681
1619517300000|2021-04-27 09:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1360
1619517600000|2021-04-27 10:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2214
1619517900000|2021-04-27 10:05:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|950
1619518200000|2021-04-27 10:10:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|577
1619518500000|2021-04-27 10:15:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|1256
1619518800000|2021-04-27 10:20:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|77
1619519100000|2021-04-27 10:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|204
1619519400000|2021-04-27 10:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|516
1619519700000|2021-04-27 10:35:00|||||||||41
1619520000000|2021-04-27 10:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|262
1619520300000|2021-04-27 10:45:00|||||||||72
1619520600000|2021-04-27 10:50:00|||||||||24
1619520900000|2021-04-27 10:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|270
1619521200000|2021-04-27 11:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1782
1619521500000|2021-04-27 11:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|180
1619521800000|2021-04-27 11:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|433
1619522100000|2021-04-27 11:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|160
1619522400000|2021-04-27 11:20:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|477
1619522700000|2021-04-27 11:25:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|291
1619523000000|2021-04-27 11:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|480
1619523300000|2021-04-27 11:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|847
1619523600000|2021-04-27 11:40:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|432
1619523900000|2021-04-27 11:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|357
1619524200000|2021-04-27 11:50:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|288
1619524500000|2021-04-27 11:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|2493
1619524800000|2021-04-27 12:00:00|12394|12392|12392.8|12390.8|12394.4|12392.4|12392|12390|966
1619525100000|2021-04-27 12:05:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392|12390|721
1619525400000|2021-04-27 12:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1351
1619525700000|2021-04-27 12:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1803
1619526000000|2021-04-27 12:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2530
1619526300000|2021-04-27 12:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|160
1619526600000|2021-04-27 12:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1303
1619526900000|2021-04-27 12:35:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1254
1619527200000|2021-04-27 12:40:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1751
1619527500000|2021-04-27 12:45:00|12394|12392|12396.7|12394.7|12396.7|12394.7|12394|12392|1256
1619527800000|2021-04-27 12:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1140
1619528100000|2021-04-27 12:55:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1681
1619528400000|2021-04-27 13:00:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|2311
1619528700000|2021-04-27 13:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1479
1619529000000|2021-04-27 13:10:00|12394|12392|12392|12390|12394.4|12392.4|12392|12390|4476
1619529300000|2021-04-27 13:15:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|3008
1619529600000|2021-04-27 13:20:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1937
1619529900000|2021-04-27 13:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|3124
1619530200000|2021-04-27 13:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|2879
1619530500000|2021-04-27 13:35:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|2579
1619530800000|2021-04-27 13:40:00|12392.8|12390.8|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|3052
1619531100000|2021-04-27 13:45:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|2799
1619531400000|2021-04-27 13:50:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|983
1619531700000|2021-04-27 13:55:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|2133
1619532000000|2021-04-27 14:00:00|12391.6|12389.6|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|2138
1619532300000|2021-04-27 14:05:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2195
1619532600000|2021-04-27 14:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|10687
1619532900000|2021-04-27 14:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|1981
1619533200000|2021-04-27 14:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2234
1619533500000|2021-04-27 14:25:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|3919
1619533800000|2021-04-27 14:30:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|3009
1619534100000|2021-04-27 14:35:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|817
1619534400000|2021-04-27 14:40:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2574
1619534700000|2021-04-27 14:45:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1985
1619535000000|2021-04-27 14:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2465
1619535300000|2021-04-27 14:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1533
1619535600000|2021-04-27 15:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1024
1619535900000|2021-04-27 15:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1218
1619536200000|2021-04-27 15:10:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2170
1619536500000|2021-04-27 15:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|473
1619536800000|2021-04-27 15:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|4102
1619537100000|2021-04-27 15:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1312
1619537400000|2021-04-27 15:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|734
1619537700000|2021-04-27 15:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2944
1619538000000|2021-04-27 15:40:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1785
1619538300000|2021-04-27 15:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1881
1619538600000|2021-04-27 15:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|296
1619538900000|2021-04-27 15:55:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|2487
1619539200000|2021-04-27 16:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|825
1619539500000|2021-04-27 16:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|771
1619539800000|2021-04-27 16:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1083
1619540100000|2021-04-27 16:15:00|||||||||343
1619540400000|2021-04-27 16:20:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1487
1619540700000|2021-04-27 16:25:00|||||||||324
1619541000000|2021-04-27 16:30:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1513
1619541300000|2021-04-27 16:35:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12390.1|12388.1|2750
1619541600000|2021-04-27 16:40:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2681
1619541900000|2021-04-27 16:45:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2763
1619542200000|2021-04-27 16:50:00|12388.1|12386.1|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|4029
1619542500000|2021-04-27 16:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|3711
1619542800000|2021-04-27 17:00:00|12385.8|12383.8|12388.1|12386.1|12389.7|12387.7|12385.8|12383.8|4869
1619543100000|2021-04-27 17:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2178
1619543400000|2021-04-27 17:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1745
1619543700000|2021-04-27 17:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1709
1619544000000|2021-04-27 17:20:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1228
1619544300000|2021-04-27 17:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1096
1619544600000|2021-04-27 17:30:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|2058
1619544900000|2021-04-27 17:35:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|987
1619545200000|2021-04-27 17:40:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|670
1619545500000|2021-04-27 17:45:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|3732
1619545800000|2021-04-27 17:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1466
1619546100000|2021-04-27 17:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2487
1619546400000|2021-04-27 18:00:00|12383|12381|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|4272
1619546700000|2021-04-27 18:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2959
1619547000000|2021-04-27 18:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1832
1619547300000|2021-04-27 18:15:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1559
1619547600000|2021-04-27 18:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1962
1619547900000|2021-04-27 18:25:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|4700
1619548200000|2021-04-27 18:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|13057
1619548500000|2021-04-27 18:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2864
1619548800000|2021-04-27 18:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1645
1619549100000|2021-04-27 18:45:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|3434
1619549400000|2021-04-27 18:50:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|1687
1619549700000|2021-04-27 18:55:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2734
1619550000000|2021-04-27 19:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2934
1619550300000|2021-04-27 19:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|447
1619550600000|2021-04-27 19:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3133
1619550900000|2021-04-27 19:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1771
1619551200000|2021-04-27 19:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1712
1619551500000|2021-04-27 19:25:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|856
1619551800000|2021-04-27 19:30:00|||||||||955
1619552100000|2021-04-27 19:35:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2295
1619552400000|2021-04-27 19:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1459
1619552700000|2021-04-27 19:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1487
1619553000000|2021-04-27 19:50:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|5361
1619553300000|2021-04-27 19:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2660
1619553600000|2021-04-27 20:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|4203
1619553900000|2021-04-27 20:05:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|970
1619554200000|2021-04-27 20:10:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|2148
1619554500000|2021-04-27 20:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1095
1619554800000|2021-04-27 20:20:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|569
1619555100000|2021-04-27 20:25:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|778
1619555400000|2021-04-27 20:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|730
1619555700000|2021-04-27 20:35:00|||||||||178
1619556000000|2021-04-27 20:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|702
1619556300000|2021-04-27 20:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1265
1619556600000|2021-04-27 20:50:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|691
1619556900000|2021-04-27 20:55:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|1987
1619560800000|2021-04-27 22:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|486
1619561100000|2021-04-27 22:05:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12382.3|12380.3|48
1619561400000|2021-04-27 22:10:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12382.3|12380.3|130
1619561700000|2021-04-27 22:15:00|||||||||81
1619562000000|2021-04-27 22:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|664
1619562300000|2021-04-27 22:25:00|||||||||3
1619562600000|2021-04-27 22:30:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|242
1619562900000|2021-04-27 22:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|652
1619563200000|2021-04-27 22:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|437
1619563500000|2021-04-27 22:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|93
1619563800000|2021-04-27 22:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|99
1619564100000|2021-04-27 22:55:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|420
1619564400000|2021-04-27 23:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|555
1619564700000|2021-04-27 23:05:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|46
1619565000000|2021-04-27 23:10:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|338
1619565300000|2021-04-27 23:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|245
1619565600000|2021-04-27 23:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|589
1619565900000|2021-04-27 23:25:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|44
1619566200000|2021-04-27 23:30:00|||||||||12
1619566500000|2021-04-27 23:35:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|233
1619566800000|2021-04-27 23:40:00|||||||||2
1619567100000|2021-04-27 23:45:00|||||||||12
1619567400000|2021-04-27 23:50:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|93
1619567700000|2021-04-27 23:55:00|||||||||22
1619568000000|2021-04-28 00:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|331
1619568300000|2021-04-28 00:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|711
1619568600000|2021-04-28 00:10:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|559
1619568900000|2021-04-28 00:15:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1337
1619569200000|2021-04-28 00:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|269
1619569500000|2021-04-28 00:25:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|761
1619569800000|2021-04-28 00:30:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|445
1619570100000|2021-04-28 00:35:00|12378.7|12376.7|12378|12376|12379.9|12377.9|12378|12376|594
1619570400000|2021-04-28 00:40:00|12378.3|12376.3|12379.5|12377.5|12379.5|12377.5|12378|12376|547
1619570700000|2021-04-28 00:45:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|219
1619571000000|2021-04-28 00:50:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.9|12377.9|187
1619571300000|2021-04-28 00:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|271
1619571600000|2021-04-28 01:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|408
1619571900000|2021-04-28 01:05:00|||||||||164
1619572200000|2021-04-28 01:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|130
1619572500000|2021-04-28 01:15:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|282
1619572800000|2021-04-28 01:20:00|||||||||106
1619573100000|2021-04-28 01:25:00|||||||||18
1619573400000|2021-04-28 01:30:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2577
1619573700000|2021-04-28 01:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|141
1619574000000|2021-04-28 01:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|301
1619574300000|2021-04-28 01:45:00|||||||||813
1619574600000|2021-04-28 01:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|209
1619574900000|2021-04-28 01:55:00|||||||||109
1619575200000|2021-04-28 02:00:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12383|12381|607
1619575500000|2021-04-28 02:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|383
1619575800000|2021-04-28 02:10:00|12383.8|12381.8|12383.8|12381.8|12383.8|12381.8|12383.8|12381.8|273
1619576100000|2021-04-28 02:15:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|498
1619576400000|2021-04-28 02:20:00|||||||||342
1619576700000|2021-04-28 02:25:00|||||||||1084
1619577000000|2021-04-28 02:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|452
1619577300000|2021-04-28 02:35:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|222
1619577600000|2021-04-28 02:40:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|318
1619577900000|2021-04-28 02:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|312
1619578200000|2021-04-28 02:50:00|||||||||51
1619578500000|2021-04-28 02:55:00|12385|12383|12385|12383|12385|12383|12385|12383|155
1619578800000|2021-04-28 03:00:00|||||||||42
1619579100000|2021-04-28 03:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|84
1619579400000|2021-04-28 03:10:00|||||||||7
1619579700000|2021-04-28 03:15:00|12385|12383|12385|12383|12385|12383|12385|12383|121
1619580000000|2021-04-28 03:20:00|||||||||110
1619580300000|2021-04-28 03:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|545
1619580600000|2021-04-28 03:30:00|||||||||66
1619580900000|2021-04-28 03:35:00|||||||||37
1619581200000|2021-04-28 03:40:00|||||||||126
1619581500000|2021-04-28 03:45:00|||||||||6
1619581800000|2021-04-28 03:50:00|||||||||6
1619582100000|2021-04-28 03:55:00|||||||||8
1619582400000|2021-04-28 04:00:00|||||||||15
1619582700000|2021-04-28 04:05:00|||||||||72
1619583000000|2021-04-28 04:10:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1278
1619583300000|2021-04-28 04:15:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|192
1619583600000|2021-04-28 04:20:00|12383.8|12381.8|12382.6|12380.6|12383.8|12381.8|12382.6|12380.6|255
1619584200000|2021-04-28 04:30:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|245
1619584500000|2021-04-28 04:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|89
1619584800000|2021-04-28 04:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|560
1619585100000|2021-04-28 04:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|48
1619585400000|2021-04-28 04:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|387
1619585700000|2021-04-28 04:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|285
1619586000000|2021-04-28 05:00:00|||||||||58
1619586300000|2021-04-28 05:05:00|||||||||33
1619586600000|2021-04-28 05:10:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|711
1619586900000|2021-04-28 05:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|129
1619587200000|2021-04-28 05:20:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12379.5|12377.5|318
1619587500000|2021-04-28 05:25:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|478
1619587800000|2021-04-28 05:30:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|680
1619588100000|2021-04-28 05:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378|12376|228
1619588400000|2021-04-28 05:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|373
1619588700000|2021-04-28 05:45:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|735
1619589000000|2021-04-28 05:50:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|805
1619589300000|2021-04-28 05:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|383
1619589600000|2021-04-28 06:00:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378|12376|575
1619589900000|2021-04-28 06:05:00|12378.3|12376.3|12378|12376|12379.5|12377.5|12378|12376|408
1619590200000|2021-04-28 06:10:00|12378.3|12376.3|12378.7|12376.7|12379.9|12377.9|12378.3|12376.3|772
1619590500000|2021-04-28 06:15:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|306
1619590800000|2021-04-28 06:20:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|207
1619591100000|2021-04-28 06:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|643
1619591400000|2021-04-28 06:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|369
1619591700000|2021-04-28 06:35:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|253
1619592000000|2021-04-28 06:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|135
1619592300000|2021-04-28 06:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1017
1619592600000|2021-04-28 06:50:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|998
1619592900000|2021-04-28 06:55:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|464
1619593200000|2021-04-28 07:00:00|12380.3|12378.3|12377.2|12375.2|12380.3|12378.3|12375.6|12373.6|2568
1619593500000|2021-04-28 07:05:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1555
1619593800000|2021-04-28 07:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1197
1619594100000|2021-04-28 07:15:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1251
1619594400000|2021-04-28 07:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|741
1619594700000|2021-04-28 07:25:00|||||||||1212
1619595000000|2021-04-28 07:30:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|794
1619595300000|2021-04-28 07:35:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1155
1619595600000|2021-04-28 07:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1132
1619595900000|2021-04-28 07:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1322
1619596200000|2021-04-28 07:50:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1025
1619596500000|2021-04-28 07:55:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|826
1619596800000|2021-04-28 08:00:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12376.4|12374.4|1929
1619597100000|2021-04-28 08:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|733
1619597400000|2021-04-28 08:10:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|149
1619597700000|2021-04-28 08:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1592
1619598000000|2021-04-28 08:20:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|774
1619598300000|2021-04-28 08:25:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|651
1619598600000|2021-04-28 08:30:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|315
1619598900000|2021-04-28 08:35:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|731
1619599200000|2021-04-28 08:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|885
1619599500000|2021-04-28 08:45:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|981
1619599800000|2021-04-28 08:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2698
1619600100000|2021-04-28 08:55:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|2727
1619600400000|2021-04-28 09:00:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|804
1619600700000|2021-04-28 09:05:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|782
1619601000000|2021-04-28 09:10:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1007
1619601300000|2021-04-28 09:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|335
1619601600000|2021-04-28 09:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|450
1619601900000|2021-04-28 09:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|335
1619602200000|2021-04-28 09:30:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|229
1619602500000|2021-04-28 09:35:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374|12372|2584
1619602800000|2021-04-28 09:40:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1041
1619603100000|2021-04-28 09:45:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12373.3|12371.3|1235
1619603400000|2021-04-28 09:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|632
1619603700000|2021-04-28 09:55:00|||||||||47
1619604000000|2021-04-28 10:00:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|479
1619604300000|2021-04-28 10:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|321
1619604600000|2021-04-28 10:10:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|883
1619604900000|2021-04-28 10:15:00|||||||||28
1619605200000|2021-04-28 10:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|106
1619605500000|2021-04-28 10:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|113
1619605800000|2021-04-28 10:30:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1309
1619606100000|2021-04-28 10:35:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|806
1619606400000|2021-04-28 10:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1616
1619606700000|2021-04-28 10:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|259
1619607000000|2021-04-28 10:50:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|230
1619607300000|2021-04-28 10:55:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|741
1619607600000|2021-04-28 11:00:00|||||||||199
1619607900000|2021-04-28 11:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|798
1619608200000|2021-04-28 11:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|997
1619608500000|2021-04-28 11:15:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12376|12374|590
1619608800000|2021-04-28 11:20:00|||||||||264
1619609100000|2021-04-28 11:25:00|||||||||696
1619609400000|2021-04-28 11:30:00|12377.2|12375.2|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|2928
1619609700000|2021-04-28 11:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|870
1619610000000|2021-04-28 11:40:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1066
1619610300000|2021-04-28 11:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|116
1619610600000|2021-04-28 11:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1528
1619610900000|2021-04-28 11:55:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1362
1619611200000|2021-04-28 12:00:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1385
1619611500000|2021-04-28 12:05:00|12378.7|12376.7|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|942
1619611800000|2021-04-28 12:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|947
1619612100000|2021-04-28 12:15:00|12379.1|12377.1|12378|12376|12380.3|12378.3|12378|12376|1685
1619612400000|2021-04-28 12:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1215
1619612700000|2021-04-28 12:25:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1591
1619613000000|2021-04-28 12:30:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|2958
1619613300000|2021-04-28 12:35:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|1931
1619613600000|2021-04-28 12:40:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2083
1619613900000|2021-04-28 12:45:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|3760
1619614200000|2021-04-28 12:50:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1063
1619614500000|2021-04-28 12:55:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|875
1619614800000|2021-04-28 13:00:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|839
1619615100000|2021-04-28 13:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2471
1619615400000|2021-04-28 13:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|2374
1619615700000|2021-04-28 13:15:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2378
1619616000000|2021-04-28 13:20:00|12381.9|12379.9|12384.2|12382.2|12384.2|12382.2|12381.9|12379.9|2037
1619616300000|2021-04-28 13:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2442
1619616600000|2021-04-28 13:30:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|4679
1619616900000|2021-04-28 13:35:00|12385|12383|12381.9|12379.9|12385.8|12383.8|12381.9|12379.9|2057
1619617200000|2021-04-28 13:40:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|4648
1619617500000|2021-04-28 13:45:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|2513
1619617800000|2021-04-28 13:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|4855
1619618100000|2021-04-28 13:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2268
1619618400000|2021-04-28 14:00:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2621
1619618700000|2021-04-28 14:05:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2447
1619619000000|2021-04-28 14:10:00|12384.2|12382.2|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|14570
1619619300000|2021-04-28 14:15:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|4007
1619619600000|2021-04-28 14:20:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3535
1619619900000|2021-04-28 14:25:00|12388.1|12386.1|12387.3|12385.3|12388.5|12386.5|12387.3|12385.3|4810
1619620200000|2021-04-28 14:30:00|12386.5|12384.5|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|10452
1619620500000|2021-04-28 14:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|27056
1619620800000|2021-04-28 14:40:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|3279
1619621100000|2021-04-28 14:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2754
1619621400000|2021-04-28 14:50:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1733
1619621700000|2021-04-28 14:55:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2863
1619622000000|2021-04-28 15:00:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2027
1619622300000|2021-04-28 15:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2556
1619622600000|2021-04-28 15:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3646
1619622900000|2021-04-28 15:15:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1154
1619623200000|2021-04-28 15:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1415
1619623500000|2021-04-28 15:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1867
1619623800000|2021-04-28 15:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1841
1619624100000|2021-04-28 15:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|585
1619624400000|2021-04-28 15:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|943
1619624700000|2021-04-28 15:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2032
1619625000000|2021-04-28 15:50:00|||||||||1371
1619625300000|2021-04-28 15:55:00|||||||||647
1619625600000|2021-04-28 16:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2570
1619625900000|2021-04-28 16:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2105
1619626200000|2021-04-28 16:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1595
1619626500000|2021-04-28 16:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|766
1619626800000|2021-04-28 16:20:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1568
1619627100000|2021-04-28 16:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1014
1619627400000|2021-04-28 16:30:00|||||||||93
1619627700000|2021-04-28 16:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|768
1619628000000|2021-04-28 16:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|869
1619628300000|2021-04-28 16:45:00|||||||||163
1619628600000|2021-04-28 16:50:00|||||||||111
1619628900000|2021-04-28 16:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1108
1619629200000|2021-04-28 17:00:00|||||||||300
1619629500000|2021-04-28 17:05:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|678
1619629800000|2021-04-28 17:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|135
1619630100000|2021-04-28 17:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1314
1619630400000|2021-04-28 17:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2355
1619630700000|2021-04-28 17:25:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1486
1619631000000|2021-04-28 17:30:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1367
1619631300000|2021-04-28 17:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2541
1619631600000|2021-04-28 17:40:00|||||||||828
1619631900000|2021-04-28 17:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2150
1619632200000|2021-04-28 17:50:00|12377.6|12375.6|12378|12376|12378|12376|12376.4|12374.4|2842
1619632500000|2021-04-28 17:55:00|12377.2|12375.2|12378.3|12376.3|12379.5|12377.5|12377.2|12375.2|2819
1619632800000|2021-04-28 18:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12371.3|12369.3|6472
1619633100000|2021-04-28 18:05:00|12379.5|12377.5|12380.3|12378.3|12381.9|12379.9|12379.5|12377.5|5329
1619633400000|2021-04-28 18:10:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12375.6|12373.6|4682
1619633700000|2021-04-28 18:15:00|12378|12376|12378.7|12376.7|12381.1|12379.1|12378|12376|3208
1619634000000|2021-04-28 18:20:00|12378|12376|12381.1|12379.1|12381.1|12379.1|12378|12376|1629
1619634300000|2021-04-28 18:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|4353
1619634600000|2021-04-28 18:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12378|12376|1206
1619634900000|2021-04-28 18:35:00|12381.1|12379.1|12391.2|12389.2|12392|12390|12380.7|12378.7|11426
1619635200000|2021-04-28 18:40:00|12390.5|12388.5|12392.8|12390.8|12395.1|12393.1|12390.5|12388.5|7336
1619635500000|2021-04-28 18:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|11434
1619635800000|2021-04-28 18:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12390.5|12388.5|5085
1619636100000|2021-04-28 18:55:00|12391.2|12389.2|12392.8|12390.8|12394.4|12392.4|12390.5|12388.5|6452
1619636400000|2021-04-28 19:00:00|12393.6|12391.6|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|4721
1619636700000|2021-04-28 19:05:00|12392|12390|12394.4|12392.4|12394.4|12392.4|12392|12390|4597
1619637000000|2021-04-28 19:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|6287
1619637300000|2021-04-28 19:15:00|12394.4|12392.4|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|3355
1619637600000|2021-04-28 19:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1446
1619637900000|2021-04-28 19:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|560
1619638200000|2021-04-28 19:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1504
1619638500000|2021-04-28 19:35:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|2376
1619638800000|2021-04-28 19:40:00|12392.8|12390.8|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|2337
1619639100000|2021-04-28 19:45:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1402
1619639400000|2021-04-28 19:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1279
1619639700000|2021-04-28 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|909
1619640000000|2021-04-28 20:00:00|12394.8|12392.8|12393.6|12391.6|12394.8|12392.8|12393.6|12391.6|2068
1619640300000|2021-04-28 20:05:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|3112
1619640600000|2021-04-28 20:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2442
1619640900000|2021-04-28 20:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1095
1619641200000|2021-04-28 20:20:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|934
1619641500000|2021-04-28 20:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|933
1619641800000|2021-04-28 20:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|703
1619642100000|2021-04-28 20:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1851
1619642400000|2021-04-28 20:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1498
1619642700000|2021-04-28 20:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|572
1619643000000|2021-04-28 20:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1037
1619643300000|2021-04-28 20:55:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|717
1619647200000|2021-04-28 22:00:00|12396.7|12394.7|12396.3|12394.3|12396.7|12394.7|12396.3|12394.3|230
1619647500000|2021-04-28 22:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|143
1619647800000|2021-04-28 22:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|41
1619648100000|2021-04-28 22:15:00|||||||||93
1619648400000|2021-04-28 22:20:00|||||||||2
1619648700000|2021-04-28 22:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|93
1619649000000|2021-04-28 22:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.5|12393.5|86
1619649300000|2021-04-28 22:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|108
1619649600000|2021-04-28 22:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|121
1619649900000|2021-04-28 22:45:00|||||||||154
1619650200000|2021-04-28 22:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|272
1619650500000|2021-04-28 22:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|124
1619650800000|2021-04-28 23:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|188
1619651100000|2021-04-28 23:05:00|||||||||62
1619651400000|2021-04-28 23:10:00|||||||||64
1619651700000|2021-04-28 23:15:00|||||||||51
1619652000000|2021-04-28 23:20:00|||||||||19
1619652300000|2021-04-28 23:25:00|||||||||32
1619652600000|2021-04-28 23:30:00|||||||||138
1619652900000|2021-04-28 23:35:00|||||||||21
1619653200000|2021-04-28 23:40:00|||||||||68
1619653500000|2021-04-28 23:45:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12394|12392|403
1619653800000|2021-04-28 23:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|179
1619654100000|2021-04-28 23:55:00|||||||||415
1619654400000|2021-04-29 00:00:00|||||||||148
1619654700000|2021-04-29 00:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|54
1619655000000|2021-04-29 00:10:00|||||||||66
1619655300000|2021-04-29 00:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|589
1619655600000|2021-04-29 00:20:00|||||||||201
1619655900000|2021-04-29 00:25:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|197
1619656200000|2021-04-29 00:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|45
1619656500000|2021-04-29 00:35:00|||||||||20
1619656800000|2021-04-29 00:40:00|||||||||148
1619657100000|2021-04-29 00:45:00|||||||||44
1619657400000|2021-04-29 00:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|196
1619657700000|2021-04-29 00:55:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|619
1619658000000|2021-04-29 01:00:00|||||||||97
1619658300000|2021-04-29 01:05:00|||||||||39
1619658600000|2021-04-29 01:10:00|||||||||29
1619658900000|2021-04-29 01:15:00|12392|12390|12388.9|12386.9|12392|12390|12388.9|12386.9|1210
1619659200000|2021-04-29 01:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|74
1619659500000|2021-04-29 01:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|406
1619659800000|2021-04-29 01:30:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|389
1619660100000|2021-04-29 01:35:00|||||||||18
1619660400000|2021-04-29 01:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|46
1619660700000|2021-04-29 01:45:00|||||||||117
1619661000000|2021-04-29 01:50:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|273
1619661300000|2021-04-29 01:55:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|223
1619661600000|2021-04-29 02:00:00|||||||||102
1619661900000|2021-04-29 02:05:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|194
1619662200000|2021-04-29 02:10:00|||||||||132
1619662500000|2021-04-29 02:15:00|||||||||65
1619662800000|2021-04-29 02:20:00|||||||||125
1619663100000|2021-04-29 02:25:00|||||||||15
1619663400000|2021-04-29 02:30:00|||||||||12
1619663700000|2021-04-29 02:35:00|||||||||60
1619664000000|2021-04-29 02:40:00|||||||||85
1619664300000|2021-04-29 02:45:00|||||||||93
1619664600000|2021-04-29 02:50:00|12392|12390|12392|12390|12392|12390|12392|12390|292
1619664900000|2021-04-29 02:55:00|||||||||145
1619665200000|2021-04-29 03:00:00|||||||||29
1619665500000|2021-04-29 03:05:00|||||||||111
1619665800000|2021-04-29 03:10:00|||||||||107
1619666100000|2021-04-29 03:15:00|||||||||58
1619666400000|2021-04-29 03:20:00|||||||||73
1619666700000|2021-04-29 03:25:00|||||||||59
1619667000000|2021-04-29 03:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|311
1619667300000|2021-04-29 03:35:00|||||||||5
1619667600000|2021-04-29 03:40:00|||||||||62
1619667900000|2021-04-29 03:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|93
1619668200000|2021-04-29 03:50:00|||||||||103
1619668500000|2021-04-29 03:55:00|||||||||3
1619668800000|2021-04-29 04:00:00|||||||||5
1619669100000|2021-04-29 04:05:00|||||||||45
1619669400000|2021-04-29 04:10:00|||||||||2
1619669700000|2021-04-29 04:15:00|||||||||90
1619670000000|2021-04-29 04:20:00|||||||||76
1619670300000|2021-04-29 04:25:00|||||||||83
1619670600000|2021-04-29 04:30:00|||||||||266
1619670900000|2021-04-29 04:35:00|||||||||90
1619671200000|2021-04-29 04:40:00|||||||||4
1619671500000|2021-04-29 04:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|188
1619671800000|2021-04-29 04:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|190
1619672100000|2021-04-29 04:55:00|||||||||95
1619672400000|2021-04-29 05:00:00|||||||||85
1619672700000|2021-04-29 05:05:00|||||||||145
1619673000000|2021-04-29 05:10:00|||||||||298
1619673300000|2021-04-29 05:15:00|12392|12390|12392|12390|12392|12390|12392|12390|169
1619673600000|2021-04-29 05:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|226
1619673900000|2021-04-29 05:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|165
1619674200000|2021-04-29 05:30:00|||||||||248
1619674500000|2021-04-29 05:35:00|||||||||263
1619674800000|2021-04-29 05:40:00|||||||||49
1619675100000|2021-04-29 05:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|278
1619675400000|2021-04-29 05:50:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|1212
1619675700000|2021-04-29 05:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|340
1619676000000|2021-04-29 06:00:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|753
1619676300000|2021-04-29 06:05:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|713
1619676600000|2021-04-29 06:10:00|12385.8|12383.8|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|655
1619676900000|2021-04-29 06:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|264
1619677200000|2021-04-29 06:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|447
1619677500000|2021-04-29 06:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.4|12383.4|602
1619677800000|2021-04-29 06:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|474
1619678100000|2021-04-29 06:35:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|524
1619678400000|2021-04-29 06:40:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|1590
1619678700000|2021-04-29 06:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|824
1619679000000|2021-04-29 06:50:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|1074
1619679300000|2021-04-29 06:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|172
1619679600000|2021-04-29 07:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|276
1619679900000|2021-04-29 07:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|377
1619680200000|2021-04-29 07:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|223
1619680500000|2021-04-29 07:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|646
1619680800000|2021-04-29 07:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|573
1619681100000|2021-04-29 07:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|617
1619681400000|2021-04-29 07:30:00|12384.2|12382.2|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|1170
1619681700000|2021-04-29 07:35:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1431
1619682000000|2021-04-29 07:40:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2462
1619682300000|2021-04-29 07:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|453
1619682600000|2021-04-29 07:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|506
1619682900000|2021-04-29 07:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1069
1619683200000|2021-04-29 08:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|992
1619683500000|2021-04-29 08:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|837
1619683800000|2021-04-29 08:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|109
1619684100000|2021-04-29 08:15:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|387
1619684400000|2021-04-29 08:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|212
1619684700000|2021-04-29 08:25:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|368
1619685000000|2021-04-29 08:30:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|362
1619685300000|2021-04-29 08:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|353
1619685600000|2021-04-29 08:40:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|878
1619685900000|2021-04-29 08:45:00|||||||||269
1619686200000|2021-04-29 08:50:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|233
1619686500000|2021-04-29 08:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|364
1619686800000|2021-04-29 09:00:00|||||||||464
1619687100000|2021-04-29 09:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|368
1619687400000|2021-04-29 09:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|67
1619687700000|2021-04-29 09:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|502
1619688000000|2021-04-29 09:20:00|||||||||186
1619688300000|2021-04-29 09:25:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|217
1619688600000|2021-04-29 09:30:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1303
1619688900000|2021-04-29 09:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|453
1619689200000|2021-04-29 09:40:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|486
1619689500000|2021-04-29 09:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|414
1619689800000|2021-04-29 09:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|583
1619690100000|2021-04-29 09:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|488
1619690400000|2021-04-29 10:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|183
1619690700000|2021-04-29 10:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|922
1619691000000|2021-04-29 10:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|475
1619691300000|2021-04-29 10:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|974
1619691600000|2021-04-29 10:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1202
1619691900000|2021-04-29 10:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|728
1619692200000|2021-04-29 10:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|612
1619692500000|2021-04-29 10:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|242
1619692800000|2021-04-29 10:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1290
1619693100000|2021-04-29 10:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1650
1619693400000|2021-04-29 10:50:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1225
1619693700000|2021-04-29 10:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|354
1619694000000|2021-04-29 11:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1974
1619694300000|2021-04-29 11:05:00|12383.4|12381.4|12383.8|12381.8|12384.2|12382.2|12383.4|12381.4|965
1619694600000|2021-04-29 11:10:00|12383.4|12381.4|12385|12383|12385.8|12383.8|12383.4|12381.4|3847
1619694900000|2021-04-29 11:15:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|2360
1619695200000|2021-04-29 11:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|816
1619695500000|2021-04-29 11:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|673
1619695800000|2021-04-29 11:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1184
1619696100000|2021-04-29 11:35:00|12385.8|12383.8|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2241
1619696400000|2021-04-29 11:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|910
1619696700000|2021-04-29 11:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|903
1619697000000|2021-04-29 11:50:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|234
1619697300000|2021-04-29 11:55:00|12383.4|12381.4|12380.3|12378.3|12383.4|12381.4|12380.3|12378.3|1685
1619697600000|2021-04-29 12:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3287
1619697900000|2021-04-29 12:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1416
1619698200000|2021-04-29 12:10:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|957
1619698500000|2021-04-29 12:15:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1853
1619698800000|2021-04-29 12:20:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378|12376|1630
1619699100000|2021-04-29 12:25:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|1892
1619699400000|2021-04-29 12:30:00|12378.7|12376.7|12381.1|12379.1|12382.6|12380.6|12378.3|12376.3|9811
1619699700000|2021-04-29 12:35:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3725
1619700000000|2021-04-29 12:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1634
1619700300000|2021-04-29 12:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1605
1619700600000|2021-04-29 12:50:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|2712
1619700900000|2021-04-29 12:55:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|1711
1619701200000|2021-04-29 13:00:00|12383.8|12381.8|12381.1|12379.1|12384.2|12382.2|12380.3|12378.3|4901
1619701500000|2021-04-29 13:05:00|12380.3|12378.3|12373.3|12371.3|12381.1|12379.1|12372.5|12370.5|12331
1619701800000|2021-04-29 13:10:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|4511
1619702100000|2021-04-29 13:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3222
1619702400000|2021-04-29 13:20:00|12371.7|12369.7|12374.8|12372.8|12375.6|12373.6|12371.7|12369.7|5958
1619702700000|2021-04-29 13:25:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|2134
1619703000000|2021-04-29 13:30:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12372.5|12370.5|3746
1619703300000|2021-04-29 13:35:00|12374.4|12372.4|12376.4|12374.4|12377.2|12375.2|12374.4|12372.4|2952
1619703600000|2021-04-29 13:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1539
1619703900000|2021-04-29 13:45:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|2548
1619704200000|2021-04-29 13:50:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12372.5|12370.5|5613
1619704500000|2021-04-29 13:55:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|2949
1619704800000|2021-04-29 14:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3046
1619705100000|2021-04-29 14:05:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374|12372|3686
1619705400000|2021-04-29 14:10:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|9321
1619705700000|2021-04-29 14:15:00|12374|12372|12376.4|12374.4|12376.4|12374.4|12373.3|12371.3|5474
1619706000000|2021-04-29 14:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374|12372|2285
1619706300000|2021-04-29 14:25:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|3721
1619706600000|2021-04-29 14:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12376.4|12374.4|5943
1619706900000|2021-04-29 14:35:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|5920
1619707200000|2021-04-29 14:40:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|2510
1619707500000|2021-04-29 14:45:00|12377.2|12375.2|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|4017
1619707800000|2021-04-29 14:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2302
1619708100000|2021-04-29 14:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1560
1619708400000|2021-04-29 15:00:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12379.9|12377.9|2924
1619708700000|2021-04-29 15:05:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|2780
1619709000000|2021-04-29 15:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2207
1619709300000|2021-04-29 15:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1177
1619709600000|2021-04-29 15:20:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2598
1619709900000|2021-04-29 15:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1610
1619710200000|2021-04-29 15:30:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|2188
1619710500000|2021-04-29 15:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1443
1619710800000|2021-04-29 15:40:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|713
1619711100000|2021-04-29 15:45:00|12381.9|12379.9|12385|12383|12385|12383|12381.9|12379.9|1066
1619711400000|2021-04-29 15:50:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1571
1619711700000|2021-04-29 15:55:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|1028
1619712000000|2021-04-29 16:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|1607
1619712300000|2021-04-29 16:05:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|3936
1619712600000|2021-04-29 16:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1457
1619712900000|2021-04-29 16:15:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1045
1619713200000|2021-04-29 16:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|980
1619713500000|2021-04-29 16:25:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|752
1619713800000|2021-04-29 16:30:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|830
1619714100000|2021-04-29 16:35:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|3957
1619714400000|2021-04-29 16:40:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1017
1619714700000|2021-04-29 16:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1376
1619715000000|2021-04-29 16:50:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|854
1619715300000|2021-04-29 16:55:00|||||||||764
1619715600000|2021-04-29 17:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|357
1619715900000|2021-04-29 17:05:00|||||||||415
1619716200000|2021-04-29 17:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1209
1619716500000|2021-04-29 17:15:00|||||||||576
1619716800000|2021-04-29 17:20:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|888
1619717100000|2021-04-29 17:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1403
1619717400000|2021-04-29 17:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|440
1619717700000|2021-04-29 17:35:00|||||||||455
1619718000000|2021-04-29 17:40:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1721
1619718300000|2021-04-29 17:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1693
1619718600000|2021-04-29 17:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1230
1619718900000|2021-04-29 17:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1075
1619719200000|2021-04-29 18:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|649
1619719500000|2021-04-29 18:05:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|967
1619719800000|2021-04-29 18:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|767
1619720100000|2021-04-29 18:15:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5111
1619720400000|2021-04-29 18:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3982
1619720700000|2021-04-29 18:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1363
1619721000000|2021-04-29 18:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|675
1619721300000|2021-04-29 18:35:00|||||||||676
1619721600000|2021-04-29 18:40:00|||||||||1182
1619721900000|2021-04-29 18:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2409
1619722200000|2021-04-29 18:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1110
1619722500000|2021-04-29 18:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|6600
1619722800000|2021-04-29 19:00:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|3088
1619723100000|2021-04-29 19:05:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|434
1619723400000|2021-04-29 19:10:00|||||||||273
1619723700000|2021-04-29 19:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|244
1619724000000|2021-04-29 19:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|753
1619724300000|2021-04-29 19:25:00|12392|12390|12392|12390|12392|12390|12392|12390|1083
1619724600000|2021-04-29 19:30:00|||||||||1977
1619724900000|2021-04-29 19:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1727
1619725200000|2021-04-29 19:40:00|||||||||1847
1619725500000|2021-04-29 19:45:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1687
1619725800000|2021-04-29 19:50:00|||||||||307
1619726100000|2021-04-29 19:55:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2539
1619726400000|2021-04-29 20:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1326
1619726700000|2021-04-29 20:05:00|12392|12390|12392|12390|12392|12390|12392|12390|331
1619727000000|2021-04-29 20:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|690
1619727300000|2021-04-29 20:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1530
1619727600000|2021-04-29 20:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2784
1619727900000|2021-04-29 20:25:00|||||||||513
1619728200000|2021-04-29 20:30:00|||||||||990
1619728500000|2021-04-29 20:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|557
1619728800000|2021-04-29 20:40:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|389
1619729100000|2021-04-29 20:45:00|||||||||1368
1619729400000|2021-04-29 20:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|408
1619729700000|2021-04-29 20:55:00|||||||||1524
1619733600000|2021-04-29 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|488
1619733900000|2021-04-29 22:05:00|12390.5|12388.5|12390.8|12388.8|12391.2|12389.2|12390.5|12388.5|33
1619734200000|2021-04-29 22:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2
1619734500000|2021-04-29 22:15:00|||||||||91
1619735100000|2021-04-29 22:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|24
1619735400000|2021-04-29 22:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|695
1619735700000|2021-04-29 22:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|149
1619736000000|2021-04-29 22:40:00|12390.5|12388.5|12390.8|12388.8|12391.2|12389.2|12390.5|12388.5|204
1619736300000|2021-04-29 22:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|61
1619736600000|2021-04-29 22:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|169
1619736900000|2021-04-29 22:55:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|358
1619737200000|2021-04-29 23:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|128
1619737500000|2021-04-29 23:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|166
1619737800000|2021-04-29 23:10:00|||||||||37
1619738100000|2021-04-29 23:15:00|||||||||389
1619738400000|2021-04-29 23:20:00|||||||||67
1619738700000|2021-04-29 23:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|93
1619739000000|2021-04-29 23:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|267
1619739300000|2021-04-29 23:35:00|||||||||47
1619739600000|2021-04-29 23:40:00|||||||||25
1619739900000|2021-04-29 23:45:00|||||||||281
1619740200000|2021-04-29 23:50:00|||||||||248
1619740500000|2021-04-29 23:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|108
1619740800000|2021-04-30 00:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|637
1619741100000|2021-04-30 00:05:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|594
1619741400000|2021-04-30 00:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|394
1619741700000|2021-04-30 00:15:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1049
1619742000000|2021-04-30 00:20:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|922
1619742300000|2021-04-30 00:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|170
1619742600000|2021-04-30 00:30:00|12385|12383|12385|12383|12385|12383|12385|12383|15
1619742900000|2021-04-30 00:35:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|584
1619743200000|2021-04-30 00:40:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|671
1619743500000|2021-04-30 00:45:00|12385|12383|12384.2|12382.2|12385|12383|12383.8|12381.8|513
1619743800000|2021-04-30 00:50:00|12385|12383|12385|12383|12385|12383|12385|12383|163
1619744100000|2021-04-30 00:55:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|437
1619744400000|2021-04-30 01:00:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|414
1619744700000|2021-04-30 01:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|151
1619745000000|2021-04-30 01:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|661
1619745300000|2021-04-30 01:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|298
1619745600000|2021-04-30 01:20:00|12386.2|12384.2|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|211
1619745900000|2021-04-30 01:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|263
1619746200000|2021-04-30 01:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|173
1619746500000|2021-04-30 01:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|264
1619746800000|2021-04-30 01:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|141
1619747100000|2021-04-30 01:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|312
1619747400000|2021-04-30 01:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|218
1619747700000|2021-04-30 01:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|131
1619748000000|2021-04-30 02:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|137
1619748300000|2021-04-30 02:05:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|68
1619748600000|2021-04-30 02:10:00|||||||||42
1619748900000|2021-04-30 02:15:00|||||||||79
1619749200000|2021-04-30 02:20:00|||||||||212
1619749500000|2021-04-30 02:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|52
1619749800000|2021-04-30 02:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|215
1619750100000|2021-04-30 02:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|86
1619750400000|2021-04-30 02:40:00|||||||||241
1619750700000|2021-04-30 02:45:00|||||||||145
1619751000000|2021-04-30 02:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|281
1619751300000|2021-04-30 02:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|502
1619751600000|2021-04-30 03:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|542
1619751900000|2021-04-30 03:05:00|||||||||5
1619752200000|2021-04-30 03:10:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|60
1619752500000|2021-04-30 03:15:00|||||||||52
1619752800000|2021-04-30 03:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|169
1619753100000|2021-04-30 03:25:00|||||||||44
1619753400000|2021-04-30 03:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|358
1619753700000|2021-04-30 03:35:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12386.5|12384.5|138
1619754000000|2021-04-30 03:40:00|||||||||6
1619754300000|2021-04-30 03:45:00|||||||||21
1619754600000|2021-04-30 03:50:00|||||||||253
1619754900000|2021-04-30 03:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|494
1619755200000|2021-04-30 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|463
1619755500000|2021-04-30 04:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|154
1619755800000|2021-04-30 04:10:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|162
1619756100000|2021-04-30 04:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|226
1619756400000|2021-04-30 04:20:00|||||||||66
1619756700000|2021-04-30 04:25:00|||||||||16
1619757000000|2021-04-30 04:30:00|||||||||12
1619757300000|2021-04-30 04:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|6
1619757600000|2021-04-30 04:40:00|||||||||104
1619757900000|2021-04-30 04:45:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|199
1619758200000|2021-04-30 04:50:00|||||||||30
1619758500000|2021-04-30 04:55:00|||||||||37
1619758800000|2021-04-30 05:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|220
1619759100000|2021-04-30 05:05:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|124
1619759400000|2021-04-30 05:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|60
1619759700000|2021-04-30 05:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|148
1619760000000|2021-04-30 05:20:00|||||||||11
1619760300000|2021-04-30 05:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|245
1619760600000|2021-04-30 05:30:00|||||||||72
1619760900000|2021-04-30 05:35:00|||||||||12
1619761200000|2021-04-30 05:40:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|318
1619761500000|2021-04-30 05:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|257
1619761800000|2021-04-30 05:50:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|234
1619762100000|2021-04-30 05:55:00|||||||||12
1619762400000|2021-04-30 06:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|244
1619762700000|2021-04-30 06:05:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|374
1619763000000|2021-04-30 06:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|352
1619763300000|2021-04-30 06:15:00|12388.5|12386.5|12389.7|12387.7|12390.5|12388.5|12388.5|12386.5|378
1619763600000|2021-04-30 06:20:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1305
1619763900000|2021-04-30 06:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|389
1619764200000|2021-04-30 06:30:00|||||||||171
1619764500000|2021-04-30 06:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|198
1619764800000|2021-04-30 06:40:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|328
1619765100000|2021-04-30 06:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|784
1619765400000|2021-04-30 06:50:00|||||||||9
1619765700000|2021-04-30 06:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|711
1619766000000|2021-04-30 07:00:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|1293
1619766300000|2021-04-30 07:05:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1287
1619766600000|2021-04-30 07:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|427
1619766900000|2021-04-30 07:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|825
1619767200000|2021-04-30 07:20:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|324
1619767500000|2021-04-30 07:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|105
1619767800000|2021-04-30 07:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|720
1619768100000|2021-04-30 07:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|824
1619768400000|2021-04-30 07:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|855
1619768700000|2021-04-30 07:45:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|166
1619769000000|2021-04-30 07:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|98
1619769300000|2021-04-30 07:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|185
1619769600000|2021-04-30 08:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|356
1619769900000|2021-04-30 08:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|89
1619770200000|2021-04-30 08:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|195
1619770500000|2021-04-30 08:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|495
1619770800000|2021-04-30 08:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|275
1619771100000|2021-04-30 08:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|123
1619771400000|2021-04-30 08:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|184
1619771700000|2021-04-30 08:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|388
1619772000000|2021-04-30 08:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|397
1619772300000|2021-04-30 08:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|418
1619772600000|2021-04-30 08:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1264
1619772900000|2021-04-30 08:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|176
1619773200000|2021-04-30 09:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|152
1619773500000|2021-04-30 09:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1132
1619773800000|2021-04-30 09:10:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1870
1619774100000|2021-04-30 09:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|579
1619774400000|2021-04-30 09:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|113
1619774700000|2021-04-30 09:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|245
1619775000000|2021-04-30 09:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|594
1619775300000|2021-04-30 09:35:00|||||||||8
1619775600000|2021-04-30 09:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|322
1619775900000|2021-04-30 09:45:00|||||||||75
1619776200000|2021-04-30 09:50:00|12386.5|12384.5|12386.5|12384.5|12386.9|12384.9|12386.5|12384.5|646
1619776500000|2021-04-30 09:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|191
1619776800000|2021-04-30 10:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|464
1619777100000|2021-04-30 10:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|305
1619777400000|2021-04-30 10:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|666
1619777700000|2021-04-30 10:15:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|351
1619778000000|2021-04-30 10:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|404
1619778300000|2021-04-30 10:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|296
1619778600000|2021-04-30 10:30:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|349
1619778900000|2021-04-30 10:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|170
1619779200000|2021-04-30 10:40:00|||||||||225
1619779500000|2021-04-30 10:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|555
1619779800000|2021-04-30 10:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|641
1619780100000|2021-04-30 10:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|304
1619780400000|2021-04-30 11:00:00|||||||||85
1619780700000|2021-04-30 11:05:00|||||||||141
1619781000000|2021-04-30 11:10:00|||||||||42
1619781300000|2021-04-30 11:15:00|||||||||396
1619781600000|2021-04-30 11:20:00|||||||||181
1619781900000|2021-04-30 11:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1057
1619782200000|2021-04-30 11:30:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|123
1619782500000|2021-04-30 11:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|517
1619782800000|2021-04-30 11:40:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|686
1619783100000|2021-04-30 11:45:00|12389.3|12387.3|12388.9|12386.9|12389.3|12387.3|12388.9|12386.9|131
1619783400000|2021-04-30 11:50:00|||||||||398
1619783700000|2021-04-30 11:55:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|459
1619784000000|2021-04-30 12:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|552
1619784300000|2021-04-30 12:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1182
1619784600000|2021-04-30 12:10:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|1222
1619784900000|2021-04-30 12:15:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1389
1619785200000|2021-04-30 12:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|4337
1619785500000|2021-04-30 12:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1184
1619785800000|2021-04-30 12:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1814
1619786100000|2021-04-30 12:35:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|1906
1619786400000|2021-04-30 12:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12388.9|12386.9|1848
1619786700000|2021-04-30 12:45:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1960
1619787000000|2021-04-30 12:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2040
1619787300000|2021-04-30 12:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|3064
1619787600000|2021-04-30 13:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|2060
1619787900000|2021-04-30 13:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1707
1619788200000|2021-04-30 13:10:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|641
1619788500000|2021-04-30 13:15:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1588
1619788800000|2021-04-30 13:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|3002
1619789100000|2021-04-30 13:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|2256
1619789400000|2021-04-30 13:30:00|||||||||2474
1619789700000|2021-04-30 13:35:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|3059
1619790000000|2021-04-30 13:40:00|12392|12390|12389.7|12387.7|12392|12390|12389.7|12387.7|2634
1619790300000|2021-04-30 13:45:00|12390.5|12388.5|12387.3|12385.3|12391.2|12389.2|12386.5|12384.5|5368
1619790600000|2021-04-30 13:50:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|2558
1619790900000|2021-04-30 13:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2568
1619791200000|2021-04-30 14:00:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|4876
1619791500000|2021-04-30 14:05:00|12385|12383|12388.9|12386.9|12389.7|12387.7|12385|12383|6184
1619791800000|2021-04-30 14:10:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|3940
1619792100000|2021-04-30 14:15:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|3032
1619792400000|2021-04-30 14:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2044
1619792700000|2021-04-30 14:25:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|1766
1619793000000|2021-04-30 14:30:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|1949
1619793300000|2021-04-30 14:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2291
1619793600000|2021-04-30 14:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|2402
1619793900000|2021-04-30 14:45:00|||||||||2145
1619794200000|2021-04-30 14:50:00|12395.1|12393.1|12392|12390|12395.1|12393.1|12391.2|12389.2|3540
1619794500000|2021-04-30 14:55:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|4240
1619794800000|2021-04-30 15:00:00|12392|12390|12392|12390|12393.6|12391.6|12392|12390|3380
1619795100000|2021-04-30 15:05:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1103
1619795400000|2021-04-30 15:10:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|3170
1619795700000|2021-04-30 15:15:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|2417
1619796000000|2021-04-30 15:20:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|2701
1619796300000|2021-04-30 15:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|2339
1619796600000|2021-04-30 15:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|4389
1619796900000|2021-04-30 15:35:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|916
1619797200000|2021-04-30 15:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|133
1619797500000|2021-04-30 15:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1132
1619797800000|2021-04-30 15:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1512
1619798100000|2021-04-30 15:55:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|2678
1619798400000|2021-04-30 16:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1268
1619798700000|2021-04-30 16:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2054
1619799000000|2021-04-30 16:10:00|||||||||1978
1619799300000|2021-04-30 16:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3070
1619799600000|2021-04-30 16:20:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|4983
1619799900000|2021-04-30 16:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1559
1619800200000|2021-04-30 16:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1595
1619800500000|2021-04-30 16:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1368
1619800800000|2021-04-30 16:40:00|||||||||1139
1619801100000|2021-04-30 16:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1073
1619801400000|2021-04-30 16:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|399
1619801700000|2021-04-30 16:55:00|||||||||1184
1619802000000|2021-04-30 17:00:00|||||||||1108
1619802300000|2021-04-30 17:05:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.5|12393.5|2784
1619802600000|2021-04-30 17:10:00|||||||||1663
1619802900000|2021-04-30 17:15:00|||||||||1264
1619803200000|2021-04-30 17:20:00|||||||||2843
1619803500000|2021-04-30 17:25:00|||||||||1323
1619803800000|2021-04-30 17:30:00|||||||||774
1619804100000|2021-04-30 17:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2982
1619804400000|2021-04-30 17:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|763
1619804700000|2021-04-30 17:45:00|||||||||1688
1619805000000|2021-04-30 17:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|465
1619805300000|2021-04-30 17:55:00|||||||||458
1619805600000|2021-04-30 18:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|2377
1619805900000|2021-04-30 18:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|11177
1619806200000|2021-04-30 18:10:00|||||||||1645
1619806500000|2021-04-30 18:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2708
1619806800000|2021-04-30 18:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1983
1619807100000|2021-04-30 18:25:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1862
1619807400000|2021-04-30 18:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|4810
1619807700000|2021-04-30 18:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1727
1619808000000|2021-04-30 18:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|3686
1619808300000|2021-04-30 18:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|4130
1619808600000|2021-04-30 18:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|4323
1619808900000|2021-04-30 18:55:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|11395
1619809200000|2021-04-30 19:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|6399
1619809500000|2021-04-30 19:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1541
1619809800000|2021-04-30 19:10:00|||||||||691
1619810100000|2021-04-30 19:15:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2120
1619810400000|2021-04-30 19:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|3442
1619810700000|2021-04-30 19:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|2624
1619811000000|2021-04-30 19:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2459
1619811300000|2021-04-30 19:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|3940
1619811600000|2021-04-30 19:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|6641
1619811900000|2021-04-30 19:45:00|12397.1|12395.1|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|7577
1619812200000|2021-04-30 19:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|5164
1619812500000|2021-04-30 19:55:00|12397.5|12395.5|12400.6|12398.6|12400.6|12398.6|12397.5|12395.5|22405
1619812800000|2021-04-30 20:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|11437
1619813100000|2021-04-30 20:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|2867
1619813400000|2021-04-30 20:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2792
1619813700000|2021-04-30 20:15:00|12399|12397|12399|12397|12399.4|12397.4|12398.3|12396.3|2775
1619814000000|2021-04-30 20:20:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1562
1619814300000|2021-04-30 20:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1804
1619814600000|2021-04-30 20:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|5255
1619814900000|2021-04-30 20:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1802
1619815200000|2021-04-30 20:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|1885
1619815500000|2021-04-30 20:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|964
1619815800000|2021-04-30 20:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1405
1619816100000|2021-04-30 20:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|3275
1619992800000|2021-05-02 22:00:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12392.8|12390.8|1378
1619993100000|2021-05-02 22:05:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394|12392|290
1619993400000|2021-05-02 22:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|651
1619993700000|2021-05-02 22:15:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|95
1619994000000|2021-05-02 22:20:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|245
1619994300000|2021-05-02 22:25:00|||||||||260
1619994600000|2021-05-02 22:30:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|817
1619994900000|2021-05-02 22:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|129
1619995200000|2021-05-02 22:40:00|||||||||63
1619995500000|2021-05-02 22:45:00|||||||||149
1619995800000|2021-05-02 22:50:00|||||||||91
1619996100000|2021-05-02 22:55:00|||||||||33
1619996400000|2021-05-02 23:00:00|||||||||37
1619996700000|2021-05-02 23:05:00|||||||||20
1619997000000|2021-05-02 23:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|92
1619997300000|2021-05-02 23:15:00|||||||||56
1619997600000|2021-05-02 23:20:00|||||||||142
1619997900000|2021-05-02 23:25:00|||||||||32
1619998200000|2021-05-02 23:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|84
1619998500000|2021-05-02 23:35:00|||||||||7
1619998800000|2021-05-02 23:40:00|||||||||48
1619999100000|2021-05-02 23:45:00|||||||||9
1619999400000|2021-05-02 23:50:00|||||||||20
1619999700000|2021-05-02 23:55:00|||||||||9
1620000000000|2021-05-03 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|105
1620000300000|2021-05-03 00:05:00|||||||||13
1620000600000|2021-05-03 00:10:00|||||||||100
1620000900000|2021-05-03 00:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|222
1620001200000|2021-05-03 00:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|649
1620001500000|2021-05-03 00:25:00|||||||||56
1620001800000|2021-05-03 00:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|394
1620002100000|2021-05-03 00:35:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|194
1620002400000|2021-05-03 00:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|156
1620002700000|2021-05-03 00:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|454
1620003000000|2021-05-03 00:50:00|||||||||75
1620003300000|2021-05-03 00:55:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|43
1620003600000|2021-05-03 01:00:00|||||||||75
1620003900000|2021-05-03 01:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|255
1620004200000|2021-05-03 01:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|385
1620004500000|2021-05-03 01:15:00|||||||||10
1620004800000|2021-05-03 01:20:00|||||||||22
1620005100000|2021-05-03 01:25:00|||||||||15
1620005400000|2021-05-03 01:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|331
1620005700000|2021-05-03 01:35:00|||||||||79
1620006000000|2021-05-03 01:40:00|||||||||59
1620006300000|2021-05-03 01:45:00|||||||||22
1620006600000|2021-05-03 01:50:00|||||||||21
1620006900000|2021-05-03 01:55:00|||||||||10
1620007200000|2021-05-03 02:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|198
1620007500000|2021-05-03 02:05:00|||||||||7
1620007800000|2021-05-03 02:10:00|||||||||8
1620008100000|2021-05-03 02:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|142
1620008400000|2021-05-03 02:20:00|||||||||80
1620008700000|2021-05-03 02:25:00|||||||||46
1620009000000|2021-05-03 02:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|322
1620009300000|2021-05-03 02:35:00|||||||||39
1620009600000|2021-05-03 02:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|362
1620009900000|2021-05-03 02:45:00|||||||||18
1620010200000|2021-05-03 02:50:00|||||||||22
1620010500000|2021-05-03 02:55:00|||||||||35
1620010800000|2021-05-03 03:00:00|||||||||22
1620011100000|2021-05-03 03:05:00|||||||||12
1620011400000|2021-05-03 03:10:00|||||||||7
1620011700000|2021-05-03 03:15:00|||||||||7
1620012000000|2021-05-03 03:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|318
1620012300000|2021-05-03 03:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|129
1620012600000|2021-05-03 03:30:00|||||||||7
1620012900000|2021-05-03 03:35:00|||||||||9
1620013200000|2021-05-03 03:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|143
1620013500000|2021-05-03 03:45:00|||||||||21
1620013800000|2021-05-03 03:50:00|||||||||17
1620014100000|2021-05-03 03:55:00|||||||||10
1620014400000|2021-05-03 04:00:00|||||||||122
1620014700000|2021-05-03 04:05:00|||||||||39
1620015000000|2021-05-03 04:10:00|||||||||17
1620015300000|2021-05-03 04:15:00|||||||||1
1620015600000|2021-05-03 04:20:00|||||||||5
1620015900000|2021-05-03 04:25:00|||||||||3
1620016200000|2021-05-03 04:30:00|||||||||3
1620016500000|2021-05-03 04:35:00|||||||||163
1620016800000|2021-05-03 04:40:00|||||||||4
1620017100000|2021-05-03 04:45:00|||||||||2
1620017400000|2021-05-03 04:50:00|||||||||7
1620017700000|2021-05-03 04:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|692
1620018000000|2021-05-03 05:00:00|||||||||16
1620018300000|2021-05-03 05:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|53
1620018600000|2021-05-03 05:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|157
1620018900000|2021-05-03 05:15:00|||||||||14
1620019200000|2021-05-03 05:20:00|||||||||3
1620019500000|2021-05-03 05:25:00|||||||||9
1620019800000|2021-05-03 05:30:00|||||||||30
1620020100000|2021-05-03 05:35:00|||||||||19
1620020400000|2021-05-03 05:40:00|||||||||1
1620020700000|2021-05-03 05:45:00|||||||||9
1620021000000|2021-05-03 05:50:00|||||||||47
1620021300000|2021-05-03 05:55:00|||||||||20
1620021600000|2021-05-03 06:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|536
1620021900000|2021-05-03 06:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|710
1620022200000|2021-05-03 06:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|229
1620022500000|2021-05-03 06:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|95
1620022800000|2021-05-03 06:20:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1126
1620023100000|2021-05-03 06:25:00|||||||||127
1620023400000|2021-05-03 06:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|332
1620023700000|2021-05-03 06:35:00|||||||||47
1620024000000|2021-05-03 06:40:00|||||||||155
1620024300000|2021-05-03 06:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|542
1620024600000|2021-05-03 06:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|269
1620024900000|2021-05-03 06:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|332
1620025200000|2021-05-03 07:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|309
1620025500000|2021-05-03 07:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1132
1620025800000|2021-05-03 07:10:00|||||||||54
1620026100000|2021-05-03 07:15:00|||||||||343
1620026400000|2021-05-03 07:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|465
1620026700000|2021-05-03 07:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|647
1620027000000|2021-05-03 07:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|559
1620027300000|2021-05-03 07:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|168
1620027600000|2021-05-03 07:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|493
1620027900000|2021-05-03 07:45:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|446
1620028200000|2021-05-03 07:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|441
1620028500000|2021-05-03 07:55:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|1365
1620028800000|2021-05-03 08:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2219
1620029100000|2021-05-03 08:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|369
1620029400000|2021-05-03 08:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|487
1620029700000|2021-05-03 08:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|153
1620030000000|2021-05-03 08:20:00|||||||||94
1620030300000|2021-05-03 08:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1261
1620030600000|2021-05-03 08:30:00|||||||||103
1620030900000|2021-05-03 08:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1043
1620031200000|2021-05-03 08:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|207
1620031500000|2021-05-03 08:45:00|||||||||183
1620031800000|2021-05-03 08:50:00|||||||||285
1620032100000|2021-05-03 08:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|746
1620032400000|2021-05-03 09:00:00|||||||||97
1620032700000|2021-05-03 09:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|944
1620033000000|2021-05-03 09:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|295
1620033300000|2021-05-03 09:15:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1061
1620033600000|2021-05-03 09:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|1090
1620033900000|2021-05-03 09:25:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1771
1620034200000|2021-05-03 09:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|594
1620034500000|2021-05-03 09:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|387
1620034800000|2021-05-03 09:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|175
1620035100000|2021-05-03 09:45:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|412
1620035400000|2021-05-03 09:50:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|703
1620035700000|2021-05-03 09:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|973
1620036000000|2021-05-03 10:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|497
1620036300000|2021-05-03 10:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2115
1620036600000|2021-05-03 10:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|548
1620036900000|2021-05-03 10:15:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|432
1620037200000|2021-05-03 10:20:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|875
1620037500000|2021-05-03 10:25:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1064
1620037800000|2021-05-03 10:30:00|12388.5|12386.5|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|838
1620038100000|2021-05-03 10:35:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|494
1620038400000|2021-05-03 10:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|522
1620038700000|2021-05-03 10:45:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|914
1620039000000|2021-05-03 10:50:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|365
1620039300000|2021-05-03 10:55:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|159
1620039600000|2021-05-03 11:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|256
1620039900000|2021-05-03 11:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|199
1620040200000|2021-05-03 11:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|262
1620040500000|2021-05-03 11:15:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|556
1620040800000|2021-05-03 11:20:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1065
1620041100000|2021-05-03 11:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|486
1620041400000|2021-05-03 11:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1487
1620041700000|2021-05-03 11:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|149
1620042000000|2021-05-03 11:40:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|642
1620042300000|2021-05-03 11:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|527
1620042600000|2021-05-03 11:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1150
1620042900000|2021-05-03 11:55:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|2552
1620043200000|2021-05-03 12:00:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|1406
1620043500000|2021-05-03 12:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2253
1620043800000|2021-05-03 12:10:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|818
1620044100000|2021-05-03 12:15:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|843
1620044400000|2021-05-03 12:20:00|12389.7|12387.7|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|1942
1620044700000|2021-05-03 12:25:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|3290
1620045000000|2021-05-03 12:30:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1555
1620045300000|2021-05-03 12:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1868
1620045600000|2021-05-03 12:40:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12394.4|12392.4|2935
1620045900000|2021-05-03 12:45:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|2291
1620046200000|2021-05-03 12:50:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|2390
1620046500000|2021-05-03 12:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1320
1620046800000|2021-05-03 13:00:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|4520
1620047100000|2021-05-03 13:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2766
1620047400000|2021-05-03 13:10:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12396.7|12394.7|4316
1620047700000|2021-05-03 13:15:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2371
1620048000000|2021-05-03 13:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1147
1620048300000|2021-05-03 13:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3757
1620048600000|2021-05-03 13:30:00|12399|12397|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|2493
1620048900000|2021-05-03 13:35:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|1722
1620049200000|2021-05-03 13:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1202
1620049500000|2021-05-03 13:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|951
1620049800000|2021-05-03 13:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2624
1620050100000|2021-05-03 13:55:00|12397.5|12395.5|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|5616
1620050400000|2021-05-03 14:00:00|12402.2|12400.2|12410.8|12408.8|12411.5|12409.5|12401.8|12399.8|12435
1620050700000|2021-05-03 14:05:00|12410.4|12408.4|12407.6|12405.6|12410.8|12408.8|12407.6|12405.6|4568
1620051000000|2021-05-03 14:10:00|12408.4|12406.4|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|4537
1620051300000|2021-05-03 14:15:00|12410|12408|12411.5|12409.5|12413.1|12411.1|12410|12408|4046
1620051600000|2021-05-03 14:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|3904
1620051900000|2021-05-03 14:25:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|5486
1620052200000|2021-05-03 14:30:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|5232
1620052500000|2021-05-03 14:35:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12412.3|12410.3|4763
1620052800000|2021-05-03 14:40:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|6311
1620053100000|2021-05-03 14:45:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2818
1620053400000|2021-05-03 14:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3109
1620053700000|2021-05-03 14:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|4013
1620054000000|2021-05-03 15:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3108
1620054300000|2021-05-03 15:05:00|12412.3|12410.3|12410|12408|12413.1|12411.1|12409.2|12407.2|1863
1620054600000|2021-05-03 15:10:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|7689
1620054900000|2021-05-03 15:15:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|4717
1620055200000|2021-05-03 15:20:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|5646
1620055500000|2021-05-03 15:25:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|1744
1620055800000|2021-05-03 15:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|4470
1620056100000|2021-05-03 15:35:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1797
1620056400000|2021-05-03 15:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1717
1620056700000|2021-05-03 15:45:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|925
1620057000000|2021-05-03 15:50:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1548
1620057300000|2021-05-03 15:55:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|714
1620057600000|2021-05-03 16:00:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1172
1620057900000|2021-05-03 16:05:00|12404.5|12402.5|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|1584
1620058200000|2021-05-03 16:10:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|4534
1620058500000|2021-05-03 16:15:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|697
1620058800000|2021-05-03 16:20:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|2397
1620059100000|2021-05-03 16:25:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|698
1620059400000|2021-05-03 16:30:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|554
1620059700000|2021-05-03 16:35:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2414
1620060000000|2021-05-03 16:40:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|956
1620060300000|2021-05-03 16:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|859
1620060600000|2021-05-03 16:50:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|520
1620060900000|2021-05-03 16:55:00|12405.3|12403.3|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|1676
1620061200000|2021-05-03 17:00:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|948
1620061500000|2021-05-03 17:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1655
1620061800000|2021-05-03 17:10:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|841
1620062100000|2021-05-03 17:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1084
1620062400000|2021-05-03 17:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|3431
1620062700000|2021-05-03 17:25:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|349
1620063000000|2021-05-03 17:30:00|||||||||384
1620063300000|2021-05-03 17:35:00|||||||||223
1620063600000|2021-05-03 17:40:00|12408.4|12406.4|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|1565
1620063900000|2021-05-03 17:45:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|1881
1620064200000|2021-05-03 17:50:00|12411.5|12409.5|12408.4|12406.4|12411.5|12409.5|12408.4|12406.4|1763
1620064500000|2021-05-03 17:55:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1354
1620064800000|2021-05-03 18:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1694
1620065100000|2021-05-03 18:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|1151
1620065400000|2021-05-03 18:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|868
1620065700000|2021-05-03 18:15:00|||||||||692
1620066000000|2021-05-03 18:20:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|1646
1620066300000|2021-05-03 18:25:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|823
1620066600000|2021-05-03 18:30:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|2951
1620066900000|2021-05-03 18:35:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1202
1620067200000|2021-05-03 18:40:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|1779
1620067500000|2021-05-03 18:45:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2770
1620067800000|2021-05-03 18:50:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|2019
1620068100000|2021-05-03 18:55:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12407.6|12405.6|7323
1620068400000|2021-05-03 19:00:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|2810
1620068700000|2021-05-03 19:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|989
1620069000000|2021-05-03 19:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1238
1620069300000|2021-05-03 19:15:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|1715
1620069600000|2021-05-03 19:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|2663
1620069900000|2021-05-03 19:25:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|754
1620070200000|2021-05-03 19:30:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|959
1620070500000|2021-05-03 19:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|1395
1620070800000|2021-05-03 19:40:00|12406.9|12404.9|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|939
1620071100000|2021-05-03 19:45:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1090
1620071400000|2021-05-03 19:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2878
1620071700000|2021-05-03 19:55:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2573
1620072000000|2021-05-03 20:00:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12408.4|12406.4|3033
1620072300000|2021-05-03 20:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1200
1620072600000|2021-05-03 20:10:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1276
1620072900000|2021-05-03 20:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|587
1620073200000|2021-05-03 20:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1253
1620073500000|2021-05-03 20:25:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1199
1620073800000|2021-05-03 20:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|768
1620074100000|2021-05-03 20:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.4|12408.4|989
1620074400000|2021-05-03 20:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1011
1620074700000|2021-05-03 20:45:00|||||||||771
1620075000000|2021-05-03 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2491
1620075300000|2021-05-03 20:55:00|12410|12408|12410|12408|12410|12408|12410|12408|1269
1620079200000|2021-05-03 22:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|131
1620079500000|2021-05-03 22:05:00|12410|12408|12410|12408|12410|12408|12410|12408|159
1620079800000|2021-05-03 22:10:00|||||||||63
1620080100000|2021-05-03 22:15:00|||||||||27
1620080400000|2021-05-03 22:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|143
1620080700000|2021-05-03 22:25:00|12410|12408|12410|12408|12410|12408|12410|12408|165
1620081000000|2021-05-03 22:30:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|181
1620081300000|2021-05-03 22:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|90
1620081600000|2021-05-03 22:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|239
1620081900000|2021-05-03 22:45:00|||||||||35
1620082200000|2021-05-03 22:50:00|||||||||5
1620082800000|2021-05-03 23:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|57
1620083100000|2021-05-03 23:05:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|208
1620083400000|2021-05-03 23:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|33
1620083700000|2021-05-03 23:15:00|12408.8|12406.8|12408.4|12406.4|12408.8|12406.8|12408.4|12406.4|18
1620084000000|2021-05-03 23:20:00|||||||||10
1620084300000|2021-05-03 23:25:00|||||||||74
1620084600000|2021-05-03 23:30:00|||||||||7
1620084900000|2021-05-03 23:35:00|||||||||1
1620085200000|2021-05-03 23:40:00|||||||||151
1620085800000|2021-05-03 23:50:00|||||||||4
1620086100000|2021-05-03 23:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|87
1620086400000|2021-05-04 00:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|160
1620086700000|2021-05-04 00:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|159
1620087000000|2021-05-04 00:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|431
1620087300000|2021-05-04 00:15:00|12410|12408|12410|12408|12410|12408|12410|12408|104
1620087600000|2021-05-04 00:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|30
1620087900000|2021-05-04 00:25:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|85
1620088200000|2021-05-04 00:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|143
1620088500000|2021-05-04 00:35:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|19
1620088800000|2021-05-04 00:40:00|||||||||1
1620089100000|2021-05-04 00:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|62
1620089400000|2021-05-04 00:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|150
1620089700000|2021-05-04 00:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|105
1620090000000|2021-05-04 01:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|182
1620090300000|2021-05-04 01:05:00|||||||||11
1620090600000|2021-05-04 01:10:00|||||||||3
1620090900000|2021-05-04 01:15:00|||||||||3
1620091200000|2021-05-04 01:20:00|||||||||20
1620091500000|2021-05-04 01:25:00|||||||||19
1620091800000|2021-05-04 01:30:00|||||||||15
1620092100000|2021-05-04 01:35:00|||||||||13
1620092700000|2021-05-04 01:45:00|||||||||1
1620093000000|2021-05-04 01:50:00|||||||||12
1620093300000|2021-05-04 01:55:00|||||||||1
1620093900000|2021-05-04 02:05:00|||||||||1
1620094200000|2021-05-04 02:10:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|700
1620094500000|2021-05-04 02:15:00|||||||||9
1620094800000|2021-05-04 02:20:00|||||||||52
1620095100000|2021-05-04 02:25:00|||||||||1
1620095400000|2021-05-04 02:30:00|||||||||3
1620096000000|2021-05-04 02:40:00|||||||||2
1620096300000|2021-05-04 02:45:00|||||||||3
1620096600000|2021-05-04 02:50:00|||||||||6
1620096900000|2021-05-04 02:55:00|||||||||4
1620097200000|2021-05-04 03:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|161
1620097500000|2021-05-04 03:05:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|99
1620097800000|2021-05-04 03:10:00|||||||||36
1620098100000|2021-05-04 03:15:00|||||||||22
1620098400000|2021-05-04 03:20:00|||||||||43
1620099000000|2021-05-04 03:30:00|||||||||4
1620099300000|2021-05-04 03:35:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|4
1620099600000|2021-05-04 03:40:00|||||||||4
1620099900000|2021-05-04 03:45:00|||||||||10
1620100200000|2021-05-04 03:50:00|||||||||1
1620100500000|2021-05-04 03:55:00|||||||||15
1620100800000|2021-05-04 04:00:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|847
1620101100000|2021-05-04 04:05:00|||||||||2
1620101400000|2021-05-04 04:10:00|||||||||2
1620101700000|2021-05-04 04:15:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|82
1620102000000|2021-05-04 04:20:00|||||||||5
1620102300000|2021-05-04 04:25:00|||||||||1
1620102600000|2021-05-04 04:30:00|||||||||7
1620102900000|2021-05-04 04:35:00|||||||||3
1620103200000|2021-05-04 04:40:00|||||||||89
1620103800000|2021-05-04 04:50:00|||||||||1
1620104100000|2021-05-04 04:55:00|||||||||4
1620104400000|2021-05-04 05:00:00|||||||||1
1620104700000|2021-05-04 05:05:00|||||||||14
1620105000000|2021-05-04 05:10:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|326
1620105300000|2021-05-04 05:15:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|254
1620105600000|2021-05-04 05:20:00|||||||||7
1620105900000|2021-05-04 05:25:00|||||||||190
1620106200000|2021-05-04 05:30:00|||||||||12
1620106500000|2021-05-04 05:35:00|||||||||33
1620106800000|2021-05-04 05:40:00|||||||||22
1620107100000|2021-05-04 05:45:00|||||||||9
1620107400000|2021-05-04 05:50:00|||||||||211
1620107700000|2021-05-04 05:55:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|30
1620108000000|2021-05-04 06:00:00|12407.6|12405.6|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|1029
1620108300000|2021-05-04 06:05:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|667
1620108600000|2021-05-04 06:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1221
1620108900000|2021-05-04 06:15:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|626
1620109200000|2021-05-04 06:20:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|523
1620109500000|2021-05-04 06:25:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|267
1620109800000|2021-05-04 06:30:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|340
1620110100000|2021-05-04 06:35:00|||||||||416
1620110400000|2021-05-04 06:40:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|557
1620110700000|2021-05-04 06:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|483
1620111000000|2021-05-04 06:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|441
1620111300000|2021-05-04 06:55:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|405
1620111600000|2021-05-04 07:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.1|12402.1|686
1620111900000|2021-05-04 07:05:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|947
1620112200000|2021-05-04 07:10:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|618
1620112500000|2021-05-04 07:15:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|404
1620112800000|2021-05-04 07:20:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|662
1620113100000|2021-05-04 07:25:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|290
1620113400000|2021-05-04 07:30:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|297
1620113700000|2021-05-04 07:35:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|505
1620114000000|2021-05-04 07:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|642
1620114300000|2021-05-04 07:45:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|604
1620114600000|2021-05-04 07:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|557
1620114900000|2021-05-04 07:55:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|648
1620115200000|2021-05-04 08:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|59
1620115500000|2021-05-04 08:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|702
1620115800000|2021-05-04 08:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|577
1620116100000|2021-05-04 08:15:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|386
1620116400000|2021-05-04 08:20:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|211
1620116700000|2021-05-04 08:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|80
1620117000000|2021-05-04 08:30:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|102
1620117300000|2021-05-04 08:35:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|405
1620117600000|2021-05-04 08:40:00|||||||||203
1620117900000|2021-05-04 08:45:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|812
1620118200000|2021-05-04 08:50:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|418
1620118500000|2021-05-04 08:55:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|454
1620118800000|2021-05-04 09:00:00|||||||||79
1620119100000|2021-05-04 09:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|387
1620119400000|2021-05-04 09:10:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|562
1620119700000|2021-05-04 09:15:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|193
1620120000000|2021-05-04 09:20:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|382
1620120300000|2021-05-04 09:25:00|||||||||141
1620120600000|2021-05-04 09:30:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|167
1620120900000|2021-05-04 09:35:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|299
1620121200000|2021-05-04 09:40:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|461
1620121500000|2021-05-04 09:45:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1118
1620121800000|2021-05-04 09:50:00|||||||||51
1620122100000|2021-05-04 09:55:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|157
1620122400000|2021-05-04 10:00:00|||||||||533
1620122700000|2021-05-04 10:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|429
1620123000000|2021-05-04 10:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|280
1620123300000|2021-05-04 10:15:00|||||||||96
1620123600000|2021-05-04 10:20:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|134
1620123900000|2021-05-04 10:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|693
1620124200000|2021-05-04 10:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|497
1620124500000|2021-05-04 10:35:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1175
1620124800000|2021-05-04 10:40:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|1018
1620125100000|2021-05-04 10:45:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|890
1620125400000|2021-05-04 10:50:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|373
1620125700000|2021-05-04 10:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|497
1620126000000|2021-05-04 11:00:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4288
1620126300000|2021-05-04 11:05:00|||||||||84
1620126600000|2021-05-04 11:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|769
1620126900000|2021-05-04 11:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|605
1620127200000|2021-05-04 11:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|710
1620127500000|2021-05-04 11:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1529
1620127800000|2021-05-04 11:30:00|12401.8|12399.8|12403|12401|12403|12401|12401.4|12399.4|1296
1620128100000|2021-05-04 11:35:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1689
1620128400000|2021-05-04 11:40:00|12404.5|12402.5|12406.9|12404.9|12410|12408|12403.7|12401.7|6588
1620128700000|2021-05-04 11:45:00|12407.6|12405.6|12406.9|12404.9|12409.2|12407.2|12406.1|12404.1|4328
1620129000000|2021-05-04 11:50:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12403.7|12401.7|4236
1620129300000|2021-05-04 11:55:00|12403.7|12401.7|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|1767
1620129600000|2021-05-04 12:00:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|2764
1620129900000|2021-05-04 12:05:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2126
1620130200000|2021-05-04 12:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|3858
1620130500000|2021-05-04 12:15:00|12406.1|12404.1|12408.4|12406.4|12409.2|12407.2|12406.1|12404.1|4701
1620130800000|2021-05-04 12:20:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2636
1620131100000|2021-05-04 12:25:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|7218
1620131400000|2021-05-04 12:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1819
1620131700000|2021-05-04 12:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2304
1620132000000|2021-05-04 12:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3603
1620132300000|2021-05-04 12:45:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|3356
1620132600000|2021-05-04 12:50:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3195
1620132900000|2021-05-04 12:55:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|4544
1620133200000|2021-05-04 13:00:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|4732
1620133500000|2021-05-04 13:05:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2812
1620133800000|2021-05-04 13:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|6277
1620134100000|2021-05-04 13:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1919
1620134400000|2021-05-04 13:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2100
1620134700000|2021-05-04 13:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|5270
1620135000000|2021-05-04 13:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1791
1620135300000|2021-05-04 13:35:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|4690
1620135600000|2021-05-04 13:40:00|12415.5|12413.5|12417|12415|12417|12415|12414.7|12412.7|2080
1620135900000|2021-05-04 13:45:00|12417.8|12415.8|12420.9|12418.9|12421.7|12419.7|12417|12415|5204
1620136200000|2021-05-04 13:50:00|12421.7|12419.7|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|9020
1620136500000|2021-05-04 13:55:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|5452
1620136800000|2021-05-04 14:00:00|12424|12422|12424|12422|12424|12422|12422.5|12420.5|3623
1620137100000|2021-05-04 14:05:00|12424.8|12422.8|12425.6|12423.6|12427.2|12425.2|12424|12422|10459
1620137400000|2021-05-04 14:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|5813
1620137700000|2021-05-04 14:15:00|12427.2|12425.2|12421.7|12419.7|12427.2|12425.2|12420.9|12418.9|10083
1620138000000|2021-05-04 14:20:00|12422.1|12420.1|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|5920
1620138300000|2021-05-04 14:25:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|4153
1620138600000|2021-05-04 14:30:00|12423.3|12421.3|12424.8|12422.8|12425.6|12423.6|12423.3|12421.3|4424
1620138900000|2021-05-04 14:35:00|12424|12422|12421.7|12419.7|12424|12422|12421.7|12419.7|2933
1620139200000|2021-05-04 14:40:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|4179
1620139500000|2021-05-04 14:45:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2915
1620139800000|2021-05-04 14:50:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|881
1620140100000|2021-05-04 14:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|6134
1620140400000|2021-05-04 15:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|3740
1620140700000|2021-05-04 15:05:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|4309
1620141000000|2021-05-04 15:10:00|12421.7|12419.7|12413.1|12411.1|12421.7|12419.7|12411.5|12409.5|13409
1620141300000|2021-05-04 15:15:00|12412.3|12410.3|12418.6|12416.6|12418.6|12416.6|12412.3|12410.3|7591
1620141600000|2021-05-04 15:20:00|12417.8|12415.8|12415.5|12413.5|12419.4|12417.4|12415.5|12413.5|4531
1620141900000|2021-05-04 15:25:00|12415.1|12413.1|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|4577
1620142200000|2021-05-04 15:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|2524
1620142500000|2021-05-04 15:35:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2438
1620142800000|2021-05-04 15:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|2736
1620143100000|2021-05-04 15:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1576
1620143400000|2021-05-04 15:50:00|12414.7|12412.7|12415.5|12413.5|12416.6|12414.6|12413.9|12411.9|3425
1620143700000|2021-05-04 15:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2570
1620144000000|2021-05-04 16:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|912
1620144300000|2021-05-04 16:05:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2182
1620144600000|2021-05-04 16:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2508
1620144900000|2021-05-04 16:15:00|12413.9|12411.9|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|1923
1620145200000|2021-05-04 16:20:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1563
1620145500000|2021-05-04 16:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1470
1620145800000|2021-05-04 16:30:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1127
1620146100000|2021-05-04 16:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1065
1620146400000|2021-05-04 16:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1132
1620146700000|2021-05-04 16:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|826
1620147000000|2021-05-04 16:50:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1321
1620147300000|2021-05-04 16:55:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|4433
1620147600000|2021-05-04 17:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1626
1620147900000|2021-05-04 17:05:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3897
1620148200000|2021-05-04 17:10:00|||||||||117
1620148500000|2021-05-04 17:15:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1575
1620148800000|2021-05-04 17:20:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|2513
1620149100000|2021-05-04 17:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2185
1620149400000|2021-05-04 17:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1679
1620149700000|2021-05-04 17:35:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3434
1620150000000|2021-05-04 17:40:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2608
1620150300000|2021-05-04 17:45:00|12414.7|12412.7|12417.8|12415.8|12421.7|12419.7|12414.7|12412.7|5336
1620150600000|2021-05-04 17:50:00|12417|12415|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|936
1620150900000|2021-05-04 17:55:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1194
1620151200000|2021-05-04 18:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1614
1620151500000|2021-05-04 18:05:00|12415.1|12413.1|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1275
1620151800000|2021-05-04 18:10:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1413
1620152100000|2021-05-04 18:15:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1563
1620152400000|2021-05-04 18:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1546
1620152700000|2021-05-04 18:25:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2604
1620153000000|2021-05-04 18:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2945
1620153300000|2021-05-04 18:35:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2483
1620153600000|2021-05-04 18:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1761
1620153900000|2021-05-04 18:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1627
1620154200000|2021-05-04 18:50:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|2934
1620154500000|2021-05-04 18:55:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|2357
1620154800000|2021-05-04 19:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2877
1620155100000|2021-05-04 19:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1417
1620155400000|2021-05-04 19:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1053
1620155700000|2021-05-04 19:15:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|4547
1620156000000|2021-05-04 19:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|1559
1620156300000|2021-05-04 19:25:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|729
1620156600000|2021-05-04 19:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|616
1620156900000|2021-05-04 19:35:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|932
1620157200000|2021-05-04 19:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1088
1620157500000|2021-05-04 19:45:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|1470
1620157800000|2021-05-04 19:50:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1867
1620158100000|2021-05-04 19:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1493
1620158400000|2021-05-04 20:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1916
1620158700000|2021-05-04 20:05:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|2166
1620159000000|2021-05-04 20:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2262
1620159300000|2021-05-04 20:15:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1210
1620159600000|2021-05-04 20:20:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|458
1620159900000|2021-05-04 20:25:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1067
1620160200000|2021-05-04 20:30:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1459
1620160500000|2021-05-04 20:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|580
1620160800000|2021-05-04 20:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1382
1620161100000|2021-05-04 20:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|374
1620161400000|2021-05-04 20:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1190
1620161700000|2021-05-04 20:55:00|||||||||974
1620165600000|2021-05-04 22:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|689
1620165900000|2021-05-04 22:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|445
1620166200000|2021-05-04 22:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|113
1620166500000|2021-05-04 22:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|134
1620166800000|2021-05-04 22:20:00|||||||||150
1620167400000|2021-05-04 22:30:00|||||||||1
1620167700000|2021-05-04 22:35:00|||||||||14
1620168000000|2021-05-04 22:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|146
1620168300000|2021-05-04 22:45:00|||||||||109
1620168600000|2021-05-04 22:50:00|||||||||25
1620168900000|2021-05-04 22:55:00|||||||||43
1620169200000|2021-05-04 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|99
1620169500000|2021-05-04 23:05:00|||||||||23
1620169800000|2021-05-04 23:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|201
1620170100000|2021-05-04 23:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|52
1620170400000|2021-05-04 23:20:00|||||||||3
1620170700000|2021-05-04 23:25:00|||||||||2
1620171000000|2021-05-04 23:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|36
1620171300000|2021-05-04 23:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|40
1620171600000|2021-05-04 23:40:00|||||||||5
1620171900000|2021-05-04 23:45:00|||||||||17
1620172200000|2021-05-04 23:50:00|||||||||7
1620172500000|2021-05-04 23:55:00|||||||||144
1620172800000|2021-05-05 00:00:00|||||||||4
1620173100000|2021-05-05 00:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|378
1620173400000|2021-05-05 00:10:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|123
1620173700000|2021-05-05 00:15:00|||||||||220
1620174000000|2021-05-05 00:20:00|12412.3|12410.3|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|261
1620174300000|2021-05-05 00:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|143
1620174600000|2021-05-05 00:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|70
1620174900000|2021-05-05 00:35:00|||||||||15
1620175200000|2021-05-05 00:40:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|136
1620175500000|2021-05-05 00:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|141
1620175800000|2021-05-05 00:50:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|219
1620176100000|2021-05-05 00:55:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|682
1620176400000|2021-05-05 01:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|116
1620176700000|2021-05-05 01:05:00|||||||||31
1620177000000|2021-05-05 01:10:00|||||||||42
1620177300000|2021-05-05 01:15:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|86
1620177600000|2021-05-05 01:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|22
1620177900000|2021-05-05 01:25:00|||||||||15
1620178200000|2021-05-05 01:30:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|189
1620178500000|2021-05-05 01:35:00|||||||||5
1620178800000|2021-05-05 01:40:00|||||||||2
1620179100000|2021-05-05 01:45:00|||||||||25
1620179400000|2021-05-05 01:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|125
1620179700000|2021-05-05 01:55:00|||||||||181
1620180000000|2021-05-05 02:00:00|||||||||23
1620180300000|2021-05-05 02:05:00|||||||||74
1620180600000|2021-05-05 02:10:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|177
1620180900000|2021-05-05 02:15:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|222
1620181200000|2021-05-05 02:20:00|||||||||6
1620181500000|2021-05-05 02:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|510
1620181800000|2021-05-05 02:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|242
1620182100000|2021-05-05 02:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|158
1620182400000|2021-05-05 02:40:00|||||||||47
1620182700000|2021-05-05 02:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|53
1620183000000|2021-05-05 02:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|189
1620183300000|2021-05-05 02:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|47
1620183900000|2021-05-05 03:05:00|||||||||1
1620184200000|2021-05-05 03:10:00|||||||||2
1620184500000|2021-05-05 03:15:00|||||||||1
1620184800000|2021-05-05 03:20:00|||||||||2
1620185100000|2021-05-05 03:25:00|||||||||51
1620185700000|2021-05-05 03:35:00|||||||||18
1620186000000|2021-05-05 03:40:00|||||||||50
1620186300000|2021-05-05 03:45:00|||||||||8
1620186600000|2021-05-05 03:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|117
1620187200000|2021-05-05 04:00:00|||||||||1
1620187800000|2021-05-05 04:10:00|||||||||52
1620188100000|2021-05-05 04:15:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|86
1620188400000|2021-05-05 04:20:00|||||||||3
1620189000000|2021-05-05 04:30:00|12412.7|12410.7|12411.5|12409.5|12412.7|12410.7|12411.5|12409.5|107
1620189300000|2021-05-05 04:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|56
1620189900000|2021-05-05 04:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|236
1620190200000|2021-05-05 04:50:00|||||||||31
1620190800000|2021-05-05 05:00:00|||||||||5
1620191100000|2021-05-05 05:05:00|||||||||47
1620191700000|2021-05-05 05:15:00|||||||||3
1620192000000|2021-05-05 05:20:00|||||||||11
1620192300000|2021-05-05 05:25:00|||||||||1
1620192600000|2021-05-05 05:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|50
1620192900000|2021-05-05 05:35:00|||||||||14
1620193200000|2021-05-05 05:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|229
1620193500000|2021-05-05 05:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|61
1620193800000|2021-05-05 05:50:00|||||||||12
1620194100000|2021-05-05 05:55:00|||||||||36
1620194400000|2021-05-05 06:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|338
1620194700000|2021-05-05 06:05:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|459
1620195000000|2021-05-05 06:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|509
1620195300000|2021-05-05 06:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|75
1620195600000|2021-05-05 06:20:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|1046
1620195900000|2021-05-05 06:25:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1057
1620196200000|2021-05-05 06:30:00|12409.2|12407.2|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|876
1620196500000|2021-05-05 06:35:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|687
1620196800000|2021-05-05 06:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|561
1620197100000|2021-05-05 06:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|295
1620197400000|2021-05-05 06:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|368
1620197700000|2021-05-05 06:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|237
1620198000000|2021-05-05 07:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|998
1620198300000|2021-05-05 07:05:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|738
1620198600000|2021-05-05 07:10:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|989
1620198900000|2021-05-05 07:15:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|701
1620199200000|2021-05-05 07:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|633
1620199500000|2021-05-05 07:25:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|553
1620199800000|2021-05-05 07:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|269
1620200100000|2021-05-05 07:35:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|641
1620200400000|2021-05-05 07:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|474
1620200700000|2021-05-05 07:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1230
1620201000000|2021-05-05 07:50:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|504
1620201300000|2021-05-05 07:55:00|12409.6|12407.6|12410|12408|12410.8|12408.8|12409.2|12407.2|1005
1620201600000|2021-05-05 08:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|656
1620201900000|2021-05-05 08:05:00|12408.8|12406.8|12410|12408|12410|12408|12408.4|12406.4|329
1620202200000|2021-05-05 08:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|461
1620202500000|2021-05-05 08:15:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|135
1620202800000|2021-05-05 08:20:00|12410|12408|12410|12408|12410|12408|12410|12408|76
1620203100000|2021-05-05 08:25:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|60
1620203400000|2021-05-05 08:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|490
1620203700000|2021-05-05 08:35:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|542
1620204000000|2021-05-05 08:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|245
1620204300000|2021-05-05 08:45:00|||||||||37
1620204600000|2021-05-05 08:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|231
1620204900000|2021-05-05 08:55:00|12408.8|12406.8|12408.4|12406.4|12410|12408|12408.4|12406.4|546
1620205200000|2021-05-05 09:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|694
1620205500000|2021-05-05 09:05:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|232
1620205800000|2021-05-05 09:10:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|143
1620206100000|2021-05-05 09:15:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|94
1620206400000|2021-05-05 09:20:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|200
1620206700000|2021-05-05 09:25:00|||||||||99
1620207000000|2021-05-05 09:30:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|668
1620207300000|2021-05-05 09:35:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|353
1620207600000|2021-05-05 09:40:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|745
1620207900000|2021-05-05 09:45:00|12410|12408|12410|12408|12410|12408|12410|12408|93
1620208200000|2021-05-05 09:50:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|62
1620208500000|2021-05-05 09:55:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|583
1620208800000|2021-05-05 10:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|430
1620209100000|2021-05-05 10:05:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|311
1620209400000|2021-05-05 10:10:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|610
1620209700000|2021-05-05 10:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|588
1620210000000|2021-05-05 10:20:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|449
1620210300000|2021-05-05 10:25:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1221
1620210600000|2021-05-05 10:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2689
1620210900000|2021-05-05 10:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1018
1620211200000|2021-05-05 10:40:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|407
1620211500000|2021-05-05 10:45:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|591
1620211800000|2021-05-05 10:50:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|612
1620212100000|2021-05-05 10:55:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|709
1620212400000|2021-05-05 11:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|222
1620212700000|2021-05-05 11:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|292
1620213000000|2021-05-05 11:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|244
1620213300000|2021-05-05 11:15:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12408|12406|296
1620213600000|2021-05-05 11:20:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|491
1620213900000|2021-05-05 11:25:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1739
1620214200000|2021-05-05 11:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|247
1620214500000|2021-05-05 11:35:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|185
1620214800000|2021-05-05 11:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1127
1620215100000|2021-05-05 11:45:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|954
1620215400000|2021-05-05 11:50:00|12410|12408|12407.6|12405.6|12410|12408|12406.9|12404.9|1083
1620215700000|2021-05-05 11:55:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|627
1620216000000|2021-05-05 12:00:00|12406.9|12404.9|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|1671
1620216300000|2021-05-05 12:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1202
1620216600000|2021-05-05 12:10:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1717
1620216900000|2021-05-05 12:15:00|12408|12406|12409.2|12407.2|12410|12408|12406.9|12404.9|2624
1620217200000|2021-05-05 12:20:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|2297
1620217500000|2021-05-05 12:25:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|1720
1620217800000|2021-05-05 12:30:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12401.4|12399.4|6140
1620218100000|2021-05-05 12:35:00|12403.7|12401.7|12404.5|12402.5|12406.1|12404.1|12403|12401|3966
1620218400000|2021-05-05 12:40:00|12405.3|12403.3|12409.2|12407.2|12409.2|12407.2|12404.5|12402.5|7336
1620218700000|2021-05-05 12:45:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|3745
1620219000000|2021-05-05 12:50:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12410|12408|4106
1620219300000|2021-05-05 12:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12408.4|12406.4|4897
1620219600000|2021-05-05 13:00:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2529
1620219900000|2021-05-05 13:05:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|3210
1620220200000|2021-05-05 13:10:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1821
1620220500000|2021-05-05 13:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1494
1620220800000|2021-05-05 13:20:00|12413.1|12411.1|12409.2|12407.2|12413.1|12411.1|12409.2|12407.2|2639
1620221100000|2021-05-05 13:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|985
1620221400000|2021-05-05 13:30:00|12411.5|12409.5|12413.9|12411.9|12413.9|12411.9|12410.8|12408.8|3959
1620221700000|2021-05-05 13:35:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12414.7|12412.7|8037
1620222000000|2021-05-05 13:40:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|3970
1620222300000|2021-05-05 13:45:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2822
1620222600000|2021-05-05 13:50:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|3885
1620222900000|2021-05-05 13:55:00|12417|12415|12413.1|12411.1|12417|12415|12412.3|12410.3|1604
1620223200000|2021-05-05 14:00:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12412.3|12410.3|4126
1620223500000|2021-05-05 14:05:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|10715
1620223800000|2021-05-05 14:10:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|903
1620224100000|2021-05-05 14:15:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|1995
1620224400000|2021-05-05 14:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3501
1620224700000|2021-05-05 14:25:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|2687
1620225000000|2021-05-05 14:30:00|12410.8|12408.8|12413.9|12411.9|12414.7|12412.7|12410.8|12408.8|3592
1620225300000|2021-05-05 14:35:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|3505
1620225600000|2021-05-05 14:40:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|3079
1620225900000|2021-05-05 14:45:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|4043
1620226200000|2021-05-05 14:50:00|12417.4|12415.4|12417.8|12415.8|12419.4|12417.4|12417|12415|2878
1620226500000|2021-05-05 14:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2516
1620226800000|2021-05-05 15:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|3593
1620227100000|2021-05-05 15:05:00|12417.8|12415.8|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|2386
1620227400000|2021-05-05 15:10:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|2249
1620227700000|2021-05-05 15:15:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12413.1|12411.1|7278
1620228000000|2021-05-05 15:20:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12413.9|12411.9|8148
1620228300000|2021-05-05 15:25:00|12414.7|12412.7|12417|12415|12417|12415|12414.7|12412.7|4123
1620228600000|2021-05-05 15:30:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|2230
1620228900000|2021-05-05 15:35:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12414.7|12412.7|2069
1620229200000|2021-05-05 15:40:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2483
1620229500000|2021-05-05 15:45:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5864
1620229800000|2021-05-05 15:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|3166
1620230100000|2021-05-05 15:55:00|12417|12415|12415.5|12413.5|12417|12415|12414.7|12412.7|2151
1620230400000|2021-05-05 16:00:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1730
1620230700000|2021-05-05 16:05:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1201
1620231000000|2021-05-05 16:10:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1211
1620231300000|2021-05-05 16:15:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2720
1620231600000|2021-05-05 16:20:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|3212
1620231900000|2021-05-05 16:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|2510
1620232200000|2021-05-05 16:30:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|813
1620232500000|2021-05-05 16:35:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|513
1620232800000|2021-05-05 16:40:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|2941
1620233100000|2021-05-05 16:45:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|994
1620233400000|2021-05-05 16:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1463
1620233700000|2021-05-05 16:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1591
1620234000000|2021-05-05 17:00:00|12417|12415|12419.4|12417.4|12419.4|12417.4|12417|12415|2904
1620234300000|2021-05-05 17:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|611
1620234600000|2021-05-05 17:10:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|3379
1620234900000|2021-05-05 17:15:00|||||||||731
1620235200000|2021-05-05 17:20:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|1826
1620235500000|2021-05-05 17:25:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2079
1620235800000|2021-05-05 17:30:00|12420.5|12418.5|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|813
1620236100000|2021-05-05 17:35:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3102
1620236400000|2021-05-05 17:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|825
1620236700000|2021-05-05 17:45:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1784
1620237000000|2021-05-05 17:50:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|506
1620237300000|2021-05-05 17:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1427
1620237600000|2021-05-05 18:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|1372
1620237900000|2021-05-05 18:05:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1423
1620238200000|2021-05-05 18:10:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|1087
1620238500000|2021-05-05 18:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|755
1620238800000|2021-05-05 18:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|695
1620239100000|2021-05-05 18:25:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|633
1620239400000|2021-05-05 18:30:00|12420.5|12418.5|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1647
1620239700000|2021-05-05 18:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|310
1620240000000|2021-05-05 18:40:00|||||||||406
1620240300000|2021-05-05 18:45:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1967
1620240600000|2021-05-05 18:50:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2377
1620240900000|2021-05-05 18:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|3225
1620241200000|2021-05-05 19:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|970
1620241500000|2021-05-05 19:05:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|3416
1620241800000|2021-05-05 19:10:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|974
1620242100000|2021-05-05 19:15:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12422.5|12420.5|3542
1620242400000|2021-05-05 19:20:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|1445
1620242700000|2021-05-05 19:25:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1595
1620243000000|2021-05-05 19:30:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|1431
1620243300000|2021-05-05 19:35:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1746
1620243600000|2021-05-05 19:40:00|12423.3|12421.3|12424|12422|12424|12422|12422.5|12420.5|2715
1620243900000|2021-05-05 19:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|2068
1620244200000|2021-05-05 19:50:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2594
1620244500000|2021-05-05 19:55:00|||||||||1264
1620244800000|2021-05-05 20:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1148
1620245100000|2021-05-05 20:05:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|821
1620245400000|2021-05-05 20:10:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1064
1620245700000|2021-05-05 20:15:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1338
1620246000000|2021-05-05 20:20:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2090
1620246300000|2021-05-05 20:25:00|||||||||111
1620246600000|2021-05-05 20:30:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2668
1620246900000|2021-05-05 20:35:00|||||||||777
1620247200000|2021-05-05 20:40:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2586
1620247500000|2021-05-05 20:45:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|3093
1620247800000|2021-05-05 20:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1065
1620248100000|2021-05-05 20:55:00|12425.2|12423.2|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1221
1620252000000|2021-05-05 22:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|531
1620252300000|2021-05-05 22:05:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|306
1620252600000|2021-05-05 22:10:00|||||||||72
1620252900000|2021-05-05 22:15:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|80
1620253200000|2021-05-05 22:20:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|304
1620253500000|2021-05-05 22:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|42
1620253800000|2021-05-05 22:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|362
1620254100000|2021-05-05 22:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|38
1620254400000|2021-05-05 22:40:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|288
1620254700000|2021-05-05 22:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|101
1620255000000|2021-05-05 22:50:00|||||||||5
1620255300000|2021-05-05 22:55:00|||||||||73
1620255600000|2021-05-05 23:00:00|||||||||3
1620255900000|2021-05-05 23:05:00|||||||||3
1620256200000|2021-05-05 23:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|200
1620256500000|2021-05-05 23:15:00|||||||||9
1620256800000|2021-05-05 23:20:00|||||||||6
1620257100000|2021-05-05 23:25:00|||||||||102
1620257700000|2021-05-05 23:35:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|46
1620258000000|2021-05-05 23:40:00|||||||||59
1620258300000|2021-05-05 23:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|42
1620258600000|2021-05-05 23:50:00|||||||||102
1620258900000|2021-05-05 23:55:00|||||||||5
1620259200000|2021-05-06 00:00:00|||||||||16
1620259500000|2021-05-06 00:05:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|292
1620259800000|2021-05-06 00:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|359
1620260100000|2021-05-06 00:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|289
1620260400000|2021-05-06 00:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.5|12418.5|266
1620260700000|2021-05-06 00:25:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|77
1620261000000|2021-05-06 00:30:00|||||||||1
1620261300000|2021-05-06 00:35:00|||||||||20
1620261600000|2021-05-06 00:40:00|||||||||2
1620261900000|2021-05-06 00:45:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1873
1620262200000|2021-05-06 00:50:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|731
1620262500000|2021-05-06 00:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|323
1620262800000|2021-05-06 01:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|400
1620263100000|2021-05-06 01:05:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|216
1620263400000|2021-05-06 01:10:00|||||||||30
1620263700000|2021-05-06 01:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|28
1620264000000|2021-05-06 01:20:00|||||||||22
1620264300000|2021-05-06 01:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|267
1620264600000|2021-05-06 01:30:00|||||||||33
1620264900000|2021-05-06 01:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|124
1620265200000|2021-05-06 01:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|169
1620265500000|2021-05-06 01:45:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|152
1620265800000|2021-05-06 01:50:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|187
1620266100000|2021-05-06 01:55:00|||||||||30
1620266400000|2021-05-06 02:00:00|||||||||94
1620266700000|2021-05-06 02:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|236
1620267000000|2021-05-06 02:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|828
1620267300000|2021-05-06 02:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|26
1620267600000|2021-05-06 02:20:00|||||||||57
1620267900000|2021-05-06 02:25:00|||||||||135
1620268200000|2021-05-06 02:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.3|12419.3|497
1620268500000|2021-05-06 02:35:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|96
1620268800000|2021-05-06 02:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|113
1620269100000|2021-05-06 02:45:00|||||||||899
1620269400000|2021-05-06 02:50:00|||||||||19
1620269700000|2021-05-06 02:55:00|12422.9|12420.9|12423.3|12421.3|12423.3|12421.3|12422.9|12420.9|452
1620270000000|2021-05-06 03:00:00|||||||||270
1620270300000|2021-05-06 03:05:00|||||||||213
1620270600000|2021-05-06 03:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|506
1620270900000|2021-05-06 03:15:00|||||||||13
1620271200000|2021-05-06 03:20:00|||||||||22
1620271500000|2021-05-06 03:25:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|96
1620271800000|2021-05-06 03:30:00|||||||||88
1620272100000|2021-05-06 03:35:00|||||||||30
1620272400000|2021-05-06 03:40:00|||||||||13
1620272700000|2021-05-06 03:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|368
1620273000000|2021-05-06 03:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|80
1620273300000|2021-05-06 03:55:00|||||||||4
1620273600000|2021-05-06 04:00:00|||||||||1
1620273900000|2021-05-06 04:05:00|||||||||8
1620274200000|2021-05-06 04:10:00|||||||||7
1620274500000|2021-05-06 04:15:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|253
1620274800000|2021-05-06 04:20:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|125
1620275100000|2021-05-06 04:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|269
1620275400000|2021-05-06 04:30:00|||||||||16
1620275700000|2021-05-06 04:35:00|||||||||16
1620276000000|2021-05-06 04:40:00|||||||||3
1620276300000|2021-05-06 04:45:00|||||||||2
1620276600000|2021-05-06 04:50:00|||||||||2
1620276900000|2021-05-06 04:55:00|||||||||1
1620277200000|2021-05-06 05:00:00|||||||||341
1620277500000|2021-05-06 05:05:00|||||||||47
1620277800000|2021-05-06 05:10:00|||||||||32
1620278100000|2021-05-06 05:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|83
1620278400000|2021-05-06 05:20:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|71
1620278700000|2021-05-06 05:25:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|485
1620279000000|2021-05-06 05:30:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|63
1620279300000|2021-05-06 05:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|129
1620279600000|2021-05-06 05:40:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|68
1620279900000|2021-05-06 05:45:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|475
1620280200000|2021-05-06 05:50:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|560
1620280500000|2021-05-06 05:55:00|||||||||67
1620280800000|2021-05-06 06:00:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|187
1620281100000|2021-05-06 06:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|657
1620281400000|2021-05-06 06:10:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|744
1620281700000|2021-05-06 06:15:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1180
1620282000000|2021-05-06 06:20:00|12423.3|12421.3|12422.5|12420.5|12424|12422|12422.5|12420.5|657
1620282300000|2021-05-06 06:25:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|591
1620282600000|2021-05-06 06:30:00|||||||||43
1620282900000|2021-05-06 06:35:00|12424|12422|12424|12422|12424|12422|12424|12422|425
1620283200000|2021-05-06 06:40:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|468
1620283500000|2021-05-06 06:45:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|210
1620283800000|2021-05-06 06:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|1556
1620284100000|2021-05-06 06:55:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|701
1620284400000|2021-05-06 07:00:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|1353
1620284700000|2021-05-06 07:05:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12422.5|12420.5|1615
1620285000000|2021-05-06 07:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|157
1620285300000|2021-05-06 07:15:00|12425.2|12423.2|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|915
1620285600000|2021-05-06 07:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1993
1620285900000|2021-05-06 07:25:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|636
1620286200000|2021-05-06 07:30:00|12423.7|12421.7|12422.5|12420.5|12424|12422|12422.5|12420.5|816
1620286500000|2021-05-06 07:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|816
1620286800000|2021-05-06 07:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|735
1620287100000|2021-05-06 07:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|318
1620287400000|2021-05-06 07:50:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|261
1620287700000|2021-05-06 07:55:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|960
1620288000000|2021-05-06 08:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|728
1620288300000|2021-05-06 08:05:00|||||||||245
1620288600000|2021-05-06 08:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|407
1620288900000|2021-05-06 08:15:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|563
1620289200000|2021-05-06 08:20:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1017
1620289500000|2021-05-06 08:25:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|571
1620289800000|2021-05-06 08:30:00|||||||||216
1620290100000|2021-05-06 08:35:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|1188
1620290400000|2021-05-06 08:40:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|520
1620290700000|2021-05-06 08:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|1391
1620291000000|2021-05-06 08:50:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12426.4|12424.4|1207
1620291300000|2021-05-06 08:55:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|918
1620291600000|2021-05-06 09:00:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|561
1620291900000|2021-05-06 09:05:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|236
1620292200000|2021-05-06 09:10:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|2280
1620292500000|2021-05-06 09:15:00|12425.2|12423.2|12425.6|12423.6|12426.4|12424.4|12425.2|12423.2|540
1620292800000|2021-05-06 09:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1164
1620293100000|2021-05-06 09:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2450
1620293400000|2021-05-06 09:30:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|494
1620293700000|2021-05-06 09:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|814
1620294000000|2021-05-06 09:40:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|661
1620294300000|2021-05-06 09:45:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|416
1620294600000|2021-05-06 09:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|317
1620294900000|2021-05-06 09:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|320
1620295200000|2021-05-06 10:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1857
1620295500000|2021-05-06 10:05:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|329
1620295800000|2021-05-06 10:10:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|168
1620296100000|2021-05-06 10:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|474
1620296400000|2021-05-06 10:20:00|||||||||186
1620296700000|2021-05-06 10:25:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|386
1620297000000|2021-05-06 10:30:00|||||||||101
1620297300000|2021-05-06 10:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1498
1620297600000|2021-05-06 10:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1175
1620297900000|2021-05-06 10:45:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1092
1620298200000|2021-05-06 10:50:00|12428.3|12426.3|12428.7|12426.7|12428.7|12426.7|12428|12426|2489
1620298500000|2021-05-06 10:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|791
1620298800000|2021-05-06 11:00:00|12429.5|12427.5|12423.3|12421.3|12431.1|12429.1|12422.5|12420.5|8187
1620299100000|2021-05-06 11:05:00|12424|12422|12424|12422|12426.4|12424.4|12423.3|12421.3|2358
1620299400000|2021-05-06 11:10:00|12423.3|12421.3|12426.4|12424.4|12426.4|12424.4|12423.3|12421.3|925
1620299700000|2021-05-06 11:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|733
1620300000000|2021-05-06 11:20:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|481
1620300300000|2021-05-06 11:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|889
1620300600000|2021-05-06 11:30:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|2669
1620300900000|2021-05-06 11:35:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|160
1620301200000|2021-05-06 11:40:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1366
1620301500000|2021-05-06 11:45:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|334
1620301800000|2021-05-06 11:50:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|669
1620302100000|2021-05-06 11:55:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|831
1620302400000|2021-05-06 12:00:00|12425.6|12423.6|12424|12422|12425.6|12423.6|12424|12422|4211
1620302700000|2021-05-06 12:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|1078
1620303000000|2021-05-06 12:10:00|12426|12424|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2560
1620303300000|2021-05-06 12:15:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|1387
1620303600000|2021-05-06 12:20:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1779
1620303900000|2021-05-06 12:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2053
1620304200000|2021-05-06 12:30:00|12426.4|12424.4|12424.8|12422.8|12427.2|12425.2|12424|12422|4514
1620304500000|2021-05-06 12:35:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12423.3|12421.3|2306
1620304800000|2021-05-06 12:40:00|12425.6|12423.6|12424|12422|12426.4|12424.4|12424|12422|3042
1620305100000|2021-05-06 12:45:00|12424.4|12422.4|12426.4|12424.4|12426.4|12424.4|12423.3|12421.3|2392
1620305400000|2021-05-06 12:50:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|1431
1620305700000|2021-05-06 12:55:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|4125
1620306000000|2021-05-06 13:00:00|12424.8|12422.8|12422.5|12420.5|12426.4|12424.4|12421.7|12419.7|5216
1620306300000|2021-05-06 13:05:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|1883
1620306600000|2021-05-06 13:10:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1556
1620306900000|2021-05-06 13:15:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|2212
1620307200000|2021-05-06 13:20:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2712
1620307500000|2021-05-06 13:25:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1736
1620307800000|2021-05-06 13:30:00|12422.5|12420.5|12426.4|12424.4|12426.4|12424.4|12422.5|12420.5|3589
1620308100000|2021-05-06 13:35:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424|12422|6020
1620308400000|2021-05-06 13:40:00|12424.8|12422.8|12426.4|12424.4|12428|12426|12424.8|12422.8|3560
1620308700000|2021-05-06 13:45:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12425.6|12423.6|6347
1620309000000|2021-05-06 13:50:00|12426.4|12424.4|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|3515
1620309300000|2021-05-06 13:55:00|12425.6|12423.6|12428|12426|12428|12426|12424.8|12422.8|10924
1620309600000|2021-05-06 14:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|5090
1620309900000|2021-05-06 14:05:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|2717
1620310200000|2021-05-06 14:10:00|12428.3|12426.3|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|3091
1620310500000|2021-05-06 14:15:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|3505
1620310800000|2021-05-06 14:20:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|4612
1620311100000|2021-05-06 14:25:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|3141
1620311400000|2021-05-06 14:30:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|4459
1620311700000|2021-05-06 14:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1694
1620312000000|2021-05-06 14:40:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|5286
1620312300000|2021-05-06 14:45:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2344
1620312600000|2021-05-06 14:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|1214
1620312900000|2021-05-06 14:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|427
1620313200000|2021-05-06 15:00:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2407
1620313500000|2021-05-06 15:05:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12426.4|12424.4|4945
1620313800000|2021-05-06 15:10:00|12427.6|12425.6|12428|12426|12428.7|12426.7|12427.2|12425.2|2011
1620314100000|2021-05-06 15:15:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2010
1620314400000|2021-05-06 15:20:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|4667
1620314700000|2021-05-06 15:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|5209
1620315000000|2021-05-06 15:30:00|12427.2|12425.2|12424|12422|12427.2|12425.2|12424|12422|4529
1620315300000|2021-05-06 15:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|791
1620315600000|2021-05-06 15:40:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|3033
1620315900000|2021-05-06 15:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|3006
1620316200000|2021-05-06 15:50:00|12423.3|12421.3|12424|12422|12424|12422|12422.9|12420.9|3322
1620316500000|2021-05-06 15:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|787
1620316800000|2021-05-06 16:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|756
1620317100000|2021-05-06 16:05:00|12422.1|12420.1|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|1406
1620317400000|2021-05-06 16:10:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|2553
1620317700000|2021-05-06 16:15:00|12424.4|12422.4|12424.8|12422.8|12425.6|12423.6|12424|12422|1826
1620318000000|2021-05-06 16:20:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|690
1620318300000|2021-05-06 16:25:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|2025
1620318600000|2021-05-06 16:30:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|2835
1620318900000|2021-05-06 16:35:00|12423.7|12421.7|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|2025
1620319200000|2021-05-06 16:40:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1077
1620319500000|2021-05-06 16:45:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1164
1620319800000|2021-05-06 16:50:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|3015
1620320100000|2021-05-06 16:55:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|984
1620320400000|2021-05-06 17:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|3160
1620320700000|2021-05-06 17:05:00|||||||||500
1620321000000|2021-05-06 17:10:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|2457
1620321300000|2021-05-06 17:15:00|12424|12422|12424|12422|12424|12422|12424|12422|543
1620321600000|2021-05-06 17:20:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2654
1620321900000|2021-05-06 17:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|935
1620322200000|2021-05-06 17:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|940
1620322500000|2021-05-06 17:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|253
1620322800000|2021-05-06 17:40:00|||||||||535
1620323100000|2021-05-06 17:45:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|4060
1620323400000|2021-05-06 17:50:00|12425.6|12423.6|12424|12422|12425.6|12423.6|12424|12422|5797
1620323700000|2021-05-06 17:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|1060
1620324000000|2021-05-06 18:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|747
1620324300000|2021-05-06 18:05:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1542
1620324600000|2021-05-06 18:10:00|12424|12422|12425.6|12423.6|12426.4|12424.4|12424|12422|879
1620324900000|2021-05-06 18:15:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1282
1620325200000|2021-05-06 18:20:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1263
1620325500000|2021-05-06 18:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2406
1620325800000|2021-05-06 18:30:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1854
1620326100000|2021-05-06 18:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|373
1620326400000|2021-05-06 18:40:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|1913
1620326700000|2021-05-06 18:45:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1163
1620327000000|2021-05-06 18:50:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1413
1620327300000|2021-05-06 18:55:00|12424.4|12422.4|12424.8|12422.8|12425.6|12423.6|12424|12422|2487
1620327600000|2021-05-06 19:00:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1061
1620327900000|2021-05-06 19:05:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|2109
1620328200000|2021-05-06 19:10:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|980
1620328500000|2021-05-06 19:15:00|||||||||524
1620328800000|2021-05-06 19:20:00|||||||||405
1620329100000|2021-05-06 19:25:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|598
1620329400000|2021-05-06 19:30:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|735
1620329700000|2021-05-06 19:35:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|1237
1620330000000|2021-05-06 19:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|1279
1620330300000|2021-05-06 19:45:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|4568
1620330600000|2021-05-06 19:50:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|904
1620330900000|2021-05-06 19:55:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1232
1620331200000|2021-05-06 20:00:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|3607
1620331500000|2021-05-06 20:05:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1392
1620331800000|2021-05-06 20:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1111
1620332100000|2021-05-06 20:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1283
1620332400000|2021-05-06 20:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|719
1620332700000|2021-05-06 20:25:00|||||||||1800
1620333000000|2021-05-06 20:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2215
1620333300000|2021-05-06 20:35:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|781
1620333600000|2021-05-06 20:40:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1390
1620333900000|2021-05-06 20:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|856
1620334200000|2021-05-06 20:50:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1332
1620334500000|2021-05-06 20:55:00|12421.3|12419.3|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|5294
1620338400000|2021-05-06 22:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|533
1620338700000|2021-05-06 22:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|332
1620339000000|2021-05-06 22:10:00|||||||||60
1620339300000|2021-05-06 22:15:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|217
1620339600000|2021-05-06 22:20:00|||||||||275
1620339900000|2021-05-06 22:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|122
1620340200000|2021-05-06 22:30:00|||||||||96
1620340500000|2021-05-06 22:35:00|||||||||97
1620340800000|2021-05-06 22:40:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|167
1620341100000|2021-05-06 22:45:00|||||||||58
1620341400000|2021-05-06 22:50:00|||||||||70
1620341700000|2021-05-06 22:55:00|||||||||14
1620342000000|2021-05-06 23:00:00|||||||||92
1620342300000|2021-05-06 23:05:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|458
1620342600000|2021-05-06 23:10:00|||||||||111
1620342900000|2021-05-06 23:15:00|||||||||16
1620343200000|2021-05-06 23:20:00|||||||||9
1620343500000|2021-05-06 23:25:00|||||||||29
1620343800000|2021-05-06 23:30:00|||||||||31
1620344100000|2021-05-06 23:35:00|||||||||16
1620344400000|2021-05-06 23:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|191
1620344700000|2021-05-06 23:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|154
1620345000000|2021-05-06 23:50:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|219
1620345300000|2021-05-06 23:55:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|103
1620345600000|2021-05-07 00:00:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|24
1620345900000|2021-05-07 00:05:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|303
1620346200000|2021-05-07 00:10:00|||||||||397
1620346500000|2021-05-07 00:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|113
1620346800000|2021-05-07 00:20:00|||||||||266
1620347100000|2021-05-07 00:25:00|||||||||18
1620347400000|2021-05-07 00:30:00|12420.9|12418.9|12421.3|12419.3|12421.7|12419.7|12420.9|12418.9|495
1620347700000|2021-05-07 00:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|49
1620348000000|2021-05-07 00:40:00|||||||||11
1620348300000|2021-05-07 00:45:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|175
1620348600000|2021-05-07 00:50:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|206
1620348900000|2021-05-07 00:55:00|||||||||31
1620349200000|2021-05-07 01:00:00|||||||||77
1620349500000|2021-05-07 01:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|351
1620349800000|2021-05-07 01:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1088
1620350100000|2021-05-07 01:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|171
1620350400000|2021-05-07 01:20:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|108
1620350700000|2021-05-07 01:25:00|||||||||39
1620351000000|2021-05-07 01:30:00|||||||||7
1620351300000|2021-05-07 01:35:00|||||||||163
1620351600000|2021-05-07 01:40:00|||||||||37
1620351900000|2021-05-07 01:45:00|||||||||27
1620352200000|2021-05-07 01:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|623
1620352500000|2021-05-07 01:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|71
1620352800000|2021-05-07 02:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|22
1620353100000|2021-05-07 02:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.3|12419.3|535
1620353400000|2021-05-07 02:10:00|||||||||147
1620353700000|2021-05-07 02:15:00|||||||||51
1620354000000|2021-05-07 02:20:00|||||||||26
1620354300000|2021-05-07 02:25:00|||||||||68
1620354600000|2021-05-07 02:30:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|112
1620354900000|2021-05-07 02:35:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|277
1620355200000|2021-05-07 02:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|93
1620355500000|2021-05-07 02:45:00|||||||||5
1620355800000|2021-05-07 02:50:00|||||||||20
1620356100000|2021-05-07 02:55:00|||||||||3
1620356400000|2021-05-07 03:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|412
1620356700000|2021-05-07 03:05:00|||||||||17
1620357000000|2021-05-07 03:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|51
1620357300000|2021-05-07 03:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|398
1620357600000|2021-05-07 03:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|109
1620357900000|2021-05-07 03:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|110
1620358200000|2021-05-07 03:30:00|||||||||24
1620358500000|2021-05-07 03:35:00|||||||||8
1620358800000|2021-05-07 03:40:00|||||||||21
1620359100000|2021-05-07 03:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|83
1620359400000|2021-05-07 03:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|69
1620359700000|2021-05-07 03:55:00|||||||||24
1620360000000|2021-05-07 04:00:00|||||||||85
1620360300000|2021-05-07 04:05:00|||||||||59
1620360600000|2021-05-07 04:10:00|||||||||12
1620360900000|2021-05-07 04:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|546
1620361200000|2021-05-07 04:20:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|100
1620361500000|2021-05-07 04:25:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|199
1620361800000|2021-05-07 04:30:00|||||||||1
1620363300000|2021-05-07 04:55:00|||||||||2
1620363600000|2021-05-07 05:00:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|51
1620363900000|2021-05-07 05:05:00|||||||||14
1620364200000|2021-05-07 05:10:00|||||||||7
1620364500000|2021-05-07 05:15:00|||||||||13
1620364800000|2021-05-07 05:20:00|||||||||12
1620365100000|2021-05-07 05:25:00|||||||||9
1620365400000|2021-05-07 05:30:00|||||||||4
1620365700000|2021-05-07 05:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|104
1620366000000|2021-05-07 05:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|169
1620366300000|2021-05-07 05:45:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|17
1620366600000|2021-05-07 05:50:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|322
1620366900000|2021-05-07 05:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.9|12420.9|237
1620367200000|2021-05-07 06:00:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|454
1620367500000|2021-05-07 06:05:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|1010
1620367800000|2021-05-07 06:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|720
1620368100000|2021-05-07 06:15:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|395
1620368400000|2021-05-07 06:20:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|672
1620368700000|2021-05-07 06:25:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|269
1620369000000|2021-05-07 06:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|298
1620369300000|2021-05-07 06:35:00|||||||||26
1620369600000|2021-05-07 06:40:00|||||||||44
1620369900000|2021-05-07 06:45:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|131
1620370200000|2021-05-07 06:50:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|169
1620370500000|2021-05-07 06:55:00|12420.9|12418.9|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|871
1620370800000|2021-05-07 07:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|323
1620371100000|2021-05-07 07:05:00|||||||||62
1620371400000|2021-05-07 07:10:00|12422.5|12420.5|12420.9|12418.9|12424|12422|12420.1|12418.1|1902
1620371700000|2021-05-07 07:15:00|12420.1|12418.1|12422.5|12420.5|12423.3|12421.3|12420.1|12418.1|3034
1620372000000|2021-05-07 07:20:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|692
1620372300000|2021-05-07 07:25:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|284
1620372600000|2021-05-07 07:30:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|1886
1620372900000|2021-05-07 07:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|226
1620373200000|2021-05-07 07:40:00|12419.8|12417.8|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|683
1620373500000|2021-05-07 07:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|165
1620373800000|2021-05-07 07:50:00|||||||||86
1620374100000|2021-05-07 07:55:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|566
1620374400000|2021-05-07 08:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|271
1620374700000|2021-05-07 08:05:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|499
1620375000000|2021-05-07 08:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1281
1620375300000|2021-05-07 08:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|67
1620375600000|2021-05-07 08:20:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|470
1620375900000|2021-05-07 08:25:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|428
1620376200000|2021-05-07 08:30:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|776
1620376500000|2021-05-07 08:35:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|259
1620376800000|2021-05-07 08:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|113
1620377100000|2021-05-07 08:45:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|242
1620377400000|2021-05-07 08:50:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|503
1620377700000|2021-05-07 08:55:00|||||||||54
1620378000000|2021-05-07 09:00:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|327
1620378300000|2021-05-07 09:05:00|||||||||21
1620378600000|2021-05-07 09:10:00|||||||||58
1620378900000|2021-05-07 09:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|428
1620379200000|2021-05-07 09:20:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|590
1620379500000|2021-05-07 09:25:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|58
1620379800000|2021-05-07 09:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|503
1620380100000|2021-05-07 09:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|994
1620380400000|2021-05-07 09:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|186
1620380700000|2021-05-07 09:45:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|654
1620381000000|2021-05-07 09:50:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|772
1620381300000|2021-05-07 09:55:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1966
1620381600000|2021-05-07 10:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|321
1620381900000|2021-05-07 10:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|2183
1620382200000|2021-05-07 10:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|802
1620382500000|2021-05-07 10:15:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1174
1620382800000|2021-05-07 10:20:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|598
1620383100000|2021-05-07 10:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|299
1620383400000|2021-05-07 10:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|109
1620383700000|2021-05-07 10:35:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|149
1620384000000|2021-05-07 10:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|531
1620384300000|2021-05-07 10:45:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|380
1620384600000|2021-05-07 10:50:00|||||||||609
1620384900000|2021-05-07 10:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1201
1620385200000|2021-05-07 11:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|383
1620385500000|2021-05-07 11:05:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|671
1620385800000|2021-05-07 11:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2634
1620386100000|2021-05-07 11:15:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|355
1620386400000|2021-05-07 11:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2126
1620386700000|2021-05-07 11:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|4717
1620387000000|2021-05-07 11:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1032
1620387300000|2021-05-07 11:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|738
1620387600000|2021-05-07 11:40:00|12425.2|12423.2|12424|12422|12425.6|12423.6|12424|12422|2217
1620387900000|2021-05-07 11:45:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1561
1620388200000|2021-05-07 11:50:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|1803
1620388500000|2021-05-07 11:55:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|1619
1620388800000|2021-05-07 12:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|715
1620389100000|2021-05-07 12:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2663
1620389400000|2021-05-07 12:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1323
1620389700000|2021-05-07 12:15:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|3518
1620390000000|2021-05-07 12:20:00|12420.9|12418.9|12423.3|12421.3|12424|12422|12420.9|12418.9|4623
1620390300000|2021-05-07 12:25:00|12424|12422|12422.9|12420.9|12424.8|12422.8|12422.9|12420.9|3982
1620390600000|2021-05-07 12:30:00|12433.8|12431.8|12456.1|12454.1|12465.5|12463.5|12432.3|12430.3|20630
1620390900000|2021-05-07 12:35:00|12455.3|12453.3|12448.3|12446.3|12456.1|12454.1|12448.3|12446.3|11403
1620391200000|2021-05-07 12:40:00|12448.7|12446.7|12451.4|12449.4|12456.1|12454.1|12448.3|12446.3|11862
1620391500000|2021-05-07 12:45:00|12450.6|12448.6|12447.5|12445.5|12453.7|12451.7|12447.5|12445.5|10677
1620391800000|2021-05-07 12:50:00|12448.3|12446.3|12449|12447|12450.6|12448.6|12446.7|12444.7|10183
1620392100000|2021-05-07 12:55:00|12449.8|12447.8|12445.1|12443.1|12450.6|12448.6|12442|12440|12324
1620392400000|2021-05-07 13:00:00|12445.9|12443.9|12443.6|12441.6|12450.6|12448.6|12443.6|12441.6|7834
1620392700000|2021-05-07 13:05:00|12442.8|12440.8|12441.2|12439.2|12443.6|12441.6|12438.1|12436.1|10747
1620393000000|2021-05-07 13:10:00|12440.5|12438.5|12445.9|12443.9|12445.9|12443.9|12439.7|12437.7|7479
1620393300000|2021-05-07 13:15:00|12446.7|12444.7|12447.5|12445.5|12449|12447|12445.9|12443.9|9095
1620393600000|2021-05-07 13:20:00|12446.7|12444.7|12445.9|12443.9|12448.3|12446.3|12443.6|12441.6|6524
1620393900000|2021-05-07 13:25:00|12446.7|12444.7|12448.3|12446.3|12449.8|12447.8|12446.7|12444.7|6780
1620394200000|2021-05-07 13:30:00|12447.5|12445.5|12445.9|12443.9|12449|12447|12445.1|12443.1|11037
1620394500000|2021-05-07 13:35:00|12445.1|12443.1|12446.7|12444.7|12447.5|12445.5|12443.6|12441.6|7160
1620394800000|2021-05-07 13:40:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12442.8|12440.8|10169
1620395100000|2021-05-07 13:45:00|12445.9|12443.9|12451.4|12449.4|12451.4|12449.4|12445.1|12443.1|15889
1620395400000|2021-05-07 13:50:00|12452.2|12450.2|12453.7|12451.7|12454.5|12452.5|12451.4|12449.4|10475
1620395700000|2021-05-07 13:55:00|12453|12451|12454.5|12452.5|12455.3|12453.3|12453|12451|7215
1620396000000|2021-05-07 14:00:00|12453.7|12451.7|12456.1|12454.1|12456.9|12454.9|12452.2|12450.2|7290
1620396300000|2021-05-07 14:05:00|12455.3|12453.3|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|9852
1620396600000|2021-05-07 14:10:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12454.5|12452.5|5739
1620396900000|2021-05-07 14:15:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12455.3|12453.3|3976
1620397200000|2021-05-07 14:20:00|12457.6|12455.6|12460|12458|12460|12458|12456.1|12454.1|8770
1620397500000|2021-05-07 14:25:00|12459.2|12457.2|12456.9|12454.9|12460|12458|12455.3|12453.3|4760
1620397800000|2021-05-07 14:30:00|12456.1|12454.1|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|8082
1620398100000|2021-05-07 14:35:00|12454.5|12452.5|12452.2|12450.2|12455.3|12453.3|12451.4|12449.4|4013
1620398400000|2021-05-07 14:40:00|12451.4|12449.4|12449.8|12447.8|12452.2|12450.2|12449.8|12447.8|5379
1620398700000|2021-05-07 14:45:00|12449|12447|12449|12447|12451.4|12449.4|12448.3|12446.3|5301
1620399000000|2021-05-07 14:50:00|12448.3|12446.3|12447.5|12445.5|12449|12447|12447.5|12445.5|4666
1620399300000|2021-05-07 14:55:00|12448.3|12446.3|12449.8|12447.8|12450.6|12448.6|12447.5|12445.5|4782
1620399600000|2021-05-07 15:00:00|12449|12447|12450.6|12448.6|12452.2|12450.2|12448.3|12446.3|6680
1620399900000|2021-05-07 15:05:00|12449.8|12447.8|12449.8|12447.8|12450.6|12448.6|12449|12447|2759
1620400200000|2021-05-07 15:10:00|12450.6|12448.6|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|2840
1620400500000|2021-05-07 15:15:00|12450.6|12448.6|12448.3|12446.3|12451.4|12449.4|12447.5|12445.5|3131
1620400800000|2021-05-07 15:20:00|12447.5|12445.5|12449|12447|12449.8|12447.8|12447.5|12445.5|3891
1620401100000|2021-05-07 15:25:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12445.9|12443.9|3387
1620401400000|2021-05-07 15:30:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3730
1620401700000|2021-05-07 15:35:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4332
1620402000000|2021-05-07 15:40:00|12445.1|12443.1|12447.5|12445.5|12447.5|12445.5|12444.4|12442.4|4110
1620402300000|2021-05-07 15:45:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|2256
1620402600000|2021-05-07 15:50:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|5460
1620402900000|2021-05-07 15:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|2389
1620403200000|2021-05-07 16:00:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|2616
1620403500000|2021-05-07 16:05:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2169
1620403800000|2021-05-07 16:10:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442|12440|2773
1620404100000|2021-05-07 16:15:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2186
1620404400000|2021-05-07 16:20:00|12442|12440|12444.4|12442.4|12444.4|12442.4|12442|12440|1154
1620404700000|2021-05-07 16:25:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442|12440|1977
1620405000000|2021-05-07 16:30:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|3008
1620405300000|2021-05-07 16:35:00|12441.2|12439.2|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|4261
1620405600000|2021-05-07 16:40:00|12438.1|12436.1|12440.5|12438.5|12440.5|12438.5|12438.1|12436.1|2384
1620405900000|2021-05-07 16:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1033
1620406200000|2021-05-07 16:50:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|2168
1620406500000|2021-05-07 16:55:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|3170
1620406800000|2021-05-07 17:00:00|12442|12440|12440.5|12438.5|12442|12440|12438.9|12436.9|1991
1620407100000|2021-05-07 17:05:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1066
1620407400000|2021-05-07 17:10:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1192
1620407700000|2021-05-07 17:15:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1772
1620408000000|2021-05-07 17:20:00|12439.3|12437.3|12436.5|12434.5|12439.7|12437.7|12436.5|12434.5|3201
1620408300000|2021-05-07 17:25:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|2183
1620408600000|2021-05-07 17:30:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1303
1620408900000|2021-05-07 17:35:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1563
1620409200000|2021-05-07 17:40:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|612
1620409500000|2021-05-07 17:45:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12439.7|12437.7|2664
1620409800000|2021-05-07 17:50:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|1597
1620410100000|2021-05-07 17:55:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1186
1620410400000|2021-05-07 18:00:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|1291
1620410700000|2021-05-07 18:05:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1842
1620411000000|2021-05-07 18:10:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1089
1620411300000|2021-05-07 18:15:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|1215
1620411600000|2021-05-07 18:20:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1191
1620411900000|2021-05-07 18:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|588
1620412200000|2021-05-07 18:30:00|||||||||653
1620412500000|2021-05-07 18:35:00|12439.7|12437.7|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|1211
1620412800000|2021-05-07 18:40:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1712
1620413100000|2021-05-07 18:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1764
1620413400000|2021-05-07 18:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1073
1620413700000|2021-05-07 18:55:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|3383
1620414000000|2021-05-07 19:00:00|12440.8|12438.8|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|2902
1620414300000|2021-05-07 19:05:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|2053
1620414600000|2021-05-07 19:10:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|557
1620414900000|2021-05-07 19:15:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1328
1620415200000|2021-05-07 19:20:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|801
1620415500000|2021-05-07 19:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|858
1620415800000|2021-05-07 19:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|661
1620416100000|2021-05-07 19:35:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|2325
1620416400000|2021-05-07 19:40:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|760
1620416700000|2021-05-07 19:45:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|619
1620417000000|2021-05-07 19:50:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1993
1620417300000|2021-05-07 19:55:00|12440.5|12438.5|12442|12440|12442|12440|12439.7|12437.7|5643
1620417600000|2021-05-07 20:00:00|12441.2|12439.2|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|902
1620417900000|2021-05-07 20:05:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|680
1620418200000|2021-05-07 20:10:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|869
1620418500000|2021-05-07 20:15:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|459
1620418800000|2021-05-07 20:20:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1020
1620419100000|2021-05-07 20:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1196
1620419400000|2021-05-07 20:30:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|499
1620419700000|2021-05-07 20:35:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|386
1620420000000|2021-05-07 20:40:00|||||||||262
1620420300000|2021-05-07 20:45:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1269
1620420600000|2021-05-07 20:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|1043
1620420900000|2021-05-07 20:55:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|1048
1620597600000|2021-05-09 22:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|697
1620597900000|2021-05-09 22:05:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|190
1620598200000|2021-05-09 22:10:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|161
1620598500000|2021-05-09 22:15:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|255
1620598800000|2021-05-09 22:20:00|||||||||19
1620599100000|2021-05-09 22:25:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|291
1620599400000|2021-05-09 22:30:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|380
1620599700000|2021-05-09 22:35:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|125
1620600000000|2021-05-09 22:40:00|12439.3|12437.3|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|35
1620600300000|2021-05-09 22:45:00|||||||||14
1620600600000|2021-05-09 22:50:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|169
1620600900000|2021-05-09 22:55:00|||||||||20
1620601200000|2021-05-09 23:00:00|||||||||25
1620601500000|2021-05-09 23:05:00|||||||||57
1620601800000|2021-05-09 23:10:00|||||||||19
1620602100000|2021-05-09 23:15:00|||||||||12
1620602400000|2021-05-09 23:20:00|12439.7|12437.7|12442|12440|12442|12440|12439.7|12437.7|1129
1620602700000|2021-05-09 23:25:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|739
1620603000000|2021-05-09 23:30:00|||||||||314
1620603300000|2021-05-09 23:35:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|515
1620603900000|2021-05-09 23:45:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|660
1620604200000|2021-05-09 23:50:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|284
1620604500000|2021-05-09 23:55:00|||||||||222
1620604800000|2021-05-10 00:00:00|12439.3|12437.3|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1052
1620605100000|2021-05-10 00:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|735
1620605400000|2021-05-10 00:10:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|355
1620605700000|2021-05-10 00:15:00|12436.5|12434.5|12436.2|12434.2|12437.3|12435.3|12434.6|12432.6|1716
1620606000000|2021-05-10 00:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|786
1620606300000|2021-05-10 00:25:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|970
1620606600000|2021-05-10 00:30:00|12435|12433|12435|12433|12435|12433|12435|12433|242
1620606900000|2021-05-10 00:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|910
1620607200000|2021-05-10 00:40:00|12435.4|12433.4|12435.4|12433.4|12435.8|12433.8|12435|12433|194
1620607500000|2021-05-10 00:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435|12433|519
1620607800000|2021-05-10 00:50:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|164
1620608100000|2021-05-10 00:55:00|||||||||40
1620608400000|2021-05-10 01:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|580
1620608700000|2021-05-10 01:05:00|12436.2|12434.2|12435.8|12433.8|12436.2|12434.2|12435|12433|312
1620609000000|2021-05-10 01:10:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|113
1620609300000|2021-05-10 01:15:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|50
1620609600000|2021-05-10 01:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|321
1620609900000|2021-05-10 01:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|235
1620610200000|2021-05-10 01:30:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|222
1620610500000|2021-05-10 01:35:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|19
1620610800000|2021-05-10 01:40:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|338
1620611100000|2021-05-10 01:45:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|105
1620611400000|2021-05-10 01:50:00|||||||||241
1620611700000|2021-05-10 01:55:00|||||||||61
1620612000000|2021-05-10 02:00:00|||||||||139
1620612300000|2021-05-10 02:05:00|12433.8|12431.8|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|135
1620612600000|2021-05-10 02:10:00|||||||||40
1620612900000|2021-05-10 02:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|370
1620613200000|2021-05-10 02:20:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12434.2|12432.2|96
1620613500000|2021-05-10 02:25:00|12435|12433|12434.6|12432.6|12435|12433|12434.2|12432.2|195
1620613800000|2021-05-10 02:30:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|105
1620614100000|2021-05-10 02:35:00|||||||||16
1620614400000|2021-05-10 02:40:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|355
1620614700000|2021-05-10 02:45:00|||||||||9
1620615000000|2021-05-10 02:50:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|120
1620615300000|2021-05-10 02:55:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|153
1620615600000|2021-05-10 03:00:00|||||||||8
1620615900000|2021-05-10 03:05:00|||||||||14
1620616200000|2021-05-10 03:10:00|||||||||33
1620616500000|2021-05-10 03:15:00|||||||||27
1620616800000|2021-05-10 03:20:00|||||||||8
1620617100000|2021-05-10 03:25:00|||||||||9
1620617400000|2021-05-10 03:30:00|||||||||224
1620617700000|2021-05-10 03:35:00|||||||||1
1620618000000|2021-05-10 03:40:00|||||||||203
1620618300000|2021-05-10 03:45:00|||||||||6
1620618600000|2021-05-10 03:50:00|||||||||10
1620618900000|2021-05-10 03:55:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|201
1620619200000|2021-05-10 04:00:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|62
1620619500000|2021-05-10 04:05:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|88
1620619800000|2021-05-10 04:10:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|163
1620620100000|2021-05-10 04:15:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435.4|12433.4|224
1620620400000|2021-05-10 04:20:00|||||||||4
1620620700000|2021-05-10 04:25:00|12435|12433|12435|12433|12435|12433|12435|12433|103
1620621000000|2021-05-10 04:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|415
1620621300000|2021-05-10 04:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|192
1620621600000|2021-05-10 04:40:00|||||||||5
1620621900000|2021-05-10 04:45:00|||||||||30
1620622200000|2021-05-10 04:50:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|291
1620622500000|2021-05-10 04:55:00|||||||||154
1620622800000|2021-05-10 05:00:00|||||||||4
1620623100000|2021-05-10 05:05:00|||||||||21
1620623400000|2021-05-10 05:10:00|||||||||9
1620623700000|2021-05-10 05:15:00|||||||||3
1620624000000|2021-05-10 05:20:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|392
1620624300000|2021-05-10 05:25:00|||||||||54
1620624600000|2021-05-10 05:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|151
1620624900000|2021-05-10 05:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|237
1620625200000|2021-05-10 05:40:00|||||||||8
1620625500000|2021-05-10 05:45:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|314
1620625800000|2021-05-10 05:50:00|||||||||180
1620626100000|2021-05-10 05:55:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|597
1620626400000|2021-05-10 06:00:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|942
1620626700000|2021-05-10 06:05:00|12437.3|12435.3|12435|12433|12437.3|12435.3|12435|12433|838
1620627000000|2021-05-10 06:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|351
1620627300000|2021-05-10 06:15:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.2|12434.2|232
1620627600000|2021-05-10 06:20:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|2583
1620627900000|2021-05-10 06:25:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|822
1620628200000|2021-05-10 06:30:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|199
1620628500000|2021-05-10 06:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|834
1620628800000|2021-05-10 06:40:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|714
1620629100000|2021-05-10 06:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|481
1620629400000|2021-05-10 06:50:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|493
1620629700000|2021-05-10 06:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|636
1620630000000|2021-05-10 07:00:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1094
1620630300000|2021-05-10 07:05:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|328
1620630600000|2021-05-10 07:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|404
1620630900000|2021-05-10 07:15:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|694
1620631200000|2021-05-10 07:20:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|745
1620631500000|2021-05-10 07:25:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|249
1620631800000|2021-05-10 07:30:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435|12433|1145
1620632100000|2021-05-10 07:35:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|756
1620632400000|2021-05-10 07:40:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|327
1620632700000|2021-05-10 07:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|603
1620633000000|2021-05-10 07:50:00|12436.5|12434.5|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|4299
1620633300000|2021-05-10 07:55:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|1270
1620633600000|2021-05-10 08:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|685
1620633900000|2021-05-10 08:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|764
1620634200000|2021-05-10 08:10:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|532
1620634500000|2021-05-10 08:15:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1484
1620634800000|2021-05-10 08:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|2068
1620635100000|2021-05-10 08:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|481
1620635400000|2021-05-10 08:30:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|753
1620635700000|2021-05-10 08:35:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2104
1620636000000|2021-05-10 08:40:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|692
1620636300000|2021-05-10 08:45:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|725
1620636600000|2021-05-10 08:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|849
1620636900000|2021-05-10 08:55:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|149
1620637200000|2021-05-10 09:00:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|937
1620637500000|2021-05-10 09:05:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|275
1620637800000|2021-05-10 09:10:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|575
1620638100000|2021-05-10 09:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|98
1620638400000|2021-05-10 09:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1078
1620638700000|2021-05-10 09:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|836
1620639000000|2021-05-10 09:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|202
1620639300000|2021-05-10 09:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1321
1620639600000|2021-05-10 09:40:00|12442.8|12440.8|12442.4|12440.4|12442.8|12440.8|12442|12440|1213
1620639900000|2021-05-10 09:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|989
1620640200000|2021-05-10 09:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|941
1620640500000|2021-05-10 09:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|753
1620640800000|2021-05-10 10:00:00|12442.4|12440.4|12441.2|12439.2|12442.4|12440.4|12441.2|12439.2|2806
1620641100000|2021-05-10 10:05:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|2186
1620641400000|2021-05-10 10:10:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|1358
1620641700000|2021-05-10 10:15:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1738
1620642000000|2021-05-10 10:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|245
1620642300000|2021-05-10 10:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1113
1620642600000|2021-05-10 10:30:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2549
1620642900000|2021-05-10 10:35:00|12442|12440|12442|12440|12442|12440|12442|12440|1747
1620643200000|2021-05-10 10:40:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1378
1620643500000|2021-05-10 10:45:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|3082
1620643800000|2021-05-10 10:50:00|12443.2|12441.2|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1993
1620644100000|2021-05-10 10:55:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|3048
1620644400000|2021-05-10 11:00:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|963
1620644700000|2021-05-10 11:05:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1688
1620645000000|2021-05-10 11:10:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|880
1620645300000|2021-05-10 11:15:00|12442|12440|12442|12440|12442|12440|12442|12440|697
1620645600000|2021-05-10 11:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|675
1620645900000|2021-05-10 11:25:00|||||||||344
1620646200000|2021-05-10 11:30:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2134
1620646500000|2021-05-10 11:35:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12439.7|12437.7|1617
1620646800000|2021-05-10 11:40:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|718
1620647100000|2021-05-10 11:45:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|889
1620647400000|2021-05-10 11:50:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|539
1620647700000|2021-05-10 11:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|1450
1620648000000|2021-05-10 12:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1706
1620648300000|2021-05-10 12:05:00|12443.6|12441.6|12444.4|12442.4|12445.5|12443.5|12443.6|12441.6|2251
1620648600000|2021-05-10 12:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|3181
1620648900000|2021-05-10 12:15:00|12446.3|12444.3|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2831
1620649200000|2021-05-10 12:20:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4437
1620649500000|2021-05-10 12:25:00|12445.5|12443.5|12444.4|12442.4|12445.5|12443.5|12444.4|12442.4|1999
1620649800000|2021-05-10 12:30:00|12445.1|12443.1|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|2288
1620650100000|2021-05-10 12:35:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12444.4|12442.4|1109
1620650400000|2021-05-10 12:40:00|12447.5|12445.5|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|3412
1620650700000|2021-05-10 12:45:00|12445.5|12443.5|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1113
1620651000000|2021-05-10 12:50:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|835
1620651300000|2021-05-10 12:55:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1430
1620651600000|2021-05-10 13:00:00|12442.8|12440.8|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|1826
1620651900000|2021-05-10 13:05:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442|12440|2508
1620652200000|2021-05-10 13:10:00|12443.6|12441.6|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|4058
1620652500000|2021-05-10 13:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1424
1620652800000|2021-05-10 13:20:00|12441.2|12439.2|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|1917
1620653100000|2021-05-10 13:25:00|12443.6|12441.6|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|1554
1620653400000|2021-05-10 13:30:00|12444.4|12442.4|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2459
1620653700000|2021-05-10 13:35:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|3521
1620654000000|2021-05-10 13:40:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1882
1620654300000|2021-05-10 13:45:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1167
1620654600000|2021-05-10 13:50:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2409
1620654900000|2021-05-10 13:55:00|||||||||1553
1620655200000|2021-05-10 14:00:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|4097
1620655500000|2021-05-10 14:05:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3202
1620655800000|2021-05-10 14:10:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12444.4|12442.4|5008
1620656100000|2021-05-10 14:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1568
1620656400000|2021-05-10 14:20:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|3517
1620656700000|2021-05-10 14:25:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|2765
1620657000000|2021-05-10 14:30:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|3224
1620657300000|2021-05-10 14:35:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|3075
1620657600000|2021-05-10 14:40:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|1400
1620657900000|2021-05-10 14:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|6612
1620658200000|2021-05-10 14:50:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2393
1620658500000|2021-05-10 14:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1747
1620658800000|2021-05-10 15:00:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|2876
1620659100000|2021-05-10 15:05:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3978
1620659400000|2021-05-10 15:10:00|12446.7|12444.7|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|1836
1620659700000|2021-05-10 15:15:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|2003
1620660000000|2021-05-10 15:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|2990
1620660300000|2021-05-10 15:25:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1588
1620660600000|2021-05-10 15:30:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|5183
1620660900000|2021-05-10 15:35:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|894
1620661200000|2021-05-10 15:40:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|1974
1620661500000|2021-05-10 15:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1515
1620661800000|2021-05-10 15:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|669
1620662100000|2021-05-10 15:55:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|1145
1620662400000|2021-05-10 16:00:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1100
1620662700000|2021-05-10 16:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|675
1620663000000|2021-05-10 16:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1744
1620663300000|2021-05-10 16:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|760
1620663600000|2021-05-10 16:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|681
1620663900000|2021-05-10 16:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3372
1620664200000|2021-05-10 16:30:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|1616
1620664500000|2021-05-10 16:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12441.2|12439.2|2837
1620664800000|2021-05-10 16:40:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1031
1620665100000|2021-05-10 16:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|3604
1620665400000|2021-05-10 16:50:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1999
1620665700000|2021-05-10 16:55:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|2205
1620666000000|2021-05-10 17:00:00|12440.5|12438.5|12438.5|12436.5|12440.5|12438.5|12438.1|12436.1|1592
1620666300000|2021-05-10 17:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|473
1620666600000|2021-05-10 17:10:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|1468
1620666900000|2021-05-10 17:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|2615
1620667200000|2021-05-10 17:20:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|4706
1620667500000|2021-05-10 17:25:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1504
1620667800000|2021-05-10 17:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|561
1620668100000|2021-05-10 17:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|594
1620668400000|2021-05-10 17:40:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1197
1620668700000|2021-05-10 17:45:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1468
1620669000000|2021-05-10 17:50:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1191
1620669300000|2021-05-10 17:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|1689
1620669600000|2021-05-10 18:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1329
1620669900000|2021-05-10 18:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|968
1620670200000|2021-05-10 18:10:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1656
1620670500000|2021-05-10 18:15:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1373
1620670800000|2021-05-10 18:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1775
1620671100000|2021-05-10 18:25:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1467
1620671400000|2021-05-10 18:30:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1481
1620671700000|2021-05-10 18:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1996
1620672000000|2021-05-10 18:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1603
1620672300000|2021-05-10 18:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|2744
1620672600000|2021-05-10 18:50:00|12436.2|12434.2|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1507
1620672900000|2021-05-10 18:55:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|2571
1620673200000|2021-05-10 19:00:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|3028
1620673500000|2021-05-10 19:05:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|3515
1620673800000|2021-05-10 19:10:00|||||||||193
1620674100000|2021-05-10 19:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|869
1620674400000|2021-05-10 19:20:00|||||||||432
1620674700000|2021-05-10 19:25:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2217
1620675000000|2021-05-10 19:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|2018
1620675300000|2021-05-10 19:35:00|||||||||466
1620675600000|2021-05-10 19:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1358
1620675900000|2021-05-10 19:45:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|1630
1620676200000|2021-05-10 19:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2764
1620676500000|2021-05-10 19:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1259
1620676800000|2021-05-10 20:00:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|3298
1620677100000|2021-05-10 20:05:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1039
1620677400000|2021-05-10 20:10:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1918
1620677700000|2021-05-10 20:15:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1152
1620678000000|2021-05-10 20:20:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1948
1620678300000|2021-05-10 20:25:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|1570
1620678600000|2021-05-10 20:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|1958
1620678900000|2021-05-10 20:35:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|838
1620679200000|2021-05-10 20:40:00|12435|12433|12435|12433|12437.3|12435.3|12435|12433|1608
1620679500000|2021-05-10 20:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1476
1620679800000|2021-05-10 20:50:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|1461
1620680100000|2021-05-10 20:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|2571
1620684000000|2021-05-10 22:00:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|128
1620684600000|2021-05-10 22:10:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|225
1620684900000|2021-05-10 22:15:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|292
1620685200000|2021-05-10 22:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|604
1620685500000|2021-05-10 22:25:00|||||||||229
1620685800000|2021-05-10 22:30:00|||||||||325
1620686100000|2021-05-10 22:35:00|||||||||211
1620686400000|2021-05-10 22:40:00|||||||||105
1620686700000|2021-05-10 22:45:00|||||||||19
1620687000000|2021-05-10 22:50:00|||||||||46
1620687300000|2021-05-10 22:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|68
1620687600000|2021-05-10 23:00:00|||||||||553
1620687900000|2021-05-10 23:05:00|||||||||17
1620688200000|2021-05-10 23:10:00|||||||||64
1620688500000|2021-05-10 23:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|137
1620688800000|2021-05-10 23:20:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|279
1620689100000|2021-05-10 23:25:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|204
1620689400000|2021-05-10 23:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|532
1620689700000|2021-05-10 23:35:00|||||||||54
1620690000000|2021-05-10 23:40:00|12436.9|12434.9|12436.5|12434.5|12436.9|12434.9|12436.5|12434.5|296
1620690300000|2021-05-10 23:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|279
1620690600000|2021-05-10 23:50:00|||||||||139
1620690900000|2021-05-10 23:55:00|||||||||15
1620604800000|2021-05-10 00:00:00|12439.3|12437.3|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1052
1620605100000|2021-05-10 00:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|735
1620605400000|2021-05-10 00:10:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|355
1620605700000|2021-05-10 00:15:00|12436.5|12434.5|12436.2|12434.2|12437.3|12435.3|12434.6|12432.6|1716
1620606000000|2021-05-10 00:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|786
1620606300000|2021-05-10 00:25:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|970
1620606600000|2021-05-10 00:30:00|12435|12433|12435|12433|12435|12433|12435|12433|242
1620606900000|2021-05-10 00:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|910
1620607200000|2021-05-10 00:40:00|12435.4|12433.4|12435.4|12433.4|12435.8|12433.8|12435|12433|194
1620607500000|2021-05-10 00:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435|12433|519
1620607800000|2021-05-10 00:50:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|164
1620608100000|2021-05-10 00:55:00|||||||||40
1620608400000|2021-05-10 01:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|580
1620608700000|2021-05-10 01:05:00|12436.2|12434.2|12435.8|12433.8|12436.2|12434.2|12435|12433|312
1620609000000|2021-05-10 01:10:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|113
1620609300000|2021-05-10 01:15:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|50
1620609600000|2021-05-10 01:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|321
1620609900000|2021-05-10 01:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|235
1620610200000|2021-05-10 01:30:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|222
1620610500000|2021-05-10 01:35:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|19
1620610800000|2021-05-10 01:40:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|338
1620611100000|2021-05-10 01:45:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|105
1620611400000|2021-05-10 01:50:00|||||||||241
1620611700000|2021-05-10 01:55:00|||||||||61
1620612000000|2021-05-10 02:00:00|||||||||139
1620612300000|2021-05-10 02:05:00|12433.8|12431.8|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|135
1620612600000|2021-05-10 02:10:00|||||||||40
1620612900000|2021-05-10 02:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|370
1620613200000|2021-05-10 02:20:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12434.2|12432.2|96
1620613500000|2021-05-10 02:25:00|12435|12433|12434.6|12432.6|12435|12433|12434.2|12432.2|195
1620613800000|2021-05-10 02:30:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|105
1620614100000|2021-05-10 02:35:00|||||||||16
1620614400000|2021-05-10 02:40:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|355
1620614700000|2021-05-10 02:45:00|||||||||9
1620615000000|2021-05-10 02:50:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|120
1620615300000|2021-05-10 02:55:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|153
1620615600000|2021-05-10 03:00:00|||||||||8
1620615900000|2021-05-10 03:05:00|||||||||14
1620616200000|2021-05-10 03:10:00|||||||||33
1620616500000|2021-05-10 03:15:00|||||||||27
1620616800000|2021-05-10 03:20:00|||||||||8
1620617100000|2021-05-10 03:25:00|||||||||9
1620617400000|2021-05-10 03:30:00|||||||||224
1620617700000|2021-05-10 03:35:00|||||||||1
1620618000000|2021-05-10 03:40:00|||||||||203
1620618300000|2021-05-10 03:45:00|||||||||6
1620618600000|2021-05-10 03:50:00|||||||||10
1620618900000|2021-05-10 03:55:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|201
1620619200000|2021-05-10 04:00:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|62
1620619500000|2021-05-10 04:05:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|88
1620619800000|2021-05-10 04:10:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|163
1620620100000|2021-05-10 04:15:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435.4|12433.4|224
1620620400000|2021-05-10 04:20:00|||||||||4
1620620700000|2021-05-10 04:25:00|12435|12433|12435|12433|12435|12433|12435|12433|103
1620621000000|2021-05-10 04:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|415
1620621300000|2021-05-10 04:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|192
1620621600000|2021-05-10 04:40:00|||||||||5
1620621900000|2021-05-10 04:45:00|||||||||30
1620622200000|2021-05-10 04:50:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|291
1620622500000|2021-05-10 04:55:00|||||||||154
1620622800000|2021-05-10 05:00:00|||||||||4
1620623100000|2021-05-10 05:05:00|||||||||21
1620623400000|2021-05-10 05:10:00|||||||||9
1620623700000|2021-05-10 05:15:00|||||||||3
1620624000000|2021-05-10 05:20:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|392
1620624300000|2021-05-10 05:25:00|||||||||54
1620624600000|2021-05-10 05:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|151
1620624900000|2021-05-10 05:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|237
1620625200000|2021-05-10 05:40:00|||||||||8
1620625500000|2021-05-10 05:45:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|314
1620625800000|2021-05-10 05:50:00|||||||||180
1620626100000|2021-05-10 05:55:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|597
1620626400000|2021-05-10 06:00:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|942
1620626700000|2021-05-10 06:05:00|12437.3|12435.3|12435|12433|12437.3|12435.3|12435|12433|838
1620627000000|2021-05-10 06:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|351
1620627300000|2021-05-10 06:15:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.2|12434.2|232
1620627600000|2021-05-10 06:20:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|2583
1620627900000|2021-05-10 06:25:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|822
1620628200000|2021-05-10 06:30:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|199
1620628500000|2021-05-10 06:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|834
1620628800000|2021-05-10 06:40:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|714
1620629100000|2021-05-10 06:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|481
1620629400000|2021-05-10 06:50:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|493
1620629700000|2021-05-10 06:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|636
1620630000000|2021-05-10 07:00:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1094
1620630300000|2021-05-10 07:05:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|328
1620630600000|2021-05-10 07:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|404
1620630900000|2021-05-10 07:15:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|694
1620631200000|2021-05-10 07:20:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|745
1620631500000|2021-05-10 07:25:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|249
1620631800000|2021-05-10 07:30:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435|12433|1145
1620632100000|2021-05-10 07:35:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|756
1620632400000|2021-05-10 07:40:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|327
1620632700000|2021-05-10 07:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|603
1620633000000|2021-05-10 07:50:00|12436.5|12434.5|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|4299
1620633300000|2021-05-10 07:55:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|1270
1620633600000|2021-05-10 08:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|685
1620633900000|2021-05-10 08:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|764
1620634200000|2021-05-10 08:10:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|532
1620634500000|2021-05-10 08:15:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1484
1620634800000|2021-05-10 08:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|2068
1620635100000|2021-05-10 08:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|481
1620635400000|2021-05-10 08:30:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|753
1620635700000|2021-05-10 08:35:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2104
1620636000000|2021-05-10 08:40:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|692
1620636300000|2021-05-10 08:45:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|725
1620636600000|2021-05-10 08:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|849
1620636900000|2021-05-10 08:55:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|149
1620637200000|2021-05-10 09:00:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|937
1620637500000|2021-05-10 09:05:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|275
1620637800000|2021-05-10 09:10:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|575
1620638100000|2021-05-10 09:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|98
1620638400000|2021-05-10 09:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1078
1620638700000|2021-05-10 09:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|836
1620639000000|2021-05-10 09:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|202
1620639300000|2021-05-10 09:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1321
1620639600000|2021-05-10 09:40:00|12442.8|12440.8|12442.4|12440.4|12442.8|12440.8|12442|12440|1213
1620639900000|2021-05-10 09:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|989
1620640200000|2021-05-10 09:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|941
1620640500000|2021-05-10 09:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|753
1620640800000|2021-05-10 10:00:00|12442.4|12440.4|12441.2|12439.2|12442.4|12440.4|12441.2|12439.2|2806
1620641100000|2021-05-10 10:05:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|2186
1620641400000|2021-05-10 10:10:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|1358
1620641700000|2021-05-10 10:15:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1738
1620642000000|2021-05-10 10:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|245
1620642300000|2021-05-10 10:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1113
1620642600000|2021-05-10 10:30:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2549
1620642900000|2021-05-10 10:35:00|12442|12440|12442|12440|12442|12440|12442|12440|1747
1620643200000|2021-05-10 10:40:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1378
1620643500000|2021-05-10 10:45:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|3082
1620643800000|2021-05-10 10:50:00|12443.2|12441.2|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1993
1620644100000|2021-05-10 10:55:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|3048
1620644400000|2021-05-10 11:00:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|963
1620644700000|2021-05-10 11:05:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1688
1620645000000|2021-05-10 11:10:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|880
1620645300000|2021-05-10 11:15:00|12442|12440|12442|12440|12442|12440|12442|12440|697
1620645600000|2021-05-10 11:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|675
1620645900000|2021-05-10 11:25:00|||||||||344
1620646200000|2021-05-10 11:30:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2134
1620646500000|2021-05-10 11:35:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12439.7|12437.7|1617
1620646800000|2021-05-10 11:40:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|718
1620647100000|2021-05-10 11:45:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|889
1620647400000|2021-05-10 11:50:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|539
1620647700000|2021-05-10 11:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|1450
1620648000000|2021-05-10 12:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1706
1620648300000|2021-05-10 12:05:00|12443.6|12441.6|12444.4|12442.4|12445.5|12443.5|12443.6|12441.6|2251
1620648600000|2021-05-10 12:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|3181
1620648900000|2021-05-10 12:15:00|12446.3|12444.3|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2831
1620649200000|2021-05-10 12:20:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4437
1620649500000|2021-05-10 12:25:00|12445.5|12443.5|12444.4|12442.4|12445.5|12443.5|12444.4|12442.4|1999
1620649800000|2021-05-10 12:30:00|12445.1|12443.1|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|2288
1620650100000|2021-05-10 12:35:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12444.4|12442.4|1109
1620650400000|2021-05-10 12:40:00|12447.5|12445.5|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|3412
1620650700000|2021-05-10 12:45:00|12445.5|12443.5|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1113
1620651000000|2021-05-10 12:50:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|835
1620651300000|2021-05-10 12:55:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1430
1620651600000|2021-05-10 13:00:00|12442.8|12440.8|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|1826
1620651900000|2021-05-10 13:05:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442|12440|2508
1620652200000|2021-05-10 13:10:00|12443.6|12441.6|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|4058
1620652500000|2021-05-10 13:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1424
1620652800000|2021-05-10 13:20:00|12441.2|12439.2|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|1917
1620653100000|2021-05-10 13:25:00|12443.6|12441.6|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|1554
1620653400000|2021-05-10 13:30:00|12444.4|12442.4|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2459
1620653700000|2021-05-10 13:35:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|3521
1620654000000|2021-05-10 13:40:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1882
1620654300000|2021-05-10 13:45:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1167
1620654600000|2021-05-10 13:50:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2409
1620654900000|2021-05-10 13:55:00|||||||||1553
1620655200000|2021-05-10 14:00:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|4097
1620655500000|2021-05-10 14:05:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3202
1620655800000|2021-05-10 14:10:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12444.4|12442.4|5008
1620656100000|2021-05-10 14:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1568
1620656400000|2021-05-10 14:20:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|3517
1620656700000|2021-05-10 14:25:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|2765
1620657000000|2021-05-10 14:30:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|3224
1620657300000|2021-05-10 14:35:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|3075
1620657600000|2021-05-10 14:40:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|1400
1620657900000|2021-05-10 14:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|6612
1620658200000|2021-05-10 14:50:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2393
1620658500000|2021-05-10 14:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1747
1620658800000|2021-05-10 15:00:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|2876
1620659100000|2021-05-10 15:05:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3978
1620659400000|2021-05-10 15:10:00|12446.7|12444.7|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|1836
1620659700000|2021-05-10 15:15:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|2003
1620660000000|2021-05-10 15:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|2990
1620660300000|2021-05-10 15:25:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1588
1620660600000|2021-05-10 15:30:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|5183
1620660900000|2021-05-10 15:35:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|894
1620661200000|2021-05-10 15:40:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|1974
1620661500000|2021-05-10 15:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1515
1620661800000|2021-05-10 15:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|669
1620662100000|2021-05-10 15:55:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|1145
1620662400000|2021-05-10 16:00:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1100
1620662700000|2021-05-10 16:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|675
1620663000000|2021-05-10 16:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1744
1620663300000|2021-05-10 16:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|760
1620663600000|2021-05-10 16:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|681
1620663900000|2021-05-10 16:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3372
1620664200000|2021-05-10 16:30:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|1616
1620664500000|2021-05-10 16:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12441.2|12439.2|2837
1620664800000|2021-05-10 16:40:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1031
1620665100000|2021-05-10 16:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|3604
1620665400000|2021-05-10 16:50:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1999
1620665700000|2021-05-10 16:55:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|2205
1620666000000|2021-05-10 17:00:00|12440.5|12438.5|12438.5|12436.5|12440.5|12438.5|12438.1|12436.1|1592
1620666300000|2021-05-10 17:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|473
1620666600000|2021-05-10 17:10:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|1468
1620666900000|2021-05-10 17:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|2615
1620667200000|2021-05-10 17:20:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|4706
1620667500000|2021-05-10 17:25:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1504
1620667800000|2021-05-10 17:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|561
1620668100000|2021-05-10 17:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|594
1620668400000|2021-05-10 17:40:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1197
1620668700000|2021-05-10 17:45:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1468
1620669000000|2021-05-10 17:50:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1191
1620669300000|2021-05-10 17:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|1689
1620669600000|2021-05-10 18:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1329
1620669900000|2021-05-10 18:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|968
1620670200000|2021-05-10 18:10:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1656
1620670500000|2021-05-10 18:15:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1373
1620670800000|2021-05-10 18:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1775
1620671100000|2021-05-10 18:25:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1467
1620671400000|2021-05-10 18:30:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1481
1620671700000|2021-05-10 18:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1996
1620672000000|2021-05-10 18:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1603
1620672300000|2021-05-10 18:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|2744
1620672600000|2021-05-10 18:50:00|12436.2|12434.2|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1507
1620672900000|2021-05-10 18:55:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|2571
1620673200000|2021-05-10 19:00:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|3028
1620673500000|2021-05-10 19:05:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|3515
1620673800000|2021-05-10 19:10:00|||||||||193
1620674100000|2021-05-10 19:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|869
1620674400000|2021-05-10 19:20:00|||||||||432
1620674700000|2021-05-10 19:25:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2217
1620675000000|2021-05-10 19:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|2018
1620675300000|2021-05-10 19:35:00|||||||||466
1620675600000|2021-05-10 19:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1358
1620675900000|2021-05-10 19:45:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|1630
1620676200000|2021-05-10 19:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2764
1620676500000|2021-05-10 19:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1259
1620676800000|2021-05-10 20:00:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|3298
1620677100000|2021-05-10 20:05:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1039
1620677400000|2021-05-10 20:10:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1918
1620677700000|2021-05-10 20:15:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1152
1620678000000|2021-05-10 20:20:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1948
1620678300000|2021-05-10 20:25:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|1570
1620678600000|2021-05-10 20:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|1958
1620678900000|2021-05-10 20:35:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|838
1620679200000|2021-05-10 20:40:00|12435|12433|12435|12433|12437.3|12435.3|12435|12433|1608
1620679500000|2021-05-10 20:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1476
1620679800000|2021-05-10 20:50:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|1461
1620680100000|2021-05-10 20:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|2571
1620684000000|2021-05-10 22:00:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|128
1620684600000|2021-05-10 22:10:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|225
1620684900000|2021-05-10 22:15:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|292
1620685200000|2021-05-10 22:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|604
1620685500000|2021-05-10 22:25:00|||||||||229
1620685800000|2021-05-10 22:30:00|||||||||325
1620686100000|2021-05-10 22:35:00|||||||||211
1620686400000|2021-05-10 22:40:00|||||||||105
1620686700000|2021-05-10 22:45:00|||||||||19
1620687000000|2021-05-10 22:50:00|||||||||46
1620687300000|2021-05-10 22:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|68
1620687600000|2021-05-10 23:00:00|||||||||553
1620687900000|2021-05-10 23:05:00|||||||||17
1620688200000|2021-05-10 23:10:00|||||||||64
1620688500000|2021-05-10 23:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|137
1620688800000|2021-05-10 23:20:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|279
1620689100000|2021-05-10 23:25:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|204
1620689400000|2021-05-10 23:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|532
1620689700000|2021-05-10 23:35:00|||||||||54
1620690000000|2021-05-10 23:40:00|12436.9|12434.9|12436.5|12434.5|12436.9|12434.9|12436.5|12434.5|296
1620690300000|2021-05-10 23:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|279
1620690600000|2021-05-10 23:50:00|||||||||139
1620690900000|2021-05-10 23:55:00|||||||||15
1620691200000|2021-05-11 00:00:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|262
1620691500000|2021-05-11 00:05:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|550
1620691800000|2021-05-11 00:10:00|||||||||39
1620692100000|2021-05-11 00:15:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12437.3|12435.3|1508
1620692400000|2021-05-11 00:20:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|410
1620692700000|2021-05-11 00:25:00|||||||||15
1620693000000|2021-05-11 00:30:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|175
1620693300000|2021-05-11 00:35:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|32
1620693600000|2021-05-11 00:40:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|75
1620693900000|2021-05-11 00:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|356
1620694200000|2021-05-11 00:50:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1711
1620694500000|2021-05-11 00:55:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|625
1620694800000|2021-05-11 01:00:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|384
1620695100000|2021-05-11 01:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|347
1620695400000|2021-05-11 01:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|451
1620695700000|2021-05-11 01:15:00|||||||||219
1620696000000|2021-05-11 01:20:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|404
1620696300000|2021-05-11 01:25:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|243
1620696600000|2021-05-11 01:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|571
1620696900000|2021-05-11 01:35:00|12439.7|12437.7|12440.1|12438.1|12440.5|12438.5|12439.7|12437.7|448
1620697200000|2021-05-11 01:40:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|249
1620697500000|2021-05-11 01:45:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|192
1620697800000|2021-05-11 01:50:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|188
1620698100000|2021-05-11 01:55:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|166
1620698400000|2021-05-11 02:00:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|167
1620698700000|2021-05-11 02:05:00|12438.5|12436.5|12439.7|12437.7|12440.5|12438.5|12438.1|12436.1|692
1620699000000|2021-05-11 02:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|364
1620699300000|2021-05-11 02:15:00|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.7|12437.7|62
1620699600000|2021-05-11 02:20:00|||||||||3
1620699900000|2021-05-11 02:25:00|||||||||54
1620700200000|2021-05-11 02:30:00|||||||||10
1620700500000|2021-05-11 02:35:00|||||||||17
1620700800000|2021-05-11 02:40:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|272
1620701100000|2021-05-11 02:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|606
1620701400000|2021-05-11 02:50:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|106
1620701700000|2021-05-11 02:55:00|||||||||1
1620702000000|2021-05-11 03:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|402
1620702300000|2021-05-11 03:05:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|133
1620702600000|2021-05-11 03:10:00|12439.3|12437.3|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|194
1620702900000|2021-05-11 03:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|110
1620703200000|2021-05-11 03:20:00|||||||||203
1620703500000|2021-05-11 03:25:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|47
1620703800000|2021-05-11 03:30:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|526
1620704100000|2021-05-11 03:35:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|355
1620704400000|2021-05-11 03:40:00|||||||||108
1620704700000|2021-05-11 03:45:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|529
1620705000000|2021-05-11 03:50:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|313
1620705600000|2021-05-11 04:00:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|99
1620705900000|2021-05-11 04:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|197
1620706200000|2021-05-11 04:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|65
1620706500000|2021-05-11 04:15:00|||||||||16
1620706800000|2021-05-11 04:20:00|||||||||2
1620707100000|2021-05-11 04:25:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|603
1620707400000|2021-05-11 04:30:00|||||||||363
1620707700000|2021-05-11 04:35:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|41
1620708000000|2021-05-11 04:40:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|11
1620708300000|2021-05-11 04:45:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|123
1620708600000|2021-05-11 04:50:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|396
1620708900000|2021-05-11 04:55:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|316
1620709200000|2021-05-11 05:00:00|||||||||60
1620709500000|2021-05-11 05:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|271
1620709800000|2021-05-11 05:10:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|295
1620710100000|2021-05-11 05:15:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|112
1620710400000|2021-05-11 05:20:00|||||||||22
1620710700000|2021-05-11 05:25:00|||||||||199
1620711000000|2021-05-11 05:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|201
1620711300000|2021-05-11 05:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|330
1620711600000|2021-05-11 05:40:00|||||||||68
1620711900000|2021-05-11 05:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|635
1620712200000|2021-05-11 05:50:00|||||||||81
1620712500000|2021-05-11 05:55:00|12435.4|12433.4|12434.2|12432.2|12435.4|12433.4|12434.2|12432.2|236
1620712800000|2021-05-11 06:00:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|565
1620713100000|2021-05-11 06:05:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|508
1620713400000|2021-05-11 06:10:00|12434.6|12432.6|12433.4|12431.4|12435|12433|12433.4|12431.4|789
1620713700000|2021-05-11 06:15:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|825
1620714000000|2021-05-11 06:20:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1693
1620714300000|2021-05-11 06:25:00|12433.4|12431.4|12435|12433|12435.4|12433.4|12433.4|12431.4|131
1620714600000|2021-05-11 06:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|566
1620714900000|2021-05-11 06:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|389
1620715200000|2021-05-11 06:40:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|299
1620715500000|2021-05-11 06:45:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|1062
1620715800000|2021-05-11 06:50:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|583
1620716100000|2021-05-11 06:55:00|||||||||137
1620716400000|2021-05-11 07:00:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|1034
1620716700000|2021-05-11 07:05:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1892
1620717000000|2021-05-11 07:10:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|952
1620717300000|2021-05-11 07:15:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|646
1620717600000|2021-05-11 07:20:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|6033
1620717900000|2021-05-11 07:25:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12429.5|12427.5|4067
1620718200000|2021-05-11 07:30:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|732
1620718500000|2021-05-11 07:35:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|1784
1620718800000|2021-05-11 07:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1103
1620719100000|2021-05-11 07:45:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1243
1620719400000|2021-05-11 07:50:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1606
1620719700000|2021-05-11 07:55:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1229
1620720000000|2021-05-11 08:00:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|925
1620720300000|2021-05-11 08:05:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|772
1620720600000|2021-05-11 08:10:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|821
1620720900000|2021-05-11 08:15:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|494
1620721200000|2021-05-11 08:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|353
1620721500000|2021-05-11 08:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|423
1620721800000|2021-05-11 08:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|753
1620722100000|2021-05-11 08:35:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1703
1620722400000|2021-05-11 08:40:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|412
1620722700000|2021-05-11 08:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1035
1620723000000|2021-05-11 08:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|290
1620723300000|2021-05-11 08:55:00|||||||||57
1620723600000|2021-05-11 09:00:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1202
1620723900000|2021-05-11 09:05:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|951
1620724200000|2021-05-11 09:10:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1005
1620724500000|2021-05-11 09:15:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428|12426|1688
1620724800000|2021-05-11 09:20:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|260
1620725100000|2021-05-11 09:25:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1918
1620725400000|2021-05-11 09:30:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|796
1620725700000|2021-05-11 09:35:00|12430.7|12428.7|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|629
1620726000000|2021-05-11 09:40:00|12430.7|12428.7|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1417
1620726300000|2021-05-11 09:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|680
1620726600000|2021-05-11 09:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|983
1620726900000|2021-05-11 09:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|4061
1620727200000|2021-05-11 10:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|397
1620727500000|2021-05-11 10:05:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|879
1620727800000|2021-05-11 10:10:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1038
1620728100000|2021-05-11 10:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1502
1620728400000|2021-05-11 10:20:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2635
1620728700000|2021-05-11 10:25:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|716
1620729000000|2021-05-11 10:30:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|2417
1620729300000|2021-05-11 10:35:00|12431.9|12429.9|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|2068
1620729600000|2021-05-11 10:40:00|||||||||737
1620729900000|2021-05-11 10:45:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|2960
1620730200000|2021-05-11 10:50:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1779
1620730500000|2021-05-11 10:55:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|978
1620730800000|2021-05-11 11:00:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|1050
1620731100000|2021-05-11 11:05:00|12431.1|12429.1|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1271
1620731400000|2021-05-11 11:10:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1148
1620731700000|2021-05-11 11:15:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|970
1620732000000|2021-05-11 11:20:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1116
1620732300000|2021-05-11 11:25:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|733
1620732600000|2021-05-11 11:30:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|2216
1620732900000|2021-05-11 11:35:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2132
1620733200000|2021-05-11 11:40:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|766
1620733500000|2021-05-11 11:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|5654
1620733800000|2021-05-11 11:50:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|6190
1620734100000|2021-05-11 11:55:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1146
1620734400000|2021-05-11 12:00:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1424
1620734700000|2021-05-11 12:05:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1582
1620735000000|2021-05-11 12:10:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|2038
1620735300000|2021-05-11 12:15:00|12431.1|12429.1|12433.4|12431.4|12433.4|12431.4|12431.1|12429.1|3043
1620735600000|2021-05-11 12:20:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12431.9|12429.9|2574
1620735900000|2021-05-11 12:25:00|12434.2|12432.2|12431.9|12429.9|12434.2|12432.2|12431.9|12429.9|1655
1620736200000|2021-05-11 12:30:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|2084
1620736500000|2021-05-11 12:35:00|12430.7|12428.7|12431.9|12429.9|12433.4|12431.4|12430.7|12428.7|2107
1620736800000|2021-05-11 12:40:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|2323
1620737100000|2021-05-11 12:45:00|12431.5|12429.5|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|846
1620737400000|2021-05-11 12:50:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|1635
1620737700000|2021-05-11 12:55:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1092
1620738000000|2021-05-11 13:00:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2669
1620738300000|2021-05-11 13:05:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12430.3|12428.3|2364
1620738600000|2021-05-11 13:10:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|2486
1620738900000|2021-05-11 13:15:00|12431.1|12429.1|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|4084
1620739200000|2021-05-11 13:20:00|12430.3|12428.3|12426.4|12424.4|12430.3|12428.3|12426.4|12424.4|2368
1620739500000|2021-05-11 13:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|4229
1620739800000|2021-05-11 13:30:00|12425.6|12423.6|12424|12422|12426.4|12424.4|12423.7|12421.7|3822
1620740100000|2021-05-11 13:35:00|12424.8|12422.8|12424|12422|12426.4|12424.4|12424|12422|4620
1620740400000|2021-05-11 13:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|4077
1620740700000|2021-05-11 13:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|3287
1620741000000|2021-05-11 13:50:00|12424.8|12422.8|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|2952
1620741300000|2021-05-11 13:55:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|3284
1620741600000|2021-05-11 14:00:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1664
1620741900000|2021-05-11 14:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1329
1620742200000|2021-05-11 14:10:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1499
1620742500000|2021-05-11 14:15:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|2156
1620742800000|2021-05-11 14:20:00|12427.2|12425.2|12428|12426|12428|12426|12426.4|12424.4|2143
1620743100000|2021-05-11 14:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|2207
1620743400000|2021-05-11 14:30:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|5987
1620743700000|2021-05-11 14:35:00|12429.1|12427.1|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2982
1620744000000|2021-05-11 14:40:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|5523
1620744300000|2021-05-11 14:45:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2488
1620744600000|2021-05-11 14:50:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|2956
1620744900000|2021-05-11 14:55:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|2547
1620745200000|2021-05-11 15:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|3158
1620745500000|2021-05-11 15:05:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3012
1620745800000|2021-05-11 15:10:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|2273
1620746100000|2021-05-11 15:15:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|1994
1620746400000|2021-05-11 15:20:00|12428|12426|12428|12426|12428|12426|12428|12426|1691
1620746700000|2021-05-11 15:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|993
1620747000000|2021-05-11 15:30:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|3519
1620747300000|2021-05-11 15:35:00|12428|12426|12428|12426|12429.5|12427.5|12428|12426|2512
1620747600000|2021-05-11 15:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1391
1620747900000|2021-05-11 15:45:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|3389
1620748200000|2021-05-11 15:50:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2338
1620748500000|2021-05-11 15:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2138
1620748800000|2021-05-11 16:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|2614
1620749100000|2021-05-11 16:05:00|||||||||157
1620749400000|2021-05-11 16:10:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1318
1620749700000|2021-05-11 16:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|708
1620750000000|2021-05-11 16:20:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|1741
1620750300000|2021-05-11 16:25:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|3072
1620750600000|2021-05-11 16:30:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|4045
1620750900000|2021-05-11 16:35:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2138
1620751200000|2021-05-11 16:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|2087
1620751500000|2021-05-11 16:45:00|||||||||354
1620751800000|2021-05-11 16:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2335
1620752100000|2021-05-11 16:55:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|2449
1620752400000|2021-05-11 17:00:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1564
1620752700000|2021-05-11 17:05:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1529
1620753000000|2021-05-11 17:10:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|502
1620753300000|2021-05-11 17:15:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1631
1620753600000|2021-05-11 17:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|1943
1620753900000|2021-05-11 17:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|4547
1620754200000|2021-05-11 17:30:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1666
1620754500000|2021-05-11 17:35:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|567
1620754800000|2021-05-11 17:40:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1329
1620755100000|2021-05-11 17:45:00|||||||||298
1620755400000|2021-05-11 17:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|289
1620755700000|2021-05-11 17:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1352
1620756000000|2021-05-11 18:00:00|12426.4|12424.4|12426.4|12424.4|12428|12426|12426.4|12424.4|1568
1620756300000|2021-05-11 18:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|752
1620756600000|2021-05-11 18:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1059
1620756900000|2021-05-11 18:15:00|||||||||467
1620757200000|2021-05-11 18:20:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|830
1620757500000|2021-05-11 18:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|868
1620757800000|2021-05-11 18:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|2098
1620758100000|2021-05-11 18:35:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|416
1620758400000|2021-05-11 18:40:00|12428|12426|12428|12426|12428|12426|12428|12426|471
1620758700000|2021-05-11 18:45:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2186
1620759000000|2021-05-11 18:50:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|964
1620759300000|2021-05-11 18:55:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2841
1620759600000|2021-05-11 19:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|5458
1620759900000|2021-05-11 19:05:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|2097
1620760200000|2021-05-11 19:10:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|3262
1620760500000|2021-05-11 19:15:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|465
1620760800000|2021-05-11 19:20:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1037
1620761100000|2021-05-11 19:25:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|564
1620761400000|2021-05-11 19:30:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1224
1620761700000|2021-05-11 19:35:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1425
1620762000000|2021-05-11 19:40:00|||||||||216
1620762300000|2021-05-11 19:45:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|525
1620762600000|2021-05-11 19:50:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|2631
1620762900000|2021-05-11 19:55:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|5473
1620763200000|2021-05-11 20:00:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|3250
1620763500000|2021-05-11 20:05:00|12428|12426|12428.3|12426.3|12428.7|12426.7|12428|12426|2199
1620763800000|2021-05-11 20:10:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|3475
1620764100000|2021-05-11 20:15:00|12428.3|12426.3|12426.4|12424.4|12428.3|12426.3|12426.4|12424.4|2339
1620764400000|2021-05-11 20:20:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|540
1620764700000|2021-05-11 20:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1111
1620765000000|2021-05-11 20:30:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1834
1620765300000|2021-05-11 20:35:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|774
1620765600000|2021-05-11 20:40:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|702
1620765900000|2021-05-11 20:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1051
1620766200000|2021-05-11 20:50:00|12426|12424|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|732
1620766500000|2021-05-11 20:55:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|2201
1620770400000|2021-05-11 22:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|295
1620771300000|2021-05-11 22:15:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|105
1620771600000|2021-05-11 22:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|53
1620771900000|2021-05-11 22:25:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|42
1620772200000|2021-05-11 22:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|88
1620772500000|2021-05-11 22:35:00|||||||||36
1620772800000|2021-05-11 22:40:00|||||||||52
1620773100000|2021-05-11 22:45:00|||||||||40
1620773400000|2021-05-11 22:50:00|||||||||12
1620773700000|2021-05-11 22:55:00|||||||||11
1620774000000|2021-05-11 23:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|66
1620774300000|2021-05-11 23:05:00|||||||||212
1620774600000|2021-05-11 23:10:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|179
1620774900000|2021-05-11 23:15:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|60
1620775200000|2021-05-11 23:20:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|405
1620775500000|2021-05-11 23:25:00|||||||||2
1620775800000|2021-05-11 23:30:00|||||||||7
1620776100000|2021-05-11 23:35:00|||||||||252
1620776400000|2021-05-11 23:40:00|||||||||12
1620776700000|2021-05-11 23:45:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|1071
1620777000000|2021-05-11 23:50:00|12424.8|12422.8|12425.2|12423.2|12425.6|12423.6|12424.8|12422.8|108
1620777300000|2021-05-11 23:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|292
1620777600000|2021-05-12 00:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|256
1620777900000|2021-05-12 00:05:00|12425.6|12423.6|12425.2|12423.2|12425.6|12423.6|12424.8|12422.8|766
1620778200000|2021-05-12 00:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|44
1620778500000|2021-05-12 00:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|410
1620778800000|2021-05-12 00:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|253
1620779100000|2021-05-12 00:25:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|222
1620779400000|2021-05-12 00:30:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|610
1620779700000|2021-05-12 00:35:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|92
1620780000000|2021-05-12 00:40:00|||||||||420
1620780300000|2021-05-12 00:45:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|314
1620780600000|2021-05-12 00:50:00|12427.6|12425.6|12427.2|12425.2|12428|12426|12427.2|12425.2|285
1620780900000|2021-05-12 00:55:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|140
1620781200000|2021-05-12 01:00:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|330
1620781500000|2021-05-12 01:05:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|285
1620781800000|2021-05-12 01:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.4|12422.4|228
1620782100000|2021-05-12 01:15:00|||||||||176
1620782400000|2021-05-12 01:20:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|585
1620782700000|2021-05-12 01:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|160
1620783000000|2021-05-12 01:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|644
1620783300000|2021-05-12 01:35:00|||||||||139
1620783600000|2021-05-12 01:40:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|4878
1620783900000|2021-05-12 01:45:00|||||||||167
1620784200000|2021-05-12 01:50:00|||||||||12
1620784500000|2021-05-12 01:55:00|||||||||28
1620784800000|2021-05-12 02:00:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|166
1620785100000|2021-05-12 02:05:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|474
1620785400000|2021-05-12 02:10:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|298
1620785700000|2021-05-12 02:15:00|12424|12422|12424|12422|12424|12422|12424|12422|283
1620786000000|2021-05-12 02:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|190
1620786300000|2021-05-12 02:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|264
1620786600000|2021-05-12 02:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|67
1620786900000|2021-05-12 02:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|27
1620787200000|2021-05-12 02:40:00|12424|12422|12424|12422|12424|12422|12424|12422|829
1620787500000|2021-05-12 02:45:00|||||||||79
1620787800000|2021-05-12 02:50:00|||||||||232
1620788100000|2021-05-12 02:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|592
1620788400000|2021-05-12 03:00:00|||||||||25
1620788700000|2021-05-12 03:05:00|||||||||86
1620789000000|2021-05-12 03:10:00|||||||||3
1620789300000|2021-05-12 03:15:00|||||||||2
1620789600000|2021-05-12 03:20:00|||||||||248
1620789900000|2021-05-12 03:25:00|||||||||43
1620790200000|2021-05-12 03:30:00|||||||||100
1620790500000|2021-05-12 03:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|589
1620790800000|2021-05-12 03:40:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|174
1620791100000|2021-05-12 03:45:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|258
1620791400000|2021-05-12 03:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|643
1620791700000|2021-05-12 03:55:00|||||||||29
1620792000000|2021-05-12 04:00:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|134
1620792300000|2021-05-12 04:05:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|318
1620792600000|2021-05-12 04:10:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|127
1620792900000|2021-05-12 04:15:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|72
1620793200000|2021-05-12 04:20:00|||||||||133
1620793500000|2021-05-12 04:25:00|||||||||25
1620793800000|2021-05-12 04:30:00|||||||||10
1620794100000|2021-05-12 04:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|17
1620794400000|2021-05-12 04:40:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|59
1620794700000|2021-05-12 04:45:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|18
1620795000000|2021-05-12 04:50:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|95
1620795300000|2021-05-12 04:55:00|||||||||18
1620795600000|2021-05-12 05:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|78
1620795900000|2021-05-12 05:05:00|12424|12422|12424|12422|12424|12422|12424|12422|67
1620796200000|2021-05-12 05:10:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|160
1620796500000|2021-05-12 05:15:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|434
1620796800000|2021-05-12 05:20:00|||||||||14
1620797100000|2021-05-12 05:25:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|103
1620797400000|2021-05-12 05:30:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|386
1620797700000|2021-05-12 05:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|160
1620798000000|2021-05-12 05:40:00|||||||||283
1620798300000|2021-05-12 05:45:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|289
1620798600000|2021-05-12 05:50:00|||||||||244
1620798900000|2021-05-12 05:55:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|735
1620799200000|2021-05-12 06:00:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|639
1620799500000|2021-05-12 06:05:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|608
1620799800000|2021-05-12 06:10:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|244
1620800100000|2021-05-12 06:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|584
1620800400000|2021-05-12 06:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|961
1620800700000|2021-05-12 06:25:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|574
1620801000000|2021-05-12 06:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|523
1620801300000|2021-05-12 06:35:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|321
1620801600000|2021-05-12 06:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|173
1620801900000|2021-05-12 06:45:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|141
1620802200000|2021-05-12 06:50:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|895
1620802500000|2021-05-12 06:55:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|289
1620802800000|2021-05-12 07:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|964
1620803100000|2021-05-12 07:05:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|691
1620803400000|2021-05-12 07:10:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|1198
1620803700000|2021-05-12 07:15:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|774
1620804000000|2021-05-12 07:20:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1168
1620804300000|2021-05-12 07:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1377
1620804600000|2021-05-12 07:30:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|133
1620804900000|2021-05-12 07:35:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|383
1620805200000|2021-05-12 07:40:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|971
1620805500000|2021-05-12 07:45:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|359
1620805800000|2021-05-12 07:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|270
1620806100000|2021-05-12 07:55:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|704
1620806400000|2021-05-12 08:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|786
1620806700000|2021-05-12 08:05:00|||||||||125
1620807000000|2021-05-12 08:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|2479
1620807300000|2021-05-12 08:15:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|5544
1620807600000|2021-05-12 08:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1126
1620807900000|2021-05-12 08:25:00|||||||||351
1620808200000|2021-05-12 08:30:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|907
1620808500000|2021-05-12 08:35:00|||||||||413
1620808800000|2021-05-12 08:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|785
1620809100000|2021-05-12 08:45:00|||||||||106
1620809400000|2021-05-12 08:50:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|656
1620809700000|2021-05-12 08:55:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|298
1620810000000|2021-05-12 09:00:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|485
1620810300000|2021-05-12 09:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|97
1620810600000|2021-05-12 09:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|367
1620810900000|2021-05-12 09:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|333
1620811200000|2021-05-12 09:20:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|816
1620811500000|2021-05-12 09:25:00|12428|12426|12428|12426|12428|12426|12428|12426|39
1620811800000|2021-05-12 09:30:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|665
1620812100000|2021-05-12 09:35:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|3097
1620812400000|2021-05-12 09:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|431
1620812700000|2021-05-12 09:45:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|972
1620813000000|2021-05-12 09:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|109
1620813300000|2021-05-12 09:55:00|||||||||157
1620813600000|2021-05-12 10:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1526
1620813900000|2021-05-12 10:05:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|574
1620814200000|2021-05-12 10:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|385
1620814500000|2021-05-12 10:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1490
1620814800000|2021-05-12 10:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|609
1620815100000|2021-05-12 10:25:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|319
1620815400000|2021-05-12 10:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|605
1620815700000|2021-05-12 10:35:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|665
1620816000000|2021-05-12 10:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2008
1620816300000|2021-05-12 10:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|256
1620816600000|2021-05-12 10:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1738
1620816900000|2021-05-12 10:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|262
1620817200000|2021-05-12 11:00:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|80
1620817500000|2021-05-12 11:05:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|827
1620817800000|2021-05-12 11:10:00|12428.7|12426.7|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|899
1620818100000|2021-05-12 11:15:00|12427.6|12425.6|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|873
1620818400000|2021-05-12 11:20:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1560
1620818700000|2021-05-12 11:25:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|1439
1620819000000|2021-05-12 11:30:00|12428|12426|12428|12426|12428|12426|12428|12426|898
1620819300000|2021-05-12 11:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|387
1620819600000|2021-05-12 11:40:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|2354
1620819900000|2021-05-12 11:45:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|2004
1620820200000|2021-05-12 11:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|467
1620820500000|2021-05-12 11:55:00|12428|12426|12428|12426|12428|12426|12428|12426|812
1620820800000|2021-05-12 12:00:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|1385
1620821100000|2021-05-12 12:05:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1787
1620821400000|2021-05-12 12:10:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|2879
1620821700000|2021-05-12 12:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1759
1620822000000|2021-05-12 12:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|4131
1620822300000|2021-05-12 12:25:00|12425.6|12423.6|12426|12424|12427.2|12425.2|12425.6|12423.6|7727
1620822600000|2021-05-12 12:30:00|12417.8|12415.8|12410.8|12408.8|12419|12417|12408.4|12406.4|24261
1620822900000|2021-05-12 12:35:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12408.4|12406.4|18252
1620823200000|2021-05-12 12:40:00|12408.4|12406.4|12407.6|12405.6|12410|12408|12406.9|12404.9|18298
1620823500000|2021-05-12 12:45:00|12407.3|12405.3|12409.2|12407.2|12411.5|12409.5|12406.9|12404.9|16935
1620823800000|2021-05-12 12:50:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12407.6|12405.6|11024
1620824100000|2021-05-12 12:55:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|9858
1620824400000|2021-05-12 13:00:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12406.1|12404.1|8811
1620824700000|2021-05-12 13:05:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|9236
1620825000000|2021-05-12 13:10:00|12406.1|12404.1|12403|12401|12406.9|12404.9|12403|12401|37074
1620825300000|2021-05-12 13:15:00|12403.7|12401.7|12400.6|12398.6|12404.5|12402.5|12399|12397|13056
1620825600000|2021-05-12 13:20:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|6854
1620825900000|2021-05-12 13:25:00|12399|12397|12394.4|12392.4|12399|12397|12392|12390|16535
1620826200000|2021-05-12 13:30:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|28008
1620826500000|2021-05-12 13:35:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12394.4|12392.4|8485
1620826800000|2021-05-12 13:40:00|12397.5|12395.5|12397.5|12395.5|12399.8|12397.8|12396.7|12394.7|12799
1620827100000|2021-05-12 13:45:00|12396.7|12394.7|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|9338
1620827400000|2021-05-12 13:50:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|6000
1620827700000|2021-05-12 13:55:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.1|12393.1|8455
1620828000000|2021-05-12 14:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|3439
1620828300000|2021-05-12 14:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|5944
1620828600000|2021-05-12 14:10:00|12397.5|12395.5|12401.4|12399.4|12403|12401|12397.5|12395.5|6778
1620828900000|2021-05-12 14:15:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|4604
1620829200000|2021-05-12 14:20:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|4235
1620829500000|2021-05-12 14:25:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12402.2|12400.2|5967
1620829800000|2021-05-12 14:30:00|12403|12401|12401.4|12399.4|12403|12401|12399.8|12397.8|6621
1620830100000|2021-05-12 14:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|3437
1620830400000|2021-05-12 14:40:00|12399.8|12397.8|12397.5|12395.5|12400.6|12398.6|12397.5|12395.5|4544
1620830700000|2021-05-12 14:45:00|12396.7|12394.7|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|4291
1620831000000|2021-05-12 14:50:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|2919
1620831300000|2021-05-12 14:55:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|2521
1620831600000|2021-05-12 15:00:00|12401.4|12399.4|12397.5|12395.5|12401.4|12399.4|12397.5|12395.5|3745
1620831900000|2021-05-12 15:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2538
1620832200000|2021-05-12 15:10:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12397.5|12395.5|2191
1620832500000|2021-05-12 15:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3468
1620832800000|2021-05-12 15:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2244
1620833100000|2021-05-12 15:25:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|4305
1620833400000|2021-05-12 15:30:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|2270
1620833700000|2021-05-12 15:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1876
1620834000000|2021-05-12 15:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|906
1620834300000|2021-05-12 15:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1345
1620834600000|2021-05-12 15:50:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1978
1620834900000|2021-05-12 15:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2360
1620835200000|2021-05-12 16:00:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|1616
1620835500000|2021-05-12 16:05:00|||||||||689
1620835800000|2021-05-12 16:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2114
1620836100000|2021-05-12 16:15:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2835
1620836400000|2021-05-12 16:20:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|512
1620836700000|2021-05-12 16:25:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|3436
1620837000000|2021-05-12 16:30:00|||||||||832
1620837300000|2021-05-12 16:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2962
1620837600000|2021-05-12 16:40:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|2653
1620837900000|2021-05-12 16:45:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|2356
1620838200000|2021-05-12 16:50:00|12397.5|12395.5|12400.6|12398.6|12400.6|12398.6|12397.5|12395.5|2083
1620838500000|2021-05-12 16:55:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|3948
1620838800000|2021-05-12 17:00:00|12398.7|12396.7|12402.2|12400.2|12403|12401|12398.3|12396.3|8907
1620839100000|2021-05-12 17:05:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|3035
1620839400000|2021-05-12 17:10:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|4202
1620839700000|2021-05-12 17:15:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2389
1620840000000|2021-05-12 17:20:00|12401.4|12399.4|12403.7|12401.7|12404.5|12402.5|12400.6|12398.6|3401
1620840300000|2021-05-12 17:25:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|3240
1620840600000|2021-05-12 17:30:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|2269
1620840900000|2021-05-12 17:35:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12404.5|12402.5|1714
1620841200000|2021-05-12 17:40:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|5979
1620841500000|2021-05-12 17:45:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|2863
1620841800000|2021-05-12 17:50:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|2546
1620842100000|2021-05-12 17:55:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2036
1620842400000|2021-05-12 18:00:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2452
1620842700000|2021-05-12 18:05:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|2630
1620843000000|2021-05-12 18:10:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|514
1620843300000|2021-05-12 18:15:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|2115
1620843600000|2021-05-12 18:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|1421
1620843900000|2021-05-12 18:25:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|3284
1620844200000|2021-05-12 18:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4574
1620844500000|2021-05-12 18:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1620
1620844800000|2021-05-12 18:40:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1840
1620845100000|2021-05-12 18:45:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2768
1620845400000|2021-05-12 18:50:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1577
1620845700000|2021-05-12 18:55:00|12400.6|12398.6|12397.5|12395.5|12400.6|12398.6|12396.7|12394.7|8503
1620846000000|2021-05-12 19:00:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|5315
1620846300000|2021-05-12 19:05:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|336
1620846600000|2021-05-12 19:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|4860
1620846900000|2021-05-12 19:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|634
1620847200000|2021-05-12 19:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1727
1620847500000|2021-05-12 19:25:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|3241
1620847800000|2021-05-12 19:30:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1383
1620848100000|2021-05-12 19:35:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|1019
1620848400000|2021-05-12 19:40:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|685
1620848700000|2021-05-12 19:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1586
1620849000000|2021-05-12 19:50:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|1998
1620849300000|2021-05-12 19:55:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|5038
1620849600000|2021-05-12 20:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2120
1620849900000|2021-05-12 20:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1378
1620850200000|2021-05-12 20:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1258
1620850500000|2021-05-12 20:15:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1127
1620850800000|2021-05-12 20:20:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2343
1620851100000|2021-05-12 20:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|996
1620851400000|2021-05-12 20:30:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|709
1620851700000|2021-05-12 20:35:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2078
1620852000000|2021-05-12 20:40:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1045
1620852300000|2021-05-12 20:45:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|844
1620852600000|2021-05-12 20:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|816
1620852900000|2021-05-12 20:55:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2192
1620856800000|2021-05-12 22:00:00|12398.3|12396.3|12398.7|12396.7|12399|12397|12398.3|12396.3|1080
1620857100000|2021-05-12 22:05:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|85
1620857400000|2021-05-12 22:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|91
1620857700000|2021-05-12 22:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|81
1620858000000|2021-05-12 22:20:00|||||||||159
1620858300000|2021-05-12 22:25:00|||||||||6
1620858600000|2021-05-12 22:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|41
1620858900000|2021-05-12 22:35:00|||||||||18
1620859200000|2021-05-12 22:40:00|||||||||1
1620859500000|2021-05-12 22:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|99
1620859800000|2021-05-12 22:50:00|||||||||280
1620860100000|2021-05-12 22:55:00|||||||||479
1620860400000|2021-05-12 23:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|161
1620860700000|2021-05-12 23:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|271
1620861000000|2021-05-12 23:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|131
1620861300000|2021-05-12 23:15:00|||||||||24
1620861600000|2021-05-12 23:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|71
1620861900000|2021-05-12 23:25:00|||||||||13
1620862200000|2021-05-12 23:30:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|359
1620862500000|2021-05-12 23:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|106
1620862800000|2021-05-12 23:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|244
1620863100000|2021-05-12 23:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|235
1620863400000|2021-05-12 23:50:00|||||||||101
1620863700000|2021-05-12 23:55:00|||||||||8
1620864000000|2021-05-13 00:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|291
1620864300000|2021-05-13 00:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|134
1620864600000|2021-05-13 00:10:00|||||||||87
1620864900000|2021-05-13 00:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|142
1620865200000|2021-05-13 00:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1099
1620865500000|2021-05-13 00:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|566
1620865800000|2021-05-13 00:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|331
1620866100000|2021-05-13 00:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|759
1620866400000|2021-05-13 00:40:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1953
1620866700000|2021-05-13 00:45:00|||||||||145
1620867000000|2021-05-13 00:50:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|579
1620867300000|2021-05-13 00:55:00|||||||||61
1620867600000|2021-05-13 01:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1027
1620867900000|2021-05-13 01:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|384
1620868200000|2021-05-13 01:10:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|695
1620868500000|2021-05-13 01:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|300
1620868800000|2021-05-13 01:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1608
1620869100000|2021-05-13 01:25:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|347
1620869400000|2021-05-13 01:30:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|456
1620869700000|2021-05-13 01:35:00|||||||||163
1620870000000|2021-05-13 01:40:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|543
1620870300000|2021-05-13 01:45:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1186
1620870600000|2021-05-13 01:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|918
1620870900000|2021-05-13 01:55:00|||||||||33
1620871200000|2021-05-13 02:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|228
1620871500000|2021-05-13 02:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1288
1620871800000|2021-05-13 02:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|3624
1620872100000|2021-05-13 02:15:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|704
1620872400000|2021-05-13 02:20:00|||||||||87
1620872700000|2021-05-13 02:25:00|12399|12397|12400.6|12398.6|12401.4|12399.4|12399|12397|725
1620873000000|2021-05-13 02:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|206
1620873300000|2021-05-13 02:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|445
1620873600000|2021-05-13 02:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|559
1620873900000|2021-05-13 02:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|149
1620874200000|2021-05-13 02:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|25
1620874500000|2021-05-13 02:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|156
1620874800000|2021-05-13 03:00:00|||||||||7
1620875100000|2021-05-13 03:05:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|577
1620875400000|2021-05-13 03:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|266
1620875700000|2021-05-13 03:15:00|||||||||187
1620876000000|2021-05-13 03:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|166
1620876300000|2021-05-13 03:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|59
1620876600000|2021-05-13 03:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|131
1620876900000|2021-05-13 03:35:00|||||||||50
1620877200000|2021-05-13 03:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|150
1620877500000|2021-05-13 03:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|94
1620877800000|2021-05-13 03:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|53
1620878100000|2021-05-13 03:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|68
1620878400000|2021-05-13 04:00:00|||||||||29
1620878700000|2021-05-13 04:05:00|||||||||204
1620879000000|2021-05-13 04:10:00|||||||||161
1620879300000|2021-05-13 04:15:00|||||||||1
1620879600000|2021-05-13 04:20:00|||||||||1
1620879900000|2021-05-13 04:25:00|||||||||5
1620880200000|2021-05-13 04:30:00|||||||||29
1620880500000|2021-05-13 04:35:00|||||||||69
1620880800000|2021-05-13 04:40:00|||||||||3
1620881100000|2021-05-13 04:45:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12400.2|12398.2|38
1620881400000|2021-05-13 04:50:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|579
1620881700000|2021-05-13 04:55:00|||||||||1
1620882000000|2021-05-13 05:00:00|||||||||106
1620882300000|2021-05-13 05:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|289
1620882600000|2021-05-13 05:10:00|||||||||30
1620882900000|2021-05-13 05:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|171
1620883200000|2021-05-13 05:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|88
1620883500000|2021-05-13 05:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|691
1620883800000|2021-05-13 05:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|433
1620884100000|2021-05-13 05:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|123
1620884400000|2021-05-13 05:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|621
1620884700000|2021-05-13 05:45:00|||||||||50
1620885000000|2021-05-13 05:50:00|||||||||535
1620885300000|2021-05-13 05:55:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|459
1620885600000|2021-05-13 06:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|739
1620885900000|2021-05-13 06:05:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12400.6|12398.6|1318
1620886200000|2021-05-13 06:10:00|12401.4|12399.4|12403.3|12401.3|12403.3|12401.3|12401.4|12399.4|466
1620886500000|2021-05-13 06:15:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|791
1620886800000|2021-05-13 06:20:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|384
1620887100000|2021-05-13 06:25:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|474
1620887400000|2021-05-13 06:30:00|||||||||184
1620887700000|2021-05-13 06:35:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|216
1620888000000|2021-05-13 06:40:00|12404.1|12402.1|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|688
1620888300000|2021-05-13 06:45:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|719
1620888600000|2021-05-13 06:50:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|330
1620888900000|2021-05-13 06:55:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|837
1620889200000|2021-05-13 07:00:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|5958
1620889500000|2021-05-13 07:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|1355
1620889800000|2021-05-13 07:10:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|1164
1620890100000|2021-05-13 07:15:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1662
1620890400000|2021-05-13 07:20:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|603
1620890700000|2021-05-13 07:25:00|12404.9|12402.9|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|516
1620891000000|2021-05-13 07:30:00|12405.3|12403.3|12403.7|12401.7|12406.1|12404.1|12403.7|12401.7|1060
1620891300000|2021-05-13 07:35:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|496
1620891600000|2021-05-13 07:40:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|232
1620891900000|2021-05-13 07:45:00|12403|12401|12400.6|12398.6|12403|12401|12400.6|12398.6|1040
1620892200000|2021-05-13 07:50:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399|12397|2947
1620892500000|2021-05-13 07:55:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|1129
1620892800000|2021-05-13 08:00:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|1417
1620893100000|2021-05-13 08:05:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|461
1620893400000|2021-05-13 08:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1575
1620893700000|2021-05-13 08:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1006
1620894000000|2021-05-13 08:20:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1662
1620894300000|2021-05-13 08:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|903
1620894600000|2021-05-13 08:30:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|1151
1620894900000|2021-05-13 08:35:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1270
1620895200000|2021-05-13 08:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2082
1620895500000|2021-05-13 08:45:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1662
1620895800000|2021-05-13 08:50:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|317
1620896100000|2021-05-13 08:55:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|532
1620896400000|2021-05-13 09:00:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|2492
1620896700000|2021-05-13 09:05:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|656
1620897000000|2021-05-13 09:10:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1234
1620897300000|2021-05-13 09:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1100
1620897600000|2021-05-13 09:20:00|||||||||53
1620897900000|2021-05-13 09:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|561
1620898200000|2021-05-13 09:30:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|272
1620898500000|2021-05-13 09:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|428
1620898800000|2021-05-13 09:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|416
1620899100000|2021-05-13 09:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|135
1620899400000|2021-05-13 09:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|691
1620899700000|2021-05-13 09:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1504
1620900000000|2021-05-13 10:00:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|859
1620900300000|2021-05-13 10:05:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|3558
1620900600000|2021-05-13 10:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|244
1620900900000|2021-05-13 10:15:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|683
1620901200000|2021-05-13 10:20:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|645
1620901500000|2021-05-13 10:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1138
1620901800000|2021-05-13 10:30:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1464
1620902100000|2021-05-13 10:35:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|570
1620902400000|2021-05-13 10:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1389
1620902700000|2021-05-13 10:45:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|1038
1620903000000|2021-05-13 10:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1420
1620903300000|2021-05-13 10:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|198
1620903600000|2021-05-13 11:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|420
1620903900000|2021-05-13 11:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|295
1620904200000|2021-05-13 11:10:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|769
1620904500000|2021-05-13 11:15:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|976
1620904800000|2021-05-13 11:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|2254
1620905100000|2021-05-13 11:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1126
1620905400000|2021-05-13 11:30:00|12400.6|12398.6|12402.2|12400.2|12403|12401|12400.6|12398.6|1957
1620905700000|2021-05-13 11:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|540
1620906000000|2021-05-13 11:40:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1270
1620906300000|2021-05-13 11:45:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|876
1620906600000|2021-05-13 11:50:00|12403|12401|12400.6|12398.6|12403|12401|12400.6|12398.6|1092
1620906900000|2021-05-13 11:55:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|887
1620907200000|2021-05-13 12:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1330
1620907500000|2021-05-13 12:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2713
1620907800000|2021-05-13 12:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1164
1620908100000|2021-05-13 12:15:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|1745
1620908400000|2021-05-13 12:20:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|4779
1620908700000|2021-05-13 12:25:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1464
1620909000000|2021-05-13 12:30:00|12398.3|12396.3|12400.6|12398.6|12404.5|12402.5|12395.9|12393.9|6324
1620909300000|2021-05-13 12:35:00|12399.8|12397.8|12404.5|12402.5|12405.3|12403.3|12399.8|12397.8|3149
1620909600000|2021-05-13 12:40:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|3739
1620909900000|2021-05-13 12:45:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|8831
1620910200000|2021-05-13 12:50:00|12406.1|12404.1|12402.2|12400.2|12406.1|12404.1|12402.2|12400.2|1736
1620910500000|2021-05-13 12:55:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|6058
1620910800000|2021-05-13 13:00:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|3111
1620911100000|2021-05-13 13:05:00|12404.5|12402.5|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|3201
1620911400000|2021-05-13 13:10:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2868
1620911700000|2021-05-13 13:15:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|1992
1620912000000|2021-05-13 13:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|3823
1620912300000|2021-05-13 13:25:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|3127
1620912600000|2021-05-13 13:30:00|12406.1|12404.1|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|2466
1620912900000|2021-05-13 13:35:00|12405.3|12403.3|12406.1|12404.1|12407.6|12405.6|12403.7|12401.7|4960
1620913200000|2021-05-13 13:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|2510
1620913500000|2021-05-13 13:45:00|12406.9|12404.9|12410.8|12408.8|12410.8|12408.8|12406.9|12404.9|4353
1620913800000|2021-05-13 13:50:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|6886
1620914100000|2021-05-13 13:55:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|3729
1620914400000|2021-05-13 14:00:00|12409.6|12407.6|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|4348
1620914700000|2021-05-13 14:05:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|4365
1620915000000|2021-05-13 14:10:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|3305
1620915300000|2021-05-13 14:15:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|7221
1620915600000|2021-05-13 14:20:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|8289
1620915900000|2021-05-13 14:25:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2122
1620916200000|2021-05-13 14:30:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|4036
1620916500000|2021-05-13 14:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|7154
1620916800000|2021-05-13 14:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|5852
1620917100000|2021-05-13 14:45:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|6507
1620917400000|2021-05-13 14:50:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|1679
1620917700000|2021-05-13 14:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2228
1620918000000|2021-05-13 15:00:00|12413.1|12411.1|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3410
1620918300000|2021-05-13 15:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1774
1620918600000|2021-05-13 15:10:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|3281
1620918900000|2021-05-13 15:15:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|2168
1620919200000|2021-05-13 15:20:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|4134
1620919500000|2021-05-13 15:25:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|3867
1620919800000|2021-05-13 15:30:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|3033
1620920100000|2021-05-13 15:35:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|3621
1620920400000|2021-05-13 15:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|3550
1620920700000|2021-05-13 15:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3440
1620921000000|2021-05-13 15:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1583
1620921300000|2021-05-13 15:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1408
1620921600000|2021-05-13 16:00:00|12414.7|12412.7|12414.7|12412.7|12415.1|12413.1|12413.9|12411.9|2593
1620921900000|2021-05-13 16:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1752
1620922200000|2021-05-13 16:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1135
1620922500000|2021-05-13 16:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2672
1620922800000|2021-05-13 16:20:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1016
1620923100000|2021-05-13 16:25:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|7457
1620923400000|2021-05-13 16:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1663
1620923700000|2021-05-13 16:35:00|||||||||1074
1620924000000|2021-05-13 16:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5685
1620924300000|2021-05-13 16:45:00|||||||||1218
1620924600000|2021-05-13 16:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|2240
1620924900000|2021-05-13 16:55:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3010
1620925200000|2021-05-13 17:00:00|12415.5|12413.5|12412.3|12410.3|12415.5|12413.5|12410|12408|4572
1620925500000|2021-05-13 17:05:00|12413.1|12411.1|12416.2|12414.2|12417|12415|12413.1|12411.1|2328
1620925800000|2021-05-13 17:10:00|12415.8|12413.8|12415.5|12413.5|12417|12415|12413.9|12411.9|3226
1620926100000|2021-05-13 17:15:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2193
1620926400000|2021-05-13 17:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1653
1620926700000|2021-05-13 17:25:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2131
1620927000000|2021-05-13 17:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|4887
1620927300000|2021-05-13 17:35:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|3091
1620927600000|2021-05-13 17:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|907
1620927900000|2021-05-13 17:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|773
1620928200000|2021-05-13 17:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|504
1620928500000|2021-05-13 17:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1207
1620928800000|2021-05-13 18:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1919
1620929100000|2021-05-13 18:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|862
1620929400000|2021-05-13 18:10:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1360
1620929700000|2021-05-13 18:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|811
1620930000000|2021-05-13 18:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|388
1620930300000|2021-05-13 18:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1244
1620930600000|2021-05-13 18:30:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2752
1620930900000|2021-05-13 18:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1371
1620931200000|2021-05-13 18:40:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|718
1620931500000|2021-05-13 18:45:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|4538
1620931800000|2021-05-13 18:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|4641
1620932100000|2021-05-13 18:55:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|3996
1620932400000|2021-05-13 19:00:00|12411.5|12409.5|12411.5|12409.5|12413.1|12411.1|12410|12408|3634
1620932700000|2021-05-13 19:05:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|3185
1620933000000|2021-05-13 19:10:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|2028
1620933300000|2021-05-13 19:15:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|3971
1620933600000|2021-05-13 19:20:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|2643
1620933900000|2021-05-13 19:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2492
1620934200000|2021-05-13 19:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|796
1620934500000|2021-05-13 19:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2738
1620934800000|2021-05-13 19:40:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1119
1620935100000|2021-05-13 19:45:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|810
1620935400000|2021-05-13 19:50:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|2659
1620935700000|2021-05-13 19:55:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|3317
1620936000000|2021-05-13 20:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|3233
1620936300000|2021-05-13 20:05:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1006
1620936600000|2021-05-13 20:10:00|12415.5|12413.5|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|1022
1620936900000|2021-05-13 20:15:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|593
1620937200000|2021-05-13 20:20:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|1409
1620937500000|2021-05-13 20:25:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1355
1620937800000|2021-05-13 20:30:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|440
1620938100000|2021-05-13 20:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|691
1620938400000|2021-05-13 20:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|969
1620938700000|2021-05-13 20:45:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1481
1620939000000|2021-05-13 20:50:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1032
1620939300000|2021-05-13 20:55:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|1546
1620943200000|2021-05-13 22:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|27
1620943500000|2021-05-13 22:05:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|154
1620943800000|2021-05-13 22:10:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|57
1620944100000|2021-05-13 22:15:00|12415.8|12413.8|12416.2|12414.2|12416.2|12414.2|12415.8|12413.8|61
1620944400000|2021-05-13 22:20:00|||||||||3
1620944700000|2021-05-13 22:25:00|||||||||120
1620945000000|2021-05-13 22:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|41
1620945300000|2021-05-13 22:35:00|||||||||36
1620945600000|2021-05-13 22:40:00|||||||||25
1620945900000|2021-05-13 22:45:00|||||||||131
1620946200000|2021-05-13 22:50:00|||||||||37
1620946500000|2021-05-13 22:55:00|||||||||46
1620946800000|2021-05-13 23:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|63
1620947100000|2021-05-13 23:05:00|12415.8|12413.8|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|363
1620947400000|2021-05-13 23:10:00|||||||||32
1620948000000|2021-05-13 23:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|795
1620948300000|2021-05-13 23:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|328
1620948600000|2021-05-13 23:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|132
1620948900000|2021-05-13 23:35:00|||||||||133
1620949200000|2021-05-13 23:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|116
1620949500000|2021-05-13 23:45:00|||||||||42
1620949800000|2021-05-13 23:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|239
1620950100000|2021-05-13 23:55:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|474
1620950400000|2021-05-14 00:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|258
1620950700000|2021-05-14 00:05:00|||||||||100
1620951000000|2021-05-14 00:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|178
1620951300000|2021-05-14 00:15:00|12414.3|12412.3|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|45
1620951600000|2021-05-14 00:20:00|||||||||31
1620951900000|2021-05-14 00:25:00|||||||||137
1620952200000|2021-05-14 00:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|88
1620952500000|2021-05-14 00:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|364
1620952800000|2021-05-14 00:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|390
1620953100000|2021-05-14 00:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|421
1620953400000|2021-05-14 00:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|219
1620953700000|2021-05-14 00:55:00|12414.3|12412.3|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|62
1620954000000|2021-05-14 01:00:00|||||||||32
1620954300000|2021-05-14 01:05:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1023
1620954600000|2021-05-14 01:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|660
1620954900000|2021-05-14 01:15:00|||||||||55
1620955200000|2021-05-14 01:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|450
1620955500000|2021-05-14 01:25:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|129
1620955800000|2021-05-14 01:30:00|||||||||37
1620956100000|2021-05-14 01:35:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|320
1620956400000|2021-05-14 01:40:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|221
1620956700000|2021-05-14 01:45:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|713
1620957000000|2021-05-14 01:50:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|286
1620957300000|2021-05-14 01:55:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|825
1620957600000|2021-05-14 02:00:00|||||||||93
1620957900000|2021-05-14 02:05:00|||||||||292
1620958200000|2021-05-14 02:10:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|124
1620958500000|2021-05-14 02:15:00|12416.6|12414.6|12417|12415|12417|12415|12416.2|12414.2|196
1620958800000|2021-05-14 02:20:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|286
1620959100000|2021-05-14 02:25:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|231
1620959400000|2021-05-14 02:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|64
1620959700000|2021-05-14 02:35:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|286
1620960000000|2021-05-14 02:40:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|290
1620960300000|2021-05-14 02:45:00|||||||||129
1620960600000|2021-05-14 02:50:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1084
1620960900000|2021-05-14 02:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|643
1620961200000|2021-05-14 03:00:00|||||||||91
1620961500000|2021-05-14 03:05:00|12417|12415|12417|12415|12417|12415|12417|12415|531
1620961800000|2021-05-14 03:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|278
1620962100000|2021-05-14 03:15:00|12417|12415|12417|12415|12417|12415|12417|12415|95
1620962400000|2021-05-14 03:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|566
1620962700000|2021-05-14 03:25:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|260
1620963000000|2021-05-14 03:30:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|120
1620963300000|2021-05-14 03:35:00|||||||||71
1620963600000|2021-05-14 03:40:00|||||||||170
1620963900000|2021-05-14 03:45:00|||||||||8
1620964200000|2021-05-14 03:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|52
1620964500000|2021-05-14 03:55:00|||||||||25
1620964800000|2021-05-14 04:00:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|183
1620965100000|2021-05-14 04:05:00|||||||||72
1620965400000|2021-05-14 04:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|73
1620965700000|2021-05-14 04:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|197
1620966000000|2021-05-14 04:20:00|||||||||8
1620966300000|2021-05-14 04:25:00|||||||||24
1620966600000|2021-05-14 04:30:00|||||||||248
1620966900000|2021-05-14 04:35:00|12417|12415|12417|12415|12417|12415|12417|12415|36
1620967200000|2021-05-14 04:40:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|118
1620967500000|2021-05-14 04:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|114
1620967800000|2021-05-14 04:50:00|12417|12415|12417|12415|12417|12415|12417|12415|56
1620968100000|2021-05-14 04:55:00|||||||||41
1620968400000|2021-05-14 05:00:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|281
1620968700000|2021-05-14 05:05:00|12417.4|12415.4|12417|12415|12417.4|12415.4|12417|12415|90
1620969000000|2021-05-14 05:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|266
1620969300000|2021-05-14 05:15:00|12417|12415|12417|12415|12417|12415|12417|12415|162
1620969600000|2021-05-14 05:20:00|||||||||62
1620969900000|2021-05-14 05:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|48
1620970200000|2021-05-14 05:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|780
1620970500000|2021-05-14 05:35:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12417|12415|41
1620970800000|2021-05-14 05:40:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|73
1620971100000|2021-05-14 05:45:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|202
1620971400000|2021-05-14 05:50:00|||||||||119
1620971700000|2021-05-14 05:55:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|282
1620972000000|2021-05-14 06:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|350
1620972300000|2021-05-14 06:05:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|361
1620972600000|2021-05-14 06:10:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|212
1620972900000|2021-05-14 06:15:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|279
1620973200000|2021-05-14 06:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|482
1620973500000|2021-05-14 06:25:00|||||||||270
1620973800000|2021-05-14 06:30:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|579
1620974100000|2021-05-14 06:35:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|170
1620974400000|2021-05-14 06:40:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|735
1620974700000|2021-05-14 06:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|823
1620975000000|2021-05-14 06:50:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|978
1620975300000|2021-05-14 06:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|480
1620975600000|2021-05-14 07:00:00|12417|12415|12419.4|12417.4|12420.1|12418.1|12417|12415|2740
1620975900000|2021-05-14 07:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|842
1620976200000|2021-05-14 07:10:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|2153
1620976500000|2021-05-14 07:15:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2370
1620976800000|2021-05-14 07:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417|12415|2653
1620977100000|2021-05-14 07:25:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12418.6|12416.6|1289
1620977400000|2021-05-14 07:30:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|434
1620977700000|2021-05-14 07:35:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|648
1620978000000|2021-05-14 07:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1458
1620978300000|2021-05-14 07:45:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1625
1620978600000|2021-05-14 07:50:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|678
1620978900000|2021-05-14 07:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|806
1620979200000|2021-05-14 08:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1118
1620979500000|2021-05-14 08:05:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1059
1620979800000|2021-05-14 08:10:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1116
1620980100000|2021-05-14 08:15:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.1|12418.1|3534
1620980400000|2021-05-14 08:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1858
1620980700000|2021-05-14 08:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1225
1620981000000|2021-05-14 08:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|943
1620981300000|2021-05-14 08:35:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|751
1620981600000|2021-05-14 08:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|137
1620981900000|2021-05-14 08:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|183
1620982200000|2021-05-14 08:50:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|1152
1620982500000|2021-05-14 08:55:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|723
1620982800000|2021-05-14 09:00:00|12425.2|12423.2|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|4290
1620983100000|2021-05-14 09:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1711
1620983400000|2021-05-14 09:10:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|999
1620983700000|2021-05-14 09:15:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|6563
1620984000000|2021-05-14 09:20:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1137
1620984300000|2021-05-14 09:25:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|513
1620984600000|2021-05-14 09:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|83
1620984900000|2021-05-14 09:35:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|415
1620985200000|2021-05-14 09:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|609
1620985500000|2021-05-14 09:45:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|850
1620985800000|2021-05-14 09:50:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|425
1620986100000|2021-05-14 09:55:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|3511
1620986400000|2021-05-14 10:00:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1425
1620986700000|2021-05-14 10:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|486
1620987000000|2021-05-14 10:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|513
1620987300000|2021-05-14 10:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|624
1620987600000|2021-05-14 10:20:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|644
1620987900000|2021-05-14 10:25:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|811
1620988200000|2021-05-14 10:30:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|1246
1620988500000|2021-05-14 10:35:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1543
1620988800000|2021-05-14 10:40:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1213
1620989100000|2021-05-14 10:45:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|559
1620989400000|2021-05-14 10:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|596
1620989700000|2021-05-14 10:55:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|4368
1620990000000|2021-05-14 11:00:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|996
1620990300000|2021-05-14 11:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|643
1620990600000|2021-05-14 11:10:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|1566
1620990900000|2021-05-14 11:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|710
1620991200000|2021-05-14 11:20:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1012
1620991500000|2021-05-14 11:25:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1885
1620991800000|2021-05-14 11:30:00|||||||||262
1620992100000|2021-05-14 11:35:00|12424|12422|12424|12422|12424|12422|12424|12422|475
1620992400000|2021-05-14 11:40:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|980
1620992700000|2021-05-14 11:45:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|634
1620993000000|2021-05-14 11:50:00|12424.4|12422.4|12422.5|12420.5|12424.4|12422.4|12422.5|12420.5|1579
1620993300000|2021-05-14 11:55:00|12423.3|12421.3|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|2725
1620993600000|2021-05-14 12:00:00|12424|12422|12424|12422|12424.8|12422.8|12422.5|12420.5|3155
1620993900000|2021-05-14 12:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|1350
1620994200000|2021-05-14 12:10:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12423.3|12421.3|2979
1620994500000|2021-05-14 12:15:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|5409
1620994800000|2021-05-14 12:20:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12424|12422|6886
1620995100000|2021-05-14 12:25:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|2150
1620995400000|2021-05-14 12:30:00|12424.8|12422.8|12424.8|12422.8|12428.7|12426.7|12420.1|12418.1|8584
1620995700000|2021-05-14 12:35:00|12424|12422|12421.7|12419.7|12424.8|12422.8|12419.4|12417.4|5423
1620996000000|2021-05-14 12:40:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|6411
1620996300000|2021-05-14 12:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12419.4|12417.4|4034
1620996600000|2021-05-14 12:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|3744
1620996900000|2021-05-14 12:55:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|4212
1620997200000|2021-05-14 13:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|2066
1620997500000|2021-05-14 13:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1396
1620997800000|2021-05-14 13:10:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|1257
1620998100000|2021-05-14 13:15:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|3623
1620998400000|2021-05-14 13:20:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|722
1620998700000|2021-05-14 13:25:00|12424.8|12422.8|12422.5|12420.5|12425.6|12423.6|12422.5|12420.5|3260
1620999000000|2021-05-14 13:30:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|4051
1620999300000|2021-05-14 13:35:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|848
1620999600000|2021-05-14 13:40:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|3534
1620999900000|2021-05-14 13:45:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12425.6|12423.6|2655
1621000200000|2021-05-14 13:50:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|2139
1621000500000|2021-05-14 13:55:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|1835
1621000800000|2021-05-14 14:00:00|12425.6|12423.6|12421.7|12419.7|12425.6|12423.6|12421.7|12419.7|5475
1621001100000|2021-05-14 14:05:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|3036
1621001400000|2021-05-14 14:10:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1572
1621001700000|2021-05-14 14:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|4709
1621002000000|2021-05-14 14:20:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|4605
1621002300000|2021-05-14 14:25:00|12420.1|12418.1|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|6342
1621002600000|2021-05-14 14:30:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|6742
1621002900000|2021-05-14 14:35:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|6717
1621003200000|2021-05-14 14:40:00|12417.4|12415.4|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|3822
1621003500000|2021-05-14 14:45:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|3224
1621003800000|2021-05-14 14:50:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|3177
1621004100000|2021-05-14 14:55:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2429
1621004400000|2021-05-14 15:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1871
1621004700000|2021-05-14 15:05:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|357
1621005000000|2021-05-14 15:10:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1534
1621005300000|2021-05-14 15:15:00|12417|12415|12417|12415|12417.8|12415.8|12415.5|12413.5|1102
1621005600000|2021-05-14 15:20:00|12416.2|12414.2|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|1367
1621005900000|2021-05-14 15:25:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1124
1621006200000|2021-05-14 15:30:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|1540
1621006500000|2021-05-14 15:35:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1256
1621006800000|2021-05-14 15:40:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|681
1621007100000|2021-05-14 15:45:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12418.6|12416.6|3567
1621007400000|2021-05-14 15:50:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|2539
1621007700000|2021-05-14 15:55:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|1893
1621008000000|2021-05-14 16:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|436
1621008300000|2021-05-14 16:05:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1663
1621008600000|2021-05-14 16:10:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1676
1621008900000|2021-05-14 16:15:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|1483
1621009200000|2021-05-14 16:20:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|3463
1621009500000|2021-05-14 16:25:00|12417|12415|12417|12415|12417|12415|12417|12415|1060
1621009800000|2021-05-14 16:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1631
1621010100000|2021-05-14 16:35:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|2016
1621010400000|2021-05-14 16:40:00|12417|12415|12416.2|12414.2|12417|12415|12415.5|12413.5|3942
1621010700000|2021-05-14 16:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1277
1621011000000|2021-05-14 16:50:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|902
1621011300000|2021-05-14 16:55:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|2526
1621011600000|2021-05-14 17:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|606
1621011900000|2021-05-14 17:05:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5332
1621012200000|2021-05-14 17:10:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|368
1621012500000|2021-05-14 17:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|310
1621012800000|2021-05-14 17:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1005
1621013100000|2021-05-14 17:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|888
1621013400000|2021-05-14 17:30:00|||||||||460
1621013700000|2021-05-14 17:35:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|3465
1621014000000|2021-05-14 17:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|331
1621014300000|2021-05-14 17:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1589
1621014600000|2021-05-14 17:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1821
1621014900000|2021-05-14 17:55:00|||||||||483
1621015200000|2021-05-14 18:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2138
1621015500000|2021-05-14 18:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|838
1621015800000|2021-05-14 18:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|696
1621016100000|2021-05-14 18:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|845
1621016400000|2021-05-14 18:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|618
1621016700000|2021-05-14 18:25:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1821
1621017000000|2021-05-14 18:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|350
1621017300000|2021-05-14 18:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|732
1621017600000|2021-05-14 18:40:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|4857
1621017900000|2021-05-14 18:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|2188
1621018200000|2021-05-14 18:50:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12417|12415|1682
1621018500000|2021-05-14 18:55:00|12416.2|12414.2|12420.1|12418.1|12420.9|12418.9|12416.2|12414.2|4251
1621018800000|2021-05-14 19:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2693
1621019100000|2021-05-14 19:05:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417|12415|1496
1621019400000|2021-05-14 19:10:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|285
1621019700000|2021-05-14 19:15:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1150
1621020000000|2021-05-14 19:20:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2459
1621020300000|2021-05-14 19:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1376
1621020600000|2021-05-14 19:30:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1671
1621020900000|2021-05-14 19:35:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|693
1621021200000|2021-05-14 19:40:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|4705
1621021500000|2021-05-14 19:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3341
1621021800000|2021-05-14 19:50:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4807
1621022100000|2021-05-14 19:55:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1873
1621022400000|2021-05-14 20:00:00|12420.5|12418.5|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1434
1621022700000|2021-05-14 20:05:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|507
1621023000000|2021-05-14 20:10:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|775
1621023300000|2021-05-14 20:15:00|||||||||56
1621023600000|2021-05-14 20:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|371
1621023900000|2021-05-14 20:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|412
1621024200000|2021-05-14 20:30:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|505
1621024500000|2021-05-14 20:35:00|||||||||227
1621024800000|2021-05-14 20:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1116
1621025100000|2021-05-14 20:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|259
1621025400000|2021-05-14 20:50:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|982
1621025700000|2021-05-14 20:55:00|12419.4|12417.4|12421.3|12419.3|12421.7|12419.7|12419.4|12417.4|2381
1621202400000|2021-05-16 22:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|691
1621202700000|2021-05-16 22:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|317
1621203000000|2021-05-16 22:10:00|12418.2|12416.2|12418.2|12416.2|12418.6|12416.6|12417.8|12415.8|43
1621203300000|2021-05-16 22:15:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|0
1621203600000|2021-05-16 22:20:00|12418.6|12416.6|12418.2|12416.2|12418.6|12416.6|12417.8|12415.8|73
1621203900000|2021-05-16 22:25:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|5
1621204200000|2021-05-16 22:30:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12418.2|12416.2|36
1621204500000|2021-05-16 22:35:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|15
1621204800000|2021-05-16 22:40:00|||||||||5
1621205100000|2021-05-16 22:45:00|||||||||75
1621205400000|2021-05-16 22:50:00|||||||||4
1621205700000|2021-05-16 22:55:00|||||||||3
1621206000000|2021-05-16 23:00:00|||||||||13
1621206300000|2021-05-16 23:05:00|||||||||12
1621206600000|2021-05-16 23:10:00|12418.2|12416.2|12418.2|12416.2|12418.6|12416.6|12417.8|12415.8|168
1621206900000|2021-05-16 23:15:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|184
1621207200000|2021-05-16 23:20:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|105
1621207500000|2021-05-16 23:25:00|||||||||203
1621207800000|2021-05-16 23:30:00|||||||||5
1621208100000|2021-05-16 23:35:00|||||||||15
1621208400000|2021-05-16 23:40:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|82
1621208700000|2021-05-16 23:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|135
1621209000000|2021-05-16 23:50:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|406
1621209300000|2021-05-16 23:55:00|||||||||4
1621209600000|2021-05-17 00:00:00|||||||||23
1621209900000|2021-05-17 00:05:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|248
1621210200000|2021-05-17 00:10:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|458
1621210500000|2021-05-17 00:15:00|||||||||30
1621210800000|2021-05-17 00:20:00|||||||||45
1621211100000|2021-05-17 00:25:00|||||||||12
1621211400000|2021-05-17 00:30:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|224
1621211700000|2021-05-17 00:35:00|||||||||32
1621212000000|2021-05-17 00:40:00|||||||||141
1621212300000|2021-05-17 00:45:00|||||||||63
1621212600000|2021-05-17 00:50:00|||||||||23
1621212900000|2021-05-17 00:55:00|||||||||7
1621213200000|2021-05-17 01:00:00|||||||||58
1621213500000|2021-05-17 01:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|605
1621213800000|2021-05-17 01:10:00|||||||||15
1621214100000|2021-05-17 01:15:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|318
1621214400000|2021-05-17 01:20:00|||||||||37
1621214700000|2021-05-17 01:25:00|12421.7|12419.7|12422.1|12420.1|12422.5|12420.5|12420.9|12418.9|1022
1621215000000|2021-05-17 01:30:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|698
1621215300000|2021-05-17 01:35:00|12422.1|12420.1|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|173
1621215600000|2021-05-17 01:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|126
1621215900000|2021-05-17 01:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|90
1621216200000|2021-05-17 01:50:00|||||||||1
1621216500000|2021-05-17 01:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|231
1621216800000|2021-05-17 02:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|235
1621217100000|2021-05-17 02:05:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|304
1621217400000|2021-05-17 02:10:00|12422.9|12420.9|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|123
1621217700000|2021-05-17 02:15:00|||||||||5
1621218000000|2021-05-17 02:20:00|||||||||10
1621218300000|2021-05-17 02:25:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|302
1621218600000|2021-05-17 02:30:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|379
1621218900000|2021-05-17 02:35:00|||||||||77
1621219200000|2021-05-17 02:40:00|||||||||11
1621219500000|2021-05-17 02:45:00|||||||||109
1621219800000|2021-05-17 02:50:00|||||||||196
1621220100000|2021-05-17 02:55:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|72
1621220400000|2021-05-17 03:00:00|||||||||10
1621220700000|2021-05-17 03:05:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|164
1621221000000|2021-05-17 03:10:00|12423.7|12421.7|12423.3|12421.3|12423.7|12421.7|12423.3|12421.3|53
1621221300000|2021-05-17 03:15:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|73
1621221600000|2021-05-17 03:20:00|||||||||6
1621221900000|2021-05-17 03:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|150
1621222200000|2021-05-17 03:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|604
1621222500000|2021-05-17 03:35:00|||||||||21
1621222800000|2021-05-17 03:40:00|||||||||10
1621223100000|2021-05-17 03:45:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|549
1621223400000|2021-05-17 03:50:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|412
1621223700000|2021-05-17 03:55:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|876
1621224000000|2021-05-17 04:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|380
1621224300000|2021-05-17 04:05:00|12424|12422|12424.4|12422.4|12424.8|12422.8|12424|12422|173
1621224600000|2021-05-17 04:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|199
1621224900000|2021-05-17 04:15:00|||||||||148
1621225200000|2021-05-17 04:20:00|||||||||15
1621225500000|2021-05-17 04:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|267
1621225800000|2021-05-17 04:30:00|||||||||140
1621226100000|2021-05-17 04:35:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|123
1621226400000|2021-05-17 04:40:00|12424|12422|12424|12422|12424|12422|12424|12422|12
1621226700000|2021-05-17 04:45:00|||||||||106
1621227000000|2021-05-17 04:50:00|||||||||20
1621227300000|2021-05-17 04:55:00|||||||||20
1621227600000|2021-05-17 05:00:00|||||||||26
1621227900000|2021-05-17 05:05:00|||||||||123
1621228200000|2021-05-17 05:10:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|118
1621228500000|2021-05-17 05:15:00|12424|12422|12424|12422|12424|12422|12424|12422|71
1621228800000|2021-05-17 05:20:00|||||||||244
1621229100000|2021-05-17 05:25:00|||||||||26
1621229400000|2021-05-17 05:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|98
1621229700000|2021-05-17 05:35:00|12424|12422|12424|12422|12424|12422|12424|12422|139
1621230000000|2021-05-17 05:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|727
1621230300000|2021-05-17 05:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|633
1621230600000|2021-05-17 05:50:00|||||||||151
1621230900000|2021-05-17 05:55:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1292
1621231200000|2021-05-17 06:00:00|12424.8|12422.8|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|929
1621231500000|2021-05-17 06:05:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1300
1621231800000|2021-05-17 06:10:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12426.4|12424.4|769
1621232100000|2021-05-17 06:15:00|12428.7|12426.7|12429.5|12427.5|12431.1|12429.1|12428|12426|2084
1621232400000|2021-05-17 06:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2886
1621232700000|2021-05-17 06:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|957
1621233000000|2021-05-17 06:30:00|12431.1|12429.1|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|2309
1621233300000|2021-05-17 06:35:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|607
1621233600000|2021-05-17 06:40:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|425
1621233900000|2021-05-17 06:45:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|751
1621234200000|2021-05-17 06:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|758
1621234500000|2021-05-17 06:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|553
1621234800000|2021-05-17 07:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|887
1621235100000|2021-05-17 07:05:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1100
1621235400000|2021-05-17 07:10:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|478
1621235700000|2021-05-17 07:15:00|12428.3|12426.3|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|785
1621236000000|2021-05-17 07:20:00|12427.2|12425.2|12428|12426|12428|12426|12426.4|12424.4|989
1621236300000|2021-05-17 07:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|575
1621236600000|2021-05-17 07:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|474
1621236900000|2021-05-17 07:35:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|80
1621237200000|2021-05-17 07:40:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|703
1621237500000|2021-05-17 07:45:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|360
1621237800000|2021-05-17 07:50:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|730
1621238100000|2021-05-17 07:55:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|496
1621238400000|2021-05-17 08:00:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|361
1621238700000|2021-05-17 08:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|315
1621239000000|2021-05-17 08:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|868
1621239300000|2021-05-17 08:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|408
1621239600000|2021-05-17 08:20:00|||||||||22
1621239900000|2021-05-17 08:25:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|264
1621240200000|2021-05-17 08:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|353
1621240500000|2021-05-17 08:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|865
1621240800000|2021-05-17 08:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|194
1621241100000|2021-05-17 08:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|496
1621241400000|2021-05-17 08:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|485
1621241700000|2021-05-17 08:55:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|118
1621242000000|2021-05-17 09:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|539
1621242300000|2021-05-17 09:05:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|253
1621242600000|2021-05-17 09:10:00|12425.2|12423.2|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|569
1621242900000|2021-05-17 09:15:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|2882
1621243200000|2021-05-17 09:20:00|||||||||605
1621243500000|2021-05-17 09:25:00|12424.4|12422.4|12424.8|12422.8|12424.8|12422.8|12424|12422|577
1621243800000|2021-05-17 09:30:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|159
1621244100000|2021-05-17 09:35:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|437
1621244400000|2021-05-17 09:40:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|294
1621244700000|2021-05-17 09:45:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|1267
1621245000000|2021-05-17 09:50:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|838
1621245300000|2021-05-17 09:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1229
1621245600000|2021-05-17 10:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|458
1621245900000|2021-05-17 10:05:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|656
1621246200000|2021-05-17 10:10:00|12422.9|12420.9|12424|12422|12424|12422|12422.5|12420.5|335
1621246500000|2021-05-17 10:15:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|197
1621246800000|2021-05-17 10:20:00|12424|12422|12423.3|12421.3|12424|12422|12422.5|12420.5|521
1621247100000|2021-05-17 10:25:00|12422.9|12420.9|12423.3|12421.3|12424|12422|12422.5|12420.5|1272
1621247400000|2021-05-17 10:30:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|640
1621247700000|2021-05-17 10:35:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1306
1621248000000|2021-05-17 10:40:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|210
1621248300000|2021-05-17 10:45:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|947
1621248600000|2021-05-17 10:50:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|773
1621248900000|2021-05-17 10:55:00|||||||||121
1621249200000|2021-05-17 11:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|133
1621249500000|2021-05-17 11:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|443
1621249800000|2021-05-17 11:10:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1215
1621250100000|2021-05-17 11:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|546
1621250400000|2021-05-17 11:20:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1253
1621250700000|2021-05-17 11:25:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|1638
1621251000000|2021-05-17 11:30:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1521
1621251300000|2021-05-17 11:35:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|739
1621251600000|2021-05-17 11:40:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1435
1621251900000|2021-05-17 11:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|3462
1621252200000|2021-05-17 11:50:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3068
1621252500000|2021-05-17 11:55:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|680
1621252800000|2021-05-17 12:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|3135
1621253100000|2021-05-17 12:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3407
1621253400000|2021-05-17 12:10:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1180
1621253700000|2021-05-17 12:15:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2652
1621254000000|2021-05-17 12:20:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|3262
1621254300000|2021-05-17 12:25:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12414.7|12412.7|9222
1621254600000|2021-05-17 12:30:00|12415.5|12413.5|12417.8|12415.8|12418.6|12416.6|12415.5|12413.5|3060
1621254900000|2021-05-17 12:35:00|12418.6|12416.6|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|4906
1621255200000|2021-05-17 12:40:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4289
1621255500000|2021-05-17 12:45:00|12418.6|12416.6|12417|12415|12420.1|12418.1|12416.2|12414.2|5986
1621255800000|2021-05-17 12:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|2978
1621256100000|2021-05-17 12:55:00|12416.2|12414.2|12413.9|12411.9|12416.6|12414.6|12413.9|12411.9|2359
1621256400000|2021-05-17 13:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1401
1621256700000|2021-05-17 13:05:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1771
1621257000000|2021-05-17 13:10:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|2611
1621257300000|2021-05-17 13:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2393
1621257600000|2021-05-17 13:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2718
1621257900000|2021-05-17 13:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1819
1621258200000|2021-05-17 13:30:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1485
1621258500000|2021-05-17 13:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2607
1621258800000|2021-05-17 13:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|440
1621259100000|2021-05-17 13:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1264
1621259400000|2021-05-17 13:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|3174
1621259700000|2021-05-17 13:55:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|441
1621260000000|2021-05-17 14:00:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12414.7|12412.7|3562
1621260300000|2021-05-17 14:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3885
1621260600000|2021-05-17 14:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2043
1621260900000|2021-05-17 14:15:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1613
1621261200000|2021-05-17 14:20:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|4406
1621261500000|2021-05-17 14:25:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2431
1621261800000|2021-05-17 14:30:00|12414.7|12412.7|12411.5|12409.5|12414.7|12412.7|12411.5|12409.5|3194
1621262100000|2021-05-17 14:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|17154
1621262400000|2021-05-17 14:40:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|4107
1621262700000|2021-05-17 14:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|641
1621263000000|2021-05-17 14:50:00|12413.1|12411.1|12415.5|12413.5|12416.2|12414.2|12413.1|12411.1|4257
1621263300000|2021-05-17 14:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|4412
1621263600000|2021-05-17 15:00:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1832
1621263900000|2021-05-17 15:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1735
1621264200000|2021-05-17 15:10:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1353
1621264500000|2021-05-17 15:15:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12413.9|12411.9|6400
1621264800000|2021-05-17 15:20:00|12417|12415|12417|12415|12417|12415|12417|12415|2026
1621265100000|2021-05-17 15:25:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1927
1621265400000|2021-05-17 15:30:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|935
1621265700000|2021-05-17 15:35:00|||||||||1545
1621266000000|2021-05-17 15:40:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|1261
1621266300000|2021-05-17 15:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1150
1621266600000|2021-05-17 15:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|2293
1621266900000|2021-05-17 15:55:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1621
1621267200000|2021-05-17 16:00:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|1060
1621267500000|2021-05-17 16:05:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|1459
1621267800000|2021-05-17 16:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1341
1621268100000|2021-05-17 16:15:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1029
1621268400000|2021-05-17 16:20:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|882
1621268700000|2021-05-17 16:25:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1695
1621269000000|2021-05-17 16:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|786
1621269300000|2021-05-17 16:35:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1527
1621269600000|2021-05-17 16:40:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|562
1621269900000|2021-05-17 16:45:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|921
1621270200000|2021-05-17 16:50:00|||||||||585
1621270500000|2021-05-17 16:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|396
1621270800000|2021-05-17 17:00:00|12417|12415|12417|12415|12417|12415|12417|12415|418
1621271100000|2021-05-17 17:05:00|||||||||213
1621271400000|2021-05-17 17:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|2108
1621271700000|2021-05-17 17:15:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|353
1621272000000|2021-05-17 17:20:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|752
1621272300000|2021-05-17 17:25:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|988
1621272600000|2021-05-17 17:30:00|||||||||260
1621272900000|2021-05-17 17:35:00|12417|12415|12417|12415|12417|12415|12417|12415|540
1621273200000|2021-05-17 17:40:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1119
1621273500000|2021-05-17 17:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|651
1621273800000|2021-05-17 17:50:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|676
1621274100000|2021-05-17 17:55:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|516
1621274400000|2021-05-17 18:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|744
1621274700000|2021-05-17 18:05:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|211
1621275000000|2021-05-17 18:10:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|637
1621275300000|2021-05-17 18:15:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|818
1621275600000|2021-05-17 18:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|1156
1621275900000|2021-05-17 18:25:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1255
1621276200000|2021-05-17 18:30:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1257
1621276500000|2021-05-17 18:35:00|||||||||349
1621276800000|2021-05-17 18:40:00|||||||||538
1621277100000|2021-05-17 18:45:00|||||||||963
1621277400000|2021-05-17 18:50:00|||||||||1249
1621277700000|2021-05-17 18:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1824
1621278000000|2021-05-17 19:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|2090
1621278300000|2021-05-17 19:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|823
1621278600000|2021-05-17 19:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|574
1621278900000|2021-05-17 19:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|825
1621279200000|2021-05-17 19:20:00|||||||||2188
1621279500000|2021-05-17 19:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|2647
1621279800000|2021-05-17 19:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1293
1621280100000|2021-05-17 19:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|571
1621280400000|2021-05-17 19:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|596
1621280700000|2021-05-17 19:45:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|2026
1621281000000|2021-05-17 19:50:00|12415.1|12413.1|12414.7|12412.7|12415.1|12413.1|12413.9|12411.9|644
1621281300000|2021-05-17 19:55:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1315
1621281600000|2021-05-17 20:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1610
1621281900000|2021-05-17 20:05:00|||||||||1166
1621282200000|2021-05-17 20:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2193
1621282500000|2021-05-17 20:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|446
1621282800000|2021-05-17 20:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|925
1621283100000|2021-05-17 20:25:00|||||||||232
1621283400000|2021-05-17 20:30:00|||||||||786
1621283700000|2021-05-17 20:35:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1086
1621284000000|2021-05-17 20:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1918
1621284300000|2021-05-17 20:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|1498
1621284600000|2021-05-17 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2282
1621284900000|2021-05-17 20:55:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1923
1621288800000|2021-05-17 22:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|215
1621289100000|2021-05-17 22:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|264
1621289400000|2021-05-17 22:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|102
1621289700000|2021-05-17 22:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12
1621290000000|2021-05-17 22:20:00|12412.7|12410.7|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|23
1621290300000|2021-05-17 22:25:00|||||||||1
1621290600000|2021-05-17 22:30:00|||||||||5
1621290900000|2021-05-17 22:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|356
1621291200000|2021-05-17 22:40:00|||||||||27
1621291500000|2021-05-17 22:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|33
1621291800000|2021-05-17 22:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|45
1621292100000|2021-05-17 22:55:00|||||||||5
1621292400000|2021-05-17 23:00:00|||||||||4
1621292700000|2021-05-17 23:05:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|30
1621293000000|2021-05-17 23:10:00|||||||||15
1621293300000|2021-05-17 23:15:00|||||||||11
1621293600000|2021-05-17 23:20:00|||||||||58
1621293900000|2021-05-17 23:25:00|||||||||5
1621294200000|2021-05-17 23:30:00|||||||||3
1621294800000|2021-05-17 23:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|404
1621295100000|2021-05-17 23:45:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|284
1621295400000|2021-05-17 23:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|193
1621295700000|2021-05-17 23:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|473
1621296000000|2021-05-18 00:00:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|329
1621296300000|2021-05-18 00:05:00|||||||||34
1621296600000|2021-05-18 00:10:00|||||||||23
1621296900000|2021-05-18 00:15:00|||||||||8
1621297200000|2021-05-18 00:20:00|||||||||84
1621297500000|2021-05-18 00:25:00|||||||||5
1621297800000|2021-05-18 00:30:00|||||||||1
1621298100000|2021-05-18 00:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|505
1621298400000|2021-05-18 00:40:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|286
1621298700000|2021-05-18 00:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|237
1621299000000|2021-05-18 00:50:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|509
1621299300000|2021-05-18 00:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|218
1621299600000|2021-05-18 01:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|122
1621299900000|2021-05-18 01:05:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|110
1621300200000|2021-05-18 01:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|522
1621300500000|2021-05-18 01:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|257
1621300800000|2021-05-18 01:20:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|508
1621301100000|2021-05-18 01:25:00|||||||||6
1621301400000|2021-05-18 01:30:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|176
1621301700000|2021-05-18 01:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|33
1621302000000|2021-05-18 01:40:00|||||||||24
1621302300000|2021-05-18 01:45:00|||||||||64
1621302600000|2021-05-18 01:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|321
1621302900000|2021-05-18 01:55:00|||||||||6
1621303200000|2021-05-18 02:00:00|||||||||45
1621303500000|2021-05-18 02:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|75
1621303800000|2021-05-18 02:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|146
1621304100000|2021-05-18 02:15:00|||||||||20
1621304400000|2021-05-18 02:20:00|||||||||77
1621304700000|2021-05-18 02:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|183
1621305000000|2021-05-18 02:30:00|||||||||33
1621305300000|2021-05-18 02:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|734
1621305900000|2021-05-18 02:45:00|||||||||2
1621306200000|2021-05-18 02:50:00|||||||||8
1621306500000|2021-05-18 02:55:00|||||||||44
1621307100000|2021-05-18 03:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|51
1621307400000|2021-05-18 03:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|230
1621307700000|2021-05-18 03:15:00|||||||||1
1621308000000|2021-05-18 03:20:00|||||||||27
1621308300000|2021-05-18 03:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|85
1621308600000|2021-05-18 03:30:00|||||||||12
1621308900000|2021-05-18 03:35:00|||||||||19
1621309200000|2021-05-18 03:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|261
1621309500000|2021-05-18 03:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|264
1621309800000|2021-05-18 03:50:00|||||||||5
1621310100000|2021-05-18 03:55:00|||||||||1
1621310400000|2021-05-18 04:00:00|||||||||1
1621310700000|2021-05-18 04:05:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|238
1621311000000|2021-05-18 04:10:00|||||||||3
1621312800000|2021-05-18 04:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|125
1621313100000|2021-05-18 04:45:00|||||||||158
1621313700000|2021-05-18 04:55:00|||||||||1
1621314000000|2021-05-18 05:00:00|||||||||4
1621314300000|2021-05-18 05:05:00|||||||||1
1621314600000|2021-05-18 05:10:00|||||||||166
1621314900000|2021-05-18 05:15:00|||||||||51
1621315200000|2021-05-18 05:20:00|||||||||533
1621315500000|2021-05-18 05:25:00|||||||||58
1621315800000|2021-05-18 05:30:00|||||||||115
1621316100000|2021-05-18 05:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|379
1621316400000|2021-05-18 05:40:00|||||||||74
1621316700000|2021-05-18 05:45:00|||||||||1137
1621317000000|2021-05-18 05:50:00|||||||||78
1621317300000|2021-05-18 05:55:00|||||||||55
1621317600000|2021-05-18 06:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|744
1621317900000|2021-05-18 06:05:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|655
1621318200000|2021-05-18 06:10:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|436
1621318500000|2021-05-18 06:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|443
1621318800000|2021-05-18 06:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|632
1621319100000|2021-05-18 06:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|432
1621319400000|2021-05-18 06:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|294
1621319700000|2021-05-18 06:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|731
1621320000000|2021-05-18 06:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|239
1621320300000|2021-05-18 06:45:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|490
1621320600000|2021-05-18 06:50:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|134
1621320900000|2021-05-18 06:55:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|679
1621321200000|2021-05-18 07:00:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1285
1621321500000|2021-05-18 07:05:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|521
1621321800000|2021-05-18 07:10:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|913
1621322100000|2021-05-18 07:15:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|365
1621322400000|2021-05-18 07:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|1492
1621322700000|2021-05-18 07:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|85
1621323000000|2021-05-18 07:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1030
1621323300000|2021-05-18 07:35:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|200
1621323600000|2021-05-18 07:40:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2183
1621323900000|2021-05-18 07:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2033
1621324200000|2021-05-18 07:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|786
1621324500000|2021-05-18 07:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|437
1621324800000|2021-05-18 08:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|163
1621325100000|2021-05-18 08:05:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.9|12409.9|1943
1621325400000|2021-05-18 08:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|472
1621325700000|2021-05-18 08:15:00|||||||||166
1621326000000|2021-05-18 08:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|491
1621326300000|2021-05-18 08:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|686
1621326600000|2021-05-18 08:30:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|568
1621326900000|2021-05-18 08:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|536
1621327200000|2021-05-18 08:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|454
1621327500000|2021-05-18 08:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|344
1621327800000|2021-05-18 08:50:00|12412.7|12410.7|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|729
1621328100000|2021-05-18 08:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|428
1621328400000|2021-05-18 09:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|685
1621328700000|2021-05-18 09:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|522
1621329000000|2021-05-18 09:10:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1081
1621329300000|2021-05-18 09:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|4346
1621329600000|2021-05-18 09:20:00|||||||||632
1621329900000|2021-05-18 09:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1121
1621330200000|2021-05-18 09:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2015
1621330500000|2021-05-18 09:35:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|635
1621330800000|2021-05-18 09:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|837
1621331100000|2021-05-18 09:45:00|||||||||39
1621331400000|2021-05-18 09:50:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|1103
1621331700000|2021-05-18 09:55:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|1282
1621332000000|2021-05-18 10:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|63
1621332300000|2021-05-18 10:05:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.1|12413.1|2024
1621332600000|2021-05-18 10:10:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1897
1621332900000|2021-05-18 10:15:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|262
1621333200000|2021-05-18 10:20:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|946
1621333500000|2021-05-18 10:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|389
1621333800000|2021-05-18 10:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1269
1621334100000|2021-05-18 10:35:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|1516
1621334400000|2021-05-18 10:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1635
1621334700000|2021-05-18 10:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2061
1621335000000|2021-05-18 10:50:00|||||||||296
1621335300000|2021-05-18 10:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|932
1621335600000|2021-05-18 11:00:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1719
1621335900000|2021-05-18 11:05:00|||||||||176
1621336200000|2021-05-18 11:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|582
1621336500000|2021-05-18 11:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|506
1621336800000|2021-05-18 11:20:00|||||||||532
1621337100000|2021-05-18 11:25:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1259
1621337400000|2021-05-18 11:30:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1641
1621337700000|2021-05-18 11:35:00|12417|12415|12417|12415|12417|12415|12417|12415|715
1621338000000|2021-05-18 11:40:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1249
1621338300000|2021-05-18 11:45:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|753
1621338600000|2021-05-18 11:50:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|873
1621338900000|2021-05-18 11:55:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1989
1621339200000|2021-05-18 12:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|4045
1621339500000|2021-05-18 12:05:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|2714
1621339800000|2021-05-18 12:10:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|2050
1621340100000|2021-05-18 12:15:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3059
1621340400000|2021-05-18 12:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1804
1621340700000|2021-05-18 12:25:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|2063
1621341000000|2021-05-18 12:30:00|12416.6|12414.6|12418.6|12416.6|12419.4|12417.4|12416.6|12414.6|1876
1621341300000|2021-05-18 12:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2216
1621341600000|2021-05-18 12:40:00|12419.4|12417.4|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|4521
1621341900000|2021-05-18 12:45:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|2933
1621342200000|2021-05-18 12:50:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|1893
1621342500000|2021-05-18 12:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|3267
1621342800000|2021-05-18 13:00:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|2781
1621343100000|2021-05-18 13:05:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1673
1621343400000|2021-05-18 13:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2132
1621343700000|2021-05-18 13:15:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|1784
1621344000000|2021-05-18 13:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1333
1621344300000|2021-05-18 13:25:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|616
1621344600000|2021-05-18 13:30:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|2999
1621344900000|2021-05-18 13:35:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2363
1621345200000|2021-05-18 13:40:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1723
1621345500000|2021-05-18 13:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|3564
1621345800000|2021-05-18 13:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2071
1621346100000|2021-05-18 13:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1352
1621346400000|2021-05-18 14:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1848
1621346700000|2021-05-18 14:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1356
1621347000000|2021-05-18 14:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1501
1621347300000|2021-05-18 14:15:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|1426
1621347600000|2021-05-18 14:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1659
1621347900000|2021-05-18 14:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|4187
1621348200000|2021-05-18 14:30:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|1738
1621348500000|2021-05-18 14:35:00|12417|12415|12416.2|12414.2|12417|12415|12415.5|12413.5|1276
1621348800000|2021-05-18 14:40:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1572
1621349100000|2021-05-18 14:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1310
1621349400000|2021-05-18 14:50:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|999
1621349700000|2021-05-18 14:55:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2111
1621350000000|2021-05-18 15:00:00|12417|12415|12417|12415|12417.8|12415.8|12416.2|12414.2|750
1621350300000|2021-05-18 15:05:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|489
1621350600000|2021-05-18 15:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|306
1621350900000|2021-05-18 15:15:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1495
1621351200000|2021-05-18 15:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2258
1621351500000|2021-05-18 15:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|5308
1621351800000|2021-05-18 15:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|829
1621352100000|2021-05-18 15:35:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2775
1621352400000|2021-05-18 15:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1945
1621352700000|2021-05-18 15:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2082
1621353000000|2021-05-18 15:50:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1408
1621353300000|2021-05-18 15:55:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|2817
1621353600000|2021-05-18 16:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1118
1621353900000|2021-05-18 16:05:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|1300
1621354200000|2021-05-18 16:10:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|4112
1621354500000|2021-05-18 16:15:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|5042
1621354800000|2021-05-18 16:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|979
1621355100000|2021-05-18 16:25:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|275
1621355400000|2021-05-18 16:30:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3018
1621355700000|2021-05-18 16:35:00|||||||||647
1621356000000|2021-05-18 16:40:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|5936
1621356300000|2021-05-18 16:45:00|||||||||2409
1621356600000|2021-05-18 16:50:00|12418.2|12416.2|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1322
1621356900000|2021-05-18 16:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2351
1621357200000|2021-05-18 17:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|2412
1621357500000|2021-05-18 17:05:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|1614
1621357800000|2021-05-18 17:10:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1697
1621358100000|2021-05-18 17:15:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|3905
1621358400000|2021-05-18 17:20:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1942
1621358700000|2021-05-18 17:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2097
1621359000000|2021-05-18 17:30:00|||||||||73
1621359300000|2021-05-18 17:35:00|||||||||14857
1621359600000|2021-05-18 17:40:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|11535
1621359900000|2021-05-18 17:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|3343
1621360200000|2021-05-18 17:50:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|532
1621360500000|2021-05-18 17:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|189
1621360800000|2021-05-18 18:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|963
1621361100000|2021-05-18 18:05:00|||||||||305
1621361400000|2021-05-18 18:10:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|442
1621361700000|2021-05-18 18:15:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2193
1621362000000|2021-05-18 18:20:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|764
1621362300000|2021-05-18 18:25:00|||||||||305
1621362600000|2021-05-18 18:30:00|||||||||247
1621362900000|2021-05-18 18:35:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|287
1621363200000|2021-05-18 18:40:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2108
1621363500000|2021-05-18 18:45:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|1303
1621363800000|2021-05-18 18:50:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1262
1621364100000|2021-05-18 18:55:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|2460
1621364400000|2021-05-18 19:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|3372
1621364700000|2021-05-18 19:05:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1848
1621365000000|2021-05-18 19:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|490
1621365300000|2021-05-18 19:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|323
1621365600000|2021-05-18 19:20:00|||||||||184
1621365900000|2021-05-18 19:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|608
1621366200000|2021-05-18 19:30:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|669
1621366500000|2021-05-18 19:35:00|||||||||204
1621366800000|2021-05-18 19:40:00|||||||||514
1621367100000|2021-05-18 19:45:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|727
1621367400000|2021-05-18 19:50:00|||||||||428
1621367700000|2021-05-18 19:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|2333
1621368000000|2021-05-18 20:00:00|||||||||1559
1621368300000|2021-05-18 20:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1844
1621368600000|2021-05-18 20:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|170
1621368900000|2021-05-18 20:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|642
1621369200000|2021-05-18 20:20:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1358
1621369500000|2021-05-18 20:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|850
1621369800000|2021-05-18 20:30:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|841
1621370100000|2021-05-18 20:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|163
1621370400000|2021-05-18 20:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|133
1621370700000|2021-05-18 20:45:00|||||||||617
1621371000000|2021-05-18 20:50:00|||||||||116
1621371300000|2021-05-18 20:55:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1505
1621375200000|2021-05-18 22:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|548
1621375500000|2021-05-18 22:05:00|||||||||108
1621375800000|2021-05-18 22:10:00|||||||||1
1621376100000|2021-05-18 22:15:00|||||||||5
1621376700000|2021-05-18 22:25:00|||||||||1
1621377000000|2021-05-18 22:30:00|||||||||10
1621377300000|2021-05-18 22:35:00|||||||||13
1621377600000|2021-05-18 22:40:00|||||||||17
1621377900000|2021-05-18 22:45:00|||||||||40
1621378200000|2021-05-18 22:50:00|||||||||253
1621378500000|2021-05-18 22:55:00|||||||||87
1621378800000|2021-05-18 23:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|151
1621379100000|2021-05-18 23:05:00|||||||||5
1621379400000|2021-05-18 23:10:00|||||||||10
1621379700000|2021-05-18 23:15:00|||||||||55
1621380000000|2021-05-18 23:20:00|||||||||1
1621380300000|2021-05-18 23:25:00|||||||||6
1621380600000|2021-05-18 23:30:00|12420.5|12418.5|12420.9|12418.9|12420.9|12418.9|12420.5|12418.5|423
1621380900000|2021-05-18 23:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|85
1621381200000|2021-05-18 23:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|331
1621381500000|2021-05-18 23:45:00|||||||||67
1621381800000|2021-05-18 23:50:00|||||||||5
1621382100000|2021-05-18 23:55:00|||||||||8
1621382400000|2021-05-19 00:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|152
1621382700000|2021-05-19 00:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|357
1621383000000|2021-05-19 00:10:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|191
1621383300000|2021-05-19 00:15:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|2759
1621383600000|2021-05-19 00:20:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|78
1621383900000|2021-05-19 00:25:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|170
1621384200000|2021-05-19 00:30:00|||||||||38
1621384500000|2021-05-19 00:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|306
1621384800000|2021-05-19 00:40:00|12420.5|12418.5|12420.1|12418.1|12420.5|12418.5|12420.1|12418.1|1611
1621385100000|2021-05-19 00:45:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|275
1621385400000|2021-05-19 00:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|163
1621385700000|2021-05-19 00:55:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|51
1621386000000|2021-05-19 01:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|209
1621386300000|2021-05-19 01:05:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|852
1621386600000|2021-05-19 01:10:00|12419|12417|12418.6|12416.6|12419|12417|12418.6|12416.6|662
1621386900000|2021-05-19 01:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|27
1621387200000|2021-05-19 01:20:00|||||||||29
1621387500000|2021-05-19 01:25:00|12419|12417|12419.4|12417.4|12419.4|12417.4|12419|12417|87
1621387800000|2021-05-19 01:30:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|687
1621388100000|2021-05-19 01:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|138
1621388400000|2021-05-19 01:40:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419|12417|164
1621388700000|2021-05-19 01:45:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|42
1621389000000|2021-05-19 01:50:00|||||||||11
1621389300000|2021-05-19 01:55:00|||||||||5
1621389600000|2021-05-19 02:00:00|||||||||24
1621389900000|2021-05-19 02:05:00|||||||||15
1621390200000|2021-05-19 02:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|131
1621390500000|2021-05-19 02:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|440
1621390800000|2021-05-19 02:20:00|12420.5|12418.5|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|133
1621391100000|2021-05-19 02:25:00|||||||||16
1621391400000|2021-05-19 02:30:00|||||||||4
1621391700000|2021-05-19 02:35:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|269
1621392000000|2021-05-19 02:40:00|12420.1|12418.1|12419.8|12417.8|12420.1|12418.1|12419.4|12417.4|117
1621392300000|2021-05-19 02:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|0
1621392600000|2021-05-19 02:50:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|43
1621392900000|2021-05-19 02:55:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|71
1621393200000|2021-05-19 03:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|18
1621394100000|2021-05-19 03:15:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|94
1621394400000|2021-05-19 03:20:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|183
1621394700000|2021-05-19 03:25:00|||||||||22
1621395000000|2021-05-19 03:30:00|||||||||5
1621395300000|2021-05-19 03:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|27
1621395600000|2021-05-19 03:40:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|22
1621395900000|2021-05-19 03:45:00|||||||||87
1621396200000|2021-05-19 03:50:00|||||||||8
1621396500000|2021-05-19 03:55:00|||||||||10
1621396800000|2021-05-19 04:00:00|||||||||9
1621397100000|2021-05-19 04:05:00|||||||||13
1621397400000|2021-05-19 04:10:00|||||||||11
1621397700000|2021-05-19 04:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|92
1621398000000|2021-05-19 04:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|33
1621398300000|2021-05-19 04:25:00|||||||||4
1621398600000|2021-05-19 04:30:00|||||||||7
1621398900000|2021-05-19 04:35:00|||||||||6
1621399200000|2021-05-19 04:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|97
1621399500000|2021-05-19 04:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|178
1621399800000|2021-05-19 04:50:00|12419.8|12417.8|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|217
1621400100000|2021-05-19 04:55:00|||||||||12
1621400400000|2021-05-19 05:00:00|||||||||6
1621400700000|2021-05-19 05:05:00|||||||||13
1621401000000|2021-05-19 05:10:00|||||||||72
1621401300000|2021-05-19 05:15:00|||||||||225
1621401600000|2021-05-19 05:20:00|||||||||165
1621401900000|2021-05-19 05:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|220
1621402200000|2021-05-19 05:30:00|||||||||29
1621402500000|2021-05-19 05:35:00|||||||||13
1621402800000|2021-05-19 05:40:00|||||||||18
1621403100000|2021-05-19 05:45:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|45
1621403400000|2021-05-19 05:50:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|447
1621403700000|2021-05-19 05:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|230
1621404000000|2021-05-19 06:00:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|199
1621404300000|2021-05-19 06:05:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|163
1621404600000|2021-05-19 06:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|63
1621404900000|2021-05-19 06:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|230
1621405200000|2021-05-19 06:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|229
1621405500000|2021-05-19 06:25:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|1197
1621405800000|2021-05-19 06:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|907
1621406100000|2021-05-19 06:35:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|413
1621406400000|2021-05-19 06:40:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|851
1621406700000|2021-05-19 06:45:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1014
1621407000000|2021-05-19 06:50:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|603
1621407300000|2021-05-19 06:55:00|||||||||215
1621407600000|2021-05-19 07:00:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|1713
1621407900000|2021-05-19 07:05:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|552
1621408200000|2021-05-19 07:10:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1615
1621408500000|2021-05-19 07:15:00|12414.7|12412.7|12416.2|12414.2|12416.6|12414.6|12414.7|12412.7|1682
1621408800000|2021-05-19 07:20:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|577
1621409100000|2021-05-19 07:25:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|641
1621409400000|2021-05-19 07:30:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1002
1621409700000|2021-05-19 07:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1291
1621410000000|2021-05-19 07:40:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1340
1621410300000|2021-05-19 07:45:00|12411.5|12409.5|12410.8|12408.8|12412.3|12410.3|12410|12408|4996
1621410600000|2021-05-19 07:50:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|1978
1621410900000|2021-05-19 07:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410|12408|1980
1621411200000|2021-05-19 08:00:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|690
1621411500000|2021-05-19 08:05:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|881
1621411800000|2021-05-19 08:10:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|515
1621412100000|2021-05-19 08:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1368
1621412400000|2021-05-19 08:20:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2299
1621412700000|2021-05-19 08:25:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1710
1621413000000|2021-05-19 08:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1533
1621413300000|2021-05-19 08:35:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|1367
1621413600000|2021-05-19 08:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|555
1621413900000|2021-05-19 08:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|533
1621414200000|2021-05-19 08:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|778
1621414500000|2021-05-19 08:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|609
1621414800000|2021-05-19 09:00:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|1200
1621415100000|2021-05-19 09:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1117
1621415400000|2021-05-19 09:10:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2652
1621415700000|2021-05-19 09:15:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1320
1621416000000|2021-05-19 09:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|985
1621416300000|2021-05-19 09:25:00|||||||||117
1621416600000|2021-05-19 09:30:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2454
1621416900000|2021-05-19 09:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|127
1621417200000|2021-05-19 09:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|166
1621417500000|2021-05-19 09:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|469
1621417800000|2021-05-19 09:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|379
1621418100000|2021-05-19 09:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1312
1621418400000|2021-05-19 10:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|445
1621418700000|2021-05-19 10:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|767
1621419000000|2021-05-19 10:10:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|177
1621419300000|2021-05-19 10:15:00|||||||||110
1621419600000|2021-05-19 10:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1343
1621419900000|2021-05-19 10:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|641
1621420200000|2021-05-19 10:30:00|||||||||566
1621420500000|2021-05-19 10:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|93
1621420800000|2021-05-19 10:40:00|||||||||742
1621421100000|2021-05-19 10:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1255
1621421400000|2021-05-19 10:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|402
1621421700000|2021-05-19 10:55:00|12412.3|12410.3|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|1328
1621422000000|2021-05-19 11:00:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|813
1621422300000|2021-05-19 11:05:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|454
1621422600000|2021-05-19 11:10:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|830
1621422900000|2021-05-19 11:15:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|489
1621423200000|2021-05-19 11:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1531
1621423500000|2021-05-19 11:25:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|892
1621423800000|2021-05-19 11:30:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2237
1621424100000|2021-05-19 11:35:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1114
1621424400000|2021-05-19 11:40:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2214
1621424700000|2021-05-19 11:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1362
1621425000000|2021-05-19 11:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|596
1621425300000|2021-05-19 11:55:00|12417|12415|12416.6|12414.6|12417|12415|12416.2|12414.2|279
1621425600000|2021-05-19 12:00:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1001
1621425900000|2021-05-19 12:05:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|758
1621426200000|2021-05-19 12:10:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1103
1621426500000|2021-05-19 12:15:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|278
1621426800000|2021-05-19 12:20:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|976
1621427100000|2021-05-19 12:25:00|||||||||1097
1621427400000|2021-05-19 12:30:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2177
1621427700000|2021-05-19 12:35:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1507
1621428000000|2021-05-19 12:40:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|3193
1621428300000|2021-05-19 12:45:00|12415.8|12413.8|12416.2|12414.2|12416.2|12414.2|12415.8|12413.8|303
1621428600000|2021-05-19 12:50:00|12415.5|12413.5|12420.9|12418.9|12420.9|12418.9|12415.5|12413.5|5446
1621428900000|2021-05-19 12:55:00|12421.7|12419.7|12424.8|12422.8|12425.6|12423.6|12420.9|12418.9|9112
1621429200000|2021-05-19 13:00:00|12425.6|12423.6|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|7679
1621429500000|2021-05-19 13:05:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12424.8|12422.8|4372
1621429800000|2021-05-19 13:10:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|3023
1621430100000|2021-05-19 13:15:00|12426.4|12424.4|12421.7|12419.7|12427.2|12425.2|12421.7|12419.7|4196
1621430400000|2021-05-19 13:20:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|12176
1621430700000|2021-05-19 13:25:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|4786
1621431000000|2021-05-19 13:30:00|12419.4|12417.4|12417|12415|12420.1|12418.1|12417|12415|4913
1621431300000|2021-05-19 13:35:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|3279
1621431600000|2021-05-19 13:40:00|12418.6|12416.6|12419.4|12417.4|12420.9|12418.9|12417.8|12415.8|6926
1621431900000|2021-05-19 13:45:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|1579
1621432200000|2021-05-19 13:50:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|3979
1621432500000|2021-05-19 13:55:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12419.4|12417.4|3435
1621432800000|2021-05-19 14:00:00|12420.1|12418.1|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|5861
1621433100000|2021-05-19 14:05:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|3191
1621433400000|2021-05-19 14:10:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12423.3|12421.3|5276
1621433700000|2021-05-19 14:15:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|3935
1621434000000|2021-05-19 14:20:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|6282
1621434300000|2021-05-19 14:25:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12424|12422|10752
1621434600000|2021-05-19 14:30:00|12424|12422|12426.4|12424.4|12426.4|12424.4|12424|12422|4124
1621434900000|2021-05-19 14:35:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|4010
1621435200000|2021-05-19 14:40:00|12427.2|12425.2|12429.5|12427.5|12431.1|12429.1|12427.2|12425.2|21214
1621435500000|2021-05-19 14:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|5850
1621435800000|2021-05-19 14:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|4060
1621436100000|2021-05-19 14:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|2026
1621436400000|2021-05-19 15:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|961
1621436700000|2021-05-19 15:05:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|2474
1621437000000|2021-05-19 15:10:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|3925
1621437300000|2021-05-19 15:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|739
1621437600000|2021-05-19 15:20:00|12429.5|12427.5|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2266
1621437900000|2021-05-19 15:25:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|1436
1621438200000|2021-05-19 15:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1470
1621438500000|2021-05-19 15:35:00|||||||||8014
1621438800000|2021-05-19 15:40:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|1787
1621439100000|2021-05-19 15:45:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12425.6|12423.6|3769
1621439400000|2021-05-19 15:50:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|6984
1621439700000|2021-05-19 15:55:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12424|12422|5054
1621440000000|2021-05-19 16:00:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|2952
1621440300000|2021-05-19 16:05:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2104
1621440600000|2021-05-19 16:10:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|2073
1621440900000|2021-05-19 16:15:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|2594
1621441200000|2021-05-19 16:20:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2722
1621441500000|2021-05-19 16:25:00|12424|12422|12424|12422|12424|12422|12424|12422|3047
1621441800000|2021-05-19 16:30:00|||||||||392
1621442100000|2021-05-19 16:35:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2311
1621442400000|2021-05-19 16:40:00|||||||||1403
1621442700000|2021-05-19 16:45:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|3474
1621443000000|2021-05-19 16:50:00|||||||||996
1621443300000|2021-05-19 16:55:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|2229
1621443600000|2021-05-19 17:00:00|12423.3|12421.3|12422.5|12420.5|12424|12422|12420.9|12418.9|3050
1621443900000|2021-05-19 17:05:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1875
1621444200000|2021-05-19 17:10:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|3397
1621444500000|2021-05-19 17:15:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1452
1621444800000|2021-05-19 17:20:00|12420.1|12418.1|12417.8|12415.8|12420.9|12418.9|12417.8|12415.8|4321
1621445100000|2021-05-19 17:25:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2164
1621445400000|2021-05-19 17:30:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|671
1621445700000|2021-05-19 17:35:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|2957
1621446000000|2021-05-19 17:40:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|2788
1621446300000|2021-05-19 17:45:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1954
1621446600000|2021-05-19 17:50:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|2187
1621446900000|2021-05-19 17:55:00|12417.8|12415.8|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|3390
1621447200000|2021-05-19 18:00:00|12415.8|12413.8|12410|12408|12415.8|12413.8|12410|12408|9735
1621447500000|2021-05-19 18:05:00|12409.2|12407.2|12404.5|12402.5|12410|12408|12403|12401|16670
1621447800000|2021-05-19 18:10:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12400.6|12398.6|11058
1621448100000|2021-05-19 18:15:00|12403.7|12401.7|12400.6|12398.6|12403.7|12401.7|12399.8|12397.8|19419
1621448400000|2021-05-19 18:20:00|12399.8|12397.8|12403|12401|12403.7|12401.7|12399|12397|6109
1621448700000|2021-05-19 18:25:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12401.4|12399.4|2814
1621449000000|2021-05-19 18:30:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|4102
1621449300000|2021-05-19 18:35:00|12399.8|12397.8|12399|12397|12401.4|12399.4|12398.3|12396.3|20632
1621449600000|2021-05-19 18:40:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|6402
1621449900000|2021-05-19 18:45:00|12397.5|12395.5|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|7341
1621450200000|2021-05-19 18:50:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|8642
1621450500000|2021-05-19 18:55:00|12397.5|12395.5|12399.8|12397.8|12402.2|12400.2|12397.5|12395.5|9220
1621450800000|2021-05-19 19:00:00|12399|12397|12399|12397|12399.8|12397.8|12395.9|12393.9|4372
1621451100000|2021-05-19 19:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|3239
1621451400000|2021-05-19 19:10:00|12396.7|12394.7|12400.6|12398.6|12400.6|12398.6|12396.7|12394.7|3712
1621451700000|2021-05-19 19:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2118
1621452000000|2021-05-19 19:20:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12400.6|12398.6|3202
1621452300000|2021-05-19 19:25:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|2340
1621452600000|2021-05-19 19:30:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|2017
1621452900000|2021-05-19 19:35:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|4510
1621453200000|2021-05-19 19:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2276
1621453500000|2021-05-19 19:45:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|1415
1621453800000|2021-05-19 19:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|2213
1621454100000|2021-05-19 19:55:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|6562
1621454400000|2021-05-19 20:00:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|11601
1621454700000|2021-05-19 20:05:00|12399.8|12397.8|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|1441
1621455000000|2021-05-19 20:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|599
1621455300000|2021-05-19 20:15:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2060
1621455600000|2021-05-19 20:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|3098
1621455900000|2021-05-19 20:25:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|3943
1621456200000|2021-05-19 20:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1507
1621456500000|2021-05-19 20:35:00|||||||||447
1621456800000|2021-05-19 20:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1302
1621457100000|2021-05-19 20:45:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1247
1621457400000|2021-05-19 20:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1354
1621457700000|2021-05-19 20:55:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|2897
1621461600000|2021-05-19 22:00:00|12399.8|12397.8|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|713
1621461900000|2021-05-19 22:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|83
1621462200000|2021-05-19 22:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|75
1621462500000|2021-05-19 22:15:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|129
1621462800000|2021-05-19 22:20:00|||||||||2
1621463100000|2021-05-19 22:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|97
1621463400000|2021-05-19 22:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|341
1621463700000|2021-05-19 22:35:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|324
1621464000000|2021-05-19 22:40:00|||||||||14
1621464300000|2021-05-19 22:45:00|||||||||114
1621464600000|2021-05-19 22:50:00|||||||||241
1621464900000|2021-05-19 22:55:00|||||||||24
1621465200000|2021-05-19 23:00:00|||||||||21
1621465500000|2021-05-19 23:05:00|12403|12401|12403|12401|12403|12401|12403|12401|415
1621465800000|2021-05-19 23:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|131
1621466100000|2021-05-19 23:15:00|||||||||63
1621466400000|2021-05-19 23:20:00|||||||||165
1621466700000|2021-05-19 23:25:00|||||||||66
1621467000000|2021-05-19 23:30:00|12403|12401|12403|12401|12403|12401|12403|12401|522
1621467300000|2021-05-19 23:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|340
1621467600000|2021-05-19 23:40:00|||||||||21
1621467900000|2021-05-19 23:45:00|||||||||35
1621468200000|2021-05-19 23:50:00|||||||||5
1621468500000|2021-05-19 23:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|466
1621468800000|2021-05-20 00:00:00|||||||||272
1621469100000|2021-05-20 00:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|694
1621469400000|2021-05-20 00:10:00|||||||||1354
1621469700000|2021-05-20 00:15:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|767
1621470000000|2021-05-20 00:20:00|||||||||179
1621470300000|2021-05-20 00:25:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|291
1621470600000|2021-05-20 00:30:00|||||||||24
1621470900000|2021-05-20 00:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|443
1621471200000|2021-05-20 00:40:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|565
1621471500000|2021-05-20 00:45:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|632
1621471800000|2021-05-20 00:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|467
1621472100000|2021-05-20 00:55:00|||||||||6
1621472400000|2021-05-20 01:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|262
1621472700000|2021-05-20 01:05:00|12404.9|12402.9|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1228
1621473000000|2021-05-20 01:10:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|613
1621473300000|2021-05-20 01:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|160
1621473600000|2021-05-20 01:20:00|||||||||5
1621473900000|2021-05-20 01:25:00|||||||||86
1621474200000|2021-05-20 01:30:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|208
1621474500000|2021-05-20 01:35:00|||||||||32
1621474800000|2021-05-20 01:40:00|||||||||74
1621475100000|2021-05-20 01:45:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|1438
1621475400000|2021-05-20 01:50:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|170
1621475700000|2021-05-20 01:55:00|||||||||293
1621476000000|2021-05-20 02:00:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1922
1621476300000|2021-05-20 02:05:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1372
1621476600000|2021-05-20 02:10:00|||||||||511
1621476900000|2021-05-20 02:15:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1190
1621477200000|2021-05-20 02:20:00|||||||||67
1621477500000|2021-05-20 02:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|282
1621477800000|2021-05-20 02:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|306
1621478100000|2021-05-20 02:35:00|||||||||25
1621478400000|2021-05-20 02:40:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1185
1621478700000|2021-05-20 02:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|472
1621479000000|2021-05-20 02:50:00|||||||||886
1621479300000|2021-05-20 02:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1255
1621479600000|2021-05-20 03:00:00|||||||||35
1621479900000|2021-05-20 03:05:00|||||||||205
1621480200000|2021-05-20 03:10:00|||||||||3
1621480500000|2021-05-20 03:15:00|||||||||10
1621480800000|2021-05-20 03:20:00|||||||||3
1621481100000|2021-05-20 03:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|902
1621481400000|2021-05-20 03:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|145
1621481700000|2021-05-20 03:35:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|189
1621482000000|2021-05-20 03:40:00|||||||||263
1621482300000|2021-05-20 03:45:00|||||||||11
1621482600000|2021-05-20 03:50:00|||||||||8
1621482900000|2021-05-20 03:55:00|||||||||12
1621483200000|2021-05-20 04:00:00|||||||||4
1621483800000|2021-05-20 04:10:00|||||||||2
1621484400000|2021-05-20 04:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|40
1621484700000|2021-05-20 04:25:00|||||||||2
1621485000000|2021-05-20 04:30:00|||||||||4
1621485300000|2021-05-20 04:35:00|||||||||32
1621485600000|2021-05-20 04:40:00|||||||||5
1621485900000|2021-05-20 04:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|121
1621486200000|2021-05-20 04:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|157
1621486500000|2021-05-20 04:55:00|||||||||10
1621486800000|2021-05-20 05:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|5
1621487100000|2021-05-20 05:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|623
1621487400000|2021-05-20 05:10:00|||||||||317
1621487700000|2021-05-20 05:15:00|||||||||179
1621488000000|2021-05-20 05:20:00|||||||||21
1621488300000|2021-05-20 05:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|134
1621488600000|2021-05-20 05:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|534
1621488900000|2021-05-20 05:35:00|||||||||382
1621489200000|2021-05-20 05:40:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|224
1621489500000|2021-05-20 05:45:00|||||||||25
1621489800000|2021-05-20 05:50:00|||||||||66
1621490100000|2021-05-20 05:55:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|519
1621490400000|2021-05-20 06:00:00|12405.3|12403.3|12406.9|12404.9|12407.6|12405.6|12405.3|12403.3|1168
1621490700000|2021-05-20 06:05:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|545
1621491000000|2021-05-20 06:10:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|413
1621491300000|2021-05-20 06:15:00|||||||||60
1621491600000|2021-05-20 06:20:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|386
1621491900000|2021-05-20 06:25:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|1486
1621492200000|2021-05-20 06:30:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|498
1621492500000|2021-05-20 06:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1088
1621492800000|2021-05-20 06:40:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|952
1621493100000|2021-05-20 06:45:00|12408|12406|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|660
1621493400000|2021-05-20 06:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|352
1621493700000|2021-05-20 06:55:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|485
1621494000000|2021-05-20 07:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|555
1621494300000|2021-05-20 07:05:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|874
1621494600000|2021-05-20 07:10:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|937
1621494900000|2021-05-20 07:15:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|775
1621495200000|2021-05-20 07:20:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|1326
1621495500000|2021-05-20 07:25:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|367
1621495800000|2021-05-20 07:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|994
1621496100000|2021-05-20 07:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|662
1621496400000|2021-05-20 07:40:00|12407.6|12405.6|12410|12408|12410|12408|12407.6|12405.6|839
1621496700000|2021-05-20 07:45:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|5505
1621497000000|2021-05-20 07:50:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|647
1621497300000|2021-05-20 07:55:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|316
1621497600000|2021-05-20 08:00:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|1033
1621497900000|2021-05-20 08:05:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|696
1621498200000|2021-05-20 08:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2993
1621498500000|2021-05-20 08:15:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|530
1621498800000|2021-05-20 08:20:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|667
1621499100000|2021-05-20 08:25:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|902
1621499400000|2021-05-20 08:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|320
1621499700000|2021-05-20 08:35:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|895
1621500000000|2021-05-20 08:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|627
1621500300000|2021-05-20 08:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|354
1621500600000|2021-05-20 08:50:00|||||||||378
1621500900000|2021-05-20 08:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|814
1621501200000|2021-05-20 09:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1220
1621501500000|2021-05-20 09:05:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|570
1621501800000|2021-05-20 09:10:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|322
1621502100000|2021-05-20 09:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|588
1621502400000|2021-05-20 09:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1980
1621502700000|2021-05-20 09:25:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|2141
1621503000000|2021-05-20 09:30:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1384
1621503300000|2021-05-20 09:35:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|713
1621503600000|2021-05-20 09:40:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1123
1621503900000|2021-05-20 09:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|636
1621504200000|2021-05-20 09:50:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|474
1621504500000|2021-05-20 09:55:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|260
1621504800000|2021-05-20 10:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|575
1621505100000|2021-05-20 10:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|375
1621505400000|2021-05-20 10:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|282
1621505700000|2021-05-20 10:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|151
1621506000000|2021-05-20 10:20:00|12410|12408|12410|12408|12410|12408|12410|12408|188
1621506300000|2021-05-20 10:25:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|217
1621506600000|2021-05-20 10:30:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1275
1621506900000|2021-05-20 10:35:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|2171
1621507200000|2021-05-20 10:40:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2375
1621507500000|2021-05-20 10:45:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|1730
1621507800000|2021-05-20 10:50:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|687
1621508100000|2021-05-20 10:55:00|12408.4|12406.4|12410|12408|12410|12408|12407.6|12405.6|2181
1621508400000|2021-05-20 11:00:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|1115
1621508700000|2021-05-20 11:05:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.3|12405.3|843
1621509000000|2021-05-20 11:10:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|2411
1621509300000|2021-05-20 11:15:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|1061
1621509600000|2021-05-20 11:20:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|900
1621509900000|2021-05-20 11:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|369
1621510200000|2021-05-20 11:30:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|695
1621510500000|2021-05-20 11:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|299
1621510800000|2021-05-20 11:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|3948
1621511100000|2021-05-20 11:45:00|12408|12406|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1865
1621511400000|2021-05-20 11:50:00|12408|12406|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2413
1621511700000|2021-05-20 11:55:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|2594
1621512000000|2021-05-20 12:00:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|5287
1621512300000|2021-05-20 12:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12406.9|12404.9|1812
1621512600000|2021-05-20 12:10:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|2578
1621512900000|2021-05-20 12:15:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|2051
1621513200000|2021-05-20 12:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|4843
1621513500000|2021-05-20 12:25:00|12409.6|12407.6|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|5579
1621513800000|2021-05-20 12:30:00|12411.5|12409.5|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|4726
1621514100000|2021-05-20 12:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|24431
1621514400000|2021-05-20 12:40:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2428
1621514700000|2021-05-20 12:45:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12409.2|12407.2|4042
1621515000000|2021-05-20 12:50:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|5751
1621515300000|2021-05-20 12:55:00|12408.8|12406.8|12409.2|12407.2|12410|12408|12408.4|12406.4|3014
1621515600000|2021-05-20 13:00:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1630
1621515900000|2021-05-20 13:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|4139
1621516200000|2021-05-20 13:10:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2796
1621516500000|2021-05-20 13:15:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|1735
1621516800000|2021-05-20 13:20:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|2286
1621517100000|2021-05-20 13:25:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|2337
1621517400000|2021-05-20 13:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|3339
1621517700000|2021-05-20 13:35:00|12410|12408|12412.3|12410.3|12412.3|12410.3|12410|12408|2948
1621518000000|2021-05-20 13:40:00|12411.5|12409.5|12414.7|12412.7|12414.7|12412.7|12410.8|12408.8|7342
1621518300000|2021-05-20 13:45:00|12415.5|12413.5|12415.5|12413.5|12417|12415|12414.7|12412.7|7016
1621518600000|2021-05-20 13:50:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12414.7|12412.7|2683
1621518900000|2021-05-20 13:55:00|12416.6|12414.6|12417|12415|12417.8|12415.8|12416.2|12414.2|7448
1621519200000|2021-05-20 14:00:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417|12415|6313
1621519500000|2021-05-20 14:05:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|3968
1621519800000|2021-05-20 14:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2054
1621520100000|2021-05-20 14:15:00|||||||||1993
1621520400000|2021-05-20 14:20:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|6039
1621520700000|2021-05-20 14:25:00|12417|12415|12417.8|12415.8|12419.4|12417.4|12417|12415|5733
1621521000000|2021-05-20 14:30:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|4262
1621521300000|2021-05-20 14:35:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12418.6|12416.6|2760
1621521600000|2021-05-20 14:40:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|6934
1621521900000|2021-05-20 14:45:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3137
1621522200000|2021-05-20 14:50:00|||||||||2933
1621522500000|2021-05-20 14:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|3336
1621522800000|2021-05-20 15:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|998
1621523100000|2021-05-20 15:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2274
1621523400000|2021-05-20 15:10:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|4563
1621523700000|2021-05-20 15:15:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|2119
1621524000000|2021-05-20 15:20:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1426
1621524300000|2021-05-20 15:25:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|3154
1621524600000|2021-05-20 15:30:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1296
1621524900000|2021-05-20 15:35:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2052
1621525200000|2021-05-20 15:40:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4955
1621525500000|2021-05-20 15:45:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|1848
1621525800000|2021-05-20 15:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|1869
1621526100000|2021-05-20 15:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1900
1621526400000|2021-05-20 16:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2619
1621526700000|2021-05-20 16:05:00|||||||||1534
1621527000000|2021-05-20 16:10:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|732
1621527300000|2021-05-20 16:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|3887
1621527600000|2021-05-20 16:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|2545
1621527900000|2021-05-20 16:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|5167
1621528200000|2021-05-20 16:30:00|||||||||1210
1621528500000|2021-05-20 16:35:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|28263
1621528800000|2021-05-20 16:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|56848
1621529100000|2021-05-20 16:45:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|3997
1621529400000|2021-05-20 16:50:00|||||||||761
1621529700000|2021-05-20 16:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|731
1621530000000|2021-05-20 17:00:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|2709
1621530300000|2021-05-20 17:05:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|7825
1621530600000|2021-05-20 17:10:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|1240
1621530900000|2021-05-20 17:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|1051
1621531200000|2021-05-20 17:20:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2541
1621531500000|2021-05-20 17:25:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|451
1621531800000|2021-05-20 17:30:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1761
1621532100000|2021-05-20 17:35:00|||||||||1017
1621532400000|2021-05-20 17:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|1582
1621532700000|2021-05-20 17:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2311
1621533000000|2021-05-20 17:50:00|||||||||1413
1621533300000|2021-05-20 17:55:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|3689
1621533600000|2021-05-20 18:00:00|||||||||760
1621533900000|2021-05-20 18:05:00|||||||||426
1621534200000|2021-05-20 18:10:00|||||||||1323
1621534500000|2021-05-20 18:15:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|893
1621534800000|2021-05-20 18:20:00|||||||||1363
1621535100000|2021-05-20 18:25:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|1484
1621535400000|2021-05-20 18:30:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1393
1621535700000|2021-05-20 18:35:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2155
1621536000000|2021-05-20 18:40:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2488
1621536300000|2021-05-20 18:45:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|3273
1621536600000|2021-05-20 18:50:00|||||||||1873
1621536900000|2021-05-20 18:55:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|6553
1621537200000|2021-05-20 19:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|2454
1621537500000|2021-05-20 19:05:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|3128
1621537800000|2021-05-20 19:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2130
1621538100000|2021-05-20 19:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1342
1621538400000|2021-05-20 19:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|3823
1621538700000|2021-05-20 19:25:00|||||||||1490
1621539000000|2021-05-20 19:30:00|12424|12422|12424|12422|12424|12422|12424|12422|632
1621539300000|2021-05-20 19:35:00|||||||||493
1621539600000|2021-05-20 19:40:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|2900
1621539900000|2021-05-20 19:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|3854
1621540200000|2021-05-20 19:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1385
1621540500000|2021-05-20 19:55:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|2425
1621540800000|2021-05-20 20:00:00|||||||||2479
1621541100000|2021-05-20 20:05:00|||||||||67
1621541400000|2021-05-20 20:10:00|12424|12422|12424|12422|12424|12422|12424|12422|1307
1621541700000|2021-05-20 20:15:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|601
1621542000000|2021-05-20 20:20:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|312
1621542300000|2021-05-20 20:25:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|2054
1621542600000|2021-05-20 20:30:00|||||||||759
1621542900000|2021-05-20 20:35:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2249
1621543200000|2021-05-20 20:40:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2066
1621543500000|2021-05-20 20:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|1051
1621543800000|2021-05-20 20:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1614
1621544100000|2021-05-20 20:55:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|2310
1621548000000|2021-05-20 22:00:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|4659
1621548300000|2021-05-20 22:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|318
1621548600000|2021-05-20 22:10:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|295
1621548900000|2021-05-20 22:15:00|||||||||59
1621549200000|2021-05-20 22:20:00|||||||||3
1621549500000|2021-05-20 22:25:00|||||||||8
1621549800000|2021-05-20 22:30:00|||||||||191
1621550100000|2021-05-20 22:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|222
1621550400000|2021-05-20 22:40:00|||||||||19
1621550700000|2021-05-20 22:45:00|||||||||10
1621551000000|2021-05-20 22:50:00|||||||||22
1621551300000|2021-05-20 22:55:00|||||||||15
1621551600000|2021-05-20 23:00:00|||||||||110
1621551900000|2021-05-20 23:05:00|||||||||18
1621552200000|2021-05-20 23:10:00|||||||||7
1621552500000|2021-05-20 23:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|542
1621552800000|2021-05-20 23:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|335
1621553100000|2021-05-20 23:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|59
1621553400000|2021-05-20 23:30:00|||||||||30
1621553700000|2021-05-20 23:35:00|||||||||21
1621554000000|2021-05-20 23:40:00|||||||||87
1621554300000|2021-05-20 23:45:00|||||||||8
1621554600000|2021-05-20 23:50:00|||||||||52
1621554900000|2021-05-20 23:55:00|||||||||13
1621555200000|2021-05-21 00:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|335
1621555500000|2021-05-21 00:05:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|253
1621555800000|2021-05-21 00:10:00|||||||||55
1621556100000|2021-05-21 00:15:00|||||||||330
1621556400000|2021-05-21 00:20:00|||||||||954
1621556700000|2021-05-21 00:25:00|||||||||27
1621557000000|2021-05-21 00:30:00|||||||||39
1621557300000|2021-05-21 00:35:00|||||||||98
1621557600000|2021-05-21 00:40:00|||||||||581
1621557900000|2021-05-21 00:45:00|12422.1|12420.1|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|271
1621558200000|2021-05-21 00:50:00|||||||||2
1621558500000|2021-05-21 00:55:00|||||||||25
1621558800000|2021-05-21 01:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|196
1621559100000|2021-05-21 01:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|164
1621559400000|2021-05-21 01:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|296
1621559700000|2021-05-21 01:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|903
1621560000000|2021-05-21 01:20:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|153
1621560300000|2021-05-21 01:25:00|||||||||29
1621560600000|2021-05-21 01:30:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|285
1621560900000|2021-05-21 01:35:00|||||||||65
1621561200000|2021-05-21 01:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|123
1621561500000|2021-05-21 01:45:00|||||||||300
1621561800000|2021-05-21 01:50:00|||||||||9
1621562100000|2021-05-21 01:55:00|||||||||433
1621562400000|2021-05-21 02:00:00|||||||||230
1621562700000|2021-05-21 02:05:00|||||||||179
1621563000000|2021-05-21 02:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|489
1621563300000|2021-05-21 02:15:00|||||||||441
1621563600000|2021-05-21 02:20:00|||||||||2
1621563900000|2021-05-21 02:25:00|||||||||17
1621564200000|2021-05-21 02:30:00|||||||||9
1621564500000|2021-05-21 02:35:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|481
1621564800000|2021-05-21 02:40:00|||||||||412
1621565100000|2021-05-21 02:45:00|||||||||14
1621565400000|2021-05-21 02:50:00|||||||||103
1621565700000|2021-05-21 02:55:00|||||||||10
1621566000000|2021-05-21 03:00:00|||||||||29
1621566300000|2021-05-21 03:05:00|||||||||34
1621566600000|2021-05-21 03:10:00|||||||||10
1621566900000|2021-05-21 03:15:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|143
1621567200000|2021-05-21 03:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|552
1621567500000|2021-05-21 03:25:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|396
1621567800000|2021-05-21 03:30:00|||||||||84
1621568100000|2021-05-21 03:35:00|||||||||15
1621568400000|2021-05-21 03:40:00|||||||||117
1621568700000|2021-05-21 03:45:00|||||||||11
1621569000000|2021-05-21 03:50:00|||||||||42
1621569300000|2021-05-21 03:55:00|||||||||226
1621569600000|2021-05-21 04:00:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|453
1621569900000|2021-05-21 04:05:00|||||||||31
1621570200000|2021-05-21 04:10:00|||||||||122
1621570500000|2021-05-21 04:15:00|||||||||78
1621570800000|2021-05-21 04:20:00|||||||||6
1621571100000|2021-05-21 04:25:00|||||||||53
1621571400000|2021-05-21 04:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|433
1621571700000|2021-05-21 04:35:00|||||||||255
1621572000000|2021-05-21 04:40:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|460
1621572300000|2021-05-21 04:45:00|||||||||7
1621572600000|2021-05-21 04:50:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|884
1621572900000|2021-05-21 04:55:00|||||||||134
1621573200000|2021-05-21 05:00:00|||||||||63
1621573500000|2021-05-21 05:05:00|||||||||18
1621573800000|2021-05-21 05:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|62
1621574100000|2021-05-21 05:15:00|||||||||132
1621574400000|2021-05-21 05:20:00|||||||||31
1621574700000|2021-05-21 05:25:00|||||||||6
1621575000000|2021-05-21 05:30:00|||||||||27
1621575300000|2021-05-21 05:35:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|325
1621575600000|2021-05-21 05:40:00|||||||||1
1621575900000|2021-05-21 05:45:00|||||||||7
1621576200000|2021-05-21 05:50:00|||||||||98
1621576500000|2021-05-21 05:55:00|||||||||24
1621576800000|2021-05-21 06:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|712
1621577100000|2021-05-21 06:05:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|634
1621577400000|2021-05-21 06:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|286
1621577700000|2021-05-21 06:15:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|296
1621578000000|2021-05-21 06:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|601
1621578300000|2021-05-21 06:25:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|341
1621578600000|2021-05-21 06:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|509
1621578900000|2021-05-21 06:35:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|683
1621579200000|2021-05-21 06:40:00|||||||||143
1621579500000|2021-05-21 06:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|707
1621579800000|2021-05-21 06:50:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|1385
1621580100000|2021-05-21 06:55:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|687
1621580400000|2021-05-21 07:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1027
1621580700000|2021-05-21 07:05:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|543
1621581000000|2021-05-21 07:10:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|555
1621581300000|2021-05-21 07:15:00|12421.7|12419.7|12421.3|12419.3|12421.7|12419.7|12419.4|12417.4|1442
1621581600000|2021-05-21 07:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|772
1621581900000|2021-05-21 07:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|474
1621582200000|2021-05-21 07:30:00|12423.3|12421.3|12425.6|12423.6|12425.6|12423.6|12423.3|12421.3|1267
1621582500000|2021-05-21 07:35:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|1085
1621582800000|2021-05-21 07:40:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1408
1621583100000|2021-05-21 07:45:00|12426|12424|12426.4|12424.4|12427.2|12425.2|12426|12424|995
1621583400000|2021-05-21 07:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|371
1621583700000|2021-05-21 07:55:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|3242
1621584000000|2021-05-21 08:00:00|12424|12422|12425.6|12423.6|12426.4|12424.4|12424|12422|1774
1621584300000|2021-05-21 08:05:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|829
1621584600000|2021-05-21 08:10:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|574
1621584900000|2021-05-21 08:15:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2265
1621585200000|2021-05-21 08:20:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1950
1621585500000|2021-05-21 08:25:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2695
1621585800000|2021-05-21 08:30:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1082
1621586100000|2021-05-21 08:35:00|||||||||246
1621586400000|2021-05-21 08:40:00|12424.4|12422.4|12423.3|12421.3|12424.4|12422.4|12423.3|12421.3|449
1621586700000|2021-05-21 08:45:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|840
1621587000000|2021-05-21 08:50:00|12423.7|12421.7|12424|12422|12424|12422|12423.3|12421.3|418
1621587300000|2021-05-21 08:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|727
1621587600000|2021-05-21 09:00:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|219
1621587900000|2021-05-21 09:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|637
1621588200000|2021-05-21 09:10:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|404
1621588500000|2021-05-21 09:15:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|313
1621588800000|2021-05-21 09:20:00|||||||||212
1621589100000|2021-05-21 09:25:00|12424|12422|12424|12422|12424|12422|12424|12422|632
1621589400000|2021-05-21 09:30:00|||||||||218
1621589700000|2021-05-21 09:35:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|2545
1621590000000|2021-05-21 09:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|250
1621590300000|2021-05-21 09:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|790
1621590600000|2021-05-21 09:50:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|186
1621590900000|2021-05-21 09:55:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|828
1621591200000|2021-05-21 10:00:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1363
1621591500000|2021-05-21 10:05:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|554
1621591800000|2021-05-21 10:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|745
1621592100000|2021-05-21 10:15:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1064
1621592400000|2021-05-21 10:20:00|||||||||340
1621592700000|2021-05-21 10:25:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|519
1621593000000|2021-05-21 10:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|887
1621593300000|2021-05-21 10:35:00|||||||||7496
1621593600000|2021-05-21 10:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|301
1621593900000|2021-05-21 10:45:00|||||||||1229
1621594200000|2021-05-21 10:50:00|12422.9|12420.9|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|304
1621594500000|2021-05-21 10:55:00|||||||||314
1621594800000|2021-05-21 11:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|590
1621595100000|2021-05-21 11:05:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1026
1621595400000|2021-05-21 11:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|757
1621595700000|2021-05-21 11:15:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1427
1621596000000|2021-05-21 11:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|939
1621596300000|2021-05-21 11:25:00|||||||||202
1621596600000|2021-05-21 11:30:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1116
1621596900000|2021-05-21 11:35:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|776
1621597200000|2021-05-21 11:40:00|12423.7|12421.7|12424|12422|12424|12422|12423.3|12421.3|594
1621597500000|2021-05-21 11:45:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|342
1621597800000|2021-05-21 11:50:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1832
1621598100000|2021-05-21 11:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1191
1621598400000|2021-05-21 12:00:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|770
1621598700000|2021-05-21 12:05:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2593
1621599000000|2021-05-21 12:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1787
1621599300000|2021-05-21 12:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|1544
1621599600000|2021-05-21 12:20:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|3565
1621599900000|2021-05-21 12:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2479
1621600200000|2021-05-21 12:30:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|37869
1621600500000|2021-05-21 12:35:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|3302
1621600800000|2021-05-21 12:40:00|||||||||1703
1621601100000|2021-05-21 12:45:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|38465
1621601400000|2021-05-21 12:50:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|2850
1621601700000|2021-05-21 12:55:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|2214
1621602000000|2021-05-21 13:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|3218
1621602300000|2021-05-21 13:05:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|5862
1621602600000|2021-05-21 13:10:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2992
1621602900000|2021-05-21 13:15:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1395
1621603200000|2021-05-21 13:20:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|1824
1621603500000|2021-05-21 13:25:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2340
1621603800000|2021-05-21 13:30:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2431
1621604100000|2021-05-21 13:35:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2635
1621604400000|2021-05-21 13:40:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|3131
1621604700000|2021-05-21 13:45:00|12425.6|12423.6|12422.5|12420.5|12425.6|12423.6|12421.7|12419.7|6845
1621605000000|2021-05-21 13:50:00|12421.7|12419.7|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|3796
1621605300000|2021-05-21 13:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|3333
1621605600000|2021-05-21 14:00:00|12421.7|12419.7|12420.1|12418.1|12423.3|12421.3|12419.4|12417.4|14086
1621605900000|2021-05-21 14:05:00|12419.4|12417.4|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|20314
1621606200000|2021-05-21 14:10:00|12420.1|12418.1|12417|12415|12420.1|12418.1|12417|12415|5512
1621606500000|2021-05-21 14:15:00|12417.8|12415.8|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|8901
1621606800000|2021-05-21 14:20:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|5417
1621607100000|2021-05-21 14:25:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|2919
1621607400000|2021-05-21 14:30:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|3289
1621607700000|2021-05-21 14:35:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|3197
1621608000000|2021-05-21 14:40:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|5312
1621608300000|2021-05-21 14:45:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|3365
1621608600000|2021-05-21 14:50:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|5681
1621608900000|2021-05-21 14:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2535
1621609200000|2021-05-21 15:00:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|3909
1621609500000|2021-05-21 15:05:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3676
1621609800000|2021-05-21 15:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|9483
1621610100000|2021-05-21 15:15:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|2214
1621610400000|2021-05-21 15:20:00|||||||||958
1621610700000|2021-05-21 15:25:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|763
1621611000000|2021-05-21 15:30:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|488
1621611300000|2021-05-21 15:35:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|4157
1621611600000|2021-05-21 15:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|6674
1621611900000|2021-05-21 15:45:00|||||||||264
1621612200000|2021-05-21 15:50:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2412
1621612500000|2021-05-21 15:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1256
1621612800000|2021-05-21 16:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|3643
1621613100000|2021-05-21 16:05:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.9|12418.9|2444
1621613400000|2021-05-21 16:10:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|3885
1621613700000|2021-05-21 16:15:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3095
1621614000000|2021-05-21 16:20:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|3965
1621614300000|2021-05-21 16:25:00|||||||||870
1621614600000|2021-05-21 16:30:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|6439
1621614900000|2021-05-21 16:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|1510
1621615200000|2021-05-21 16:40:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|2697
1621615500000|2021-05-21 16:45:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|2376
1621615800000|2021-05-21 16:50:00|||||||||728
1621616100000|2021-05-21 16:55:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1817
1621616400000|2021-05-21 17:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1250
1621616700000|2021-05-21 17:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1777
1621617000000|2021-05-21 17:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1502
1621617300000|2021-05-21 17:15:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|2433
1621617600000|2021-05-21 17:20:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|6334
1621617900000|2021-05-21 17:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|4780
1621618200000|2021-05-21 17:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|942
1621618500000|2021-05-21 17:35:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2340
1621618800000|2021-05-21 17:40:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2145
1621619100000|2021-05-21 17:45:00|||||||||1287
1621619400000|2021-05-21 17:50:00|||||||||724
1621619700000|2021-05-21 17:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|2569
1621620000000|2021-05-21 18:00:00|||||||||975
1621620300000|2021-05-21 18:05:00|||||||||758
1621620600000|2021-05-21 18:10:00|||||||||1286
1621620900000|2021-05-21 18:15:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|672
1621621200000|2021-05-21 18:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|655
1621621500000|2021-05-21 18:25:00|||||||||6785
1621621800000|2021-05-21 18:30:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|884
1621622100000|2021-05-21 18:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1041
1621622400000|2021-05-21 18:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1887
1621622700000|2021-05-21 18:45:00|||||||||750
1621623000000|2021-05-21 18:50:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|635
1621623300000|2021-05-21 18:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2601
1621623600000|2021-05-21 19:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|4685
1621623900000|2021-05-21 19:05:00|||||||||1040
1621624200000|2021-05-21 19:10:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1330
1621624500000|2021-05-21 19:15:00|||||||||837
1621624800000|2021-05-21 19:20:00|||||||||673
1621625100000|2021-05-21 19:25:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|1511
1621625400000|2021-05-21 19:30:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|3179
1621625700000|2021-05-21 19:35:00|||||||||307
1621626000000|2021-05-21 19:40:00|||||||||1095
1621626300000|2021-05-21 19:45:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1924
1621626600000|2021-05-21 19:50:00|||||||||2986
1621626900000|2021-05-21 19:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|4407
1621627200000|2021-05-21 20:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|8660
1621627500000|2021-05-21 20:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|1460
1621627800000|2021-05-21 20:10:00|||||||||189
1621628100000|2021-05-21 20:15:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1470
1621628400000|2021-05-21 20:20:00|||||||||214
1621628700000|2021-05-21 20:25:00|||||||||153
1621629000000|2021-05-21 20:30:00|12421.7|12419.7|12421.3|12419.3|12421.7|12419.7|12420.9|12418.9|1241
1621629300000|2021-05-21 20:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|101
1621629600000|2021-05-21 20:40:00|||||||||232
1621629900000|2021-05-21 20:45:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|925
1621630200000|2021-05-21 20:50:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|4747
1621630500000|2021-05-21 20:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|8800
1621807200000|2021-05-23 22:00:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|513
1621807500000|2021-05-23 22:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|435
1621807800000|2021-05-23 22:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|54
1621808100000|2021-05-23 22:15:00|12422.1|12420.1|12421.7|12419.7|12422.1|12420.1|12421.7|12419.7|50
1621808400000|2021-05-23 22:20:00|||||||||5
1621808700000|2021-05-23 22:25:00|||||||||6
1621809300000|2021-05-23 22:35:00|||||||||14
1621809600000|2021-05-23 22:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|318
1621809900000|2021-05-23 22:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|512
1621810200000|2021-05-23 22:50:00|||||||||54
1621810800000|2021-05-23 23:00:00|||||||||119
1621811100000|2021-05-23 23:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|35
1621811400000|2021-05-23 23:10:00|||||||||11
1621811700000|2021-05-23 23:15:00|||||||||7
1621812000000|2021-05-23 23:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|120
1621812300000|2021-05-23 23:25:00|||||||||2
1621812600000|2021-05-23 23:30:00|||||||||40
1621812900000|2021-05-23 23:35:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|25
1621813200000|2021-05-23 23:40:00|||||||||30
1621813500000|2021-05-23 23:45:00|||||||||33
1621813800000|2021-05-23 23:50:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|256
1621814100000|2021-05-23 23:55:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|577
1621814400000|2021-05-24 00:00:00|12421.7|12419.7|12421.7|12419.7|12422.1|12420.1|12420.9|12418.9|194
1621814700000|2021-05-24 00:05:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|269
1621815000000|2021-05-24 00:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|328
1621815300000|2021-05-24 00:15:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|166
1621815600000|2021-05-24 00:20:00|||||||||11
1621815900000|2021-05-24 00:25:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|151
1621816200000|2021-05-24 00:30:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|238
1621816500000|2021-05-24 00:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.5|12418.5|127
1621816800000|2021-05-24 00:40:00|||||||||59
1621817100000|2021-05-24 00:45:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|723
1621817400000|2021-05-24 00:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|265
1621817700000|2021-05-24 00:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1445
1621818000000|2021-05-24 01:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|437
1621818300000|2021-05-24 01:05:00|||||||||447
1621818600000|2021-05-24 01:10:00|||||||||16
1621818900000|2021-05-24 01:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|708
1621819200000|2021-05-24 01:20:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|467
1621819500000|2021-05-24 01:25:00|||||||||47
1621819800000|2021-05-24 01:30:00|||||||||30
1621820100000|2021-05-24 01:35:00|||||||||24
1621820400000|2021-05-24 01:40:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|151
1621820700000|2021-05-24 01:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|51
1621821000000|2021-05-24 01:50:00|||||||||626
1621821300000|2021-05-24 01:55:00|||||||||82
1621821600000|2021-05-24 02:00:00|||||||||75
1621821900000|2021-05-24 02:05:00|||||||||329
1621822200000|2021-05-24 02:10:00|||||||||19
1621822500000|2021-05-24 02:15:00|12421.7|12419.7|12421.7|12419.7|12422.1|12420.1|12421.7|12419.7|496
1621822800000|2021-05-24 02:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|422
1621823100000|2021-05-24 02:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|269
1621823400000|2021-05-24 02:30:00|||||||||32
1621823700000|2021-05-24 02:35:00|||||||||25
1621824000000|2021-05-24 02:40:00|||||||||4881
1621824300000|2021-05-24 02:45:00|||||||||21
1621824600000|2021-05-24 02:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|365
1621824900000|2021-05-24 02:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|97
1621825200000|2021-05-24 03:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|536
1621825500000|2021-05-24 03:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|18879
1621825800000|2021-05-24 03:10:00|||||||||207
1621826100000|2021-05-24 03:15:00|||||||||22
1621826400000|2021-05-24 03:20:00|||||||||115
1621826700000|2021-05-24 03:25:00|||||||||164
1621827000000|2021-05-24 03:30:00|||||||||11
1621827300000|2021-05-24 03:35:00|||||||||122
1621827600000|2021-05-24 03:40:00|||||||||173
1621827900000|2021-05-24 03:45:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|355
1621828200000|2021-05-24 03:50:00|||||||||12
1621828500000|2021-05-24 03:55:00|||||||||21
1621828800000|2021-05-24 04:00:00|||||||||96
1621829100000|2021-05-24 04:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|276
1621829400000|2021-05-24 04:10:00|||||||||110
1621829700000|2021-05-24 04:15:00|||||||||6
1621830000000|2021-05-24 04:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|137
1621830300000|2021-05-24 04:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|43
1621830600000|2021-05-24 04:30:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|89
1621830900000|2021-05-24 04:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|140
1621831200000|2021-05-24 04:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|43
1621831500000|2021-05-24 04:45:00|||||||||6
1621831800000|2021-05-24 04:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|182
1621832100000|2021-05-24 04:55:00|12422.1|12420.1|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|214
1621832400000|2021-05-24 05:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|147
1621832700000|2021-05-24 05:05:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12422.5|12420.5|5007
1621833000000|2021-05-24 05:10:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|513
1621833300000|2021-05-24 05:15:00|||||||||28
1621833600000|2021-05-24 05:20:00|||||||||189
1621833900000|2021-05-24 05:25:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|135
1621834200000|2021-05-24 05:30:00|||||||||1178
1621834500000|2021-05-24 05:35:00|12424|12422|12424|12422|12424|12422|12424|12422|26
1621834800000|2021-05-24 05:40:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|345
1621835100000|2021-05-24 05:45:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|433
1621835400000|2021-05-24 05:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|557
1621835700000|2021-05-24 05:55:00|12424|12422|12424.4|12422.4|12424.8|12422.8|12424|12422|730
1621836000000|2021-05-24 06:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|759
1621836300000|2021-05-24 06:05:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|420
1621836600000|2021-05-24 06:10:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|417
1621836900000|2021-05-24 06:15:00|||||||||1164
1621837200000|2021-05-24 06:20:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|274
1621837500000|2021-05-24 06:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1146
1621837800000|2021-05-24 06:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1032
1621838100000|2021-05-24 06:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2092
1621838400000|2021-05-24 06:40:00|12424|12422|12424|12422|12424|12422|12424|12422|507
1621838700000|2021-05-24 06:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|800
1621839000000|2021-05-24 06:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|235
1621839300000|2021-05-24 06:55:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|2022
1621839600000|2021-05-24 07:00:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|563
1621839900000|2021-05-24 07:05:00|12424.4|12422.4|12424.8|12422.8|12424.8|12422.8|12424|12422|1262
1621840200000|2021-05-24 07:10:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|1790
1621840500000|2021-05-24 07:15:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2690
1621840800000|2021-05-24 07:20:00|||||||||288
1621841100000|2021-05-24 07:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|359
1621841400000|2021-05-24 07:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|255
1621841700000|2021-05-24 07:35:00|||||||||605
1621842000000|2021-05-24 07:40:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|498
1621842300000|2021-05-24 07:45:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|421
1621842600000|2021-05-24 07:50:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|115
1621842900000|2021-05-24 07:55:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1492
1621843200000|2021-05-24 08:00:00|||||||||312
1621843500000|2021-05-24 08:05:00|||||||||404
1621843800000|2021-05-24 08:10:00|||||||||14
1621844100000|2021-05-24 08:15:00|||||||||1611
1621844400000|2021-05-24 08:20:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|815
1621844700000|2021-05-24 08:25:00|12423.7|12421.7|12424|12422|12424|12422|12423.3|12421.3|537
1621845000000|2021-05-24 08:30:00|12423.3|12421.3|12423.3|12421.3|12423.7|12421.7|12422.5|12420.5|650
1621845300000|2021-05-24 08:35:00|12422.5|12420.5|12422.5|12420.5|12422.9|12420.9|12422.5|12420.5|1059
1621845600000|2021-05-24 08:40:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|708
1621845900000|2021-05-24 08:45:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|662
1621846200000|2021-05-24 08:50:00|||||||||586
1621846500000|2021-05-24 08:55:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|497
1621846800000|2021-05-24 09:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1118
1621847100000|2021-05-24 09:05:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|11311
1621847400000|2021-05-24 09:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|3144
1621847700000|2021-05-24 09:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2693
1621848000000|2021-05-24 09:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|922
1621848300000|2021-05-24 09:25:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|3166
1621848600000|2021-05-24 09:30:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|4122
1621848900000|2021-05-24 09:35:00|||||||||1926
1621849200000|2021-05-24 09:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|385
1621849500000|2021-05-24 09:45:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|10851
1621849800000|2021-05-24 09:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|12348
1621850100000|2021-05-24 09:55:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|11710
1621850400000|2021-05-24 10:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|402
1621850700000|2021-05-24 10:05:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|5743
1621851000000|2021-05-24 10:10:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|6640
1621851300000|2021-05-24 10:15:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424|12422|1559
1621851600000|2021-05-24 10:20:00|12424.4|12422.4|12424.8|12422.8|12424.8|12422.8|12424|12422|696
1621851900000|2021-05-24 10:25:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2016
1621852200000|2021-05-24 10:30:00|||||||||107
1621852500000|2021-05-24 10:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|474
1621852800000|2021-05-24 10:40:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|632
1621853100000|2021-05-24 10:45:00|||||||||265
1621853400000|2021-05-24 10:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|489
1621853700000|2021-05-24 10:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|740
1621854000000|2021-05-24 11:00:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1621
1621854300000|2021-05-24 11:05:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|3970
1621854600000|2021-05-24 11:10:00|12424.8|12422.8|12424.4|12422.4|12425.6|12423.6|12424.4|12422.4|1722
1621854900000|2021-05-24 11:15:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|227
1621855200000|2021-05-24 11:20:00|||||||||445
1621855500000|2021-05-24 11:25:00|||||||||113
1621855800000|2021-05-24 11:30:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|356
1621856100000|2021-05-24 11:35:00|||||||||3106
1621856400000|2021-05-24 11:40:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2204
1621856700000|2021-05-24 11:45:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|225
1621857000000|2021-05-24 11:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|440
1621857300000|2021-05-24 11:55:00|||||||||146
1621857600000|2021-05-24 12:00:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1267
1621857900000|2021-05-24 12:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2943
1621858200000|2021-05-24 12:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1989
1621858500000|2021-05-24 12:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3859
1621858800000|2021-05-24 12:20:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|4258
1621859100000|2021-05-24 12:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3910
1621859400000|2021-05-24 12:30:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|5801
1621859700000|2021-05-24 12:35:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|5064
1621860000000|2021-05-24 12:40:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2927
1621860300000|2021-05-24 12:45:00|||||||||83151
1621860600000|2021-05-24 12:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|44712
1621860900000|2021-05-24 12:55:00|12426|12424|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|2317
1621861200000|2021-05-24 13:00:00|12426.4|12424.4|12424|12422|12426.4|12424.4|12424|12422|6209
1621861500000|2021-05-24 13:05:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12424|12422|2399
1621861800000|2021-05-24 13:10:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|3023
1621862100000|2021-05-24 13:15:00|12425.6|12423.6|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|2767
1621862400000|2021-05-24 13:20:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|4547
1621862700000|2021-05-24 13:25:00|12423.3|12421.3|12424.8|12422.8|12426.4|12424.4|12422.9|12420.9|13515
1621863000000|2021-05-24 13:30:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|8904
1621863300000|2021-05-24 13:35:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|6018
1621863600000|2021-05-24 13:40:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1812
1621863900000|2021-05-24 13:45:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|3394
1621864200000|2021-05-24 13:50:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|4626
1621864500000|2021-05-24 13:55:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2940
1621864800000|2021-05-24 14:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|2156
1621865100000|2021-05-24 14:05:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|1536
1621865400000|2021-05-24 14:10:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|4040
1621865700000|2021-05-24 14:15:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|7008
1621866000000|2021-05-24 14:20:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12425.6|12423.6|2791
1621866300000|2021-05-24 14:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|4279
1621866600000|2021-05-24 14:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|5756
1621866900000|2021-05-24 14:35:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|16693
1621867200000|2021-05-24 14:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|4486
1621867500000|2021-05-24 14:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|3417
1621867800000|2021-05-24 14:50:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|8477
1621868100000|2021-05-24 14:55:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|11642
1621868400000|2021-05-24 15:00:00|12428.7|12426.7|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|3265
1621868700000|2021-05-24 15:05:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|3446
1621869000000|2021-05-24 15:10:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|4136
1621869300000|2021-05-24 15:15:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|94450
1621869600000|2021-05-24 15:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|3246
1621869900000|2021-05-24 15:25:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|3178
1621870200000|2021-05-24 15:30:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2818
1621870500000|2021-05-24 15:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|12902
1621870800000|2021-05-24 15:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|7769
1621871100000|2021-05-24 15:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1721
1621871400000|2021-05-24 15:50:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|28243
1621871700000|2021-05-24 15:55:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|8821
1621872000000|2021-05-24 16:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|11335
1621872300000|2021-05-24 16:05:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1947
1621872600000|2021-05-24 16:10:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|5141
1621872900000|2021-05-24 16:15:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|6208
1621873200000|2021-05-24 16:20:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2386
1621873500000|2021-05-24 16:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2384
1621873800000|2021-05-24 16:30:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1751
1621874100000|2021-05-24 16:35:00|||||||||328
1621874400000|2021-05-24 16:40:00|||||||||587
1621874700000|2021-05-24 16:45:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1431
1621875000000|2021-05-24 16:50:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1740
1621875300000|2021-05-24 16:55:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1220
1621875600000|2021-05-24 17:00:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|641
1621875900000|2021-05-24 17:05:00|||||||||1220
1621876200000|2021-05-24 17:10:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|71316
1621876500000|2021-05-24 17:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|4296
1621876800000|2021-05-24 17:20:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2284
1621877100000|2021-05-24 17:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|5472
1621877400000|2021-05-24 17:30:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|4911
1621877700000|2021-05-24 17:35:00|||||||||2709
1621878000000|2021-05-24 17:40:00|||||||||2148
1621878300000|2021-05-24 17:45:00|||||||||3963
1621878600000|2021-05-24 17:50:00|||||||||1509
1621878900000|2021-05-24 17:55:00|||||||||10042
1621879200000|2021-05-24 18:00:00|||||||||3000
1621879500000|2021-05-24 18:05:00|||||||||4238
1621879800000|2021-05-24 18:10:00|||||||||1285
1621880100000|2021-05-24 18:15:00|||||||||5428
1621880400000|2021-05-24 18:20:00|||||||||3057
1621880700000|2021-05-24 18:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|5583
1621881000000|2021-05-24 18:30:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|3631
1621881300000|2021-05-24 18:35:00|||||||||2175
1621881600000|2021-05-24 18:40:00|||||||||1837
1621881900000|2021-05-24 18:45:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|3144
1621882200000|2021-05-24 18:50:00|||||||||5716
1621882500000|2021-05-24 18:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|5597
1621882800000|2021-05-24 19:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|5249
1621883100000|2021-05-24 19:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|16525
1621883400000|2021-05-24 19:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|1211
1621883700000|2021-05-24 19:15:00|||||||||4163
1621884000000|2021-05-24 19:20:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2511
1621884300000|2021-05-24 19:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1400
1621884600000|2021-05-24 19:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|3231
1621884900000|2021-05-24 19:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|3188
1621885200000|2021-05-24 19:40:00|||||||||5037
1621885500000|2021-05-24 19:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|6729
1621885800000|2021-05-24 19:50:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|5003
1621886100000|2021-05-24 19:55:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|55114
1621886400000|2021-05-24 20:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|19151
1621886700000|2021-05-24 20:05:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|22433
1621887000000|2021-05-24 20:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|869
1621887300000|2021-05-24 20:15:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1080
1621887600000|2021-05-24 20:20:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1423
1621887900000|2021-05-24 20:25:00|12431.1|12429.1|12431.1|12429.1|12431.5|12429.5|12431.1|12429.1|42357
1621888200000|2021-05-24 20:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.5|12429.5|2320
1621888500000|2021-05-24 20:35:00|12432.6|12430.6|12432.3|12430.3|12432.6|12430.6|12431.9|12429.9|1878
1621888800000|2021-05-24 20:40:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|2569
1621889100000|2021-05-24 20:45:00|||||||||3097
1621889400000|2021-05-24 20:50:00|||||||||3140
1621889700000|2021-05-24 20:55:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|1526
1621893600000|2021-05-24 22:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|733
1621893900000|2021-05-24 22:05:00|||||||||176
1621894200000|2021-05-24 22:10:00|||||||||16
1621894500000|2021-05-24 22:15:00|||||||||59
1621894800000|2021-05-24 22:20:00|||||||||5
1621895100000|2021-05-24 22:25:00|||||||||1
1621895400000|2021-05-24 22:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|389
1621895700000|2021-05-24 22:35:00|||||||||28
1621896000000|2021-05-24 22:40:00|||||||||4
1621896600000|2021-05-24 22:50:00|||||||||13
1621896900000|2021-05-24 22:55:00|||||||||10
1621897200000|2021-05-24 23:00:00|||||||||197
1621897500000|2021-05-24 23:05:00|||||||||3
1621897800000|2021-05-24 23:10:00|||||||||6
1621898100000|2021-05-24 23:15:00|||||||||7
1621898400000|2021-05-24 23:20:00|||||||||19
1621898700000|2021-05-24 23:25:00|||||||||41
1621899000000|2021-05-24 23:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|861
1621899300000|2021-05-24 23:35:00|||||||||1
1621899600000|2021-05-24 23:40:00|||||||||353
1621899900000|2021-05-24 23:45:00|||||||||27
1621900200000|2021-05-24 23:50:00|||||||||30
1621900500000|2021-05-24 23:55:00|||||||||502
1621900800000|2021-05-25 00:00:00|||||||||40
1621901100000|2021-05-25 00:05:00|||||||||39
1621901400000|2021-05-25 00:10:00|||||||||20
1621901700000|2021-05-25 00:15:00|||||||||61
1621902000000|2021-05-25 00:20:00|||||||||22
1621902300000|2021-05-25 00:25:00|||||||||42
1621902600000|2021-05-25 00:30:00|||||||||171
1621902900000|2021-05-25 00:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|185
1621903200000|2021-05-25 00:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|413
1621903500000|2021-05-25 00:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|343
1621903800000|2021-05-25 00:50:00|||||||||34
1621904100000|2021-05-25 00:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|261
1621904400000|2021-05-25 01:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|306
1621904700000|2021-05-25 01:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|143
1621905000000|2021-05-25 01:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1358
1621905300000|2021-05-25 01:15:00|||||||||674
1621905600000|2021-05-25 01:20:00|||||||||468
1621905900000|2021-05-25 01:25:00|||||||||78
1621906200000|2021-05-25 01:30:00|||||||||757
1621906500000|2021-05-25 01:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|338
1621906800000|2021-05-25 01:40:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|569
1621907100000|2021-05-25 01:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|368
1621907400000|2021-05-25 01:50:00|||||||||49
1621907700000|2021-05-25 01:55:00|||||||||281
1621908000000|2021-05-25 02:00:00|||||||||46
1621908300000|2021-05-25 02:05:00|||||||||78
1621908600000|2021-05-25 02:10:00|||||||||166
1621908900000|2021-05-25 02:15:00|||||||||25
1621909200000|2021-05-25 02:20:00|||||||||720
1621909500000|2021-05-25 02:25:00|||||||||310
1621909800000|2021-05-25 02:30:00|||||||||786
1621910100000|2021-05-25 02:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|716
1621910400000|2021-05-25 02:40:00|||||||||18
1621910700000|2021-05-25 02:45:00|||||||||66
1621911000000|2021-05-25 02:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|940
1621911300000|2021-05-25 02:55:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|89
1621911600000|2021-05-25 03:00:00|||||||||21
1621911900000|2021-05-25 03:05:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|94
1621912200000|2021-05-25 03:10:00|||||||||144
1621912500000|2021-05-25 03:15:00|||||||||1067
1621912800000|2021-05-25 03:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|1587
1621913100000|2021-05-25 03:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|136
1621913400000|2021-05-25 03:30:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|235
1621913700000|2021-05-25 03:35:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|397
1621914000000|2021-05-25 03:40:00|||||||||1864
1621914300000|2021-05-25 03:45:00|||||||||670
1621914600000|2021-05-25 03:50:00|||||||||158
1621914900000|2021-05-25 03:55:00|||||||||456
1621915200000|2021-05-25 04:00:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|655
1621915500000|2021-05-25 04:05:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|101
1621915800000|2021-05-25 04:10:00|||||||||75
1621916100000|2021-05-25 04:15:00|||||||||135
1621916400000|2021-05-25 04:20:00|||||||||128
1621916700000|2021-05-25 04:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|99
1621917000000|2021-05-25 04:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|93
1621917300000|2021-05-25 04:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|131
1621917600000|2021-05-25 04:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|990
1621917900000|2021-05-25 04:45:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|123
1621918200000|2021-05-25 04:50:00|12430.7|12428.7|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|250
1621918500000|2021-05-25 04:55:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|77
1621918800000|2021-05-25 05:00:00|||||||||82
1621919100000|2021-05-25 05:05:00|||||||||91
1621919400000|2021-05-25 05:10:00|||||||||851
1621919700000|2021-05-25 05:15:00|||||||||142
1621920000000|2021-05-25 05:20:00|||||||||70
1621920300000|2021-05-25 05:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|157
1621920600000|2021-05-25 05:30:00|||||||||89
1621920900000|2021-05-25 05:35:00|||||||||702
1621921200000|2021-05-25 05:40:00|||||||||78
1621921500000|2021-05-25 05:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|5640
1621921800000|2021-05-25 05:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|328
1621922100000|2021-05-25 05:55:00|||||||||304
1621922400000|2021-05-25 06:00:00|||||||||447
1621922700000|2021-05-25 06:05:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|423
1621923000000|2021-05-25 06:10:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|14501
1621923300000|2021-05-25 06:15:00|||||||||305
1621923600000|2021-05-25 06:20:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1046
1621923900000|2021-05-25 06:25:00|||||||||281
1621924200000|2021-05-25 06:30:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1640
1621924500000|2021-05-25 06:35:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|632
1621924800000|2021-05-25 06:40:00|||||||||1256
1621925100000|2021-05-25 06:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|1345
1621925400000|2021-05-25 06:50:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|5263
1621925700000|2021-05-25 06:55:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|650
1621926000000|2021-05-25 07:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|2093
1621926300000|2021-05-25 07:05:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|3396
1621926600000|2021-05-25 07:10:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|3125
1621926900000|2021-05-25 07:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|562
1621927200000|2021-05-25 07:20:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1161
1621927500000|2021-05-25 07:25:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|624
1621927800000|2021-05-25 07:30:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1655
1621928100000|2021-05-25 07:35:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1654
1621928400000|2021-05-25 07:40:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|5887
1621928700000|2021-05-25 07:45:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1047
1621929000000|2021-05-25 07:50:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1431
1621929300000|2021-05-25 07:55:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1112
1621929600000|2021-05-25 08:00:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|3393
1621929900000|2021-05-25 08:05:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1509
1621930200000|2021-05-25 08:10:00|||||||||485
1621930500000|2021-05-25 08:15:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1066
1621930800000|2021-05-25 08:20:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|2430
1621931100000|2021-05-25 08:25:00|||||||||3112
1621931400000|2021-05-25 08:30:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1371
1621931700000|2021-05-25 08:35:00|||||||||1411
1621932000000|2021-05-25 08:40:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|1132
1621932300000|2021-05-25 08:45:00|||||||||35574
1621932600000|2021-05-25 08:50:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1519
1621932900000|2021-05-25 08:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|2750
1621933200000|2021-05-25 09:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1172
1621933500000|2021-05-25 09:05:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|410
1621933800000|2021-05-25 09:10:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|274
1621934100000|2021-05-25 09:15:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|5897
1621934400000|2021-05-25 09:20:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|3357
1621934700000|2021-05-25 09:25:00|||||||||984
1621935000000|2021-05-25 09:30:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1515
1621935300000|2021-05-25 09:35:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|2547
1621935600000|2021-05-25 09:40:00|12434.6|12432.6|12435|12433|12435|12433|12434.2|12432.2|456
1621935900000|2021-05-25 09:45:00|||||||||4058
1621936200000|2021-05-25 09:50:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|2944
1621936500000|2021-05-25 09:55:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|2378
1621936800000|2021-05-25 10:00:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|510
1621937100000|2021-05-25 10:05:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1586
1621937400000|2021-05-25 10:10:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|2646
1621937700000|2021-05-25 10:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|6084
1621938000000|2021-05-25 10:20:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1018
1621938300000|2021-05-25 10:25:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1408
1621938600000|2021-05-25 10:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2254
1621938900000|2021-05-25 10:35:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|12375
1621939200000|2021-05-25 10:40:00|||||||||382
1621939500000|2021-05-25 10:45:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|5138
1621939800000|2021-05-25 10:50:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1161
1621940100000|2021-05-25 10:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1503
1621940400000|2021-05-25 11:00:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|731
1621940700000|2021-05-25 11:05:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|2768
1621941000000|2021-05-25 11:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|3327
1621941300000|2021-05-25 11:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|558
1621941600000|2021-05-25 11:20:00|||||||||1473
1621941900000|2021-05-25 11:25:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|1887
1621942200000|2021-05-25 11:30:00|||||||||5394
1621942500000|2021-05-25 11:35:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12433.4|12431.4|2930
1621942800000|2021-05-25 11:40:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1096
1621943100000|2021-05-25 11:45:00|||||||||2813
1621943400000|2021-05-25 11:50:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|3441
1621943700000|2021-05-25 11:55:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|11750
1621944000000|2021-05-25 12:00:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|3625
1621944300000|2021-05-25 12:05:00|12434.6|12432.6|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|23422
1621944600000|2021-05-25 12:10:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|6969
1621944900000|2021-05-25 12:15:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|2976
1621945200000|2021-05-25 12:20:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12433.4|12431.4|5126
1621945500000|2021-05-25 12:25:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|8138
1621945800000|2021-05-25 12:30:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1940
1621946100000|2021-05-25 12:35:00|12431.9|12429.9|12434.2|12432.2|12435|12433|12431.1|12429.1|10604
1621946400000|2021-05-25 12:40:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|3937
1621946700000|2021-05-25 12:45:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1795
1621947000000|2021-05-25 12:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|59475
1621947300000|2021-05-25 12:55:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|66224
1621947600000|2021-05-25 13:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|7594
1621947900000|2021-05-25 13:05:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|8660
1621948200000|2021-05-25 13:10:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|9541
1621948500000|2021-05-25 13:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|4945
1621948800000|2021-05-25 13:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|5088
1621949100000|2021-05-25 13:25:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|5887
1621949400000|2021-05-25 13:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|33085
1621949700000|2021-05-25 13:35:00|12433.4|12431.4|12435|12433|12436.5|12434.5|12433.4|12431.4|20329
1621950000000|2021-05-25 13:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|6776
1621950300000|2021-05-25 13:45:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|5967
1621950600000|2021-05-25 13:50:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|9726
1621950900000|2021-05-25 13:55:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|13694
1621951200000|2021-05-25 14:00:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|10112
1621951500000|2021-05-25 14:05:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|7786
1621951800000|2021-05-25 14:10:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|6609
1621952100000|2021-05-25 14:15:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|7991
1621952400000|2021-05-25 14:20:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|16134
1621952700000|2021-05-25 14:25:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|9628
1621953000000|2021-05-25 14:30:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|5230
1621953300000|2021-05-25 14:35:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|55403
1621953600000|2021-05-25 14:40:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|65485
1621953900000|2021-05-25 14:45:00|12436.9|12434.9|12438.1|12436.1|12438.9|12436.9|12436.9|12434.9|23420
1621954200000|2021-05-25 14:50:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|39325
1621954500000|2021-05-25 14:55:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|15680
1621954800000|2021-05-25 15:00:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|20141
1621955100000|2021-05-25 15:05:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|5645
1621955400000|2021-05-25 15:10:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|19050
1621955700000|2021-05-25 15:15:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|4618
1621956000000|2021-05-25 15:20:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|16631
1621956300000|2021-05-25 15:25:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|8399
1621956600000|2021-05-25 15:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|3133
1621956900000|2021-05-25 15:35:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|4993
1621957200000|2021-05-25 15:40:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|1060
1621957500000|2021-05-25 15:45:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|984
1621957800000|2021-05-25 15:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|3701
1621958100000|2021-05-25 15:55:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|11253
1621958400000|2021-05-25 16:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|13653
1621958700000|2021-05-25 16:05:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|5366
1621959000000|2021-05-25 16:10:00|||||||||47324
1621959300000|2021-05-25 16:15:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|2453
1621959600000|2021-05-25 16:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|6976
1621959900000|2021-05-25 16:25:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|2249
1621960200000|2021-05-25 16:30:00|||||||||4641
1621960500000|2021-05-25 16:35:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|6021
1621960800000|2021-05-25 16:40:00|||||||||2369
1621961100000|2021-05-25 16:45:00|||||||||2469
1621961400000|2021-05-25 16:50:00|||||||||31999
1621961700000|2021-05-25 16:55:00|||||||||94139
1621962000000|2021-05-25 17:00:00|12437.3|12435.3|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|51292
1621962300000|2021-05-25 17:05:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|5299
1621962600000|2021-05-25 17:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|4023
1621962900000|2021-05-25 17:15:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|1559
1621963200000|2021-05-25 17:20:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|4063
1621963500000|2021-05-25 17:25:00|||||||||7512
1621963800000|2021-05-25 17:30:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|8676
1621964100000|2021-05-25 17:35:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2474
1621964400000|2021-05-25 17:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2615
1621964700000|2021-05-25 17:45:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|3204
1621965000000|2021-05-25 17:50:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1880
1621965300000|2021-05-25 17:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|4744
1621965600000|2021-05-25 18:00:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|3226
1621965900000|2021-05-25 18:05:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|3968
1621966200000|2021-05-25 18:10:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2693
1621966500000|2021-05-25 18:15:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1790
1621966800000|2021-05-25 18:20:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|3000
1621967100000|2021-05-25 18:25:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|6703
1621967400000|2021-05-25 18:30:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|2101
1621967700000|2021-05-25 18:35:00|12444|12442|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|2095
1621968000000|2021-05-25 18:40:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|5232
1621968300000|2021-05-25 18:45:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|1168
1621968600000|2021-05-25 18:50:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|14287
1621968900000|2021-05-25 18:55:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|10782
1621969200000|2021-05-25 19:00:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|8696
1621969500000|2021-05-25 19:05:00|||||||||3684
1621969800000|2021-05-25 19:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|5009
1621970100000|2021-05-25 19:15:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|2843
1621970400000|2021-05-25 19:20:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1710
1621970700000|2021-05-25 19:25:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1762
1621971000000|2021-05-25 19:30:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|4213
1621971300000|2021-05-25 19:35:00|||||||||720
1621971600000|2021-05-25 19:40:00|||||||||70855
1621971900000|2021-05-25 19:45:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1373
1621972200000|2021-05-25 19:50:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|1546
1621972500000|2021-05-25 19:55:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|2557
1621972800000|2021-05-25 20:00:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|4678
1621973100000|2021-05-25 20:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|15819
1621973400000|2021-05-25 20:10:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|247
1621973700000|2021-05-25 20:15:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|603
1621974000000|2021-05-25 20:20:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|449
1621974300000|2021-05-25 20:25:00|||||||||394
1621974600000|2021-05-25 20:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|1806
1621974900000|2021-05-25 20:35:00|12446.3|12444.3|12445.5|12443.5|12446.7|12444.7|12445.1|12443.1|15325
1621975200000|2021-05-25 20:40:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|2003
1621975500000|2021-05-25 20:45:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|2031
1621975800000|2021-05-25 20:50:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|6445
1621976100000|2021-05-25 20:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|4447
1621980000000|2021-05-25 22:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|2575
1621980300000|2021-05-25 22:05:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|136
1621980600000|2021-05-25 22:10:00|||||||||174
1621981200000|2021-05-25 22:20:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||1688
1621981800000|2021-05-25 22:30:00|||||||||8
1621982100000|2021-05-25 22:35:00|||||||||9
1621982400000|2021-05-25 22:40:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|2185
1621982700000|2021-05-25 22:45:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|348
1621983000000|2021-05-25 22:50:00|||||||||10
1621983300000|2021-05-25 22:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|103
1621983600000|2021-05-25 23:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|170
1621983900000|2021-05-25 23:05:00|||||||||26
1621984200000|2021-05-25 23:10:00|||||||||6
1621984500000|2021-05-25 23:15:00|||||||||5
1621984800000|2021-05-25 23:20:00|||||||||895
1621985100000|2021-05-25 23:25:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|457
1621985400000|2021-05-25 23:30:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|83
1621985700000|2021-05-25 23:35:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|223
1621986000000|2021-05-25 23:40:00|12445.9|12443.9|12446.3|12444.3|12446.7|12444.7|12445.9|12443.9|89
1621986300000|2021-05-25 23:45:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|114
1621986600000|2021-05-25 23:50:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|55
1621986900000|2021-05-25 23:55:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.5|12443.5|168
1621987200000|2021-05-26 00:00:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|376
1621987500000|2021-05-26 00:05:00|12444.4|12442.4|12444.8|12442.8|12445.1|12443.1|12444.4|12442.4|335
1621987800000|2021-05-26 00:10:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|98
1621988100000|2021-05-26 00:15:00|||||||||523
1621988400000|2021-05-26 00:20:00|||||||||15
1621988700000|2021-05-26 00:25:00|||||||||17
1621989000000|2021-05-26 00:30:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|741
1621989300000|2021-05-26 00:35:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|301
1621989600000|2021-05-26 00:40:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|211
1621989900000|2021-05-26 00:45:00|||||||||557
1621990200000|2021-05-26 00:50:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|650
1621990500000|2021-05-26 00:55:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|439
1621990800000|2021-05-26 01:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|200
1621991100000|2021-05-26 01:05:00|||||||||116
1621991400000|2021-05-26 01:10:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|635
1621991700000|2021-05-26 01:15:00|||||||||20
1621992000000|2021-05-26 01:20:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1417
1621992300000|2021-05-26 01:25:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|42
1621992600000|2021-05-26 01:30:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|66
1621992900000|2021-05-26 01:35:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|564
1621993200000|2021-05-26 01:40:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1064
1621993500000|2021-05-26 01:45:00|||||||||439
1621993800000|2021-05-26 01:50:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1101
1621994100000|2021-05-26 01:55:00|||||||||48
1621994400000|2021-05-26 02:00:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|567
1621994700000|2021-05-26 02:05:00|12442|12440|12442|12440|12442|12440|12442|12440|290
1621995000000|2021-05-26 02:10:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|218
1621995300000|2021-05-26 02:15:00|12442|12440|12442|12440|12442|12440|12442|12440|520
1621995600000|2021-05-26 02:20:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|1335
1621995900000|2021-05-26 02:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|132
1621996200000|2021-05-26 02:30:00|||||||||17
1621996500000|2021-05-26 02:35:00|12442|12440|12442|12440|12442|12440|12442|12440|241
1621996800000|2021-05-26 02:40:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|2418
1621997100000|2021-05-26 02:45:00|||||||||41
1621997400000|2021-05-26 02:50:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|417
1621997700000|2021-05-26 02:55:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|242
1621998000000|2021-05-26 03:00:00|||||||||10
1621998300000|2021-05-26 03:05:00|||||||||359
1621998600000|2021-05-26 03:10:00|||||||||224
1621998900000|2021-05-26 03:15:00|||||||||47
1621999200000|2021-05-26 03:20:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|247
1621999500000|2021-05-26 03:25:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.8|12438.8|89
1621999800000|2021-05-26 03:30:00|||||||||93
1622000100000|2021-05-26 03:35:00|||||||||58
1622000400000|2021-05-26 03:40:00|||||||||226
1622000700000|2021-05-26 03:45:00|||||||||16
1622001000000|2021-05-26 03:50:00|||||||||25
1622001300000|2021-05-26 03:55:00|||||||||109
1622001600000|2021-05-26 04:00:00|||||||||117
1622001900000|2021-05-26 04:05:00|||||||||391
1622002200000|2021-05-26 04:10:00|||||||||506
1622002500000|2021-05-26 04:15:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|927
1622002800000|2021-05-26 04:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|134
1622003100000|2021-05-26 04:25:00|||||||||44
1622003400000|2021-05-26 04:30:00|||||||||656
1622003700000|2021-05-26 04:35:00|||||||||162
1622004000000|2021-05-26 04:40:00|||||||||53
1622004300000|2021-05-26 04:45:00|||||||||18
1622004600000|2021-05-26 04:50:00|||||||||982
1622004900000|2021-05-26 04:55:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|796
1622005200000|2021-05-26 05:00:00|||||||||59
1622005500000|2021-05-26 05:05:00|||||||||995
1622005800000|2021-05-26 05:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|150
1622006100000|2021-05-26 05:15:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|616
1622006400000|2021-05-26 05:20:00|||||||||34
1622006700000|2021-05-26 05:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|328
1622007000000|2021-05-26 05:30:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|474
1622007300000|2021-05-26 05:35:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|48
1622007600000|2021-05-26 05:40:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|318
1622007900000|2021-05-26 05:45:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|129
1622008200000|2021-05-26 05:50:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|301
1622008500000|2021-05-26 05:55:00|||||||||409
1622008800000|2021-05-26 06:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1386
1622009100000|2021-05-26 06:05:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1062
1622009400000|2021-05-26 06:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1255
1622009700000|2021-05-26 06:15:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2567
1622010000000|2021-05-26 06:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|773
1622010300000|2021-05-26 06:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|245
1622010600000|2021-05-26 06:30:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|3850
1622010900000|2021-05-26 06:35:00|12440.1|12438.1|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|1457
1622011200000|2021-05-26 06:40:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|497
1622011500000|2021-05-26 06:45:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1224
1622011800000|2021-05-26 06:50:00|||||||||938
1622012100000|2021-05-26 06:55:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|12812
1622012400000|2021-05-26 07:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1358
1622012700000|2021-05-26 07:05:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|3535
1622013000000|2021-05-26 07:10:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1797
1622013300000|2021-05-26 07:15:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2278
1622013600000|2021-05-26 07:20:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|837
1622013900000|2021-05-26 07:25:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1649
1622014200000|2021-05-26 07:30:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|1418
1622014500000|2021-05-26 07:35:00|||||||||2271
1622014800000|2021-05-26 07:40:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|838
1622015100000|2021-05-26 07:45:00|12442|12440|12442|12440|12442|12440|12442|12440|7326
1622015400000|2021-05-26 07:50:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|569
1622015700000|2021-05-26 07:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1114
1622016000000|2021-05-26 08:00:00|12444|12442|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|6219
1622016300000|2021-05-26 08:05:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1380
1622016600000|2021-05-26 08:10:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1324
1622016900000|2021-05-26 08:15:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|636
1622017200000|2021-05-26 08:20:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|3310
1622017500000|2021-05-26 08:25:00|12444.8|12442.8|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|7501
1622017800000|2021-05-26 08:30:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2332
1622018100000|2021-05-26 08:35:00|||||||||607
1622018400000|2021-05-26 08:40:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|2079
1622018700000|2021-05-26 08:45:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|567
1622019000000|2021-05-26 08:50:00|12444.8|12442.8|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|314
1622019300000|2021-05-26 08:55:00|||||||||2381
1622019600000|2021-05-26 09:00:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1122
1622019900000|2021-05-26 09:05:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|687
1622020200000|2021-05-26 09:10:00|||||||||63
1622020500000|2021-05-26 09:15:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2714
1622020800000|2021-05-26 09:20:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|493
1622021100000|2021-05-26 09:25:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|2782
1622021400000|2021-05-26 09:30:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|3262
1622021700000|2021-05-26 09:35:00|12442.8|12440.8|12443.2|12441.2|12443.6|12441.6|12442|12440|757
1622022000000|2021-05-26 09:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|275
1622022300000|2021-05-26 09:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2229
1622022600000|2021-05-26 09:50:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|79
1622022900000|2021-05-26 09:55:00|||||||||527
1622023200000|2021-05-26 10:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|300
1622023500000|2021-05-26 10:05:00|||||||||2789
1622023800000|2021-05-26 10:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|2984
1622024100000|2021-05-26 10:15:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|2735
1622024400000|2021-05-26 10:20:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|25019
1622024700000|2021-05-26 10:25:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|2822
1622025000000|2021-05-26 10:30:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1224
1622025300000|2021-05-26 10:35:00|||||||||5723
1622025600000|2021-05-26 10:40:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|700
1622025900000|2021-05-26 10:45:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|8081
1622026200000|2021-05-26 10:50:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1147
1622026500000|2021-05-26 10:55:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|34323
1622026800000|2021-05-26 11:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|11151
1622027100000|2021-05-26 11:05:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|6713
1622027400000|2021-05-26 11:10:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|4354
1622027700000|2021-05-26 11:15:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|11497
1622028000000|2021-05-26 11:20:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|10486
1622028300000|2021-05-26 11:25:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|2393
1622028600000|2021-05-26 11:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1587
1622028900000|2021-05-26 11:35:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|5959
1622029200000|2021-05-26 11:40:00|12446.3|12444.3|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|7529
1622029500000|2021-05-26 11:45:00|||||||||1905
1622029800000|2021-05-26 11:50:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.5|12443.5|1993
1622030100000|2021-05-26 11:55:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|1676
1622030400000|2021-05-26 12:00:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1167
1622030700000|2021-05-26 12:05:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|5076
1622031000000|2021-05-26 12:10:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|1089
1622031300000|2021-05-26 12:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|19566
1622031600000|2021-05-26 12:20:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.5|12443.5|8517
1622031900000|2021-05-26 12:25:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|6343
1622032200000|2021-05-26 12:30:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3205
1622032500000|2021-05-26 12:35:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|4288
1622032800000|2021-05-26 12:40:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|9326
1622033100000|2021-05-26 12:45:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|11208
1622033400000|2021-05-26 12:50:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|33799
1622033700000|2021-05-26 12:55:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|39624
1622034000000|2021-05-26 13:00:00|12444.8|12442.8|12442.8|12440.8|12444.8|12442.8|12442.8|12440.8|8178
1622034300000|2021-05-26 13:05:00|12442|12440|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|6712
1622034600000|2021-05-26 13:10:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|7355
1622034900000|2021-05-26 13:15:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|12921
1622035200000|2021-05-26 13:20:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|5243
1622035500000|2021-05-26 13:25:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12442|12440|8435
1622035800000|2021-05-26 13:30:00|12441.2|12439.2|12444.4|12442.4|12444.4|12442.4|12441.2|12439.2|12342
1622036100000|2021-05-26 13:35:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|9722
1622036400000|2021-05-26 13:40:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|7835
1622036700000|2021-05-26 13:45:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|8355
1622037000000|2021-05-26 13:50:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|41799
1622037300000|2021-05-26 13:55:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|20843
1622037600000|2021-05-26 14:00:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|10234
1622037900000|2021-05-26 14:05:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|25479
1622038200000|2021-05-26 14:10:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|9291
1622038500000|2021-05-26 14:15:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|11299
1622038800000|2021-05-26 14:20:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|5325
1622039100000|2021-05-26 14:25:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|4164
1622039400000|2021-05-26 14:30:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|8437
1622039700000|2021-05-26 14:35:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|465
1622040000000|2021-05-26 14:40:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|2947
1622040300000|2021-05-26 14:45:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|3537
1622040600000|2021-05-26 14:50:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3812
1622040900000|2021-05-26 14:55:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2691
1622041200000|2021-05-26 15:00:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|8816
1622041500000|2021-05-26 15:05:00|||||||||1439
1622041800000|2021-05-26 15:10:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2744
1622042100000|2021-05-26 15:15:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|4525
1622042400000|2021-05-26 15:20:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|4373
1622042700000|2021-05-26 15:25:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|3077
1622043000000|2021-05-26 15:30:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|2529
1622043300000|2021-05-26 15:35:00|||||||||4054
1622043600000|2021-05-26 15:40:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2895
1622043900000|2021-05-26 15:45:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1866
1622044200000|2021-05-26 15:50:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|6372
1622044500000|2021-05-26 15:55:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|4885
1622044800000|2021-05-26 16:00:00|12444.4|12442.4|12446.7|12444.7|12446.7|12444.7|12444.4|12442.4|4940
1622045100000|2021-05-26 16:05:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|6599
1622045400000|2021-05-26 16:10:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3234
1622045700000|2021-05-26 16:15:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|2613
1622046000000|2021-05-26 16:20:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3700
1622046300000|2021-05-26 16:25:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|2676
1622046600000|2021-05-26 16:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|8409
1622046900000|2021-05-26 16:35:00|||||||||15476
1622047200000|2021-05-26 16:40:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|3199
1622047500000|2021-05-26 16:45:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|2562
1622047800000|2021-05-26 16:50:00|||||||||3565
1622048100000|2021-05-26 16:55:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|5153
1622048400000|2021-05-26 17:00:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|7026
1622048700000|2021-05-26 17:05:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|4870
1622049000000|2021-05-26 17:10:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1944
1622049300000|2021-05-26 17:15:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12441.2|12439.2|82781
1622049600000|2021-05-26 17:20:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|43351
1622049900000|2021-05-26 17:25:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|16853
1622050200000|2021-05-26 17:30:00|12441.2|12439.2|12439.7|12437.7|12442|12440|12439.7|12437.7|9942
1622050500000|2021-05-26 17:35:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2363
1622050800000|2021-05-26 17:40:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|2656
1622051100000|2021-05-26 17:45:00|12440.1|12438.1|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|8471
1622051400000|2021-05-26 17:50:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1813
1622051700000|2021-05-26 17:55:00|12441.2|12439.2|12441.2|12439.2|12441.6|12439.6|12441.2|12439.2|1180
1622052000000|2021-05-26 18:00:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|55598
1622052300000|2021-05-26 18:05:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12440.5|12438.5|6950
1622052600000|2021-05-26 18:10:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|3717
1622052900000|2021-05-26 18:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1748
1622053200000|2021-05-26 18:20:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|944
1622053500000|2021-05-26 18:25:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1791
1622053800000|2021-05-26 18:30:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|11607
1622054100000|2021-05-26 18:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|4899
1629465000000|2021-08-20 13:10:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12366.2|12364.2|96
1629465300000|2021-08-20 13:15:00|12366.6|12364.6|12363.1|12361.1|12366.6|12364.6|12363.1|12361.1|618
1629465600000|2021-08-20 13:20:00|12362.7|12360.7|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|378
1629465900000|2021-08-20 13:25:00|12363.5|12361.5|12364.7|12362.7|12365.5|12363.5|12362.7|12360.7|1256
1629466200000|2021-08-20 13:30:00|12365.5|12363.5|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|365
1629466500000|2021-08-20 13:35:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12363.9|12361.9|79
1629466800000|2021-08-20 13:40:00|12367|12365|12365.1|12363.1|12368.6|12366.6|12364.3|12362.3|1267
1629467100000|2021-08-20 13:45:00|12365.5|12363.5|12358.4|12356.4|12365.5|12363.5|12358.4|12356.4|2021
1629467400000|2021-08-20 13:50:00|12357.6|12355.6|12361.5|12359.5|12362.3|12360.3|12357.6|12355.6|591
1629467700000|2021-08-20 13:55:00|12361.2|12359.2|12361.5|12359.5|12362.7|12360.7|12360.4|12358.4|170
1629468000000|2021-08-20 14:00:00|12361.9|12359.9|12359.2|12357.2|12362.3|12360.3|12357.6|12355.6|763
1629468300000|2021-08-20 14:05:00|12358.8|12356.8|12360.8|12358.8|12360.8|12358.8|12358.8|12356.8|293
1629468600000|2021-08-20 14:10:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12360|12358|41
1629468900000|2021-08-20 14:15:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|83
1629469200000|2021-08-20 14:20:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12359.6|12357.6|260
1629469500000|2021-08-20 14:25:00|12360.4|12358.4|12360.8|12358.8|12361.5|12359.5|12360|12358|101
1629469800000|2021-08-20 14:30:00|12360.4|12358.4|12360.8|12358.8|12361.5|12359.5|12360|12358|700
1629470100000|2021-08-20 14:35:00|12360.4|12358.4|12361.5|12359.5|12361.5|12359.5|12360.4|12358.4|70
1629470400000|2021-08-20 14:40:00|12361.2|12359.2|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|31
1629470700000|2021-08-20 14:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|3861
1629471000000|2021-08-20 14:50:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|123
1629471300000|2021-08-20 14:55:00|12364.3|12362.3|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|49
1629471600000|2021-08-20 15:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|65
1629471900000|2021-08-20 15:05:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|141
1629472200000|2021-08-20 15:10:00|12361.9|12359.9|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|28
1629472500000|2021-08-20 15:15:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2146
1629472800000|2021-08-20 15:20:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360|12358|61
1629473100000|2021-08-20 15:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|55
1629473400000|2021-08-20 15:30:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|6
1629473700000|2021-08-20 15:35:00|12360.4|12358.4|12359.6|12357.6|12360.4|12358.4|12359.2|12357.2|2418
1629474000000|2021-08-20 15:40:00|12359.2|12357.2|12358.8|12356.8|12360|12358|12358.4|12356.4|1328
1629474300000|2021-08-20 15:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|225
1629474600000|2021-08-20 15:50:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12358.8|12356.8|43
1629474900000|2021-08-20 15:55:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|537
1629475200000|2021-08-20 16:00:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|436
1629475500000|2021-08-20 16:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|952
1629475800000|2021-08-20 16:10:00|12360|12358|12359.2|12357.2|12361.2|12359.2|12359.2|12357.2|274
1629476100000|2021-08-20 16:15:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|54
1629476400000|2021-08-20 16:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|21
1629476700000|2021-08-20 16:25:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|565
1629477000000|2021-08-20 16:30:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|584
1629477300000|2021-08-20 16:35:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|52
1629477600000|2021-08-20 16:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|44
1629477900000|2021-08-20 16:45:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.3|12355.3|22
1629478200000|2021-08-20 16:50:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|64
1629478500000|2021-08-20 16:55:00|12356.9|12354.9|12358|12356|12358|12356|12356.9|12354.9|5102
1629478800000|2021-08-20 17:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|48
1629479100000|2021-08-20 17:05:00|12357.3|12355.3|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|1248
1629479400000|2021-08-20 17:10:00|12357.6|12355.6|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|35
1629479700000|2021-08-20 17:15:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|55
1629480000000|2021-08-20 17:20:00|12355.7|12353.7|12354.9|12352.9|12356.1|12354.1|12354.5|12352.5|54
1629480300000|2021-08-20 17:25:00|12354.5|12352.5|12354.9|12352.9|12356.1|12354.1|12354.5|12352.5|29
1629480600000|2021-08-20 17:30:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|19
1629480900000|2021-08-20 17:35:00|12354.5|12352.5|12354.1|12352.1|12354.5|12352.5|12353.3|12351.3|40
1629481200000|2021-08-20 17:40:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|281
1629481500000|2021-08-20 17:45:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|78
1629481800000|2021-08-20 17:50:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12354.9|12352.9|7
1629482100000|2021-08-20 17:55:00|12355.7|12353.7|12357.3|12355.3|12357.6|12355.6|12355.7|12353.7|43
1629482400000|2021-08-20 18:00:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|56
1629482700000|2021-08-20 18:05:00|12356.5|12354.5|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|84
1629483000000|2021-08-20 18:10:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|17
1629483300000|2021-08-20 18:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|13
1629483600000|2021-08-20 18:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|69
1629483900000|2021-08-20 18:25:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|91
1629484200000|2021-08-20 18:30:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|35
1629484800000|2021-08-20 18:40:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|34
1629485100000|2021-08-20 18:45:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|2
1629485400000|2021-08-20 18:50:00|12355.7|12353.7|12355.3|12353.3|12355.7|12353.7|12355.3|12353.3|144
1629485700000|2021-08-20 18:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|383
1629486000000|2021-08-20 19:00:00|12356.5|12354.5|12356.1|12354.1|12356.5|12354.5|12356.1|12354.1|30
1629486300000|2021-08-20 19:05:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.7|12353.7|6
1629486600000|2021-08-20 19:10:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|48
1629486900000|2021-08-20 19:15:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|105
1629487200000|2021-08-20 19:20:00|12356.1|12354.1|12355.7|12353.7|12356.1|12354.1|12355.3|12353.3|18
1629487500000|2021-08-20 19:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|260
1629487800000|2021-08-20 19:30:00|12355.7|12353.7|12355.3|12353.3|12355.7|12353.7|12355.3|12353.3|15
1629488400000|2021-08-20 19:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|3095
1629488700000|2021-08-20 19:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|13
1629489000000|2021-08-20 19:50:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|49
1629489300000|2021-08-20 19:55:00|12356.9|12354.9|12359.2|12357.2|12359.2|12357.2|12356.5|12354.5|932
1629489600000|2021-08-20 20:00:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|157
1629489900000|2021-08-20 20:05:00|12357.6|12355.6|12357.3|12355.3|12358.4|12356.4|12356.9|12354.9|108
1629490200000|2021-08-20 20:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|0
1629490500000|2021-08-20 20:15:00|12357.3|12355.3|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|17
1629490800000|2021-08-20 20:20:00|12357.6|12355.6|12356.5|12354.5|12358.4|12356.4|12356.1|12354.1|339
1629491100000|2021-08-20 20:25:00|12356.9|12354.9|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|38
1629491400000|2021-08-20 20:30:00|12356.1|12354.1|12356.9|12354.9|12357.3|12355.3|12356.1|12354.1|0
1629491700000|2021-08-20 20:35:00|12357.3|12355.3|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|40
1629492300000|2021-08-20 20:45:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|41
1629492600000|2021-08-20 20:50:00|12356.9|12354.9|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|159
1629492900000|2021-08-20 20:55:00|12356.5|12354.5|12357.3|12355.3|12357.3|12355.3|12356.1|12354.1|239
1629669600000|2021-08-22 22:00:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|51
1629669900000|2021-08-22 22:05:00|12358|12356|12358|12356|12358.4|12356.4|12358|12356|4
1629670200000|2021-08-22 22:10:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|0
1629670500000|2021-08-22 22:15:00|12356.9|12354.9|12357.3|12355.3|12357.3|12355.3|12356.9|12354.9|11
1629670800000|2021-08-22 22:20:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|18
1629671400000|2021-08-22 22:30:00|12356.5|12354.5|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|36
1629671700000|2021-08-22 22:35:00|12355.7|12353.7|12356.1|12354.1|12356.5|12354.5|12355.7|12353.7|118
1629672000000|2021-08-22 22:40:00|12356.5|12354.5|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|0
1629672300000|2021-08-22 22:45:00|12356.9|12354.9|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|0
1629672600000|2021-08-22 22:50:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|26
1629672900000|2021-08-22 22:55:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|51
1629673200000|2021-08-22 23:00:00|||||||||1
1629673500000|2021-08-22 23:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|25
1629674100000|2021-08-22 23:15:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|40
1629674700000|2021-08-22 23:25:00|12355.7|12353.7|12355.7|12353.7|12355.7|12353.7|12355.3|12353.3|0
1629675000000|2021-08-22 23:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|6
1629675300000|2021-08-22 23:35:00|12356.5|12354.5|12356.1|12354.1|12356.5|12354.5|12355.7|12353.7|61
1629675600000|2021-08-22 23:40:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.7|12353.7|16
1629675900000|2021-08-22 23:45:00|12355.7|12353.7|12355.7|12353.7|12356.1|12354.1|12355.3|12353.3|35
1629676200000|2021-08-22 23:50:00|12356.1|12354.1|12355.7|12353.7|12356.1|12354.1|12355.7|12353.7|0
1629676500000|2021-08-22 23:55:00|12355.3|12353.3|12355.7|12353.7|12356.1|12354.1|12355.3|12353.3|22
1629676800000|2021-08-23 00:00:00|12355.3|12353.3|12354.9|12352.9|12355.3|12353.3|12354.5|12352.5|49
1629677100000|2021-08-23 00:05:00|12355.3|12353.3|12354.1|12352.1|12355.3|12353.3|12353.7|12351.7|29
1629677400000|2021-08-23 00:10:00|12354.5|12352.5|12354.5|12352.5|12354.9|12352.9|12354.1|12352.1|13
1629677700000|2021-08-23 00:15:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|1
1629678000000|2021-08-23 00:20:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|42
1629678300000|2021-08-23 00:25:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|86
1629678600000|2021-08-23 00:30:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|202
1629678900000|2021-08-23 00:35:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|31
1629679200000|2021-08-23 00:40:00|12354.1|12352.1|12352.2|12350.2|12354.1|12352.1|12352.2|12350.2|108
1629679500000|2021-08-23 00:45:00|||||||||140
1629679800000|2021-08-23 00:50:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.8|12349.8|78
1629680100000|2021-08-23 00:55:00|12351.8|12349.8|12351.4|12349.4|12351.8|12349.8|12351.4|12349.4|24
1629680400000|2021-08-23 01:00:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|3920
1629680700000|2021-08-23 01:05:00|12351|12349|12350.6|12348.6|12351|12349|12350.6|12348.6|0
1629681000000|2021-08-23 01:10:00|||||||||50
1629681300000|2021-08-23 01:15:00|12351.4|12349.4|12350.6|12348.6|12351.8|12349.8|12350.6|12348.6|148
1629681600000|2021-08-23 01:20:00|12351|12349|12350.6|12348.6|12351|12349|12350.6|12348.6|488
1629681900000|2021-08-23 01:25:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|23
1629682200000|2021-08-23 01:30:00|12351.8|12349.8|12351.4|12349.4|12351.8|12349.8|12351.4|12349.4|17
1629682500000|2021-08-23 01:35:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|19
1629682800000|2021-08-23 01:40:00|12351.8|12349.8|12351.4|12349.4|12351.8|12349.8|12351.4|12349.4|46
1629683100000|2021-08-23 01:45:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2604
1629683400000|2021-08-23 01:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|54
1629683700000|2021-08-23 01:55:00|||||||||83
1629684000000|2021-08-23 02:00:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|158
1629684300000|2021-08-23 02:05:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|3
1629684900000|2021-08-23 02:15:00|||||||||6
1629685200000|2021-08-23 02:20:00|||||||||1
1629685500000|2021-08-23 02:25:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|151
1629685800000|2021-08-23 02:30:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|94
1629686100000|2021-08-23 02:35:00|||||||||30
1629686400000|2021-08-23 02:40:00|||||||||6
1629687600000|2021-08-23 03:00:00|||||||||24
1629687900000|2021-08-23 03:05:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|29
1629688200000|2021-08-23 03:10:00|12350.2|12348.2|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|50
1629688500000|2021-08-23 03:15:00|12350.2|12348.2|12350.2|12348.2|12350.6|12348.6|12349.8|12347.8|39
1629688800000|2021-08-23 03:20:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|21
1629689100000|2021-08-23 03:25:00|12349.8|12347.8|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|6
1629689700000|2021-08-23 03:35:00|12349|12347|12348.7|12346.7|12349.4|12347.4|12348.3|12346.3|79
1629690000000|2021-08-23 03:40:00|12348.3|12346.3|12348.7|12346.7|12349|12347|12348.3|12346.3|11
1629690300000|2021-08-23 03:45:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|25
1629690600000|2021-08-23 03:50:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|102
1629690900000|2021-08-23 03:55:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|100
1629691500000|2021-08-23 04:05:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|80
1629691800000|2021-08-23 04:10:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|1
1629692100000|2021-08-23 04:15:00|12349.4|12347.4|12349.4|12347.4|12349.8|12347.8|12349.4|12347.4|3
1629692400000|2021-08-23 04:20:00|12349.8|12347.8|12350.2|12348.2|12350.2|12348.2|12349.8|12347.8|2
1629692700000|2021-08-23 04:25:00|12349.8|12347.8|12350.2|12348.2|12350.6|12348.6|12349.8|12347.8|0
1629693000000|2021-08-23 04:30:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|0
1629693300000|2021-08-23 04:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|21
1629693900000|2021-08-23 04:45:00|||||||||1
1629695100000|2021-08-23 05:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|67
1629695400000|2021-08-23 05:10:00|12349|12347|12349|12347|12349.4|12347.4|12348.3|12346.3|99
1629695700000|2021-08-23 05:15:00|12348.7|12346.7|12348.7|12346.7|12348.7|12346.7|12348.7|12346.7|45
1629696000000|2021-08-23 05:20:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|67
1629696300000|2021-08-23 05:25:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|1
1629696600000|2021-08-23 05:30:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|15
1629696900000|2021-08-23 05:35:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|99
1629697200000|2021-08-23 05:40:00|||||||||63
1629697500000|2021-08-23 05:45:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|112
1629697800000|2021-08-23 05:50:00|12348.7|12346.7|12349|12347|12349|12347|12348.7|12346.7|32
1629698100000|2021-08-23 05:55:00|||||||||9
1629698400000|2021-08-23 06:00:00|12348.3|12346.3|12349|12347|12349|12347|12347.5|12345.5|302
1629698700000|2021-08-23 06:05:00|12349.4|12347.4|12349.8|12347.8|12350.2|12348.2|12349.4|12347.4|69
1629699000000|2021-08-23 06:10:00|12349.4|12347.4|12350.6|12348.6|12350.6|12348.6|12348.3|12346.3|91
1629699300000|2021-08-23 06:15:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349|12347|109
1629699600000|2021-08-23 06:20:00|12350.2|12348.2|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|48
1629699900000|2021-08-23 06:25:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|21
1629700200000|2021-08-23 06:30:00|12350.6|12348.6|12351.8|12349.8|12351.8|12349.8|12350.6|12348.6|45
1629700500000|2021-08-23 06:35:00|12351.4|12349.4|12352.2|12350.2|12353|12351|12351.4|12349.4|186
1629700800000|2021-08-23 06:40:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|3
1629701100000|2021-08-23 06:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|90
1629701400000|2021-08-23 06:50:00|12352.2|12350.2|12351.8|12349.8|12352.2|12350.2|12351.4|12349.4|213
1629701700000|2021-08-23 06:55:00|12351.4|12349.4|12350.6|12348.6|12351.8|12349.8|12350.6|12348.6|5
1629702000000|2021-08-23 07:00:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.4|12347.4|47
1629702300000|2021-08-23 07:05:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|17
1629702600000|2021-08-23 07:10:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|202
1629702900000|2021-08-23 07:15:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|374
1629703200000|2021-08-23 07:20:00|12349.4|12347.4|12348.7|12346.7|12349.8|12347.8|12348.3|12346.3|209
1629703500000|2021-08-23 07:25:00|12348.3|12346.3|12349.4|12347.4|12349.8|12347.8|12348.3|12346.3|164
1629703800000|2021-08-23 07:30:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|379
1629704100000|2021-08-23 07:35:00|12349.4|12347.4|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|397
1629704400000|2021-08-23 07:40:00|12348.7|12346.7|12349.8|12347.8|12350.2|12348.2|12348.3|12346.3|55
1629704700000|2021-08-23 07:45:00|12349|12347|12349|12347|12349.8|12347.8|12349|12347|1038
1629705000000|2021-08-23 07:50:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|82
1629705300000|2021-08-23 07:55:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|1045
1629705600000|2021-08-23 08:00:00|12348.7|12346.7|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|618
1629705900000|2021-08-23 08:05:00|12349.4|12347.4|12349|12347|12349.4|12347.4|12348.7|12346.7|68
1629706200000|2021-08-23 08:10:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|73
1629706500000|2021-08-23 08:15:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|301
1629706800000|2021-08-23 08:20:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12348.3|12346.3|185
1629707100000|2021-08-23 08:25:00|12348.7|12346.7|12349|12347|12350.2|12348.2|12348.7|12346.7|334
1629707400000|2021-08-23 08:30:00|12348.3|12346.3|12348.7|12346.7|12349|12347|12348.3|12346.3|50
1629707700000|2021-08-23 08:35:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|374
1629708000000|2021-08-23 08:40:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|110
1629708300000|2021-08-23 08:45:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12347.5|12345.5|1329
1629708600000|2021-08-23 08:50:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|4433
1629708900000|2021-08-23 08:55:00|12348.7|12346.7|12349|12347|12349.4|12347.4|12348.7|12346.7|347
1629709200000|2021-08-23 09:00:00|12348.7|12346.7|12347.5|12345.5|12348.7|12346.7|12347.5|12345.5|192
1629709500000|2021-08-23 09:05:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.1|12345.1|822
1629709800000|2021-08-23 09:10:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|15
1629710100000|2021-08-23 09:15:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|1
1629710400000|2021-08-23 09:20:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|415
1629710700000|2021-08-23 09:25:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|89
1629711000000|2021-08-23 09:30:00|12347.1|12345.1|12347.5|12345.5|12348.3|12346.3|12347.1|12345.1|101
1629711300000|2021-08-23 09:35:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|36
1629711600000|2021-08-23 09:40:00|12347.9|12345.9|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|5
1629711900000|2021-08-23 09:45:00|12347.9|12345.9|12347.9|12345.9|12348.3|12346.3|12347.5|12345.5|2059
1629712200000|2021-08-23 09:50:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|32
1629712500000|2021-08-23 09:55:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|304
1629712800000|2021-08-23 10:00:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|102
1629713100000|2021-08-23 10:05:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|54
1629713400000|2021-08-23 10:10:00|12349.4|12347.4|12349.4|12347.4|12349.8|12347.8|12349|12347|202
1629713700000|2021-08-23 10:15:00|12349|12347|12349.8|12347.8|12350.2|12348.2|12349|12347|190
1629714000000|2021-08-23 10:20:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|57
1629714300000|2021-08-23 10:25:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|29
1629714600000|2021-08-23 10:30:00|12349.4|12347.4|12349|12347|12349.4|12347.4|12349|12347|82
1629714900000|2021-08-23 10:35:00|||||||||148
1629715800000|2021-08-23 10:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|206
1629716100000|2021-08-23 10:55:00|12349.4|12347.4|12350.6|12348.6|12350.6|12348.6|12349.4|12347.4|42
1629716400000|2021-08-23 11:00:00|12350.2|12348.2|12351|12349|12351.4|12349.4|12349.8|12347.8|346
1629716700000|2021-08-23 11:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351|12349|0
1629717000000|2021-08-23 11:10:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|45
1629717300000|2021-08-23 11:15:00|12351|12349|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|29
1629717600000|2021-08-23 11:20:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|5
1629717900000|2021-08-23 11:25:00|||||||||28
1629718200000|2021-08-23 11:30:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|119
1629718500000|2021-08-23 11:35:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|17
1629718800000|2021-08-23 11:40:00|12351|12349|12352.2|12350.2|12352.2|12350.2|12351|12349|6
1629719100000|2021-08-23 11:45:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|682
1629719400000|2021-08-23 11:50:00|12351.8|12349.8|12353|12351|12353|12351|12351.4|12349.4|100
1629719700000|2021-08-23 11:55:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|13
1629720000000|2021-08-23 12:00:00|12353|12351|12353|12351|12353.3|12351.3|12353|12351|225
1629720300000|2021-08-23 12:05:00|12353.3|12351.3|12353.7|12351.7|12354.5|12352.5|12353|12351|1058
1629720600000|2021-08-23 12:10:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|125
1629720900000|2021-08-23 12:15:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|939
1629721200000|2021-08-23 12:20:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|752
1629721500000|2021-08-23 12:25:00|12355.7|12353.7|12354.9|12352.9|12355.7|12353.7|12354.9|12352.9|220
1629721800000|2021-08-23 12:30:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12352.2|12350.2|1021
1629722100000|2021-08-23 12:35:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|210
1629722400000|2021-08-23 12:40:00|12354.1|12352.1|12353|12351|12354.9|12352.9|12353|12351|84
1629722700000|2021-08-23 12:45:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|4088
1629723000000|2021-08-23 12:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|31794
1629723300000|2021-08-23 12:55:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|576
1629723600000|2021-08-23 13:00:00|12355.7|12353.7|12357.6|12355.6|12358.8|12356.8|12355.7|12353.7|1470
1629723900000|2021-08-23 13:05:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|1328
1629724200000|2021-08-23 13:10:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|473
1629724500000|2021-08-23 13:15:00|12358|12356|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|47573
1629724800000|2021-08-23 13:20:00|12358.8|12356.8|12360|12358|12360|12358|12358.4|12356.4|27161
1629725100000|2021-08-23 13:25:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360|12358|3481
1629725400000|2021-08-23 13:30:00|12361.2|12359.2|12357.6|12355.6|12361.5|12359.5|12357.3|12355.3|1851
1629725700000|2021-08-23 13:35:00|12358|12356|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|1641
1629726000000|2021-08-23 13:40:00|12358|12356|12355.3|12353.3|12358.4|12356.4|12355.3|12353.3|1758
1629726300000|2021-08-23 13:45:00|12357.6|12355.6|12359.2|12357.2|12360.8|12358.8|12357.6|12355.6|2234
1629726600000|2021-08-23 13:50:00|12358.8|12356.8|12354.5|12352.5|12359.2|12357.2|12354.5|12352.5|1373
1629726900000|2021-08-23 13:55:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|491
1629727200000|2021-08-23 14:00:00|12354.9|12352.9|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|1137
1629727500000|2021-08-23 14:05:00|12356.1|12354.1|12359.2|12357.2|12359.2|12357.2|12355.3|12353.3|3064
1629727800000|2021-08-23 14:10:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|579
1629728100000|2021-08-23 14:15:00|12358|12356|12357.3|12355.3|12358|12356|12356.1|12354.1|948
1629728400000|2021-08-23 14:20:00|12357.6|12355.6|12360|12358|12360|12358|12356.9|12354.9|503
1629728700000|2021-08-23 14:25:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12358.4|12356.4|70
1629729000000|2021-08-23 14:30:00|12360|12358|12361.5|12359.5|12361.9|12359.9|12358.4|12356.4|19070
1629729300000|2021-08-23 14:35:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2008
1629729600000|2021-08-23 14:40:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|600
1629729900000|2021-08-23 14:45:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|223
1629730200000|2021-08-23 14:50:00|12361.2|12359.2|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1038
1629730500000|2021-08-23 14:55:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2211
1629730800000|2021-08-23 15:00:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|553
1629731100000|2021-08-23 15:05:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|10444
1629731400000|2021-08-23 15:10:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|313
1629731700000|2021-08-23 15:15:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|1163
1629732000000|2021-08-23 15:20:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|234
1629732300000|2021-08-23 15:25:00|12359.6|12357.6|12359.2|12357.2|12359.6|12357.6|12359.2|12357.2|24
1629732600000|2021-08-23 15:30:00|12360|12358|12360|12358|12360|12358|12360|12358|141
1629732900000|2021-08-23 15:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|5432
1629733200000|2021-08-23 15:40:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|401
1629733500000|2021-08-23 15:45:00|12360.8|12358.8|12360.8|12358.8|12361.2|12359.2|12360.8|12358.8|57
1629733800000|2021-08-23 15:50:00|||||||||1
1629734100000|2021-08-23 15:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|154
1629734400000|2021-08-23 16:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|871
1629734700000|2021-08-23 16:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|338
1629735000000|2021-08-23 16:10:00|||||||||165
1629735300000|2021-08-23 16:15:00|||||||||51
1629735600000|2021-08-23 16:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|11
1629735900000|2021-08-23 16:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.7|12360.7|8390
1629736200000|2021-08-23 16:30:00|||||||||534
1629736500000|2021-08-23 16:35:00|||||||||2628
1629736800000|2021-08-23 16:40:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|771
1629737100000|2021-08-23 16:45:00|12364.3|12362.3|12363.5|12361.5|12364.7|12362.7|12363.1|12361.1|665
1629737400000|2021-08-23 16:50:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|187
1629737700000|2021-08-23 16:55:00|||||||||1
1629738000000|2021-08-23 17:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.5|12361.5|260
1629738300000|2021-08-23 17:05:00|||||||||499
1629738600000|2021-08-23 17:10:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1057
1629738900000|2021-08-23 17:15:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|449
1629739200000|2021-08-23 17:20:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|925
1629739800000|2021-08-23 17:30:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|985
1629740100000|2021-08-23 17:35:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|119
1629740400000|2021-08-23 17:40:00|||||||||4
1629740700000|2021-08-23 17:45:00|||||||||1
1629741000000|2021-08-23 17:50:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1016
1629741300000|2021-08-23 17:55:00|||||||||2915
1629741600000|2021-08-23 18:00:00|||||||||6
1629741900000|2021-08-23 18:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|632
1629742200000|2021-08-23 18:10:00|||||||||21
1629742500000|2021-08-23 18:15:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|57
1629742800000|2021-08-23 18:20:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|119
1629743100000|2021-08-23 18:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2511
1629743400000|2021-08-23 18:30:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1278
1629743700000|2021-08-23 18:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|843
1629744000000|2021-08-23 18:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|862
1629744300000|2021-08-23 18:45:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|94
1629744600000|2021-08-23 18:50:00|||||||||56
1629744900000|2021-08-23 18:55:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|2212
1629745200000|2021-08-23 19:00:00|||||||||340
1629745500000|2021-08-23 19:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|89
1629745800000|2021-08-23 19:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|24
1629746100000|2021-08-23 19:15:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|84
1629746400000|2021-08-23 19:20:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|99
1629746700000|2021-08-23 19:25:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.8|12363.8|51361
1629747000000|2021-08-23 19:30:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.8|12363.8|428
1629747300000|2021-08-23 19:35:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|15637
1629747600000|2021-08-23 19:40:00|12365.8|12363.8|12365.5|12363.5|12365.8|12363.8|12365.5|12363.5|57451
1629747900000|2021-08-23 19:45:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.8|12363.8|53452
1629748200000|2021-08-23 19:50:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|5046
1629748500000|2021-08-23 19:55:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|8182
1629748800000|2021-08-23 20:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|66
1629749100000|2021-08-23 20:05:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|10670
1629749400000|2021-08-23 20:10:00|12364.3|12362.3|12363.9|12361.9|12364.3|12362.3|12363.9|12361.9|111
1629749700000|2021-08-23 20:15:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|211
1629750000000|2021-08-23 20:20:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|55
1629750300000|2021-08-23 20:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|972
1629750600000|2021-08-23 20:30:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12364.7|12362.7|401
1629750900000|2021-08-23 20:35:00|12365.1|12363.1|12365.5|12363.5|12365.5|12363.5|12365.1|12363.1|1327
1629751200000|2021-08-23 20:40:00|||||||||1013
1629751500000|2021-08-23 20:45:00|12365.8|12363.8|12365.5|12363.5|12365.8|12363.8|12365.1|12363.1|557
1629751800000|2021-08-23 20:50:00|12364.7|12362.7|12365.1|12363.1|12365.5|12363.5|12364.7|12362.7|852
1629752100000|2021-08-23 20:55:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1802
1629756000000|2021-08-23 22:00:00|12364.3|12362.3|12364.7|12362.7|12365.5|12363.5|12364.3|12362.3|38
1629756300000|2021-08-23 22:05:00|||||||||9
1629756600000|2021-08-23 22:10:00|12365.1|12363.1|12365.5|12363.5|12365.5|12363.5|12365.1|12363.1|0
1629756900000|2021-08-23 22:15:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12364.7|12362.7|30
1629757500000|2021-08-23 22:25:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|11
1629757800000|2021-08-23 22:30:00|12365.1|12363.1|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|0
1629758400000|2021-08-23 22:40:00|||||||||125
1629759900000|2021-08-23 23:05:00|||||||||10
1629760800000|2021-08-23 23:20:00|||||||||42
1629761400000|2021-08-23 23:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|181
1629761700000|2021-08-23 23:35:00|||||||||6
1629762000000|2021-08-23 23:40:00|||||||||6
1629762300000|2021-08-23 23:45:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|134
1629762600000|2021-08-23 23:50:00|||||||||78
1629762900000|2021-08-23 23:55:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|18
1629763200000|2021-08-24 00:00:00|12364.3|12362.3|12363.1|12361.1|12364.3|12362.3|12363.1|12361.1|164
1629763500000|2021-08-24 00:05:00|||||||||6
1629763800000|2021-08-24 00:10:00|||||||||8
1629764100000|2021-08-24 00:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|195
1629764400000|2021-08-24 00:20:00|12362.3|12360.3|12362.3|12360.3|12362.7|12360.7|12362.3|12360.3|44
1629764700000|2021-08-24 00:25:00|||||||||6
1629765000000|2021-08-24 00:30:00|||||||||6
1629765300000|2021-08-24 00:35:00|||||||||10
1629765600000|2021-08-24 00:40:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|65
1629765900000|2021-08-24 00:45:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|208
1629766200000|2021-08-24 00:50:00|||||||||82
1629766500000|2021-08-24 00:55:00|||||||||26
1629766800000|2021-08-24 01:00:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|525
1629767100000|2021-08-24 01:05:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|322
1629767400000|2021-08-24 01:10:00|||||||||89
1629767700000|2021-08-24 01:15:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|8
1629768000000|2021-08-24 01:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|129
1629768300000|2021-08-24 01:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|230
1629768600000|2021-08-24 01:30:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.9|12359.9|92
1629768900000|2021-08-24 01:35:00|12361.9|12359.9|12361.9|12359.9|12362.3|12360.3|12361.5|12359.5|57
1629769200000|2021-08-24 01:40:00|12362.3|12360.3|12361.9|12359.9|12362.3|12360.3|12361.5|12359.5|24
1629769500000|2021-08-24 01:45:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|15
1629769800000|2021-08-24 01:50:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|86
1629770100000|2021-08-24 01:55:00|||||||||6
1629770400000|2021-08-24 02:00:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360|12358|1389
1629770700000|2021-08-24 02:05:00|12360.4|12358.4|12360.4|12358.4|12360.8|12358.8|12360|12358|39
1629771000000|2021-08-24 02:10:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|779
1629771300000|2021-08-24 02:15:00|12359.2|12357.2|12359.6|12357.6|12360|12358|12359.2|12357.2|41
1629771600000|2021-08-24 02:20:00|12359.2|12357.2|12359.6|12357.6|12360|12358|12359.2|12357.2|39
1629771900000|2021-08-24 02:25:00|12360|12358|12360|12358|12360|12358|12359.6|12357.6|9
1629772200000|2021-08-24 02:30:00|12359.6|12357.6|12360|12358|12360|12358|12359.6|12357.6|12
1629772500000|2021-08-24 02:35:00|12359.2|12357.2|12359.6|12357.6|12359.6|12357.6|12359.2|12357.2|21
1629772800000|2021-08-24 02:40:00|12360|12358|12359.6|12357.6|12360|12358|12359.2|12357.2|12
1629773100000|2021-08-24 02:45:00|12360|12358|12360|12358|12360|12358|12360|12358|5
1629773400000|2021-08-24 02:50:00|12359.6|12357.6|12359.6|12357.6|12359.6|12357.6|12359.2|12357.2|47
1629773700000|2021-08-24 02:55:00|12360|12358|12360|12358|12360|12358|12360|12358|6
1629774000000|2021-08-24 03:00:00|||||||||7
1629774300000|2021-08-24 03:05:00|||||||||268
1629774600000|2021-08-24 03:10:00|||||||||7
1629774900000|2021-08-24 03:15:00|||||||||7
1629775200000|2021-08-24 03:20:00|||||||||6
1629775500000|2021-08-24 03:25:00|||||||||37
1629775800000|2021-08-24 03:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|44
1629776100000|2021-08-24 03:35:00|12359.2|12357.2|12359.2|12357.2|12359.6|12357.6|12359.2|12357.2|8
1629776400000|2021-08-24 03:40:00|||||||||481
1629776700000|2021-08-24 03:45:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|143
1629777000000|2021-08-24 03:50:00|12359.6|12357.6|12359.2|12357.2|12359.6|12357.6|12359.2|12357.2|188
1629777300000|2021-08-24 03:55:00|||||||||10
1629777600000|2021-08-24 04:00:00|||||||||6
1629777900000|2021-08-24 04:05:00|||||||||17
1629778200000|2021-08-24 04:10:00|||||||||57
1629778500000|2021-08-24 04:15:00|||||||||31
1629778800000|2021-08-24 04:20:00|||||||||14
1629779100000|2021-08-24 04:25:00|||||||||13
1629779400000|2021-08-24 04:30:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|39
1629779700000|2021-08-24 04:35:00|||||||||13
1629780000000|2021-08-24 04:40:00|||||||||13
1629780300000|2021-08-24 04:45:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|29
1629780600000|2021-08-24 04:50:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|16
1629780900000|2021-08-24 04:55:00|||||||||7
1629781200000|2021-08-24 05:00:00|||||||||7
1629781500000|2021-08-24 05:05:00|||||||||6
1629781800000|2021-08-24 05:10:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12
1629782100000|2021-08-24 05:15:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|166
1629782400000|2021-08-24 05:20:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|28
1629782700000|2021-08-24 05:25:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|216
1629783000000|2021-08-24 05:30:00|12357.3|12355.3|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|30
1629783300000|2021-08-24 05:35:00|||||||||50
1629783600000|2021-08-24 05:40:00|||||||||10
1629783900000|2021-08-24 05:45:00|||||||||1646
1629784200000|2021-08-24 05:50:00|||||||||391
1629784500000|2021-08-24 05:55:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|201
1629784800000|2021-08-24 06:00:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|314
1629785100000|2021-08-24 06:05:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|355
1629785400000|2021-08-24 06:10:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|150
1629785700000|2021-08-24 06:15:00|12357.3|12355.3|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|167
1629786000000|2021-08-24 06:20:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|70
1629786300000|2021-08-24 06:25:00|12357.3|12355.3|12356.5|12354.5|12357.6|12355.6|12356.1|12354.1|53
1629786600000|2021-08-24 06:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|57
1629786900000|2021-08-24 06:35:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|49
1629787200000|2021-08-24 06:40:00|||||||||61
1629787500000|2021-08-24 06:45:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|143
1629787800000|2021-08-24 06:50:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|492
1629788100000|2021-08-24 06:55:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|31
1629788400000|2021-08-24 07:00:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|2217
1629788700000|2021-08-24 07:05:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|363
1629789000000|2021-08-24 07:10:00|12356.5|12354.5|12357.6|12355.6|12357.6|12355.6|12356.5|12354.5|561
1629789300000|2021-08-24 07:15:00|12358.4|12356.4|12358|12356|12359.6|12357.6|12357.6|12355.6|581
1629789600000|2021-08-24 07:20:00|12357.6|12355.6|12356.9|12354.9|12358|12356|12356.9|12354.9|313
1629789900000|2021-08-24 07:25:00|12357.3|12355.3|12358|12356|12358.4|12356.4|12356.9|12354.9|585
1629790200000|2021-08-24 07:30:00|12357.6|12355.6|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|184
1629790500000|2021-08-24 07:35:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|629
1629790800000|2021-08-24 07:40:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|16
1629791100000|2021-08-24 07:45:00|12359.2|12357.2|12360.4|12358.4|12360.8|12358.8|12358.4|12356.4|208
1629791400000|2021-08-24 07:50:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12359.2|12357.2|690
1629791700000|2021-08-24 07:55:00|12360.4|12358.4|12361.5|12359.5|12361.5|12359.5|12360|12358|400
1629792000000|2021-08-24 08:00:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|4038
1629792300000|2021-08-24 08:05:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1454
1629792600000|2021-08-24 08:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|2453
1629792900000|2021-08-24 08:15:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|105
1629793200000|2021-08-24 08:20:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|108
1629793500000|2021-08-24 08:25:00|12358.8|12356.8|12359.2|12357.2|12359.6|12357.6|12358.8|12356.8|81
1629793800000|2021-08-24 08:30:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|162
1629794100000|2021-08-24 08:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|42
1629794400000|2021-08-24 08:40:00|12360.4|12358.4|12359.2|12357.2|12360.8|12358.8|12358.4|12356.4|201
1629794700000|2021-08-24 08:45:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|44
1629795000000|2021-08-24 08:50:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|38
1629795300000|2021-08-24 08:55:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|111
1629795600000|2021-08-24 09:00:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|361
1629795900000|2021-08-24 09:05:00|||||||||30
1629796200000|2021-08-24 09:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|719
1629796500000|2021-08-24 09:15:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|554
1629796800000|2021-08-24 09:20:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|419
1629797100000|2021-08-24 09:25:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|997
1629797400000|2021-08-24 09:30:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1315
1629797700000|2021-08-24 09:35:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|955
1629798000000|2021-08-24 09:40:00|12362.7|12360.7|12363.9|12361.9|12364.3|12362.3|12362.3|12360.3|2667
1629798300000|2021-08-24 09:45:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1756
1629798600000|2021-08-24 09:50:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1182
1629798900000|2021-08-24 09:55:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|4876
1629799200000|2021-08-24 10:00:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1104
1629799500000|2021-08-24 10:05:00|12362.3|12360.3|12361.5|12359.5|12362.7|12360.7|12361.5|12359.5|611
1629799800000|2021-08-24 10:10:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|740
1629800100000|2021-08-24 10:15:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|543
1629800400000|2021-08-24 10:20:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|4673
1629800700000|2021-08-24 10:25:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.4|12358.4|399
1629801000000|2021-08-24 10:30:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|726
1629801300000|2021-08-24 10:35:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|739
1629801600000|2021-08-24 10:40:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|833
1629801900000|2021-08-24 10:45:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2371
1629802200000|2021-08-24 10:50:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|536
1629802500000|2021-08-24 10:55:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|789
1629802800000|2021-08-24 11:00:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|4314
1629803100000|2021-08-24 11:05:00|||||||||642
1629803400000|2021-08-24 11:10:00|||||||||481
1629803700000|2021-08-24 11:15:00|12362.3|12360.3|12362.7|12360.7|12363.1|12361.1|12362.3|12360.3|1638
1629804000000|2021-08-24 11:20:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|575
1629804300000|2021-08-24 11:25:00|||||||||938
1629804600000|2021-08-24 11:30:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12362.7|12360.7|651
1629804900000|2021-08-24 11:35:00|12363.5|12361.5|12362.3|12360.3|12363.5|12361.5|12362.3|12360.3|1587
1629805200000|2021-08-24 11:40:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|890
1629805500000|2021-08-24 11:45:00|12361.9|12359.9|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|758
1629805800000|2021-08-24 11:50:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|2354
1629806100000|2021-08-24 11:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|718
1629806400000|2021-08-24 12:00:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|5828
1629806700000|2021-08-24 12:05:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|1244
1629807000000|2021-08-24 12:10:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|2085
1629807300000|2021-08-24 12:15:00|12364.7|12362.7|12363.5|12361.5|12364.7|12362.7|12363.1|12361.1|1481
1629807600000|2021-08-24 12:20:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12360.8|12358.8|6275
1629807900000|2021-08-24 12:25:00|12361.9|12359.9|12361.9|12359.9|12362.3|12360.3|12360|12358|17768
1629808200000|2021-08-24 12:30:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|5150
1629808500000|2021-08-24 12:35:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2653
1629808800000|2021-08-24 12:40:00|12363.5|12361.5|12364.7|12362.7|12365.1|12363.1|12363.1|12361.1|1953
1629809100000|2021-08-24 12:45:00|12365.1|12363.1|12364.3|12362.3|12365.5|12363.5|12363.9|12361.9|1609
1629809400000|2021-08-24 12:50:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1150
1629809700000|2021-08-24 12:55:00|12363.5|12361.5|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|6647
1629810000000|2021-08-24 13:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1533
1629810300000|2021-08-24 13:05:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1203
1629810600000|2021-08-24 13:10:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|5818
1629810900000|2021-08-24 13:15:00|12364.3|12362.3|12364.7|12362.7|12365.1|12363.1|12364.3|12362.3|8377
1629811200000|2021-08-24 13:20:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|1937
1629811500000|2021-08-24 13:25:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2101
1629811800000|2021-08-24 13:30:00|12360.8|12358.8|12355.7|12353.7|12360.8|12358.8|12354.5|12352.5|5560
1629812100000|2021-08-24 13:35:00|12355.3|12353.3|12358.4|12356.4|12359.2|12357.2|12355.3|12353.3|2578
1629812400000|2021-08-24 13:40:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|1406
1629812700000|2021-08-24 13:45:00|12356.9|12354.9|12357.6|12355.6|12358|12356|12356.9|12354.9|19831
1629813000000|2021-08-24 13:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1902
1629813300000|2021-08-24 13:55:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1879
1629813600000|2021-08-24 14:00:00|12359.2|12357.2|12362.7|12360.7|12363.1|12361.1|12358.4|12356.4|2230
1629813900000|2021-08-24 14:05:00|12363.1|12361.1|12360.8|12358.8|12363.9|12361.9|12360.8|12358.8|2932
1629814200000|2021-08-24 14:10:00|12360.4|12358.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|3577
1629814500000|2021-08-24 14:15:00|12358.8|12356.8|12360|12358|12360|12358|12358|12356|1320
1629814800000|2021-08-24 14:20:00|12359.6|12357.6|12361.5|12359.5|12362.3|12360.3|12359.6|12357.6|4409
1629815100000|2021-08-24 14:25:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|21314
1629815400000|2021-08-24 14:30:00|12361.2|12359.2|12363.1|12361.1|12363.1|12361.1|12361.2|12359.2|13240
1629815700000|2021-08-24 14:35:00|12362.7|12360.7|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|7362
1629816000000|2021-08-24 14:40:00|12362.3|12360.3|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|11911
1629816300000|2021-08-24 14:45:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12359.2|12357.2|2084
1629816600000|2021-08-24 14:50:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|871
1629816900000|2021-08-24 14:55:00|12360|12358|12357.6|12355.6|12360|12358|12357.6|12355.6|1563
1629817200000|2021-08-24 15:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|728
1629817500000|2021-08-24 15:05:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2456
1629817800000|2021-08-24 15:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1535
1629818100000|2021-08-24 15:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|780
1629818400000|2021-08-24 15:20:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|1610
1629818700000|2021-08-24 15:25:00|12359.6|12357.6|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|41456
1629819000000|2021-08-24 15:30:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1815
1629819300000|2021-08-24 15:35:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|4795
1629819600000|2021-08-24 15:40:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1083
1629819900000|2021-08-24 15:45:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2043
1629820200000|2021-08-24 15:50:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|3608
1629820500000|2021-08-24 15:55:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|826
1629820800000|2021-08-24 16:00:00|12359.6|12357.6|12358.8|12356.8|12360|12358|12358.4|12356.4|2606
1629821100000|2021-08-24 16:05:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|51028
1629821400000|2021-08-24 16:10:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2319
1629821700000|2021-08-24 16:15:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1077
1629822000000|2021-08-24 16:20:00|12356.5|12354.5|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|969
1629822300000|2021-08-24 16:25:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2680
1629822600000|2021-08-24 16:30:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|6392
1629822900000|2021-08-24 16:35:00|12354.9|12352.9|12353.7|12351.7|12355.3|12353.3|12353|12351|1932
1629823200000|2021-08-24 16:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|821
1629823500000|2021-08-24 16:45:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|987
1629823800000|2021-08-24 16:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|284
1629824100000|2021-08-24 16:55:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353|12351|1134
1629824400000|2021-08-24 17:00:00|12354.1|12352.1|12355.3|12353.3|12356.5|12354.5|12354.1|12352.1|1685
1629824700000|2021-08-24 17:05:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1247
1629825000000|2021-08-24 17:10:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|637
1629825300000|2021-08-24 17:15:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|696
1629825600000|2021-08-24 17:20:00|||||||||262
1629825900000|2021-08-24 17:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|4030
1629826200000|2021-08-24 17:30:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1195
1629826500000|2021-08-24 17:35:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|699
1629826800000|2021-08-24 17:40:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1393
1629827100000|2021-08-24 17:45:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|290
1629827400000|2021-08-24 17:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2182
1629827700000|2021-08-24 17:55:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|384
1629828000000|2021-08-24 18:00:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2747
1629828300000|2021-08-24 18:05:00|||||||||393
1629828600000|2021-08-24 18:10:00|||||||||568
1629828900000|2021-08-24 18:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|440
1629829200000|2021-08-24 18:20:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|3850
1629829500000|2021-08-24 18:25:00|||||||||357
1629829800000|2021-08-24 18:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2158
1629830100000|2021-08-24 18:35:00|||||||||2749
1629830400000|2021-08-24 18:40:00|||||||||7163
1629830700000|2021-08-24 18:45:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|4035
1629831000000|2021-08-24 18:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|47941
1629831300000|2021-08-24 18:55:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2238
1629831600000|2021-08-24 19:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1886
1629831900000|2021-08-24 19:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|817
1629832200000|2021-08-24 19:10:00|||||||||79
1629832500000|2021-08-24 19:15:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|2238
1629832800000|2021-08-24 19:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|8602
1629833100000|2021-08-24 19:25:00|||||||||4093
1629833400000|2021-08-24 19:30:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|962
1629833700000|2021-08-24 19:35:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|7917
1629834000000|2021-08-24 19:40:00|||||||||3238
1629834300000|2021-08-24 19:45:00|||||||||1265
1629834600000|2021-08-24 19:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|874
1629834900000|2021-08-24 19:55:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|8241
1629835200000|2021-08-24 20:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1884
1629835500000|2021-08-24 20:05:00|||||||||3881
1629835800000|2021-08-24 20:10:00|||||||||2898
1629836100000|2021-08-24 20:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|3936
1629836400000|2021-08-24 20:20:00|12353|12351|12353|12351|12353|12351|12353|12351|11847
1629836700000|2021-08-24 20:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|12624
1629837000000|2021-08-24 20:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|5874
1629837300000|2021-08-24 20:35:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|4746
1629837600000|2021-08-24 20:40:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|5829
1629837900000|2021-08-24 20:45:00|||||||||24824
1629838200000|2021-08-24 20:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|7482
1629838500000|2021-08-24 20:55:00|12353|12351|12352.6|12350.6|12353|12351|12352.2|12350.2|17838
1629842400000|2021-08-24 22:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|986
1629843000000|2021-08-24 22:10:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|120
1629843300000|2021-08-24 22:15:00|12352.6|12350.6|12352.6|12350.6|12353|12351|12352.6|12350.6|13
1629843600000|2021-08-24 22:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|0
1629844200000|2021-08-24 22:30:00|||||||||2
1629844500000|2021-08-24 22:35:00|12353|12351|12352.6|12350.6|12353|12351|12352.6|12350.6|74
1629844800000|2021-08-24 22:40:00|12353|12351|12353|12351|12353|12351|12352.6|12350.6|3
1629845100000|2021-08-24 22:45:00|||||||||1907
1629845400000|2021-08-24 22:50:00|||||||||3
1629846000000|2021-08-24 23:00:00|||||||||21
1629846600000|2021-08-24 23:10:00|||||||||4
1629846900000|2021-08-24 23:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|209
1629847200000|2021-08-24 23:20:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|19
1629847500000|2021-08-24 23:25:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|2
1629847800000|2021-08-24 23:30:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|8161
1629848100000|2021-08-24 23:35:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|103
1629848400000|2021-08-24 23:40:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.8|12349.8|443
1629848700000|2021-08-24 23:45:00|||||||||5
1629849000000|2021-08-24 23:50:00|||||||||250
1629849300000|2021-08-24 23:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|80
1629849600000|2021-08-25 00:00:00|12352.2|12350.2|12351.4|12349.4|12352.6|12350.6|12351.4|12349.4|47
1629849900000|2021-08-25 00:05:00|||||||||168
1629850200000|2021-08-25 00:10:00|12350.6|12348.6|12353|12351|12353|12351|12350.6|12348.6|1193
1629850500000|2021-08-25 00:15:00|||||||||40
1629850800000|2021-08-25 00:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|114
1629851100000|2021-08-25 00:25:00|||||||||13
1629851400000|2021-08-25 00:30:00|||||||||5
1629851700000|2021-08-25 00:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|45
1629852000000|2021-08-25 00:40:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|33
1629852300000|2021-08-25 00:45:00|||||||||3296
1629852600000|2021-08-25 00:50:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|12
1629852900000|2021-08-25 00:55:00|12350.6|12348.6|12350.6|12348.6|12351|12349|12349.8|12347.8|42
1629853200000|2021-08-25 01:00:00|12350.2|12348.2|12350.6|12348.6|12351.4|12349.4|12350.2|12348.2|340
1629853500000|2021-08-25 01:05:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|197
1629853800000|2021-08-25 01:10:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|62
1629854100000|2021-08-25 01:15:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|26
1629854400000|2021-08-25 01:20:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|551
1629854700000|2021-08-25 01:25:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|136
1629855000000|2021-08-25 01:30:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|134
1629855300000|2021-08-25 01:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|102
1629855600000|2021-08-25 01:40:00|||||||||346
1629855900000|2021-08-25 01:45:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|887
1629856200000|2021-08-25 01:50:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|529
1629856500000|2021-08-25 01:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|331
1629856800000|2021-08-25 02:00:00|12351|12349|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|198
1629857100000|2021-08-25 02:05:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|111
1629857400000|2021-08-25 02:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|647
1629857700000|2021-08-25 02:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|874
1629858000000|2021-08-25 02:20:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|70
1629858300000|2021-08-25 02:25:00|||||||||604
1629858600000|2021-08-25 02:30:00|||||||||653
1629858900000|2021-08-25 02:35:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|499
1629859200000|2021-08-25 02:40:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|626
1629859500000|2021-08-25 02:45:00|||||||||104
1629859800000|2021-08-25 02:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|361
1629860100000|2021-08-25 02:55:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|49
1629860400000|2021-08-25 03:00:00|12354.1|12352.1|12353|12351|12354.1|12352.1|12352.2|12350.2|537
1629860700000|2021-08-25 03:05:00|||||||||37
1629861000000|2021-08-25 03:10:00|||||||||7
1629861300000|2021-08-25 03:15:00|||||||||8
1629861600000|2021-08-25 03:20:00|||||||||3
1629861900000|2021-08-25 03:25:00|||||||||65
1629862200000|2021-08-25 03:30:00|||||||||43
1629862500000|2021-08-25 03:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|20
1629862800000|2021-08-25 03:40:00|||||||||35
1629863100000|2021-08-25 03:45:00|||||||||212
1629863400000|2021-08-25 03:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|424
1629863700000|2021-08-25 03:55:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|136
1629864000000|2021-08-25 04:00:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|144
1629864300000|2021-08-25 04:05:00|||||||||18
1629864600000|2021-08-25 04:10:00|||||||||10
1629864900000|2021-08-25 04:15:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|19
1629865200000|2021-08-25 04:20:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|214
1629865500000|2021-08-25 04:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|203
1629865800000|2021-08-25 04:30:00|||||||||212
1629866100000|2021-08-25 04:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|69
1629866400000|2021-08-25 04:40:00|||||||||50
1629866700000|2021-08-25 04:45:00|||||||||4
1629867000000|2021-08-25 04:50:00|||||||||4
1629867300000|2021-08-25 04:55:00|||||||||5
1629867600000|2021-08-25 05:00:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|20
1629867900000|2021-08-25 05:05:00|||||||||4
1629868200000|2021-08-25 05:10:00|||||||||4
1629868500000|2021-08-25 05:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.1|12352.1|135
1629868800000|2021-08-25 05:20:00|||||||||79
1629869100000|2021-08-25 05:25:00|12354.9|12352.9|12354.9|12352.9|12355.3|12353.3|12354.5|12352.5|454
1629869400000|2021-08-25 05:30:00|12354.5|12352.5|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|7
1629869700000|2021-08-25 05:35:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|184
1629870000000|2021-08-25 05:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|326
1629870300000|2021-08-25 05:45:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|156
1629870600000|2021-08-25 05:50:00|||||||||3
1629870900000|2021-08-25 05:55:00|12354.5|12352.5|12354.9|12352.9|12355.3|12353.3|12354.5|12352.5|293
1629871200000|2021-08-25 06:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|677
1629871500000|2021-08-25 06:05:00|||||||||598
1629871800000|2021-08-25 06:10:00|||||||||856
1629872100000|2021-08-25 06:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|778
1629872400000|2021-08-25 06:20:00|12356.5|12354.5|12357.6|12355.6|12357.6|12355.6|12356.5|12354.5|520
1629872700000|2021-08-25 06:25:00|12356.9|12354.9|12356.5|12354.5|12357.6|12355.6|12356.1|12354.1|213
1629873000000|2021-08-25 06:30:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|218
1629873300000|2021-08-25 06:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|768
1629873600000|2021-08-25 06:40:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|197
1629873900000|2021-08-25 06:45:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|343
1629874200000|2021-08-25 06:50:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|408
1629874500000|2021-08-25 06:55:00|12355.3|12353.3|12355.3|12353.3|12355.7|12353.7|12354.5|12352.5|1157
1629874800000|2021-08-25 07:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|11844
1629875100000|2021-08-25 07:05:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|447
1629875400000|2021-08-25 07:10:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|10698
1629875700000|2021-08-25 07:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|6621
1629876000000|2021-08-25 07:20:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1586
1629876300000|2021-08-25 07:25:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|702
1629876600000|2021-08-25 07:30:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|4452
1629876900000|2021-08-25 07:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|6306
1629877200000|2021-08-25 07:40:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|369
1629877500000|2021-08-25 07:45:00|12354.1|12352.1|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|309
1629877800000|2021-08-25 07:50:00|12355.7|12353.7|12356.1|12354.1|12356.9|12354.9|12355.7|12353.7|653
1629878100000|2021-08-25 07:55:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|2629
1629878400000|2021-08-25 08:00:00|12354.9|12352.9|12353|12351|12355.3|12353.3|12353|12351|484
1629878700000|2021-08-25 08:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353|12351|1803
1629879000000|2021-08-25 08:10:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.3|12351.3|7337
1629879300000|2021-08-25 08:15:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1283
1629879600000|2021-08-25 08:20:00|12354.9|12352.9|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|1132
1629879900000|2021-08-25 08:25:00|12353|12351|12352.6|12350.6|12353.3|12351.3|12352.2|12350.2|3615
1629880200000|2021-08-25 08:30:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|985
1629880500000|2021-08-25 08:35:00|12353.3|12351.3|12355.3|12353.3|12355.3|12353.3|12353|12351|1559
1629880800000|2021-08-25 08:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|993
1629881100000|2021-08-25 08:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|995
1629881400000|2021-08-25 08:50:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|2315
1629881700000|2021-08-25 08:55:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1646
1629882000000|2021-08-25 09:00:00|12355.3|12353.3|12353|12351|12355.3|12353.3|12352.2|12350.2|1906
1629882300000|2021-08-25 09:05:00|12352.6|12350.6|12351.8|12349.8|12353|12351|12351.4|12349.4|4350
1629882600000|2021-08-25 09:10:00|12351.4|12349.4|12352.6|12350.6|12353|12351|12351.4|12349.4|3707
1629882900000|2021-08-25 09:15:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2882
1629883200000|2021-08-25 09:20:00|12354.1|12352.1|12353.7|12351.7|12354.1|12352.1|12353.7|12351.7|3728
1629883500000|2021-08-25 09:25:00|||||||||7960
1629883800000|2021-08-25 09:30:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|2206
1629884100000|2021-08-25 09:35:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2611
1629884400000|2021-08-25 09:40:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|2702
1629884700000|2021-08-25 09:45:00|12353.3|12351.3|12352.6|12350.6|12353.7|12351.7|12352.2|12350.2|2521
1629885000000|2021-08-25 09:50:00|12353|12351|12353.3|12351.3|12353.7|12351.7|12352.2|12350.2|4557
1629885300000|2021-08-25 09:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1993
1629885600000|2021-08-25 10:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|2514
1629885900000|2021-08-25 10:05:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2541
1629886200000|2021-08-25 10:10:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|2966
1629886500000|2021-08-25 10:15:00|||||||||2275
1629886800000|2021-08-25 10:20:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|2896
1629887100000|2021-08-25 10:25:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|2391
1629887400000|2021-08-25 10:30:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|3188
1629887700000|2021-08-25 10:35:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.8|12349.8|4005
1629888000000|2021-08-25 10:40:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|7332
1629888300000|2021-08-25 10:45:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|4052
1629888600000|2021-08-25 10:50:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2265
1629888900000|2021-08-25 10:55:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|4559
1629889200000|2021-08-25 11:00:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|28480
1629889500000|2021-08-25 11:05:00|||||||||4553
1629889800000|2021-08-25 11:10:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|5308
1629890100000|2021-08-25 11:15:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|5924
1629890400000|2021-08-25 11:20:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|5703
1629890700000|2021-08-25 11:25:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12348.3|12346.3|1474
1629891000000|2021-08-25 11:30:00|12347.9|12345.9|12349.8|12347.8|12349.8|12347.8|12347.5|12345.5|5976
1629891300000|2021-08-25 11:35:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|2290
1629891600000|2021-08-25 11:40:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|4848
1629891900000|2021-08-25 11:45:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1982
1629892200000|2021-08-25 11:50:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|1225
1629892500000|2021-08-25 11:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1703
1629892800000|2021-08-25 12:00:00|12351|12349|12349.4|12347.4|12351.4|12349.4|12349|12347|1143
1629893100000|2021-08-25 12:05:00|12349|12347|12349.8|12347.8|12351.4|12349.4|12349|12347|3274
1629893400000|2021-08-25 12:10:00|12349.4|12347.4|12349.8|12347.8|12350.6|12348.6|12349|12347|910
1629893700000|2021-08-25 12:15:00|12349|12347|12349|12347|12349.4|12347.4|12348.3|12346.3|1525
1629894000000|2021-08-25 12:20:00|12348.3|12346.3|12349.4|12347.4|12350.6|12348.6|12348.3|12346.3|1813
1629894300000|2021-08-25 12:25:00|12349.8|12347.8|12348.7|12346.7|12349.8|12347.8|12348.3|12346.3|1526
1629894600000|2021-08-25 12:30:00|12349|12347|12347.5|12345.5|12349|12347|12345.9|12343.9|5099
1629894900000|2021-08-25 12:35:00|12348.3|12346.3|12349|12347|12349|12347|12346.7|12344.7|14831
1629895200000|2021-08-25 12:40:00|12349.8|12347.8|12351|12349|12352.2|12350.2|12349|12347|3211
1629895500000|2021-08-25 12:45:00|12350.6|12348.6|12353|12351|12353|12351|12350.6|12348.6|5711
1629895800000|2021-08-25 12:50:00|12352.6|12350.6|12353|12351|12353.7|12351.7|12351.4|12349.4|62430
1629896100000|2021-08-25 12:55:00|12352.2|12350.2|12352.2|12350.2|12353.7|12351.7|12351.8|12349.8|92438
1629896400000|2021-08-25 13:00:00|12351.8|12349.8|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|92173
1629896700000|2021-08-25 13:05:00|12353|12351|12356.9|12354.9|12356.9|12354.9|12353|12351|2914
1629897000000|2021-08-25 13:10:00|12357.3|12355.3|12355.3|12353.3|12357.3|12355.3|12353.7|12351.7|3064
1629897300000|2021-08-25 13:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4412
1629897600000|2021-08-25 13:20:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|2959
1629897900000|2021-08-25 13:25:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|4924
1629898200000|2021-08-25 13:30:00|12354.5|12352.5|12353.7|12351.7|12356.1|12354.1|12353|12351|4570
1629898500000|2021-08-25 13:35:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|9992
1629898800000|2021-08-25 13:40:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|28889
1629899100000|2021-08-25 13:45:00|12352.2|12350.2|12348.3|12346.3|12352.2|12350.2|12348.3|12346.3|30883
1629899400000|2021-08-25 13:50:00|12347.5|12345.5|12349|12347|12349|12347|12347.5|12345.5|15520
1629899700000|2021-08-25 13:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|76401
1629900000000|2021-08-25 14:00:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|6314
1629900300000|2021-08-25 14:05:00|12349.8|12347.8|12347.5|12345.5|12350.6|12348.6|12347.5|12345.5|2873
1629900600000|2021-08-25 14:10:00|12348.3|12346.3|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|6838
1629900900000|2021-08-25 14:15:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|16758
1629901200000|2021-08-25 14:20:00|12347.5|12345.5|12347.5|12345.5|12349|12347|12347.5|12345.5|13661
1629901500000|2021-08-25 14:25:00|12346.7|12344.7|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|23206
1629901800000|2021-08-25 14:30:00|12344.8|12342.8|12342|12340|12345.1|12343.1|12341.2|12339.2|6485
1629902100000|2021-08-25 14:35:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|175153
1629902400000|2021-08-25 14:40:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|13916
1629902700000|2021-08-25 14:45:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|5979
1629903000000|2021-08-25 14:50:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|5828
1629903300000|2021-08-25 14:55:00|12340.8|12338.8|12338.1|12336.1|12341.2|12339.2|12337.3|12335.3|4544
1629903600000|2021-08-25 15:00:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|6031
1629903900000|2021-08-25 15:05:00|12340.5|12338.5|12340.5|12338.5|12342.8|12340.8|12339.7|12337.7|2640
1629904200000|2021-08-25 15:10:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1633
1629904500000|2021-08-25 15:15:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|3038
1629904800000|2021-08-25 15:20:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|10739
1629905100000|2021-08-25 15:25:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|6634
1629905400000|2021-08-25 15:30:00|12338.9|12336.9|12341.2|12339.2|12342|12340|12338.9|12336.9|8076
1629905700000|2021-08-25 15:35:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|942
1629906000000|2021-08-25 15:40:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|10145
1629906300000|2021-08-25 15:45:00|12339.7|12337.7|12342|12340|12342.8|12340.8|12339.7|12337.7|11333
1629906600000|2021-08-25 15:50:00|12342.4|12340.4|12342|12340|12343.6|12341.6|12341.2|12339.2|28639
1629906900000|2021-08-25 15:55:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|4162
1629907200000|2021-08-25 16:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|2135
1629907500000|2021-08-25 16:05:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|25973
1629907800000|2021-08-25 16:10:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|1221
1629908100000|2021-08-25 16:15:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|5391
1629908400000|2021-08-25 16:20:00|||||||||7184
1629908700000|2021-08-25 16:25:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1506
1629909000000|2021-08-25 16:30:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|10478
1629909300000|2021-08-25 16:35:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|67695
1629909600000|2021-08-25 16:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|38409
1629909900000|2021-08-25 16:45:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|8059
1629910200000|2021-08-25 16:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|11650
1629910500000|2021-08-25 16:55:00|12342.8|12340.8|12341.2|12339.2|12343.2|12341.2|12341.2|12339.2|6061
1629910800000|2021-08-25 17:00:00|12340.5|12338.5|12340.5|12338.5|12342.4|12340.4|12339.7|12337.7|3866
1629911100000|2021-08-25 17:05:00|12339.7|12337.7|12338.1|12336.1|12340.5|12338.5|12338.1|12336.1|22891
1629911400000|2021-08-25 17:10:00|12337.7|12335.7|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|2483
1629911700000|2021-08-25 17:15:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1826
1629912000000|2021-08-25 17:20:00|12336.9|12334.9|12335|12333|12337.3|12335.3|12335|12333|3921
1629912300000|2021-08-25 17:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|4793
1629912600000|2021-08-25 17:30:00|12336.5|12334.5|12335.4|12333.4|12336.5|12334.5|12335|12333|1816
1629912900000|2021-08-25 17:35:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|781
1629913200000|2021-08-25 17:40:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|1306
1629913500000|2021-08-25 17:45:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|11757
1629913800000|2021-08-25 17:50:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2520
1629914100000|2021-08-25 17:55:00|||||||||7808
1629914400000|2021-08-25 18:00:00|||||||||7813
1629914700000|2021-08-25 18:05:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|5365
1629915000000|2021-08-25 18:10:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|33433
1629915300000|2021-08-25 18:15:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|16497
1629915600000|2021-08-25 18:20:00|||||||||1337
1629915900000|2021-08-25 18:25:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2395
1629916200000|2021-08-25 18:30:00|12342|12340|12342|12340|12343.6|12341.6|12342|12340|1907
1629916500000|2021-08-25 18:35:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|3660
1629916800000|2021-08-25 18:40:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|2885
1629917100000|2021-08-25 18:45:00|12342.4|12340.4|12342|12340|12342.4|12340.4|12342|12340|2643
1629917400000|2021-08-25 18:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|7354
1629917700000|2021-08-25 18:55:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|33711
1629918000000|2021-08-25 19:00:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|5600
1629918300000|2021-08-25 19:05:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|345
1629918600000|2021-08-25 19:10:00|||||||||255
1629918900000|2021-08-25 19:15:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.7|12335.7|245
1629919200000|2021-08-25 19:20:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|444
1629919500000|2021-08-25 19:25:00|||||||||21182
1629919800000|2021-08-25 19:30:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1606
1629920100000|2021-08-25 19:35:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|8939
1629920400000|2021-08-25 19:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|366
1629920700000|2021-08-25 19:45:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1073
1629921000000|2021-08-25 19:50:00|||||||||1014
1629921300000|2021-08-25 19:55:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12335.8|12333.8|3088
1629921600000|2021-08-25 20:00:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1313
1629921900000|2021-08-25 20:05:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1070
1629922200000|2021-08-25 20:10:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|2478
1629922500000|2021-08-25 20:15:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|4945
1629922800000|2021-08-25 20:20:00|||||||||471
1629923100000|2021-08-25 20:25:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|7124
1629923400000|2021-08-25 20:30:00|||||||||1213
1629923700000|2021-08-25 20:35:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|768
1629924000000|2021-08-25 20:40:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|9683
1629924300000|2021-08-25 20:45:00|||||||||1002
1629924600000|2021-08-25 20:50:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|1972
1629924900000|2021-08-25 20:55:00|12338.5|12336.5|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|14643
1629928800000|2021-08-25 22:00:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|19
1629929400000|2021-08-25 22:10:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|85
1629929700000|2021-08-25 22:15:00|||||||||174
1629930900000|2021-08-25 22:35:00|||||||||44
1629931500000|2021-08-25 22:45:00|||||||||268
1629931800000|2021-08-25 22:50:00|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|12338.1|12336.1|24
1629932100000|2021-08-25 22:55:00|||||||||8
1629932400000|2021-08-25 23:00:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|24
1629932700000|2021-08-25 23:05:00|||||||||12
1629933000000|2021-08-25 23:10:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|81
1629933300000|2021-08-25 23:15:00|||||||||2
1629933600000|2021-08-25 23:20:00|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|1
1629933900000|2021-08-25 23:25:00|12338.1|12336.1|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|1
1629934200000|2021-08-25 23:30:00|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|12338.1|12336.1|14
1629934500000|2021-08-25 23:35:00|12338.9|12336.9|12338.5|12336.5|12338.9|12336.9|12338.5|12336.5|4
1629934800000|2021-08-25 23:40:00|12338.9|12336.9|12338.5|12336.5|12338.9|12336.9|12338.5|12336.5|16
1629935100000|2021-08-25 23:45:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.5|12336.5|723
1629935400000|2021-08-25 23:50:00|||||||||1298
1629935700000|2021-08-25 23:55:00|||||||||1
1629936000000|2021-08-26 00:00:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|182
1629936300000|2021-08-26 00:05:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|133
1629936600000|2021-08-26 00:10:00|||||||||10
1629936900000|2021-08-26 00:15:00|12338.9|12336.9|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|73
1629937200000|2021-08-26 00:20:00|12339.3|12337.3|12339.3|12337.3|12339.3|12337.3|12338.9|12336.9|29
1629937500000|2021-08-26 00:25:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.5|12336.5|259
1629937800000|2021-08-26 00:30:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|103
1629938100000|2021-08-26 00:35:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|216
1629938400000|2021-08-26 00:40:00|12339.3|12337.3|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|110
1629938700000|2021-08-26 00:45:00|||||||||21
1629939000000|2021-08-26 00:50:00|12339.3|12337.3|12339.3|12337.3|12339.3|12337.3|12339.3|12337.3|101
1629939300000|2021-08-26 00:55:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|21
1629939600000|2021-08-26 01:00:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|950
1629939900000|2021-08-26 01:05:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|164
1629940200000|2021-08-26 01:10:00|||||||||44
1629940500000|2021-08-26 01:15:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|270
1629940800000|2021-08-26 01:20:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|922
1629941100000|2021-08-26 01:25:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|208
1629941400000|2021-08-26 01:30:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|113
1629941700000|2021-08-26 01:35:00|12339.3|12337.3|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|142
1629942000000|2021-08-26 01:40:00|||||||||69
1629942300000|2021-08-26 01:45:00|||||||||72
1629942600000|2021-08-26 01:50:00|||||||||71
1629942900000|2021-08-26 01:55:00|||||||||468
1629943200000|2021-08-26 02:00:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|798
1629943500000|2021-08-26 02:05:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|89
1629943800000|2021-08-26 02:10:00|||||||||100
1629944100000|2021-08-26 02:15:00|||||||||118
1629944400000|2021-08-26 02:20:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|137
1629944700000|2021-08-26 02:25:00|||||||||312
1629945000000|2021-08-26 02:30:00|||||||||112
1629945300000|2021-08-26 02:35:00|||||||||178
1629945600000|2021-08-26 02:40:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|271
1629945900000|2021-08-26 02:45:00|||||||||382
1629946200000|2021-08-26 02:50:00|||||||||421
1629946500000|2021-08-26 02:55:00|||||||||1578
1629946800000|2021-08-26 03:00:00|||||||||99
1629947100000|2021-08-26 03:05:00|||||||||87
1629947400000|2021-08-26 03:10:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|236
1629947700000|2021-08-26 03:15:00|||||||||269
1629948000000|2021-08-26 03:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1540
1629948300000|2021-08-26 03:25:00|12342|12340|12341.6|12339.6|12342|12340|12341.2|12339.2|471
1629948600000|2021-08-26 03:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1659
1629948900000|2021-08-26 03:35:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|162
1629949200000|2021-08-26 03:40:00|||||||||201
1629949500000|2021-08-26 03:45:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|208
1629949800000|2021-08-26 03:50:00|||||||||84
1629950100000|2021-08-26 03:55:00|||||||||96
1629950400000|2021-08-26 04:00:00|||||||||181
1629950700000|2021-08-26 04:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|168
1629951000000|2021-08-26 04:10:00|12342|12340|12342|12340|12342|12340|12342|12340|121
1629951300000|2021-08-26 04:15:00|||||||||694
1629951600000|2021-08-26 04:20:00|12341.6|12339.6|12341.2|12339.2|12342|12340|12341.2|12339.2|134
1629951900000|2021-08-26 04:25:00|||||||||93
1629952200000|2021-08-26 04:30:00|||||||||416
1629952500000|2021-08-26 04:35:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.8|12338.8|147
1629952800000|2021-08-26 04:40:00|||||||||668
1629953100000|2021-08-26 04:45:00|||||||||502
1629953400000|2021-08-26 04:50:00|||||||||526
1629953700000|2021-08-26 04:55:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|135
1629954000000|2021-08-26 05:00:00|||||||||798
1629954300000|2021-08-26 05:05:00|||||||||372
1629954600000|2021-08-26 05:10:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|5431
1629954900000|2021-08-26 05:15:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|76
1629955200000|2021-08-26 05:20:00|||||||||127
1629955500000|2021-08-26 05:25:00|||||||||97
1629955800000|2021-08-26 05:30:00|||||||||157
1629956100000|2021-08-26 05:35:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|169
1629956400000|2021-08-26 05:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|127
1629956700000|2021-08-26 05:45:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|503
1629957000000|2021-08-26 05:50:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|212
1629957300000|2021-08-26 05:55:00|12342.4|12340.4|12341.2|12339.2|12342.4|12340.4|12341.2|12339.2|1202
1629957600000|2021-08-26 06:00:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|781
1629957900000|2021-08-26 06:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|315
1629958200000|2021-08-26 06:10:00|12342|12340|12342|12340|12342|12340|12342|12340|1016
1629958500000|2021-08-26 06:15:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|622
1629958800000|2021-08-26 06:20:00|12341.6|12339.6|12342|12340|12342|12340|12341.2|12339.2|491
1629959100000|2021-08-26 06:25:00|12341.6|12339.6|12340.5|12338.5|12342|12340|12340.5|12338.5|435
1629959400000|2021-08-26 06:30:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|823
1629959700000|2021-08-26 06:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|758
1629960000000|2021-08-26 06:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|3476
1629960300000|2021-08-26 06:45:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|1082
1629960600000|2021-08-26 06:50:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|3283
1629960900000|2021-08-26 06:55:00|||||||||10477
1629961200000|2021-08-26 07:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|4884
1629961500000|2021-08-26 07:05:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1427
1629961800000|2021-08-26 07:10:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2632
1629962100000|2021-08-26 07:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1459
1629962400000|2021-08-26 07:20:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|7955
1629962700000|2021-08-26 07:25:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.5|12336.5|955
1629963000000|2021-08-26 07:30:00|12338.5|12336.5|12336.5|12334.5|12338.9|12336.9|12335.8|12333.8|4803
1629963300000|2021-08-26 07:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|3568
1629963600000|2021-08-26 07:40:00|12335.8|12333.8|12335.8|12333.8|12338.1|12336.1|12335.8|12333.8|2483
1629963900000|2021-08-26 07:45:00|12336.2|12334.2|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|1082
1629964200000|2021-08-26 07:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1271
1629964500000|2021-08-26 07:55:00|12338.1|12336.1|12337.7|12335.7|12338.1|12336.1|12337.3|12335.3|4699
1629964800000|2021-08-26 08:00:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|3397
1629965100000|2021-08-26 08:05:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|583
1629965400000|2021-08-26 08:10:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.2|12332.2|2942
1629965700000|2021-08-26 08:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|3384
1629966000000|2021-08-26 08:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1950
1629966300000|2021-08-26 08:25:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1065
1629966600000|2021-08-26 08:30:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12331.9|12329.9|6803
1629966900000|2021-08-26 08:35:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|688
1629967200000|2021-08-26 08:40:00|12333|12331|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1411
1629967500000|2021-08-26 08:45:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|38066
1629967800000|2021-08-26 08:50:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|9999
1629968100000|2021-08-26 08:55:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|15429
1629968400000|2021-08-26 09:00:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|666
1629968700000|2021-08-26 09:05:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|580
1629969000000|2021-08-26 09:10:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1112
1629969300000|2021-08-26 09:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1161
1629969600000|2021-08-26 09:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2852
1629969900000|2021-08-26 09:25:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|2015
1629970200000|2021-08-26 09:30:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1081
1629970500000|2021-08-26 09:35:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|4873
1629970800000|2021-08-26 09:40:00|||||||||2954
1629971100000|2021-08-26 09:45:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1054
1629971400000|2021-08-26 09:50:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|1095
1629971700000|2021-08-26 09:55:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|3928
1629972000000|2021-08-26 10:00:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2135
1629972300000|2021-08-26 10:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|24041
1629972600000|2021-08-26 10:10:00|12335|12333|12336.5|12334.5|12336.5|12334.5|12335|12333|17969
1629972900000|2021-08-26 10:15:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|894
1629973200000|2021-08-26 10:20:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|856
1629973500000|2021-08-26 10:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|1472
1629973800000|2021-08-26 10:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|506
1629974100000|2021-08-26 10:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|886
1629974400000|2021-08-26 10:40:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|568
1629974700000|2021-08-26 10:45:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1358
1629975000000|2021-08-26 10:50:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1568
1629975300000|2021-08-26 10:55:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1313
1629975600000|2021-08-26 11:00:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1430
1629975900000|2021-08-26 11:05:00|||||||||381
1629976200000|2021-08-26 11:10:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|4292
1629976500000|2021-08-26 11:15:00|12340.8|12338.8|12342|12340|12342|12340|12340.5|12338.5|41562
1629976800000|2021-08-26 11:20:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|15328
1629977100000|2021-08-26 11:25:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|4315
1629977400000|2021-08-26 11:30:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|3877
1629977700000|2021-08-26 11:35:00|12337.3|12335.3|12336.9|12334.9|12338.1|12336.1|12336.5|12334.5|22996
1629978000000|2021-08-26 11:40:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|4594
1629978300000|2021-08-26 11:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|757
1629978600000|2021-08-26 11:50:00|||||||||10977
1629978900000|2021-08-26 11:55:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.2|12332.2|8356
1629979200000|2021-08-26 12:00:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|7506
1629979500000|2021-08-26 12:05:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|902
1629979800000|2021-08-26 12:10:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|32614
1629980100000|2021-08-26 12:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|7828
1629980400000|2021-08-26 12:20:00|12332.6|12330.6|12334.2|12332.2|12335|12333|12332.6|12330.6|2938
1629980700000|2021-08-26 12:25:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|2810
1629981000000|2021-08-26 12:30:00|12336.2|12334.2|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|4740
1629981300000|2021-08-26 12:35:00|12336.2|12334.2|12332.6|12330.6|12336.5|12334.5|12329.5|12327.5|17939
1629981600000|2021-08-26 12:40:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12328.7|12326.7|11496
1629981900000|2021-08-26 12:45:00|12328.7|12326.7|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|4466
1629982200000|2021-08-26 12:50:00|12328.7|12326.7|12331.9|12329.9|12331.9|12329.9|12328.7|12326.7|8902
1629982500000|2021-08-26 12:55:00|12331.1|12329.1|12333.4|12331.4|12333.4|12331.4|12331.1|12329.1|2293
1629982800000|2021-08-26 13:00:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|5895
1629983100000|2021-08-26 13:05:00|12330.3|12328.3|12327.2|12325.2|12330.7|12328.7|12327.2|12325.2|60878
1629983400000|2021-08-26 13:10:00|12328|12326|12331.9|12329.9|12331.9|12329.9|12328|12326|28620
1629983700000|2021-08-26 13:15:00|12331.1|12329.1|12333.4|12331.4|12334.6|12332.6|12331.1|12329.1|5279
1629984000000|2021-08-26 13:20:00|12334.2|12332.2|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|5607
1629984300000|2021-08-26 13:25:00|12335|12333|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|13321
1629984600000|2021-08-26 13:30:00|12336.5|12334.5|12334.2|12332.2|12338.1|12336.1|12333.4|12331.4|12143
1629984900000|2021-08-26 13:35:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12330.3|12328.3|68141
1629985200000|2021-08-26 13:40:00|12331.9|12329.9|12335|12333|12335|12333|12330.3|12328.3|3228
1629985500000|2021-08-26 13:45:00|12335.8|12333.8|12332.6|12330.6|12335.8|12333.8|12331.9|12329.9|6047
1629985800000|2021-08-26 13:50:00|12333|12331|12331.9|12329.9|12334.2|12332.2|12331.1|12329.1|34533
1629986100000|2021-08-26 13:55:00|12332.3|12330.3|12329.5|12327.5|12333.4|12331.4|12329.5|12327.5|8463
1629986400000|2021-08-26 14:00:00|12329.1|12327.1|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|9562
1629986700000|2021-08-26 14:05:00|12328.7|12326.7|12330.3|12328.3|12333.4|12331.4|12328.7|12326.7|15111
1629987000000|2021-08-26 14:10:00|12329.5|12327.5|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|17021
1629987300000|2021-08-26 14:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|3122
1629987600000|2021-08-26 14:20:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|8575
1629987900000|2021-08-26 14:25:00|12331.1|12329.1|12332.6|12330.6|12335|12333|12331.1|12329.1|3430
1629988200000|2021-08-26 14:30:00|12331.9|12329.9|12332.6|12330.6|12334.2|12332.2|12331.9|12329.9|3551
1629988500000|2021-08-26 14:35:00|12333|12331|12331.9|12329.9|12333.4|12331.4|12330.3|12328.3|2961
1629988800000|2021-08-26 14:40:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|3486
1629989100000|2021-08-26 14:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1389
1629989400000|2021-08-26 14:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|108646
1629989700000|2021-08-26 14:55:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|7398
1629990000000|2021-08-26 15:00:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|7353
1629990300000|2021-08-26 15:05:00|12336.5|12334.5|12338.9|12336.9|12338.9|12336.9|12335.8|12333.8|4837
1629990600000|2021-08-26 15:10:00|12338.1|12336.1|12334.2|12332.2|12338.5|12336.5|12334.2|12332.2|2994
1629990900000|2021-08-26 15:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|11943
1629991200000|2021-08-26 15:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|5493
1629991500000|2021-08-26 15:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3279
1629991800000|2021-08-26 15:30:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|3448
1629992100000|2021-08-26 15:35:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|2842
1629992400000|2021-08-26 15:40:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|5473
1629992700000|2021-08-26 15:45:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1219
1629993000000|2021-08-26 15:50:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2328
1629993300000|2021-08-26 15:55:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|42066
1629993600000|2021-08-26 16:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|43150
1629993900000|2021-08-26 16:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|7026
1629994200000|2021-08-26 16:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|2274
1629994500000|2021-08-26 16:15:00|12329.9|12327.9|12328.7|12326.7|12329.9|12327.9|12328|12326|1148
1629994800000|2021-08-26 16:20:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|3230
1629995100000|2021-08-26 16:25:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1391
1629995400000|2021-08-26 16:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|2984
1629995700000|2021-08-26 16:35:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|968
1629996000000|2021-08-26 16:40:00|||||||||1103
1629996300000|2021-08-26 16:45:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1147
1629996600000|2021-08-26 16:50:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1561
1629996900000|2021-08-26 16:55:00|12327.6|12325.6|12328|12326|12328.3|12326.3|12327.2|12325.2|1916
1629997200000|2021-08-26 17:00:00|12328.3|12326.3|12331.1|12329.1|12331.1|12329.1|12325.6|12323.6|2688
1629997500000|2021-08-26 17:05:00|12330.3|12328.3|12332.6|12330.6|12333.4|12331.4|12330.3|12328.3|3336
1629997800000|2021-08-26 17:10:00|12333.4|12331.4|12331.1|12329.1|12333.4|12331.4|12331.1|12329.1|2458
1629998100000|2021-08-26 17:15:00|12331.5|12329.5|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|5484
1629998400000|2021-08-26 17:20:00|12331.9|12329.9|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|4864
1629998700000|2021-08-26 17:25:00|12334.2|12332.2|12335.8|12333.8|12336.5|12334.5|12333.4|12331.4|16390
1629999000000|2021-08-26 17:30:00|12335|12333|12336.5|12334.5|12337.3|12335.3|12335|12333|4172
1629999300000|2021-08-26 17:35:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|4302
1629999600000|2021-08-26 17:40:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|2500
1629999900000|2021-08-26 17:45:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12335|12333|5143
1630000200000|2021-08-26 17:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|1541
1630000500000|2021-08-26 17:55:00|12335.4|12333.4|12335|12333|12335.4|12333.4|12333.4|12331.4|2960
1630000800000|2021-08-26 18:00:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|2420
1630001100000|2021-08-26 18:05:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|4068
1630001400000|2021-08-26 18:10:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2774
1630001700000|2021-08-26 18:15:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|425
1630002000000|2021-08-26 18:20:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|4458
1630002300000|2021-08-26 18:25:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12333.4|12331.4|2531
1630002600000|2021-08-26 18:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1819
1630002900000|2021-08-26 18:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|1661
1630003200000|2021-08-26 18:40:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|8720
1630003500000|2021-08-26 18:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|6408
1630003800000|2021-08-26 18:50:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1707
1630004100000|2021-08-26 18:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|13450
1630004400000|2021-08-26 19:00:00|12335.4|12333.4|12335.8|12333.8|12336.5|12334.5|12335|12333|5273
1630004700000|2021-08-26 19:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1634
1630005000000|2021-08-26 19:10:00|12335|12333|12335|12333|12335|12333|12335|12333|2084
1630005300000|2021-08-26 19:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|2282
1630005600000|2021-08-26 19:20:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2325
1630005900000|2021-08-26 19:25:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|1163
1630006200000|2021-08-26 19:30:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|2999
1630006500000|2021-08-26 19:35:00|||||||||2360
1630006800000|2021-08-26 19:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|3186
1630007100000|2021-08-26 19:45:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|2521
1630007400000|2021-08-26 19:50:00|12335|12333|12335|12333|12335|12333|12335|12333|2187
1630007700000|2021-08-26 19:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2353
1630008000000|2021-08-26 20:00:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12332.6|12330.6|13349
1630008300000|2021-08-26 20:05:00|||||||||7776
1630008600000|2021-08-26 20:10:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|3438
1630008900000|2021-08-26 20:15:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|22577
1630009200000|2021-08-26 20:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|4057
1630009500000|2021-08-26 20:25:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1017
1630009800000|2021-08-26 20:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|703
1630010100000|2021-08-26 20:35:00|||||||||301
1630010400000|2021-08-26 20:40:00|12332.3|12330.3|12331.1|12329.1|12332.3|12330.3|12331.1|12329.1|759
1630010700000|2021-08-26 20:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1526
1630011000000|2021-08-26 20:50:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|636
1630011300000|2021-08-26 20:55:00|||||||||11631
1630015200000|2021-08-26 22:00:00|||||||||59
1630015500000|2021-08-26 22:05:00|12331.5|12329.5|12332.3|12330.3|12332.6|12330.6|12331.5|12329.5|2525
1630015800000|2021-08-26 22:10:00|12331.9|12329.9|12331.9|12329.9|12332.3|12330.3|12331.9|12329.9|53
1630016100000|2021-08-26 22:15:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|17
1630016400000|2021-08-26 22:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|131
1630016700000|2021-08-26 22:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|518
1630017300000|2021-08-26 22:35:00|||||||||18
1630017600000|2021-08-26 22:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|163
1630017900000|2021-08-26 22:45:00|||||||||512
1630018200000|2021-08-26 22:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|453
1630018500000|2021-08-26 22:55:00|||||||||9
1630018800000|2021-08-26 23:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|435
1630019400000|2021-08-26 23:10:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|19
1630019700000|2021-08-26 23:15:00|||||||||100
1630020000000|2021-08-26 23:20:00|||||||||43
1630020300000|2021-08-26 23:25:00|||||||||2
1630020600000|2021-08-26 23:30:00|12333.4|12331.4|12333|12331|12333.4|12331.4|12333|12331|218
1630020900000|2021-08-26 23:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|44
1630021200000|2021-08-26 23:40:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|26
1630021500000|2021-08-26 23:45:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|481
1630021800000|2021-08-26 23:50:00|||||||||149
1630022100000|2021-08-26 23:55:00|||||||||5
1630022400000|2021-08-27 00:00:00|12334.2|12332.2|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|1042
1630022700000|2021-08-27 00:05:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|133
1630023000000|2021-08-27 00:10:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|16
1630023300000|2021-08-27 00:15:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12335|12333|347
1630023600000|2021-08-27 00:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|261
1630023900000|2021-08-27 00:25:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|392
1630024200000|2021-08-27 00:30:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|305
1630024500000|2021-08-27 00:35:00|||||||||317
1630024800000|2021-08-27 00:40:00|||||||||85
1630025100000|2021-08-27 00:45:00|||||||||704
1630025400000|2021-08-27 00:50:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1052
1630025700000|2021-08-27 00:55:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|202
1630026000000|2021-08-27 01:00:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2231
1630026300000|2021-08-27 01:05:00|||||||||102
1630026600000|2021-08-27 01:10:00|||||||||20
1630026900000|2021-08-27 01:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|219
1630027200000|2021-08-27 01:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|88
1630027500000|2021-08-27 01:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|89
1630027800000|2021-08-27 01:30:00|||||||||25
1630028100000|2021-08-27 01:35:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|83
1630028400000|2021-08-27 01:40:00|||||||||124
1630028700000|2021-08-27 01:45:00|||||||||3
1630029000000|2021-08-27 01:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|191
1630029300000|2021-08-27 01:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|470
1630029600000|2021-08-27 02:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|696
1630029900000|2021-08-27 02:05:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|275
1630030200000|2021-08-27 02:10:00|12335|12333|12335|12333|12335|12333|12335|12333|189
1630030500000|2021-08-27 02:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|261
1630030800000|2021-08-27 02:20:00|12335|12333|12335|12333|12335|12333|12335|12333|262
1630031100000|2021-08-27 02:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|79
1630031400000|2021-08-27 02:30:00|||||||||2
1630031700000|2021-08-27 02:35:00|||||||||162
1630032000000|2021-08-27 02:40:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|45
1630032300000|2021-08-27 02:45:00|||||||||378
1630032900000|2021-08-27 02:55:00|||||||||2
1630033200000|2021-08-27 03:00:00|||||||||196
1630033800000|2021-08-27 03:10:00|||||||||1666
1630034100000|2021-08-27 03:15:00|12335|12333|12335|12333|12335|12333|12335|12333|158
1630034400000|2021-08-27 03:20:00|||||||||5
1630034700000|2021-08-27 03:25:00|||||||||113
1630035000000|2021-08-27 03:30:00|||||||||80
1630035300000|2021-08-27 03:35:00|12334.2|12332.2|12334.6|12332.6|12334.6|12332.6|12334.2|12332.2|7164
1630035600000|2021-08-27 03:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|82
1630035900000|2021-08-27 03:45:00|||||||||26
1630036200000|2021-08-27 03:50:00|||||||||137
1630036500000|2021-08-27 03:55:00|||||||||37
1630036800000|2021-08-27 04:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|757
1630037100000|2021-08-27 04:05:00|||||||||32
1630037400000|2021-08-27 04:10:00|||||||||29
1630037700000|2021-08-27 04:15:00|||||||||5
1630038000000|2021-08-27 04:20:00|||||||||3
1630038300000|2021-08-27 04:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|178
1630038600000|2021-08-27 04:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|168
1630038900000|2021-08-27 04:35:00|||||||||19
1630039800000|2021-08-27 04:50:00|||||||||180
1630040100000|2021-08-27 04:55:00|||||||||80
1630040700000|2021-08-27 05:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|42
1630041000000|2021-08-27 05:10:00|||||||||11
1630041300000|2021-08-27 05:15:00|||||||||3
1630041600000|2021-08-27 05:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|215
1630041900000|2021-08-27 05:25:00|||||||||37
1630042200000|2021-08-27 05:30:00|||||||||25
1630042500000|2021-08-27 05:35:00|12334.6|12332.6|12335|12333|12335|12333|12334.6|12332.6|491
1630042800000|2021-08-27 05:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|31
1630043100000|2021-08-27 05:45:00|||||||||288
1630043400000|2021-08-27 05:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|217
1630043700000|2021-08-27 05:55:00|12334.2|12332.2|12334.6|12332.6|12335|12333|12334.2|12332.2|76
1630044000000|2021-08-27 06:00:00|12335|12333|12335|12333|12335|12333|12335|12333|165
1630044300000|2021-08-27 06:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|736
1630044600000|2021-08-27 06:10:00|||||||||519
1630044900000|2021-08-27 06:15:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|1424
1630045200000|2021-08-27 06:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|290
1630045500000|2021-08-27 06:25:00|12335|12333|12335|12333|12335|12333|12335|12333|319
1630045800000|2021-08-27 06:30:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|235
1630046100000|2021-08-27 06:35:00|||||||||298
1630046400000|2021-08-27 06:40:00|||||||||432
1630046700000|2021-08-27 06:45:00|12335|12333|12335|12333|12335|12333|12335|12333|1705
1630047000000|2021-08-27 06:50:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1362
1630047300000|2021-08-27 06:55:00|||||||||183
1630047600000|2021-08-27 07:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1465
1630047900000|2021-08-27 07:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|205
1630048200000|2021-08-27 07:10:00|12335|12333|12335|12333|12335|12333|12335|12333|991
1630048500000|2021-08-27 07:15:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|12175
1630048800000|2021-08-27 07:20:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|681
1630049100000|2021-08-27 07:25:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|219
1630049400000|2021-08-27 07:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|894
1630049700000|2021-08-27 07:35:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|463
1630050000000|2021-08-27 07:40:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|446
1630050300000|2021-08-27 07:45:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1639
1630050600000|2021-08-27 07:50:00|||||||||797
1630050900000|2021-08-27 07:55:00|||||||||729
1630051200000|2021-08-27 08:00:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1321
1630051500000|2021-08-27 08:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1311
1630051800000|2021-08-27 08:10:00|||||||||271
1630052100000|2021-08-27 08:15:00|||||||||178
1630052400000|2021-08-27 08:20:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1167
1630052700000|2021-08-27 08:25:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|561
1630053000000|2021-08-27 08:30:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|397
1630053300000|2021-08-27 08:35:00|||||||||1758
1630053600000|2021-08-27 08:40:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|752
1630053900000|2021-08-27 08:45:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12332.3|12330.3|346
1630054200000|2021-08-27 08:50:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|498
1630054500000|2021-08-27 08:55:00|||||||||135
1630054800000|2021-08-27 09:00:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1238
1630055100000|2021-08-27 09:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|890
1630055400000|2021-08-27 09:10:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|296
1630055700000|2021-08-27 09:15:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|905
1630056000000|2021-08-27 09:20:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|465
1630056300000|2021-08-27 09:25:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|256
1630056600000|2021-08-27 09:30:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1963
1630056900000|2021-08-27 09:35:00|12334.6|12332.6|12335|12333|12335|12333|12334.6|12332.6|592
1630057200000|2021-08-27 09:40:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|732
1630057500000|2021-08-27 09:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|674
1630057800000|2021-08-27 09:50:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|995
1630058100000|2021-08-27 09:55:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|3461
1630058400000|2021-08-27 10:00:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|341
1630058700000|2021-08-27 10:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1094
1630059000000|2021-08-27 10:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|846
1630059300000|2021-08-27 10:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2262
1630059600000|2021-08-27 10:20:00|||||||||428
1630059900000|2021-08-27 10:25:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1455
1630060200000|2021-08-27 10:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1028
1630060500000|2021-08-27 10:35:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|212
1630060800000|2021-08-27 10:40:00|||||||||135
1630061100000|2021-08-27 10:45:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|206
1630061400000|2021-08-27 10:50:00|||||||||209
1630061700000|2021-08-27 10:55:00|12335|12333|12335|12333|12335|12333|12335|12333|605
1630062000000|2021-08-27 11:00:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|906
1630062300000|2021-08-27 11:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|782
1630062600000|2021-08-27 11:10:00|12332.3|12330.3|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|573
1630062900000|2021-08-27 11:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|840
1630063200000|2021-08-27 11:20:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|1306
1630063500000|2021-08-27 11:25:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|4577
1630063800000|2021-08-27 11:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|464
1630064100000|2021-08-27 11:35:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1133
1630064400000|2021-08-27 11:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|151
1630064700000|2021-08-27 11:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|24596
1630065000000|2021-08-27 11:50:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.8|12331.8|456
1630065300000|2021-08-27 11:55:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|924
1630065600000|2021-08-27 12:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1451
1630065900000|2021-08-27 12:05:00|||||||||581
1630066200000|2021-08-27 12:10:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12333.4|12331.4|2799
1630066500000|2021-08-27 12:15:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|1748
1630066800000|2021-08-27 12:20:00|12334.6|12332.6|12334.2|12332.2|12334.6|12332.6|12333.4|12331.4|3182
1630067100000|2021-08-27 12:25:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|2230
1630067400000|2021-08-27 12:30:00|12336.5|12334.5|12338.1|12336.1|12338.9|12336.9|12335|12333|10315
1630067700000|2021-08-27 12:35:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|5812
1630068000000|2021-08-27 12:40:00|12337.7|12335.7|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|1974
1630068300000|2021-08-27 12:45:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1564
1630068600000|2021-08-27 12:50:00|12339.7|12337.7|12342|12340|12342.8|12340.8|12339.7|12337.7|3914
1630068900000|2021-08-27 12:55:00|12342.8|12340.8|12339.7|12337.7|12342.8|12340.8|12339.3|12337.3|1168
1630069200000|2021-08-27 13:00:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|3993
1630069500000|2021-08-27 13:05:00|12339.7|12337.7|12337.3|12335.3|12340.5|12338.5|12337.3|12335.3|1191
1630069800000|2021-08-27 13:10:00|12338.1|12336.1|12333.4|12331.4|12338.1|12336.1|12332.6|12330.6|14374
1630070100000|2021-08-27 13:15:00|12332.6|12330.6|12331.9|12329.9|12333.4|12331.4|12331.1|12329.1|31670
1630070400000|2021-08-27 13:20:00|12331.1|12329.1|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|15603
1630070700000|2021-08-27 13:25:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|25355
1630071000000|2021-08-27 13:30:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|18816
1630071300000|2021-08-27 13:35:00|12329.5|12327.5|12326.4|12324.4|12329.5|12327.5|12324.8|12322.8|7211
1630071600000|2021-08-27 13:40:00|12326|12324|12324|12322|12326.4|12324.4|12323.3|12321.3|14187
1630071900000|2021-08-27 13:45:00|12323.3|12321.3|12328|12326|12328|12326|12323.3|12321.3|6308
1630072200000|2021-08-27 13:50:00|12328.7|12326.7|12332.6|12330.6|12333.4|12331.4|12328.7|12326.7|8684
1630072500000|2021-08-27 13:55:00|12331.9|12329.9|12331.5|12329.5|12332.6|12330.6|12330.3|12328.3|4289
1630072800000|2021-08-27 14:00:00|12331.1|12329.1|12341.2|12339.2|12345.1|12343.1|12324.8|12322.8|11928
1630073100000|2021-08-27 14:05:00|12342|12340|12344.4|12342.4|12344.4|12342.4|12338.9|12336.9|8052
1630073400000|2021-08-27 14:10:00|12343.6|12341.6|12347.5|12345.5|12347.5|12345.5|12343.6|12341.6|7553
1630073700000|2021-08-27 14:15:00|12348.3|12346.3|12351.4|12349.4|12352.2|12350.2|12347.5|12345.5|41815
1630074000000|2021-08-27 14:20:00|12350.6|12348.6|12343.6|12341.6|12351.4|12349.4|12343.6|12341.6|11692
1630074300000|2021-08-27 14:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12342.8|12340.8|13807
1630074600000|2021-08-27 14:30:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12342|12340|4265
1630074900000|2021-08-27 14:35:00|12344.8|12342.8|12344.4|12342.4|12345.1|12343.1|12342.8|12340.8|3482
1630075200000|2021-08-27 14:40:00|12343.6|12341.6|12347.5|12345.5|12347.5|12345.5|12342.8|12340.8|7083
1630075500000|2021-08-27 14:45:00|12346.7|12344.7|12350.6|12348.6|12350.6|12348.6|12346.7|12344.7|4802
1630075800000|2021-08-27 14:50:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349|12347|28499
1630076100000|2021-08-27 14:55:00|12350.6|12348.6|12350.6|12348.6|12352.2|12350.2|12349.8|12347.8|8228
1630076400000|2021-08-27 15:00:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12349|12347|3673
1630076700000|2021-08-27 15:05:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|2875
1630077000000|2021-08-27 15:10:00|12347.9|12345.9|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|15591
1630077300000|2021-08-27 15:15:00|12350.6|12348.6|12353|12351|12353|12351|12349.8|12347.8|2972
1630077600000|2021-08-27 15:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|2445
1630077900000|2021-08-27 15:25:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|3644
1630078200000|2021-08-27 15:30:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|2381
1630078500000|2021-08-27 15:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|2932
1630078800000|2021-08-27 15:40:00|12352.2|12350.2|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|4465
1630079100000|2021-08-27 15:45:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12354.5|12352.5|6350
1630079400000|2021-08-27 15:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|21953
1630079700000|2021-08-27 15:55:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|5497
1630080000000|2021-08-27 16:00:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1364
1630080300000|2021-08-27 16:05:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|29062
1630080600000|2021-08-27 16:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|2250
1630080900000|2021-08-27 16:15:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2109
1630081200000|2021-08-27 16:20:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|4308
1630081500000|2021-08-27 16:25:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2148
1630081800000|2021-08-27 16:30:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1491
1630082100000|2021-08-27 16:35:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2575
1630082400000|2021-08-27 16:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|1152
1630082700000|2021-08-27 16:45:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|735
1630083000000|2021-08-27 16:50:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2149
1630083300000|2021-08-27 16:55:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|1722
1630083600000|2021-08-27 17:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1838
1630083900000|2021-08-27 17:05:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1222
1630084200000|2021-08-27 17:10:00|||||||||944
1630084500000|2021-08-27 17:15:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2476
1630084800000|2021-08-27 17:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|3050
1630085100000|2021-08-27 17:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|3630
1630085400000|2021-08-27 17:30:00|||||||||2053
1630085700000|2021-08-27 17:35:00|||||||||1468
1630086000000|2021-08-27 17:40:00|||||||||1424
1630086300000|2021-08-27 17:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|2261
1630086600000|2021-08-27 17:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2246
1630086900000|2021-08-27 17:55:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|896
1630087200000|2021-08-27 18:00:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1720
1630087500000|2021-08-27 18:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2954
1630087800000|2021-08-27 18:10:00|||||||||1189
1630088100000|2021-08-27 18:15:00|||||||||1557
1630088400000|2021-08-27 18:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|5130
1630088700000|2021-08-27 18:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|12415
1630089000000|2021-08-27 18:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|601
1630089300000|2021-08-27 18:35:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|8576
1630089600000|2021-08-27 18:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|5143
1630089900000|2021-08-27 18:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1632
1630090200000|2021-08-27 18:50:00|||||||||1894
1630090500000|2021-08-27 18:55:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|3096
1630090800000|2021-08-27 19:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|13904
1630091100000|2021-08-27 19:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1605
1630091400000|2021-08-27 19:10:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|3343
1630091700000|2021-08-27 19:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|3213
1630092000000|2021-08-27 19:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|624
1630092300000|2021-08-27 19:25:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1421
1630092600000|2021-08-27 19:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|2331
1630092900000|2021-08-27 19:35:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1683
1630093200000|2021-08-27 19:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|5442
1630093500000|2021-08-27 19:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2719
1630093800000|2021-08-27 19:50:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1313
1630094100000|2021-08-27 19:55:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1494
1630094400000|2021-08-27 20:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|2884
1630094700000|2021-08-27 20:05:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|10866
1630095000000|2021-08-27 20:10:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|696
1630095300000|2021-08-27 20:15:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|3446
1630095600000|2021-08-27 20:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2518
1630095900000|2021-08-27 20:25:00|12356.9|12354.9|12358.4|12356.4|12359.2|12357.2|12356.9|12354.9|2391
1630096200000|2021-08-27 20:30:00|12357.6|12355.6|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|444
1630096500000|2021-08-27 20:35:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|959
1630096800000|2021-08-27 20:40:00|||||||||492
1630097100000|2021-08-27 20:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|806
1630097400000|2021-08-27 20:50:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|899
1630097700000|2021-08-27 20:55:00|||||||||6626
1630287600000|2021-08-30 01:40:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|74
1630287900000|2021-08-30 01:45:00|||||||||34
1630288200000|2021-08-30 01:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|106
1630288500000|2021-08-30 01:55:00|||||||||379
1630288800000|2021-08-30 02:00:00|||||||||56
1630289100000|2021-08-30 02:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|261
1630289400000|2021-08-30 02:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|220
1630289700000|2021-08-30 02:15:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1869
1630290000000|2021-08-30 02:20:00|||||||||122
1630290300000|2021-08-30 02:25:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|400
1630290600000|2021-08-30 02:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|345
1630290900000|2021-08-30 02:35:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|284
1630291200000|2021-08-30 02:40:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12357.3|12355.3|16
1630291500000|2021-08-30 02:45:00|||||||||32
1630291800000|2021-08-30 02:50:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|84
1630292100000|2021-08-30 02:55:00|||||||||49
1630292400000|2021-08-30 03:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|242
1630293000000|2021-08-30 03:10:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|401
1630293300000|2021-08-30 03:15:00|||||||||217
1630293600000|2021-08-30 03:20:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|59
1630293900000|2021-08-30 03:25:00|||||||||144
1630294200000|2021-08-30 03:30:00|||||||||29
1630294500000|2021-08-30 03:35:00|||||||||30
1630294800000|2021-08-30 03:40:00|||||||||515
1630295100000|2021-08-30 03:45:00|||||||||1
1630295400000|2021-08-30 03:50:00|||||||||1
1630295700000|2021-08-30 03:55:00|||||||||77
1630296000000|2021-08-30 04:00:00|||||||||25
1630296300000|2021-08-30 04:05:00|||||||||17
1630296600000|2021-08-30 04:10:00|||||||||108
1630296900000|2021-08-30 04:15:00|||||||||17
1630297200000|2021-08-30 04:20:00|||||||||278
1630297500000|2021-08-30 04:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|75
1630297800000|2021-08-30 04:30:00|||||||||4
1630298100000|2021-08-30 04:35:00|||||||||9
1630298400000|2021-08-30 04:40:00|||||||||998
1630298700000|2021-08-30 04:45:00|||||||||88
1630299000000|2021-08-30 04:50:00|||||||||1427
1630299300000|2021-08-30 04:55:00|||||||||5
1630299600000|2021-08-30 05:00:00|||||||||3
1630299900000|2021-08-30 05:05:00|||||||||32
1630300200000|2021-08-30 05:10:00|||||||||99
1630300500000|2021-08-30 05:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1182
1630300800000|2021-08-30 05:20:00|||||||||45
1630301100000|2021-08-30 05:25:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|417
1630301400000|2021-08-30 05:30:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|176
1630301700000|2021-08-30 05:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|171
1630302000000|2021-08-30 05:40:00|||||||||85
1630302300000|2021-08-30 05:45:00|||||||||25
1630302600000|2021-08-30 05:50:00|12360|12358|12360|12358|12360|12358|12360|12358|262
1630302900000|2021-08-30 05:55:00|||||||||469
1630303200000|2021-08-30 06:00:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|814
1630303500000|2021-08-30 06:05:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|311
1630303800000|2021-08-30 06:10:00|||||||||83
1630304100000|2021-08-30 06:15:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|579
1630304400000|2021-08-30 06:20:00|||||||||190
1630304700000|2021-08-30 06:25:00|||||||||137
1630305000000|2021-08-30 06:30:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|313
1630305300000|2021-08-30 06:35:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|895
1630305600000|2021-08-30 06:40:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|1340
1630305900000|2021-08-30 06:45:00|12359.6|12357.6|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|1405
1630306200000|2021-08-30 06:50:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|393
1630306500000|2021-08-30 06:55:00|||||||||808
1630306800000|2021-08-30 07:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1971
1630307100000|2021-08-30 07:05:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1105
1630307400000|2021-08-30 07:10:00|12360|12358|12360|12358|12360|12358|12360|12358|247
1630307700000|2021-08-30 07:15:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|404
1630308000000|2021-08-30 07:20:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|282
1630308300000|2021-08-30 07:25:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|169
1630308600000|2021-08-30 07:30:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|3512
1630308900000|2021-08-30 07:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|465
1630309200000|2021-08-30 07:40:00|||||||||72
1630309500000|2021-08-30 07:45:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|1104
1630309800000|2021-08-30 07:50:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|969
1630310100000|2021-08-30 07:55:00|12360.4|12358.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|648
1630310400000|2021-08-30 08:00:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|151
1630310700000|2021-08-30 08:05:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|866
1630311000000|2021-08-30 08:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|756
1630311300000|2021-08-30 08:15:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|196
1630311600000|2021-08-30 08:20:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|339
1630311900000|2021-08-30 08:25:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|849
1630312200000|2021-08-30 08:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1125
1630312500000|2021-08-30 08:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|290
1630312800000|2021-08-30 08:40:00|12360|12358|12360|12358|12360|12358|12360|12358|530
1630313100000|2021-08-30 08:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1556
1630313400000|2021-08-30 08:50:00|||||||||46
1630313700000|2021-08-30 08:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|211
1630314000000|2021-08-30 09:00:00|12361.5|12359.5|12359.2|12357.2|12361.5|12359.5|12359.2|12357.2|1056
1630314300000|2021-08-30 09:05:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|202
1630314600000|2021-08-30 09:10:00|||||||||200
1630314900000|2021-08-30 09:15:00|||||||||272
1630315200000|2021-08-30 09:20:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|470
1630315500000|2021-08-30 09:25:00|||||||||3208
1630315800000|2021-08-30 09:30:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|936
1630316100000|2021-08-30 09:35:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|235
1630316400000|2021-08-30 09:40:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|300
1630316700000|2021-08-30 09:45:00|||||||||54
1630317000000|2021-08-30 09:50:00|||||||||52
1630317300000|2021-08-30 09:55:00|12359.2|12357.2|12359.6|12357.6|12360|12358|12359.2|12357.2|92
1630317600000|2021-08-30 10:00:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|383
1630317900000|2021-08-30 10:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|230
1630318200000|2021-08-30 10:10:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|46
1630318500000|2021-08-30 10:15:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1203
1630318800000|2021-08-30 10:20:00|12358.8|12356.8|12359.2|12357.2|12360|12358|12358.8|12356.8|529
1630319100000|2021-08-30 10:25:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|421
1630319400000|2021-08-30 10:30:00|||||||||40
1630319700000|2021-08-30 10:35:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|128
1630320000000|2021-08-30 10:40:00|||||||||173
1630320300000|2021-08-30 10:45:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|60
1630320600000|2021-08-30 10:50:00|||||||||16
1630320900000|2021-08-30 10:55:00|||||||||747
1630321200000|2021-08-30 11:00:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|209
1630321500000|2021-08-30 11:05:00|||||||||939
1630321800000|2021-08-30 11:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|221
1630322100000|2021-08-30 11:15:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|630
1630322400000|2021-08-30 11:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|584
1630322700000|2021-08-30 11:25:00|||||||||813
1630323000000|2021-08-30 11:30:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1464
1630323300000|2021-08-30 11:35:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|322
1630323600000|2021-08-30 11:40:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1001
1630323900000|2021-08-30 11:45:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|370
1630324200000|2021-08-30 11:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|113
1630324500000|2021-08-30 11:55:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|2519
1630324800000|2021-08-30 12:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1332
1630325100000|2021-08-30 12:05:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1182
1630325400000|2021-08-30 12:10:00|12356.9|12354.9|12358.4|12356.4|12360|12358|12356.9|12354.9|1388
1630325700000|2021-08-30 12:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|2284
1630326000000|2021-08-30 12:20:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|3680
1630326300000|2021-08-30 12:25:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|4973
1630326600000|2021-08-30 12:30:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|5872
1630326900000|2021-08-30 12:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|661
1630327200000|2021-08-30 12:40:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|1284
1630327500000|2021-08-30 12:45:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|850
1630327800000|2021-08-30 12:50:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|17967
1630328100000|2021-08-30 12:55:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1555
1630328400000|2021-08-30 13:00:00|12359.2|12357.2|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|6680
1630328700000|2021-08-30 13:05:00|12362.3|12360.3|12359.2|12357.2|12362.3|12360.3|12359.2|12357.2|3199
1630329000000|2021-08-30 13:10:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12358.4|12356.4|1061
1630329300000|2021-08-30 13:15:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|2324
1630329600000|2021-08-30 13:20:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|13252
1630329900000|2021-08-30 13:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|843
1630330200000|2021-08-30 13:30:00|12360|12358|12359.2|12357.2|12360|12358|12357.6|12355.6|3125
1630330500000|2021-08-30 13:35:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|11021
1630330800000|2021-08-30 13:40:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|1942
1630331100000|2021-08-30 13:45:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3177
1630331400000|2021-08-30 13:50:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|44781
1630331700000|2021-08-30 13:55:00|12360|12358|12360.8|12358.8|12361.5|12359.5|12360|12358|11121
1630332000000|2021-08-30 14:00:00|12361.5|12359.5|12367|12365|12367|12365|12361.5|12359.5|7479
1630332300000|2021-08-30 14:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|5599
1630332600000|2021-08-30 14:10:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12366.2|12364.2|3109
1630332900000|2021-08-30 14:15:00|12367.8|12365.8|12364.7|12362.7|12367.8|12365.8|12363.9|12361.9|2934
1630333200000|2021-08-30 14:20:00|12365.5|12363.5|12363.1|12361.1|12365.5|12363.5|12363.1|12361.1|3524
1630333500000|2021-08-30 14:25:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2899
1630333800000|2021-08-30 14:30:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2682
1630334100000|2021-08-30 14:35:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2573
1630334400000|2021-08-30 14:40:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2226
1630334700000|2021-08-30 14:45:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|3791
1630335000000|2021-08-30 14:50:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|2460
1630335300000|2021-08-30 14:55:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2016
1630335600000|2021-08-30 15:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|2927
1630335900000|2021-08-30 15:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|12175
1630336200000|2021-08-30 15:10:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367|12365|3329
1630336500000|2021-08-30 15:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|4763
1630336800000|2021-08-30 15:20:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|297
1630337100000|2021-08-30 15:25:00|||||||||1129
1630337400000|2021-08-30 15:30:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|529
1630337700000|2021-08-30 15:35:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2010
1630338000000|2021-08-30 15:40:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|634
1630338300000|2021-08-30 15:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1094
1630338600000|2021-08-30 15:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1897
1630338900000|2021-08-30 15:55:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|5963
1630339200000|2021-08-30 16:00:00|||||||||1360
1630339500000|2021-08-30 16:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|8425
1630339800000|2021-08-30 16:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|272
1630340100000|2021-08-30 16:15:00|||||||||169
1630340400000|2021-08-30 16:20:00|||||||||425
1630340700000|2021-08-30 16:25:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1005
1630341000000|2021-08-30 16:30:00|||||||||2631
1630341300000|2021-08-30 16:35:00|||||||||433
1630341600000|2021-08-30 16:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|774
1630341900000|2021-08-30 16:45:00|||||||||498
1630342200000|2021-08-30 16:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|7117
1630342500000|2021-08-30 16:55:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1978
1630342800000|2021-08-30 17:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|669
1630343100000|2021-08-30 17:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1510
1630343400000|2021-08-30 17:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|3812
1630343700000|2021-08-30 17:15:00|||||||||775
1630344000000|2021-08-30 17:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|609
1630344300000|2021-08-30 17:25:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|1168
1630344600000|2021-08-30 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|535
1630344900000|2021-08-30 17:35:00|12372.9|12370.9|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|454
1630345200000|2021-08-30 17:40:00|||||||||159
1630345500000|2021-08-30 17:45:00|||||||||1457
1630345800000|2021-08-30 17:50:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|515
1630346100000|2021-08-30 17:55:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1778
1630346400000|2021-08-30 18:00:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|546
1630346700000|2021-08-30 18:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|538
1630347000000|2021-08-30 18:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|971
1630347300000|2021-08-30 18:15:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2092
1630347600000|2021-08-30 18:20:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|529
1630347900000|2021-08-30 18:25:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2381
1630348200000|2021-08-30 18:30:00|||||||||5075
1630348500000|2021-08-30 18:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|463
1630348800000|2021-08-30 18:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|294
1630349100000|2021-08-30 18:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3925
1630349400000|2021-08-30 18:50:00|||||||||787
1630349700000|2021-08-30 18:55:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|3073
1630350000000|2021-08-30 19:00:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|512
1630350300000|2021-08-30 19:05:00|||||||||604
1630350600000|2021-08-30 19:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1100
1630350900000|2021-08-30 19:15:00|||||||||297
1630351200000|2021-08-30 19:20:00|||||||||634
1630351500000|2021-08-30 19:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|900
1630351800000|2021-08-30 19:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|13984
1630352100000|2021-08-30 19:35:00|||||||||1042
1630352400000|2021-08-30 19:40:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|7520
1630352700000|2021-08-30 19:45:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|11105
1630353000000|2021-08-30 19:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1154
1630353300000|2021-08-30 19:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|937
1630353600000|2021-08-30 20:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1892
1630353900000|2021-08-30 20:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|4509
1630354200000|2021-08-30 20:10:00|||||||||1373
1630354500000|2021-08-30 20:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1646
1630354800000|2021-08-30 20:20:00|||||||||79
1630355100000|2021-08-30 20:25:00|||||||||3202
1630355400000|2021-08-30 20:30:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1576
1630355700000|2021-08-30 20:35:00|12374|12372|12374|12372|12374|12372|12374|12372|1311
1630356000000|2021-08-30 20:40:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|290
1630356300000|2021-08-30 20:45:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|785
1630356600000|2021-08-30 20:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|976
1630356900000|2021-08-30 20:55:00|12374|12372|12374|12372|12374|12372|12373.7|12371.7|1011
1630360800000|2021-08-30 22:00:00|||||||||44
1630361100000|2021-08-30 22:05:00|||||||||145
1630361400000|2021-08-30 22:10:00|||||||||241
1630361700000|2021-08-30 22:15:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|155
1630362000000|2021-08-30 22:20:00|||||||||25
1630362300000|2021-08-30 22:25:00|||||||||24
1630362600000|2021-08-30 22:30:00|||||||||25
1630362900000|2021-08-30 22:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|9
1630363200000|2021-08-30 22:40:00|12374|12372|12374|12372|12374|12372|12374|12372|57
1630363500000|2021-08-30 22:45:00|||||||||115
1630363800000|2021-08-30 22:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|68
1630364100000|2021-08-30 22:55:00|12374|12372|12374|12372|12374|12372|12374|12372|20
1630364400000|2021-08-30 23:00:00|||||||||40
1630365300000|2021-08-30 23:15:00|||||||||6
1630365600000|2021-08-30 23:20:00|||||||||1
1630366200000|2021-08-30 23:30:00|12374.4|12372.4|12374.4|12372.4|12374.4|12372.4|12374.4|12372.4|350
1630366500000|2021-08-30 23:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|181
1630366800000|2021-08-30 23:40:00|||||||||361
1630367100000|2021-08-30 23:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|43
1630367400000|2021-08-30 23:50:00|||||||||331
1630367700000|2021-08-30 23:55:00|||||||||106
1630368000000|2021-08-31 00:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|538
1630368300000|2021-08-31 00:05:00|||||||||248
1630368600000|2021-08-31 00:10:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|311
1630368900000|2021-08-31 00:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|192
1630369200000|2021-08-31 00:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|234
1630369500000|2021-08-31 00:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|127
1630369800000|2021-08-31 00:30:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|86
1630370100000|2021-08-31 00:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|92
1630370400000|2021-08-31 00:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|268
1630370700000|2021-08-31 00:45:00|||||||||163
1630371000000|2021-08-31 00:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|82
1630371300000|2021-08-31 00:55:00|||||||||253
1630371600000|2021-08-31 01:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|401
1630371900000|2021-08-31 01:05:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|103
1630372200000|2021-08-31 01:10:00|||||||||16
1630372500000|2021-08-31 01:15:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|529
1630372800000|2021-08-31 01:20:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|283
1630373100000|2021-08-31 01:25:00|||||||||149
1630373400000|2021-08-31 01:30:00|||||||||308
1630373700000|2021-08-31 01:35:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|278
1630374000000|2021-08-31 01:40:00|||||||||220
1630374300000|2021-08-31 01:45:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|515
1630374600000|2021-08-31 01:50:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|228
1630374900000|2021-08-31 01:55:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|686
1630375200000|2021-08-31 02:00:00|||||||||57
1630375500000|2021-08-31 02:05:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|349
1630375800000|2021-08-31 02:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|223
1630376100000|2021-08-31 02:15:00|||||||||435
1630376400000|2021-08-31 02:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|239
1630376700000|2021-08-31 02:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|289
1630377000000|2021-08-31 02:30:00|||||||||80
1630377300000|2021-08-31 02:35:00|||||||||204
1630377600000|2021-08-31 02:40:00|||||||||22
1630377900000|2021-08-31 02:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|23
1630378200000|2021-08-31 02:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|297
1630378500000|2021-08-31 02:55:00|||||||||26
1630378800000|2021-08-31 03:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|243
1630379100000|2021-08-31 03:05:00|||||||||1
1630379400000|2021-08-31 03:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|304
1630379700000|2021-08-31 03:15:00|||||||||35
1630380000000|2021-08-31 03:20:00|||||||||12
1630380600000|2021-08-31 03:30:00|12379.5|12377.5|12379.5|12377.5|12379.9|12377.9|12379.5|12377.5|510
1630380900000|2021-08-31 03:35:00|||||||||10
1630381200000|2021-08-31 03:40:00|||||||||65
1630381500000|2021-08-31 03:45:00|||||||||52
1630381800000|2021-08-31 03:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|46
1630382100000|2021-08-31 03:55:00|||||||||13
1630382400000|2021-08-31 04:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|112
1630382700000|2021-08-31 04:05:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|146
1630383000000|2021-08-31 04:10:00|||||||||11
1630383300000|2021-08-31 04:15:00|12378|12376|12378|12376|12378|12376|12378|12376|627
1630383600000|2021-08-31 04:20:00|||||||||83
1630383900000|2021-08-31 04:25:00|||||||||366
1630384200000|2021-08-31 04:30:00|||||||||104
1630384500000|2021-08-31 04:35:00|||||||||1
1630384800000|2021-08-31 04:40:00|||||||||218
1630385100000|2021-08-31 04:45:00|||||||||7
1630385400000|2021-08-31 04:50:00|||||||||3
1630385700000|2021-08-31 04:55:00|||||||||488
1630386000000|2021-08-31 05:00:00|||||||||301
1630386300000|2021-08-31 05:05:00|||||||||34
1630386600000|2021-08-31 05:10:00|||||||||39
1630386900000|2021-08-31 05:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|194
1630387200000|2021-08-31 05:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1272
1630387500000|2021-08-31 05:25:00|||||||||188
1630387800000|2021-08-31 05:30:00|12378|12376|12378|12376|12378|12376|12378|12376|214
1630388100000|2021-08-31 05:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|203
1630388400000|2021-08-31 05:40:00|||||||||15
1630388700000|2021-08-31 05:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|356
1630389000000|2021-08-31 05:50:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|370
1630389300000|2021-08-31 05:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|137
1630389600000|2021-08-31 06:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|920
1630389900000|2021-08-31 06:05:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|235
1630390200000|2021-08-31 06:10:00|||||||||114
1630390500000|2021-08-31 06:15:00|||||||||110
1630390800000|2021-08-31 06:20:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|871
1630391100000|2021-08-31 06:25:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|392
1630391400000|2021-08-31 06:30:00|||||||||393
1630391700000|2021-08-31 06:35:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|488
1630392000000|2021-08-31 06:40:00|||||||||314
1630392300000|2021-08-31 06:45:00|||||||||139
1630392600000|2021-08-31 06:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|668
1630392900000|2021-08-31 06:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|451
1630393200000|2021-08-31 07:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|900
1630393500000|2021-08-31 07:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|958
1630393800000|2021-08-31 07:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|750
1630394100000|2021-08-31 07:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1316
1630394400000|2021-08-31 07:20:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1859
1630394700000|2021-08-31 07:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|857
1630395000000|2021-08-31 07:30:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|761
1630395300000|2021-08-31 07:35:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|325
1630395600000|2021-08-31 07:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|413
1630395900000|2021-08-31 07:45:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|433
1630396200000|2021-08-31 07:50:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|951
1630396500000|2021-08-31 07:55:00|||||||||194
1630396800000|2021-08-31 08:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|891
1630397100000|2021-08-31 08:05:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|116
1630397400000|2021-08-31 08:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|998
1630397700000|2021-08-31 08:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|530
1630398000000|2021-08-31 08:20:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|715
1630398300000|2021-08-31 08:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|522
1630398600000|2021-08-31 08:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.8|12374.8|345
1630398900000|2021-08-31 08:35:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|787
1630399200000|2021-08-31 08:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|547
1630399500000|2021-08-31 08:45:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|2167
1630399800000|2021-08-31 08:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|935
1630400100000|2021-08-31 08:55:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1060
1630400400000|2021-08-31 09:00:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|2165
1630400700000|2021-08-31 09:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2380
1630401000000|2021-08-31 09:10:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|3576
1630401300000|2021-08-31 09:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|446
1630401600000|2021-08-31 09:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|898
1630401900000|2021-08-31 09:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|263
1630402200000|2021-08-31 09:30:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|415
1630402500000|2021-08-31 09:35:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|255
1630402800000|2021-08-31 09:40:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|218
1630403100000|2021-08-31 09:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|164
1630403400000|2021-08-31 09:50:00|||||||||76
1630403700000|2021-08-31 09:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|471
1630404000000|2021-08-31 10:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|501
1630404300000|2021-08-31 10:05:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|993
1630404600000|2021-08-31 10:10:00|||||||||117
1630404900000|2021-08-31 10:15:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|652
1630405200000|2021-08-31 10:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|728
1630405500000|2021-08-31 10:25:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|830
1630405800000|2021-08-31 10:30:00|||||||||93
1630406100000|2021-08-31 10:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1239
1630406400000|2021-08-31 10:40:00|||||||||530
1630406700000|2021-08-31 10:45:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12367.8|12365.8|2174
1630407000000|2021-08-31 10:50:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|864
1630407300000|2021-08-31 10:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|1245
1630407600000|2021-08-31 11:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|1026
1630407900000|2021-08-31 11:05:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|1215
1630408200000|2021-08-31 11:10:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1793
1630408500000|2021-08-31 11:15:00|12369|12367|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|1729
1630408800000|2021-08-31 11:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2369
1630409100000|2021-08-31 11:25:00|12371.3|12369.3|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1280
1630409400000|2021-08-31 11:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|320
1630409700000|2021-08-31 11:35:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|928
1630410000000|2021-08-31 11:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|358
1630410300000|2021-08-31 11:45:00|12370.1|12368.1|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|5396
1630410600000|2021-08-31 11:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1730
1630410900000|2021-08-31 11:55:00|||||||||79
1630411200000|2021-08-31 12:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1558
1630411500000|2021-08-31 12:05:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2495
1630411800000|2021-08-31 12:10:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1293
1630412100000|2021-08-31 12:15:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12369.4|12367.4|1401
1630412400000|2021-08-31 12:20:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3221
1630412700000|2021-08-31 12:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3252
1630413000000|2021-08-31 12:30:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2335
1630413300000|2021-08-31 12:35:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|3911
1630413600000|2021-08-31 12:40:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367|12365|5218
1630413900000|2021-08-31 12:45:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|2330
1630414200000|2021-08-31 12:50:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1076
1630414500000|2021-08-31 12:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12367.8|12365.8|2518
1630414800000|2021-08-31 13:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|3362
1630415100000|2021-08-31 13:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1036
1630415400000|2021-08-31 13:10:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1241
1630415700000|2021-08-31 13:15:00|12369.8|12367.8|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|930
1630416000000|2021-08-31 13:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|4493
1630416300000|2021-08-31 13:25:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|3914
1630416600000|2021-08-31 13:30:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|5353
1630416900000|2021-08-31 13:35:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1560
1630417200000|2021-08-31 13:40:00|12370.9|12368.9|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|4698
1630417500000|2021-08-31 13:45:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12371.7|12369.7|5854
1630417800000|2021-08-31 13:50:00|12374.4|12372.4|12374.8|12372.8|12375.6|12373.6|12374|12372|5266
1630418100000|2021-08-31 13:55:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|1824
1630418400000|2021-08-31 14:00:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|5262
1630418700000|2021-08-31 14:05:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|4016
1630419000000|2021-08-31 14:10:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|2079
1630419300000|2021-08-31 14:15:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|4277
1630419600000|2021-08-31 14:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1727
1630419900000|2021-08-31 14:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1758
1630420200000|2021-08-31 14:30:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|2307
1630420500000|2021-08-31 14:35:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|2450
1630420800000|2021-08-31 14:40:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3678
1630421100000|2021-08-31 14:45:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1543
1630421400000|2021-08-31 14:50:00|12370.9|12368.9|12367.8|12365.8|12370.9|12368.9|12367|12365|6018
1630421700000|2021-08-31 14:55:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|5072
1630422000000|2021-08-31 15:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|5886
1630422300000|2021-08-31 15:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2415
1630422600000|2021-08-31 15:10:00|12368.2|12366.2|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|3901
1630422900000|2021-08-31 15:15:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|9963
1630423200000|2021-08-31 15:20:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|3953
1630423500000|2021-08-31 15:25:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|3848
1630423800000|2021-08-31 15:30:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|6211
1630424100000|2021-08-31 15:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1256
1630424400000|2021-08-31 15:40:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2332
1630424700000|2021-08-31 15:45:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|5033
1630425000000|2021-08-31 15:50:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2195
1630425300000|2021-08-31 15:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3605
1630425600000|2021-08-31 16:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|6373
1630425900000|2021-08-31 16:05:00|12369.4|12367.4|12371.7|12369.7|12372.5|12370.5|12369.4|12367.4|5939
1630426200000|2021-08-31 16:10:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2729
1630426500000|2021-08-31 16:15:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2400
1630426800000|2021-08-31 16:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1022
1630427100000|2021-08-31 16:25:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1540
1630427400000|2021-08-31 16:30:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3947
1630427700000|2021-08-31 16:35:00|||||||||1012
1630428000000|2021-08-31 16:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3884
1630428300000|2021-08-31 16:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2059
1630428600000|2021-08-31 16:50:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3348
1630428900000|2021-08-31 16:55:00|12372.1|12370.1|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2292
1630429200000|2021-08-31 17:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2406
1630429500000|2021-08-31 17:05:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2739
1630429800000|2021-08-31 17:10:00|||||||||1723
1630430100000|2021-08-31 17:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|3038
1630430400000|2021-08-31 17:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|789
1630430700000|2021-08-31 17:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1693
1630431000000|2021-08-31 17:30:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2542
1630431300000|2021-08-31 17:35:00|||||||||1380
1630431600000|2021-08-31 17:40:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3590
1630431900000|2021-08-31 17:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|646
1630432200000|2021-08-31 17:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|822
1630432500000|2021-08-31 17:55:00|||||||||271
1630432800000|2021-08-31 18:00:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1252
1630433100000|2021-08-31 18:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1005
1630433400000|2021-08-31 18:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2665
1630433700000|2021-08-31 18:15:00|||||||||1280
1630434000000|2021-08-31 18:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2732
1630434300000|2021-08-31 18:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1260
1630434600000|2021-08-31 18:30:00|||||||||318
1630434900000|2021-08-31 18:35:00|||||||||425
1630435200000|2021-08-31 18:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1989
1630435500000|2021-08-31 18:45:00|||||||||2235
1630435800000|2021-08-31 18:50:00|||||||||1452
1630436100000|2021-08-31 18:55:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|7457
1630436400000|2021-08-31 19:00:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|12648
1630436700000|2021-08-31 19:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2758
1630437000000|2021-08-31 19:10:00|||||||||2891
1630437300000|2021-08-31 19:15:00|||||||||1291
1630437600000|2021-08-31 19:20:00|||||||||1168
1630437900000|2021-08-31 19:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2014
1630438200000|2021-08-31 19:30:00|||||||||2453
1630438500000|2021-08-31 19:35:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2028
1630438800000|2021-08-31 19:40:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|6976
1630439100000|2021-08-31 19:45:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|7780
1630439400000|2021-08-31 19:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|9730
1630439700000|2021-08-31 19:55:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|19220
1630440000000|2021-08-31 20:00:00|12372.5|12370.5|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|17012
1630440300000|2021-08-31 20:05:00|12370.5|12368.5|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|13786
1630440600000|2021-08-31 20:10:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2768
1630440900000|2021-08-31 20:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1845
1630441200000|2021-08-31 20:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2021
1630441500000|2021-08-31 20:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2297
1630441800000|2021-08-31 20:30:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1428
1630442100000|2021-08-31 20:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1076
1630442400000|2021-08-31 20:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1382
1630442700000|2021-08-31 20:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1449
1630443000000|2021-08-31 20:50:00|||||||||1439
1630443300000|2021-08-31 20:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1218
1630447200000|2021-08-31 22:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|785
1630447500000|2021-08-31 22:05:00|||||||||190
1630447800000|2021-08-31 22:10:00|||||||||77
1630448400000|2021-08-31 22:20:00|||||||||168
1630448700000|2021-08-31 22:25:00|||||||||162
1630449000000|2021-08-31 22:30:00|||||||||55
1630449300000|2021-08-31 22:35:00|||||||||21
1630449600000|2021-08-31 22:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|546
1630449900000|2021-08-31 22:45:00|12370.9|12368.9|12370.9|12368.9|12371.3|12369.3|12370.1|12368.1|398
1630450200000|2021-08-31 22:50:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|278
1630450500000|2021-08-31 22:55:00|||||||||13
1630450800000|2021-08-31 23:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|500
1630451100000|2021-08-31 23:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|349
1630451400000|2021-08-31 23:10:00|||||||||19
1630451700000|2021-08-31 23:15:00|||||||||17
1630452000000|2021-08-31 23:20:00|||||||||17
1630452300000|2021-08-31 23:25:00|||||||||23
1630452600000|2021-08-31 23:30:00|||||||||124
1630452900000|2021-08-31 23:35:00|||||||||19
1630453200000|2021-08-31 23:40:00|||||||||180
1630453500000|2021-08-31 23:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|325
1630453800000|2021-08-31 23:50:00|||||||||179
1630454100000|2021-08-31 23:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|658
1630454400000|2021-09-01 00:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|907
1630454700000|2021-09-01 00:05:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|673
1630455000000|2021-09-01 00:10:00|||||||||350
1630455300000|2021-09-01 00:15:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|780
1630455600000|2021-09-01 00:20:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|472
1630455900000|2021-09-01 00:25:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|157
1630456200000|2021-09-01 00:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|628
1630456500000|2021-09-01 00:35:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|643
1630456800000|2021-09-01 00:40:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|250
1630457100000|2021-09-01 00:45:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|68
1630457400000|2021-09-01 00:50:00|||||||||31
1630457700000|2021-09-01 00:55:00|12367|12365|12366.2|12364.2|12367.4|12365.4|12366.2|12364.2|1093
1630458000000|2021-09-01 01:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1026
1630458300000|2021-09-01 01:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|330
1630458600000|2021-09-01 01:10:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|433
1630458900000|2021-09-01 01:15:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|258
1630459200000|2021-09-01 01:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|297
1630459500000|2021-09-01 01:25:00|||||||||20
1630459800000|2021-09-01 01:30:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|2107
1630460100000|2021-09-01 01:35:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|907
1630460400000|2021-09-01 01:40:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|446
1630460700000|2021-09-01 01:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|424
1630461000000|2021-09-01 01:50:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|402
1630461300000|2021-09-01 01:55:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|209
1630461600000|2021-09-01 02:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|390
1630461900000|2021-09-01 02:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|223
1630462200000|2021-09-01 02:10:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|661
1630462500000|2021-09-01 02:15:00|||||||||152
1630462800000|2021-09-01 02:20:00|12363.9|12361.9|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|2248
1630463100000|2021-09-01 02:25:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|584
1630463400000|2021-09-01 02:30:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|264
1630463700000|2021-09-01 02:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|317
1630464000000|2021-09-01 02:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|166
1630464300000|2021-09-01 02:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|66
1630464600000|2021-09-01 02:50:00|||||||||182
1630464900000|2021-09-01 02:55:00|||||||||5
1630465200000|2021-09-01 03:00:00|||||||||32
1630465500000|2021-09-01 03:05:00|||||||||343
1630465800000|2021-09-01 03:10:00|||||||||9
1630466100000|2021-09-01 03:15:00|||||||||2
1630466400000|2021-09-01 03:20:00|||||||||43
1630466700000|2021-09-01 03:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|63
1630467000000|2021-09-01 03:30:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|648
1630467300000|2021-09-01 03:35:00|||||||||22
1630467600000|2021-09-01 03:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|385
1630467900000|2021-09-01 03:45:00|12362.7|12360.7|12363.9|12361.9|12363.9|12361.9|12362.7|12360.7|1066
1630468200000|2021-09-01 03:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|188
1630468500000|2021-09-01 03:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|246
1630468800000|2021-09-01 04:00:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|204
1630469100000|2021-09-01 04:05:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|225
1630469700000|2021-09-01 04:15:00|12362.7|12360.7|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|3067
1630470000000|2021-09-01 04:20:00|||||||||37
1630470300000|2021-09-01 04:25:00|||||||||16
1630470600000|2021-09-01 04:30:00|||||||||352
1630470900000|2021-09-01 04:35:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|527
1630471200000|2021-09-01 04:40:00|||||||||11
1630471500000|2021-09-01 04:45:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|628
1630471800000|2021-09-01 04:50:00|12362.3|12360.3|12361.9|12359.9|12362.3|12360.3|12361.5|12359.5|976
1630472100000|2021-09-01 04:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|252
1630472400000|2021-09-01 05:00:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|97
1630472700000|2021-09-01 05:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|69
1630473000000|2021-09-01 05:10:00|||||||||49
1630473300000|2021-09-01 05:15:00|||||||||26
1630473600000|2021-09-01 05:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|140
1630473900000|2021-09-01 05:25:00|||||||||48
1630474200000|2021-09-01 05:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|103
1630474500000|2021-09-01 05:35:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|462
1630474800000|2021-09-01 05:40:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|81
1630475100000|2021-09-01 05:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|192
1630475400000|2021-09-01 05:50:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|485
1630475700000|2021-09-01 05:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|358
1630476000000|2021-09-01 06:00:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|582
1630476300000|2021-09-01 06:05:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|488
1630476600000|2021-09-01 06:10:00|||||||||573
1630476900000|2021-09-01 06:15:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|935
1630477200000|2021-09-01 06:20:00|12363.5|12361.5|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|948
1630477500000|2021-09-01 06:25:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|245
1630477800000|2021-09-01 06:30:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|394
1630478100000|2021-09-01 06:35:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|170
1630478400000|2021-09-01 06:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|682
1630478700000|2021-09-01 06:45:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|483
1630479000000|2021-09-01 06:50:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|872
1630479300000|2021-09-01 06:55:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|1055
1630479600000|2021-09-01 07:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1056
1630479900000|2021-09-01 07:05:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1204
1630480200000|2021-09-01 07:10:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|1518
1630480500000|2021-09-01 07:15:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|558
1630480800000|2021-09-01 07:20:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|435
1630481100000|2021-09-01 07:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|295
1630481400000|2021-09-01 07:30:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|891
1630481700000|2021-09-01 07:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|240
1630482000000|2021-09-01 07:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2586
1630482300000|2021-09-01 07:45:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|97
1630482600000|2021-09-01 07:50:00|12362.7|12360.7|12362.3|12360.3|12362.7|12360.7|12361.5|12359.5|1952
1630482900000|2021-09-01 07:55:00|12361.5|12359.5|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|3234
1630483200000|2021-09-01 08:00:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|519
1630483500000|2021-09-01 08:05:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2855
1630483800000|2021-09-01 08:10:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1044
1630484100000|2021-09-01 08:15:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1491
1630484400000|2021-09-01 08:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|714
1630484700000|2021-09-01 08:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|235
1630485000000|2021-09-01 08:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|571
1630485300000|2021-09-01 08:35:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|889
1630485600000|2021-09-01 08:40:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2145
1630485900000|2021-09-01 08:45:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|516
1630486200000|2021-09-01 08:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|345
1630486500000|2021-09-01 08:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|594
1630486800000|2021-09-01 09:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|350
1630487100000|2021-09-01 09:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|173
1630487400000|2021-09-01 09:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1228
1630487700000|2021-09-01 09:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|358
1630488000000|2021-09-01 09:20:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|1457
1630488300000|2021-09-01 09:25:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|511
1630488600000|2021-09-01 09:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|465
1630488900000|2021-09-01 09:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1147
1630489200000|2021-09-01 09:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|419
1630489500000|2021-09-01 09:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|710
1630489800000|2021-09-01 09:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|171
1630490100000|2021-09-01 09:55:00|12367|12365|12367|12365|12367|12365|12367|12365|251
1630490400000|2021-09-01 10:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|492
1630490700000|2021-09-01 10:05:00|||||||||57
1630491000000|2021-09-01 10:10:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|656
1630491300000|2021-09-01 10:15:00|12367|12365|12367|12365|12367|12365|12367|12365|32
1630491600000|2021-09-01 10:20:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|366
1630491900000|2021-09-01 10:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|136
1630492200000|2021-09-01 10:30:00|||||||||122
1630492500000|2021-09-01 10:35:00|12367|12365|12367|12365|12367|12365|12367|12365|172
1630492800000|2021-09-01 10:40:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|804
1630493100000|2021-09-01 10:45:00|12367|12365|12367|12365|12367|12365|12367|12365|439
1630493400000|2021-09-01 10:50:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|399
1630493700000|2021-09-01 10:55:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|673
1630494000000|2021-09-01 11:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|306
1630494300000|2021-09-01 11:05:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1444
1630494600000|2021-09-01 11:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|652
1630494900000|2021-09-01 11:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|974
1630495200000|2021-09-01 11:20:00|||||||||256
1630495500000|2021-09-01 11:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|412
1630495800000|2021-09-01 11:30:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|948
1630496100000|2021-09-01 11:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|652
1630496400000|2021-09-01 11:40:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|157
1630496700000|2021-09-01 11:45:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|2038
1630497000000|2021-09-01 11:50:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|4084
1630497300000|2021-09-01 11:55:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1485
1630497600000|2021-09-01 12:00:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1420
1630497900000|2021-09-01 12:05:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|960
1630498200000|2021-09-01 12:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2751
1630498500000|2021-09-01 12:15:00|12365.5|12363.5|12370.9|12368.9|12371.7|12369.7|12365.5|12363.5|6105
1630498800000|2021-09-01 12:20:00|12371.7|12369.7|12368.6|12366.6|12371.7|12369.7|12367|12365|6258
1630499100000|2021-09-01 12:25:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12367.8|12365.8|5732
1630499400000|2021-09-01 12:30:00|12370.9|12368.9|12373.3|12371.3|12374|12372|12370.9|12368.9|7366
1630499700000|2021-09-01 12:35:00|12372.5|12370.5|12374|12372|12375.6|12373.6|12372.5|12370.5|4905
1630500000000|2021-09-01 12:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374|12372|4133
1630500300000|2021-09-01 12:45:00|12376.4|12374.4|12379.5|12377.5|12379.5|12377.5|12375.6|12373.6|7977
1630500600000|2021-09-01 12:50:00|12380.3|12378.3|12377.2|12375.2|12380.3|12378.3|12377.2|12375.2|7356
1630500900000|2021-09-01 12:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|3496
1630501200000|2021-09-01 13:00:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|1694
1630501500000|2021-09-01 13:05:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|2214
1630501800000|2021-09-01 13:10:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|4313
1630502100000|2021-09-01 13:15:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12377.2|12375.2|4639
1630502400000|2021-09-01 13:20:00|12378.7|12376.7|12377.2|12375.2|12380.3|12378.3|12377.2|12375.2|4031
1630502700000|2021-09-01 13:25:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3328
1630503000000|2021-09-01 13:30:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|3326
1630503300000|2021-09-01 13:35:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|3899
1630503600000|2021-09-01 13:40:00|12377.2|12375.2|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|3014
1630503900000|2021-09-01 13:45:00|12376.4|12374.4|12374|12372|12377.2|12375.2|12373.3|12371.3|5799
1630504200000|2021-09-01 13:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|3369
1630504500000|2021-09-01 13:55:00|12372.5|12370.5|12372.9|12370.9|12373.7|12371.7|12372.5|12370.5|2120
1630504800000|2021-09-01 14:00:00|12371.3|12369.3|12374.8|12372.8|12375.6|12373.6|12367.8|12365.8|8085
1630505100000|2021-09-01 14:05:00|12374|12372|12371.7|12369.7|12374.8|12372.8|12370.1|12368.1|5956
1630505400000|2021-09-01 14:10:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2270
1630505700000|2021-09-01 14:15:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1875
1630506000000|2021-09-01 14:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2514
1630506300000|2021-09-01 14:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|2148
1630506600000|2021-09-01 14:30:00|12370.9|12368.9|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|2472
1630506900000|2021-09-01 14:35:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|4034
1630507200000|2021-09-01 14:40:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|763
1630507500000|2021-09-01 14:45:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|2238
1630507800000|2021-09-01 14:50:00|12367.8|12365.8|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|5845
1630508100000|2021-09-01 14:55:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|5791
1630508400000|2021-09-01 15:00:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|4182
1630508700000|2021-09-01 15:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2432
1630509000000|2021-09-01 15:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1346
1630509300000|2021-09-01 15:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3136
1630509600000|2021-09-01 15:20:00|12365.5|12363.5|12367.8|12365.8|12367.8|12365.8|12364.7|12362.7|2712
1630509900000|2021-09-01 15:25:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12366.2|12364.2|4009
1630510200000|2021-09-01 15:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|3589
1630510500000|2021-09-01 15:35:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1189
1630510800000|2021-09-01 15:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1949
1630511100000|2021-09-01 15:45:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1497
1630511400000|2021-09-01 15:50:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|728
1630511700000|2021-09-01 15:55:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|301
1630512000000|2021-09-01 16:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1229
1630512300000|2021-09-01 16:05:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1588
1630512600000|2021-09-01 16:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2687
1630512900000|2021-09-01 16:15:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|725
1630513200000|2021-09-01 16:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|589
1630513500000|2021-09-01 16:25:00|12367|12365|12367|12365|12367|12365|12367|12365|293
1630513800000|2021-09-01 16:30:00|12366.2|12364.2|12365.5|12363.5|12367|12365|12365.5|12363.5|8025
1630514100000|2021-09-01 16:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|2118
1630514400000|2021-09-01 16:40:00|||||||||476
1630514700000|2021-09-01 16:45:00|12365.8|12363.8|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1010
1630515000000|2021-09-01 16:50:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|1758
1630515300000|2021-09-01 16:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|3128
1630515600000|2021-09-01 17:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|1088
1630515900000|2021-09-01 17:05:00|||||||||223
1630516200000|2021-09-01 17:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|325
1630516500000|2021-09-01 17:15:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2729
1630516800000|2021-09-01 17:20:00|||||||||156
1630517100000|2021-09-01 17:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1318
1630517400000|2021-09-01 17:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|341
1630517700000|2021-09-01 17:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|678
1630518000000|2021-09-01 17:40:00|12367|12365|12367|12365|12367|12365|12367|12365|346
1630518300000|2021-09-01 17:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1088
1630518600000|2021-09-01 17:50:00|||||||||382
1630518900000|2021-09-01 17:55:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|763
1630519200000|2021-09-01 18:00:00|||||||||131
1630519500000|2021-09-01 18:05:00|||||||||685
1630519800000|2021-09-01 18:10:00|||||||||708
1630520100000|2021-09-01 18:15:00|||||||||1078
1630520400000|2021-09-01 18:20:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1707
1630520700000|2021-09-01 18:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|560
1630521000000|2021-09-01 18:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|579
1630521300000|2021-09-01 18:35:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|587
1630521600000|2021-09-01 18:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|1652
1630521900000|2021-09-01 18:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|359
1630522200000|2021-09-01 18:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1462
1630522500000|2021-09-01 18:55:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|3765
1630522800000|2021-09-01 19:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1985
1630523100000|2021-09-01 19:05:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|590
1630523400000|2021-09-01 19:10:00|||||||||120
1630523700000|2021-09-01 19:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|424
1630524000000|2021-09-01 19:20:00|||||||||318
1630524300000|2021-09-01 19:25:00|||||||||45
1630524600000|2021-09-01 19:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|2010
1630524900000|2021-09-01 19:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1089
1630525200000|2021-09-01 19:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2241
1630525500000|2021-09-01 19:45:00|||||||||107
1630525800000|2021-09-01 19:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|1005
1630526100000|2021-09-01 19:55:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3513
1630526400000|2021-09-01 20:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1871
1630526700000|2021-09-01 20:05:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1978
1630527000000|2021-09-01 20:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|839
1630527300000|2021-09-01 20:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1338
1630527600000|2021-09-01 20:20:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|795
1630527900000|2021-09-01 20:25:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1351
1630528200000|2021-09-01 20:30:00|||||||||344
1630528500000|2021-09-01 20:35:00|||||||||133
1630528800000|2021-09-01 20:40:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|3405
1630529100000|2021-09-01 20:45:00|||||||||940
1630529400000|2021-09-01 20:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|414
1630529700000|2021-09-01 20:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1175
1630533600000|2021-09-01 22:00:00|12371.3|12369.3|12370.1|12368.1|12371.3|12369.3|12370.1|12368.1|503
1630533900000|2021-09-01 22:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|987
1630534200000|2021-09-01 22:10:00|||||||||100
1630534500000|2021-09-01 22:15:00|||||||||16
1630534800000|2021-09-01 22:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|54
1630535400000|2021-09-01 22:30:00|||||||||2
1630535700000|2021-09-01 22:35:00|||||||||3
1630536000000|2021-09-01 22:40:00|12371.3|12369.3|12370.9|12368.9|12371.3|12369.3|12370.9|12368.9|28
1630536300000|2021-09-01 22:45:00|||||||||58
1630536600000|2021-09-01 22:50:00|||||||||3
1630536900000|2021-09-01 22:55:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|224
1630537200000|2021-09-01 23:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|208
1630537500000|2021-09-01 23:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|66
1630537800000|2021-09-01 23:10:00|12370.5|12368.5|12370.1|12368.1|12370.5|12368.5|12370.1|12368.1|8
1630538400000|2021-09-01 23:20:00|||||||||1
1630539000000|2021-09-01 23:30:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|681
1630539300000|2021-09-01 23:35:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|101
1630539600000|2021-09-01 23:40:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|251
1630539900000|2021-09-01 23:45:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|543
1630540200000|2021-09-01 23:50:00|||||||||401
1630540500000|2021-09-01 23:55:00|||||||||193
1630540800000|2021-09-02 00:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|414
1630541100000|2021-09-02 00:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|286
1630541400000|2021-09-02 00:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|70
1630541700000|2021-09-02 00:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|132
1630542000000|2021-09-02 00:20:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|47
1630542300000|2021-09-02 00:25:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|106
1630542600000|2021-09-02 00:30:00|||||||||4
1630542900000|2021-09-02 00:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|86
1630543200000|2021-09-02 00:40:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|130
1630543500000|2021-09-02 00:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|28
1630543800000|2021-09-02 00:50:00|||||||||120
1630544100000|2021-09-02 00:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|101
1630544400000|2021-09-02 01:00:00|||||||||66
1630544700000|2021-09-02 01:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|192
1630545000000|2021-09-02 01:10:00|12371.3|12369.3|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|200
1630545300000|2021-09-02 01:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|133
1630545600000|2021-09-02 01:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|188
1630545900000|2021-09-02 01:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|187
1630546200000|2021-09-02 01:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|102
1630546500000|2021-09-02 01:35:00|||||||||101
1630546800000|2021-09-02 01:40:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|188
1630547100000|2021-09-02 01:45:00|||||||||199
1630547400000|2021-09-02 01:50:00|||||||||25
1630547700000|2021-09-02 01:55:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|307
1630548000000|2021-09-02 02:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|45
1630548300000|2021-09-02 02:05:00|||||||||39
1630548600000|2021-09-02 02:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|99
1630548900000|2021-09-02 02:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|186
1630549200000|2021-09-02 02:20:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|138
1630549500000|2021-09-02 02:25:00|||||||||119
1630549800000|2021-09-02 02:30:00|||||||||131
1630550100000|2021-09-02 02:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|218
1630550400000|2021-09-02 02:40:00|||||||||76
1630550700000|2021-09-02 02:45:00|||||||||219
1630551000000|2021-09-02 02:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|228
1630551300000|2021-09-02 02:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|136
1630551600000|2021-09-02 03:00:00|||||||||81
1630551900000|2021-09-02 03:05:00|||||||||200
1630552200000|2021-09-02 03:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|27
1630552500000|2021-09-02 03:15:00|||||||||31
1630552800000|2021-09-02 03:20:00|||||||||1
1630553100000|2021-09-02 03:25:00|||||||||102
1630553400000|2021-09-02 03:30:00|||||||||3
1630554000000|2021-09-02 03:40:00|||||||||1
1630554600000|2021-09-02 03:50:00|||||||||5
1630555200000|2021-09-02 04:00:00|12369.8|12367.8|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|496
1630555500000|2021-09-02 04:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|102
1630556100000|2021-09-02 04:15:00|||||||||1
1630556400000|2021-09-02 04:20:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|98
1630556700000|2021-09-02 04:25:00|||||||||15
1630557000000|2021-09-02 04:30:00|||||||||121
1630557300000|2021-09-02 04:35:00|||||||||9
1630557600000|2021-09-02 04:40:00|||||||||27
1630557900000|2021-09-02 04:45:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|95
1630558200000|2021-09-02 04:50:00|||||||||34
1630558500000|2021-09-02 04:55:00|||||||||6
1630558800000|2021-09-02 05:00:00|||||||||49
1630559100000|2021-09-02 05:05:00|||||||||20
1630559400000|2021-09-02 05:10:00|||||||||6
1630559700000|2021-09-02 05:15:00|||||||||71
1630560000000|2021-09-02 05:20:00|||||||||66
1630560300000|2021-09-02 05:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|373
1630560600000|2021-09-02 05:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|300
1630560900000|2021-09-02 05:35:00|||||||||86
1630561200000|2021-09-02 05:40:00|||||||||13
1630561500000|2021-09-02 05:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|200
1630561800000|2021-09-02 05:50:00|||||||||54
1630562100000|2021-09-02 05:55:00|||||||||127
1630562400000|2021-09-02 06:00:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|329
1630562700000|2021-09-02 06:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|536
1630563000000|2021-09-02 06:10:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|485
1630563300000|2021-09-02 06:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|193
1630563600000|2021-09-02 06:20:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|1631
1630563900000|2021-09-02 06:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|522
1630564200000|2021-09-02 06:30:00|||||||||168
1630564500000|2021-09-02 06:35:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|586
1630564800000|2021-09-02 06:40:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|718
1630565100000|2021-09-02 06:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|652
1630565400000|2021-09-02 06:50:00|12371.3|12369.3|12370.9|12368.9|12371.3|12369.3|12370.9|12368.9|596
1630565700000|2021-09-02 06:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|479
1630566000000|2021-09-02 07:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1385
1630566300000|2021-09-02 07:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|528
1630566600000|2021-09-02 07:10:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|473
1630566900000|2021-09-02 07:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|666
1630567200000|2021-09-02 07:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|110
1630567500000|2021-09-02 07:25:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|481
1630567800000|2021-09-02 07:30:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|499
1630568100000|2021-09-02 07:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|46
1630568400000|2021-09-02 07:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|275
1630568700000|2021-09-02 07:45:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|268
1630569000000|2021-09-02 07:50:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|210
1630569300000|2021-09-02 07:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|844
1630569600000|2021-09-02 08:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|285
1630569900000|2021-09-02 08:05:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|502
1630570200000|2021-09-02 08:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|227
1630570500000|2021-09-02 08:15:00|||||||||23
1630570800000|2021-09-02 08:20:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|67
1630571100000|2021-09-02 08:25:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|999
1630571400000|2021-09-02 08:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.1|12370.1|1352
1630571700000|2021-09-02 08:35:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|850
1630572000000|2021-09-02 08:40:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|117
1630572300000|2021-09-02 08:45:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|220
1630572600000|2021-09-02 08:50:00|||||||||43
1630572900000|2021-09-02 08:55:00|||||||||231
1630573200000|2021-09-02 09:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|356
1630573500000|2021-09-02 09:05:00|||||||||373
1630573800000|2021-09-02 09:10:00|||||||||354
1630574100000|2021-09-02 09:15:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|351
1630574400000|2021-09-02 09:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1062
1630574700000|2021-09-02 09:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|866
1630575000000|2021-09-02 09:30:00|12375.2|12373.2|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|799
1630575300000|2021-09-02 09:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|118
1630575600000|2021-09-02 09:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|687
1630575900000|2021-09-02 09:45:00|12376.8|12374.8|12377.2|12375.2|12378|12376|12376.4|12374.4|1028
1630576200000|2021-09-02 09:50:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|186
1630576500000|2021-09-02 09:55:00|12378|12376|12378|12376|12378|12376|12378|12376|302
1630576800000|2021-09-02 10:00:00|12377.2|12375.2|12377.2|12375.2|12377.6|12375.6|12377.2|12375.2|503
1630577100000|2021-09-02 10:05:00|||||||||26
1630577400000|2021-09-02 10:10:00|||||||||242
1630577700000|2021-09-02 10:15:00|||||||||158
1630578000000|2021-09-02 10:20:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2053
1630578300000|2021-09-02 10:25:00|12378|12376|12378|12376|12378|12376|12378|12376|437
1630578600000|2021-09-02 10:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|462
1630578900000|2021-09-02 10:35:00|||||||||229
1630579200000|2021-09-02 10:40:00|||||||||68
1630579500000|2021-09-02 10:45:00|||||||||60
1630579800000|2021-09-02 10:50:00|||||||||13
1630580100000|2021-09-02 10:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|121
1630580400000|2021-09-02 11:00:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|273
1630580700000|2021-09-02 11:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|71
1630581000000|2021-09-02 11:10:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|714
1630581300000|2021-09-02 11:15:00|||||||||300
1630581600000|2021-09-02 11:20:00|||||||||778
1630581900000|2021-09-02 11:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1459
1630582200000|2021-09-02 11:30:00|||||||||714
1630582500000|2021-09-02 11:35:00|||||||||203
1630582800000|2021-09-02 11:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|945
1630583100000|2021-09-02 11:45:00|||||||||883
1630583400000|2021-09-02 11:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2839
1630583700000|2021-09-02 11:55:00|||||||||102
1630584000000|2021-09-02 12:00:00|12378|12376|12380.3|12378.3|12380.3|12378.3|12378|12376|3776
1630584300000|2021-09-02 12:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|664
1630584600000|2021-09-02 12:10:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|1837
1630584900000|2021-09-02 12:15:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|756
1630585200000|2021-09-02 12:20:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2830
1630585500000|2021-09-02 12:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1873
1630585800000|2021-09-02 12:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|3487
1630586100000|2021-09-02 12:35:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1332
1630586400000|2021-09-02 12:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|918
1630586700000|2021-09-02 12:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|801
1630587000000|2021-09-02 12:50:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|4078
1630587300000|2021-09-02 12:55:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|3456
1630587600000|2021-09-02 13:00:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12376.4|12374.4|1126
1630587900000|2021-09-02 13:05:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1031
1630588200000|2021-09-02 13:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2271
1630588500000|2021-09-02 13:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|845
1630588800000|2021-09-02 13:20:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|708
1630589100000|2021-09-02 13:25:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1226
1630589400000|2021-09-02 13:30:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|4440
1630589700000|2021-09-02 13:35:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3194
1630590000000|2021-09-02 13:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|5899
1630590300000|2021-09-02 13:45:00|12374|12372|12376.4|12374.4|12376.4|12374.4|12374|12372|3252
1630590600000|2021-09-02 13:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2866
1630590900000|2021-09-02 13:55:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12373.3|12371.3|9218
1630591200000|2021-09-02 14:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|4253
1630591500000|2021-09-02 14:05:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|3897
1630591800000|2021-09-02 14:10:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|10622
1630592100000|2021-09-02 14:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|681
1630592400000|2021-09-02 14:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3920
1630592700000|2021-09-02 14:25:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|5451
1630593000000|2021-09-02 14:30:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3250
1630593300000|2021-09-02 14:35:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|770
1630593600000|2021-09-02 14:40:00|||||||||900
1630593900000|2021-09-02 14:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1609
1630594200000|2021-09-02 14:50:00|||||||||307
1630594500000|2021-09-02 14:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|3991
1630594800000|2021-09-02 15:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1615
1630595100000|2021-09-02 15:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|730
1630595400000|2021-09-02 15:10:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|990
1630595700000|2021-09-02 15:15:00|||||||||157
1630596000000|2021-09-02 15:20:00|12370.9|12368.9|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|3066
1630596300000|2021-09-02 15:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1345
1630596600000|2021-09-02 15:30:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1077
1630596900000|2021-09-02 15:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1278
1630597200000|2021-09-02 15:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|490
1630597500000|2021-09-02 15:45:00|||||||||307
1630597800000|2021-09-02 15:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1468
1630598100000|2021-09-02 15:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|823
1630598400000|2021-09-02 16:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|493
1630598700000|2021-09-02 16:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|583
1630599000000|2021-09-02 16:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|396
1630599300000|2021-09-02 16:15:00|||||||||600
1630599600000|2021-09-02 16:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|862
1630599900000|2021-09-02 16:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1063
1630600200000|2021-09-02 16:30:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|610
1630600500000|2021-09-02 16:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|381
1630600800000|2021-09-02 16:40:00|||||||||154
1630601100000|2021-09-02 16:45:00|||||||||167
1630601400000|2021-09-02 16:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1447
1630601700000|2021-09-02 16:55:00|||||||||1526
1630602000000|2021-09-02 17:00:00|||||||||595
1630602300000|2021-09-02 17:05:00|||||||||476
1630602600000|2021-09-02 17:10:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|4753
1630602900000|2021-09-02 17:15:00|||||||||542
1630603200000|2021-09-02 17:20:00|||||||||738
1630603500000|2021-09-02 17:25:00|||||||||247
1630603800000|2021-09-02 17:30:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|2100
1630604100000|2021-09-02 17:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|46
1630604400000|2021-09-02 17:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|660
1630604700000|2021-09-02 17:45:00|||||||||1571
1630605000000|2021-09-02 17:50:00|||||||||213
1630605300000|2021-09-02 17:55:00|||||||||666
1630605600000|2021-09-02 18:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2147
1630605900000|2021-09-02 18:05:00|||||||||523
1630606200000|2021-09-02 18:10:00|||||||||1073
1630606500000|2021-09-02 18:15:00|||||||||902
1630606800000|2021-09-02 18:20:00|||||||||353
1630607100000|2021-09-02 18:25:00|||||||||605
1630607400000|2021-09-02 18:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|440
1630607700000|2021-09-02 18:35:00|||||||||708
1630608000000|2021-09-02 18:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|2082
1630608300000|2021-09-02 18:45:00|||||||||1003
1630608600000|2021-09-02 18:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1602
1630608900000|2021-09-02 18:55:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3279
1630609200000|2021-09-02 19:00:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3482
1630609500000|2021-09-02 19:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1761
1630609800000|2021-09-02 19:10:00|||||||||855
1630610100000|2021-09-02 19:15:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|2424
1630610400000|2021-09-02 19:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1480
1630610700000|2021-09-02 19:25:00|||||||||185
1630611000000|2021-09-02 19:30:00|||||||||871
1630611300000|2021-09-02 19:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|2846
1630611600000|2021-09-02 19:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|402
1630611900000|2021-09-02 19:45:00|||||||||220
1630612200000|2021-09-02 19:50:00|||||||||494
1630612500000|2021-09-02 19:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2361
1630612800000|2021-09-02 20:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|986
1630613100000|2021-09-02 20:05:00|||||||||145
1630613400000|2021-09-02 20:10:00|||||||||322
1630613700000|2021-09-02 20:15:00|||||||||23
1630614000000|2021-09-02 20:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|2849
1630614300000|2021-09-02 20:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|1504
1630614600000|2021-09-02 20:30:00|12374|12372|12374|12372|12374|12372|12374|12372|208
1630614900000|2021-09-02 20:35:00|||||||||70
1630615200000|2021-09-02 20:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|666
1630615500000|2021-09-02 20:45:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|3046
1630615800000|2021-09-02 20:50:00|12376.8|12374.8|12376.4|12374.4|12376.8|12374.8|12376.4|12374.4|1031
1630616100000|2021-09-02 20:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2997
1630620000000|2021-09-02 22:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|141
1630620300000|2021-09-02 22:05:00|12375.2|12373.2|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|90
1630620600000|2021-09-02 22:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|40
1630621200000|2021-09-02 22:20:00|||||||||30
1630621500000|2021-09-02 22:25:00|||||||||236
1630621800000|2021-09-02 22:30:00|||||||||1148
1630622100000|2021-09-02 22:35:00|||||||||64
1630622400000|2021-09-02 22:40:00|||||||||19
1630622700000|2021-09-02 22:45:00|||||||||12
1630623000000|2021-09-02 22:50:00|||||||||21
1630623300000|2021-09-02 22:55:00|||||||||13
1630623600000|2021-09-02 23:00:00|||||||||8
1630623900000|2021-09-02 23:05:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|89
1630624200000|2021-09-02 23:10:00|||||||||1
1630624500000|2021-09-02 23:15:00|||||||||35
1630624800000|2021-09-02 23:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|37
1630625100000|2021-09-02 23:25:00|||||||||5
1630625400000|2021-09-02 23:30:00|||||||||3
1630625700000|2021-09-02 23:35:00|||||||||5
1630626600000|2021-09-02 23:50:00|||||||||1
1630626900000|2021-09-02 23:55:00|||||||||124
1630627200000|2021-09-03 00:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|486
1630627500000|2021-09-03 00:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|639
1630627800000|2021-09-03 00:10:00|12374.4|12372.4|12374.8|12372.8|12374.8|12372.8|12374|12372|143
1630628100000|2021-09-03 00:15:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|281
1630628400000|2021-09-03 00:20:00|12374.4|12372.4|12374.8|12372.8|12374.8|12372.8|12374.4|12372.4|332
1630628700000|2021-09-03 00:25:00|||||||||526
1630629000000|2021-09-03 00:30:00|||||||||25
1630629300000|2021-09-03 00:35:00|||||||||8
1630629600000|2021-09-03 00:40:00|||||||||2
1630629900000|2021-09-03 00:45:00|12374|12372|12374|12372|12374|12372|12374|12372|460
1630630200000|2021-09-03 00:50:00|||||||||77
1630630500000|2021-09-03 00:55:00|||||||||128
1630630800000|2021-09-03 01:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|64
1630631100000|2021-09-03 01:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|134
1630631400000|2021-09-03 01:10:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|70
1630632000000|2021-09-03 01:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|292
1630632300000|2021-09-03 01:25:00|||||||||68
1630632600000|2021-09-03 01:30:00|||||||||38
1630632900000|2021-09-03 01:35:00|||||||||6
1630633200000|2021-09-03 01:40:00|||||||||237
1630633500000|2021-09-03 01:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|576
1630633800000|2021-09-03 01:50:00|||||||||1
1630634100000|2021-09-03 01:55:00|||||||||2
1630634400000|2021-09-03 02:00:00|||||||||3
1630635000000|2021-09-03 02:10:00|||||||||17
1630635300000|2021-09-03 02:15:00|12374|12372|12374|12372|12374|12372|12374|12372|73
1630635600000|2021-09-03 02:20:00|||||||||73
1630635900000|2021-09-03 02:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|335
1630636200000|2021-09-03 02:30:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|178
1630636500000|2021-09-03 02:35:00|||||||||13
1630636800000|2021-09-03 02:40:00|||||||||116
1630637100000|2021-09-03 02:45:00|||||||||39
1630637400000|2021-09-03 02:50:00|||||||||4
1630637700000|2021-09-03 02:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|309
1630638000000|2021-09-03 03:00:00|12374|12372|12374|12372|12374|12372|12373.7|12371.7|161
1630638300000|2021-09-03 03:05:00|||||||||70
1630638600000|2021-09-03 03:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|183
1630638900000|2021-09-03 03:15:00|||||||||4
1630639200000|2021-09-03 03:20:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|222
1630639800000|2021-09-03 03:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|354
1630640100000|2021-09-03 03:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|383
1630640400000|2021-09-03 03:40:00|||||||||11
1630640700000|2021-09-03 03:45:00|||||||||27
1630641000000|2021-09-03 03:50:00|||||||||10
1630641300000|2021-09-03 03:55:00|||||||||165
1630641600000|2021-09-03 04:00:00|||||||||25
1630641900000|2021-09-03 04:05:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|262
1630642200000|2021-09-03 04:10:00|||||||||2
1630642500000|2021-09-03 04:15:00|||||||||2
1630642800000|2021-09-03 04:20:00|||||||||1
1630643100000|2021-09-03 04:25:00|||||||||2
1630643400000|2021-09-03 04:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|593
1630643700000|2021-09-03 04:35:00|||||||||353
1630644300000|2021-09-03 04:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|440
1630644600000|2021-09-03 04:50:00|||||||||16
1630644900000|2021-09-03 04:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|90
1630645500000|2021-09-03 05:05:00|||||||||23
1630645800000|2021-09-03 05:10:00|||||||||1
1630646100000|2021-09-03 05:15:00|||||||||4
1630646400000|2021-09-03 05:20:00|||||||||8
1630646700000|2021-09-03 05:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|301
1630647000000|2021-09-03 05:30:00|||||||||10
1630647900000|2021-09-03 05:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|67
1630648200000|2021-09-03 05:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|260
1630648500000|2021-09-03 05:55:00|||||||||169
1630648800000|2021-09-03 06:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|400
1630649100000|2021-09-03 06:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|625
1630649400000|2021-09-03 06:10:00|||||||||51
1630649700000|2021-09-03 06:15:00|||||||||226
1630650000000|2021-09-03 06:20:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|126
1630650300000|2021-09-03 06:25:00|||||||||294
1630650600000|2021-09-03 06:30:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1593
1630650900000|2021-09-03 06:35:00|12375.2|12373.2|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|115
1630651200000|2021-09-03 06:40:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|280
1630651500000|2021-09-03 06:45:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|367
1630651800000|2021-09-03 06:50:00|||||||||322
1630652100000|2021-09-03 06:55:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|224
1630652400000|2021-09-03 07:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|146
1630652700000|2021-09-03 07:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|520
1630653000000|2021-09-03 07:10:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|354
1630653300000|2021-09-03 07:15:00|12375.2|12373.2|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|478
1630653600000|2021-09-03 07:20:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12373.3|12371.3|513
1630653900000|2021-09-03 07:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|312
1630654200000|2021-09-03 07:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|526
1630654500000|2021-09-03 07:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|110
1630654800000|2021-09-03 07:40:00|||||||||132
1630655100000|2021-09-03 07:45:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|204
1630655400000|2021-09-03 07:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|50
1630655700000|2021-09-03 07:55:00|||||||||248
1630656000000|2021-09-03 08:00:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|512
1630656300000|2021-09-03 08:05:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|380
1630656600000|2021-09-03 08:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|218
1630656900000|2021-09-03 08:15:00|||||||||42
1630657200000|2021-09-03 08:20:00|||||||||54
1630657500000|2021-09-03 08:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|289
1630657800000|2021-09-03 08:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|390
1630658100000|2021-09-03 08:35:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|290
1630658400000|2021-09-03 08:40:00|||||||||26
1630658700000|2021-09-03 08:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|328
1630659000000|2021-09-03 08:50:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|305
1630659300000|2021-09-03 08:55:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|579
1630659600000|2021-09-03 09:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|353
1630659900000|2021-09-03 09:05:00|||||||||211
1630660200000|2021-09-03 09:10:00|||||||||268
1630660500000|2021-09-03 09:15:00|||||||||225
1630660800000|2021-09-03 09:20:00|||||||||360
1630661100000|2021-09-03 09:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|216
1630661400000|2021-09-03 09:30:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|867
1630661700000|2021-09-03 09:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|849
1630662000000|2021-09-03 09:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|396
1630662300000|2021-09-03 09:45:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|138
1630662600000|2021-09-03 09:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|121
1630662900000|2021-09-03 09:55:00|||||||||38
1630663200000|2021-09-03 10:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|207
1630663500000|2021-09-03 10:05:00|||||||||150
1630663800000|2021-09-03 10:10:00|||||||||1
1630664100000|2021-09-03 10:15:00|||||||||1
1630664400000|2021-09-03 10:20:00|||||||||5
1630664700000|2021-09-03 10:25:00|||||||||2
1630665000000|2021-09-03 10:30:00|||||||||196
1630665300000|2021-09-03 10:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|526
1630665600000|2021-09-03 10:40:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|341
1630665900000|2021-09-03 10:45:00|||||||||126
1630666200000|2021-09-03 10:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|257
1630666500000|2021-09-03 10:55:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|1103
1630666800000|2021-09-03 11:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1482
1630667100000|2021-09-03 11:05:00|12373.7|12371.7|12374|12372|12374|12372|12373.3|12371.3|1039
1630667400000|2021-09-03 11:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|3802
1630667700000|2021-09-03 11:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|147
1630668000000|2021-09-03 11:20:00|12374|12372|12374|12372|12374|12372|12374|12372|195
1630668300000|2021-09-03 11:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|389
1630668600000|2021-09-03 11:30:00|||||||||228
1630668900000|2021-09-03 11:35:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1986
1630669200000|2021-09-03 11:40:00|||||||||35
1630669500000|2021-09-03 11:45:00|||||||||2279
1630669800000|2021-09-03 11:50:00|||||||||969
1630670100000|2021-09-03 11:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1675
1630670400000|2021-09-03 12:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|491
1630670700000|2021-09-03 12:05:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|2510
1630671000000|2021-09-03 12:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|1557
1630671300000|2021-09-03 12:15:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|943
1630671600000|2021-09-03 12:20:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2333
1630671900000|2021-09-03 12:25:00|12374|12372|12373.7|12371.7|12374.8|12372.8|12372.5|12370.5|3144
1630672200000|2021-09-03 12:30:00|12373.3|12371.3|12381.1|12379.1|12394|12392|12373.3|12371.3|18888
1630672500000|2021-09-03 12:35:00|12381.9|12379.9|12371.7|12369.7|12381.9|12379.9|12368.6|12366.6|18774
1630672800000|2021-09-03 12:40:00|12370.9|12368.9|12369.4|12367.4|12374.8|12372.8|12367.8|12365.8|9903
1630673100000|2021-09-03 12:45:00|12370.1|12368.1|12374|12372|12374.8|12372.8|12369.4|12367.4|7187
1630673400000|2021-09-03 12:50:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12370.1|12368.1|9972
1630673700000|2021-09-03 12:55:00|12374|12372|12371.7|12369.7|12375.6|12373.6|12371.7|12369.7|10322
1630674000000|2021-09-03 13:00:00|12370.9|12368.9|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|6899
1630674300000|2021-09-03 13:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|3950
1630674600000|2021-09-03 13:10:00|12370.1|12368.1|12371.7|12369.7|12372.5|12370.5|12369.4|12367.4|6174
1630674900000|2021-09-03 13:15:00|12372.5|12370.5|12367|12365|12372.5|12370.5|12367|12365|3288
1630675200000|2021-09-03 13:20:00|12367.8|12365.8|12371.7|12369.7|12372.5|12370.5|12367|12365|5825
1630675500000|2021-09-03 13:25:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|3743
1630675800000|2021-09-03 13:30:00|12371.7|12369.7|12370.1|12368.1|12372.5|12370.5|12368.6|12366.6|3817
1630676100000|2021-09-03 13:35:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12369.4|12367.4|4118
1630676400000|2021-09-03 13:40:00|12371.7|12369.7|12369.4|12367.4|12372.5|12370.5|12367.8|12365.8|2774
1630676700000|2021-09-03 13:45:00|12368.6|12366.6|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|3766
1630677000000|2021-09-03 13:50:00|12369.4|12367.4|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|4264
1630677300000|2021-09-03 13:55:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1552
1630677600000|2021-09-03 14:00:00|12370.1|12368.1|12367|12365|12370.1|12368.1|12367|12365|5001
1630677900000|2021-09-03 14:05:00|12367.8|12365.8|12367.8|12365.8|12369.4|12367.4|12367|12365|2842
1630678200000|2021-09-03 14:10:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|3895
1630678500000|2021-09-03 14:15:00|12367|12365|12369.4|12367.4|12369.4|12367.4|12367|12365|4972
1630678800000|2021-09-03 14:20:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2346
1630679100000|2021-09-03 14:25:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1889
1630679400000|2021-09-03 14:30:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1556
1630679700000|2021-09-03 14:35:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1497
1630680000000|2021-09-03 14:40:00|12370.9|12368.9|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1663
1630680300000|2021-09-03 14:45:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|4887
1630680600000|2021-09-03 14:50:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|988
1630680900000|2021-09-03 14:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|3509
1630681200000|2021-09-03 15:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1207
1630681500000|2021-09-03 15:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|928
1630681800000|2021-09-03 15:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|4105
1630682100000|2021-09-03 15:15:00|12369.4|12367.4|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|3088
1630682400000|2021-09-03 15:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2383
1630682700000|2021-09-03 15:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1304
1630683000000|2021-09-03 15:30:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|536
1630683300000|2021-09-03 15:35:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|768
1630683600000|2021-09-03 15:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|275
1630683900000|2021-09-03 15:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1339
1630684200000|2021-09-03 15:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|486
1630684500000|2021-09-03 15:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|195
1630684800000|2021-09-03 16:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|515
1630685100000|2021-09-03 16:05:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|855
1630685400000|2021-09-03 16:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|163
1630685700000|2021-09-03 16:15:00|||||||||136
1630686000000|2021-09-03 16:20:00|||||||||853
1630686300000|2021-09-03 16:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|157
1630686600000|2021-09-03 16:30:00|||||||||1580
1630686900000|2021-09-03 16:35:00|||||||||1064
1630687200000|2021-09-03 16:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1384
1630687500000|2021-09-03 16:45:00|||||||||49
1630687800000|2021-09-03 16:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|749
1630688100000|2021-09-03 16:55:00|||||||||263
1630688400000|2021-09-03 17:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1909
1630688700000|2021-09-03 17:05:00|||||||||214
1630689000000|2021-09-03 17:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|306
1630689300000|2021-09-03 17:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1374
1630689600000|2021-09-03 17:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|233
1630689900000|2021-09-03 17:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|695
1630690200000|2021-09-03 17:30:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|473
1630690500000|2021-09-03 17:35:00|||||||||197
1630690800000|2021-09-03 17:40:00|||||||||55
1630691100000|2021-09-03 17:45:00|||||||||633
1630691400000|2021-09-03 17:50:00|||||||||161
1630691700000|2021-09-03 17:55:00|||||||||130
1630692000000|2021-09-03 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|780
1630692300000|2021-09-03 18:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|639
1630692600000|2021-09-03 18:10:00|||||||||97
1630692900000|2021-09-03 18:15:00|||||||||228
1630693200000|2021-09-03 18:20:00|||||||||236
1630693500000|2021-09-03 18:25:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1422
1630693800000|2021-09-03 18:30:00|||||||||742
1630694100000|2021-09-03 18:35:00|||||||||108
1630694400000|2021-09-03 18:40:00|||||||||580
1630694700000|2021-09-03 18:45:00|||||||||467
1630695000000|2021-09-03 18:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|3513
1630695300000|2021-09-03 18:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|4471
1630695600000|2021-09-03 19:00:00|||||||||1647
1630695900000|2021-09-03 19:05:00|||||||||212
1630696200000|2021-09-03 19:10:00|||||||||539
1630696500000|2021-09-03 19:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1779
1630696800000|2021-09-03 19:20:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1172
1630697100000|2021-09-03 19:25:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1093
1630697400000|2021-09-03 19:30:00|||||||||405
1630697700000|2021-09-03 19:35:00|||||||||212
1630698000000|2021-09-03 19:40:00|||||||||350
1630698300000|2021-09-03 19:45:00|||||||||368
1630698600000|2021-09-03 19:50:00|||||||||910
1630698900000|2021-09-03 19:55:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1621
1630699200000|2021-09-03 20:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2290
1630699500000|2021-09-03 20:05:00|||||||||179
1630699800000|2021-09-03 20:10:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2312
1630700100000|2021-09-03 20:15:00|||||||||23
1630700400000|2021-09-03 20:20:00|||||||||456
1630700700000|2021-09-03 20:25:00|||||||||359
1630701000000|2021-09-03 20:30:00|||||||||537
1630701300000|2021-09-03 20:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2249
1630701600000|2021-09-03 20:40:00|||||||||256
1630701900000|2021-09-03 20:45:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1457
1630702200000|2021-09-03 20:50:00|||||||||649
1630702500000|2021-09-03 20:55:00|||||||||1714
1630881000000|2021-09-05 22:30:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|181
1630881300000|2021-09-05 22:35:00|||||||||5
1630881600000|2021-09-05 22:40:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12
1630887300000|2021-09-06 00:15:00|12368.2|12366.2|12367.8|12365.8|12368.2|12366.2|12367.8|12365.8|43
1630887600000|2021-09-06 00:20:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|44
1630887900000|2021-09-06 00:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|236
1630892700000|2021-09-06 01:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|0
1630893300000|2021-09-06 01:55:00|||||||||3
1630893600000|2021-09-06 02:00:00|||||||||3
1630893900000|2021-09-06 02:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|543
1630894200000|2021-09-06 02:10:00|||||||||26
1630894500000|2021-09-06 02:15:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|186
1630894800000|2021-09-06 02:20:00|||||||||10
1630895100000|2021-09-06 02:25:00|||||||||125
1630895400000|2021-09-06 02:30:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|11
1630895700000|2021-09-06 02:35:00|||||||||20
1630896000000|2021-09-06 02:40:00|||||||||14
1630896300000|2021-09-06 02:45:00|||||||||6
1630896600000|2021-09-06 02:50:00|||||||||1
1630896900000|2021-09-06 02:55:00|||||||||4
1630897200000|2021-09-06 03:00:00|||||||||3
1630897500000|2021-09-06 03:05:00|||||||||6
1630897800000|2021-09-06 03:10:00|||||||||1
1630898100000|2021-09-06 03:15:00|||||||||14
1630898700000|2021-09-06 03:25:00|||||||||1
1630899000000|2021-09-06 03:30:00|||||||||2
1630899300000|2021-09-06 03:35:00|||||||||3
1630899900000|2021-09-06 03:45:00|||||||||73
1630900200000|2021-09-06 03:50:00|||||||||9
1630900500000|2021-09-06 03:55:00|||||||||9
1630900800000|2021-09-06 04:00:00|||||||||6
1630901100000|2021-09-06 04:05:00|||||||||2
1630901400000|2021-09-06 04:10:00|||||||||4
1630901700000|2021-09-06 04:15:00|||||||||270
1630902900000|2021-09-06 04:35:00|||||||||45
1630903200000|2021-09-06 04:40:00|||||||||5
1630903800000|2021-09-06 04:50:00|||||||||1
1630904100000|2021-09-06 04:55:00|12369.8|12367.8|12369.4|12367.4|12369.8|12367.8|12369.4|12367.4|412
1630904700000|2021-09-06 05:05:00|||||||||6
1630905000000|2021-09-06 05:10:00|||||||||5
1630905300000|2021-09-06 05:15:00|||||||||14
1630905600000|2021-09-06 05:20:00|||||||||2
1630905900000|2021-09-06 05:25:00|||||||||9
1630906200000|2021-09-06 05:30:00|||||||||1
1630906500000|2021-09-06 05:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|104
1630906800000|2021-09-06 05:40:00|||||||||10
1630907100000|2021-09-06 05:45:00|||||||||4
1630907400000|2021-09-06 05:50:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|204
1630907700000|2021-09-06 05:55:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12369|12367|3
1630908000000|2021-09-06 06:00:00|||||||||103
1630908300000|2021-09-06 06:05:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|98
1630908600000|2021-09-06 06:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1
1630908900000|2021-09-06 06:15:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|150
1630909200000|2021-09-06 06:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|98
1630909800000|2021-09-06 06:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12369|12367|56
1630910100000|2021-09-06 06:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|92
1630910400000|2021-09-06 06:40:00|||||||||21
1630910700000|2021-09-06 06:45:00|||||||||45
1630911000000|2021-09-06 06:50:00|||||||||100
1630911300000|2021-09-06 06:55:00|||||||||8
1630911600000|2021-09-06 07:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|160
1630911900000|2021-09-06 07:05:00|||||||||3
1630912200000|2021-09-06 07:10:00|||||||||181
1630912500000|2021-09-06 07:15:00|||||||||9
1630912800000|2021-09-06 07:20:00|||||||||11
1630913100000|2021-09-06 07:25:00|||||||||25
1630913400000|2021-09-06 07:30:00|||||||||38
1630913700000|2021-09-06 07:35:00|||||||||9
1630914000000|2021-09-06 07:40:00|||||||||174
1630914300000|2021-09-06 07:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|169
1630914600000|2021-09-06 07:50:00|||||||||557
1630914900000|2021-09-06 07:55:00|||||||||37
1630915200000|2021-09-06 08:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|246
1630915500000|2021-09-06 08:05:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|69
1630916100000|2021-09-06 08:15:00|||||||||2
1630916400000|2021-09-06 08:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|126
1630916700000|2021-09-06 08:25:00|||||||||46
1630917000000|2021-09-06 08:30:00|||||||||325
1630917300000|2021-09-06 08:35:00|||||||||17
1630917600000|2021-09-06 08:40:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|446
1630917900000|2021-09-06 08:45:00|||||||||41
1630918200000|2021-09-06 08:50:00|||||||||2
1630918500000|2021-09-06 08:55:00|||||||||26
1630918800000|2021-09-06 09:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|618
1630919100000|2021-09-06 09:05:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|155
1630919400000|2021-09-06 09:10:00|||||||||12
1630919700000|2021-09-06 09:15:00|||||||||29
1630920000000|2021-09-06 09:20:00|||||||||282
1630920300000|2021-09-06 09:25:00|12367|12365|12367|12365|12367|12365|12367|12365|677
1630920600000|2021-09-06 09:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|142
1630920900000|2021-09-06 09:35:00|||||||||3
1630921200000|2021-09-06 09:40:00|||||||||4
1630921500000|2021-09-06 09:45:00|||||||||43
1630922100000|2021-09-06 09:55:00|||||||||5
1630922400000|2021-09-06 10:00:00|||||||||7
1630922700000|2021-09-06 10:05:00|||||||||27
1630923000000|2021-09-06 10:10:00|||||||||1
1630923300000|2021-09-06 10:15:00|||||||||148
1630923600000|2021-09-06 10:20:00|||||||||92
1630923900000|2021-09-06 10:25:00|||||||||80
1630924200000|2021-09-06 10:30:00|||||||||20
1630924500000|2021-09-06 10:35:00|||||||||22
1630924800000|2021-09-06 10:40:00|||||||||457
1630925100000|2021-09-06 10:45:00|||||||||10
1630925400000|2021-09-06 10:50:00|||||||||64
1630925700000|2021-09-06 10:55:00|||||||||99
1630926000000|2021-09-06 11:00:00|||||||||9
1630926300000|2021-09-06 11:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367.4|12365.4|1166
1630926600000|2021-09-06 11:10:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|315
1630926900000|2021-09-06 11:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|263
1630927200000|2021-09-06 11:20:00|12367|12365|12367|12365|12367|12365|12367|12365|23
1630927500000|2021-09-06 11:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|675
1630927800000|2021-09-06 11:30:00|||||||||29
1630928100000|2021-09-06 11:35:00|||||||||10
1630928400000|2021-09-06 11:40:00|||||||||15
1630928700000|2021-09-06 11:45:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|503
1630929000000|2021-09-06 11:50:00|||||||||18
1630929300000|2021-09-06 11:55:00|||||||||21
1630929600000|2021-09-06 12:00:00|||||||||3
1630929900000|2021-09-06 12:05:00|12367|12365|12367|12365|12367|12365|12367|12365|119
1630930200000|2021-09-06 12:10:00|||||||||6
1630930500000|2021-09-06 12:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|537
1630930800000|2021-09-06 12:20:00|||||||||24
1630931100000|2021-09-06 12:25:00|||||||||200
1630931400000|2021-09-06 12:30:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|386
1630931700000|2021-09-06 12:35:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|405
1630932000000|2021-09-06 12:40:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|402
1630932300000|2021-09-06 12:45:00|||||||||32
1630932600000|2021-09-06 12:50:00|12367|12365|12367|12365|12367|12365|12367|12365|190
1630932900000|2021-09-06 12:55:00|||||||||40
1630933200000|2021-09-06 13:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|334
1630933500000|2021-09-06 13:05:00|||||||||92
1630933800000|2021-09-06 13:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|587
1630934100000|2021-09-06 13:15:00|||||||||20
1630934400000|2021-09-06 13:20:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|628
1630934700000|2021-09-06 13:25:00|||||||||319
1630935000000|2021-09-06 13:30:00|||||||||7
1630935300000|2021-09-06 13:35:00|||||||||1
1630935900000|2021-09-06 13:45:00|||||||||4
1630936200000|2021-09-06 13:50:00|12367|12365|12367|12365|12367|12365|12367|12365|64
1630936500000|2021-09-06 13:55:00|||||||||44
1630936800000|2021-09-06 14:00:00|||||||||2
1630937100000|2021-09-06 14:05:00|||||||||62
1630937400000|2021-09-06 14:10:00|||||||||5
1630937700000|2021-09-06 14:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|234
1630938000000|2021-09-06 14:20:00|||||||||30
1630938300000|2021-09-06 14:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|296
1630938600000|2021-09-06 14:30:00|||||||||60
1630938900000|2021-09-06 14:35:00|||||||||193
1630939200000|2021-09-06 14:40:00|||||||||6
1630939500000|2021-09-06 14:45:00|||||||||133
1630939800000|2021-09-06 14:50:00|||||||||11
1630940100000|2021-09-06 14:55:00|||||||||98
1630940400000|2021-09-06 15:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|366
1630940700000|2021-09-06 15:05:00|||||||||23
1630941000000|2021-09-06 15:10:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|244
1630941300000|2021-09-06 15:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|644
1630941600000|2021-09-06 15:20:00|||||||||15
1630941900000|2021-09-06 15:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|339
1630942200000|2021-09-06 15:30:00|||||||||39
1630942500000|2021-09-06 15:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|145
1630942800000|2021-09-06 15:40:00|||||||||29
1630943100000|2021-09-06 15:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|266
1630943400000|2021-09-06 15:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|269
1630943700000|2021-09-06 15:55:00|||||||||69
1630944000000|2021-09-06 16:00:00|||||||||27
1630944300000|2021-09-06 16:05:00|||||||||17
1630944600000|2021-09-06 16:10:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|197
1630944900000|2021-09-06 16:15:00|||||||||15
1630945200000|2021-09-06 16:20:00|||||||||218
1630945500000|2021-09-06 16:25:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|514
1630945800000|2021-09-06 16:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|255
1630946100000|2021-09-06 16:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|110
1630946400000|2021-09-06 16:40:00|||||||||40
1630946700000|2021-09-06 16:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|431
1630947000000|2021-09-06 16:50:00|||||||||12
1630947300000|2021-09-06 16:55:00|12367|12365|12367|12365|12367|12365|12367|12365|769
1630965600000|2021-09-06 22:00:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|292
1630965900000|2021-09-06 22:05:00|||||||||95
1630966200000|2021-09-06 22:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|26
1630966500000|2021-09-06 22:15:00|||||||||1
1630966800000|2021-09-06 22:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|353
1630967400000|2021-09-06 22:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|32
1630967700000|2021-09-06 22:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|20
1630968000000|2021-09-06 22:40:00|||||||||16
1630968300000|2021-09-06 22:45:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|177
1630968600000|2021-09-06 22:50:00|||||||||8
1630968900000|2021-09-06 22:55:00|||||||||5
1630969200000|2021-09-06 23:00:00|||||||||30
1630969500000|2021-09-06 23:05:00|12369|12367|12368.6|12366.6|12369|12367|12368.6|12366.6|42
1630969800000|2021-09-06 23:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|66
1630970100000|2021-09-06 23:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|110
1630970400000|2021-09-06 23:20:00|||||||||5
1630970700000|2021-09-06 23:25:00|||||||||8
1630971000000|2021-09-06 23:30:00|||||||||5
1630971300000|2021-09-06 23:35:00|||||||||55
1630971600000|2021-09-06 23:40:00|||||||||194
1630971900000|2021-09-06 23:45:00|||||||||15
1630972200000|2021-09-06 23:50:00|||||||||9
1630972500000|2021-09-06 23:55:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|269
1630972800000|2021-09-07 00:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|648
1630973100000|2021-09-07 00:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|278
1630973400000|2021-09-07 00:10:00|||||||||319
1630973700000|2021-09-07 00:15:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|629
1630974000000|2021-09-07 00:20:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|123
1630974300000|2021-09-07 00:25:00|||||||||50
1630974600000|2021-09-07 00:30:00|||||||||181
1630974900000|2021-09-07 00:35:00|||||||||5
1630975200000|2021-09-07 00:40:00|12367|12365|12367|12365|12367|12365|12367|12365|401
1630975500000|2021-09-07 00:45:00|||||||||25
1630975800000|2021-09-07 00:50:00|||||||||5
1630976100000|2021-09-07 00:55:00|||||||||57
1630976400000|2021-09-07 01:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|186
1630976700000|2021-09-07 01:05:00|12367|12365|12367|12365|12367|12365|12367|12365|44
1630977000000|2021-09-07 01:10:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|181
1630977300000|2021-09-07 01:15:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|74
1630977600000|2021-09-07 01:20:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|801
1630977900000|2021-09-07 01:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|976
1630978200000|2021-09-07 01:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|186
1630978500000|2021-09-07 01:35:00|||||||||19
1630978800000|2021-09-07 01:40:00|||||||||40
1630979100000|2021-09-07 01:45:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|134
1630979400000|2021-09-07 01:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|143
1630979700000|2021-09-07 01:55:00|||||||||8
1630980000000|2021-09-07 02:00:00|||||||||60
1630980300000|2021-09-07 02:05:00|||||||||18
1630980600000|2021-09-07 02:10:00|||||||||20
1630980900000|2021-09-07 02:15:00|||||||||106
1630981200000|2021-09-07 02:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|225
1630981500000|2021-09-07 02:25:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|34
1630981800000|2021-09-07 02:30:00|||||||||34
1630982100000|2021-09-07 02:35:00|||||||||6
1630982400000|2021-09-07 02:40:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|19
1630982700000|2021-09-07 02:45:00|||||||||275
1630983000000|2021-09-07 02:50:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|148
1630983300000|2021-09-07 02:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|392
1630983600000|2021-09-07 03:00:00|||||||||42
1630983900000|2021-09-07 03:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|290
1630984200000|2021-09-07 03:10:00|||||||||6
1630984500000|2021-09-07 03:15:00|||||||||5
1630984800000|2021-09-07 03:20:00|||||||||79
1630985100000|2021-09-07 03:25:00|||||||||6
1630985400000|2021-09-07 03:30:00|||||||||47
1630985700000|2021-09-07 03:35:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|135
1630986000000|2021-09-07 03:40:00|||||||||22
1630986300000|2021-09-07 03:45:00|||||||||259
1630986600000|2021-09-07 03:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|69
1630986900000|2021-09-07 03:55:00|||||||||87
1630987200000|2021-09-07 04:00:00|||||||||37
1630987500000|2021-09-07 04:05:00|||||||||44
1630987800000|2021-09-07 04:10:00|||||||||6
1630988100000|2021-09-07 04:15:00|||||||||5
1630988400000|2021-09-07 04:20:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|130
1630988700000|2021-09-07 04:25:00|||||||||7
1630989000000|2021-09-07 04:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|618
1630989300000|2021-09-07 04:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|276
1630989600000|2021-09-07 04:40:00|||||||||56
1630989900000|2021-09-07 04:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|189
1630990200000|2021-09-07 04:50:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|254
1630990500000|2021-09-07 04:55:00|||||||||86
1630990800000|2021-09-07 05:00:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12366.2|12364.2|401
1630991100000|2021-09-07 05:05:00|||||||||11
1630991400000|2021-09-07 05:10:00|||||||||11
1630991700000|2021-09-07 05:15:00|||||||||110
1630992000000|2021-09-07 05:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|314
1630992300000|2021-09-07 05:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|29
1630992600000|2021-09-07 05:30:00|||||||||82
1630992900000|2021-09-07 05:35:00|||||||||374
1630993200000|2021-09-07 05:40:00|||||||||5
1630993500000|2021-09-07 05:45:00|||||||||43
1630993800000|2021-09-07 05:50:00|||||||||270
1630994100000|2021-09-07 05:55:00|||||||||17
1630994400000|2021-09-07 06:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|545
1630994700000|2021-09-07 06:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|498
1630995000000|2021-09-07 06:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|263
1630995300000|2021-09-07 06:15:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|102
1630995600000|2021-09-07 06:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|109
1630995900000|2021-09-07 06:25:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|827
1630996200000|2021-09-07 06:30:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|496
1630996500000|2021-09-07 06:35:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|894
1630996800000|2021-09-07 06:40:00|||||||||141
1630997100000|2021-09-07 06:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|389
1630997400000|2021-09-07 06:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|283
1630997700000|2021-09-07 06:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|145
1630998000000|2021-09-07 07:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1827
1630998300000|2021-09-07 07:05:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|874
1630998600000|2021-09-07 07:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|622
1630998900000|2021-09-07 07:15:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|618
1630999200000|2021-09-07 07:20:00|12363.5|12361.5|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|903
1630999500000|2021-09-07 07:25:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1258
1630999800000|2021-09-07 07:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2187
1631000100000|2021-09-07 07:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|1694
1631000400000|2021-09-07 07:40:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|642
1631000700000|2021-09-07 07:45:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|405
1631001000000|2021-09-07 07:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|425
1631001300000|2021-09-07 07:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|277
1631001600000|2021-09-07 08:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|598
1631001900000|2021-09-07 08:05:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1440
1631002200000|2021-09-07 08:10:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1346
1631002500000|2021-09-07 08:15:00|||||||||401
1631002800000|2021-09-07 08:20:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1044
1631003100000|2021-09-07 08:25:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|439
1631003400000|2021-09-07 08:30:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|119
1631003700000|2021-09-07 08:35:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|739
1631004000000|2021-09-07 08:40:00|||||||||136
1631004300000|2021-09-07 08:45:00|12361.2|12359.2|12360.8|12358.8|12361.2|12359.2|12360.8|12358.8|427
1631004600000|2021-09-07 08:50:00|||||||||103
1631004900000|2021-09-07 08:55:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|684
1631005200000|2021-09-07 09:00:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|502
1631005500000|2021-09-07 09:05:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|472
1631005800000|2021-09-07 09:10:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2389
1631006100000|2021-09-07 09:15:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|590
1631006400000|2021-09-07 09:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|541
1631006700000|2021-09-07 09:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1084
1631007000000|2021-09-07 09:30:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|739
1631007300000|2021-09-07 09:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.2|12359.2|1872
1631007600000|2021-09-07 09:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|660
1631007900000|2021-09-07 09:45:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|3320
1631008200000|2021-09-07 09:50:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|4159
1631008500000|2021-09-07 09:55:00|||||||||73
1631008800000|2021-09-07 10:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|453
1631009100000|2021-09-07 10:05:00|||||||||84
1631009400000|2021-09-07 10:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|1023
1631009700000|2021-09-07 10:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|2107
1631010000000|2021-09-07 10:20:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|1518
1631010300000|2021-09-07 10:25:00|12360|12358|12360|12358|12360|12358|12360|12358|92
1631010600000|2021-09-07 10:30:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|62
1631010900000|2021-09-07 10:35:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|91
1631011200000|2021-09-07 10:40:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|258
1631011500000|2021-09-07 10:45:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|329
1631011800000|2021-09-07 10:50:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|427
1631012100000|2021-09-07 10:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|786
1631012400000|2021-09-07 11:00:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|716
1631012700000|2021-09-07 11:05:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|687
1631013000000|2021-09-07 11:10:00|||||||||738
1631013300000|2021-09-07 11:15:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|399
1631013600000|2021-09-07 11:20:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|552
1631013900000|2021-09-07 11:25:00|||||||||230
1631014200000|2021-09-07 11:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|861
1631014500000|2021-09-07 11:35:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|723
1631014800000|2021-09-07 11:40:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|374
1631015100000|2021-09-07 11:45:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1108
1631015400000|2021-09-07 11:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1051
1631015700000|2021-09-07 11:55:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|1327
1631016000000|2021-09-07 12:00:00|12358|12356|12357.6|12355.6|12358|12356|12357.6|12355.6|1348
1631016300000|2021-09-07 12:05:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1426
1631016600000|2021-09-07 12:10:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|257
1631016900000|2021-09-07 12:15:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|2495
1631017200000|2021-09-07 12:20:00|12357.6|12355.6|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|1605
1631017500000|2021-09-07 12:25:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|796
1631017800000|2021-09-07 12:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|2694
1631018100000|2021-09-07 12:35:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|962
1631018400000|2021-09-07 12:40:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2456
1631018700000|2021-09-07 12:45:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1642
1631019000000|2021-09-07 12:50:00|12356.1|12354.1|12353|12351|12356.1|12354.1|12352.2|12350.2|6449
1631019300000|2021-09-07 12:55:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|2516
1631019600000|2021-09-07 13:00:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1383
1631019900000|2021-09-07 13:05:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|804
1631020200000|2021-09-07 13:10:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|796
1631020500000|2021-09-07 13:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|882
1631020800000|2021-09-07 13:20:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|3316
1631021100000|2021-09-07 13:25:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|858
1631021400000|2021-09-07 13:30:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|2275
1631021700000|2021-09-07 13:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1621
1631022000000|2021-09-07 13:40:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|2835
1631022300000|2021-09-07 13:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1389
1631022600000|2021-09-07 13:50:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|494
1631022900000|2021-09-07 13:55:00|12352.2|12350.2|12350.6|12348.6|12352.2|12350.2|12349.8|12347.8|2030
1631023200000|2021-09-07 14:00:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|3596
1631023500000|2021-09-07 14:05:00|12348.3|12346.3|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|3686
1631023800000|2021-09-07 14:10:00|12350.6|12348.6|12348.3|12346.3|12350.6|12348.6|12348.3|12346.3|1870
1631024100000|2021-09-07 14:15:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|1040
1631024400000|2021-09-07 14:20:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1612
1631024700000|2021-09-07 14:25:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|517
1631025000000|2021-09-07 14:30:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|3099
1631025300000|2021-09-07 14:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|3133
1631025600000|2021-09-07 14:40:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|1578
1631025900000|2021-09-07 14:45:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|2873
1631026200000|2021-09-07 14:50:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|2301
1631026500000|2021-09-07 14:55:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|660
1631026800000|2021-09-07 15:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|1600
1631027100000|2021-09-07 15:05:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|2294
1631027400000|2021-09-07 15:10:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1938
1631027700000|2021-09-07 15:15:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1634
1631028000000|2021-09-07 15:20:00|||||||||1492
1631028300000|2021-09-07 15:25:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|187
1631028600000|2021-09-07 15:30:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|3037
1631028900000|2021-09-07 15:35:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|561
1631029200000|2021-09-07 15:40:00|||||||||1258
1631029500000|2021-09-07 15:45:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|405
1631029800000|2021-09-07 15:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1909
1631030100000|2021-09-07 15:55:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1525
1631030400000|2021-09-07 16:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2382
1631030700000|2021-09-07 16:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|281
1631031000000|2021-09-07 16:10:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|510
1631031300000|2021-09-07 16:15:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2004
1631031600000|2021-09-07 16:20:00|||||||||46
1631031900000|2021-09-07 16:25:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|632
1631032200000|2021-09-07 16:30:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|677
1631032500000|2021-09-07 16:35:00|||||||||93
1631032800000|2021-09-07 16:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|471
1631033100000|2021-09-07 16:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|295
1631033400000|2021-09-07 16:50:00|||||||||961
1631033700000|2021-09-07 16:55:00|12353|12351|12353|12351|12353|12351|12353|12351|344
1631034000000|2021-09-07 17:00:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|3337
1631034300000|2021-09-07 17:05:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1979
1631034600000|2021-09-07 17:10:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|849
1631034900000|2021-09-07 17:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|326
1631035200000|2021-09-07 17:20:00|||||||||51
1631035500000|2021-09-07 17:25:00|||||||||921
1631035800000|2021-09-07 17:30:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|517
1631036100000|2021-09-07 17:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|645
1631036400000|2021-09-07 17:40:00|12353|12351|12353|12351|12353|12351|12353|12351|295
1631036700000|2021-09-07 17:45:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|933
1631037000000|2021-09-07 17:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1182
1631037300000|2021-09-07 17:55:00|||||||||191
1631037600000|2021-09-07 18:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|212
1631037900000|2021-09-07 18:05:00|||||||||197
1631038200000|2021-09-07 18:10:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|484
1631038500000|2021-09-07 18:15:00|||||||||70
1631038800000|2021-09-07 18:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|918
1631039100000|2021-09-07 18:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|1533
1631039400000|2021-09-07 18:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1203
1631039700000|2021-09-07 18:35:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|681
1631040000000|2021-09-07 18:40:00|||||||||1325
1631040300000|2021-09-07 18:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1602
1631040600000|2021-09-07 18:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1199
1631040900000|2021-09-07 18:55:00|12353.3|12351.3|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|3794
1631041200000|2021-09-07 19:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|695
1631041500000|2021-09-07 19:05:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|2033
1631041800000|2021-09-07 19:10:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|457
1631042100000|2021-09-07 19:15:00|||||||||1659
1631042400000|2021-09-07 19:20:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|2496
1631042700000|2021-09-07 19:25:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|1203
1631043000000|2021-09-07 19:30:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1317
1631043300000|2021-09-07 19:35:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2411
1631043600000|2021-09-07 19:40:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|736
1631043900000|2021-09-07 19:45:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2270
1631044200000|2021-09-07 19:50:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|362
1631044500000|2021-09-07 19:55:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|3297
1631044800000|2021-09-07 20:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|4940
1631045100000|2021-09-07 20:05:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1165
1631045400000|2021-09-07 20:10:00|12353|12351|12353|12351|12353|12351|12353|12351|1295
1631045700000|2021-09-07 20:15:00|||||||||61
1631046000000|2021-09-07 20:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|656
1631046300000|2021-09-07 20:25:00|||||||||1244
1631046600000|2021-09-07 20:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|592
1631046900000|2021-09-07 20:35:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|3644
1631047200000|2021-09-07 20:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|528
1631047500000|2021-09-07 20:45:00|||||||||1116
1631047800000|2021-09-07 20:50:00|||||||||1103
1631048100000|2021-09-07 20:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|3393
1631052000000|2021-09-07 22:00:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|200
1631052300000|2021-09-07 22:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|19
1631052600000|2021-09-07 22:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|854
1631052900000|2021-09-07 22:15:00|12353.3|12351.3|12353|12351|12353.3|12351.3|12353|12351|92
1631053200000|2021-09-07 22:20:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|120
1631053500000|2021-09-07 22:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|6
1631053800000|2021-09-07 22:30:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|310
1631054100000|2021-09-07 22:35:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|233
1631054400000|2021-09-07 22:40:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|34
1631054700000|2021-09-07 22:45:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|136
1631055000000|2021-09-07 22:50:00|||||||||32
1631055300000|2021-09-07 22:55:00|||||||||28
1631055600000|2021-09-07 23:00:00|||||||||27
1631055900000|2021-09-07 23:05:00|||||||||69
1631056200000|2021-09-07 23:10:00|||||||||21
1631056500000|2021-09-07 23:15:00|||||||||29
1631056800000|2021-09-07 23:20:00|||||||||37
1631057100000|2021-09-07 23:25:00|||||||||213
1631057400000|2021-09-07 23:30:00|||||||||35
1631057700000|2021-09-07 23:35:00|||||||||90
1631058000000|2021-09-07 23:40:00|||||||||102
1631058300000|2021-09-07 23:45:00|||||||||12
1631058600000|2021-09-07 23:50:00|||||||||125
1631058900000|2021-09-07 23:55:00|12353|12351|12353|12351|12353|12351|12353|12351|199
1631059200000|2021-09-08 00:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|452
1631059500000|2021-09-08 00:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|238
1631059800000|2021-09-08 00:10:00|||||||||130
1631060100000|2021-09-08 00:15:00|||||||||87
1631060400000|2021-09-08 00:20:00|||||||||6
1631060700000|2021-09-08 00:25:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|19
1631061000000|2021-09-08 00:30:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|930
1631061300000|2021-09-08 00:35:00|||||||||76
1631061600000|2021-09-08 00:40:00|||||||||4
1631061900000|2021-09-08 00:45:00|||||||||216
1631062200000|2021-09-08 00:50:00|||||||||557
1631062500000|2021-09-08 00:55:00|12353|12351|12353|12351|12353|12351|12353|12351|304
1631062800000|2021-09-08 01:00:00|||||||||8
1631063100000|2021-09-08 01:05:00|||||||||6
1631063400000|2021-09-08 01:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|768
1631063700000|2021-09-08 01:15:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.8|12349.8|324
1631064000000|2021-09-08 01:20:00|||||||||6
1631064300000|2021-09-08 01:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|53
1631064600000|2021-09-08 01:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|457
1631064900000|2021-09-08 01:35:00|||||||||48
1631065200000|2021-09-08 01:40:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|45
1631065500000|2021-09-08 01:45:00|||||||||9
1631065800000|2021-09-08 01:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|770
1631066100000|2021-09-08 01:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|209
1631066400000|2021-09-08 02:00:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|272
1631066700000|2021-09-08 02:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|215
1631067000000|2021-09-08 02:10:00|||||||||19
1631067300000|2021-09-08 02:15:00|12353|12351|12353|12351|12353|12351|12353|12351|96
1631067600000|2021-09-08 02:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|59
1631067900000|2021-09-08 02:25:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353|12351|101
1631068200000|2021-09-08 02:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|509
1631068500000|2021-09-08 02:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|402
1631068800000|2021-09-08 02:40:00|||||||||25
1631069100000|2021-09-08 02:45:00|||||||||70
1631069400000|2021-09-08 02:50:00|||||||||71
1631069700000|2021-09-08 02:55:00|||||||||174
1631070000000|2021-09-08 03:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|305
1631070300000|2021-09-08 03:05:00|||||||||13
1631070600000|2021-09-08 03:10:00|||||||||130
1631070900000|2021-09-08 03:15:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|209
1631071200000|2021-09-08 03:20:00|||||||||27
1631071500000|2021-09-08 03:25:00|||||||||23
1631072100000|2021-09-08 03:35:00|||||||||49
1631072400000|2021-09-08 03:40:00|||||||||109
1631072700000|2021-09-08 03:45:00|||||||||14
1631073000000|2021-09-08 03:50:00|||||||||16
1631073300000|2021-09-08 03:55:00|||||||||55
1631073600000|2021-09-08 04:00:00|||||||||24
1631073900000|2021-09-08 04:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|174
1631074200000|2021-09-08 04:10:00|||||||||3
1631074500000|2021-09-08 04:15:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|441
1631074800000|2021-09-08 04:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|25
1631075100000|2021-09-08 04:25:00|||||||||103
1631075400000|2021-09-08 04:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|259
1631075700000|2021-09-08 04:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|65
1631076000000|2021-09-08 04:40:00|||||||||37
1631076300000|2021-09-08 04:45:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|506
1631076600000|2021-09-08 04:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|78
1631076900000|2021-09-08 04:55:00|||||||||16
1631077200000|2021-09-08 05:00:00|||||||||76
1631077500000|2021-09-08 05:05:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|561
1631077800000|2021-09-08 05:10:00|||||||||849
1631078100000|2021-09-08 05:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|507
1631078400000|2021-09-08 05:20:00|||||||||390
1631078700000|2021-09-08 05:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|114
1631079000000|2021-09-08 05:30:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|101
1631079300000|2021-09-08 05:35:00|||||||||38
1631079600000|2021-09-08 05:40:00|12350.6|12348.6|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|260
1631079900000|2021-09-08 05:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|105
1631080200000|2021-09-08 05:50:00|||||||||84
1631080500000|2021-09-08 05:55:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|483
1631080800000|2021-09-08 06:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|230
1631081100000|2021-09-08 06:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|214
1631081400000|2021-09-08 06:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|273
1631081700000|2021-09-08 06:15:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|683
1631082000000|2021-09-08 06:20:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|388
1631082300000|2021-09-08 06:25:00|||||||||79
1631082600000|2021-09-08 06:30:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|393
1631082900000|2021-09-08 06:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|4043
1631083200000|2021-09-08 06:40:00|||||||||67
1631083500000|2021-09-08 06:45:00|||||||||100
1631083800000|2021-09-08 06:50:00|||||||||330
1631084100000|2021-09-08 06:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|723
1631084400000|2021-09-08 07:00:00|12353.7|12351.7|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|3425
1631084700000|2021-09-08 07:05:00|12356.9|12354.9|12355.3|12353.3|12358.4|12356.4|12355.3|12353.3|2519
1631085000000|2021-09-08 07:10:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|1912
1631085300000|2021-09-08 07:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|493
1631085600000|2021-09-08 07:20:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1307
1631085900000|2021-09-08 07:25:00|12360|12358|12358.4|12356.4|12360|12358|12357.6|12355.6|1345
1631086200000|2021-09-08 07:30:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|398
1631086500000|2021-09-08 07:35:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1147
1631086800000|2021-09-08 07:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|338
1631087100000|2021-09-08 07:45:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1579
1631087400000|2021-09-08 07:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1580
1631087700000|2021-09-08 07:55:00|||||||||71
1631088000000|2021-09-08 08:00:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2144
1631088300000|2021-09-08 08:05:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1371
1631088600000|2021-09-08 08:10:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|1644
1631088900000|2021-09-08 08:15:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|1790
1631089200000|2021-09-08 08:20:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|1470
1631089500000|2021-09-08 08:25:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12359.2|12357.2|559
1631089800000|2021-09-08 08:30:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|395
1631090100000|2021-09-08 08:35:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|958
1631090400000|2021-09-08 08:40:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|204
1631090700000|2021-09-08 08:45:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|513
1631091000000|2021-09-08 08:50:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|992
1631091300000|2021-09-08 08:55:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|246
1631091600000|2021-09-08 09:00:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|427
1631091900000|2021-09-08 09:05:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|416
1631092200000|2021-09-08 09:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|297
1631092500000|2021-09-08 09:15:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|448
1631092800000|2021-09-08 09:20:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|767
1631093100000|2021-09-08 09:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1051
1631093400000|2021-09-08 09:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|858
1631093700000|2021-09-08 09:35:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|2046
1631094000000|2021-09-08 09:40:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|6724
1631094300000|2021-09-08 09:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|318
1631094600000|2021-09-08 09:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|124
1631094900000|2021-09-08 09:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|245
1631095200000|2021-09-08 10:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|304
1631095500000|2021-09-08 10:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|200
1631095800000|2021-09-08 10:10:00|||||||||96
1631096100000|2021-09-08 10:15:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|128
1631096400000|2021-09-08 10:20:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|553
1631096700000|2021-09-08 10:25:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|716
1631097000000|2021-09-08 10:30:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|321
1631097300000|2021-09-08 10:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|301
1631097600000|2021-09-08 10:40:00|||||||||3
1631097900000|2021-09-08 10:45:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|479
1631098200000|2021-09-08 10:50:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1102
1631098500000|2021-09-08 10:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|699
1631098800000|2021-09-08 11:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|414
1631099100000|2021-09-08 11:05:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1398
1631099400000|2021-09-08 11:10:00|||||||||41
1631099700000|2021-09-08 11:15:00|||||||||65
1631100000000|2021-09-08 11:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|574
1631100300000|2021-09-08 11:25:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|420
1631100600000|2021-09-08 11:30:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1149
1631100900000|2021-09-08 11:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|651
1631101200000|2021-09-08 11:40:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|2437
1631101500000|2021-09-08 11:45:00|||||||||89
1631101800000|2021-09-08 11:50:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|811
1631102100000|2021-09-08 11:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|424
1631102400000|2021-09-08 12:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|199
1631102700000|2021-09-08 12:05:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|1015
1631103000000|2021-09-08 12:10:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|580
1631103300000|2021-09-08 12:15:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|3226
1631103600000|2021-09-08 12:20:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|2951
1631103900000|2021-09-08 12:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|2960
1631104200000|2021-09-08 12:30:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|433
1631104500000|2021-09-08 12:35:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2124
1631104800000|2021-09-08 12:40:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|261
1631105100000|2021-09-08 12:45:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|635
1631105400000|2021-09-08 12:50:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|973
1631105700000|2021-09-08 12:55:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1970
1631106000000|2021-09-08 13:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1368
1631106300000|2021-09-08 13:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|542
1631106600000|2021-09-08 13:10:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1607
1631106900000|2021-09-08 13:15:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1136
1631107200000|2021-09-08 13:20:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1610
1631107500000|2021-09-08 13:25:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1675
1631107800000|2021-09-08 13:30:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|2632
1631108100000|2021-09-08 13:35:00|12355.3|12353.3|12353.7|12351.7|12356.1|12354.1|12353.7|12351.7|2226
1631108400000|2021-09-08 13:40:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|6030
1631108700000|2021-09-08 13:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349|12347|6439
1631109000000|2021-09-08 13:50:00|12350.6|12348.6|12352.2|12350.2|12353|12351|12350.6|12348.6|3123
1631109300000|2021-09-08 13:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|1658
1631109600000|2021-09-08 14:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|3218
1631109900000|2021-09-08 14:05:00|12350.6|12348.6|12353.7|12351.7|12354.5|12352.5|12350.6|12348.6|1878
1631110200000|2021-09-08 14:10:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|4442
1631110500000|2021-09-08 14:15:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|2506
1631110800000|2021-09-08 14:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|411
1631111100000|2021-09-08 14:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1435
1631111400000|2021-09-08 14:30:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1271
1631111700000|2021-09-08 14:35:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1771
1631112000000|2021-09-08 14:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2085
1631112300000|2021-09-08 14:45:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1115
1631112600000|2021-09-08 14:50:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4040
1631112900000|2021-09-08 14:55:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|4361
1631113200000|2021-09-08 15:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|5627
1631113500000|2021-09-08 15:05:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1111
1631113800000|2021-09-08 15:10:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2452
1631114100000|2021-09-08 15:15:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1636
1631114400000|2021-09-08 15:20:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|2269
1631114700000|2021-09-08 15:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2297
1631115000000|2021-09-08 15:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|631
1631115300000|2021-09-08 15:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|205
1631115600000|2021-09-08 15:40:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|556
1631115900000|2021-09-08 15:45:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|3944
1631116200000|2021-09-08 15:50:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|2862
1631116500000|2021-09-08 15:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|2365
1631116800000|2021-09-08 16:00:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.5|12354.5|431
1631117100000|2021-09-08 16:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|782
1631117400000|2021-09-08 16:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|276
1631117700000|2021-09-08 16:15:00|||||||||173
1631118000000|2021-09-08 16:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|905
1631118300000|2021-09-08 16:25:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|471
1631118600000|2021-09-08 16:30:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1124
1631118900000|2021-09-08 16:35:00|||||||||102
1631119200000|2021-09-08 16:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|479
1631119500000|2021-09-08 16:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1216
1631119800000|2021-09-08 16:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|784
1631120100000|2021-09-08 16:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1274
1631120400000|2021-09-08 17:00:00|12356.9|12354.9|12359.2|12357.2|12362.3|12360.3|12356.1|12354.1|4071
1631120700000|2021-09-08 17:05:00|12358.4|12356.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|4749
1631121000000|2021-09-08 17:10:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|4240
1631121300000|2021-09-08 17:15:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|2197
1631121600000|2021-09-08 17:20:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12358.4|12356.4|1932
1631121900000|2021-09-08 17:25:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12358.8|12356.8|9281
1631122200000|2021-09-08 17:30:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|263
1631122500000|2021-09-08 17:35:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2820
1631122800000|2021-09-08 17:40:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|558
1631123100000|2021-09-08 17:45:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2048
1631123400000|2021-09-08 17:50:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|2685
1631123700000|2021-09-08 17:55:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|1466
1631124000000|2021-09-08 18:00:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|2433
1631124300000|2021-09-08 18:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|980
1631124600000|2021-09-08 18:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1309
1631124900000|2021-09-08 18:15:00|||||||||618
1631125200000|2021-09-08 18:20:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|751
1631125500000|2021-09-08 18:25:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|255
1631125800000|2021-09-08 18:30:00|12360|12358|12360|12358|12360|12358|12360|12358|285
1631126100000|2021-09-08 18:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|1962
1631126400000|2021-09-08 18:40:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|575
1631126700000|2021-09-08 18:45:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1266
1631127000000|2021-09-08 18:50:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|841
1631127300000|2021-09-08 18:55:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|3506
1631127600000|2021-09-08 19:00:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1164
1631127900000|2021-09-08 19:05:00|||||||||357
1631128200000|2021-09-08 19:10:00|||||||||379
1631128500000|2021-09-08 19:15:00|||||||||502
1631128800000|2021-09-08 19:20:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1514
1631129100000|2021-09-08 19:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|662
1631129400000|2021-09-08 19:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1657
1631129700000|2021-09-08 19:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1281
1631130000000|2021-09-08 19:40:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|508
1631130300000|2021-09-08 19:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|870
1631130600000|2021-09-08 19:50:00|||||||||1301
1631130900000|2021-09-08 19:55:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|2143
1631131200000|2021-09-08 20:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|7013
1631131500000|2021-09-08 20:05:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2052
1631131800000|2021-09-08 20:10:00|12358|12356|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|880
1631132100000|2021-09-08 20:15:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1190
1631132400000|2021-09-08 20:20:00|||||||||631
1631132700000|2021-09-08 20:25:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|541
1631133000000|2021-09-08 20:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1173
1631133300000|2021-09-08 20:35:00|||||||||271
1631133600000|2021-09-08 20:40:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1908
1631133900000|2021-09-08 20:45:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1205
1631134200000|2021-09-08 20:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|4250
1631134500000|2021-09-08 20:55:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1437
1631138400000|2021-09-08 22:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|183
1631138700000|2021-09-08 22:05:00|||||||||7
1631139000000|2021-09-08 22:10:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.5|12354.5|385
1631139300000|2021-09-08 22:15:00|||||||||276
1631139900000|2021-09-08 22:25:00|||||||||1
1631140200000|2021-09-08 22:30:00|||||||||2
1631140500000|2021-09-08 22:35:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|69
1631140800000|2021-09-08 22:40:00|||||||||17
1631141100000|2021-09-08 22:45:00|||||||||9
1631141400000|2021-09-08 22:50:00|||||||||2
1631141700000|2021-09-08 22:55:00|||||||||6
1631142000000|2021-09-08 23:00:00|||||||||199
1631142300000|2021-09-08 23:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|37
1631142600000|2021-09-08 23:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|236
1631142900000|2021-09-08 23:15:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|42
1631143200000|2021-09-08 23:20:00|||||||||17
1631143500000|2021-09-08 23:25:00|||||||||19
1631144100000|2021-09-08 23:35:00|||||||||102
1631144400000|2021-09-08 23:40:00|||||||||5
1631144700000|2021-09-08 23:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|146
1631145000000|2021-09-08 23:50:00|||||||||2
1631145300000|2021-09-08 23:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|64
1631145600000|2021-09-09 00:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|327
1631145900000|2021-09-09 00:05:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|198
1631146200000|2021-09-09 00:10:00|||||||||103
1631146500000|2021-09-09 00:15:00|||||||||20
1631146800000|2021-09-09 00:20:00|||||||||37
1631147100000|2021-09-09 00:25:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|425
1631147400000|2021-09-09 00:30:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|267
1631147700000|2021-09-09 00:35:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1021
1631148000000|2021-09-09 00:40:00|||||||||4
1631148300000|2021-09-09 00:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|67
1631148600000|2021-09-09 00:50:00|||||||||103
1631148900000|2021-09-09 00:55:00|||||||||1
1631149200000|2021-09-09 01:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|268
1631149500000|2021-09-09 01:05:00|12356.9|12354.9|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|353
1631149800000|2021-09-09 01:10:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|262
1631150100000|2021-09-09 01:15:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|173
1631150400000|2021-09-09 01:20:00|||||||||277
1631150700000|2021-09-09 01:25:00|||||||||108
1631151000000|2021-09-09 01:30:00|||||||||134
1631151300000|2021-09-09 01:35:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|325
1631151600000|2021-09-09 01:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|287
1631151900000|2021-09-09 01:45:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|124
1631152200000|2021-09-09 01:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|388
1631152500000|2021-09-09 01:55:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|89
1631152800000|2021-09-09 02:00:00|||||||||96
1631153100000|2021-09-09 02:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|139
1631153400000|2021-09-09 02:10:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|281
1631153700000|2021-09-09 02:15:00|||||||||115
1631154000000|2021-09-09 02:20:00|||||||||1
1631154300000|2021-09-09 02:25:00|||||||||49
1631154600000|2021-09-09 02:30:00|||||||||10
1631154900000|2021-09-09 02:35:00|||||||||39
1631155200000|2021-09-09 02:40:00|||||||||17
1631155500000|2021-09-09 02:45:00|||||||||5
1631155800000|2021-09-09 02:50:00|||||||||2
1631156100000|2021-09-09 02:55:00|||||||||7
1631156400000|2021-09-09 03:00:00|||||||||48
1631156700000|2021-09-09 03:05:00|||||||||13
1631157000000|2021-09-09 03:10:00|||||||||1
1631157600000|2021-09-09 03:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|260
1631157900000|2021-09-09 03:25:00|||||||||396
1631158200000|2021-09-09 03:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|21
1631158500000|2021-09-09 03:35:00|||||||||23
1631158800000|2021-09-09 03:40:00|||||||||2
1631159100000|2021-09-09 03:45:00|||||||||11
1631159400000|2021-09-09 03:50:00|||||||||9
1631159700000|2021-09-09 03:55:00|||||||||8
1631160000000|2021-09-09 04:00:00|||||||||3
1631160300000|2021-09-09 04:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|180
1631160600000|2021-09-09 04:10:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|99
1631160900000|2021-09-09 04:15:00|||||||||3
1631161500000|2021-09-09 04:25:00|||||||||1
1631161800000|2021-09-09 04:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|7
1631162100000|2021-09-09 04:35:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|307
1631162400000|2021-09-09 04:40:00|||||||||95
1631162700000|2021-09-09 04:45:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|679
1631163000000|2021-09-09 04:50:00|12360|12358|12360|12358|12360|12358|12360|12358|200
1631163300000|2021-09-09 04:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|279
1631163600000|2021-09-09 05:00:00|||||||||84
1631163900000|2021-09-09 05:05:00|||||||||14
1631164200000|2021-09-09 05:10:00|||||||||24
1631164500000|2021-09-09 05:15:00|||||||||34
1631164800000|2021-09-09 05:20:00|||||||||67
1631165100000|2021-09-09 05:25:00|||||||||33
1631165400000|2021-09-09 05:30:00|12360|12358|12360|12358|12360|12358|12360|12358|164
1631165700000|2021-09-09 05:35:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|118
1631166000000|2021-09-09 05:40:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|86
1631166300000|2021-09-09 05:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|249
1631166600000|2021-09-09 05:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|87
1631166900000|2021-09-09 05:55:00|||||||||12
1631167200000|2021-09-09 06:00:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|934
1631167500000|2021-09-09 06:05:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|598
1631167800000|2021-09-09 06:10:00|||||||||122
1631168100000|2021-09-09 06:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|192
1631168400000|2021-09-09 06:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|431
1631168700000|2021-09-09 06:25:00|||||||||191
1631169000000|2021-09-09 06:30:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|166
1631169300000|2021-09-09 06:35:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|499
1631169600000|2021-09-09 06:40:00|||||||||32
1631169900000|2021-09-09 06:45:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|219
1631170200000|2021-09-09 06:50:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|741
1631170500000|2021-09-09 06:55:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|430
1631170800000|2021-09-09 07:00:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|670
1631171100000|2021-09-09 07:05:00|12361.2|12359.2|12363.9|12361.9|12364.7|12362.7|12360.8|12358.8|2529
1631171400000|2021-09-09 07:10:00|12364.7|12362.7|12361.5|12359.5|12364.7|12362.7|12360.8|12358.8|1424
1631171700000|2021-09-09 07:15:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|818
1631172000000|2021-09-09 07:20:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|810
1631172300000|2021-09-09 07:25:00|12361.9|12359.9|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|786
1631172600000|2021-09-09 07:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|498
1631172900000|2021-09-09 07:35:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|517
1631173200000|2021-09-09 07:40:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1188
1631173500000|2021-09-09 07:45:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|668
1631173800000|2021-09-09 07:50:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1232
1631174100000|2021-09-09 07:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|867
1631174400000|2021-09-09 08:00:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|995
1631174700000|2021-09-09 08:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|335
1631175000000|2021-09-09 08:10:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|471
1631175300000|2021-09-09 08:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|723
1631175600000|2021-09-09 08:20:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|297
1631175900000|2021-09-09 08:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|393
1631176200000|2021-09-09 08:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|292
1631176500000|2021-09-09 08:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|413
1631176800000|2021-09-09 08:40:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1378
1631177100000|2021-09-09 08:45:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|115
1631177400000|2021-09-09 08:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|53
1631177700000|2021-09-09 08:55:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|782
1631178000000|2021-09-09 09:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|699
1631178300000|2021-09-09 09:05:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|797
1631178600000|2021-09-09 09:10:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1463
1631178900000|2021-09-09 09:15:00|||||||||232
1631179200000|2021-09-09 09:20:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|266
1631179500000|2021-09-09 09:25:00|||||||||3726
1631179800000|2021-09-09 09:30:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1869
1631180100000|2021-09-09 09:35:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|981
1631180400000|2021-09-09 09:40:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|703
1631180700000|2021-09-09 09:45:00|||||||||51
1631181000000|2021-09-09 09:50:00|||||||||1971
1631181300000|2021-09-09 09:55:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|264
1631181600000|2021-09-09 10:00:00|||||||||320
1631181900000|2021-09-09 10:05:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12358.4|12356.4|1424
1631182200000|2021-09-09 10:10:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|599
1631182500000|2021-09-09 10:15:00|||||||||811
1631182800000|2021-09-09 10:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|201
1631183100000|2021-09-09 10:25:00|12360|12358|12360|12358|12360|12358|12360|12358|94
1631183400000|2021-09-09 10:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|574
1631183700000|2021-09-09 10:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|477
1631184000000|2021-09-09 10:40:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|101
1631184300000|2021-09-09 10:45:00|||||||||230
1631184600000|2021-09-09 10:50:00|12360|12358|12360|12358|12360|12358|12360|12358|37
1631184900000|2021-09-09 10:55:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|347
1631185200000|2021-09-09 11:00:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|471
1631185500000|2021-09-09 11:05:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|503
1631185800000|2021-09-09 11:10:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1276
1631186100000|2021-09-09 11:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1718
1631186400000|2021-09-09 11:20:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|845
1631186700000|2021-09-09 11:25:00|||||||||408
1631187000000|2021-09-09 11:30:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|496
1631187300000|2021-09-09 11:35:00|||||||||106
1631187600000|2021-09-09 11:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|763
1631187900000|2021-09-09 11:45:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12356.9|12354.9|3444
1631188200000|2021-09-09 11:50:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1663
1631188500000|2021-09-09 11:55:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|805
1631188800000|2021-09-09 12:00:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|4402
1631189100000|2021-09-09 12:05:00|12356.9|12354.9|12353.7|12351.7|12356.9|12354.9|12352.2|12350.2|4936
1631189400000|2021-09-09 12:10:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|2377
1631189700000|2021-09-09 12:15:00|12354.5|12352.5|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|1577
1631190000000|2021-09-09 12:20:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|3638
1631190300000|2021-09-09 12:25:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2749
1631190600000|2021-09-09 12:30:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12354.5|12352.5|5510
1631190900000|2021-09-09 12:35:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|1135
1631191200000|2021-09-09 12:40:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12354.5|12352.5|1826
1631191500000|2021-09-09 12:45:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|3403
1631191800000|2021-09-09 12:50:00|12356.9|12354.9|12354.5|12352.5|12356.9|12354.9|12354.5|12352.5|1879
1631192100000|2021-09-09 12:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|3760
1631192400000|2021-09-09 13:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3211
1631192700000|2021-09-09 13:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|631
1631193000000|2021-09-09 13:10:00|12354.5|12352.5|12357.6|12355.6|12357.6|12355.6|12354.5|12352.5|1262
1631193300000|2021-09-09 13:15:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|2332
1631193600000|2021-09-09 13:20:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12356.9|12354.9|1751
1631193900000|2021-09-09 13:25:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|5295
1631194200000|2021-09-09 13:30:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12359.2|12357.2|8244
1631194500000|2021-09-09 13:35:00|12359.2|12357.2|12360.8|12358.8|12361.5|12359.5|12359.2|12357.2|2509
1631194800000|2021-09-09 13:40:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|1222
1631195100000|2021-09-09 13:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|2589
1631195400000|2021-09-09 13:50:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|2218
1631195700000|2021-09-09 13:55:00|12358.4|12356.4|12357.6|12355.6|12358.8|12356.8|12356.1|12354.1|4131
1631196000000|2021-09-09 14:00:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|2434
1631196300000|2021-09-09 14:05:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|2555
1631196600000|2021-09-09 14:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|3162
1631196900000|2021-09-09 14:15:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12358.4|12356.4|2428
1631197200000|2021-09-09 14:20:00|12360|12358|12360.8|12358.8|12362.3|12360.3|12360|12358|1579
1631197500000|2021-09-09 14:25:00|12361.5|12359.5|12361.5|12359.5|12361.9|12359.9|12361.5|12359.5|3137
1631197800000|2021-09-09 14:30:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|5050
1631198100000|2021-09-09 14:35:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|2719
1631198400000|2021-09-09 14:40:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1434
1631198700000|2021-09-09 14:45:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2877
1631199000000|2021-09-09 14:50:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1163
1631199300000|2021-09-09 14:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|346
1631199600000|2021-09-09 15:00:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1600
1631199900000|2021-09-09 15:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1049
1631200200000|2021-09-09 15:10:00|12362.3|12360.3|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|2733
1631200500000|2021-09-09 15:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1057
1631200800000|2021-09-09 15:20:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|2634
1631201100000|2021-09-09 15:25:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1602
1631201400000|2021-09-09 15:30:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|520
1631201700000|2021-09-09 15:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1329
1631202000000|2021-09-09 15:40:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1568
1631202300000|2021-09-09 15:45:00|||||||||794
1631202600000|2021-09-09 15:50:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1865
1631202900000|2021-09-09 15:55:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|2257
1631203200000|2021-09-09 16:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1821
1631203500000|2021-09-09 16:05:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1377
1631203800000|2021-09-09 16:10:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1161
1631204100000|2021-09-09 16:15:00|12367|12365|12367|12365|12367|12365|12367|12365|1092
1631204400000|2021-09-09 16:20:00|||||||||4014
1631204700000|2021-09-09 16:25:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1345
1631205000000|2021-09-09 16:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1461
1631205300000|2021-09-09 16:35:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2034
1631205600000|2021-09-09 16:40:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1587
1631205900000|2021-09-09 16:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1985
1631206200000|2021-09-09 16:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2113
1631206500000|2021-09-09 16:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|799
1631206800000|2021-09-09 17:00:00|12369|12367|12370.9|12368.9|12371.7|12369.7|12367.8|12365.8|6254
1631207100000|2021-09-09 17:05:00|12371.7|12369.7|12374|12372|12374|12372|12370.9|12368.9|5961
1631207400000|2021-09-09 17:10:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|3184
1631207700000|2021-09-09 17:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|4159
1631208000000|2021-09-09 17:20:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|5739
1631208300000|2021-09-09 17:25:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12373.3|12371.3|4209
1631208600000|2021-09-09 17:30:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|5160
1631208900000|2021-09-09 17:35:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|7414
1631209200000|2021-09-09 17:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2222
1631209500000|2021-09-09 17:45:00|||||||||953
1631209800000|2021-09-09 17:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2452
1631210100000|2021-09-09 17:55:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|623
1631210400000|2021-09-09 18:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|792
1631210700000|2021-09-09 18:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1706
1631211000000|2021-09-09 18:10:00|||||||||318
1631211300000|2021-09-09 18:15:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2141
1631211600000|2021-09-09 18:20:00|||||||||1076
1631211900000|2021-09-09 18:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1088
1631212200000|2021-09-09 18:30:00|||||||||1209
1631212500000|2021-09-09 18:35:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2542
1631212800000|2021-09-09 18:40:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2286
1631213100000|2021-09-09 18:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1755
1631213400000|2021-09-09 18:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|748
1631213700000|2021-09-09 18:55:00|||||||||1415
1631214000000|2021-09-09 19:00:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12366.2|12364.2|2679
1631214300000|2021-09-09 19:05:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2583
1631214600000|2021-09-09 19:10:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|815
1631214900000|2021-09-09 19:15:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|1563
1631215200000|2021-09-09 19:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|194
1631215500000|2021-09-09 19:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|447
1631215800000|2021-09-09 19:30:00|||||||||167
1631216100000|2021-09-09 19:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1391
1631216400000|2021-09-09 19:40:00|||||||||169
1631216700000|2021-09-09 19:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1615
1631217000000|2021-09-09 19:50:00|||||||||109
1631217300000|2021-09-09 19:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1645
1631217600000|2021-09-09 20:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2553
1631217900000|2021-09-09 20:05:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|2821
1631218200000|2021-09-09 20:10:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|647
1631218500000|2021-09-09 20:15:00|||||||||203
1631218800000|2021-09-09 20:20:00|||||||||297
1631219100000|2021-09-09 20:25:00|||||||||172
1631219400000|2021-09-09 20:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|283
1631219700000|2021-09-09 20:35:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12368.2|12366.2|786
1631220000000|2021-09-09 20:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|824
1631220300000|2021-09-09 20:45:00|||||||||596
1631220600000|2021-09-09 20:50:00|12367|12365|12367|12365|12367|12365|12367|12365|491
1631220900000|2021-09-09 20:55:00|||||||||3796
1631224800000|2021-09-09 22:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|425
1631225100000|2021-09-09 22:05:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|251
1631225400000|2021-09-09 22:10:00|||||||||8
1631225700000|2021-09-09 22:15:00|||||||||144
1631226000000|2021-09-09 22:20:00|12367|12365|12367|12365|12367|12365|12367|12365|154
1631226300000|2021-09-09 22:25:00|||||||||22
1631226600000|2021-09-09 22:30:00|||||||||85
1631226900000|2021-09-09 22:35:00|||||||||157
1631227200000|2021-09-09 22:40:00|||||||||71
1631227500000|2021-09-09 22:45:00|||||||||162
1631227800000|2021-09-09 22:50:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|115
1631228100000|2021-09-09 22:55:00|12367|12365|12367|12365|12367|12365|12367|12365|268
1631228400000|2021-09-09 23:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|251
1631228700000|2021-09-09 23:05:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|75
1631229000000|2021-09-09 23:10:00|||||||||518
1631229300000|2021-09-09 23:15:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|312
1631229600000|2021-09-09 23:20:00|||||||||220
1631229900000|2021-09-09 23:25:00|||||||||11
1631230200000|2021-09-09 23:30:00|||||||||65
1631230500000|2021-09-09 23:35:00|||||||||60
1631230800000|2021-09-09 23:40:00|||||||||222
1631231100000|2021-09-09 23:45:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|301
1631231400000|2021-09-09 23:50:00|||||||||114
1631231700000|2021-09-09 23:55:00|||||||||6
1631232000000|2021-09-10 00:00:00|||||||||62
1631232300000|2021-09-10 00:05:00|||||||||251
1631232600000|2021-09-10 00:10:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|265
1631232900000|2021-09-10 00:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1397
1631233200000|2021-09-10 00:20:00|||||||||34
1631233500000|2021-09-10 00:25:00|||||||||149
1631233800000|2021-09-10 00:30:00|||||||||2
1631234100000|2021-09-10 00:35:00|||||||||305
1631234400000|2021-09-10 00:40:00|||||||||380
1631234700000|2021-09-10 00:45:00|||||||||92
1631235000000|2021-09-10 00:50:00|||||||||550
1631235300000|2021-09-10 00:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|220
1631235600000|2021-09-10 01:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|474
1631235900000|2021-09-10 01:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|283
1631236200000|2021-09-10 01:10:00|||||||||262
1631236500000|2021-09-10 01:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1052
1631236800000|2021-09-10 01:20:00|||||||||501
1631237100000|2021-09-10 01:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|459
1631237400000|2021-09-10 01:30:00|||||||||649
1631237700000|2021-09-10 01:35:00|||||||||50
1631238000000|2021-09-10 01:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|411
1631238300000|2021-09-10 01:45:00|||||||||5
1631238600000|2021-09-10 01:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|211
1631238900000|2021-09-10 01:55:00|12367|12365|12367|12365|12367|12365|12367|12365|47
1631239200000|2021-09-10 02:00:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12367|12365|617
1631239500000|2021-09-10 02:05:00|||||||||4
1631239800000|2021-09-10 02:10:00|||||||||17
1631240100000|2021-09-10 02:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|489
1631240400000|2021-09-10 02:20:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|381
1631240700000|2021-09-10 02:25:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|171
1631241000000|2021-09-10 02:30:00|||||||||64
1631241300000|2021-09-10 02:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|461
1631241600000|2021-09-10 02:40:00|||||||||5
1631241900000|2021-09-10 02:45:00|||||||||14
1631242200000|2021-09-10 02:50:00|||||||||15
1631242500000|2021-09-10 02:55:00|||||||||3
1631242800000|2021-09-10 03:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|220
1631243100000|2021-09-10 03:05:00|||||||||90
1631243700000|2021-09-10 03:15:00|||||||||51
1631244000000|2021-09-10 03:20:00|||||||||151
1631244300000|2021-09-10 03:25:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|180
1631244600000|2021-09-10 03:30:00|||||||||4
1631244900000|2021-09-10 03:35:00|||||||||2
1631245200000|2021-09-10 03:40:00|||||||||76
1631245500000|2021-09-10 03:45:00|||||||||4
1631245800000|2021-09-10 03:50:00|||||||||203
1631246100000|2021-09-10 03:55:00|||||||||403
1631246400000|2021-09-10 04:00:00|||||||||105
1631246700000|2021-09-10 04:05:00|||||||||12
1631247000000|2021-09-10 04:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|57
1631247300000|2021-09-10 04:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|191
1631247600000|2021-09-10 04:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|86
1631247900000|2021-09-10 04:25:00|||||||||17
1631248200000|2021-09-10 04:30:00|||||||||12
1631248500000|2021-09-10 04:35:00|||||||||40
1631248800000|2021-09-10 04:40:00|||||||||42
1631249100000|2021-09-10 04:45:00|||||||||2
1631249700000|2021-09-10 04:55:00|||||||||355
1631250000000|2021-09-10 05:00:00|||||||||335
1631250300000|2021-09-10 05:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|986
1631250600000|2021-09-10 05:10:00|||||||||18
1631250900000|2021-09-10 05:15:00|||||||||41
1631251200000|2021-09-10 05:20:00|||||||||31
1631251500000|2021-09-10 05:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|69
1631251800000|2021-09-10 05:30:00|||||||||230
1631252100000|2021-09-10 05:35:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|190
1631252400000|2021-09-10 05:40:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|113
1631252700000|2021-09-10 05:45:00|||||||||522
1631253000000|2021-09-10 05:50:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1924
1631253300000|2021-09-10 05:55:00|||||||||73
1631253600000|2021-09-10 06:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|820
1631253900000|2021-09-10 06:05:00|||||||||2
1631254200000|2021-09-10 06:10:00|||||||||28
1631254500000|2021-09-10 06:15:00|||||||||2
1631254800000|2021-09-10 06:20:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2133
1631255100000|2021-09-10 06:25:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|256
1631255400000|2021-09-10 06:30:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|424
1631255700000|2021-09-10 06:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|717
1631256000000|2021-09-10 06:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|99
1631256300000|2021-09-10 06:45:00|||||||||22
1631256600000|2021-09-10 06:50:00|12366.2|12364.2|12365.8|12363.8|12366.2|12364.2|12365.5|12363.5|1435
1631256900000|2021-09-10 06:55:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|291
1631257200000|2021-09-10 07:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|285
1631257500000|2021-09-10 07:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|323
1631257800000|2021-09-10 07:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|410
1631258100000|2021-09-10 07:15:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|496
1631258400000|2021-09-10 07:20:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|921
1631258700000|2021-09-10 07:25:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1278
1631259000000|2021-09-10 07:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|506
1631259300000|2021-09-10 07:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1380
1631259600000|2021-09-10 07:40:00|||||||||40
1631259900000|2021-09-10 07:45:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2191
1631260200000|2021-09-10 07:50:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|750
1631260500000|2021-09-10 07:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|409
1631260800000|2021-09-10 08:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|736
1631261100000|2021-09-10 08:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|275
1631261400000|2021-09-10 08:10:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|220
1631261700000|2021-09-10 08:15:00|||||||||205
1631262000000|2021-09-10 08:20:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|253
1631262300000|2021-09-10 08:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1267
1631262600000|2021-09-10 08:30:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|206
1631262900000|2021-09-10 08:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2833
1631263200000|2021-09-10 08:40:00|12360|12358|12360|12358|12360|12358|12360|12358|2493
1631263500000|2021-09-10 08:45:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1012
1631263800000|2021-09-10 08:50:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|86
1631264100000|2021-09-10 08:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|668
1631264400000|2021-09-10 09:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|2015
1631264700000|2021-09-10 09:05:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|971
1631265000000|2021-09-10 09:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|282
1631265300000|2021-09-10 09:15:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|510
1631265600000|2021-09-10 09:20:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|841
1631265900000|2021-09-10 09:25:00|||||||||36
1631266200000|2021-09-10 09:30:00|||||||||101
1631266500000|2021-09-10 09:35:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|176
1631266800000|2021-09-10 09:40:00|||||||||391
1631267100000|2021-09-10 09:45:00|12360|12358|12360|12358|12360|12358|12360|12358|926
1631267400000|2021-09-10 09:50:00|12360.4|12358.4|12360.4|12358.4|12360.8|12358.8|12360|12358|266
1631267700000|2021-09-10 09:55:00|12360|12358|12360|12358|12360.4|12358.4|12360|12358|38
1631268000000|2021-09-10 10:00:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|103
1631268300000|2021-09-10 10:05:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|270
1631268600000|2021-09-10 10:10:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|1416
1631268900000|2021-09-10 10:15:00|||||||||10
1631269200000|2021-09-10 10:20:00|||||||||46
1631269500000|2021-09-10 10:25:00|||||||||23
1631269800000|2021-09-10 10:30:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|1128
1631270100000|2021-09-10 10:35:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|316
1631270400000|2021-09-10 10:40:00|||||||||72
1631270700000|2021-09-10 10:45:00|||||||||98
1631271000000|2021-09-10 10:50:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|492
1631271300000|2021-09-10 10:55:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|219
1631271600000|2021-09-10 11:00:00|12360|12358|12360.8|12358.8|12361.5|12359.5|12360|12358|1613
1631271900000|2021-09-10 11:05:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|769
1631272200000|2021-09-10 11:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|356
1631272500000|2021-09-10 11:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|546
1631272800000|2021-09-10 11:20:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|669
1631273100000|2021-09-10 11:25:00|12361.9|12359.9|12361.5|12359.5|12361.9|12359.9|12361.5|12359.5|1640
1631273400000|2021-09-10 11:30:00|12360.8|12358.8|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|2511
1631273700000|2021-09-10 11:35:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|20664
1631274000000|2021-09-10 11:40:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2629
1631274300000|2021-09-10 11:45:00|||||||||1270
1631274600000|2021-09-10 11:50:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2705
1631274900000|2021-09-10 11:55:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2161
1631275200000|2021-09-10 12:00:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2089
1631275500000|2021-09-10 12:05:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|615
1631275800000|2021-09-10 12:10:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|838
1631276100000|2021-09-10 12:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|1371
1631276400000|2021-09-10 12:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2666
1631276700000|2021-09-10 12:25:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2877
1631277000000|2021-09-10 12:30:00|12362.7|12360.7|12362.3|12360.3|12367|12365|12362.3|12360.3|7339
1631277300000|2021-09-10 12:35:00|12361.9|12359.9|12363.1|12361.1|12363.1|12361.1|12361.9|12359.9|2349
1631277600000|2021-09-10 12:40:00|12362.3|12360.3|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|1527
1631277900000|2021-09-10 12:45:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|3762
1631278200000|2021-09-10 12:50:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|2803
1631278500000|2021-09-10 12:55:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360|12358|1882
1631278800000|2021-09-10 13:00:00|12360|12358|12361.5|12359.5|12362.3|12360.3|12360|12358|2481
1631279100000|2021-09-10 13:05:00|||||||||1004
1631279400000|2021-09-10 13:10:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|5427
1631279700000|2021-09-10 13:15:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1098
1631280000000|2021-09-10 13:20:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1377
1631280300000|2021-09-10 13:25:00|12361.5|12359.5|12359.2|12357.2|12361.5|12359.5|12359.2|12357.2|1803
1631280600000|2021-09-10 13:30:00|12360|12358|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2350
1631280900000|2021-09-10 13:35:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|3936
1631281200000|2021-09-10 13:40:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|1504
1631281500000|2021-09-10 13:45:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12359.2|12357.2|2146
1631281800000|2021-09-10 13:50:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1982
1631282100000|2021-09-10 13:55:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|1560
1631282400000|2021-09-10 14:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3811
1631282700000|2021-09-10 14:05:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|3060
1631283000000|2021-09-10 14:10:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|6420
1631283300000|2021-09-10 14:15:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|4785
1631283600000|2021-09-10 14:20:00|||||||||1744
1631283900000|2021-09-10 14:25:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|2816
1631284200000|2021-09-10 14:30:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|7452
1631284500000|2021-09-10 14:35:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|2554
1631284800000|2021-09-10 14:40:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12358.4|12356.4|4034
1631285100000|2021-09-10 14:45:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|4300
1631285400000|2021-09-10 14:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|1610
1631285700000|2021-09-10 14:55:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|4643
1631286000000|2021-09-10 15:00:00|12360.4|12358.4|12360|12358|12360.4|12358.4|12360|12358|1150
1631286300000|2021-09-10 15:05:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|3066
1631286600000|2021-09-10 15:10:00|12360|12358|12360|12358|12360|12358|12360|12358|2078
1631286900000|2021-09-10 15:15:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|612
1631287200000|2021-09-10 15:20:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|453
1631287500000|2021-09-10 15:25:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1341
1631287800000|2021-09-10 15:30:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|5076
1631288100000|2021-09-10 15:35:00|12355.3|12353.3|12351.4|12349.4|12356.1|12354.1|12351.4|12349.4|6047
1631288400000|2021-09-10 15:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|3809
1631288700000|2021-09-10 15:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2389
1631289000000|2021-09-10 15:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12349|12347|8076
1631289300000|2021-09-10 15:55:00|12350.6|12348.6|12353|12351|12353|12351|12350.6|12348.6|2880
1631289600000|2021-09-10 16:00:00|12352.2|12350.2|12351.4|12349.4|12352.6|12350.6|12351.4|12349.4|2069
1631289900000|2021-09-10 16:05:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|2294
1631290200000|2021-09-10 16:10:00|12353|12351|12353.7|12351.7|12355.3|12353.3|12353|12351|5251
1631290500000|2021-09-10 16:15:00|12353|12351|12353|12351|12353|12351|12353|12351|1064
1631290800000|2021-09-10 16:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|938
1631291100000|2021-09-10 16:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|939
1631291400000|2021-09-10 16:30:00|12353.3|12351.3|12354.5|12352.5|12354.5|12352.5|12353.3|12351.3|1872
1631291700000|2021-09-10 16:35:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|493
1631292000000|2021-09-10 16:40:00|||||||||248
1631292300000|2021-09-10 16:45:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2391
1631292600000|2021-09-10 16:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1318
1631292900000|2021-09-10 16:55:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|469
1631293200000|2021-09-10 17:00:00|||||||||232
1631293500000|2021-09-10 17:05:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|516
1631293800000|2021-09-10 17:10:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|402
1631294100000|2021-09-10 17:15:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1316
1631294400000|2021-09-10 17:20:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2372
1631294700000|2021-09-10 17:25:00|||||||||296
1631295000000|2021-09-10 17:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|990
1631295300000|2021-09-10 17:35:00|||||||||538
1631295600000|2021-09-10 17:40:00|||||||||133
1631295900000|2021-09-10 17:45:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|343
1631296200000|2021-09-10 17:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2649
1631296500000|2021-09-10 17:55:00|||||||||340
1631296800000|2021-09-10 18:00:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1792
1631297100000|2021-09-10 18:05:00|||||||||1394
1631297400000|2021-09-10 18:10:00|||||||||237
1631297700000|2021-09-10 18:15:00|||||||||285
1631298000000|2021-09-10 18:20:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2080
1631298300000|2021-09-10 18:25:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1809
1631298600000|2021-09-10 18:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|782
1631298900000|2021-09-10 18:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|563
1631299200000|2021-09-10 18:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1994
1631299500000|2021-09-10 18:45:00|||||||||708
1631299800000|2021-09-10 18:50:00|||||||||875
1631300100000|2021-09-10 18:55:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|2503
1631300400000|2021-09-10 19:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|580
1631300700000|2021-09-10 19:05:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2128
1631301000000|2021-09-10 19:10:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|3733
1631301300000|2021-09-10 19:15:00|||||||||865
1631301600000|2021-09-10 19:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|389
1631301900000|2021-09-10 19:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1942
1631302200000|2021-09-10 19:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|3111
1631302500000|2021-09-10 19:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|448
1631302800000|2021-09-10 19:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1488
1631303100000|2021-09-10 19:45:00|||||||||157
1631303400000|2021-09-10 19:50:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|2970
1631303700000|2021-09-10 19:55:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1428
1631304000000|2021-09-10 20:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|5505
1631304300000|2021-09-10 20:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|498
1631304600000|2021-09-10 20:10:00|||||||||184
1631304900000|2021-09-10 20:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|197
1631305200000|2021-09-10 20:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|414
1631305500000|2021-09-10 20:25:00|||||||||75
1631305800000|2021-09-10 20:30:00|||||||||176
1631306100000|2021-09-10 20:35:00|||||||||1242
1631306400000|2021-09-10 20:40:00|12356.5|12354.5|12356.1|12354.1|12356.5|12354.5|12356.1|12354.1|739
1631306700000|2021-09-10 20:45:00|||||||||3242
1631307000000|2021-09-10 20:50:00|||||||||1533
1631307300000|2021-09-10 20:55:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1837
1631484000000|2021-09-12 22:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|661
1631484300000|2021-09-12 22:05:00|||||||||32
1631484600000|2021-09-12 22:10:00|||||||||19
1631485800000|2021-09-12 22:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|31
1631486100000|2021-09-12 22:35:00|||||||||218
1631486400000|2021-09-12 22:40:00|||||||||160
1631490300000|2021-09-12 23:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|483
1631490600000|2021-09-12 23:50:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|205
1631490900000|2021-09-12 23:55:00|||||||||157
1631491200000|2021-09-13 00:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|94
1631491500000|2021-09-13 00:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|718
1631491800000|2021-09-13 00:10:00|||||||||8
1631492100000|2021-09-13 00:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|505
1631492400000|2021-09-13 00:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|475
1631492700000|2021-09-13 00:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|170
1631493000000|2021-09-13 00:30:00|12354.9|12352.9|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|122
1631493300000|2021-09-13 00:35:00|||||||||28
1631493600000|2021-09-13 00:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|168
1631493900000|2021-09-13 00:45:00|||||||||756
1631494200000|2021-09-13 00:50:00|||||||||21
1631494500000|2021-09-13 00:55:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|299
1631494800000|2021-09-13 01:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|541
1631495100000|2021-09-13 01:05:00|||||||||18
1631495400000|2021-09-13 01:10:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|478
1631495700000|2021-09-13 01:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|124
1631496000000|2021-09-13 01:20:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|319
1631496300000|2021-09-13 01:25:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|17
1631496600000|2021-09-13 01:30:00|||||||||339
1631496900000|2021-09-13 01:35:00|||||||||21
1631497200000|2021-09-13 01:40:00|||||||||113
1631497500000|2021-09-13 01:45:00|||||||||11
1631497800000|2021-09-13 01:50:00|12355.7|12353.7|12355.7|12353.7|12355.7|12353.7|12355.7|12353.7|157
1631498100000|2021-09-13 01:55:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|864
1631498400000|2021-09-13 02:00:00|||||||||133
1631498700000|2021-09-13 02:05:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|290
1631499000000|2021-09-13 02:10:00|||||||||45
1631499300000|2021-09-13 02:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|688
1631499600000|2021-09-13 02:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|451
1631499900000|2021-09-13 02:25:00|||||||||306
1631500200000|2021-09-13 02:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|329
1631500500000|2021-09-13 02:35:00|||||||||2
1631500800000|2021-09-13 02:40:00|||||||||14
1631501100000|2021-09-13 02:45:00|||||||||229
1631501400000|2021-09-13 02:50:00|||||||||35
1631501700000|2021-09-13 02:55:00|||||||||15
1631502000000|2021-09-13 03:00:00|||||||||16
1631502300000|2021-09-13 03:05:00|||||||||63
1631502600000|2021-09-13 03:10:00|||||||||37
1631502900000|2021-09-13 03:15:00|||||||||41
1631503200000|2021-09-13 03:20:00|||||||||8
1631503500000|2021-09-13 03:25:00|||||||||29
1631503800000|2021-09-13 03:30:00|||||||||8
1631504100000|2021-09-13 03:35:00|||||||||10
1631504400000|2021-09-13 03:40:00|||||||||212
1631504700000|2021-09-13 03:45:00|||||||||29
1631505000000|2021-09-13 03:50:00|||||||||47
1631505300000|2021-09-13 03:55:00|||||||||7
1631505600000|2021-09-13 04:00:00|||||||||5
1631505900000|2021-09-13 04:05:00|||||||||9
1631506200000|2021-09-13 04:10:00|||||||||10
1631506500000|2021-09-13 04:15:00|||||||||25
1631506800000|2021-09-13 04:20:00|||||||||113
1631507100000|2021-09-13 04:25:00|||||||||99
1631507400000|2021-09-13 04:30:00|||||||||8
1631507700000|2021-09-13 04:35:00|||||||||8
1631508000000|2021-09-13 04:40:00|||||||||99
1631508900000|2021-09-13 04:55:00|||||||||3
1631509200000|2021-09-13 05:00:00|||||||||20
1631509500000|2021-09-13 05:05:00|||||||||30
1631509800000|2021-09-13 05:10:00|||||||||17
1631510100000|2021-09-13 05:15:00|||||||||9
1631510400000|2021-09-13 05:20:00|||||||||4
1631510700000|2021-09-13 05:25:00|||||||||319
1631511000000|2021-09-13 05:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|77
1631511300000|2021-09-13 05:35:00|||||||||346
1631511600000|2021-09-13 05:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2259
1631511900000|2021-09-13 05:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|143
1631512200000|2021-09-13 05:50:00|||||||||44
1631512500000|2021-09-13 05:55:00|||||||||148
1631512800000|2021-09-13 06:00:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1273
1631513100000|2021-09-13 06:05:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|290
1631513400000|2021-09-13 06:10:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|344
1631513700000|2021-09-13 06:15:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|420
1631514000000|2021-09-13 06:20:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|255
1631514300000|2021-09-13 06:25:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|1604
1631514600000|2021-09-13 06:30:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|202
1631514900000|2021-09-13 06:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|266
1631515200000|2021-09-13 06:40:00|12354.9|12352.9|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|433
1631515500000|2021-09-13 06:45:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|420
1631515800000|2021-09-13 06:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|318
1631516100000|2021-09-13 06:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|812
1631516400000|2021-09-13 07:00:00|12353.7|12351.7|12350.6|12348.6|12353.7|12351.7|12350.6|12348.6|659
1631516700000|2021-09-13 07:05:00|12349.8|12347.8|12352.2|12350.2|12353|12351|12349.8|12347.8|1050
1631517000000|2021-09-13 07:10:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|2833
1631517300000|2021-09-13 07:15:00|12353|12351|12353|12351|12353|12351|12353|12351|441
1631517600000|2021-09-13 07:20:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|601
1631517900000|2021-09-13 07:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|685
1631518200000|2021-09-13 07:30:00|||||||||449
1631518500000|2021-09-13 07:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|516
1631518800000|2021-09-13 07:40:00|||||||||292
1631519100000|2021-09-13 07:45:00|||||||||674
1631519400000|2021-09-13 07:50:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|617
1631519700000|2021-09-13 07:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|359
1631520000000|2021-09-13 08:00:00|||||||||284
1631520300000|2021-09-13 08:05:00|||||||||1159
1631520600000|2021-09-13 08:10:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|324
1631520900000|2021-09-13 08:15:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|273
1631521200000|2021-09-13 08:20:00|12353|12351|12353|12351|12353|12351|12353|12351|931
1631521500000|2021-09-13 08:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|423
1631521800000|2021-09-13 08:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|442
1631522100000|2021-09-13 08:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1243
1631522400000|2021-09-13 08:40:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|626
1631522700000|2021-09-13 08:45:00|||||||||250
1631523000000|2021-09-13 08:50:00|||||||||80
1631523300000|2021-09-13 08:55:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|475
1631523600000|2021-09-13 09:00:00|||||||||463
1631523900000|2021-09-13 09:05:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|451
1631524200000|2021-09-13 09:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|677
1631524500000|2021-09-13 09:15:00|||||||||26
1631524800000|2021-09-13 09:20:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|746
1631525100000|2021-09-13 09:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|233
1631525400000|2021-09-13 09:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|45
1631525700000|2021-09-13 09:35:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|435
1631526000000|2021-09-13 09:40:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|228
1631526300000|2021-09-13 09:45:00|||||||||50
1631526600000|2021-09-13 09:50:00|||||||||27
1631526900000|2021-09-13 09:55:00|||||||||17
1631527200000|2021-09-13 10:00:00|12354.5|12352.5|12353.7|12351.7|12354.9|12352.9|12353.7|12351.7|517
1631527500000|2021-09-13 10:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|948
1631527800000|2021-09-13 10:10:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|295
1631528100000|2021-09-13 10:15:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|117
1631528400000|2021-09-13 10:20:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|111
1631528700000|2021-09-13 10:25:00|||||||||275
1631529000000|2021-09-13 10:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|152
1631529300000|2021-09-13 10:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1282
1631529600000|2021-09-13 10:40:00|||||||||58
1631529900000|2021-09-13 10:45:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|299
1631530200000|2021-09-13 10:50:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|171
1631530500000|2021-09-13 10:55:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|333
1631530800000|2021-09-13 11:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|609
1631531100000|2021-09-13 11:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|886
1631531400000|2021-09-13 11:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|197
1631531700000|2021-09-13 11:15:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|325
1631532000000|2021-09-13 11:20:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|84
1631532300000|2021-09-13 11:25:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|475
1631532600000|2021-09-13 11:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|481
1631532900000|2021-09-13 11:35:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1294
1631533200000|2021-09-13 11:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.3|12355.3|212
1631533500000|2021-09-13 11:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|927
1631533800000|2021-09-13 11:50:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|386
1631534100000|2021-09-13 11:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1986
1631534400000|2021-09-13 12:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2232
1631534700000|2021-09-13 12:05:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1826
1631535000000|2021-09-13 12:10:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1800
1631535300000|2021-09-13 12:15:00|12355.3|12353.3|12353|12351|12355.3|12353.3|12353|12351|1933
1631535600000|2021-09-13 12:20:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353|12351|4757
1631535900000|2021-09-13 12:25:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12354.5|12352.5|2447
1631536200000|2021-09-13 12:30:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1638
1631536500000|2021-09-13 12:35:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12355.3|12353.3|2559
1631536800000|2021-09-13 12:40:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|1630
1631537100000|2021-09-13 12:45:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|853
1631537400000|2021-09-13 12:50:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1842
1631537700000|2021-09-13 12:55:00|||||||||263
1631538000000|2021-09-13 13:00:00|12359.2|12357.2|12356.9|12354.9|12360|12358|12356.9|12354.9|3747
1631538300000|2021-09-13 13:05:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1930
1631538600000|2021-09-13 13:10:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1434
1631538900000|2021-09-13 13:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1245
1631539200000|2021-09-13 13:20:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1394
1631539500000|2021-09-13 13:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|3419
1631539800000|2021-09-13 13:30:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|1347
1631540100000|2021-09-13 13:35:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2932
1631540400000|2021-09-13 13:40:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12361.5|12359.5|2696
1631540700000|2021-09-13 13:45:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2040
1631541000000|2021-09-13 13:50:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|1450
1631541300000|2021-09-13 13:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1831
1631541600000|2021-09-13 14:00:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|4089
1631541900000|2021-09-13 14:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1230
1631542200000|2021-09-13 14:10:00|12363.9|12361.9|12364.7|12362.7|12367|12365|12363.9|12361.9|4509
1631542500000|2021-09-13 14:15:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1240
1631542800000|2021-09-13 14:20:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|1720
1631543100000|2021-09-13 14:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|6025
1631543400000|2021-09-13 14:30:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|4532
1631543700000|2021-09-13 14:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|5146
1631544000000|2021-09-13 14:40:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1420
1631544300000|2021-09-13 14:45:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|535
1631544600000|2021-09-13 14:50:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|6551
1631544900000|2021-09-13 14:55:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|5624
1631545200000|2021-09-13 15:00:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1430
1631545500000|2021-09-13 15:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2397
1631545800000|2021-09-13 15:10:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2669
1631546100000|2021-09-13 15:15:00|12363.5|12361.5|12363.9|12361.9|12364.7|12362.7|12363.5|12361.5|6644
1631546400000|2021-09-13 15:20:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|3673
1631546700000|2021-09-13 15:25:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|292
1631547000000|2021-09-13 15:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1838
1631547300000|2021-09-13 15:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|211
1631547600000|2021-09-13 15:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|758
1631547900000|2021-09-13 15:45:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|5220
1631548200000|2021-09-13 15:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|314
1631548500000|2021-09-13 15:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1588
1631548800000|2021-09-13 16:00:00|||||||||217
1631549100000|2021-09-13 16:05:00|12362.7|12360.7|12362.3|12360.3|12362.7|12360.7|12362.3|12360.3|1147
1631549400000|2021-09-13 16:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|479
1631549700000|2021-09-13 16:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|191
1631550000000|2021-09-13 16:20:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1283
1631550300000|2021-09-13 16:25:00|||||||||85
1631550600000|2021-09-13 16:30:00|||||||||437
1631550900000|2021-09-13 16:35:00|||||||||280
1631551200000|2021-09-13 16:40:00|||||||||539
1631551500000|2021-09-13 16:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|215
1631551800000|2021-09-13 16:50:00|||||||||161
1631552100000|2021-09-13 16:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|437
1631552400000|2021-09-13 17:00:00|12360|12358|12360|12358|12360|12358|12360|12358|933
1631552700000|2021-09-13 17:05:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|606
1631553000000|2021-09-13 17:10:00|||||||||723
1631553300000|2021-09-13 17:15:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|169
1631553600000|2021-09-13 17:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|80
1631553900000|2021-09-13 17:25:00|||||||||211
1631554200000|2021-09-13 17:30:00|||||||||147
1631554500000|2021-09-13 17:35:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|602
1631554800000|2021-09-13 17:40:00|||||||||705
1631555100000|2021-09-13 17:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|530
1631555400000|2021-09-13 17:50:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|606
1631555700000|2021-09-13 17:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1261
1631556000000|2021-09-13 18:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1379
1631556300000|2021-09-13 18:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|119
1631556600000|2021-09-13 18:10:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1829
1631556900000|2021-09-13 18:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|665
1631557200000|2021-09-13 18:20:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|701
1631557500000|2021-09-13 18:25:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1554
1631557800000|2021-09-13 18:30:00|||||||||88
1631558100000|2021-09-13 18:35:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|558
1631558400000|2021-09-13 18:40:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1371
1631558700000|2021-09-13 18:45:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2842
1631559000000|2021-09-13 18:50:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1012
1631559300000|2021-09-13 18:55:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2836
1631559600000|2021-09-13 19:00:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|879
1631559900000|2021-09-13 19:05:00|||||||||86
1631560200000|2021-09-13 19:10:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|180
1631560500000|2021-09-13 19:15:00|||||||||387
1631560800000|2021-09-13 19:20:00|||||||||141
1631561100000|2021-09-13 19:25:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|699
1631561400000|2021-09-13 19:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|6626
1631561700000|2021-09-13 19:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2168
1631562000000|2021-09-13 19:40:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1018
1631562300000|2021-09-13 19:45:00|||||||||247
1631562600000|2021-09-13 19:50:00|12360|12358|12360|12358|12360|12358|12360|12358|1986
1631562900000|2021-09-13 19:55:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|4138
1631563200000|2021-09-13 20:00:00|12359.2|12357.2|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|5485
1631563500000|2021-09-13 20:05:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1565
1631563800000|2021-09-13 20:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|987
1631564100000|2021-09-13 20:15:00|||||||||505
1631564400000|2021-09-13 20:20:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1978
1631564700000|2021-09-13 20:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|478
1631565000000|2021-09-13 20:30:00|||||||||1201
1631565300000|2021-09-13 20:35:00|||||||||175
1631565600000|2021-09-13 20:40:00|12360|12358|12360|12358|12360|12358|12360|12358|1755
1631565900000|2021-09-13 20:45:00|||||||||851
1631566200000|2021-09-13 20:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|704
1631566500000|2021-09-13 20:55:00|||||||||296
1631570400000|2021-09-13 22:00:00|12360|12358|12360|12358|12360|12358|12360|12358|169
1631570700000|2021-09-13 22:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|47
1631571000000|2021-09-13 22:10:00|||||||||10
1631571900000|2021-09-13 22:25:00|||||||||2
1631572200000|2021-09-13 22:30:00|||||||||1
1631572500000|2021-09-13 22:35:00|||||||||59
1631572800000|2021-09-13 22:40:00|||||||||3
1631573400000|2021-09-13 22:50:00|||||||||2
1631573700000|2021-09-13 22:55:00|||||||||249
1631574000000|2021-09-13 23:00:00|||||||||1
1631574600000|2021-09-13 23:10:00|12360|12358|12360|12358|12360|12358|12360|12358|10
1631574900000|2021-09-13 23:15:00|||||||||1
1631575200000|2021-09-13 23:20:00|||||||||1
1631575500000|2021-09-13 23:25:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|12
1631575800000|2021-09-13 23:30:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|206
1631577300000|2021-09-13 23:55:00|||||||||2
1631577600000|2021-09-14 00:00:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|685
1631577900000|2021-09-14 00:05:00|||||||||3
1631578200000|2021-09-14 00:10:00|||||||||170
1631578500000|2021-09-14 00:15:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|175
1631579100000|2021-09-14 00:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|288
1631579400000|2021-09-14 00:30:00|12360|12358|12360|12358|12360|12358|12360|12358|368
1631579700000|2021-09-14 00:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|42
1631580000000|2021-09-14 00:40:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|104
1631580300000|2021-09-14 00:45:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|501
1631580600000|2021-09-14 00:50:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|170
1631580900000|2021-09-14 00:55:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1364
1631581200000|2021-09-14 01:00:00|||||||||291
1631581500000|2021-09-14 01:05:00|||||||||3
1631581800000|2021-09-14 01:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|567
1631582100000|2021-09-14 01:15:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|602
1631582400000|2021-09-14 01:20:00|||||||||70
1631582700000|2021-09-14 01:25:00|||||||||144
1631583000000|2021-09-14 01:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|502
1631583300000|2021-09-14 01:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|31
1631583600000|2021-09-14 01:40:00|||||||||29
1631583900000|2021-09-14 01:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|679
1631584200000|2021-09-14 01:50:00|||||||||50
1631584500000|2021-09-14 01:55:00|||||||||53
1631584800000|2021-09-14 02:00:00|||||||||1
1631585400000|2021-09-14 02:10:00|||||||||345
1631585700000|2021-09-14 02:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|540
1631586000000|2021-09-14 02:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|414
1631586300000|2021-09-14 02:25:00|||||||||319
1631586600000|2021-09-14 02:30:00|||||||||49
1631586900000|2021-09-14 02:35:00|||||||||109
1631587200000|2021-09-14 02:40:00|||||||||73
1631587800000|2021-09-14 02:50:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|43
1631588400000|2021-09-14 03:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|57
1631588700000|2021-09-14 03:05:00|||||||||2
1631589000000|2021-09-14 03:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|1285
1631589300000|2021-09-14 03:15:00|||||||||169
1631589600000|2021-09-14 03:20:00|||||||||35
1631589900000|2021-09-14 03:25:00|||||||||7
1631590200000|2021-09-14 03:30:00|||||||||6
1631590500000|2021-09-14 03:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|241
1631590800000|2021-09-14 03:40:00|||||||||23
1631591100000|2021-09-14 03:45:00|||||||||9
1631591400000|2021-09-14 03:50:00|||||||||13
1631591700000|2021-09-14 03:55:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|1020
1631592000000|2021-09-14 04:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|303
1631592300000|2021-09-14 04:05:00|||||||||54
1631592600000|2021-09-14 04:10:00|||||||||289
1631592900000|2021-09-14 04:15:00|||||||||277
1631593200000|2021-09-14 04:20:00|||||||||288
1631593500000|2021-09-14 04:25:00|||||||||254
1631593800000|2021-09-14 04:30:00|||||||||355
1631594100000|2021-09-14 04:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|244
1631594400000|2021-09-14 04:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|531
1631594700000|2021-09-14 04:45:00|12354.1|12352.1|12353.7|12351.7|12354.1|12352.1|12353.7|12351.7|500
1631595000000|2021-09-14 04:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1071
1631595300000|2021-09-14 04:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1146
1631595600000|2021-09-14 05:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|425
1631595900000|2021-09-14 05:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|362
1631596200000|2021-09-14 05:10:00|||||||||400
1631596500000|2021-09-14 05:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|533
1631596800000|2021-09-14 05:20:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|583
1631597100000|2021-09-14 05:25:00|||||||||370
1631597400000|2021-09-14 05:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|75
1631597700000|2021-09-14 05:35:00|||||||||15
1631598000000|2021-09-14 05:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|80
1631598300000|2021-09-14 05:45:00|||||||||69
1631598600000|2021-09-14 05:50:00|||||||||303
1631598900000|2021-09-14 05:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|364
1631599200000|2021-09-14 06:00:00|12355.3|12353.3|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|567
1631599500000|2021-09-14 06:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|487
1631599800000|2021-09-14 06:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|185
1631600100000|2021-09-14 06:15:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|289
1631600400000|2021-09-14 06:20:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|237
1631600700000|2021-09-14 06:25:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|492
1631601000000|2021-09-14 06:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|755
1631601300000|2021-09-14 06:35:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|912
1631601600000|2021-09-14 06:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1171
1631601900000|2021-09-14 06:45:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|161
1631602200000|2021-09-14 06:50:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|170
1631602500000|2021-09-14 06:55:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|104
1631602800000|2021-09-14 07:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|723
1631603100000|2021-09-14 07:05:00|12357.6|12355.6|12355.3|12353.3|12357.6|12355.6|12355.3|12353.3|834
1631603400000|2021-09-14 07:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1002
1631603700000|2021-09-14 07:15:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|324
1631604000000|2021-09-14 07:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|319
1631604300000|2021-09-14 07:25:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|515
1631604600000|2021-09-14 07:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|3073
1631604900000|2021-09-14 07:35:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|3319
1631605200000|2021-09-14 07:40:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|1600
1631605500000|2021-09-14 07:45:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1345
1631605800000|2021-09-14 07:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|773
1631606100000|2021-09-14 07:55:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1299
1631606400000|2021-09-14 08:00:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|847
1631606700000|2021-09-14 08:05:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|120
1631607000000|2021-09-14 08:10:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|793
1631607300000|2021-09-14 08:15:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|950
1631607600000|2021-09-14 08:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1014
1631607900000|2021-09-14 08:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1201
1631608200000|2021-09-14 08:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|567
1631608500000|2021-09-14 08:35:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|120
1631608800000|2021-09-14 08:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|174
1631609100000|2021-09-14 08:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|154
1631609400000|2021-09-14 08:50:00|||||||||101
1631609700000|2021-09-14 08:55:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|498
1631610000000|2021-09-14 09:00:00|||||||||731
1631610300000|2021-09-14 09:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|675
1631610600000|2021-09-14 09:10:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|526
1631610900000|2021-09-14 09:15:00|12353|12351|12353|12351|12353|12351|12353|12351|193
1631611200000|2021-09-14 09:20:00|||||||||657
1631611500000|2021-09-14 09:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|435
1631611800000|2021-09-14 09:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|316
1631612100000|2021-09-14 09:35:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|764
1631612400000|2021-09-14 09:40:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|427
1631612700000|2021-09-14 09:45:00|||||||||48
1631613000000|2021-09-14 09:50:00|||||||||31
1631613300000|2021-09-14 09:55:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|74
1631613600000|2021-09-14 10:00:00|||||||||116
1631613900000|2021-09-14 10:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|485
1631614200000|2021-09-14 10:10:00|||||||||155
1631614500000|2021-09-14 10:15:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|310
1631614800000|2021-09-14 10:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|636
1631615100000|2021-09-14 10:25:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|1134
1631615400000|2021-09-14 10:30:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|821
1631615700000|2021-09-14 10:35:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|630
1631616000000|2021-09-14 10:40:00|||||||||590
1631616300000|2021-09-14 10:45:00|12353|12351|12353|12351|12353|12351|12353|12351|939
1631616600000|2021-09-14 10:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|456
1631616900000|2021-09-14 10:55:00|||||||||339
1631617200000|2021-09-14 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|706
1631617500000|2021-09-14 11:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|620
1631617800000|2021-09-14 11:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|938
1631618100000|2021-09-14 11:15:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|466
1631618400000|2021-09-14 11:20:00|||||||||171
1631618700000|2021-09-14 11:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|456
1631619000000|2021-09-14 11:30:00|12353|12351|12353|12351|12353|12351|12353|12351|487
1631619300000|2021-09-14 11:35:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|741
1631619600000|2021-09-14 11:40:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|3034
1631619900000|2021-09-14 11:45:00|||||||||448
1631620200000|2021-09-14 11:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1150
1631620500000|2021-09-14 11:55:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|532
1631620800000|2021-09-14 12:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|2245
1631621100000|2021-09-14 12:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1853
1631621400000|2021-09-14 12:10:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|3966
1631621700000|2021-09-14 12:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2160
1631622000000|2021-09-14 12:20:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|3531
1631622300000|2021-09-14 12:25:00|12350.6|12348.6|12352.2|12350.2|12354.5|12352.5|12350.6|12348.6|5388
1631622600000|2021-09-14 12:30:00|12351|12349|12361.5|12359.5|12363.1|12361.1|12351|12349|16786
1631622900000|2021-09-14 12:35:00|12362.3|12360.3|12360|12358|12364.7|12362.7|12356.9|12354.9|13884
1631623200000|2021-09-14 12:40:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12359.2|12357.2|8171
1631623500000|2021-09-14 12:45:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|7866
1631623800000|2021-09-14 12:50:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12360.8|12358.8|8117
1631624100000|2021-09-14 12:55:00|12365.5|12363.5|12366.2|12364.2|12368.6|12366.6|12364.7|12362.7|9301
1631624400000|2021-09-14 13:00:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12363.9|12361.9|2073
1631624700000|2021-09-14 13:05:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12364.7|12362.7|3114
1631625000000|2021-09-14 13:10:00|12366.2|12364.2|12367|12365|12367|12365|12365.5|12363.5|7295
1631625300000|2021-09-14 13:15:00|12366.2|12364.2|12366.2|12364.2|12368.6|12366.6|12365.5|12363.5|6589
1631625600000|2021-09-14 13:20:00|12367|12365|12367.8|12365.8|12369.4|12367.4|12366.2|12364.2|5222
1631625900000|2021-09-14 13:25:00|12368.6|12366.6|12372.5|12370.5|12372.5|12370.5|12368.6|12366.6|5908
1631626200000|2021-09-14 13:30:00|12371.7|12369.7|12371.7|12369.7|12375.6|12373.6|12370.9|12368.9|14065
1631626500000|2021-09-14 13:35:00|12370.9|12368.9|12370.1|12368.1|12373.3|12371.3|12370.1|12368.1|5009
1631626800000|2021-09-14 13:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|5429
1631627100000|2021-09-14 13:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2759
1631627400000|2021-09-14 13:50:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12370.9|12368.9|5227
1631627700000|2021-09-14 13:55:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2410
1631628000000|2021-09-14 14:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12374.8|12372.8|9960
1631628300000|2021-09-14 14:05:00|12375.6|12373.6|12372.5|12370.5|12375.6|12373.6|12372.5|12370.5|6081
1631628600000|2021-09-14 14:10:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|5114
1631628900000|2021-09-14 14:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|3742
1631629200000|2021-09-14 14:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|5131
1631629500000|2021-09-14 14:25:00|12377.2|12375.2|12373.3|12371.3|12377.2|12375.2|12372.5|12370.5|7125
1631629800000|2021-09-14 14:30:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12372.5|12370.5|6920
1631630100000|2021-09-14 14:35:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12376.4|12374.4|6274
1631630400000|2021-09-14 14:40:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|5518
1631630700000|2021-09-14 14:45:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2009
1631631000000|2021-09-14 14:50:00|12378.3|12376.3|12375.6|12373.6|12378.3|12376.3|12375.6|12373.6|4924
1631631300000|2021-09-14 14:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|4699
1631631600000|2021-09-14 15:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2037
1631631900000|2021-09-14 15:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2282
1631632200000|2021-09-14 15:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|4779
1631632500000|2021-09-14 15:15:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|3024
1631632800000|2021-09-14 15:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|3117
1631633100000|2021-09-14 15:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|5180
1631633400000|2021-09-14 15:30:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1206
1631633700000|2021-09-14 15:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1866
1631634000000|2021-09-14 15:40:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1977
1631634300000|2021-09-14 15:45:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1817
1631634600000|2021-09-14 15:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|2102
1631634900000|2021-09-14 15:55:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2714
1631635200000|2021-09-14 16:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|861
1631635500000|2021-09-14 16:05:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|1718
1631635800000|2021-09-14 16:10:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1588
1631636100000|2021-09-14 16:15:00|||||||||579
1631636400000|2021-09-14 16:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|2275
1631636700000|2021-09-14 16:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1391
1631637000000|2021-09-14 16:30:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1396
1631637300000|2021-09-14 16:35:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1252
1631637600000|2021-09-14 16:40:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1501
1631637900000|2021-09-14 16:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1309
1631638200000|2021-09-14 16:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|819
1631638500000|2021-09-14 16:55:00|12374|12372|12374|12372|12374|12372|12374|12372|1549
1631638800000|2021-09-14 17:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1072
1631639100000|2021-09-14 17:05:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1401
1631639400000|2021-09-14 17:10:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2027
1631639700000|2021-09-14 17:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|346
1631640000000|2021-09-14 17:20:00|||||||||684
1631640300000|2021-09-14 17:25:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2824
1631640600000|2021-09-14 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1000
1631640900000|2021-09-14 17:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|988
1631641200000|2021-09-14 17:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1551
1631641500000|2021-09-14 17:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|529
1631641800000|2021-09-14 17:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2009
1631642100000|2021-09-14 17:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|3077
1631642400000|2021-09-14 18:00:00|||||||||214
1631642700000|2021-09-14 18:05:00|||||||||287
1631643000000|2021-09-14 18:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|242
1631643300000|2021-09-14 18:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|2190
1631643600000|2021-09-14 18:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1811
1631643900000|2021-09-14 18:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1495
1631644200000|2021-09-14 18:30:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1995
1631644500000|2021-09-14 18:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1363
1631644800000|2021-09-14 18:40:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1276
1631645100000|2021-09-14 18:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|3222
1631645400000|2021-09-14 18:50:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1665
1631645700000|2021-09-14 18:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2036
1631646000000|2021-09-14 19:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1525
1631646300000|2021-09-14 19:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|199
1631646600000|2021-09-14 19:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|728
1631646900000|2021-09-14 19:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1835
1631647200000|2021-09-14 19:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1731
1631647500000|2021-09-14 19:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1195
1631647800000|2021-09-14 19:30:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|896
1631648100000|2021-09-14 19:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1104
1631648400000|2021-09-14 19:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|506
1631648700000|2021-09-14 19:45:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|986
1631649000000|2021-09-14 19:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1978
1631649300000|2021-09-14 19:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1077
1631649600000|2021-09-14 20:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1305
1631649900000|2021-09-14 20:05:00|||||||||848
1631650200000|2021-09-14 20:10:00|||||||||782
1631650500000|2021-09-14 20:15:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1341
1631650800000|2021-09-14 20:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|390
1631651100000|2021-09-14 20:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3852
1631651400000|2021-09-14 20:30:00|||||||||175
1631651700000|2021-09-14 20:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|905
1631652000000|2021-09-14 20:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1826
1631652300000|2021-09-14 20:45:00|||||||||865
1631652600000|2021-09-14 20:50:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1196
1631652900000|2021-09-14 20:55:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2850
1631656800000|2021-09-14 22:00:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|820
1631657100000|2021-09-14 22:05:00|||||||||5
1631657400000|2021-09-14 22:10:00|||||||||20
1631657700000|2021-09-14 22:15:00|||||||||15
1631658000000|2021-09-14 22:20:00|||||||||1
1631658600000|2021-09-14 22:30:00|||||||||192
1631658900000|2021-09-14 22:35:00|||||||||1
1631659200000|2021-09-14 22:40:00|||||||||536
1631659500000|2021-09-14 22:45:00|||||||||342
1631659800000|2021-09-14 22:50:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|160
1631660100000|2021-09-14 22:55:00|||||||||7
1631660400000|2021-09-14 23:00:00|||||||||455
1631660700000|2021-09-14 23:05:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|465
1631661000000|2021-09-14 23:10:00|||||||||226
1631661300000|2021-09-14 23:15:00|||||||||7
1631661600000|2021-09-14 23:20:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|153
1631661900000|2021-09-14 23:25:00|||||||||75
1631662500000|2021-09-14 23:35:00|||||||||11
1631662800000|2021-09-14 23:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|338
1631663100000|2021-09-14 23:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|240
1631663400000|2021-09-14 23:50:00|||||||||184
1631663700000|2021-09-14 23:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|81
1631664000000|2021-09-15 00:00:00|||||||||101
1631664300000|2021-09-15 00:05:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|433
1631664600000|2021-09-15 00:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|378
1631664900000|2021-09-15 00:15:00|||||||||270
1631665200000|2021-09-15 00:20:00|||||||||374
1631665500000|2021-09-15 00:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|205
1631665800000|2021-09-15 00:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|310
1631666100000|2021-09-15 00:35:00|||||||||20
1631666400000|2021-09-15 00:40:00|||||||||24
1631666700000|2021-09-15 00:45:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|354
1631667000000|2021-09-15 00:50:00|||||||||231
1631667300000|2021-09-15 00:55:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|531
1631667600000|2021-09-15 01:00:00|||||||||5
1631667900000|2021-09-15 01:05:00|||||||||199
1631668200000|2021-09-15 01:10:00|||||||||61
1631668500000|2021-09-15 01:15:00|||||||||44
1631668800000|2021-09-15 01:20:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|153
1631669100000|2021-09-15 01:25:00|||||||||156
1631669400000|2021-09-15 01:30:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|139
1631669700000|2021-09-15 01:35:00|||||||||617
1631670300000|2021-09-15 01:45:00|||||||||225
1631670600000|2021-09-15 01:50:00|||||||||34
1631670900000|2021-09-15 01:55:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|649
1631671200000|2021-09-15 02:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|473
1631671500000|2021-09-15 02:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|400
1631671800000|2021-09-15 02:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|150
1631672100000|2021-09-15 02:15:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|98
1631672400000|2021-09-15 02:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|77
1631672700000|2021-09-15 02:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|49
1631673000000|2021-09-15 02:30:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|70
1631673300000|2021-09-15 02:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|153
1631673600000|2021-09-15 02:40:00|||||||||135
1631673900000|2021-09-15 02:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|85
1631674200000|2021-09-15 02:50:00|||||||||30
1631674500000|2021-09-15 02:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|286
1631674800000|2021-09-15 03:00:00|||||||||91
1631675100000|2021-09-15 03:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|233
1631675400000|2021-09-15 03:10:00|||||||||73
1631675700000|2021-09-15 03:15:00|||||||||80
1631676000000|2021-09-15 03:20:00|||||||||200
1631676300000|2021-09-15 03:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|360
1631676600000|2021-09-15 03:30:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|227
1631676900000|2021-09-15 03:35:00|||||||||77
1631677200000|2021-09-15 03:40:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|237
1631677500000|2021-09-15 03:45:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|411
1631677800000|2021-09-15 03:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|9472
1631678100000|2021-09-15 03:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|394
1631678400000|2021-09-15 04:00:00|||||||||45
1631678700000|2021-09-15 04:05:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|562
1631679000000|2021-09-15 04:10:00|||||||||71
1631679300000|2021-09-15 04:15:00|||||||||29
1631679600000|2021-09-15 04:20:00|||||||||11
1631679900000|2021-09-15 04:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1394
1631680200000|2021-09-15 04:30:00|||||||||226
1631680500000|2021-09-15 04:35:00|||||||||49
1631680800000|2021-09-15 04:40:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|111
1631681100000|2021-09-15 04:45:00|12368.6|12366.6|12368.6|12366.6|12369|12367|12368.6|12366.6|74
1631681400000|2021-09-15 04:50:00|||||||||102
1631681700000|2021-09-15 04:55:00|||||||||15
1631682000000|2021-09-15 05:00:00|||||||||321
1631682300000|2021-09-15 05:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|45
1631682600000|2021-09-15 05:10:00|||||||||34
1631682900000|2021-09-15 05:15:00|||||||||22
1631683200000|2021-09-15 05:20:00|||||||||88
1631683500000|2021-09-15 05:25:00|||||||||8
1631683800000|2021-09-15 05:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|383
1631684100000|2021-09-15 05:35:00|||||||||227
1631684400000|2021-09-15 05:40:00|||||||||49
1631684700000|2021-09-15 05:45:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|665
1631685000000|2021-09-15 05:50:00|||||||||137
1631685300000|2021-09-15 05:55:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|450
1631685600000|2021-09-15 06:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1136
1631685900000|2021-09-15 06:05:00|12369|12367|12369.4|12367.4|12369.8|12367.8|12369|12367|748
1631686200000|2021-09-15 06:10:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|140
1631686500000|2021-09-15 06:15:00|12369.8|12367.8|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1448
1631686800000|2021-09-15 06:20:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|510
1631687100000|2021-09-15 06:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|185
1631687400000|2021-09-15 06:30:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|811
1631687700000|2021-09-15 06:35:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|792
1631688000000|2021-09-15 06:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|360
1631688300000|2021-09-15 06:45:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|476
1631688600000|2021-09-15 06:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|365
1631688900000|2021-09-15 06:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|394
1631689200000|2021-09-15 07:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|652
1631689500000|2021-09-15 07:05:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|523
1631689800000|2021-09-15 07:10:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12365.5|12363.5|1030
1631690100000|2021-09-15 07:15:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|887
1631690400000|2021-09-15 07:20:00|||||||||28
1631690700000|2021-09-15 07:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|702
1631691000000|2021-09-15 07:30:00|||||||||472
1631691300000|2021-09-15 07:35:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|862
1631691600000|2021-09-15 07:40:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|485
1631691900000|2021-09-15 07:45:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|840
1631692200000|2021-09-15 07:50:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|654
1631692500000|2021-09-15 07:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|268
1631692800000|2021-09-15 08:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|657
1631693100000|2021-09-15 08:05:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|655
1631693400000|2021-09-15 08:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1621
1631693700000|2021-09-15 08:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1205
1631694000000|2021-09-15 08:20:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|733
1631694300000|2021-09-15 08:25:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|219
1631694600000|2021-09-15 08:30:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|831
1631694900000|2021-09-15 08:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|473
1631695200000|2021-09-15 08:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|358
1631695500000|2021-09-15 08:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|159
1631695800000|2021-09-15 08:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|785
1631696100000|2021-09-15 08:55:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|327
1631696400000|2021-09-15 09:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|463
1631696700000|2021-09-15 09:05:00|||||||||118
1631697000000|2021-09-15 09:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|508
1631697300000|2021-09-15 09:15:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1783
1631697600000|2021-09-15 09:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|312
1631697900000|2021-09-15 09:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|133
1631698200000|2021-09-15 09:30:00|||||||||170
1631698500000|2021-09-15 09:35:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|307
1631698800000|2021-09-15 09:40:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|808
1631699100000|2021-09-15 09:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|245
1631699400000|2021-09-15 09:50:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|469
1631699700000|2021-09-15 09:55:00|||||||||176
1631700000000|2021-09-15 10:00:00|||||||||541
1631700300000|2021-09-15 10:05:00|12371.3|12369.3|12370.1|12368.1|12371.3|12369.3|12370.1|12368.1|444
1631700600000|2021-09-15 10:10:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|301
1631700900000|2021-09-15 10:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|406
1631701200000|2021-09-15 10:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|613
1631701500000|2021-09-15 10:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|40
1631701800000|2021-09-15 10:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|104
1631702100000|2021-09-15 10:35:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|56
1631702400000|2021-09-15 10:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|533
1631702700000|2021-09-15 10:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|287
1631703000000|2021-09-15 10:50:00|||||||||166
1631703300000|2021-09-15 10:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|656
1631703600000|2021-09-15 11:00:00|12370.5|12368.5|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|911
1631703900000|2021-09-15 11:05:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2712
1631704200000|2021-09-15 11:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1570
1631704500000|2021-09-15 11:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1800
1631704800000|2021-09-15 11:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2063
1631705100000|2021-09-15 11:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2918
1631705400000|2021-09-15 11:30:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|278
1631705700000|2021-09-15 11:35:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|314
1631706000000|2021-09-15 11:40:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|538
1631706300000|2021-09-15 11:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|513
1631706600000|2021-09-15 11:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1103
1631706900000|2021-09-15 11:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|772
1631707200000|2021-09-15 12:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1684
1631707500000|2021-09-15 12:05:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|2952
1631707800000|2021-09-15 12:10:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12367.8|12365.8|4664
1631708100000|2021-09-15 12:15:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|4210
1631708400000|2021-09-15 12:20:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|5901
1631708700000|2021-09-15 12:25:00|12372.9|12370.9|12373.3|12371.3|12374|12372|12372.5|12370.5|2831
1631709000000|2021-09-15 12:30:00|12372.5|12370.5|12367.8|12365.8|12372.5|12370.5|12367|12365|7544
1631709300000|2021-09-15 12:35:00|12367|12365|12363.9|12361.9|12367|12365|12363.9|12361.9|5741
1631709600000|2021-09-15 12:40:00|12363.1|12361.1|12364.7|12362.7|12365.1|12363.1|12363.1|12361.1|4910
1631709900000|2021-09-15 12:45:00|12365.5|12363.5|12362.3|12360.3|12365.5|12363.5|12362.3|12360.3|7543
1631710200000|2021-09-15 12:50:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12360.8|12358.8|5039
1631710500000|2021-09-15 12:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|5946
1631710800000|2021-09-15 13:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2530
1631711100000|2021-09-15 13:05:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1949
1631711400000|2021-09-15 13:10:00|12362.3|12360.3|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|5052
1631711700000|2021-09-15 13:15:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12363.1|12361.1|6271
1631712000000|2021-09-15 13:20:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|4390
1631712300000|2021-09-15 13:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2424
1631712600000|2021-09-15 13:30:00|12363.9|12361.9|12364.7|12362.7|12366.2|12364.2|12363.9|12361.9|3945
1631712900000|2021-09-15 13:35:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|16021
1631713200000|2021-09-15 13:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|4936
1631713500000|2021-09-15 13:45:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12359.2|12357.2|5980
1631713800000|2021-09-15 13:50:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12359.2|12357.2|7179
1631714100000|2021-09-15 13:55:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|4463
1631714400000|2021-09-15 14:00:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|4319
1631714700000|2021-09-15 14:05:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12362.3|12360.3|3933
1631715000000|2021-09-15 14:10:00|12363.9|12361.9|12363.9|12361.9|12366.2|12364.2|12363.9|12361.9|7948
1631715300000|2021-09-15 14:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.1|12361.1|2598
1631715600000|2021-09-15 14:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3962
1631715900000|2021-09-15 14:25:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|4552
1631716200000|2021-09-15 14:30:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|1032
1631716500000|2021-09-15 14:35:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|6052
1631716800000|2021-09-15 14:40:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1591
1631717100000|2021-09-15 14:45:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1145
1631717400000|2021-09-15 14:50:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1901
1631717700000|2021-09-15 14:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|3584
1631718000000|2021-09-15 15:00:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2234
1631718300000|2021-09-15 15:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1281
1631718600000|2021-09-15 15:10:00|12362.3|12360.3|12365.5|12363.5|12365.5|12363.5|12362.3|12360.3|3764
1631718900000|2021-09-15 15:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|2965
1631719200000|2021-09-15 15:20:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|3723
1631719500000|2021-09-15 15:25:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|2730
1631719800000|2021-09-15 15:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2840
1631720100000|2021-09-15 15:35:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|545
1631720400000|2021-09-15 15:40:00|||||||||302
1631720700000|2021-09-15 15:45:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|3466
1631721000000|2021-09-15 15:50:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2696
1631721300000|2021-09-15 15:55:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|3718
1631721600000|2021-09-15 16:00:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12360|12358|5227
1631721900000|2021-09-15 16:05:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|4753
1631722200000|2021-09-15 16:10:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12359.2|12357.2|5343
1631722500000|2021-09-15 16:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1540
1631722800000|2021-09-15 16:20:00|12360|12358|12360|12358|12360|12358|12360|12358|926
1631723100000|2021-09-15 16:25:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|2295
1631723400000|2021-09-15 16:30:00|||||||||189
1631723700000|2021-09-15 16:35:00|12358.8|12356.8|12358.4|12356.4|12358.8|12356.8|12357.6|12355.6|1112
1631724000000|2021-09-15 16:40:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1074
1631724300000|2021-09-15 16:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|2783
1631724600000|2021-09-15 16:50:00|||||||||352
1631724900000|2021-09-15 16:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|753
1631725200000|2021-09-15 17:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|416
1631725500000|2021-09-15 17:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|438
1631725800000|2021-09-15 17:10:00|12360|12358|12360|12358|12360|12358|12360|12358|1921
1631726100000|2021-09-15 17:15:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|5302
1631726400000|2021-09-15 17:20:00|||||||||692
1631726700000|2021-09-15 17:25:00|||||||||639
1631727000000|2021-09-15 17:30:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|1365
1631727300000|2021-09-15 17:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|673
1631727600000|2021-09-15 17:40:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|615
1631727900000|2021-09-15 17:45:00|||||||||50
1631728200000|2021-09-15 17:50:00|12360|12358|12360|12358|12360|12358|12360|12358|345
1631728500000|2021-09-15 17:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2981
1631728800000|2021-09-15 18:00:00|12360|12358|12360|12358|12360|12358|12360|12358|967
1631729100000|2021-09-15 18:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|2549
1631729400000|2021-09-15 18:10:00|||||||||198
1631729700000|2021-09-15 18:15:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1670
1631730000000|2021-09-15 18:20:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|417
1631730300000|2021-09-15 18:25:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|446
1631730600000|2021-09-15 18:30:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2511
1631730900000|2021-09-15 18:35:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1034
1631731200000|2021-09-15 18:40:00|||||||||1813
1631731500000|2021-09-15 18:45:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1314
1631731800000|2021-09-15 18:50:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|2352
1631732100000|2021-09-15 18:55:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|3493
1631732400000|2021-09-15 19:00:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1273
1631732700000|2021-09-15 19:05:00|||||||||157
1631733000000|2021-09-15 19:10:00|||||||||673
1631733300000|2021-09-15 19:15:00|12361.2|12359.2|12362.3|12360.3|12362.3|12360.3|12361.2|12359.2|3454
1631733600000|2021-09-15 19:20:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|561
1631733900000|2021-09-15 19:25:00|||||||||951
1631734200000|2021-09-15 19:30:00|||||||||485
1631734500000|2021-09-15 19:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1389
1631734800000|2021-09-15 19:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1732
1631735100000|2021-09-15 19:45:00|||||||||219
1631735400000|2021-09-15 19:50:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1257
1631735700000|2021-09-15 19:55:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|4668
1631736000000|2021-09-15 20:00:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1691
1631736300000|2021-09-15 20:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|314
1631736600000|2021-09-15 20:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|991
1631736900000|2021-09-15 20:15:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12364.7|12362.7|905
1631737200000|2021-09-15 20:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|579
1631737500000|2021-09-15 20:25:00|||||||||754
1631737800000|2021-09-15 20:30:00|||||||||36
1631738100000|2021-09-15 20:35:00|||||||||343
1631738400000|2021-09-15 20:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1938
1631738700000|2021-09-15 20:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|383
1631739000000|2021-09-15 20:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|221
1631739300000|2021-09-15 20:55:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|916
1631743200000|2021-09-15 22:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|57
1631743500000|2021-09-15 22:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|160
1631743800000|2021-09-15 22:10:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|141
1631744100000|2021-09-15 22:15:00|||||||||27
1631744400000|2021-09-15 22:20:00|||||||||3
1631745000000|2021-09-15 22:30:00|||||||||24
1631745300000|2021-09-15 22:35:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|166
1631745600000|2021-09-15 22:40:00|||||||||23
1631745900000|2021-09-15 22:45:00|||||||||326
1631746200000|2021-09-15 22:50:00|||||||||5
1631746500000|2021-09-15 22:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|107
1631746800000|2021-09-15 23:00:00|||||||||42
1631747100000|2021-09-15 23:05:00|||||||||34
1631747400000|2021-09-15 23:10:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|295
1631747700000|2021-09-15 23:15:00|||||||||25
1631748000000|2021-09-15 23:20:00|||||||||15
1631748300000|2021-09-15 23:25:00|||||||||14
1631748600000|2021-09-15 23:30:00|||||||||70
1631749500000|2021-09-15 23:45:00|||||||||4
1631749800000|2021-09-15 23:50:00|||||||||85
1631750100000|2021-09-15 23:55:00|||||||||15
1631750400000|2021-09-16 00:00:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|292
1631750700000|2021-09-16 00:05:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|2535
1631751000000|2021-09-16 00:10:00|||||||||9
1631751300000|2021-09-16 00:15:00|||||||||427
1631751600000|2021-09-16 00:20:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|184
1631751900000|2021-09-16 00:25:00|||||||||128
1631752200000|2021-09-16 00:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|408
1631752500000|2021-09-16 00:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|260
1631752800000|2021-09-16 00:40:00|||||||||119
1631753100000|2021-09-16 00:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|131
1631753400000|2021-09-16 00:50:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|57
1631753700000|2021-09-16 00:55:00|||||||||114
1631754000000|2021-09-16 01:00:00|||||||||5
1631754300000|2021-09-16 01:05:00|||||||||405
1631754600000|2021-09-16 01:10:00|||||||||1
1631754900000|2021-09-16 01:15:00|||||||||23
1631755200000|2021-09-16 01:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|353
1631755500000|2021-09-16 01:25:00|||||||||396
1631755800000|2021-09-16 01:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|646
1631756100000|2021-09-16 01:35:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|180
1631756400000|2021-09-16 01:40:00|12364.3|12362.3|12363.9|12361.9|12364.3|12362.3|12363.9|12361.9|172
1631756700000|2021-09-16 01:45:00|||||||||104
1631757000000|2021-09-16 01:50:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|384
1631757300000|2021-09-16 01:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|303
1631757600000|2021-09-16 02:00:00|||||||||13
1631757900000|2021-09-16 02:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|60
1631758200000|2021-09-16 02:10:00|||||||||29
1631758500000|2021-09-16 02:15:00|||||||||1
1631758800000|2021-09-16 02:20:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|202
1631759100000|2021-09-16 02:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|288
1631759400000|2021-09-16 02:30:00|||||||||2
1631759700000|2021-09-16 02:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|72
1631760000000|2021-09-16 02:40:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|99
1631760300000|2021-09-16 02:45:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|80
1631760600000|2021-09-16 02:50:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|433
1631760900000|2021-09-16 02:55:00|||||||||176
1631761200000|2021-09-16 03:00:00|||||||||1
1631761500000|2021-09-16 03:05:00|||||||||195
1631761800000|2021-09-16 03:10:00|||||||||2
1631762100000|2021-09-16 03:15:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|241
1631762400000|2021-09-16 03:20:00|||||||||6
1631762700000|2021-09-16 03:25:00|||||||||223
1631763000000|2021-09-16 03:30:00|||||||||10
1631763600000|2021-09-16 03:40:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|219
1631763900000|2021-09-16 03:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|369
1631764200000|2021-09-16 03:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|286
1631764500000|2021-09-16 03:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|43
1631764800000|2021-09-16 04:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|181
1631765100000|2021-09-16 04:05:00|||||||||6
1631765400000|2021-09-16 04:10:00|||||||||135
1631765700000|2021-09-16 04:15:00|||||||||4
1631766000000|2021-09-16 04:20:00|||||||||46
1631766300000|2021-09-16 04:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|314
1631766600000|2021-09-16 04:30:00|||||||||357
1631766900000|2021-09-16 04:35:00|||||||||401
1631767200000|2021-09-16 04:40:00|||||||||1
1631767800000|2021-09-16 04:50:00|||||||||2
1631768100000|2021-09-16 04:55:00|||||||||7
1631768400000|2021-09-16 05:00:00|||||||||1
1631768700000|2021-09-16 05:05:00|||||||||3
1631769000000|2021-09-16 05:10:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|291
1631769300000|2021-09-16 05:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|315
1631769600000|2021-09-16 05:20:00|||||||||2
1631770200000|2021-09-16 05:30:00|||||||||68
1631770500000|2021-09-16 05:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|68
1631770800000|2021-09-16 05:40:00|||||||||21
1631771100000|2021-09-16 05:45:00|||||||||53
1631771400000|2021-09-16 05:50:00|||||||||52
1631771700000|2021-09-16 05:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|331
1631772000000|2021-09-16 06:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|213
1631772300000|2021-09-16 06:05:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360|12358|758
1631772600000|2021-09-16 06:10:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|302
1631772900000|2021-09-16 06:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|214
1631773200000|2021-09-16 06:20:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|313
1631773500000|2021-09-16 06:25:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2690
1631773800000|2021-09-16 06:30:00|||||||||130
1631774100000|2021-09-16 06:35:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1042
1631774400000|2021-09-16 06:40:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1895
1631774700000|2021-09-16 06:45:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360|12358|1337
1631775000000|2021-09-16 06:50:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|844
1631775300000|2021-09-16 06:55:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|1034
1631775600000|2021-09-16 07:00:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|1328
1631775900000|2021-09-16 07:05:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|531
1631776200000|2021-09-16 07:10:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|169
1631776500000|2021-09-16 07:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|583
1631776800000|2021-09-16 07:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|419
1631777100000|2021-09-16 07:25:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|437
1631777400000|2021-09-16 07:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|907
1631777700000|2021-09-16 07:35:00|12361.2|12359.2|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|333
1631778000000|2021-09-16 07:40:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|494
1631778300000|2021-09-16 07:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|240
1631778600000|2021-09-16 07:50:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|924
1631778900000|2021-09-16 07:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|103
1631779200000|2021-09-16 08:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|345
1631779500000|2021-09-16 08:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|135
1631779800000|2021-09-16 08:10:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|411
1631780100000|2021-09-16 08:15:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|207
1631780400000|2021-09-16 08:20:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1119
1631780700000|2021-09-16 08:25:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|113
1631781000000|2021-09-16 08:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|235
1631781300000|2021-09-16 08:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2784
1631781600000|2021-09-16 08:40:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|849
1631781900000|2021-09-16 08:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|781
1631782200000|2021-09-16 08:50:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|714
1631782500000|2021-09-16 08:55:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|131
1631782800000|2021-09-16 09:00:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|976
1631783100000|2021-09-16 09:05:00|12360|12358|12360|12358|12360|12358|12360|12358|752
1631783400000|2021-09-16 09:10:00|||||||||120
1631783700000|2021-09-16 09:15:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|1006
1631784000000|2021-09-16 09:20:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|219
1631784300000|2021-09-16 09:25:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|692
1631784600000|2021-09-16 09:30:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|862
1631784900000|2021-09-16 09:35:00|||||||||133
1631785200000|2021-09-16 09:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|646
1631785500000|2021-09-16 09:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|219
1631785800000|2021-09-16 09:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|96
1631786100000|2021-09-16 09:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|653
1631786400000|2021-09-16 10:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|675
1631786700000|2021-09-16 10:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|323
1631787000000|2021-09-16 10:10:00|||||||||1225
1631787300000|2021-09-16 10:15:00|||||||||863
1631787600000|2021-09-16 10:20:00|12358.8|12356.8|12359.2|12357.2|12360|12358|12358.4|12356.4|643
1631787900000|2021-09-16 10:25:00|12360|12358|12360|12358|12360|12358|12360|12358|118
1631788200000|2021-09-16 10:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|477
1631788500000|2021-09-16 10:35:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|1104
1631788800000|2021-09-16 10:40:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1337
1631789100000|2021-09-16 10:45:00|||||||||375
1631789400000|2021-09-16 10:50:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|433
1631789700000|2021-09-16 10:55:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|315
1631790000000|2021-09-16 11:00:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|1044
1631790300000|2021-09-16 11:05:00|||||||||244
1631790600000|2021-09-16 11:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|415
1631790900000|2021-09-16 11:15:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|549
1631791200000|2021-09-16 11:20:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|1266
1631791500000|2021-09-16 11:25:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|987
1631791800000|2021-09-16 11:30:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|805
1631792100000|2021-09-16 11:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|383
1631792400000|2021-09-16 11:40:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1485
1631792700000|2021-09-16 11:45:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|923
1631793000000|2021-09-16 11:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1232
1631793300000|2021-09-16 11:55:00|12357.3|12355.3|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1025
1631793600000|2021-09-16 12:00:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|817
1631793900000|2021-09-16 12:05:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12358.4|12356.4|3712
1631794200000|2021-09-16 12:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|5101
1631794500000|2021-09-16 12:15:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|4465
1631794800000|2021-09-16 12:20:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|4924
1631795100000|2021-09-16 12:25:00|12358.4|12356.4|12358.4|12356.4|12360|12358|12358.4|12356.4|3992
1631795400000|2021-09-16 12:30:00|12357.6|12355.6|12348.3|12346.3|12359.2|12357.2|12348.3|12346.3|11909
1631795700000|2021-09-16 12:35:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12345.9|12343.9|14282
1631796000000|2021-09-16 12:40:00|12349|12347|12349|12347|12349|12347|12346.7|12344.7|7866
1631796300000|2021-09-16 12:45:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|2928
1631796600000|2021-09-16 12:50:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|5423
1631796900000|2021-09-16 12:55:00|12349|12347|12349|12347|12350.6|12348.6|12349|12347|8112
1631797200000|2021-09-16 13:00:00|12349.8|12347.8|12347.5|12345.5|12349.8|12347.8|12347.5|12345.5|4920
1631797500000|2021-09-16 13:05:00|12346.7|12344.7|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|5243
1631797800000|2021-09-16 13:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12342.8|12340.8|6319
1631798100000|2021-09-16 13:15:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|8810
1631798400000|2021-09-16 13:20:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|10592
1631798700000|2021-09-16 13:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1691
1631799000000|2021-09-16 13:30:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|10361
1631799300000|2021-09-16 13:35:00|12342|12340|12339.7|12337.7|12342.8|12340.8|12339.7|12337.7|5264
1631799600000|2021-09-16 13:40:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|8679
1631799900000|2021-09-16 13:45:00|12341.2|12339.2|12338.9|12336.9|12341.2|12339.2|12338.9|12336.9|4657
1631800200000|2021-09-16 13:50:00|12338.1|12336.1|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|6557
1631800500000|2021-09-16 13:55:00|12340.5|12338.5|12342|12340|12342|12340|12339.7|12337.7|2936
1631800800000|2021-09-16 14:00:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|5326
1631801100000|2021-09-16 14:05:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|3956
1631801400000|2021-09-16 14:10:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12342.8|12340.8|1500
1631801700000|2021-09-16 14:15:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2579
1631802000000|2021-09-16 14:20:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|10435
1631802300000|2021-09-16 14:25:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|4296
1631802600000|2021-09-16 14:30:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|3444
1631802900000|2021-09-16 14:35:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|871
1631803200000|2021-09-16 14:40:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|4056
1631803500000|2021-09-16 14:45:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|2723
1631803800000|2021-09-16 14:50:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|2827
1631804100000|2021-09-16 14:55:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|2568
1631804400000|2021-09-16 15:00:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|2134
1631804700000|2021-09-16 15:05:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|4791
1631805000000|2021-09-16 15:10:00|12350.6|12348.6|12348.3|12346.3|12351.4|12349.4|12348.3|12346.3|5070
1631805300000|2021-09-16 15:15:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|912
1631805600000|2021-09-16 15:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1175
1631805900000|2021-09-16 15:25:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1807
1631806200000|2021-09-16 15:30:00|12347.5|12345.5|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|1823
1631806500000|2021-09-16 15:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1967
1631806800000|2021-09-16 15:40:00|||||||||406
1631807100000|2021-09-16 15:45:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|5018
1631807400000|2021-09-16 15:50:00|||||||||893
1631807700000|2021-09-16 15:55:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1494
1631808000000|2021-09-16 16:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|4459
1631808300000|2021-09-16 16:05:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2277
1631808600000|2021-09-16 16:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1074
1631808900000|2021-09-16 16:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1331
1631809200000|2021-09-16 16:20:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|639
1631809500000|2021-09-16 16:25:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|767
1631809800000|2021-09-16 16:30:00|||||||||319
1631810100000|2021-09-16 16:35:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|433
1631810400000|2021-09-16 16:40:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1032
1631810700000|2021-09-16 16:45:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1472
1631811000000|2021-09-16 16:50:00|||||||||302
1631811300000|2021-09-16 16:55:00|||||||||719
1631811600000|2021-09-16 17:00:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1275
1631811900000|2021-09-16 17:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|270
1631812200000|2021-09-16 17:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1400
1631812500000|2021-09-16 17:15:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|640
1631812800000|2021-09-16 17:20:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|992
1631813100000|2021-09-16 17:25:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2681
1631813400000|2021-09-16 17:30:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1010
1631813700000|2021-09-16 17:35:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1490
1631814000000|2021-09-16 17:40:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1369
1631814300000|2021-09-16 17:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|500
1631814600000|2021-09-16 17:50:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|912
1631814900000|2021-09-16 17:55:00|||||||||285
1631815200000|2021-09-16 18:00:00|||||||||792
1631815500000|2021-09-16 18:05:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1320
1631815800000|2021-09-16 18:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|1615
1631816100000|2021-09-16 18:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|2402
1631816400000|2021-09-16 18:20:00|||||||||236
1631816700000|2021-09-16 18:25:00|||||||||591
1631817000000|2021-09-16 18:30:00|||||||||512
1631817300000|2021-09-16 18:35:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|909
1631817600000|2021-09-16 18:40:00|||||||||1071
1631817900000|2021-09-16 18:45:00|||||||||1805
1631818200000|2021-09-16 18:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|2597
1631818500000|2021-09-16 18:55:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2544
1631818800000|2021-09-16 19:00:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|4694
1631819100000|2021-09-16 19:05:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2819
1631819400000|2021-09-16 19:10:00|||||||||323
1631819700000|2021-09-16 19:15:00|||||||||258
1631820000000|2021-09-16 19:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2389
1631820300000|2021-09-16 19:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|825
1631820600000|2021-09-16 19:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1042
1631820900000|2021-09-16 19:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1454
1631821200000|2021-09-16 19:40:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|6194
1631821500000|2021-09-16 19:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|880
1631821800000|2021-09-16 19:50:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1598
1631822100000|2021-09-16 19:55:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1846
1631822400000|2021-09-16 20:00:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|1638
1631822700000|2021-09-16 20:05:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|660
1631823000000|2021-09-16 20:10:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|1716
1631823300000|2021-09-16 20:15:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1823
1631823600000|2021-09-16 20:20:00|||||||||95
1631823900000|2021-09-16 20:25:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1316
1631824200000|2021-09-16 20:30:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|2465
1631824500000|2021-09-16 20:35:00|||||||||335
1631824800000|2021-09-16 20:40:00|||||||||1355
1631825100000|2021-09-16 20:45:00|||||||||1453
1631825400000|2021-09-16 20:50:00|||||||||72
1631825700000|2021-09-16 20:55:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|2666
1631829600000|2021-09-16 22:00:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|298
1631829900000|2021-09-16 22:05:00|12343.2|12341.2|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|116
1631830200000|2021-09-16 22:10:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|544
1631830500000|2021-09-16 22:15:00|||||||||13
1631830800000|2021-09-16 22:20:00|||||||||14
1631831100000|2021-09-16 22:25:00|||||||||12
1631831400000|2021-09-16 22:30:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|115
1631831700000|2021-09-16 22:35:00|12342|12340|12342|12340|12342|12340|12342|12340|273
1631832000000|2021-09-16 22:40:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|405
1631832300000|2021-09-16 22:45:00|||||||||31
1631832600000|2021-09-16 22:50:00|||||||||17
1631832900000|2021-09-16 22:55:00|12342|12340|12342|12340|12342|12340|12342|12340|299
1631833200000|2021-09-16 23:00:00|||||||||26
1631833500000|2021-09-16 23:05:00|||||||||12
1631833800000|2021-09-16 23:10:00|||||||||10
1631834100000|2021-09-16 23:15:00|||||||||20
1631834400000|2021-09-16 23:20:00|||||||||10
1631834700000|2021-09-16 23:25:00|||||||||41
1631835000000|2021-09-16 23:30:00|||||||||12
1631835300000|2021-09-16 23:35:00|12342.4|12340.4|12342.8|12340.8|12342.8|12340.8|12342.4|12340.4|82
1631835600000|2021-09-16 23:40:00|12342|12340|12342.4|12340.4|12342.8|12340.8|12342|12340|302
1631835900000|2021-09-16 23:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|225
1631836200000|2021-09-16 23:50:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|128
1631836500000|2021-09-16 23:55:00|||||||||131
1631836800000|2021-09-17 00:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|241
1631837100000|2021-09-17 00:05:00|||||||||95
1631837400000|2021-09-17 00:10:00|||||||||44
1631837700000|2021-09-17 00:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|68
1631838000000|2021-09-17 00:20:00|||||||||156
1631838300000|2021-09-17 00:25:00|||||||||191
1631838600000|2021-09-17 00:30:00|||||||||124
1631838900000|2021-09-17 00:35:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|180
1631839200000|2021-09-17 00:40:00|12342|12340|12342|12340|12342|12340|12342|12340|99
1631839500000|2021-09-17 00:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|57
1631839800000|2021-09-17 00:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|339
1631840100000|2021-09-17 00:55:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|966
1631840400000|2021-09-17 01:00:00|||||||||61
1631840700000|2021-09-17 01:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|165
1631841000000|2021-09-17 01:10:00|||||||||107
1631841300000|2021-09-17 01:15:00|||||||||294
1631841600000|2021-09-17 01:20:00|||||||||81
1631841900000|2021-09-17 01:25:00|12342|12340|12342|12340|12342|12340|12342|12340|99
1631842200000|2021-09-17 01:30:00|||||||||326
1631842500000|2021-09-17 01:35:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|588
1631842800000|2021-09-17 01:40:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|58
1631843100000|2021-09-17 01:45:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|233
1631843400000|2021-09-17 01:50:00|||||||||233
1631843700000|2021-09-17 01:55:00|||||||||121
1631844000000|2021-09-17 02:00:00|||||||||12
1631844300000|2021-09-17 02:05:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|391
1631844600000|2021-09-17 02:10:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|168
1631844900000|2021-09-17 02:15:00|||||||||1
1631845200000|2021-09-17 02:20:00|||||||||602
1631845500000|2021-09-17 02:25:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|422
1631845800000|2021-09-17 02:30:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|198
1631846100000|2021-09-17 02:35:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|90
1631846400000|2021-09-17 02:40:00|||||||||289
1631846700000|2021-09-17 02:45:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|455
1631847000000|2021-09-17 02:50:00|||||||||68
1631847300000|2021-09-17 02:55:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|135
1631847600000|2021-09-17 03:00:00|||||||||5
1631847900000|2021-09-17 03:05:00|||||||||5
1631848200000|2021-09-17 03:10:00|||||||||2
1631848500000|2021-09-17 03:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|117
1631848800000|2021-09-17 03:20:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|418
1631849100000|2021-09-17 03:25:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|585
1631849400000|2021-09-17 03:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|23
1631849700000|2021-09-17 03:35:00|||||||||205
1631850000000|2021-09-17 03:40:00|||||||||15
1631850300000|2021-09-17 03:45:00|||||||||1
1631850600000|2021-09-17 03:50:00|||||||||1
1631850900000|2021-09-17 03:55:00|||||||||6
1631851200000|2021-09-17 04:00:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|637
1631851500000|2021-09-17 04:05:00|||||||||10
1631852100000|2021-09-17 04:15:00|||||||||3
1631852400000|2021-09-17 04:20:00|||||||||82
1631853000000|2021-09-17 04:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|72
1631854200000|2021-09-17 04:50:00|||||||||16
1631854500000|2021-09-17 04:55:00|||||||||2
1631854800000|2021-09-17 05:00:00|||||||||419
1631855100000|2021-09-17 05:05:00|||||||||19
1631855400000|2021-09-17 05:10:00|||||||||72
1631855700000|2021-09-17 05:15:00|||||||||49
1631856000000|2021-09-17 05:20:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|470
1631856300000|2021-09-17 05:25:00|||||||||1
1631856600000|2021-09-17 05:30:00|||||||||3
1631856900000|2021-09-17 05:35:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|632
1631857200000|2021-09-17 05:40:00|12342|12340|12342|12340|12342|12340|12342|12340|19
1631857500000|2021-09-17 05:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|276
1631857800000|2021-09-17 05:50:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|126
1631858100000|2021-09-17 05:55:00|||||||||59
1631858400000|2021-09-17 06:00:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|998
1631858700000|2021-09-17 06:05:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|306
1631859000000|2021-09-17 06:10:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|281
1631859300000|2021-09-17 06:15:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|647
1631859600000|2021-09-17 06:20:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|303
1631859900000|2021-09-17 06:25:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|263
1631860200000|2021-09-17 06:30:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|702
1631860500000|2021-09-17 06:35:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|341
1631860800000|2021-09-17 06:40:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|770
1631861100000|2021-09-17 06:45:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|708
1631861400000|2021-09-17 06:50:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|193
1631861700000|2021-09-17 06:55:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1567
1631862000000|2021-09-17 07:00:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|346
1631862300000|2021-09-17 07:05:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|1290
1631862600000|2021-09-17 07:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|338
1631862900000|2021-09-17 07:15:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1358
1631863200000|2021-09-17 07:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1607
1631863500000|2021-09-17 07:25:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|771
1631863800000|2021-09-17 07:30:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|256
1631864100000|2021-09-17 07:35:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|1467
1631864400000|2021-09-17 07:40:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12341.2|12339.2|417
1631864700000|2021-09-17 07:45:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|975
1631865000000|2021-09-17 07:50:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12342|12340|669
1631865300000|2021-09-17 07:55:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|494
1631865600000|2021-09-17 08:00:00|||||||||630
1631865900000|2021-09-17 08:05:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|672
1631866200000|2021-09-17 08:10:00|||||||||99
1631866500000|2021-09-17 08:15:00|12342.4|12340.4|12342|12340|12342.4|12340.4|12342|12340|424
1631866800000|2021-09-17 08:20:00|||||||||405
1631867100000|2021-09-17 08:25:00|||||||||372
1631867400000|2021-09-17 08:30:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|676
1631867700000|2021-09-17 08:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1156
1631868000000|2021-09-17 08:40:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|2960
1631868300000|2021-09-17 08:45:00|||||||||205
1631868600000|2021-09-17 08:50:00|||||||||3858
1631868900000|2021-09-17 08:55:00|||||||||968
1631869200000|2021-09-17 09:00:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|443
1631869500000|2021-09-17 09:05:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1372
1631869800000|2021-09-17 09:10:00|12339.7|12337.7|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|560
1631870100000|2021-09-17 09:15:00|12340.8|12338.8|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|884
1631870400000|2021-09-17 09:20:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|407
1631870700000|2021-09-17 09:25:00|||||||||108
1631871000000|2021-09-17 09:30:00|||||||||227
1631871300000|2021-09-17 09:35:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|252
1631871600000|2021-09-17 09:40:00|||||||||652
1631871900000|2021-09-17 09:45:00|||||||||59
1631872200000|2021-09-17 09:50:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1218
1631872500000|2021-09-17 09:55:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|869
1631872800000|2021-09-17 10:00:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|515
1631873100000|2021-09-17 10:05:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|241
1631873400000|2021-09-17 10:10:00|||||||||1309
1631873700000|2021-09-17 10:15:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|1721
1631874000000|2021-09-17 10:20:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|740
1631874300000|2021-09-17 10:25:00|||||||||94
1631874600000|2021-09-17 10:30:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1501
1631874900000|2021-09-17 10:35:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|1166
1631875200000|2021-09-17 10:40:00|||||||||1120
1631875500000|2021-09-17 10:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|155
1631875800000|2021-09-17 10:50:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|436
1631876100000|2021-09-17 10:55:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|515
1631876400000|2021-09-17 11:00:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|3730
1631876700000|2021-09-17 11:05:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12339.3|12337.3|443
1631877000000|2021-09-17 11:10:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1061
1631877300000|2021-09-17 11:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1306
1631877600000|2021-09-17 11:20:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1206
1631877900000|2021-09-17 11:25:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1943
1631878200000|2021-09-17 11:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|740
1631878500000|2021-09-17 11:35:00|||||||||225
1631878800000|2021-09-17 11:40:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1343
1631879100000|2021-09-17 11:45:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1783
1631879400000|2021-09-17 11:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|3258
1631879700000|2021-09-17 11:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|723
1631880000000|2021-09-17 12:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|2072
1631880300000|2021-09-17 12:05:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|655
1631880600000|2021-09-17 12:10:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|6710
1631880900000|2021-09-17 12:15:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|2847
1631881200000|2021-09-17 12:20:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|4024
1631881500000|2021-09-17 12:25:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|3419
1631881800000|2021-09-17 12:30:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|3636
1631882100000|2021-09-17 12:35:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|3646
1631882400000|2021-09-17 12:40:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1925
1631882700000|2021-09-17 12:45:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|4933
1631883000000|2021-09-17 12:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|2506
1631883300000|2021-09-17 12:55:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|5943
1631883600000|2021-09-17 13:00:00|12332.6|12330.6|12329.5|12327.5|12332.6|12330.6|12329.5|12327.5|5423
1631883900000|2021-09-17 13:05:00|12330.3|12328.3|12328|12326|12330.3|12328.3|12328|12326|6450
1631884200000|2021-09-17 13:10:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12325.6|12323.6|5489
1631884500000|2021-09-17 13:15:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|3678
1631884800000|2021-09-17 13:20:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|2524
1631885100000|2021-09-17 13:25:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12324.8|12322.8|11443
1631885400000|2021-09-17 13:30:00|12325.6|12323.6|12324.8|12322.8|12326.4|12324.4|12324.8|12322.8|6944
1631885700000|2021-09-17 13:35:00|12325.6|12323.6|12324|12322|12325.6|12323.6|12323.3|12321.3|10814
1631886000000|2021-09-17 13:40:00|12323.3|12321.3|12326.4|12324.4|12326.4|12324.4|12320.9|12318.9|7506
1631886300000|2021-09-17 13:45:00|12325.6|12323.6|12326.4|12324.4|12327.2|12325.2|12324|12322|4375
1631886600000|2021-09-17 13:50:00|12325.6|12323.6|12327.2|12325.2|12327.2|12325.2|12324|12322|5806
1631886900000|2021-09-17 13:55:00|12328|12326|12326.4|12324.4|12328|12326|12326.4|12324.4|3384
1631887200000|2021-09-17 14:00:00|12327.2|12325.2|12328.7|12326.7|12330.3|12328.3|12326.4|12324.4|6278
1631887500000|2021-09-17 14:05:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328|12326|5390
1631887800000|2021-09-17 14:10:00|12328|12326|12324.8|12322.8|12328.7|12326.7|12324.8|12322.8|5129
1631888100000|2021-09-17 14:15:00|12324|12322|12323.3|12321.3|12324.8|12322.8|12322.5|12320.5|11456
1631888400000|2021-09-17 14:20:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|12408
1631888700000|2021-09-17 14:25:00|12322.5|12320.5|12324|12322|12324|12322|12322.5|12320.5|7633
1631889000000|2021-09-17 14:30:00|12323.3|12321.3|12326.4|12324.4|12326.4|12324.4|12322.5|12320.5|4030
1631889300000|2021-09-17 14:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|3051
1631889600000|2021-09-17 14:40:00|12325.6|12323.6|12328|12326|12328|12326|12325.6|12323.6|1604
1631889900000|2021-09-17 14:45:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12325.6|12323.6|2471
1631890200000|2021-09-17 14:50:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|1119
1631890500000|2021-09-17 14:55:00|12327.2|12325.2|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|5317
1631890800000|2021-09-17 15:00:00|12328|12326|12326.4|12324.4|12328|12326|12325.6|12323.6|8189
1631891100000|2021-09-17 15:05:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12327.2|12325.2|5958
1631891400000|2021-09-17 15:10:00|12328|12326|12328|12326|12328.7|12326.7|12327.2|12325.2|2530
1631891700000|2021-09-17 15:15:00|||||||||1725
1631892000000|2021-09-17 15:20:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|1112
1631892300000|2021-09-17 15:25:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|2269
1631892600000|2021-09-17 15:30:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|2351
1631892900000|2021-09-17 15:35:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|2316
1631893200000|2021-09-17 15:40:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|3112
1631893500000|2021-09-17 15:45:00|12329.5|12327.5|12330.3|12328.3|12331.9|12329.9|12329.5|12327.5|4127
1631893800000|2021-09-17 15:50:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|640
1631894100000|2021-09-17 15:55:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1982
1631894400000|2021-09-17 16:00:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|2417
1631894700000|2021-09-17 16:05:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|786
1631895000000|2021-09-17 16:10:00|||||||||236
1631895300000|2021-09-17 16:15:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|497
1631895600000|2021-09-17 16:20:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|800
1631895900000|2021-09-17 16:25:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1220
1631896200000|2021-09-17 16:30:00|||||||||969
1631896500000|2021-09-17 16:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1790
1631896800000|2021-09-17 16:40:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|1783
1631897100000|2021-09-17 16:45:00|||||||||382
1631897400000|2021-09-17 16:50:00|||||||||676
1631897700000|2021-09-17 16:55:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|590
1631898000000|2021-09-17 17:00:00|||||||||1875
1631898300000|2021-09-17 17:05:00|||||||||493
1631898600000|2021-09-17 17:10:00|||||||||60
1631898900000|2021-09-17 17:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|4044
1631899200000|2021-09-17 17:20:00|||||||||161
1631899500000|2021-09-17 17:25:00|||||||||671
1631899800000|2021-09-17 17:30:00|||||||||358
1631900100000|2021-09-17 17:35:00|||||||||469
1631900400000|2021-09-17 17:40:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|752
1631900700000|2021-09-17 17:45:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|2350
1631901000000|2021-09-17 17:50:00|||||||||299
1631901300000|2021-09-17 17:55:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|558
1631901600000|2021-09-17 18:00:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|554
1631901900000|2021-09-17 18:05:00|||||||||351
1631902200000|2021-09-17 18:10:00|||||||||253
1631902500000|2021-09-17 18:15:00|||||||||1069
1631902800000|2021-09-17 18:20:00|||||||||413
1631903100000|2021-09-17 18:25:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1467
1631903400000|2021-09-17 18:30:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|2111
1631903700000|2021-09-17 18:35:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|351
1631904000000|2021-09-17 18:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|3578
1631904300000|2021-09-17 18:45:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1690
1631904600000|2021-09-17 18:50:00|||||||||732
1631904900000|2021-09-17 18:55:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|3139
1631905200000|2021-09-17 19:00:00|||||||||2545
1631905500000|2021-09-17 19:05:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|858
1631905800000|2021-09-17 19:10:00|||||||||556
1631906100000|2021-09-17 19:15:00|||||||||1175
1631906400000|2021-09-17 19:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1141
1631906700000|2021-09-17 19:25:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1223
1631907000000|2021-09-17 19:30:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|1085
1631907300000|2021-09-17 19:35:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12327.2|12325.2|1785
1631907600000|2021-09-17 19:40:00|12328|12326|12328|12326|12328|12326|12328|12326|1065
1631907900000|2021-09-17 19:45:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|1241
1631908200000|2021-09-17 19:50:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|1905
1631908500000|2021-09-17 19:55:00|12328|12326|12329.5|12327.5|12329.5|12327.5|12328|12326|2189
1631908800000|2021-09-17 20:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|3079
1631909100000|2021-09-17 20:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|807
1631909400000|2021-09-17 20:10:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|2112
1631909700000|2021-09-17 20:15:00|||||||||544
1631910000000|2021-09-17 20:20:00|||||||||964
1631910300000|2021-09-17 20:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|3066
1631910600000|2021-09-17 20:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|752
1631910900000|2021-09-17 20:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|1388
1631911200000|2021-09-17 20:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2220
1631911500000|2021-09-17 20:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1094
1631911800000|2021-09-17 20:50:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|969
1631912100000|2021-09-17 20:55:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|2021
1632088800000|2021-09-19 22:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|363
1632089100000|2021-09-19 22:05:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|178
1632089400000|2021-09-19 22:10:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|202
1632089700000|2021-09-19 22:15:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|113
1632090000000|2021-09-19 22:20:00|||||||||30
1632090300000|2021-09-19 22:25:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|354
1632090600000|2021-09-19 22:30:00|||||||||96
1632090900000|2021-09-19 22:35:00|||||||||17
1632091200000|2021-09-19 22:40:00|||||||||34
1632091500000|2021-09-19 22:45:00|||||||||22
1632091800000|2021-09-19 22:50:00|||||||||17
1632092100000|2021-09-19 22:55:00|||||||||46
1632092400000|2021-09-19 23:00:00|||||||||29
1632092700000|2021-09-19 23:05:00|||||||||21
1632093000000|2021-09-19 23:10:00|||||||||23
1632093300000|2021-09-19 23:15:00|||||||||19
1632093600000|2021-09-19 23:20:00|||||||||24
1632093900000|2021-09-19 23:25:00|||||||||27
1632094200000|2021-09-19 23:30:00|||||||||21
1632094500000|2021-09-19 23:35:00|||||||||13
1632094800000|2021-09-19 23:40:00|||||||||12
1632095100000|2021-09-19 23:45:00|||||||||19
1632095400000|2021-09-19 23:50:00|||||||||24
1632095700000|2021-09-19 23:55:00|||||||||32
1632096000000|2021-09-20 00:00:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|764
1632096300000|2021-09-20 00:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|213
1632096600000|2021-09-20 00:10:00|||||||||15
1632096900000|2021-09-20 00:15:00|||||||||12
1632097200000|2021-09-20 00:20:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|217
1632097500000|2021-09-20 00:25:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|50
1632097800000|2021-09-20 00:30:00|||||||||10
1632098400000|2021-09-20 00:40:00|||||||||33
1632098700000|2021-09-20 00:45:00|||||||||53
1632099000000|2021-09-20 00:50:00|||||||||366
1632099300000|2021-09-20 00:55:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|224
1632099600000|2021-09-20 01:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|416
1632099900000|2021-09-20 01:05:00|||||||||45
1632100200000|2021-09-20 01:10:00|||||||||23
1632100500000|2021-09-20 01:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|386
1632100800000|2021-09-20 01:20:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|219
1632101100000|2021-09-20 01:25:00|||||||||8
1632101400000|2021-09-20 01:30:00|||||||||6
1632101700000|2021-09-20 01:35:00|||||||||139
1632102000000|2021-09-20 01:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|127
1632102300000|2021-09-20 01:45:00|||||||||1
1632102600000|2021-09-20 01:50:00|||||||||83
1632102900000|2021-09-20 01:55:00|||||||||41
1632103200000|2021-09-20 02:00:00|||||||||105
1632103500000|2021-09-20 02:05:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|413
1632103800000|2021-09-20 02:10:00|||||||||27
1632104100000|2021-09-20 02:15:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|64
1632104400000|2021-09-20 02:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|208
1632104700000|2021-09-20 02:25:00|||||||||88
1632105000000|2021-09-20 02:30:00|||||||||332
1632105300000|2021-09-20 02:35:00|||||||||926
1632105600000|2021-09-20 02:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|405
1632105900000|2021-09-20 02:45:00|||||||||455
1632106200000|2021-09-20 02:50:00|||||||||118
1632106500000|2021-09-20 02:55:00|||||||||121
1632106800000|2021-09-20 03:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|293
1632107100000|2021-09-20 03:05:00|||||||||37
1632107400000|2021-09-20 03:10:00|||||||||349
1632107700000|2021-09-20 03:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|189
1632108000000|2021-09-20 03:20:00|||||||||27
1632108300000|2021-09-20 03:25:00|||||||||29
1632108600000|2021-09-20 03:30:00|||||||||9
1632108900000|2021-09-20 03:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|388
1632109200000|2021-09-20 03:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|40
1632109500000|2021-09-20 03:45:00|||||||||148
1632109800000|2021-09-20 03:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|354
1632110100000|2021-09-20 03:55:00|||||||||6
1632110400000|2021-09-20 04:00:00|||||||||91
1632110700000|2021-09-20 04:05:00|||||||||2
1632111000000|2021-09-20 04:10:00|||||||||51
1632111300000|2021-09-20 04:15:00|||||||||3
1632111600000|2021-09-20 04:20:00|||||||||96
1632111900000|2021-09-20 04:25:00|||||||||4
1632112500000|2021-09-20 04:35:00|12335|12333|12335|12333|12335|12333|12335|12333|412
1632112800000|2021-09-20 04:40:00|||||||||9
1632113100000|2021-09-20 04:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|455
1632113400000|2021-09-20 04:50:00|||||||||514
1632113700000|2021-09-20 04:55:00|||||||||5
1632114000000|2021-09-20 05:00:00|||||||||9
1632114300000|2021-09-20 05:05:00|||||||||101
1632114600000|2021-09-20 05:10:00|||||||||29
1632114900000|2021-09-20 05:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|140
1632115200000|2021-09-20 05:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|634
1632115500000|2021-09-20 05:25:00|||||||||17
1632115800000|2021-09-20 05:30:00|||||||||27
1632116100000|2021-09-20 05:35:00|||||||||28
1632116400000|2021-09-20 05:40:00|||||||||27
1632116700000|2021-09-20 05:45:00|||||||||181
1632117000000|2021-09-20 05:50:00|||||||||25
1632117300000|2021-09-20 05:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|221
1632117600000|2021-09-20 06:00:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|945
1632117900000|2021-09-20 06:05:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|329
1632118200000|2021-09-20 06:10:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|324
1632118500000|2021-09-20 06:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|551
1632118800000|2021-09-20 06:20:00|||||||||431
1632119100000|2021-09-20 06:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|494
1632119400000|2021-09-20 06:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|212
1632119700000|2021-09-20 06:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|421
1632120000000|2021-09-20 06:40:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1418
1632120300000|2021-09-20 06:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|617
1632120600000|2021-09-20 06:50:00|||||||||332
1632120900000|2021-09-20 06:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335|12333|1831
1632121200000|2021-09-20 07:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1571
1632121500000|2021-09-20 07:05:00|||||||||930
1632121800000|2021-09-20 07:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|383
1632122100000|2021-09-20 07:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1704
1632122400000|2021-09-20 07:20:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|3216
1632122700000|2021-09-20 07:25:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|1159
1632123000000|2021-09-20 07:30:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|600
1632123300000|2021-09-20 07:35:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|235
1632123600000|2021-09-20 07:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1019
1632123900000|2021-09-20 07:45:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1591
1632124200000|2021-09-20 07:50:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|1017
1632124500000|2021-09-20 07:55:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|723
1632124800000|2021-09-20 08:00:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|3048
1632125100000|2021-09-20 08:05:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|4752
1632125400000|2021-09-20 08:10:00|||||||||733
1632125700000|2021-09-20 08:15:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|270
1632126000000|2021-09-20 08:20:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|417
1632126300000|2021-09-20 08:25:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|2476
1632126600000|2021-09-20 08:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|641
1632126900000|2021-09-20 08:35:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|6187
1632127200000|2021-09-20 08:40:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|3047
1632127500000|2021-09-20 08:45:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|2051
1632127800000|2021-09-20 08:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|2755
1632128100000|2021-09-20 08:55:00|12342|12340|12340.5|12338.5|12342|12340|12340.5|12338.5|2820
1632128400000|2021-09-20 09:00:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|998
1632128700000|2021-09-20 09:05:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|906
1632129000000|2021-09-20 09:10:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|785
1632129300000|2021-09-20 09:15:00|||||||||543
1632129600000|2021-09-20 09:20:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|156
1632129900000|2021-09-20 09:25:00|12340.8|12338.8|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|2860
1632130200000|2021-09-20 09:30:00|12339.3|12337.3|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|740
1632130500000|2021-09-20 09:35:00|12341.2|12339.2|12342|12340|12342|12340|12340.5|12338.5|551
1632130800000|2021-09-20 09:40:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342|12340|2668
1632131100000|2021-09-20 09:45:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1127
1632131400000|2021-09-20 09:50:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|2337
1632131700000|2021-09-20 09:55:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|575
1632132000000|2021-09-20 10:00:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1050
1632132300000|2021-09-20 10:05:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|652
1632132600000|2021-09-20 10:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|1035
1632132900000|2021-09-20 10:15:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|606
1632133200000|2021-09-20 10:20:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|4450
1632133500000|2021-09-20 10:25:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|100
1632133800000|2021-09-20 10:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|660
1632134100000|2021-09-20 10:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2580
1632134400000|2021-09-20 10:40:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1143
1632134700000|2021-09-20 10:45:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|937
1632135000000|2021-09-20 10:50:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|907
1632135300000|2021-09-20 10:55:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1566
1632135600000|2021-09-20 11:00:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|872
1632135900000|2021-09-20 11:05:00|||||||||34
1632136200000|2021-09-20 11:10:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|870
1632136500000|2021-09-20 11:15:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|759
1632136800000|2021-09-20 11:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1688
1632137100000|2021-09-20 11:25:00|||||||||346
1632137400000|2021-09-20 11:30:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|4036
1632137700000|2021-09-20 11:35:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2863
1632138000000|2021-09-20 11:40:00|12347.5|12345.5|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|1265
1632138300000|2021-09-20 11:45:00|12347.1|12345.1|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|4308
1632138600000|2021-09-20 11:50:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|2431
1632138900000|2021-09-20 11:55:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|901
1632139200000|2021-09-20 12:00:00|12351.4|12349.4|12352.2|12350.2|12353|12351|12350.6|12348.6|5760
1632139500000|2021-09-20 12:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2306
1632139800000|2021-09-20 12:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|1949
1632140100000|2021-09-20 12:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|2411
1632140400000|2021-09-20 12:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|4017
1632140700000|2021-09-20 12:25:00|12352.2|12350.2|12350.6|12348.6|12353|12351|12350.6|12348.6|3879
1632141000000|2021-09-20 12:30:00|12351.4|12349.4|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|4602
1632141300000|2021-09-20 12:35:00|12349.8|12347.8|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|4085
1632141600000|2021-09-20 12:40:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|1500
1632141900000|2021-09-20 12:45:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|1887
1632142200000|2021-09-20 12:50:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349|12347|2695
1632142500000|2021-09-20 12:55:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349|12347|782
1632142800000|2021-09-20 13:00:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|2028
1632143100000|2021-09-20 13:05:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|211
1632143400000|2021-09-20 13:10:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12348.3|12346.3|2422
1632143700000|2021-09-20 13:15:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|2574
1632144000000|2021-09-20 13:20:00|12348.3|12346.3|12346.7|12344.7|12348.3|12346.3|12345.9|12343.9|3075
1632144300000|2021-09-20 13:25:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|2560
1632144600000|2021-09-20 13:30:00|12345.1|12343.1|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|3881
1632144900000|2021-09-20 13:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|4539
1632145200000|2021-09-20 13:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|3056
1632145500000|2021-09-20 13:45:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|5687
1632145800000|2021-09-20 13:50:00|12343.6|12341.6|12342.8|12340.8|12345.1|12343.1|12342.8|12340.8|2915
1632146100000|2021-09-20 13:55:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|2995
1632146400000|2021-09-20 14:00:00|12344.4|12342.4|12346.7|12344.7|12346.7|12344.7|12343.6|12341.6|3238
1632146700000|2021-09-20 14:05:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|2138
1632147000000|2021-09-20 14:10:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|3426
1632147300000|2021-09-20 14:15:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12344.4|12342.4|2321
1632147600000|2021-09-20 14:20:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|4323
1632147900000|2021-09-20 14:25:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|3367
1632148200000|2021-09-20 14:30:00|12347.5|12345.5|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|4125
1632148500000|2021-09-20 14:35:00|12349|12347|12347.5|12345.5|12349|12347|12347.5|12345.5|3228
1632148800000|2021-09-20 14:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1448
1632149100000|2021-09-20 14:45:00|||||||||939
1632149400000|2021-09-20 14:50:00|12347.5|12345.5|12345.9|12343.9|12348.3|12346.3|12345.9|12343.9|2432
1632149700000|2021-09-20 14:55:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|2687
1632150000000|2021-09-20 15:00:00|12349|12347|12347.5|12345.5|12349|12347|12347.5|12345.5|1383
1632150300000|2021-09-20 15:05:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|3192
1632150600000|2021-09-20 15:10:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1263
1632150900000|2021-09-20 15:15:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|797
1632151200000|2021-09-20 15:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|1370
1632151500000|2021-09-20 15:25:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1171
1632151800000|2021-09-20 15:30:00|12348.3|12346.3|12349|12347|12349|12347|12347.5|12345.5|1085
1632152100000|2021-09-20 15:35:00|||||||||549
1632152400000|2021-09-20 15:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|508
1632152700000|2021-09-20 15:45:00|12349|12347|12349|12347|12349|12347|12349|12347|610
1632153000000|2021-09-20 15:50:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|4893
1632153300000|2021-09-20 15:55:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2506
1632153600000|2021-09-20 16:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2615
1632153900000|2021-09-20 16:05:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1540
1632154200000|2021-09-20 16:10:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|502
1632154500000|2021-09-20 16:15:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1187
1632154800000|2021-09-20 16:20:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1965
1632155100000|2021-09-20 16:25:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2523
1632155400000|2021-09-20 16:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|502
1632155700000|2021-09-20 16:35:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1119
1632156000000|2021-09-20 16:40:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|6647
1632156300000|2021-09-20 16:45:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|1284
1632156600000|2021-09-20 16:50:00|||||||||551
1632156900000|2021-09-20 16:55:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|933
1632157200000|2021-09-20 17:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1668
1632157500000|2021-09-20 17:05:00|12355.3|12353.3|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|3835
1632157800000|2021-09-20 17:10:00|12356.5|12354.5|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1374
1632158100000|2021-09-20 17:15:00|||||||||471
1632158400000|2021-09-20 17:20:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|949
1632158700000|2021-09-20 17:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1101
1632159000000|2021-09-20 17:30:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|593
1632159300000|2021-09-20 17:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1411
1632159600000|2021-09-20 17:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1201
1632159900000|2021-09-20 17:45:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1014
1632160200000|2021-09-20 17:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1506
1632160500000|2021-09-20 17:55:00|||||||||1221
1632160800000|2021-09-20 18:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|413
1632161100000|2021-09-20 18:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|2876
1632161400000|2021-09-20 18:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1671
1632161700000|2021-09-20 18:15:00|12353|12351|12353|12351|12353|12351|12353|12351|733
1632162000000|2021-09-20 18:20:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|4187
1632162300000|2021-09-20 18:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1500
1632162600000|2021-09-20 18:30:00|12353|12351|12353|12351|12353|12351|12353|12351|2024
1632162900000|2021-09-20 18:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|3319
1632163200000|2021-09-20 18:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|2287
1632163500000|2021-09-20 18:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|2829
1632163800000|2021-09-20 18:50:00|12353|12351|12353.7|12351.7|12354.5|12352.5|12353|12351|1383
1632164100000|2021-09-20 18:55:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|3136
1632164400000|2021-09-20 19:00:00|||||||||560
1632164700000|2021-09-20 19:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1129
1632165000000|2021-09-20 19:10:00|||||||||197
1632165300000|2021-09-20 19:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|4897
1632165600000|2021-09-20 19:20:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|607
1632165900000|2021-09-20 19:25:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|883
1632166200000|2021-09-20 19:30:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1285
1632166500000|2021-09-20 19:35:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|951
1632166800000|2021-09-20 19:40:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2298
1632167100000|2021-09-20 19:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|957
1632167400000|2021-09-20 19:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|3784
1632167700000|2021-09-20 19:55:00|||||||||641
1632168000000|2021-09-20 20:00:00|12350.6|12348.6|12348.3|12346.3|12350.6|12348.6|12348.3|12346.3|4519
1632168300000|2021-09-20 20:05:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12348.3|12346.3|598
1632168600000|2021-09-20 20:10:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|209
1632168900000|2021-09-20 20:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|645
1632169200000|2021-09-20 20:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|286
1632169500000|2021-09-20 20:25:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1162
1632169800000|2021-09-20 20:30:00|||||||||58
1632170100000|2021-09-20 20:35:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1305
1632170400000|2021-09-20 20:40:00|||||||||228
1632170700000|2021-09-20 20:45:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|1271
1632171000000|2021-09-20 20:50:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|1172
1632171300000|2021-09-20 20:55:00|12349|12347|12349|12347|12349|12347|12349|12347|1424
1632175200000|2021-09-20 22:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|308
1632175500000|2021-09-20 22:05:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|343
1632175800000|2021-09-20 22:10:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|167
1632176100000|2021-09-20 22:15:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|83
1632176400000|2021-09-20 22:20:00|||||||||1
1632176700000|2021-09-20 22:25:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|3
1632177000000|2021-09-20 22:30:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|777
1632177300000|2021-09-20 22:35:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|242
1632177600000|2021-09-20 22:40:00|||||||||5
1632177900000|2021-09-20 22:45:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|674
1632178200000|2021-09-20 22:50:00|||||||||26
1632178500000|2021-09-20 22:55:00|||||||||9
1632178800000|2021-09-20 23:00:00|||||||||24
1632179100000|2021-09-20 23:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|10
1632179400000|2021-09-20 23:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|227
1632179700000|2021-09-20 23:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|172
1632180300000|2021-09-20 23:25:00|||||||||5
1632180600000|2021-09-20 23:30:00|||||||||7
1632180900000|2021-09-20 23:35:00|||||||||16
1632181200000|2021-09-20 23:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|191
1632181500000|2021-09-20 23:45:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|572
1632181800000|2021-09-20 23:50:00|||||||||36
1632182100000|2021-09-20 23:55:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|309
1632182400000|2021-09-21 00:00:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|511
1632182700000|2021-09-21 00:05:00|||||||||19
1632183000000|2021-09-21 00:10:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|556
1632183300000|2021-09-21 00:15:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|173
1632183600000|2021-09-21 00:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|326
1632183900000|2021-09-21 00:25:00|||||||||208
1632184200000|2021-09-21 00:30:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|283
1632184500000|2021-09-21 00:35:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|472
1632184800000|2021-09-21 00:40:00|||||||||322
1632185100000|2021-09-21 00:45:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|316
1632185400000|2021-09-21 00:50:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|153
1632185700000|2021-09-21 00:55:00|12347.1|12345.1|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|383
1632186000000|2021-09-21 01:00:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|164
1632186300000|2021-09-21 01:05:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|756
1632186600000|2021-09-21 01:10:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|263
1632186900000|2021-09-21 01:15:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|249
1632187200000|2021-09-21 01:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|17
1632187500000|2021-09-21 01:25:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|214
1632187800000|2021-09-21 01:30:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|200
1632188100000|2021-09-21 01:35:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1651
1632188400000|2021-09-21 01:40:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|529
1632188700000|2021-09-21 01:45:00|12345.5|12343.5|12345.1|12343.1|12345.5|12343.5|12345.1|12343.1|660
1632189000000|2021-09-21 01:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|242
1632189300000|2021-09-21 01:55:00|||||||||259
1632189600000|2021-09-21 02:00:00|||||||||17
1632189900000|2021-09-21 02:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1579
1632190200000|2021-09-21 02:10:00|||||||||201
1632190500000|2021-09-21 02:15:00|||||||||9
1632190800000|2021-09-21 02:20:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|190
1632191100000|2021-09-21 02:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|275
1632191400000|2021-09-21 02:30:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|108
1632192000000|2021-09-21 02:40:00|||||||||3
1632192300000|2021-09-21 02:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|223
1632192600000|2021-09-21 02:50:00|||||||||6
1632192900000|2021-09-21 02:55:00|||||||||33
1632193200000|2021-09-21 03:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|91
1632193500000|2021-09-21 03:05:00|||||||||27
1632193800000|2021-09-21 03:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|581
1632194100000|2021-09-21 03:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|44
1632194700000|2021-09-21 03:25:00|||||||||522
1632195000000|2021-09-21 03:30:00|||||||||7
1632195300000|2021-09-21 03:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|21
1632195600000|2021-09-21 03:40:00|||||||||54
1632195900000|2021-09-21 03:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|278
1632196200000|2021-09-21 03:50:00|||||||||62
1632196500000|2021-09-21 03:55:00|||||||||148
1632196800000|2021-09-21 04:00:00|||||||||68
1632197100000|2021-09-21 04:05:00|||||||||33
1632197400000|2021-09-21 04:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|36
1632197700000|2021-09-21 04:15:00|||||||||126
1632198000000|2021-09-21 04:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|668
1632198300000|2021-09-21 04:25:00|||||||||30
1632198600000|2021-09-21 04:30:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|355
1632198900000|2021-09-21 04:35:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|322
1632199200000|2021-09-21 04:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|103
1632199500000|2021-09-21 04:45:00|||||||||8
1632199800000|2021-09-21 04:50:00|||||||||6
1632200100000|2021-09-21 04:55:00|||||||||26
1632200400000|2021-09-21 05:00:00|||||||||1
1632200700000|2021-09-21 05:05:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|756
1632201000000|2021-09-21 05:10:00|||||||||51
1632201300000|2021-09-21 05:15:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|184
1632201600000|2021-09-21 05:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|112
1632201900000|2021-09-21 05:25:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|294
1632202200000|2021-09-21 05:30:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|154
1632202500000|2021-09-21 05:35:00|||||||||9
1632202800000|2021-09-21 05:40:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|149
1632203100000|2021-09-21 05:45:00|||||||||28
1632203400000|2021-09-21 05:50:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|568
1632203700000|2021-09-21 05:55:00|||||||||84
1632204000000|2021-09-21 06:00:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|853
1632204300000|2021-09-21 06:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|490
1632204600000|2021-09-21 06:10:00|12347.5|12345.5|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|616
1632204900000|2021-09-21 06:15:00|12346.7|12344.7|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|332
1632205200000|2021-09-21 06:20:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|486
1632205500000|2021-09-21 06:25:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|157
1632205800000|2021-09-21 06:30:00|12345.1|12343.1|12344.4|12342.4|12345.5|12343.5|12344.4|12342.4|786
1632206100000|2021-09-21 06:35:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|1092
1632206400000|2021-09-21 06:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|857
1632206700000|2021-09-21 06:45:00|12344.8|12342.8|12344.4|12342.4|12344.8|12342.8|12344.4|12342.4|222
1632207000000|2021-09-21 06:50:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|5616
1632207300000|2021-09-21 06:55:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|503
1632207600000|2021-09-21 07:00:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|880
1632207900000|2021-09-21 07:05:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|397
1632208200000|2021-09-21 07:10:00|12342|12340|12342|12340|12342.8|12340.8|12341.2|12339.2|962
1632208500000|2021-09-21 07:15:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12339.7|12337.7|1289
1632208800000|2021-09-21 07:20:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|4354
1632209100000|2021-09-21 07:25:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1461
1632209400000|2021-09-21 07:30:00|12339.7|12337.7|12337.3|12335.3|12339.7|12337.7|12337.3|12335.3|987
1632209700000|2021-09-21 07:35:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|918
1632210000000|2021-09-21 07:40:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|1296
1632210300000|2021-09-21 07:45:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|812
1632210600000|2021-09-21 07:50:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1208
1632210900000|2021-09-21 07:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1854
1632211200000|2021-09-21 08:00:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|761
1632211500000|2021-09-21 08:05:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1494
1632211800000|2021-09-21 08:10:00|||||||||313
1632212100000|2021-09-21 08:15:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|1000
1632212400000|2021-09-21 08:20:00|12338.9|12336.9|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|8986
1632212700000|2021-09-21 08:25:00|12342|12340|12342|12340|12342|12340|12342|12340|171
1632213000000|2021-09-21 08:30:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|172
1632213300000|2021-09-21 08:35:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1798
1632213600000|2021-09-21 08:40:00|12341.6|12339.6|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|731
1632213900000|2021-09-21 08:45:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1608
1632214200000|2021-09-21 08:50:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|865
1632214500000|2021-09-21 08:55:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|164
1632214800000|2021-09-21 09:00:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1531
1632215100000|2021-09-21 09:05:00|||||||||65
1632215400000|2021-09-21 09:10:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|651
1632215700000|2021-09-21 09:15:00|||||||||182
1632216000000|2021-09-21 09:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|676
1632216300000|2021-09-21 09:25:00|12344|12342|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|488
1632216600000|2021-09-21 09:30:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|84
1632216900000|2021-09-21 09:35:00|||||||||149
1632217200000|2021-09-21 09:40:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|452
1632217500000|2021-09-21 09:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|159
1632217800000|2021-09-21 09:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|610
1632218100000|2021-09-21 09:55:00|||||||||391
1632218400000|2021-09-21 10:00:00|||||||||319
1632218700000|2021-09-21 10:05:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|836
1632219000000|2021-09-21 10:10:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|575
1632219300000|2021-09-21 10:15:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|206
1632219600000|2021-09-21 10:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|305
1632219900000|2021-09-21 10:25:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|136
1632220200000|2021-09-21 10:30:00|||||||||513
1632220500000|2021-09-21 10:35:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1398
1632220800000|2021-09-21 10:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|289
1632221100000|2021-09-21 10:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1159
1632221400000|2021-09-21 10:50:00|||||||||933
1632221700000|2021-09-21 10:55:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|370
1632222000000|2021-09-21 11:00:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1423
1632222300000|2021-09-21 11:05:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1587
1632222600000|2021-09-21 11:10:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|870
1632222900000|2021-09-21 11:15:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|2745
1632223200000|2021-09-21 11:20:00|||||||||167
1632223500000|2021-09-21 11:25:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1062
1632223800000|2021-09-21 11:30:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|638
1632224100000|2021-09-21 11:35:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|915
1632224400000|2021-09-21 11:40:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|437
1632224700000|2021-09-21 11:45:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2135
1632225000000|2021-09-21 11:50:00|||||||||162
1632225300000|2021-09-21 11:55:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|753
1632225600000|2021-09-21 12:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|902
1632225900000|2021-09-21 12:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1781
1632226200000|2021-09-21 12:10:00|12345.1|12343.1|12349|12347|12351.4|12349.4|12345.1|12343.1|4855
1632226500000|2021-09-21 12:15:00|12348.3|12346.3|12347.5|12345.5|12349|12347|12346.7|12344.7|6630
1632226800000|2021-09-21 12:20:00|12346.7|12344.7|12348.3|12346.3|12349|12347|12346.7|12344.7|3116
1632227100000|2021-09-21 12:25:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|2300
1632227400000|2021-09-21 12:30:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|5093
1632227700000|2021-09-21 12:35:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|1980
1632228000000|2021-09-21 12:40:00|12348.3|12346.3|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|4258
1632228300000|2021-09-21 12:45:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|4609
1632228600000|2021-09-21 12:50:00|12352.2|12350.2|12355.3|12353.3|12355.3|12353.3|12351.4|12349.4|6828
1632228900000|2021-09-21 12:55:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|2913
1632229200000|2021-09-21 13:00:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12353.7|12351.7|1261
1632229500000|2021-09-21 13:05:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3149
1632229800000|2021-09-21 13:10:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|2146
1632230100000|2021-09-21 13:15:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1128
1632230400000|2021-09-21 13:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1277
1632230700000|2021-09-21 13:25:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|706
1632231000000|2021-09-21 13:30:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|2633
1632231300000|2021-09-21 13:35:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|5303
1632231600000|2021-09-21 13:40:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1854
1632231900000|2021-09-21 13:45:00|12357.6|12355.6|12355.3|12353.3|12358.4|12356.4|12354.5|12352.5|4570
1632232200000|2021-09-21 13:50:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4646
1632232500000|2021-09-21 13:55:00|12356.1|12354.1|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|4945
1632232800000|2021-09-21 14:00:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|4977
1632233100000|2021-09-21 14:05:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|14019
1632233400000|2021-09-21 14:10:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3803
1632233700000|2021-09-21 14:15:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|5310
1632234000000|2021-09-21 14:20:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12355.3|12353.3|3902
1632234300000|2021-09-21 14:25:00|12358.4|12356.4|12356.1|12354.1|12358.4|12356.4|12356.1|12354.1|4550
1632234600000|2021-09-21 14:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|3231
1632234900000|2021-09-21 14:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1248
1632235200000|2021-09-21 14:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2193
1632235500000|2021-09-21 14:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|2296
1632235800000|2021-09-21 14:50:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2706
1632236100000|2021-09-21 14:55:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|3698
1632236400000|2021-09-21 15:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1525
1632236700000|2021-09-21 15:05:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2417
1632237000000|2021-09-21 15:10:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1155
1632237300000|2021-09-21 15:15:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1031
1632237600000|2021-09-21 15:20:00|||||||||493
1632237900000|2021-09-21 15:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1146
1632238200000|2021-09-21 15:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|2178
1632238500000|2021-09-21 15:35:00|||||||||1372
1632238800000|2021-09-21 15:40:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1920
1632239100000|2021-09-21 15:45:00|||||||||550
1632239400000|2021-09-21 15:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|966
1632239700000|2021-09-21 15:55:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|2261
1632240000000|2021-09-21 16:00:00|12352.6|12350.6|12351.4|12349.4|12353|12351|12350.6|12348.6|2501
1632240300000|2021-09-21 16:05:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|879
1632240600000|2021-09-21 16:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|160
1632240900000|2021-09-21 16:15:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1822
1632241200000|2021-09-21 16:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1429
1632241500000|2021-09-21 16:25:00|12353|12351|12351.4|12349.4|12353|12351|12351.4|12349.4|2651
1632241800000|2021-09-21 16:30:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|912
1632242100000|2021-09-21 16:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|531
1632242400000|2021-09-21 16:40:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|516
1632242700000|2021-09-21 16:45:00|||||||||210
1632243000000|2021-09-21 16:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1135
1632243300000|2021-09-21 16:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1682
1632243600000|2021-09-21 17:00:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|2240
1632243900000|2021-09-21 17:05:00|12352.2|12350.2|12349.8|12347.8|12353|12351|12349.8|12347.8|3020
1632244200000|2021-09-21 17:10:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12348.3|12346.3|2494
1632244500000|2021-09-21 17:15:00|12348.3|12346.3|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|4243
1632244800000|2021-09-21 17:20:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|1958
1632245100000|2021-09-21 17:25:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|2957
1632245400000|2021-09-21 17:30:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1368
1632245700000|2021-09-21 17:35:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|1092
1632246000000|2021-09-21 17:40:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|966
1632246300000|2021-09-21 17:45:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|677
1632246600000|2021-09-21 17:50:00|||||||||451
1632246900000|2021-09-21 17:55:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1534
1632247200000|2021-09-21 18:00:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|1884
1632247500000|2021-09-21 18:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1061
1632247800000|2021-09-21 18:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|367
1632248100000|2021-09-21 18:15:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|741
1632248400000|2021-09-21 18:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|758
1632248700000|2021-09-21 18:25:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|862
1632249000000|2021-09-21 18:30:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|441
1632249300000|2021-09-21 18:35:00|12349|12347|12349|12347|12349|12347|12349|12347|1555
1632249600000|2021-09-21 18:40:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|886
1632249900000|2021-09-21 18:45:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1056
1632250200000|2021-09-21 18:50:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|218
1632250500000|2021-09-21 18:55:00|12349|12347|12349|12347|12349.8|12347.8|12349|12347|5089
1632250800000|2021-09-21 19:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|3020
1632251100000|2021-09-21 19:05:00|||||||||1053
1632251400000|2021-09-21 19:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|657
1632251700000|2021-09-21 19:15:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1196
1632252000000|2021-09-21 19:20:00|||||||||219
1632252300000|2021-09-21 19:25:00|12347.5|12345.5|12349|12347|12349|12347|12347.5|12345.5|474
1632252600000|2021-09-21 19:30:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|5227
1632252900000|2021-09-21 19:35:00|||||||||482
1632253200000|2021-09-21 19:40:00|||||||||637
1632253500000|2021-09-21 19:45:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|2349
1632253800000|2021-09-21 19:50:00|12349|12347|12349|12347|12349|12347|12349|12347|1318
1632254100000|2021-09-21 19:55:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|3402
1632254400000|2021-09-21 20:00:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|1761
1632254700000|2021-09-21 20:05:00|||||||||387
1632255000000|2021-09-21 20:10:00|||||||||578
1632255300000|2021-09-21 20:15:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1270
1632255600000|2021-09-21 20:20:00|||||||||289
1632255900000|2021-09-21 20:25:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1118
1632256200000|2021-09-21 20:30:00|||||||||1683
1632256500000|2021-09-21 20:35:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1877
1632256800000|2021-09-21 20:40:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|3609
1632257100000|2021-09-21 20:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|989
1632257400000|2021-09-21 20:50:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|1747
1632257700000|2021-09-21 20:55:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|882
1632261600000|2021-09-21 22:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|589
1632261900000|2021-09-21 22:05:00|12349|12347|12349|12347|12349|12347|12349|12347|57
1632262200000|2021-09-21 22:10:00|||||||||53
1632262500000|2021-09-21 22:15:00|||||||||148
1632262800000|2021-09-21 22:20:00|||||||||242
1632263100000|2021-09-21 22:25:00|||||||||28
1632263400000|2021-09-21 22:30:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|92
1632263700000|2021-09-21 22:35:00|12349.4|12347.4|12349|12347|12349.4|12347.4|12349|12347|223
1632264000000|2021-09-21 22:40:00|||||||||11
1632264300000|2021-09-21 22:45:00|||||||||8
1632264600000|2021-09-21 22:50:00|||||||||55
1632264900000|2021-09-21 22:55:00|||||||||6
1632265200000|2021-09-21 23:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|219
1632265500000|2021-09-21 23:05:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|413
1632265800000|2021-09-21 23:10:00|||||||||81
1632266100000|2021-09-21 23:15:00|||||||||2
1632266400000|2021-09-21 23:20:00|||||||||12
1632267000000|2021-09-21 23:30:00|||||||||66
1632267600000|2021-09-21 23:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|5
1632267900000|2021-09-21 23:45:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|188
1632268500000|2021-09-21 23:55:00|||||||||124
1632268800000|2021-09-22 00:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|56
1632269100000|2021-09-22 00:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|197
1632269400000|2021-09-22 00:10:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|319
1632269700000|2021-09-22 00:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|159
1632270000000|2021-09-22 00:20:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|305
1632270300000|2021-09-22 00:25:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|224
1632270600000|2021-09-22 00:30:00|||||||||75
1632270900000|2021-09-22 00:35:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|181
1632271200000|2021-09-22 00:40:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|739
1632271500000|2021-09-22 00:45:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|117
1632271800000|2021-09-22 00:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|62
1632272100000|2021-09-22 00:55:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|71
1632272400000|2021-09-22 01:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|222
1632272700000|2021-09-22 01:05:00|12351.4|12349.4|12347.5|12345.5|12351.4|12349.4|12345.9|12343.9|1424
1632273000000|2021-09-22 01:10:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|1595
1632273300000|2021-09-22 01:15:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|2570
1632273600000|2021-09-22 01:20:00|12345.1|12343.1|12342|12340|12345.1|12343.1|12342|12340|2621
1632273900000|2021-09-22 01:25:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|1352
1632274200000|2021-09-22 01:30:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12340.5|12338.5|1317
1632274500000|2021-09-22 01:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|334
1632274800000|2021-09-22 01:40:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|177
1632275100000|2021-09-22 01:45:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|366
1632275400000|2021-09-22 01:50:00|12344|12342|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|380
1632275700000|2021-09-22 01:55:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|179
1632276000000|2021-09-22 02:00:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|486
1632276300000|2021-09-22 02:05:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|412
1632276600000|2021-09-22 02:10:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|10
1632276900000|2021-09-22 02:15:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|241
1632277200000|2021-09-22 02:20:00|||||||||28
1632277800000|2021-09-22 02:30:00|||||||||11
1632278100000|2021-09-22 02:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|232
1632278400000|2021-09-22 02:40:00|12346.3|12344.3|12346.7|12344.7|12346.7|12344.7|12346.3|12344.3|7
1632278700000|2021-09-22 02:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|81
1632279000000|2021-09-22 02:50:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|199
1632279300000|2021-09-22 02:55:00|||||||||201
1632279600000|2021-09-22 03:00:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|42
1632279900000|2021-09-22 03:05:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|310
1632280200000|2021-09-22 03:10:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|166
1632280500000|2021-09-22 03:15:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|159
1632281100000|2021-09-22 03:25:00|||||||||75
1632281400000|2021-09-22 03:30:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|231
1632281700000|2021-09-22 03:35:00|||||||||4
1632282000000|2021-09-22 03:40:00|||||||||3
1632282300000|2021-09-22 03:45:00|||||||||10
1632282600000|2021-09-22 03:50:00|||||||||1
1632282900000|2021-09-22 03:55:00|12346.3|12344.3|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|370
1632283200000|2021-09-22 04:00:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|134
1632283500000|2021-09-22 04:05:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|216
1632283800000|2021-09-22 04:10:00|||||||||5
1632284100000|2021-09-22 04:15:00|||||||||3
1632284400000|2021-09-22 04:20:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|43
1632284700000|2021-09-22 04:25:00|||||||||5
1632285000000|2021-09-22 04:30:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|85
1632285300000|2021-09-22 04:35:00|||||||||2
1632285600000|2021-09-22 04:40:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|46
1632285900000|2021-09-22 04:45:00|||||||||3
1632286200000|2021-09-22 04:50:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|188
1632286800000|2021-09-22 05:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|28
1632287100000|2021-09-22 05:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|67
1632287400000|2021-09-22 05:10:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|349
1632287700000|2021-09-22 05:15:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|286
1632288000000|2021-09-22 05:20:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|148
1632288300000|2021-09-22 05:25:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|172
1632288600000|2021-09-22 05:30:00|||||||||5
1632288900000|2021-09-22 05:35:00|||||||||2
1632289200000|2021-09-22 05:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|35
1632289500000|2021-09-22 05:45:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|367
1632289800000|2021-09-22 05:50:00|||||||||28
1632290100000|2021-09-22 05:55:00|||||||||122
1632290400000|2021-09-22 06:00:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|886
1632290700000|2021-09-22 06:05:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|125
1632291000000|2021-09-22 06:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|158
1632291300000|2021-09-22 06:15:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|1956
1632291600000|2021-09-22 06:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|393
1632291900000|2021-09-22 06:25:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|131
1632292200000|2021-09-22 06:30:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|422
1632292500000|2021-09-22 06:35:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|559
1632292800000|2021-09-22 06:40:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|579
1632293100000|2021-09-22 06:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|408
1632293400000|2021-09-22 06:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|89
1632293700000|2021-09-22 06:55:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|771
1632294000000|2021-09-22 07:00:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|771
1632294300000|2021-09-22 07:05:00|12343.6|12341.6|12343.6|12341.6|12344|12342|12342.8|12340.8|745
1632294600000|2021-09-22 07:10:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|575
1632294900000|2021-09-22 07:15:00|12342.4|12340.4|12342.8|12340.8|12342.8|12340.8|12342|12340|791
1632295200000|2021-09-22 07:20:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|848
1632295500000|2021-09-22 07:25:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|2051
1632295800000|2021-09-22 07:30:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|563
1632296100000|2021-09-22 07:35:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|969
1632296400000|2021-09-22 07:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|440
1632296700000|2021-09-22 07:45:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|613
1632297000000|2021-09-22 07:50:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1174
1632297300000|2021-09-22 07:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1525
1632297600000|2021-09-22 08:00:00|12344.8|12342.8|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1892
1632297900000|2021-09-22 08:05:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1874
1632298200000|2021-09-22 08:10:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1488
1632298500000|2021-09-22 08:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1002
1632298800000|2021-09-22 08:20:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|315
1632299100000|2021-09-22 08:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|148
1632299400000|2021-09-22 08:30:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|1682
1632299700000|2021-09-22 08:35:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|149
1632300000000|2021-09-22 08:40:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1423
1632300300000|2021-09-22 08:45:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|107
1632300600000|2021-09-22 08:50:00|||||||||642
1632300900000|2021-09-22 08:55:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|240
1632301200000|2021-09-22 09:00:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|515
1632301500000|2021-09-22 09:05:00|||||||||383
1632301800000|2021-09-22 09:10:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|312
1632302100000|2021-09-22 09:15:00|||||||||193
1632302400000|2021-09-22 09:20:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|144
1632302700000|2021-09-22 09:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|390
1632303000000|2021-09-22 09:30:00|||||||||13
1632303300000|2021-09-22 09:35:00|||||||||300
1632303600000|2021-09-22 09:40:00|||||||||33
1632303900000|2021-09-22 09:45:00|||||||||112
1632304200000|2021-09-22 09:50:00|||||||||115
1632304500000|2021-09-22 09:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|246
1632304800000|2021-09-22 10:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|126
1632305100000|2021-09-22 10:05:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|245
1632305400000|2021-09-22 10:10:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|494
1632305700000|2021-09-22 10:15:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|192
1632306000000|2021-09-22 10:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|335
1632306300000|2021-09-22 10:25:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|769
1632306600000|2021-09-22 10:30:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|2225
1632306900000|2021-09-22 10:35:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|824
1632307200000|2021-09-22 10:40:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|314
1632307500000|2021-09-22 10:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|174
1632307800000|2021-09-22 10:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|724
1632308100000|2021-09-22 10:55:00|12342|12340|12342|12340|12342|12340|12342|12340|313
1632308400000|2021-09-22 11:00:00|||||||||244
1632308700000|2021-09-22 11:05:00|||||||||4
1632309000000|2021-09-22 11:10:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1286
1632309300000|2021-09-22 11:15:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1665
1632309600000|2021-09-22 11:20:00|||||||||505
1632309900000|2021-09-22 11:25:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|571
1632310200000|2021-09-22 11:30:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|724
1632310500000|2021-09-22 11:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|434
1632310800000|2021-09-22 11:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|950
1632311100000|2021-09-22 11:45:00|||||||||1262
1632311400000|2021-09-22 11:50:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|2999
1632311700000|2021-09-22 11:55:00|||||||||1213
1632312000000|2021-09-22 12:00:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1589
1632312300000|2021-09-22 12:05:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|1103
1632312600000|2021-09-22 12:10:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1270
1632312900000|2021-09-22 12:15:00|||||||||532
1632313200000|2021-09-22 12:20:00|12342|12340|12342|12340|12342|12340|12340.5|12338.5|7301
1632313500000|2021-09-22 12:25:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1830
1632313800000|2021-09-22 12:30:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|2184
1632314100000|2021-09-22 12:35:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12342.8|12340.8|1601
1632314400000|2021-09-22 12:40:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|2457
1632314700000|2021-09-22 12:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1612
1632315000000|2021-09-22 12:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2357
1632315300000|2021-09-22 12:55:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1355
1632315600000|2021-09-22 13:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|785
1632315900000|2021-09-22 13:05:00|12345.5|12343.5|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|2820
1632316200000|2021-09-22 13:10:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|804
1632316500000|2021-09-22 13:15:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1154
1632316800000|2021-09-22 13:20:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|2184
1632317100000|2021-09-22 13:25:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|767
1632317400000|2021-09-22 13:30:00|12347.5|12345.5|12344.4|12342.4|12347.5|12345.5|12343.6|12341.6|4250
1632317700000|2021-09-22 13:35:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|2648
1632318000000|2021-09-22 13:40:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1035
1632318300000|2021-09-22 13:45:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1761
1632318600000|2021-09-22 13:50:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|2325
1632318900000|2021-09-22 13:55:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12342.8|12340.8|5128
1632319200000|2021-09-22 14:00:00|12345.5|12343.5|12342.8|12340.8|12345.5|12343.5|12342.8|12340.8|2262
1632319500000|2021-09-22 14:05:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12343.2|12341.2|2730
1632319800000|2021-09-22 14:10:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|2722
1632320100000|2021-09-22 14:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2630
1632320400000|2021-09-22 14:20:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|1729
1632320700000|2021-09-22 14:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|688
1632321000000|2021-09-22 14:30:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1785
1632321300000|2021-09-22 14:35:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2950
1632321600000|2021-09-22 14:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1774
1632321900000|2021-09-22 14:45:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2704
1632322200000|2021-09-22 14:50:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1953
1632322500000|2021-09-22 14:55:00|||||||||503
1632322800000|2021-09-22 15:00:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1422
1632323100000|2021-09-22 15:05:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|2795
1632323400000|2021-09-22 15:10:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1338
1632323700000|2021-09-22 15:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1398
1632324000000|2021-09-22 15:20:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1412
1632324300000|2021-09-22 15:25:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1980
1632324600000|2021-09-22 15:30:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1186
1632324900000|2021-09-22 15:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1538
1632325200000|2021-09-22 15:40:00|||||||||1073
1632325500000|2021-09-22 15:45:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|379
1632325800000|2021-09-22 15:50:00|12347.5|12345.5|12346.7|12344.7|12349|12347|12345.1|12343.1|9265
1632326100000|2021-09-22 15:55:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1178
1632326400000|2021-09-22 16:00:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|4702
1632326700000|2021-09-22 16:05:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|1334
1632327000000|2021-09-22 16:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1076
1632327300000|2021-09-22 16:15:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|840
1632327600000|2021-09-22 16:20:00|||||||||1810
1632327900000|2021-09-22 16:25:00|12346.3|12344.3|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2531
1632328200000|2021-09-22 16:30:00|||||||||1054
1632328500000|2021-09-22 16:35:00|||||||||590
1632328800000|2021-09-22 16:40:00|||||||||1842
1632329100000|2021-09-22 16:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1270
1632329400000|2021-09-22 16:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1571
1632329700000|2021-09-22 16:55:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|587
1632330000000|2021-09-22 17:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|982
1632330300000|2021-09-22 17:05:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|1024
1632330600000|2021-09-22 17:10:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1852
1632330900000|2021-09-22 17:15:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|2169
1632331200000|2021-09-22 17:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|927
1632331500000|2021-09-22 17:25:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|1299
1632331800000|2021-09-22 17:30:00|12348.3|12346.3|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|2312
1632332100000|2021-09-22 17:35:00|12347.5|12345.5|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1289
1632332400000|2021-09-22 17:40:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1094
1632332700000|2021-09-22 17:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1378
1632333000000|2021-09-22 17:50:00|12348.7|12346.7|12347.5|12345.5|12348.7|12346.7|12347.5|12345.5|1659
1632333300000|2021-09-22 17:55:00|12348.3|12346.3|12348.7|12346.7|12351.4|12349.4|12348.3|12346.3|4183
1632333600000|2021-09-22 18:00:00|12337.7|12335.7|12345.9|12343.9|12346.7|12344.7|12335|12333|17364
1632333900000|2021-09-22 18:05:00|12346.7|12344.7|12345.9|12343.9|12349|12347|12341.2|12339.2|11564
1632334200000|2021-09-22 18:10:00|12345.1|12343.1|12347.5|12345.5|12349.8|12347.8|12343.6|12341.6|7400
1632334500000|2021-09-22 18:15:00|12348.3|12346.3|12342.8|12340.8|12348.3|12346.3|12342.8|12340.8|5547
1632334800000|2021-09-22 18:20:00|12343.6|12341.6|12346.7|12344.7|12347.5|12345.5|12343.6|12341.6|4934
1632335100000|2021-09-22 18:25:00|12347.5|12345.5|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|7632
1632335400000|2021-09-22 18:30:00|12350.6|12348.6|12353|12351|12353.7|12351.7|12349.8|12347.8|5968
1632335700000|2021-09-22 18:35:00|12352.6|12350.6|12344.4|12342.4|12353|12351|12341.2|12339.2|12673
1632336000000|2021-09-22 18:40:00|12343.6|12341.6|12331.9|12329.9|12343.6|12341.6|12331.1|12329.1|20065
1632336300000|2021-09-22 18:45:00|12331.1|12329.1|12328.7|12326.7|12333.4|12331.4|12323.3|12321.3|19011
1632336600000|2021-09-22 18:50:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12324|12322|10223
1632336900000|2021-09-22 18:55:00|12326.4|12324.4|12328|12326|12331.5|12329.5|12323.3|12321.3|16760
1632337200000|2021-09-22 19:00:00|12327.2|12325.2|12331.1|12329.1|12331.1|12329.1|12326.4|12324.4|11686
1632337500000|2021-09-22 19:05:00|12331.9|12329.9|12337.3|12335.3|12338.9|12336.9|12330.3|12328.3|14062
1632337800000|2021-09-22 19:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12332.6|12330.6|7528
1632338100000|2021-09-22 19:15:00|12335|12333|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|6063
1632338400000|2021-09-22 19:20:00|12336.5|12334.5|12334.2|12332.2|12337.3|12335.3|12332.6|12330.6|3169
1632338700000|2021-09-22 19:25:00|12334.6|12332.6|12335|12333|12337.3|12335.3|12334.6|12332.6|7893
1632339000000|2021-09-22 19:30:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|4061
1632339300000|2021-09-22 19:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|4339
1632339600000|2021-09-22 19:40:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|2230
1632339900000|2021-09-22 19:45:00|12333.4|12331.4|12335|12333|12335|12333|12332.6|12330.6|1834
1632340200000|2021-09-22 19:50:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12334.2|12332.2|2731
1632340500000|2021-09-22 19:55:00|12335.8|12333.8|12335|12333|12337.3|12335.3|12335|12333|3614
1632340800000|2021-09-22 20:00:00|12335.8|12333.8|12332.6|12330.6|12335.8|12333.8|12331.9|12329.9|3835
1632341100000|2021-09-22 20:05:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2053
1632341400000|2021-09-22 20:10:00|12331.9|12329.9|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|1777
1632341700000|2021-09-22 20:15:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2170
1632342000000|2021-09-22 20:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|522
1632342300000|2021-09-22 20:25:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|2991
1632342600000|2021-09-22 20:30:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|3006
1632342900000|2021-09-22 20:35:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|1285
1632343200000|2021-09-22 20:40:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|560
1632343500000|2021-09-22 20:45:00|||||||||348
1632343800000|2021-09-22 20:50:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|221
1632344100000|2021-09-22 20:55:00|12332.6|12330.6|12335|12333|12335|12333|12332.6|12330.6|3265
1632348000000|2021-09-22 22:00:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|485
1632348300000|2021-09-22 22:05:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|326
1632348600000|2021-09-22 22:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|214
1632348900000|2021-09-22 22:15:00|||||||||20
1632349200000|2021-09-22 22:20:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|143
1632349500000|2021-09-22 22:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|18
1632349800000|2021-09-22 22:30:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|205
1632350100000|2021-09-22 22:35:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|517
1632350400000|2021-09-22 22:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|101
1632350700000|2021-09-22 22:45:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|227
1632351000000|2021-09-22 22:50:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|232
1632351300000|2021-09-22 22:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|160
1632351600000|2021-09-22 23:00:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|57
1632351900000|2021-09-22 23:05:00|||||||||76
1632352200000|2021-09-22 23:10:00|||||||||24
1632352500000|2021-09-22 23:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|158
1632352800000|2021-09-22 23:20:00|||||||||24
1632353100000|2021-09-22 23:25:00|||||||||24
1632353400000|2021-09-22 23:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|59
1632353700000|2021-09-22 23:35:00|||||||||13
1632354000000|2021-09-22 23:40:00|||||||||117
1632354300000|2021-09-22 23:45:00|||||||||118
1632354600000|2021-09-22 23:50:00|||||||||20
1632354900000|2021-09-22 23:55:00|||||||||13
1632355200000|2021-09-23 00:00:00|||||||||6
1632355500000|2021-09-23 00:05:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|388
1632355800000|2021-09-23 00:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|77
1632356100000|2021-09-23 00:15:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|891
1632356400000|2021-09-23 00:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|77
1632356700000|2021-09-23 00:25:00|||||||||53
1632357000000|2021-09-23 00:30:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|682
1632357300000|2021-09-23 00:35:00|12331.5|12329.5|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|146
1632357600000|2021-09-23 00:40:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|109
1632357900000|2021-09-23 00:45:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|195
1632358200000|2021-09-23 00:50:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|159
1632358500000|2021-09-23 00:55:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|182
1632358800000|2021-09-23 01:00:00|||||||||87
1632359100000|2021-09-23 01:05:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|365
1632359400000|2021-09-23 01:10:00|||||||||1496
1632359700000|2021-09-23 01:15:00|||||||||213
1632360000000|2021-09-23 01:20:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|1204
1632360300000|2021-09-23 01:25:00|||||||||351
1632360600000|2021-09-23 01:30:00|||||||||660
1632360900000|2021-09-23 01:35:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|410
1632361200000|2021-09-23 01:40:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|864
1632361500000|2021-09-23 01:45:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|154
1632361800000|2021-09-23 01:50:00|||||||||721
1632362100000|2021-09-23 01:55:00|||||||||228
1632362400000|2021-09-23 02:00:00|||||||||279
1632362700000|2021-09-23 02:05:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|348
1632363000000|2021-09-23 02:10:00|12325.2|12323.2|12325.6|12323.6|12325.6|12323.6|12325.2|12323.2|657
1632363300000|2021-09-23 02:15:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|475
1632363600000|2021-09-23 02:20:00|12324|12322|12324|12322|12324|12322|12324|12322|529
1632363900000|2021-09-23 02:25:00|||||||||364
1632364200000|2021-09-23 02:30:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|49
1632364500000|2021-09-23 02:35:00|||||||||1006
1632364800000|2021-09-23 02:40:00|||||||||602
1632365100000|2021-09-23 02:45:00|12324|12322|12324|12322|12324|12322|12324|12322|675
1632365400000|2021-09-23 02:50:00|||||||||8
1632365700000|2021-09-23 02:55:00|||||||||114
1632366000000|2021-09-23 03:00:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|245
1632366300000|2021-09-23 03:05:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|1035
1632366600000|2021-09-23 03:10:00|||||||||10
1632366900000|2021-09-23 03:15:00|||||||||113
1632367200000|2021-09-23 03:20:00|||||||||9
1632367500000|2021-09-23 03:25:00|||||||||6
1632367800000|2021-09-23 03:30:00|||||||||65
1632368100000|2021-09-23 03:35:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|249
1632368400000|2021-09-23 03:40:00|||||||||209
1632368700000|2021-09-23 03:45:00|||||||||11
1632369000000|2021-09-23 03:50:00|||||||||9
1632369300000|2021-09-23 03:55:00|||||||||20
1632369600000|2021-09-23 04:00:00|||||||||67
1632369900000|2021-09-23 04:05:00|||||||||21
1632370200000|2021-09-23 04:10:00|||||||||25
1632370500000|2021-09-23 04:15:00|||||||||92
1632370800000|2021-09-23 04:20:00|||||||||522
1632371100000|2021-09-23 04:25:00|||||||||47
1632371400000|2021-09-23 04:30:00|||||||||92
1632371700000|2021-09-23 04:35:00|||||||||354
1632372000000|2021-09-23 04:40:00|||||||||67
1632372300000|2021-09-23 04:45:00|||||||||144
1632372600000|2021-09-23 04:50:00|||||||||10
1632372900000|2021-09-23 04:55:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|398
1632373200000|2021-09-23 05:00:00|||||||||274
1632373500000|2021-09-23 05:05:00|||||||||42
1632373800000|2021-09-23 05:10:00|||||||||35
1632374100000|2021-09-23 05:15:00|||||||||30
1632374400000|2021-09-23 05:20:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|418
1632374700000|2021-09-23 05:25:00|||||||||2
1632375300000|2021-09-23 05:35:00|12322.9|12320.9|12322.5|12320.5|12322.9|12320.9|12322.5|12320.5|620
1632375600000|2021-09-23 05:40:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|367
1632375900000|2021-09-23 05:45:00|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|524
1632376200000|2021-09-23 05:50:00|||||||||41
1632376500000|2021-09-23 05:55:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12320.9|12318.9|1696
1632376800000|2021-09-23 06:00:00|12321.7|12319.7|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|1353
1632377100000|2021-09-23 06:05:00|12318.6|12316.6|12317.8|12315.8|12319.4|12317.4|12316.2|12314.2|4358
1632377400000|2021-09-23 06:10:00|12317|12315|12317.8|12315.8|12317.8|12315.8|12317|12315|1425
1632377700000|2021-09-23 06:15:00|12317|12315|12317|12315|12317|12315|12316.2|12314.2|1046
1632378000000|2021-09-23 06:20:00|12317.8|12315.8|12318.6|12316.6|12319.4|12317.4|12317|12315|1244
1632378300000|2021-09-23 06:25:00|12317.8|12315.8|12318.6|12316.6|12319.4|12317.4|12317.8|12315.8|2067
1632378600000|2021-09-23 06:30:00|12318.2|12316.2|12318.6|12316.6|12318.6|12316.6|12317|12315|1230
1632378900000|2021-09-23 06:35:00|12317.8|12315.8|12317.8|12315.8|12318.6|12316.6|12317|12315|730
1632379200000|2021-09-23 06:40:00|12318.6|12316.6|12319.4|12317.4|12319.4|12317.4|12317.8|12315.8|656
1632379500000|2021-09-23 06:45:00|12318.6|12316.6|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|1414
1632379800000|2021-09-23 06:50:00|12319.4|12317.4|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|2486
1632380100000|2021-09-23 06:55:00|12319.4|12317.4|12320.1|12318.1|12321.7|12319.7|12318.6|12316.6|3734
1632380400000|2021-09-23 07:00:00|12320.9|12318.9|12322.5|12320.5|12322.5|12320.5|12320.1|12318.1|2317
1632380700000|2021-09-23 07:05:00|12322.1|12320.1|12322.5|12320.5|12323.3|12321.3|12321.7|12319.7|2789
1632381000000|2021-09-23 07:10:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|2081
1632381300000|2021-09-23 07:15:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1421
1632381600000|2021-09-23 07:20:00|12320.1|12318.1|12321.7|12319.7|12321.7|12319.7|12320.1|12318.1|880
1632381900000|2021-09-23 07:25:00|12320.9|12318.9|12319.4|12317.4|12321.7|12319.7|12319.4|12317.4|1101
1632382200000|2021-09-23 07:30:00|12320.9|12318.9|12321.7|12319.7|12322.5|12320.5|12320.1|12318.1|2653
1632382500000|2021-09-23 07:35:00|12320.9|12318.9|12323.3|12321.3|12323.3|12321.3|12320.9|12318.9|3236
1632382800000|2021-09-23 07:40:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|994
1632383100000|2021-09-23 07:45:00|12322.9|12320.9|12323.3|12321.3|12324|12322|12322.9|12320.9|1108
1632383400000|2021-09-23 07:50:00|12322.5|12320.5|12324.8|12322.8|12324.8|12322.8|12322.5|12320.5|645
1632383700000|2021-09-23 07:55:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|2792
1632384000000|2021-09-23 08:00:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|937
1632384300000|2021-09-23 08:05:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12322.5|12320.5|1256
1632384600000|2021-09-23 08:10:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|557
1632384900000|2021-09-23 08:15:00|||||||||335
1632385200000|2021-09-23 08:20:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|556
1632385500000|2021-09-23 08:25:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|2047
1632385800000|2021-09-23 08:30:00|12322.5|12320.5|12320.1|12318.1|12322.5|12320.5|12320.1|12318.1|1885
1632386100000|2021-09-23 08:35:00|12319.4|12317.4|12319.4|12317.4|12320.1|12318.1|12319.4|12317.4|1666
1632386400000|2021-09-23 08:40:00|12318.6|12316.6|12318.6|12316.6|12318.6|12316.6|12317.8|12315.8|1786
1632386700000|2021-09-23 08:45:00|12319.4|12317.4|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|1993
1632387000000|2021-09-23 08:50:00|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|565
1632387300000|2021-09-23 08:55:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|926
1632387600000|2021-09-23 09:00:00|12319.4|12317.4|12319.4|12317.4|12320.1|12318.1|12319.4|12317.4|753
1632387900000|2021-09-23 09:05:00|12320.1|12318.1|12318.6|12316.6|12320.9|12318.9|12317|12315|2402
1632388200000|2021-09-23 09:10:00|12317.8|12315.8|12317|12315|12318.6|12316.6|12316.2|12314.2|1699
1632388500000|2021-09-23 09:15:00|12317.8|12315.8|12317.8|12315.8|12317.8|12315.8|12317|12315|1547
1632388800000|2021-09-23 09:20:00|12317|12315|12316.2|12314.2|12317|12315|12316.2|12314.2|1845
1632389100000|2021-09-23 09:25:00|12317|12315|12316.2|12314.2|12317|12315|12316.2|12314.2|1390
1632389400000|2021-09-23 09:30:00|12315.5|12313.5|12316.2|12314.2|12316.2|12314.2|12314.7|12312.7|2228
1632389700000|2021-09-23 09:35:00|12315.5|12313.5|12315.5|12313.5|12315.5|12313.5|12315.5|12313.5|252
1632390000000|2021-09-23 09:40:00|12314.7|12312.7|12315.5|12313.5|12315.5|12313.5|12314.7|12312.7|1517
1632390300000|2021-09-23 09:45:00|12316.2|12314.2|12316.2|12314.2|12316.2|12314.2|12315.5|12313.5|506
1632390600000|2021-09-23 09:50:00|12317|12315|12317|12315|12317|12315|12316.2|12314.2|401
1632390900000|2021-09-23 09:55:00|12317.8|12315.8|12317.8|12315.8|12317.8|12315.8|12317|12315|1646
1632391200000|2021-09-23 10:00:00|12318.6|12316.6|12318.6|12316.6|12319.4|12317.4|12317.8|12315.8|1931
1632391500000|2021-09-23 10:05:00|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|12318.6|12316.6|545
1632391800000|2021-09-23 10:10:00|12320.1|12318.1|12321.7|12319.7|12324.8|12322.8|12320.1|12318.1|5420
1632392100000|2021-09-23 10:15:00|12320.9|12318.9|12322.5|12320.5|12323.3|12321.3|12320.9|12318.9|2404
1632392400000|2021-09-23 10:20:00|12323.3|12321.3|12321.7|12319.7|12323.3|12321.3|12321.7|12319.7|800
1632392700000|2021-09-23 10:25:00|12320.9|12318.9|12321.7|12319.7|12321.7|12319.7|12320.9|12318.9|1513
1632393000000|2021-09-23 10:30:00|12320.9|12318.9|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|1303
1632393300000|2021-09-23 10:35:00|12320.9|12318.9|12320.1|12318.1|12321.7|12319.7|12319.4|12317.4|1300
1632393600000|2021-09-23 10:40:00|12320.9|12318.9|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|1316
1632393900000|2021-09-23 10:45:00|12320.9|12318.9|12322.5|12320.5|12323.3|12321.3|12320.1|12318.1|2033
1632394200000|2021-09-23 10:50:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12322.5|12320.5|1675
1632394500000|2021-09-23 10:55:00|12324|12322|12322.5|12320.5|12324.8|12322.8|12322.5|12320.5|2983
1632394800000|2021-09-23 11:00:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12321.7|12319.7|1022
1632395100000|2021-09-23 11:05:00|12322.5|12320.5|12320.9|12318.9|12323.3|12321.3|12320.9|12318.9|1760
1632395400000|2021-09-23 11:10:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1275
1632395700000|2021-09-23 11:15:00|12320.1|12318.1|12318.6|12316.6|12320.1|12318.1|12318.6|12316.6|1583
1632396000000|2021-09-23 11:20:00|12319.4|12317.4|12320.1|12318.1|12320.1|12318.1|12318.6|12316.6|1247
1632396300000|2021-09-23 11:25:00|12320.5|12318.5|12319.4|12317.4|12321.7|12319.7|12319.4|12317.4|964
1632396600000|2021-09-23 11:30:00|12320.1|12318.1|12318.6|12316.6|12320.1|12318.1|12318.6|12316.6|1303
1632396900000|2021-09-23 11:35:00|12317.8|12315.8|12316.2|12314.2|12317.8|12315.8|12316.2|12314.2|3273
1632397200000|2021-09-23 11:40:00|12317|12315|12314.7|12312.7|12317|12315|12314.7|12312.7|1877
1632397500000|2021-09-23 11:45:00|12313.9|12311.9|12314.7|12312.7|12314.7|12312.7|12313.1|12311.1|1654
1632397800000|2021-09-23 11:50:00|12315.5|12313.5|12316.2|12314.2|12316.2|12314.2|12315.5|12313.5|2109
1632398100000|2021-09-23 11:55:00|12317|12315|12315.5|12313.5|12317|12315|12315.5|12313.5|2227
1632398400000|2021-09-23 12:00:00|12316.2|12314.2|12319.4|12317.4|12319.4|12317.4|12315.5|12313.5|4333
1632398700000|2021-09-23 12:05:00|12318.6|12316.6|12319.4|12317.4|12319.4|12317.4|12317.8|12315.8|4303
1632399000000|2021-09-23 12:10:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|3032
1632399300000|2021-09-23 12:15:00|12319.4|12317.4|12319.4|12317.4|12321.7|12319.7|12319.4|12317.4|2870
1632399600000|2021-09-23 12:20:00|12318.6|12316.6|12315.5|12313.5|12318.6|12316.6|12315.5|12313.5|6110
1632399900000|2021-09-23 12:25:00|12316.2|12314.2|12314.7|12312.7|12316.2|12314.2|12314.7|12312.7|3728
1632400200000|2021-09-23 12:30:00|12313.1|12311.1|12315.5|12313.5|12317|12315|12310.8|12308.8|9466
1632400500000|2021-09-23 12:35:00|12314.7|12312.7|12317|12315|12317.8|12315.8|12314.7|12312.7|4090
1632400800000|2021-09-23 12:40:00|12317.8|12315.8|12314.7|12312.7|12317.8|12315.8|12314.7|12312.7|2633
1632401100000|2021-09-23 12:45:00|12313.9|12311.9|12310.8|12308.8|12313.9|12311.9|12310.8|12308.8|4164
1632401400000|2021-09-23 12:50:00|12310|12308|12305.3|12303.3|12310.8|12308.8|12305.3|12303.3|10222
1632401700000|2021-09-23 12:55:00|12305.7|12303.7|12310|12308|12310|12308|12305.3|12303.3|9322
1632402000000|2021-09-23 13:00:00|12309.2|12307.2|12309.2|12307.2|12310|12308|12307.6|12305.6|9451
1632402300000|2021-09-23 13:05:00|12308.4|12306.4|12309.2|12307.2|12310.8|12308.8|12307.6|12305.6|5042
1632402600000|2021-09-23 13:10:00|12308.4|12306.4|12310|12308|12310.8|12308.8|12308.4|12306.4|5837
1632402900000|2021-09-23 13:15:00|12310.8|12308.8|12310.8|12308.8|12311.5|12309.5|12310|12308|5407
1632403200000|2021-09-23 13:20:00|12310|12308|12311.5|12309.5|12311.5|12309.5|12310|12308|3676
1632403500000|2021-09-23 13:25:00|12310.8|12308.8|12311.5|12309.5|12313.1|12311.1|12310.8|12308.8|5540
1632403800000|2021-09-23 13:30:00|12312.3|12310.3|12311.5|12309.5|12312.3|12310.3|12310.8|12308.8|3121
1632404100000|2021-09-23 13:35:00|12310.8|12308.8|12308.4|12306.4|12310.8|12308.8|12308.4|12306.4|2663
1632404400000|2021-09-23 13:40:00|12309.2|12307.2|12307.6|12305.6|12309.2|12307.2|12306.9|12304.9|3537
1632404700000|2021-09-23 13:45:00|12308.4|12306.4|12308.4|12306.4|12309.2|12307.2|12307.6|12305.6|4064
1632405000000|2021-09-23 13:50:00|12309.2|12307.2|12308.4|12306.4|12310.8|12308.8|12307.6|12305.6|2324
1632405300000|2021-09-23 13:55:00|12309.2|12307.2|12310.8|12308.8|12310.8|12308.8|12308.4|12306.4|3895
1632405600000|2021-09-23 14:00:00|12310|12308|12310|12308|12311.5|12309.5|12310|12308|3977
1632405900000|2021-09-23 14:05:00|12309.2|12307.2|12309.2|12307.2|12310.8|12308.8|12308.4|12306.4|7561
1632406200000|2021-09-23 14:10:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12307.6|12305.6|2292
1632406500000|2021-09-23 14:15:00|12307.6|12305.6|12307.6|12305.6|12308.4|12306.4|12307.6|12305.6|6636
1632406800000|2021-09-23 14:20:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12307.6|12305.6|7478
1632407100000|2021-09-23 14:25:00|12307.6|12305.6|12308.4|12306.4|12308.4|12306.4|12307.6|12305.6|2506
1632407400000|2021-09-23 14:30:00|12307.6|12305.6|12308.4|12306.4|12309.2|12307.2|12307.6|12305.6|5588
1632407700000|2021-09-23 14:35:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|4546
1632408000000|2021-09-23 14:40:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12305.3|12303.3|6947
1632408300000|2021-09-23 14:45:00|12306.1|12304.1|12306.1|12304.1|12306.9|12304.9|12305.3|12303.3|7310
1632408600000|2021-09-23 14:50:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|8405
1632408900000|2021-09-23 14:55:00|12306.1|12304.1|12306.1|12304.1|12307.6|12305.6|12306.1|12304.1|5020
1632409200000|2021-09-23 15:00:00|12305.3|12303.3|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|7456
1632409500000|2021-09-23 15:05:00|12305.3|12303.3|12303|12301|12305.3|12303.3|12299.8|12297.8|18947
1632409800000|2021-09-23 15:10:00|12302.2|12300.2|12300.6|12298.6|12303|12301|12299|12297|9426
1632410100000|2021-09-23 15:15:00|12299.8|12297.8|12295.9|12293.9|12299.8|12297.8|12295.9|12293.9|7630
1632410400000|2021-09-23 15:20:00|12295.1|12293.1|12296.7|12294.7|12299|12297|12294.4|12292.4|11715
1632410700000|2021-09-23 15:25:00|12295.9|12293.9|12301.4|12299.4|12301.4|12299.4|12295.9|12293.9|10998
1632411000000|2021-09-23 15:30:00|12302.2|12300.2|12303|12301|12304.5|12302.5|12300.6|12298.6|7659
1632411300000|2021-09-23 15:35:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|6470
1632411600000|2021-09-23 15:40:00|12301.8|12299.8|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|1954
1632411900000|2021-09-23 15:45:00|12300.6|12298.6|12302.2|12300.2|12302.2|12300.2|12299.8|12297.8|8992
1632412200000|2021-09-23 15:50:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|4872
1632412500000|2021-09-23 15:55:00|12303|12301|12303|12301|12304.5|12302.5|12303|12301|5758
1632412800000|2021-09-23 16:00:00|12302.2|12300.2|12300.6|12298.6|12302.2|12300.2|12300.6|12298.6|4474
1632413100000|2021-09-23 16:05:00|12299|12297|12299|12297|12299|12297|12296.7|12294.7|4034
1632413400000|2021-09-23 16:10:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|2514
1632413700000|2021-09-23 16:15:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|2855
1632414000000|2021-09-23 16:20:00|12298.3|12296.3|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|2925
1632414300000|2021-09-23 16:25:00|12300.6|12298.6|12302.2|12300.2|12302.2|12300.2|12300.6|12298.6|1799
1632414600000|2021-09-23 16:30:00|12301.4|12299.4|12302.2|12300.2|12303|12301|12301.4|12299.4|4039
1632414900000|2021-09-23 16:35:00|12303|12301|12303|12301|12303|12301|12303|12301|3159
1632415200000|2021-09-23 16:40:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12302.2|12300.2|3389
1632415500000|2021-09-23 16:45:00|||||||||4158
1632415800000|2021-09-23 16:50:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12300.6|12298.6|3979
1632416100000|2021-09-23 16:55:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|3483
1632416400000|2021-09-23 17:00:00|12301|12299|12302.2|12300.2|12302.2|12300.2|12300.6|12298.6|1250
1632416700000|2021-09-23 17:05:00|12301.4|12299.4|12303.7|12301.7|12303.7|12301.7|12301.4|12299.4|2642
1632417000000|2021-09-23 17:10:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12302.2|12300.2|3645
1632417300000|2021-09-23 17:15:00|12303|12301|12303|12301|12303.7|12301.7|12303|12301|1563
1632417600000|2021-09-23 17:20:00|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|12303|12301|2699
1632417900000|2021-09-23 17:25:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|2008
1632418200000|2021-09-23 17:30:00|||||||||1711
1632418500000|2021-09-23 17:35:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12302.2|12300.2|2212
1632418800000|2021-09-23 17:40:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|2271
1632419100000|2021-09-23 17:45:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303.7|12301.7|2690
1632419400000|2021-09-23 17:50:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|1647
1632419700000|2021-09-23 17:55:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|2002
1632420000000|2021-09-23 18:00:00|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|12303|12301|2595
1632420300000|2021-09-23 18:05:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|1775
1632420600000|2021-09-23 18:10:00|12303|12301|12302.2|12300.2|12303|12301|12301.4|12299.4|2097
1632420900000|2021-09-23 18:15:00|12301.4|12299.4|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|1758
1632421200000|2021-09-23 18:20:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1693
1632421500000|2021-09-23 18:25:00|12299|12297|12297.5|12295.5|12299|12297|12297.5|12295.5|4662
1632421800000|2021-09-23 18:30:00|||||||||1243
1632422100000|2021-09-23 18:35:00|||||||||1465
1632422400000|2021-09-23 18:40:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|3508
1632422700000|2021-09-23 18:45:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.1|12293.1|3577
1632423000000|2021-09-23 18:50:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12295.1|12293.1|3726
1632423300000|2021-09-23 18:55:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|7575
1632423600000|2021-09-23 19:00:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|2046
1632423900000|2021-09-23 19:05:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|819
1632424200000|2021-09-23 19:10:00|12296.7|12294.7|12297.5|12295.5|12298.3|12296.3|12296.7|12294.7|2625
1632424500000|2021-09-23 19:15:00|||||||||775
1632424800000|2021-09-23 19:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1630
1632425100000|2021-09-23 19:25:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|817
1632425400000|2021-09-23 19:30:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|3087
1632425700000|2021-09-23 19:35:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|774
1632426000000|2021-09-23 19:40:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|1292
1632426300000|2021-09-23 19:45:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|3212
1632426600000|2021-09-23 19:50:00|12295.9|12293.9|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|1463
1632426900000|2021-09-23 19:55:00|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|1753
1632427200000|2021-09-23 20:00:00|12295.1|12293.1|12294.4|12292.4|12295.1|12293.1|12293.6|12291.6|5447
1632427500000|2021-09-23 20:05:00|12294|12292|12292|12290|12294.4|12292.4|12292|12290|2913
1632427800000|2021-09-23 20:10:00|12292.8|12290.8|12291.2|12289.2|12292.8|12290.8|12291.2|12289.2|1110
1632428100000|2021-09-23 20:15:00|12292|12290|12287.3|12285.3|12292|12290|12287.3|12285.3|5405
1632428400000|2021-09-23 20:20:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|2711
1632428700000|2021-09-23 20:25:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12285.8|12283.8|2600
1632429000000|2021-09-23 20:30:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|1059
1632429300000|2021-09-23 20:35:00|12287.3|12285.3|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|2932
1632429600000|2021-09-23 20:40:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|3271
1632429900000|2021-09-23 20:45:00|||||||||591
1632430200000|2021-09-23 20:50:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1073
1632430500000|2021-09-23 20:55:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|2330
1632434400000|2021-09-23 22:00:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|899
1632434700000|2021-09-23 22:05:00|||||||||179
1632435000000|2021-09-23 22:10:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|226
1632435300000|2021-09-23 22:15:00|||||||||54
1632435600000|2021-09-23 22:20:00|||||||||218
1632435900000|2021-09-23 22:25:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|171
1632436200000|2021-09-23 22:30:00|12288.5|12286.5|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|652
1632436500000|2021-09-23 22:35:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|993
1632436800000|2021-09-23 22:40:00|12290.1|12288.1|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|138
1632437100000|2021-09-23 22:45:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|229
1632437400000|2021-09-23 22:50:00|||||||||33
1632437700000|2021-09-23 22:55:00|||||||||136
1632438000000|2021-09-23 23:00:00|||||||||390
1632438300000|2021-09-23 23:05:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|428
1632438600000|2021-09-23 23:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|105
1632438900000|2021-09-23 23:15:00|||||||||276
1632439200000|2021-09-23 23:20:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|562
1632439500000|2021-09-23 23:25:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|306
1632439800000|2021-09-23 23:30:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|635
1632440100000|2021-09-23 23:35:00|||||||||31
1632440400000|2021-09-23 23:40:00|||||||||41
1632440700000|2021-09-23 23:45:00|||||||||433
1632441000000|2021-09-23 23:50:00|12290.1|12288.1|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|228
1632441300000|2021-09-23 23:55:00|12290.1|12288.1|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|129
1632441600000|2021-09-24 00:00:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|839
1632441900000|2021-09-24 00:05:00|||||||||315
1632442200000|2021-09-24 00:10:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|270
1632442500000|2021-09-24 00:15:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|597
1632442800000|2021-09-24 00:20:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|918
1632443100000|2021-09-24 00:25:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|905
1632443400000|2021-09-24 00:30:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|517
1632443700000|2021-09-24 00:35:00|12290.1|12288.1|12291.6|12289.6|12292|12290|12289.7|12287.7|1777
1632444000000|2021-09-24 00:40:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|215
1632444300000|2021-09-24 00:45:00|12290.8|12288.8|12291.6|12289.6|12292|12290|12290.5|12288.5|659
1632444600000|2021-09-24 00:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|292
1632444900000|2021-09-24 00:55:00|||||||||628
1632445200000|2021-09-24 01:00:00|||||||||182
1632445500000|2021-09-24 01:05:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|944
1632445800000|2021-09-24 01:10:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|933
1632446100000|2021-09-24 01:15:00|||||||||304
1632446400000|2021-09-24 01:20:00|||||||||57
1632446700000|2021-09-24 01:25:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|182
1632447000000|2021-09-24 01:30:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|247
1632447300000|2021-09-24 01:35:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|578
1632447600000|2021-09-24 01:40:00|12291.2|12289.2|12292.8|12290.8|12292.8|12290.8|12290.5|12288.5|1611
1632447900000|2021-09-24 01:45:00|12293.6|12291.6|12294.4|12292.4|12294.4|12292.4|12292.8|12290.8|2237
1632448200000|2021-09-24 01:50:00|||||||||1024
1632448500000|2021-09-24 01:55:00|12295.1|12293.1|12296.7|12294.7|12296.7|12294.7|12295.1|12293.1|1556
1632448800000|2021-09-24 02:00:00|12295.9|12293.9|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|1344
1632449100000|2021-09-24 02:05:00|12294.4|12292.4|12293.6|12291.6|12294.4|12292.4|12293.6|12291.6|671
1632449400000|2021-09-24 02:10:00|12294.4|12292.4|12293.6|12291.6|12294.4|12292.4|12293.6|12291.6|1033
1632449700000|2021-09-24 02:15:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|84
1632450000000|2021-09-24 02:20:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|561
1632450300000|2021-09-24 02:25:00|||||||||56
1632450600000|2021-09-24 02:30:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|1118
1632450900000|2021-09-24 02:35:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|832
1632451200000|2021-09-24 02:40:00|||||||||20
1632451500000|2021-09-24 02:45:00|||||||||468
1632451800000|2021-09-24 02:50:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|557
1632452100000|2021-09-24 02:55:00|||||||||249
1632452400000|2021-09-24 03:00:00|12292|12290|12292|12290|12292|12290|12292|12290|165
1632452700000|2021-09-24 03:05:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|126
1632453000000|2021-09-24 03:10:00|12292|12290|12292|12290|12292|12290|12292|12290|80
1632453300000|2021-09-24 03:15:00|||||||||221
1632453600000|2021-09-24 03:20:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|721
1632453900000|2021-09-24 03:25:00|||||||||28
1632454200000|2021-09-24 03:30:00|||||||||55
1632454500000|2021-09-24 03:35:00|||||||||281
1632454800000|2021-09-24 03:40:00|||||||||193
1632455100000|2021-09-24 03:45:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|793
1632455400000|2021-09-24 03:50:00|12288.1|12286.1|12285.8|12283.8|12288.9|12286.9|12285.8|12283.8|1137
1632455700000|2021-09-24 03:55:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|1807
1632456000000|2021-09-24 04:00:00|12287.3|12285.3|12285.8|12283.8|12287.3|12285.3|12285|12283|2353
1632456300000|2021-09-24 04:05:00|||||||||251
1632456600000|2021-09-24 04:10:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|238
1632456900000|2021-09-24 04:15:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|549
1632457200000|2021-09-24 04:20:00|||||||||305
1632457500000|2021-09-24 04:25:00|12285.8|12283.8|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|605
1632457800000|2021-09-24 04:30:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|278
1632458100000|2021-09-24 04:35:00|||||||||61
1632458400000|2021-09-24 04:40:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|104
1632458700000|2021-09-24 04:45:00|12286.5|12284.5|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|184
1632459000000|2021-09-24 04:50:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|608
1632459300000|2021-09-24 04:55:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|601
1632459600000|2021-09-24 05:00:00|12287.3|12285.3|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|833
1632459900000|2021-09-24 05:05:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|883
1632460200000|2021-09-24 05:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|252
1632460500000|2021-09-24 05:15:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|599
1632460800000|2021-09-24 05:20:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|529
1632461100000|2021-09-24 05:25:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|131
1632461400000|2021-09-24 05:30:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|499
1632461700000|2021-09-24 05:35:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|34
1632462000000|2021-09-24 05:40:00|||||||||34
1632462300000|2021-09-24 05:45:00|||||||||41
1632462600000|2021-09-24 05:50:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|236
1632462900000|2021-09-24 05:55:00|12291.2|12289.2|12292.8|12290.8|12292.8|12290.8|12290.5|12288.5|2958
1632463200000|2021-09-24 06:00:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|481
1632463500000|2021-09-24 06:05:00|12290.5|12288.5|12292|12290|12292|12290|12290.5|12288.5|999
1632463800000|2021-09-24 06:10:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|702
1632464100000|2021-09-24 06:15:00|12293.6|12291.6|12292|12290|12293.6|12291.6|12291.6|12289.6|229
1632464400000|2021-09-24 06:20:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|727
1632464700000|2021-09-24 06:25:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|388
1632465000000|2021-09-24 06:30:00|12291.2|12289.2|12290.5|12288.5|12292|12290|12290.5|12288.5|1514
1632465300000|2021-09-24 06:35:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|215
1632465600000|2021-09-24 06:40:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|897
1632465900000|2021-09-24 06:45:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|1451
1632466200000|2021-09-24 06:50:00|12288.1|12286.1|12286.5|12284.5|12288.1|12286.1|12285.8|12283.8|2547
1632466500000|2021-09-24 06:55:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|747
1632466800000|2021-09-24 07:00:00|12288.9|12286.9|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|1648
1632467100000|2021-09-24 07:05:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|2033
1632467400000|2021-09-24 07:10:00|12288.1|12286.1|12286.5|12284.5|12288.9|12286.9|12286.5|12284.5|1177
1632467700000|2021-09-24 07:15:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12286.5|12284.5|1272
1632468000000|2021-09-24 07:20:00|12288.1|12286.1|12291.2|12289.2|12291.2|12289.2|12287.3|12285.3|2361
1632468300000|2021-09-24 07:25:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|907
1632468600000|2021-09-24 07:30:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|1114
1632468900000|2021-09-24 07:35:00|12288.9|12286.9|12288.9|12286.9|12290.5|12288.5|12288.9|12286.9|736
1632469200000|2021-09-24 07:40:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|1277
1632469500000|2021-09-24 07:45:00|12288.1|12286.1|12290.5|12288.5|12290.5|12288.5|12288.1|12286.1|1122
1632469800000|2021-09-24 07:50:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|2188
1632470100000|2021-09-24 07:55:00|12290.5|12288.5|12292|12290|12292|12290|12290.5|12288.5|1574
1632470400000|2021-09-24 08:00:00|12291.2|12289.2|12292|12290|12292.8|12290.8|12290.5|12288.5|980
1632470700000|2021-09-24 08:05:00|12292.8|12290.8|12293.6|12291.6|12294.4|12292.4|12292.8|12290.8|648
1632471000000|2021-09-24 08:10:00|12294.4|12292.4|12296.7|12294.7|12296.7|12294.7|12294.4|12292.4|1564
1632471300000|2021-09-24 08:15:00|12295.9|12293.9|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|1832
1632471600000|2021-09-24 08:20:00|12297.5|12295.5|12298.3|12296.3|12299|12297|12297.5|12295.5|3321
1632471900000|2021-09-24 08:25:00|12299|12297|12298.3|12296.3|12299|12297|12297.5|12295.5|1826
1632472200000|2021-09-24 08:30:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|662
1632472500000|2021-09-24 08:35:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|243
1632472800000|2021-09-24 08:40:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|647
1632473100000|2021-09-24 08:45:00|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|362
1632473400000|2021-09-24 08:50:00|12295.5|12293.5|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|1795
1632473700000|2021-09-24 08:55:00|12295.9|12293.9|12297.5|12295.5|12297.5|12295.5|12295.9|12293.9|823
1632474000000|2021-09-24 09:00:00|12297.1|12295.1|12297.5|12295.5|12298.3|12296.3|12297.1|12295.1|792
1632474300000|2021-09-24 09:05:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|612
1632474600000|2021-09-24 09:10:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|670
1632474900000|2021-09-24 09:15:00|12299.8|12297.8|12299|12297|12299.8|12297.8|12299|12297|966
1632475200000|2021-09-24 09:20:00|12298.3|12296.3|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|698
1632475500000|2021-09-24 09:25:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|714
1632475800000|2021-09-24 09:30:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299|12297|1266
1632476100000|2021-09-24 09:35:00|12299|12297|12299|12297|12299|12297|12299|12297|192
1632476400000|2021-09-24 09:40:00|12298.7|12296.7|12298.3|12296.3|12298.7|12296.7|12298.3|12296.3|1305
1632476700000|2021-09-24 09:45:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|538
1632477000000|2021-09-24 09:50:00|12299.8|12297.8|12299|12297|12299.8|12297.8|12299|12297|505
1632477300000|2021-09-24 09:55:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|684
1632477600000|2021-09-24 10:00:00|12299.8|12297.8|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|1381
1632477900000|2021-09-24 10:05:00|12299.8|12297.8|12301.4|12299.4|12302.2|12300.2|12299.8|12297.8|1200
1632478200000|2021-09-24 10:10:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|949
1632478500000|2021-09-24 10:15:00|12300.6|12298.6|12300.6|12298.6|12301.4|12299.4|12300.6|12298.6|2945
1632478800000|2021-09-24 10:20:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|568
1632479100000|2021-09-24 10:25:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|2024
1632479400000|2021-09-24 10:30:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|387
1632479700000|2021-09-24 10:35:00|12300.2|12298.2|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|680
1632480000000|2021-09-24 10:40:00|12302.2|12300.2|12303|12301|12303|12301|12302.2|12300.2|1465
1632480300000|2021-09-24 10:45:00|12302.2|12300.2|12302.2|12300.2|12302.2|12300.2|12302.2|12300.2|155
1632480600000|2021-09-24 10:50:00|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12300.6|12298.6|924
1632480900000|2021-09-24 10:55:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|265
1632481200000|2021-09-24 11:00:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|460
1632481500000|2021-09-24 11:05:00|12302.2|12300.2|12299.8|12297.8|12302.2|12300.2|12299.8|12297.8|1561
1632481800000|2021-09-24 11:10:00|||||||||652
1632482100000|2021-09-24 11:15:00|12299|12297|12297.5|12295.5|12299.8|12297.8|12297.5|12295.5|1894
1632482400000|2021-09-24 11:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12296.7|12294.7|1449
1632482700000|2021-09-24 11:25:00|12297.5|12295.5|12296.7|12294.7|12298.3|12296.3|12296.7|12294.7|1343
1632483000000|2021-09-24 11:30:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|3018
1632483300000|2021-09-24 11:35:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.1|12293.1|1584
1632483600000|2021-09-24 11:40:00|12295.1|12293.1|12294.4|12292.4|12295.9|12293.9|12294.4|12292.4|740
1632483900000|2021-09-24 11:45:00|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|12294.4|12292.4|1101
1632484200000|2021-09-24 11:50:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12292.8|12290.8|2966
1632484500000|2021-09-24 11:55:00|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|450
1632484800000|2021-09-24 12:00:00|||||||||1079
1632485100000|2021-09-24 12:05:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|3569
1632485400000|2021-09-24 12:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|894
1632485700000|2021-09-24 12:15:00|12295.9|12293.9|12294.4|12292.4|12295.9|12293.9|12294.4|12292.4|1520
1632486000000|2021-09-24 12:20:00|12293.6|12291.6|12289.7|12287.7|12293.6|12291.6|12288.9|12286.9|5795
1632486300000|2021-09-24 12:25:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|2892
1632486600000|2021-09-24 12:30:00|12289.7|12287.7|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|3518
1632486900000|2021-09-24 12:35:00|12291.2|12289.2|12292|12290|12293.6|12291.6|12291.2|12289.2|2293
1632487200000|2021-09-24 12:40:00|12291.2|12289.2|12290.5|12288.5|12292|12290|12290.5|12288.5|2752
1632487500000|2021-09-24 12:45:00|12291.2|12289.2|12292|12290|12292|12290|12290.5|12288.5|2235
1632487800000|2021-09-24 12:50:00|12291.2|12289.2|12293.6|12291.6|12293.6|12291.6|12291.2|12289.2|5629
1632488100000|2021-09-24 12:55:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|2244
1632488400000|2021-09-24 13:00:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292|12290|2209
1632488700000|2021-09-24 13:05:00|12293.6|12291.6|12293.6|12291.6|12294.4|12292.4|12292.8|12290.8|1474
1632489000000|2021-09-24 13:10:00|12292.8|12290.8|12291.2|12289.2|12293.6|12291.6|12291.2|12289.2|4470
1632489300000|2021-09-24 13:15:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|1716
1632489600000|2021-09-24 13:20:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|2549
1632489900000|2021-09-24 13:25:00|12290.5|12288.5|12288.9|12286.9|12290.5|12288.5|12288.1|12286.1|4381
1632490200000|2021-09-24 13:30:00|12288.1|12286.1|12287.3|12285.3|12288.9|12286.9|12286.5|12284.5|3710
1632490500000|2021-09-24 13:35:00|12288.1|12286.1|12285.8|12283.8|12288.1|12286.1|12285.8|12283.8|6666
1632490800000|2021-09-24 13:40:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|4939
1632491100000|2021-09-24 13:45:00|12285|12283|12285|12283|12285.8|12283.8|12283.4|12281.4|4751
1632491400000|2021-09-24 13:50:00|12285.8|12283.8|12285|12283|12286.5|12284.5|12285|12283|1849
1632491700000|2021-09-24 13:55:00|12285.8|12283.8|12283.4|12281.4|12285.8|12283.8|12283.4|12281.4|4733
1632492000000|2021-09-24 14:00:00|12284.2|12282.2|12288.9|12286.9|12288.9|12286.9|12283.4|12281.4|5521
1632492300000|2021-09-24 14:05:00|12288.1|12286.1|12282.6|12280.6|12288.1|12286.1|12281.9|12279.9|6235
1632492600000|2021-09-24 14:10:00|12281.9|12279.9|12284.2|12282.2|12284.2|12282.2|12281.9|12279.9|5998
1632492900000|2021-09-24 14:15:00|12283.4|12281.4|12281.9|12279.9|12283.4|12281.4|12281.1|12279.1|7946
1632493200000|2021-09-24 14:20:00|12282.6|12280.6|12284.2|12282.2|12284.2|12282.2|12281.9|12279.9|3633
1632493500000|2021-09-24 14:25:00|12283.4|12281.4|12285|12283|12285|12283|12282.6|12280.6|3998
1632493800000|2021-09-24 14:30:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12283.4|12281.4|3080
1632494100000|2021-09-24 14:35:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|5003
1632494400000|2021-09-24 14:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1035
1632494700000|2021-09-24 14:45:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|5462
1632495000000|2021-09-24 14:50:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|4069
1632495300000|2021-09-24 14:55:00|12283.4|12281.4|12285|12283|12285|12283|12283.4|12281.4|3935
1632495600000|2021-09-24 15:00:00|12284.2|12282.2|12287.3|12285.3|12288.1|12286.1|12284.2|12282.2|2942
1632495900000|2021-09-24 15:05:00|12286.5|12284.5|12285.8|12283.8|12287.3|12285.3|12285.8|12283.8|4161
1632496200000|2021-09-24 15:10:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|1108
1632496500000|2021-09-24 15:15:00|12285|12283|12287.3|12285.3|12287.3|12285.3|12285|12283|1705
1632496800000|2021-09-24 15:20:00|||||||||691
1632497100000|2021-09-24 15:25:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|2342
1632497400000|2021-09-24 15:30:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|2497
1632497700000|2021-09-24 15:35:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|1576
1632498000000|2021-09-24 15:40:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|2619
1632498300000|2021-09-24 15:45:00|12287.3|12285.3|12286.5|12284.5|12287.3|12285.3|12285.8|12283.8|4249
1632498600000|2021-09-24 15:50:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|3677
1632498900000|2021-09-24 15:55:00|12286.5|12284.5|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|2855
1632499200000|2021-09-24 16:00:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|2905
1632499500000|2021-09-24 16:05:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|2316
1632499800000|2021-09-24 16:10:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|3042
1632500100000|2021-09-24 16:15:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|2818
1632500400000|2021-09-24 16:20:00|12292.8|12290.8|12289.7|12287.7|12292.8|12290.8|12289.7|12287.7|3558
1632500700000|2021-09-24 16:25:00|12289.3|12287.3|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|3009
1632501000000|2021-09-24 16:30:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|5449
1632501300000|2021-09-24 16:35:00|12288.9|12286.9|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|580
1632501600000|2021-09-24 16:40:00|12286.5|12284.5|12286.5|12284.5|12287.3|12285.3|12286.5|12284.5|1148
1632501900000|2021-09-24 16:45:00|||||||||1592
1632502200000|2021-09-24 16:50:00|12285.8|12283.8|12285|12283|12285.8|12283.8|12284.2|12282.2|4355
1632502500000|2021-09-24 16:55:00|||||||||279
1632502800000|2021-09-24 17:00:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1491
1632503100000|2021-09-24 17:05:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|3474
1632503400000|2021-09-24 17:10:00|||||||||272
1632503700000|2021-09-24 17:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|1298
1632504000000|2021-09-24 17:20:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|422
1632504300000|2021-09-24 17:25:00|||||||||65
1632504600000|2021-09-24 17:30:00|12285|12283|12285|12283|12285|12283|12285|12283|289
1632504900000|2021-09-24 17:35:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|398
1632505200000|2021-09-24 17:40:00|12282.6|12280.6|12281.9|12279.9|12282.6|12280.6|12281.9|12279.9|1117
1632505500000|2021-09-24 17:45:00|12282.6|12280.6|12281.9|12279.9|12282.6|12280.6|12281.9|12279.9|1130
1632505800000|2021-09-24 17:50:00|12282.3|12280.3|12282.6|12280.6|12282.6|12280.6|12282.3|12280.3|972
1632506100000|2021-09-24 17:55:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|1263
1632506400000|2021-09-24 18:00:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1922
1632506700000|2021-09-24 18:05:00|||||||||385
1632507000000|2021-09-24 18:10:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|2219
1632507300000|2021-09-24 18:15:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|5138
1632507600000|2021-09-24 18:20:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|1332
1632507900000|2021-09-24 18:25:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|3138
1632508200000|2021-09-24 18:30:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12281.9|12279.9|1585
1632508500000|2021-09-24 18:35:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|1555
1632508800000|2021-09-24 18:40:00|||||||||160
1632509100000|2021-09-24 18:45:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|2571
1632509400000|2021-09-24 18:50:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|2294
1632509700000|2021-09-24 18:55:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|5420
1632510000000|2021-09-24 19:00:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|3713
1632510300000|2021-09-24 19:05:00|||||||||973
1632510600000|2021-09-24 19:10:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|4793
1632510900000|2021-09-24 19:15:00|||||||||103
1632511200000|2021-09-24 19:20:00|||||||||684
1632511500000|2021-09-24 19:25:00|||||||||826
1632511800000|2021-09-24 19:30:00|||||||||379
1632512100000|2021-09-24 19:35:00|||||||||492
1632512400000|2021-09-24 19:40:00|||||||||231
1632512700000|2021-09-24 19:45:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|519
1632513000000|2021-09-24 19:50:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|1953
1632513300000|2021-09-24 19:55:00|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|3064
1632513600000|2021-09-24 20:00:00|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|1736
1632513900000|2021-09-24 20:05:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285|12283|3791
1632514200000|2021-09-24 20:10:00|||||||||2405
1632514500000|2021-09-24 20:15:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|2388
1632514800000|2021-09-24 20:20:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1065
1632515100000|2021-09-24 20:25:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|1179
1632515400000|2021-09-24 20:30:00|||||||||286
1632515700000|2021-09-24 20:35:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|2076
1632516000000|2021-09-24 20:40:00|||||||||3084
1632516300000|2021-09-24 20:45:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|968
1632516600000|2021-09-24 20:50:00|||||||||923
1632516900000|2021-09-24 20:55:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1192
1632693600000|2021-09-26 22:00:00|12285|12283|12285|12283|12285.8|12283.8|12283.4|12281.4|931
1632693900000|2021-09-26 22:05:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12284.2|12282.2|342
1632694200000|2021-09-26 22:10:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|266
1632694500000|2021-09-26 22:15:00|||||||||239
1632694800000|2021-09-26 22:20:00|||||||||48
1632695100000|2021-09-26 22:25:00|||||||||16
1632695400000|2021-09-26 22:30:00|||||||||29
1632695700000|2021-09-26 22:35:00|||||||||40
1632696000000|2021-09-26 22:40:00|||||||||57
1632696300000|2021-09-26 22:45:00|||||||||65
1632696600000|2021-09-26 22:50:00|||||||||34
1632696900000|2021-09-26 22:55:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|271
1632697200000|2021-09-26 23:00:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|354
1632697500000|2021-09-26 23:05:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|162
1632697800000|2021-09-26 23:10:00|12281.9|12279.9|12283.4|12281.4|12283.4|12281.4|12281.9|12279.9|307
1632698100000|2021-09-26 23:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|102
1632698400000|2021-09-26 23:20:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|136
1632698700000|2021-09-26 23:25:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|915
1632699000000|2021-09-26 23:30:00|12284.2|12282.2|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|701
1632699300000|2021-09-26 23:35:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|81
1632699600000|2021-09-26 23:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|407
1632699900000|2021-09-26 23:45:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|157
1632700200000|2021-09-26 23:50:00|||||||||172
1632700500000|2021-09-26 23:55:00|||||||||33
1632700800000|2021-09-27 00:00:00|12285|12283|12283.4|12281.4|12285|12283|12282.6|12280.6|624
1632701100000|2021-09-27 00:05:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|587
1632701400000|2021-09-27 00:10:00|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|300
1632701700000|2021-09-27 00:15:00|12285.8|12283.8|12287.3|12285.3|12288.9|12286.9|12285|12283|1196
1632702000000|2021-09-27 00:20:00|12288.1|12286.1|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|202
1632702300000|2021-09-27 00:25:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|276
1632702600000|2021-09-27 00:30:00|12286.9|12284.9|12286.5|12284.5|12287.3|12285.3|12286.5|12284.5|547
1632702900000|2021-09-27 00:35:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|618
1632703200000|2021-09-27 00:40:00|||||||||18
1632703500000|2021-09-27 00:45:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|322
1632703800000|2021-09-27 00:50:00|12288.5|12286.5|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|440
1632704100000|2021-09-27 00:55:00|12288.5|12286.5|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|170
1632704400000|2021-09-27 01:00:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|97
1632704700000|2021-09-27 01:05:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|904
1632705000000|2021-09-27 01:10:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.5|12286.5|299
1632705300000|2021-09-27 01:15:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|408
1632705600000|2021-09-27 01:20:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|1150
1632705900000|2021-09-27 01:25:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|789
1632706200000|2021-09-27 01:30:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|409
1632706500000|2021-09-27 01:35:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|177
1632706800000|2021-09-27 01:40:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|404
1632707100000|2021-09-27 01:45:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|330
1632707400000|2021-09-27 01:50:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|222
1632707700000|2021-09-27 01:55:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|83
1632708000000|2021-09-27 02:00:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|795
1632708300000|2021-09-27 02:05:00|12291.2|12289.2|12290.8|12288.8|12291.2|12289.2|12290.5|12288.5|654
1632708600000|2021-09-27 02:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|31
1632708900000|2021-09-27 02:15:00|||||||||261
1632709200000|2021-09-27 02:20:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|306
1632709500000|2021-09-27 02:25:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|536
1632709800000|2021-09-27 02:30:00|||||||||82
1632710100000|2021-09-27 02:35:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|419
1632710400000|2021-09-27 02:40:00|||||||||244
1632710700000|2021-09-27 02:45:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|369
1632711000000|2021-09-27 02:50:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|62
1632711300000|2021-09-27 02:55:00|||||||||100
1632711600000|2021-09-27 03:00:00|||||||||15
1632711900000|2021-09-27 03:05:00|||||||||149
1632712200000|2021-09-27 03:10:00|||||||||29
1632712500000|2021-09-27 03:15:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|41
1632712800000|2021-09-27 03:20:00|||||||||31
1632713100000|2021-09-27 03:25:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|641
1632713400000|2021-09-27 03:30:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|173
1632713700000|2021-09-27 03:35:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|233
1632714000000|2021-09-27 03:40:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|125
1632714300000|2021-09-27 03:45:00|||||||||129
1632714600000|2021-09-27 03:50:00|||||||||74
1632714900000|2021-09-27 03:55:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|17
1632715200000|2021-09-27 04:00:00|||||||||34
1632715500000|2021-09-27 04:05:00|||||||||14
1632715800000|2021-09-27 04:10:00|||||||||40
1632716100000|2021-09-27 04:15:00|||||||||18
1632716400000|2021-09-27 04:20:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|165
1632716700000|2021-09-27 04:25:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|72
1632717000000|2021-09-27 04:30:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|303
1632717300000|2021-09-27 04:35:00|||||||||253
1632717600000|2021-09-27 04:40:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|375
1632717900000|2021-09-27 04:45:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|56
1632718200000|2021-09-27 04:50:00|||||||||114
1632718500000|2021-09-27 04:55:00|||||||||276
1632718800000|2021-09-27 05:00:00|||||||||37
1632719100000|2021-09-27 05:05:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|101
1632719400000|2021-09-27 05:10:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|211
1632719700000|2021-09-27 05:15:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|286
1632720000000|2021-09-27 05:20:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|101
1632720300000|2021-09-27 05:25:00|||||||||99
1632720600000|2021-09-27 05:30:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|127
1632720900000|2021-09-27 05:35:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|718
1632721200000|2021-09-27 05:40:00|||||||||45
1632721500000|2021-09-27 05:45:00|||||||||113
1632721800000|2021-09-27 05:50:00|12291.6|12289.6|12291.2|12289.2|12291.6|12289.6|12291.2|12289.2|192
1632722100000|2021-09-27 05:55:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|727
1632722400000|2021-09-27 06:00:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12287.3|12285.3|649
1632722700000|2021-09-27 06:05:00|12287.3|12285.3|12286.5|12284.5|12287.3|12285.3|12286.5|12284.5|1197
1632723000000|2021-09-27 06:10:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|901
1632723300000|2021-09-27 06:15:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|939
1632723600000|2021-09-27 06:20:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|716
1632723900000|2021-09-27 06:25:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12288.1|12286.1|737
1632724200000|2021-09-27 06:30:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|1421
1632724500000|2021-09-27 06:35:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|1574
1632724800000|2021-09-27 06:40:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|872
1632725100000|2021-09-27 06:45:00|12289.7|12287.7|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|815
1632725400000|2021-09-27 06:50:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|921
1632725700000|2021-09-27 06:55:00|12291.2|12289.2|12289.7|12287.7|12292|12290|12289.7|12287.7|891
1632726000000|2021-09-27 07:00:00|12289.3|12287.3|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|924
1632726300000|2021-09-27 07:05:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|384
1632726600000|2021-09-27 07:10:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|473
1632726900000|2021-09-27 07:15:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|2537
1632727200000|2021-09-27 07:20:00|12292.8|12290.8|12292|12290|12292.8|12290.8|12292|12290|311
1632727500000|2021-09-27 07:25:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|234
1632727800000|2021-09-27 07:30:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|674
1632728100000|2021-09-27 07:35:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|435
1632728400000|2021-09-27 07:40:00|12290.1|12288.1|12290.5|12288.5|12290.5|12288.5|12290.1|12288.1|164
1632728700000|2021-09-27 07:45:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|464
1632729000000|2021-09-27 07:50:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12287.3|12285.3|1052
1632729300000|2021-09-27 07:55:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|574
1632729600000|2021-09-27 08:00:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|1575
1632729900000|2021-09-27 08:05:00|12285.8|12283.8|12284.2|12282.2|12286.5|12284.5|12284.2|12282.2|3991
1632730200000|2021-09-27 08:10:00|12285|12283|12283.4|12281.4|12285|12283|12283.4|12281.4|2033
1632730500000|2021-09-27 08:15:00|12282.6|12280.6|12280.3|12278.3|12283.4|12281.4|12280.3|12278.3|2860
1632730800000|2021-09-27 08:20:00|12279.5|12277.5|12278|12276|12280.3|12278.3|12278|12276|5536
1632731100000|2021-09-27 08:25:00|12277.2|12275.2|12278|12276|12278.7|12276.7|12277.2|12275.2|3837
1632731400000|2021-09-27 08:30:00|12278.7|12276.7|12276.4|12274.4|12278.7|12276.7|12276.4|12274.4|1958
1632731700000|2021-09-27 08:35:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|2780
1632732000000|2021-09-27 08:40:00|12274.8|12272.8|12274|12272|12275.6|12273.6|12273.3|12271.3|1673
1632732300000|2021-09-27 08:45:00|12274.8|12272.8|12272.5|12270.5|12274.8|12272.8|12272.5|12270.5|2366
1632732600000|2021-09-27 08:50:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|1408
1632732900000|2021-09-27 08:55:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|1733
1632733200000|2021-09-27 09:00:00|12272.5|12270.5|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|1301
1632733500000|2021-09-27 09:05:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|3659
1632733800000|2021-09-27 09:10:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|595
1632734100000|2021-09-27 09:15:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|2355
1632734400000|2021-09-27 09:20:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|3781
1632734700000|2021-09-27 09:25:00|12271.7|12269.7|12269.4|12267.4|12272.5|12270.5|12269.4|12267.4|2541
1632735000000|2021-09-27 09:30:00|12270.1|12268.1|12268.6|12266.6|12270.1|12268.1|12266.2|12264.2|5637
1632735300000|2021-09-27 09:35:00|12269.4|12267.4|12270.9|12268.9|12272.5|12270.5|12268.6|12266.6|4600
1632735600000|2021-09-27 09:40:00|12270.1|12268.1|12269.4|12267.4|12270.9|12268.9|12268.6|12266.6|2672
1632735900000|2021-09-27 09:45:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12268.6|12266.6|1575
1632736200000|2021-09-27 09:50:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|900
1632736500000|2021-09-27 09:55:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12267|12265|2722
1632736800000|2021-09-27 10:00:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267|12265|2480
1632737100000|2021-09-27 10:05:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267|12265|2061
1632737400000|2021-09-27 10:10:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12267|12265|442
1632737700000|2021-09-27 10:15:00|12266.2|12264.2|12268.6|12266.6|12268.6|12266.6|12266.2|12264.2|901
1632738000000|2021-09-27 10:20:00|12269.4|12267.4|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|652
1632738300000|2021-09-27 10:25:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|1282
1632738600000|2021-09-27 10:30:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|1601
1632738900000|2021-09-27 10:35:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|206
1632739200000|2021-09-27 10:40:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|1496
1632739500000|2021-09-27 10:45:00|12269.4|12267.4|12270.9|12268.9|12270.9|12268.9|12269.4|12267.4|1168
1632739800000|2021-09-27 10:50:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|1528
1632740100000|2021-09-27 10:55:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|739
1632740400000|2021-09-27 11:00:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|485
1632740700000|2021-09-27 11:05:00|12270.1|12268.1|12268.6|12266.6|12270.1|12268.1|12268.6|12266.6|454
1632741000000|2021-09-27 11:10:00|12269.4|12267.4|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|1229
1632741300000|2021-09-27 11:15:00|12270.9|12268.9|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|923
1632741600000|2021-09-27 11:20:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|1308
1632741900000|2021-09-27 11:25:00|12272.1|12270.1|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|567
1632742200000|2021-09-27 11:30:00|12271.7|12269.7|12273.3|12271.3|12273.3|12271.3|12271.7|12269.7|755
1632742500000|2021-09-27 11:35:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|627
1632742800000|2021-09-27 11:40:00|12271.7|12269.7|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|1049
1632743100000|2021-09-27 11:45:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|1837
1632743400000|2021-09-27 11:50:00|12270.9|12268.9|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|3384
1632743700000|2021-09-27 11:55:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|1234
1632744000000|2021-09-27 12:00:00|12272.5|12270.5|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|2487
1632744300000|2021-09-27 12:05:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|3646
1632744600000|2021-09-27 12:10:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|3652
1632744900000|2021-09-27 12:15:00|12271.7|12269.7|12270.1|12268.1|12272.5|12270.5|12270.1|12268.1|4339
1632745200000|2021-09-27 12:20:00|12269.4|12267.4|12267|12265|12271.7|12269.7|12267|12265|7747
1632745500000|2021-09-27 12:25:00|12267.8|12265.8|12269.4|12267.4|12270.1|12268.1|12267|12265|6082
1632745800000|2021-09-27 12:30:00|12268.6|12266.6|12266.2|12264.2|12269|12267|12265.5|12263.5|7611
1632746100000|2021-09-27 12:35:00|12267|12265|12270.1|12268.1|12270.9|12268.9|12265.5|12263.5|10743
1632746400000|2021-09-27 12:40:00|12270.9|12268.9|12273.3|12271.3|12274|12272|12270.9|12268.9|8930
1632746700000|2021-09-27 12:45:00|12274|12272|12274|12272|12275.6|12273.6|12272.5|12270.5|6958
1632747000000|2021-09-27 12:50:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12273.3|12271.3|6867
1632747300000|2021-09-27 12:55:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|4480
1632747600000|2021-09-27 13:00:00|12272.5|12270.5|12269.4|12267.4|12273.3|12271.3|12267.8|12265.8|8083
1632747900000|2021-09-27 13:05:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12268.6|12266.6|3406
1632748200000|2021-09-27 13:10:00|12269.4|12267.4|12272.5|12270.5|12272.5|12270.5|12269.4|12267.4|4121
1632748500000|2021-09-27 13:15:00|12271.7|12269.7|12273.3|12271.3|12273.3|12271.3|12270.9|12268.9|840
1632748800000|2021-09-27 13:20:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|4281
1632749100000|2021-09-27 13:25:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|2714
1632749400000|2021-09-27 13:30:00|12273.3|12271.3|12272.5|12270.5|12274.8|12272.8|12272.5|12270.5|3753
1632749700000|2021-09-27 13:35:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12272.5|12270.5|2012
1632750000000|2021-09-27 13:40:00|12274|12272|12272.5|12270.5|12274|12272|12271.7|12269.7|1890
1632750300000|2021-09-27 13:45:00|12273.3|12271.3|12274.8|12272.8|12274.8|12272.8|12272.5|12270.5|3826
1632750600000|2021-09-27 13:50:00|12275.6|12273.6|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|4584
1632750900000|2021-09-27 13:55:00|12275.6|12273.6|12277.2|12275.2|12277.2|12275.2|12274.8|12272.8|3641
1632751200000|2021-09-27 14:00:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1580
1632751500000|2021-09-27 14:05:00|12275.6|12273.6|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|1531
1632751800000|2021-09-27 14:10:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|4301
1632752100000|2021-09-27 14:15:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|2839
1632752400000|2021-09-27 14:20:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|2851
1632752700000|2021-09-27 14:25:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278|12276|5327
1632753000000|2021-09-27 14:30:00|12278.7|12276.7|12277.2|12275.2|12279.5|12277.5|12277.2|12275.2|2497
1632753300000|2021-09-27 14:35:00|12276.4|12274.4|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|1245
1632753600000|2021-09-27 14:40:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|2553
1632753900000|2021-09-27 14:45:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|3566
1632754200000|2021-09-27 14:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|2554
1632754500000|2021-09-27 14:55:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12273.3|12271.3|1215
1632754800000|2021-09-27 15:00:00|12274.8|12272.8|12278.7|12276.7|12279.5|12277.5|12274.8|12272.8|3777
1632755100000|2021-09-27 15:05:00|12278|12276|12275.6|12273.6|12278.7|12276.7|12274.8|12272.8|4157
1632755400000|2021-09-27 15:10:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|7023
1632755700000|2021-09-27 15:15:00|12274.8|12272.8|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|4154
1632756000000|2021-09-27 15:20:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|1597
1632756300000|2021-09-27 15:25:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|3724
1632756600000|2021-09-27 15:30:00|12276.4|12274.4|12270.9|12268.9|12276.4|12274.4|12270.9|12268.9|9526
1632756900000|2021-09-27 15:35:00|12271.7|12269.7|12267.8|12265.8|12271.7|12269.7|12267.8|12265.8|6837
1632757200000|2021-09-27 15:40:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12268.6|12266.6|2913
1632757500000|2021-09-27 15:45:00|12270.9|12268.9|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|3340
1632757800000|2021-09-27 15:50:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|2028
1632758100000|2021-09-27 15:55:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3427
1632758400000|2021-09-27 16:00:00|||||||||1540
1632758700000|2021-09-27 16:05:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12270.9|12268.9|3252
1632759000000|2021-09-27 16:10:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|2402
1632759300000|2021-09-27 16:15:00|12273.3|12271.3|12274|12272|12274|12272|12272.5|12270.5|4430
1632759600000|2021-09-27 16:20:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|1208
1632759900000|2021-09-27 16:25:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|3596
1632760200000|2021-09-27 16:30:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|1848
1632760500000|2021-09-27 16:35:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|4462
1632760800000|2021-09-27 16:40:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|2206
1632761100000|2021-09-27 16:45:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|2013
1632761400000|2021-09-27 16:50:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|3757
1632761700000|2021-09-27 16:55:00|12274|12272|12272.5|12270.5|12274|12272|12272.5|12270.5|4787
1632762000000|2021-09-27 17:00:00|12273.3|12271.3|12274.8|12272.8|12277.2|12275.2|12273.3|12271.3|5829
1632762300000|2021-09-27 17:05:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|2077
1632762600000|2021-09-27 17:10:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|3004
1632762900000|2021-09-27 17:15:00|12274.8|12272.8|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|1583
1632763200000|2021-09-27 17:20:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|2405
1632763500000|2021-09-27 17:25:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|4254
1632763800000|2021-09-27 17:30:00|||||||||997
1632764100000|2021-09-27 17:35:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1951
1632764400000|2021-09-27 17:40:00|||||||||536
1632764700000|2021-09-27 17:45:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|612
1632765000000|2021-09-27 17:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|375
1632765300000|2021-09-27 17:55:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1212
1632765600000|2021-09-27 18:00:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|1232
1632765900000|2021-09-27 18:05:00|||||||||1429
1632766200000|2021-09-27 18:10:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|780
1632766500000|2021-09-27 18:15:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1770
1632766800000|2021-09-27 18:20:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1119
1632767100000|2021-09-27 18:25:00|||||||||169
1632767400000|2021-09-27 18:30:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|491
1632767700000|2021-09-27 18:35:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|542
1632768000000|2021-09-27 18:40:00|||||||||504
1632768300000|2021-09-27 18:45:00|12274|12272|12274|12272|12274|12272|12274|12272|506
1632768600000|2021-09-27 18:50:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|1388
1632768900000|2021-09-27 18:55:00|12273.3|12271.3|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|4668
1632769200000|2021-09-27 19:00:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|1960
1632769500000|2021-09-27 19:05:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|251
1632769800000|2021-09-27 19:10:00|||||||||138
1632770100000|2021-09-27 19:15:00|12272.5|12270.5|12274|12272|12274|12272|12272.5|12270.5|1104
1632770400000|2021-09-27 19:20:00|||||||||44
1632770700000|2021-09-27 19:25:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|117
1632771000000|2021-09-27 19:30:00|12272.5|12270.5|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|1144
1632771300000|2021-09-27 19:35:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|1927
1632771600000|2021-09-27 19:40:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|2105
1632771900000|2021-09-27 19:45:00|||||||||1350
1632772200000|2021-09-27 19:50:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|1635
1632772500000|2021-09-27 19:55:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|3927
1632772800000|2021-09-27 20:00:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3809
1632773100000|2021-09-27 20:05:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|1332
1632773400000|2021-09-27 20:10:00|||||||||139
1632773700000|2021-09-27 20:15:00|||||||||2148
1632774000000|2021-09-27 20:20:00|||||||||325
1632774300000|2021-09-27 20:25:00|||||||||773
1632774600000|2021-09-27 20:30:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|1418
1632774900000|2021-09-27 20:35:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|1087
1632775200000|2021-09-27 20:40:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|712
1632775500000|2021-09-27 20:45:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1169
1632775800000|2021-09-27 20:50:00|||||||||478
1632776100000|2021-09-27 20:55:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|2880
1632780000000|2021-09-27 22:00:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|118
1632780300000|2021-09-27 22:05:00|12271.3|12269.3|12271.7|12269.7|12271.7|12269.7|12271.3|12269.3|526
1632780900000|2021-09-27 22:15:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|6
1632781200000|2021-09-27 22:20:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|100
1632781500000|2021-09-27 22:25:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|433
1632781800000|2021-09-27 22:30:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|474
1632782100000|2021-09-27 22:35:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|424
1632782400000|2021-09-27 22:40:00|||||||||22
1632782700000|2021-09-27 22:45:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|318
1632783000000|2021-09-27 22:50:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|188
1632783300000|2021-09-27 22:55:00|||||||||122
1632783600000|2021-09-27 23:00:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|83
1632783900000|2021-09-27 23:05:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|202
1632784200000|2021-09-27 23:10:00|||||||||76
1632784500000|2021-09-27 23:15:00|||||||||41
1632784800000|2021-09-27 23:20:00|||||||||55
1632785100000|2021-09-27 23:25:00|||||||||133
1632785400000|2021-09-27 23:30:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|305
1632785700000|2021-09-27 23:35:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|49
1632786000000|2021-09-27 23:40:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|42
1632786300000|2021-09-27 23:45:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|95
1632786600000|2021-09-27 23:50:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|217
1632786900000|2021-09-27 23:55:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|685
1632787200000|2021-09-28 00:00:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|173
1632787500000|2021-09-28 00:05:00|||||||||202
1632787800000|2021-09-28 00:10:00|12272.1|12270.1|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|446
1632788100000|2021-09-28 00:15:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|652
1632788400000|2021-09-28 00:20:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|282
1632788700000|2021-09-28 00:25:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|2105
1632789000000|2021-09-28 00:30:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12272.5|12270.5|1661
1632789300000|2021-09-28 00:35:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|628
1632789600000|2021-09-28 00:40:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|327
1632789900000|2021-09-28 00:45:00|||||||||10
1632790200000|2021-09-28 00:50:00|12272.9|12270.9|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|636
1632790500000|2021-09-28 00:55:00|||||||||40
1632790800000|2021-09-28 01:00:00|||||||||13
1632791100000|2021-09-28 01:05:00|12274|12272|12274|12272|12274|12272|12274|12272|291
1632791400000|2021-09-28 01:10:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|741
1632791700000|2021-09-28 01:15:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|3514
1632792000000|2021-09-28 01:20:00|||||||||39
1632792300000|2021-09-28 01:25:00|||||||||145
1632792600000|2021-09-28 01:30:00|12274|12272|12274|12272|12274|12272|12274|12272|391
1632792900000|2021-09-28 01:35:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|164
1632793200000|2021-09-28 01:40:00|12274|12272|12274|12272|12274|12272|12274|12272|59
1632793500000|2021-09-28 01:45:00|||||||||37
1632793800000|2021-09-28 01:50:00|||||||||46
1632794100000|2021-09-28 01:55:00|||||||||61
1632794400000|2021-09-28 02:00:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|60
1632794700000|2021-09-28 02:05:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|363
1632795000000|2021-09-28 02:10:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|103
1632795300000|2021-09-28 02:15:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|320
1632795600000|2021-09-28 02:20:00|||||||||75
1632795900000|2021-09-28 02:25:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|654
1632796200000|2021-09-28 02:30:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|2734
1632796500000|2021-09-28 02:35:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|875
1632796800000|2021-09-28 02:40:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|160
1632797100000|2021-09-28 02:45:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|1905
1632797400000|2021-09-28 02:50:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|466
1632797700000|2021-09-28 02:55:00|12268.2|12266.2|12267|12265|12268.6|12266.6|12267|12265|1353
1632798000000|2021-09-28 03:00:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|699
1632798300000|2021-09-28 03:05:00|||||||||34
1632798600000|2021-09-28 03:10:00|12267|12265|12267|12265|12267|12265|12267|12265|193
1632798900000|2021-09-28 03:15:00|12267.8|12265.8|12267|12265|12267.8|12265.8|12267|12265|341
1632799200000|2021-09-28 03:20:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|186
1632799500000|2021-09-28 03:25:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|663
1632799800000|2021-09-28 03:30:00|||||||||989
1632800100000|2021-09-28 03:35:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|1213
1632800400000|2021-09-28 03:40:00|12264.7|12262.7|12263.9|12261.9|12265.1|12263.1|12263.9|12261.9|1394
1632800700000|2021-09-28 03:45:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|331
1632801000000|2021-09-28 03:50:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1074
1632801300000|2021-09-28 03:55:00|12263.9|12261.9|12263.9|12261.9|12264.3|12262.3|12263.9|12261.9|1161
1632801600000|2021-09-28 04:00:00|||||||||189
1632801900000|2021-09-28 04:05:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|298
1632802200000|2021-09-28 04:10:00|||||||||11
1632802500000|2021-09-28 04:15:00|||||||||16
1632802800000|2021-09-28 04:20:00|||||||||16
1632803100000|2021-09-28 04:25:00|||||||||160
1632803400000|2021-09-28 04:30:00|||||||||136
1632803700000|2021-09-28 04:35:00|||||||||6
1632804000000|2021-09-28 04:40:00|||||||||130
1632804300000|2021-09-28 04:45:00|||||||||6
1632804600000|2021-09-28 04:50:00|||||||||6
1632804900000|2021-09-28 04:55:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|68
1632805200000|2021-09-28 05:00:00|||||||||127
1632805500000|2021-09-28 05:05:00|||||||||38
1632805800000|2021-09-28 05:10:00|||||||||8
1632806100000|2021-09-28 05:15:00|12263.5|12261.5|12263.1|12261.1|12263.9|12261.9|12263.1|12261.1|485
1632806400000|2021-09-28 05:20:00|||||||||262
1632806700000|2021-09-28 05:25:00|||||||||20
1632807000000|2021-09-28 05:30:00|||||||||31
1632807300000|2021-09-28 05:35:00|||||||||17
1632807600000|2021-09-28 05:40:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|466
1632807900000|2021-09-28 05:45:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|925
1632808200000|2021-09-28 05:50:00|12262.3|12260.3|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|818
1632808500000|2021-09-28 05:55:00|12261.5|12259.5|12260.8|12258.8|12262.3|12260.3|12260|12258|845
1632808800000|2021-09-28 06:00:00|12260|12258|12260.8|12258.8|12260.8|12258.8|12259.2|12257.2|1982
1632809100000|2021-09-28 06:05:00|12261.5|12259.5|12262.3|12260.3|12263.1|12261.1|12260.8|12258.8|916
1632809400000|2021-09-28 06:10:00|12261.5|12259.5|12260|12258|12262.3|12260.3|12260|12258|433
1632809700000|2021-09-28 06:15:00|12260.8|12258.8|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|2963
1632810000000|2021-09-28 06:20:00|12258.4|12256.4|12257.6|12255.6|12259.2|12257.2|12257.6|12255.6|3672
1632810300000|2021-09-28 06:25:00|12256.9|12254.9|12255.3|12253.3|12256.9|12254.9|12254.5|12252.5|1127
1632810600000|2021-09-28 06:30:00|12256.1|12254.1|12253.7|12251.7|12256.9|12254.9|12253|12251|3125
1632810900000|2021-09-28 06:35:00|12253|12251|12249|12247|12253.7|12251.7|12249|12247|10840
1632811200000|2021-09-28 06:40:00|12249.8|12247.8|12253.7|12251.7|12253.7|12251.7|12249.8|12247.8|4142
1632811500000|2021-09-28 06:45:00|12253|12251|12254.5|12252.5|12256.1|12254.1|12253|12251|1312
1632811800000|2021-09-28 06:50:00|12253.7|12251.7|12253|12251|12255.3|12253.3|12253|12251|967
1632812100000|2021-09-28 06:55:00|12253.7|12251.7|12252.2|12250.2|12254.5|12252.5|12252.2|12250.2|4443
1632812400000|2021-09-28 07:00:00|12253|12251|12253.7|12251.7|12254.5|12252.5|12253|12251|1621
1632812700000|2021-09-28 07:05:00|12253|12251|12252.2|12250.2|12253.7|12251.7|12252.2|12250.2|1178
1632813000000|2021-09-28 07:10:00|12253|12251|12253|12251|12253.7|12251.7|12250.6|12248.6|3015
1632813300000|2021-09-28 07:15:00|12253.7|12251.7|12253.7|12251.7|12254.5|12252.5|12253|12251|672
1632813600000|2021-09-28 07:20:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12252.2|12250.2|2920
1632813900000|2021-09-28 07:25:00|12253|12251|12254.5|12252.5|12256.9|12254.9|12253|12251|2873
1632814200000|2021-09-28 07:30:00|12253.7|12251.7|12252.2|12250.2|12254.5|12252.5|12251.4|12249.4|3396
1632814500000|2021-09-28 07:35:00|12251.4|12249.4|12253|12251|12253.7|12251.7|12251.4|12249.4|2135
1632814800000|2021-09-28 07:40:00|12252.2|12250.2|12253.7|12251.7|12254.5|12252.5|12252.2|12250.2|1585
1632815100000|2021-09-28 07:45:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|1126
1632815400000|2021-09-28 07:50:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|1560
1632815700000|2021-09-28 07:55:00|12254.5|12252.5|12253|12251|12254.5|12252.5|12253|12251|871
1632816000000|2021-09-28 08:00:00|12252.2|12250.2|12254.5|12252.5|12254.5|12252.5|12252.2|12250.2|1765
1632816300000|2021-09-28 08:05:00|12254.1|12252.1|12251.4|12249.4|12254.5|12252.5|12251.4|12249.4|3346
1632816600000|2021-09-28 08:10:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12249|12247|3736
1632816900000|2021-09-28 08:15:00|12252.2|12250.2|12251.4|12249.4|12253|12251|12250.6|12248.6|1823
1632817200000|2021-09-28 08:20:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12250.6|12248.6|2916
1632817500000|2021-09-28 08:25:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12252.2|12250.2|2497
1632817800000|2021-09-28 08:30:00|12253|12251|12254.5|12252.5|12256.1|12254.1|12253|12251|1504
1632818100000|2021-09-28 08:35:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253.7|12251.7|1453
1632818400000|2021-09-28 08:40:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12253.7|12251.7|1160
1632818700000|2021-09-28 08:45:00|12255.7|12253.7|12256.1|12254.1|12256.9|12254.9|12255.3|12253.3|4025
1632819000000|2021-09-28 08:50:00|12255.3|12253.3|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|1843
1632819300000|2021-09-28 08:55:00|12256.1|12254.1|12256.9|12254.9|12257.6|12255.6|12255.3|12253.3|1022
1632819600000|2021-09-28 09:00:00|12256.1|12254.1|12254.5|12252.5|12256.1|12254.1|12253.7|12251.7|1339
1632819900000|2021-09-28 09:05:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12254.5|12252.5|601
1632820200000|2021-09-28 09:10:00|12256.9|12254.9|12258.4|12256.4|12259.2|12257.2|12256.1|12254.1|1036
1632820500000|2021-09-28 09:15:00|12257.6|12255.6|12260|12258|12261.5|12259.5|12257.6|12255.6|2558
1632820800000|2021-09-28 09:20:00|12259.2|12257.2|12260|12258|12262.3|12260.3|12259.2|12257.2|2309
1632821100000|2021-09-28 09:25:00|12260.8|12258.8|12260|12258|12261.5|12259.5|12260|12258|1143
1632821400000|2021-09-28 09:30:00|12259.2|12257.2|12260|12258|12260|12258|12259.2|12257.2|1345
1632821700000|2021-09-28 09:35:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12260|12258|1609
1632822000000|2021-09-28 09:40:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12260|12258|617
1632822300000|2021-09-28 09:45:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|379
1632822600000|2021-09-28 09:50:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|1952
1632822900000|2021-09-28 09:55:00|12260.8|12258.8|12259.2|12257.2|12261.5|12259.5|12259.2|12257.2|649
1632823200000|2021-09-28 10:00:00|12259.6|12257.6|12259.2|12257.2|12260|12258|12258.4|12256.4|591
1632823500000|2021-09-28 10:05:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|276
1632823800000|2021-09-28 10:10:00|12260.8|12258.8|12258.4|12256.4|12260.8|12258.8|12258.4|12256.4|565
1632824100000|2021-09-28 10:15:00|12257.6|12255.6|12259.2|12257.2|12259.2|12257.2|12257.6|12255.6|864
1632824400000|2021-09-28 10:20:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|515
1632824700000|2021-09-28 10:25:00|12259.6|12257.6|12260|12258|12260.8|12258.8|12259.2|12257.2|2194
1632825000000|2021-09-28 10:30:00|12260.8|12258.8|12258.4|12256.4|12260.8|12258.8|12258.4|12256.4|583
1632825300000|2021-09-28 10:35:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|297
1632825600000|2021-09-28 10:40:00|12258.4|12256.4|12258.4|12256.4|12259.2|12257.2|12258.4|12256.4|1389
1632825900000|2021-09-28 10:45:00|12259.2|12257.2|12257.6|12255.6|12259.2|12257.2|12257.6|12255.6|1304
1632826200000|2021-09-28 10:50:00|12256.9|12254.9|12256.1|12254.1|12258.4|12256.4|12256.1|12254.1|3359
1632826500000|2021-09-28 10:55:00|12256.9|12254.9|12256.1|12254.1|12257.6|12255.6|12256.1|12254.1|687
1632826800000|2021-09-28 11:00:00|12255.3|12253.3|12256.9|12254.9|12256.9|12254.9|12255.3|12253.3|2259
1632827100000|2021-09-28 11:05:00|12257.6|12255.6|12256.9|12254.9|12258.4|12256.4|12256.9|12254.9|1120
1632827400000|2021-09-28 11:10:00|12256.1|12254.1|12254.5|12252.5|12256.9|12254.9|12254.5|12252.5|2576
1632827700000|2021-09-28 11:15:00|12253.7|12251.7|12253|12251|12255.3|12253.3|12252.2|12250.2|3117
1632828000000|2021-09-28 11:20:00|12252.2|12250.2|12255.3|12253.3|12256.1|12254.1|12252.2|12250.2|3563
1632828300000|2021-09-28 11:25:00|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|1197
1632828600000|2021-09-28 11:30:00|12256.9|12254.9|12256.1|12254.1|12256.9|12254.9|12255.3|12253.3|1440
1632828900000|2021-09-28 11:35:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|433
1632829200000|2021-09-28 11:40:00|12258.4|12256.4|12260|12258|12260|12258|12258.4|12256.4|1926
1632829500000|2021-09-28 11:45:00|12259.2|12257.2|12258.4|12256.4|12260|12258|12258.4|12256.4|2449
1632829800000|2021-09-28 11:50:00|12259.2|12257.2|12260|12258|12261.5|12259.5|12259.2|12257.2|2660
1632830100000|2021-09-28 11:55:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12259.2|12257.2|1181
1632830400000|2021-09-28 12:00:00|12259.2|12257.2|12260|12258|12260|12258|12258.4|12256.4|3775
1632830700000|2021-09-28 12:05:00|12259.2|12257.2|12259.2|12257.2|12260.8|12258.8|12258.4|12256.4|2647
1632831000000|2021-09-28 12:10:00|12258.8|12256.8|12258.4|12256.4|12259.2|12257.2|12256.9|12254.9|3805
1632831300000|2021-09-28 12:15:00|12259.2|12257.2|12258.4|12256.4|12260|12258|12257.6|12255.6|3652
1632831600000|2021-09-28 12:20:00|12257.6|12255.6|12259.2|12257.2|12259.2|12257.2|12256.9|12254.9|7764
1632831900000|2021-09-28 12:25:00|12258.4|12256.4|12256.9|12254.9|12258.4|12256.4|12256.1|12254.1|5588
1632832200000|2021-09-28 12:30:00|12257.6|12255.6|12259.2|12257.2|12259.2|12257.2|12257.6|12255.6|2457
1632832500000|2021-09-28 12:35:00|12258.4|12256.4|12256.9|12254.9|12259.2|12257.2|12256.9|12254.9|6544
1632832800000|2021-09-28 12:40:00|12256.1|12254.1|12256.9|12254.9|12257.6|12255.6|12256.1|12254.1|4412
1632833100000|2021-09-28 12:45:00|12257.6|12255.6|12258.4|12256.4|12258.4|12256.4|12257.6|12255.6|3005
1632833400000|2021-09-28 12:50:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12255.3|12253.3|5108
1632833700000|2021-09-28 12:55:00|12257.3|12255.3|12257.6|12255.6|12259.2|12257.2|12256.9|12254.9|4323
1632834000000|2021-09-28 13:00:00|12258.4|12256.4|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|4214
1632834300000|2021-09-28 13:05:00|12260|12258|12261.5|12259.5|12263.1|12261.1|12259.2|12257.2|5344
1632834600000|2021-09-28 13:10:00|12260.8|12258.8|12259.2|12257.2|12260.8|12258.8|12258.4|12256.4|3533
1632834900000|2021-09-28 13:15:00|12260|12258|12260|12258|12260|12258|12258.4|12256.4|3193
1632835200000|2021-09-28 13:20:00|12260.8|12258.8|12259.2|12257.2|12261.5|12259.5|12257.6|12255.6|3060
1632835500000|2021-09-28 13:25:00|12258.4|12256.4|12260|12258|12261.5|12259.5|12258.4|12256.4|2336
1632835800000|2021-09-28 13:30:00|12259.2|12257.2|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|3249
1632836100000|2021-09-28 13:35:00|12258.4|12256.4|12256.9|12254.9|12259.2|12257.2|12256.1|12254.1|4583
1632836400000|2021-09-28 13:40:00|12256.1|12254.1|12253|12251|12256.9|12254.9|12253|12251|5766
1632836700000|2021-09-28 13:45:00|12252.2|12250.2|12253|12251|12254.5|12252.5|12252.2|12250.2|6810
1632837000000|2021-09-28 13:50:00|12252.2|12250.2|12255.3|12253.3|12256.1|12254.1|12250.6|12248.6|6781
1632837300000|2021-09-28 13:55:00|12254.5|12252.5|12256.9|12254.9|12257.6|12255.6|12254.5|12252.5|5195
1632837600000|2021-09-28 14:00:00|12256.1|12254.1|12260.8|12258.8|12260.8|12258.8|12256.1|12254.1|6350
1632837900000|2021-09-28 14:05:00|12261.5|12259.5|12258.4|12256.4|12261.5|12259.5|12256.9|12254.9|7908
1632838200000|2021-09-28 14:10:00|12257.6|12255.6|12258.4|12256.4|12258.4|12256.4|12256.1|12254.1|5172
1632838500000|2021-09-28 14:15:00|12259.2|12257.2|12261.5|12259.5|12262.3|12260.3|12256.9|12254.9|6911
1632838800000|2021-09-28 14:20:00|12262.3|12260.3|12264.7|12262.7|12265.5|12263.5|12260.8|12258.8|8999
1632839100000|2021-09-28 14:25:00|12263.9|12261.9|12266.2|12264.2|12267|12265|12263.1|12261.1|8955
1632839400000|2021-09-28 14:30:00|12267|12265|12266.2|12264.2|12267.8|12265.8|12264.7|12262.7|10868
1632839700000|2021-09-28 14:35:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12263.9|12261.9|4146
1632840000000|2021-09-28 14:40:00|12263.9|12261.9|12262.3|12260.3|12263.9|12261.9|12261.5|12259.5|4097
1632840300000|2021-09-28 14:45:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12262.3|12260.3|4555
1632840600000|2021-09-28 14:50:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|3222
1632840900000|2021-09-28 14:55:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|2344
1632841200000|2021-09-28 15:00:00|12264.7|12262.7|12266.2|12264.2|12267|12265|12264.7|12262.7|2853
1632841500000|2021-09-28 15:05:00|12265.5|12263.5|12267|12265|12267|12265|12265.5|12263.5|3785
1632841800000|2021-09-28 15:10:00|12266.2|12264.2|12267|12265|12269.4|12267.4|12266.2|12264.2|11765
1632842100000|2021-09-28 15:15:00|12267.8|12265.8|12264.7|12262.7|12267.8|12265.8|12264.7|12262.7|4092
1632842400000|2021-09-28 15:20:00|12265.5|12263.5|12266.2|12264.2|12266.2|12264.2|12264.7|12262.7|3110
1632842700000|2021-09-28 15:25:00|12267|12265|12268.6|12266.6|12269.4|12267.4|12266.2|12264.2|10116
1632843000000|2021-09-28 15:30:00|12269.4|12267.4|12270.9|12268.9|12270.9|12268.9|12268.6|12266.6|7569
1632843300000|2021-09-28 15:35:00|12270.5|12268.5|12268.6|12266.6|12270.5|12268.5|12267.8|12265.8|3740
1632843600000|2021-09-28 15:40:00|12269.4|12267.4|12266.2|12264.2|12269.4|12267.4|12266.2|12264.2|1032
1632843900000|2021-09-28 15:45:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|2162
1632844200000|2021-09-28 15:50:00|12267.4|12265.4|12265.5|12263.5|12268.6|12266.6|12265.5|12263.5|7710
1632844500000|2021-09-28 15:55:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12263.9|12261.9|2903
1632844800000|2021-09-28 16:00:00|12266.2|12264.2|12267.8|12265.8|12267.8|12265.8|12265.5|12263.5|2167
1632845100000|2021-09-28 16:05:00|12267|12265|12266.2|12264.2|12267|12265|12266.2|12264.2|2333
1632845400000|2021-09-28 16:10:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|2008
1632845700000|2021-09-28 16:15:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12265.5|12263.5|1744
1632846000000|2021-09-28 16:20:00|12267|12265|12267|12265|12267.8|12265.8|12266.2|12264.2|3150
1632846300000|2021-09-28 16:25:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1643
1632846600000|2021-09-28 16:30:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12267|12265|1033
1632846900000|2021-09-28 16:35:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267.8|12265.8|1703
1632847200000|2021-09-28 16:40:00|12267|12265|12269.4|12267.4|12270.1|12268.1|12267|12265|2635
1632847500000|2021-09-28 16:45:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|2513
1632847800000|2021-09-28 16:50:00|12268.6|12266.6|12267|12265|12269.4|12267.4|12266.2|12264.2|2279
1632848100000|2021-09-28 16:55:00|12267.8|12265.8|12268.6|12266.6|12268.6|12266.6|12266.2|12264.2|4124
1632848400000|2021-09-28 17:00:00|12267.8|12265.8|12263.9|12261.9|12268.6|12266.6|12263.9|12261.9|4541
1632848700000|2021-09-28 17:05:00|12264.7|12262.7|12265.5|12263.5|12266.2|12264.2|12263.1|12261.1|4898
1632849000000|2021-09-28 17:10:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|1865
1632849300000|2021-09-28 17:15:00|12263.1|12261.1|12261.5|12259.5|12263.9|12261.9|12261.5|12259.5|3082
1632849600000|2021-09-28 17:20:00|12262.3|12260.3|12264.7|12262.7|12264.7|12262.7|12261.5|12259.5|1409
1632849900000|2021-09-28 17:25:00|12263.9|12261.9|12265.5|12263.5|12265.5|12263.5|12263.9|12261.9|599
1632850200000|2021-09-28 17:30:00|12264.7|12262.7|12264.7|12262.7|12266.2|12264.2|12264.7|12262.7|1543
1632850500000|2021-09-28 17:35:00|||||||||398
1632850800000|2021-09-28 17:40:00|12265.5|12263.5|12263.9|12261.9|12265.5|12263.5|12263.9|12261.9|781
1632851100000|2021-09-28 17:45:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12261.5|12259.5|2550
1632851400000|2021-09-28 17:50:00|12262.3|12260.3|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1326
1632851700000|2021-09-28 17:55:00|12263.9|12261.9|12263.1|12261.1|12263.9|12261.9|12263.1|12261.1|613
1632852000000|2021-09-28 18:00:00|12262.3|12260.3|12262.3|12260.3|12263.9|12261.9|12262.3|12260.3|1547
1632852300000|2021-09-28 18:05:00|12263.1|12261.1|12262.3|12260.3|12263.1|12261.1|12261.5|12259.5|1128
1632852600000|2021-09-28 18:10:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|1531
1632852900000|2021-09-28 18:15:00|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|12261.5|12259.5|775
1632853200000|2021-09-28 18:20:00|12261.5|12259.5|12262.3|12260.3|12263.1|12261.1|12261.5|12259.5|1527
1632853500000|2021-09-28 18:25:00|12263.1|12261.1|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1115
1632853800000|2021-09-28 18:30:00|12263.1|12261.1|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1771
1632854100000|2021-09-28 18:35:00|12261.5|12259.5|12263.1|12261.1|12263.1|12261.1|12261.5|12259.5|3344
1632854400000|2021-09-28 18:40:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|416
1632854700000|2021-09-28 18:45:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|386
1632855000000|2021-09-28 18:50:00|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|12261.5|12259.5|4102
1632855300000|2021-09-28 18:55:00|12261.5|12259.5|12258.4|12256.4|12261.5|12259.5|12258.4|12256.4|7113
1632855600000|2021-09-28 19:00:00|12259.2|12257.2|12257.6|12255.6|12259.2|12257.2|12256.9|12254.9|4814
1632855900000|2021-09-28 19:05:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|1536
1632856200000|2021-09-28 19:10:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|2310
1632856500000|2021-09-28 19:15:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|566
1632856800000|2021-09-28 19:20:00|12258.4|12256.4|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|2582
1632857100000|2021-09-28 19:25:00|||||||||880
1632857400000|2021-09-28 19:30:00|12258.4|12256.4|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|2120
1632857700000|2021-09-28 19:35:00|12260|12258|12259.2|12257.2|12260|12258|12259.2|12257.2|2541
1632858000000|2021-09-28 19:40:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|2181
1632858300000|2021-09-28 19:45:00|12259.2|12257.2|12260.8|12258.8|12260.8|12258.8|12259.2|12257.2|1841
1632858600000|2021-09-28 19:50:00|12260|12258|12260.8|12258.8|12260.8|12258.8|12260|12258|3301
1632858900000|2021-09-28 19:55:00|12261.5|12259.5|12261.5|12259.5|12262.3|12260.3|12261.5|12259.5|7078
1632859200000|2021-09-28 20:00:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260|12258|5666
1632859500000|2021-09-28 20:05:00|12260|12258|12260.8|12258.8|12260.8|12258.8|12259.2|12257.2|2516
1632859800000|2021-09-28 20:10:00|||||||||320
1632860100000|2021-09-28 20:15:00|12260|12258|12260|12258|12260.8|12258.8|12260|12258|1278
1632860400000|2021-09-28 20:20:00|12259.2|12257.2|12260|12258|12260.8|12258.8|12259.2|12257.2|2654
1632860700000|2021-09-28 20:25:00|12259.2|12257.2|12259.2|12257.2|12260|12258|12259.2|12257.2|2218
1632861000000|2021-09-28 20:30:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12257.6|12255.6|1149
1632861300000|2021-09-28 20:35:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|1292
1632861600000|2021-09-28 20:40:00|12260|12258|12259.2|12257.2|12260|12258|12258.4|12256.4|1939
1632861900000|2021-09-28 20:45:00|||||||||1256
1632862200000|2021-09-28 20:50:00|12258.4|12256.4|12260|12258|12260|12258|12258.4|12256.4|1211
1632862500000|2021-09-28 20:55:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12260|12258|3619
1632866400000|2021-09-28 22:00:00|12259.2|12257.2|12259.2|12257.2|12260|12258|12259.2|12257.2|428
1632866700000|2021-09-28 22:05:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|151
1632867000000|2021-09-28 22:10:00|||||||||1
1632867300000|2021-09-28 22:15:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|228
1632867600000|2021-09-28 22:20:00|||||||||9
1632867900000|2021-09-28 22:25:00|||||||||21
1632868200000|2021-09-28 22:30:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|255
1632868500000|2021-09-28 22:35:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|61
1632868800000|2021-09-28 22:40:00|12260|12258|12259.2|12257.2|12260|12258|12259.2|12257.2|98
1632869100000|2021-09-28 22:45:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|365
1632869400000|2021-09-28 22:50:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|75
1632869700000|2021-09-28 22:55:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|151
1632870000000|2021-09-28 23:00:00|12256.9|12254.9|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|223
1632870300000|2021-09-28 23:05:00|12257.3|12255.3|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|109
1632870600000|2021-09-28 23:10:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|116
1632870900000|2021-09-28 23:15:00|||||||||74
1632871200000|2021-09-28 23:20:00|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|94
1632871500000|2021-09-28 23:25:00|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|18
1632871800000|2021-09-28 23:30:00|||||||||35
1632872100000|2021-09-28 23:35:00|12257.3|12255.3|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|312
1632872400000|2021-09-28 23:40:00|||||||||23
1632872700000|2021-09-28 23:45:00|||||||||100
1632873000000|2021-09-28 23:50:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|769
1632873300000|2021-09-28 23:55:00|12257.6|12255.6|12258|12256|12258.4|12256.4|12257.6|12255.6|651
1632873600000|2021-09-29 00:00:00|12258.4|12256.4|12257.6|12255.6|12259.2|12257.2|12257.6|12255.6|721
1632873900000|2021-09-29 00:05:00|12256.9|12254.9|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|379
1632874200000|2021-09-29 00:10:00|12256.1|12254.1|12255.3|12253.3|12256.1|12254.1|12255.3|12253.3|845
1632874500000|2021-09-29 00:15:00|12255.7|12253.7|12255.3|12253.3|12256.1|12254.1|12254.5|12252.5|346
1632874800000|2021-09-29 00:20:00|12256.1|12254.1|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|598
1632875100000|2021-09-29 00:25:00|12255.7|12253.7|12254.5|12252.5|12256.1|12254.1|12254.5|12252.5|897
1632875400000|2021-09-29 00:30:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|285
1632875700000|2021-09-29 00:35:00|12254.9|12252.9|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|466
1632876000000|2021-09-29 00:40:00|12254.5|12252.5|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|746
1632876300000|2021-09-29 00:45:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12254.5|12252.5|1907
1632876600000|2021-09-29 00:50:00|12256.9|12254.9|12256.1|12254.1|12256.9|12254.9|12255.3|12253.3|510
1632876900000|2021-09-29 00:55:00|12256.9|12254.9|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|324
1632877200000|2021-09-29 01:00:00|12256.1|12254.1|12256.9|12254.9|12256.9|12254.9|12256.1|12254.1|803
1632877500000|2021-09-29 01:05:00|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|1242
1632877800000|2021-09-29 01:10:00|12256.9|12254.9|12256.1|12254.1|12257.6|12255.6|12256.1|12254.1|268
1632878100000|2021-09-29 01:15:00|12256.9|12254.9|12256.1|12254.1|12256.9|12254.9|12256.1|12254.1|105
1632878400000|2021-09-29 01:20:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|428
1632878700000|2021-09-29 01:25:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12257.6|12255.6|425
1632879000000|2021-09-29 01:30:00|12258.8|12256.8|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|923
1632879300000|2021-09-29 01:35:00|12260|12258|12259.2|12257.2|12260.8|12258.8|12259.2|12257.2|2051
1632879600000|2021-09-29 01:40:00|12260|12258|12259.2|12257.2|12260|12258|12259.2|12257.2|2403
1632879900000|2021-09-29 01:45:00|12258.8|12256.8|12262.3|12260.3|12262.3|12260.3|12258.8|12256.8|1227
1632880200000|2021-09-29 01:50:00|||||||||245
1632880500000|2021-09-29 01:55:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|1093
1632880800000|2021-09-29 02:00:00|12263.1|12261.1|12262.3|12260.3|12263.9|12261.9|12262.3|12260.3|776
1632881100000|2021-09-29 02:05:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1130
1632881400000|2021-09-29 02:10:00|12262.7|12260.7|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1173
1632881700000|2021-09-29 02:15:00|12262.3|12260.3|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|600
1632882000000|2021-09-29 02:20:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|571
1632882300000|2021-09-29 02:25:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|476
1632882600000|2021-09-29 02:30:00|12265.1|12263.1|12266.2|12264.2|12266.2|12264.2|12264.7|12262.7|1008
1632882900000|2021-09-29 02:35:00|||||||||901
1632883200000|2021-09-29 02:40:00|12267|12265|12267|12265|12267|12265|12267|12265|253
1632883500000|2021-09-29 02:45:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|693
1632883800000|2021-09-29 02:50:00|12267|12265|12267|12265|12267|12265|12267|12265|523
1632884100000|2021-09-29 02:55:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|317
1632884400000|2021-09-29 03:00:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|208
1632884700000|2021-09-29 03:05:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12265.5|12263.5|1140
1632885000000|2021-09-29 03:10:00|||||||||97
1632885300000|2021-09-29 03:15:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12267|12265|681
1632885600000|2021-09-29 03:20:00|12267|12265|12267|12265|12267|12265|12267|12265|67
1632885900000|2021-09-29 03:25:00|||||||||275
1632886200000|2021-09-29 03:30:00|12266.2|12264.2|12267.8|12265.8|12267.8|12265.8|12266.2|12264.2|313
1632886500000|2021-09-29 03:35:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267.8|12265.8|649
1632886800000|2021-09-29 03:40:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|792
1632887100000|2021-09-29 03:45:00|12269.4|12267.4|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|476
1632887400000|2021-09-29 03:50:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|385
1632887700000|2021-09-29 03:55:00|||||||||20
1632888000000|2021-09-29 04:00:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|946
1632888300000|2021-09-29 04:05:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|132
1632888600000|2021-09-29 04:10:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|681
1632888900000|2021-09-29 04:15:00|||||||||361
1632889200000|2021-09-29 04:20:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1077
1632889500000|2021-09-29 04:25:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|580
1632889800000|2021-09-29 04:30:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|318
1632890100000|2021-09-29 04:35:00|||||||||89
1632890400000|2021-09-29 04:40:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|696
1632890700000|2021-09-29 04:45:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|193
1632891000000|2021-09-29 04:50:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|250
1632891300000|2021-09-29 04:55:00|||||||||31
1632891600000|2021-09-29 05:00:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12264.7|12262.7|870
1632891900000|2021-09-29 05:05:00|12264.7|12262.7|12265.5|12263.5|12266.2|12264.2|12264.7|12262.7|374
1632892200000|2021-09-29 05:10:00|12265.8|12263.8|12267|12265|12267|12265|12265.5|12263.5|189
1632892500000|2021-09-29 05:15:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|227
1632892800000|2021-09-29 05:20:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|173
1632893100000|2021-09-29 05:25:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|488
1632893400000|2021-09-29 05:30:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|147
1632893700000|2021-09-29 05:35:00|12267.8|12265.8|12267|12265|12267.8|12265.8|12266.2|12264.2|370
1632894000000|2021-09-29 05:40:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|496
1632894300000|2021-09-29 05:45:00|12267|12265|12266.2|12264.2|12267|12265|12266.2|12264.2|378
1632894600000|2021-09-29 05:50:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|589
1632894900000|2021-09-29 05:55:00|12265.8|12263.8|12264.7|12262.7|12266.2|12264.2|12263.9|12261.9|380
1632895200000|2021-09-29 06:00:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|3338
1632895500000|2021-09-29 06:05:00|12263.1|12261.1|12264.7|12262.7|12265.5|12263.5|12263.1|12261.1|689
1632895800000|2021-09-29 06:10:00|12265.1|12263.1|12266.2|12264.2|12267|12265|12264.7|12262.7|690
1632896100000|2021-09-29 06:15:00|12267|12265|12267|12265|12267|12265|12266.2|12264.2|1022
1632896400000|2021-09-29 06:20:00|12266.2|12264.2|12265.5|12263.5|12267|12265|12265.5|12263.5|823
1632896700000|2021-09-29 06:25:00|12264.7|12262.7|12267.8|12265.8|12267.8|12265.8|12264.7|12262.7|710
1632897000000|2021-09-29 06:30:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1334
1632897300000|2021-09-29 06:35:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.1|12268.1|2304
1632897600000|2021-09-29 06:40:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|739
1632897900000|2021-09-29 06:45:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|1465
1632898200000|2021-09-29 06:50:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12269.4|12267.4|2572
1632898500000|2021-09-29 06:55:00|12270.9|12268.9|12272.5|12270.5|12273.3|12271.3|12270.1|12268.1|1037
1632898800000|2021-09-29 07:00:00|12271.7|12269.7|12276.4|12274.4|12276.4|12274.4|12270.9|12268.9|4181
1632899100000|2021-09-29 07:05:00|12275.6|12273.6|12277.2|12275.2|12277.2|12275.2|12273.3|12271.3|1732
1632899400000|2021-09-29 07:10:00|12276.4|12274.4|12274.8|12272.8|12277.2|12275.2|12274|12272|2226
1632899700000|2021-09-29 07:15:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|2371
1632900000000|2021-09-29 07:20:00|12273.3|12271.3|12274|12272|12274.8|12272.8|12273.3|12271.3|2020
1632900300000|2021-09-29 07:25:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|861
1632900600000|2021-09-29 07:30:00|12276.4|12274.4|12273.3|12271.3|12276.4|12274.4|12273.3|12271.3|1784
1632900900000|2021-09-29 07:35:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|1097
1632901200000|2021-09-29 07:40:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12272.5|12270.5|1404
1632901500000|2021-09-29 07:45:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|731
1632901800000|2021-09-29 07:50:00|12272.9|12270.9|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|2572
1632902100000|2021-09-29 07:55:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12272.5|12270.5|433
1632902400000|2021-09-29 08:00:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|1415
1632902700000|2021-09-29 08:05:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12272.5|12270.5|515
1632903000000|2021-09-29 08:10:00|12272.5|12270.5|12272.5|12270.5|12274|12272|12272.5|12270.5|2715
1632903300000|2021-09-29 08:15:00|12272.1|12270.1|12276.4|12274.4|12276.4|12274.4|12271.7|12269.7|3387
1632903600000|2021-09-29 08:20:00|12277.2|12275.2|12278.7|12276.7|12278.7|12276.7|12276.4|12274.4|2429
1632903900000|2021-09-29 08:25:00|12278|12276|12278|12276|12278.7|12276.7|12276.4|12274.4|2005
1632904200000|2021-09-29 08:30:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|754
1632904500000|2021-09-29 08:35:00|12276|12274|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|790
1632904800000|2021-09-29 08:40:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|1020
1632905100000|2021-09-29 08:45:00|12274.8|12272.8|12276.4|12274.4|12277.2|12275.2|12274.8|12272.8|813
1632905400000|2021-09-29 08:50:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|187
1632905700000|2021-09-29 08:55:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|440
1632906000000|2021-09-29 09:00:00|12276.8|12274.8|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|665
1632906300000|2021-09-29 09:05:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|721
1632906600000|2021-09-29 09:10:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|902
1632906900000|2021-09-29 09:15:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|876
1632907200000|2021-09-29 09:20:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12277.2|12275.2|1841
1632907500000|2021-09-29 09:25:00|12277.2|12275.2|12276.4|12274.4|12278|12276|12275.6|12273.6|2781
1632907800000|2021-09-29 09:30:00|12275.6|12273.6|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|747
1632908100000|2021-09-29 09:35:00|12274|12272|12274.8|12272.8|12275.2|12273.2|12274|12272|1368
1632908400000|2021-09-29 09:40:00|12275.2|12273.2|12276.4|12274.4|12277.2|12275.2|12275.2|12273.2|4427
1632908700000|2021-09-29 09:45:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1175
1632909000000|2021-09-29 09:50:00|||||||||294
1632909300000|2021-09-29 09:55:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|828
1632909600000|2021-09-29 10:00:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|1768
1632909900000|2021-09-29 10:05:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|1552
1632910200000|2021-09-29 10:10:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|526
1632910500000|2021-09-29 10:15:00|||||||||297
1632910800000|2021-09-29 10:20:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|823
1632911100000|2021-09-29 10:25:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|260
1632911400000|2021-09-29 10:30:00|||||||||638
1632911700000|2021-09-29 10:35:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|118
1632912000000|2021-09-29 10:40:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|279
1632912300000|2021-09-29 10:45:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|664
1632912600000|2021-09-29 10:50:00|||||||||233
1632912900000|2021-09-29 10:55:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|1135
1632913200000|2021-09-29 11:00:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|202
1632913500000|2021-09-29 11:05:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|463
1632913800000|2021-09-29 11:10:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12274|12272|1475
1632914100000|2021-09-29 11:15:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12270.9|12268.9|1910
1632914400000|2021-09-29 11:20:00|12273.3|12271.3|12270.9|12268.9|12273.3|12271.3|12270.9|12268.9|3600
1632914700000|2021-09-29 11:25:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3457
1632915000000|2021-09-29 11:30:00|12271.7|12269.7|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|3916
1632915300000|2021-09-29 11:35:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12270.9|12268.9|2154
1632915600000|2021-09-29 11:40:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|1782
1632915900000|2021-09-29 11:45:00|12272.1|12270.1|12273.3|12271.3|12273.3|12271.3|12271.7|12269.7|3019
1632916200000|2021-09-29 11:50:00|12272.5|12270.5|12274|12272|12274|12272|12272.5|12270.5|2506
1632916500000|2021-09-29 11:55:00|12273.3|12271.3|12272.5|12270.5|12274|12272|12272.5|12270.5|1691
1632916800000|2021-09-29 12:00:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|2317
1632917100000|2021-09-29 12:05:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|719
1632917400000|2021-09-29 12:10:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|2709
1632917700000|2021-09-29 12:15:00|12270.5|12268.5|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|2957
1632918000000|2021-09-29 12:20:00|12268.6|12266.6|12266.2|12264.2|12268.6|12266.6|12265.5|12263.5|5273
1632918300000|2021-09-29 12:25:00|12267|12265|12267|12265|12268.6|12266.6|12267|12265|6161
1632918600000|2021-09-29 12:30:00|12267.8|12265.8|12268.6|12266.6|12268.6|12266.6|12267|12265|2319
1632918900000|2021-09-29 12:35:00|12269.4|12267.4|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|2284
1632919200000|2021-09-29 12:40:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|1214
1632919500000|2021-09-29 12:45:00|12267|12265|12270.1|12268.1|12270.1|12268.1|12267|12265|1830
1632919800000|2021-09-29 12:50:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|3301
1632920100000|2021-09-29 12:55:00|12267|12265|12267.8|12265.8|12268.6|12266.6|12267|12265|2569
1632920400000|2021-09-29 13:00:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12264.7|12262.7|7822
1632920700000|2021-09-29 13:05:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|1179
1632921000000|2021-09-29 13:10:00|12268.6|12266.6|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|1871
1632921300000|2021-09-29 13:15:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|1855
1632921600000|2021-09-29 13:20:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12268.6|12266.6|2626
1632921900000|2021-09-29 13:25:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1317
1632922200000|2021-09-29 13:30:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12267.8|12265.8|4380
1632922500000|2021-09-29 13:35:00|12270.9|12268.9|12275.6|12273.6|12275.6|12273.6|12270.9|12268.9|8094
1632922800000|2021-09-29 13:40:00|12274.8|12272.8|12276.4|12274.4|12277.2|12275.2|12273.3|12271.3|7627
1632923100000|2021-09-29 13:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|2134
1632923400000|2021-09-29 13:50:00|12276.4|12274.4|12272.5|12270.5|12276.4|12274.4|12272.5|12270.5|8429
1632923700000|2021-09-29 13:55:00|12271.7|12269.7|12274.8|12272.8|12274.8|12272.8|12271.7|12269.7|3947
1632924000000|2021-09-29 14:00:00|12274|12272|12274.8|12272.8|12275.6|12273.6|12272.5|12270.5|9178
1632924300000|2021-09-29 14:05:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|2514
1632924600000|2021-09-29 14:10:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|2605
1632924900000|2021-09-29 14:15:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12274|12272|2033
1632925200000|2021-09-29 14:20:00|12273.3|12271.3|12274.8|12272.8|12275.6|12273.6|12273.3|12271.3|5842
1632925500000|2021-09-29 14:25:00|12274|12272|12274.8|12272.8|12275.6|12273.6|12274|12272|3874
1632925800000|2021-09-29 14:30:00|12274|12272|12274|12272|12276.4|12274.4|12274|12272|11508
1632926100000|2021-09-29 14:35:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12271.7|12269.7|4293
1632926400000|2021-09-29 14:40:00|12272.5|12270.5|12271.7|12269.7|12273.3|12271.3|12270.9|12268.9|1508
1632926700000|2021-09-29 14:45:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|1838
1632927000000|2021-09-29 14:50:00|12270.1|12268.1|12269.4|12267.4|12270.9|12268.9|12268.6|12266.6|3799
1632927300000|2021-09-29 14:55:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|2605
1632927600000|2021-09-29 15:00:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12269.4|12267.4|3545
1632927900000|2021-09-29 15:05:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|4265
1632928200000|2021-09-29 15:10:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|1779
1632928500000|2021-09-29 15:15:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|1929
1632928800000|2021-09-29 15:20:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|5018
1632929100000|2021-09-29 15:25:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|4866
1632929400000|2021-09-29 15:30:00|||||||||1526
1632929700000|2021-09-29 15:35:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|2184
1632930000000|2021-09-29 15:40:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|568
1632930300000|2021-09-29 15:45:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|3365
1632930600000|2021-09-29 15:50:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|4760
1632930900000|2021-09-29 15:55:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|366
1632931200000|2021-09-29 16:00:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|429
1632931500000|2021-09-29 16:05:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|806
1632931800000|2021-09-29 16:10:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|1970
1632932100000|2021-09-29 16:15:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|1287
1632932400000|2021-09-29 16:20:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|3014
1632932700000|2021-09-29 16:25:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|4048
1632933000000|2021-09-29 16:30:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1095
1632933300000|2021-09-29 16:35:00|12268.6|12266.6|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|3111
1632933600000|2021-09-29 16:40:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12267|12265|1935
1632933900000|2021-09-29 16:45:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|4414
1632934200000|2021-09-29 16:50:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12266.2|12264.2|1648
1632934500000|2021-09-29 16:55:00|12265.5|12263.5|12264.7|12262.7|12266.2|12264.2|12264.7|12262.7|2059
1632934800000|2021-09-29 17:00:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1797
1632935100000|2021-09-29 17:05:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|635
1632935400000|2021-09-29 17:10:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|1406
1632935700000|2021-09-29 17:15:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|2122
1632936000000|2021-09-29 17:20:00|12263.1|12261.1|12263.1|12261.1|12263.9|12261.9|12262.3|12260.3|2359
1632936300000|2021-09-29 17:25:00|12262.3|12260.3|12263.1|12261.1|12263.1|12261.1|12261.5|12259.5|3078
1632936600000|2021-09-29 17:30:00|12262.3|12260.3|12263.1|12261.1|12263.9|12261.9|12262.3|12260.3|6381
1632936900000|2021-09-29 17:35:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1165
1632937200000|2021-09-29 17:40:00|12265.5|12263.5|12265.5|12263.5|12267|12265|12265.5|12263.5|2782
1632937500000|2021-09-29 17:45:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|3615
1632937800000|2021-09-29 17:50:00|12265.8|12263.8|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1375
1632938100000|2021-09-29 17:55:00|||||||||740
1632938400000|2021-09-29 18:00:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1970
1632938700000|2021-09-29 18:05:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1889
1632939000000|2021-09-29 18:10:00|||||||||1073
1632939300000|2021-09-29 18:15:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|1118
1632939600000|2021-09-29 18:20:00|12263.9|12261.9|12265.5|12263.5|12265.5|12263.5|12263.9|12261.9|2167
1632939900000|2021-09-29 18:25:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|1090
1632940200000|2021-09-29 18:30:00|12265.5|12263.5|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1764
1632940500000|2021-09-29 18:35:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|1272
1632940800000|2021-09-29 18:40:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|892
1632941100000|2021-09-29 18:45:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|714
1632941400000|2021-09-29 18:50:00|12267|12265|12267|12265|12267|12265|12267|12265|1561
1632941700000|2021-09-29 18:55:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12266.2|12264.2|6067
1632942000000|2021-09-29 19:00:00|12267|12265|12266.2|12264.2|12267|12265|12265.5|12263.5|3021
1632942300000|2021-09-29 19:05:00|||||||||561
1632942600000|2021-09-29 19:10:00|12265.5|12263.5|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|856
1632942900000|2021-09-29 19:15:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|533
1632943200000|2021-09-29 19:20:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|125
1632943500000|2021-09-29 19:25:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|404
1632943800000|2021-09-29 19:30:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|922
1632944100000|2021-09-29 19:35:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|1042
1632944400000|2021-09-29 19:40:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|3249
1632944700000|2021-09-29 19:45:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1094
1632945000000|2021-09-29 19:50:00|12267|12265|12270.1|12268.1|12270.1|12268.1|12267|12265|4656
1632945300000|2021-09-29 19:55:00|12269.4|12267.4|12271.7|12269.7|12271.7|12269.7|12269.4|12267.4|4802
1632945600000|2021-09-29 20:00:00|12270.9|12268.9|12270.1|12268.1|12271.7|12269.7|12269.4|12267.4|3940
1632945900000|2021-09-29 20:05:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|935
1632946200000|2021-09-29 20:10:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|823
1632946500000|2021-09-29 20:15:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|1037
1632946800000|2021-09-29 20:20:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|354
1632947100000|2021-09-29 20:25:00|12273.3|12271.3|12274|12272|12274.8|12272.8|12272.9|12270.9|2644
1632947400000|2021-09-29 20:30:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12273.3|12271.3|865
1632947700000|2021-09-29 20:35:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|266
1632948000000|2021-09-29 20:40:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|1066
1632948300000|2021-09-29 20:45:00|12274|12272|12274|12272|12274|12272|12274|12272|1406
1632948600000|2021-09-29 20:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|1324
1632948900000|2021-09-29 20:55:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|5572
1632952800000|2021-09-29 22:00:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|816
1632953100000|2021-09-29 22:05:00|||||||||118
1632953400000|2021-09-29 22:10:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|883
1632953700000|2021-09-29 22:15:00|||||||||1
1632954000000|2021-09-29 22:20:00|||||||||21
1632954300000|2021-09-29 22:25:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|805
1632954600000|2021-09-29 22:30:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|210
1632954900000|2021-09-29 22:35:00|||||||||130
1632955200000|2021-09-29 22:40:00|||||||||71
1632955500000|2021-09-29 22:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|454
1632955800000|2021-09-29 22:50:00|||||||||19
1632956100000|2021-09-29 22:55:00|||||||||627
1632956400000|2021-09-29 23:00:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|156
1632956700000|2021-09-29 23:05:00|||||||||25
1632957000000|2021-09-29 23:10:00|||||||||25
1632957300000|2021-09-29 23:15:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|142
1632957600000|2021-09-29 23:20:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|477
1632957900000|2021-09-29 23:25:00|||||||||17
1632958200000|2021-09-29 23:30:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|441
1632958500000|2021-09-29 23:35:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|239
1632958800000|2021-09-29 23:40:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|353
1632959100000|2021-09-29 23:45:00|||||||||115
1632959400000|2021-09-29 23:50:00|||||||||39
1632959700000|2021-09-29 23:55:00|||||||||7
1632960000000|2021-09-30 00:00:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|1069
1632960300000|2021-09-30 00:05:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|244
1632960600000|2021-09-30 00:10:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|161
1632960900000|2021-09-30 00:15:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|115
1632961200000|2021-09-30 00:20:00|12278|12276|12278|12276|12278|12276|12278|12276|270
1632961500000|2021-09-30 00:25:00|12277.6|12275.6|12278|12276|12278|12276|12277.6|12275.6|149
1632961800000|2021-09-30 00:30:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|424
1632962100000|2021-09-30 00:35:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|474
1632962400000|2021-09-30 00:40:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|159
1632962700000|2021-09-30 00:45:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|100
1632963000000|2021-09-30 00:50:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12275.6|12273.6|1708
1632963300000|2021-09-30 00:55:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|894
1632963600000|2021-09-30 01:00:00|12278|12276|12276.4|12274.4|12278|12276|12275.6|12273.6|298
1632963900000|2021-09-30 01:05:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|388
1632964200000|2021-09-30 01:10:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|967
1632964500000|2021-09-30 01:15:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|362
1632964800000|2021-09-30 01:20:00|12278.3|12276.3|12278.7|12276.7|12278.7|12276.7|12278.3|12276.3|243
1632965100000|2021-09-30 01:25:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|676
1632965400000|2021-09-30 01:30:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|293
1632965700000|2021-09-30 01:35:00|12278|12276|12278|12276|12278|12276|12278|12276|79
1632966000000|2021-09-30 01:40:00|12277.6|12275.6|12278|12276|12278|12276|12277.2|12275.2|69
1632966300000|2021-09-30 01:45:00|12277.6|12275.6|12278|12276|12278|12276|12277.2|12275.2|41
1632966600000|2021-09-30 01:50:00|12277.6|12275.6|12278|12276|12278|12276|12277.6|12275.6|99
1632966900000|2021-09-30 01:55:00|||||||||10
1632967200000|2021-09-30 02:00:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|193
1632967500000|2021-09-30 02:05:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|357
1632967800000|2021-09-30 02:10:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|66
1632968100000|2021-09-30 02:15:00|||||||||172
1632968400000|2021-09-30 02:20:00|||||||||18
1632968700000|2021-09-30 02:25:00|||||||||20
1632969000000|2021-09-30 02:30:00|||||||||295
1632969300000|2021-09-30 02:35:00|||||||||62
1632969600000|2021-09-30 02:40:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|422
1632969900000|2021-09-30 02:45:00|||||||||40
1632970200000|2021-09-30 02:50:00|||||||||106
1632970500000|2021-09-30 02:55:00|||||||||329
1632970800000|2021-09-30 03:00:00|||||||||118
1632971400000|2021-09-30 03:10:00|||||||||16
1632971700000|2021-09-30 03:15:00|||||||||28
1632972000000|2021-09-30 03:20:00|||||||||4
1632972300000|2021-09-30 03:25:00|||||||||1
1632972900000|2021-09-30 03:35:00|||||||||9
1632973200000|2021-09-30 03:40:00|||||||||27
1632973500000|2021-09-30 03:45:00|||||||||157
1632973800000|2021-09-30 03:50:00|||||||||22
1632974100000|2021-09-30 03:55:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|429
1632974400000|2021-09-30 04:00:00|||||||||33
1632974700000|2021-09-30 04:05:00|||||||||499
1632975000000|2021-09-30 04:10:00|||||||||1
1632975300000|2021-09-30 04:15:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|453
1632975600000|2021-09-30 04:20:00|||||||||49
1632975900000|2021-09-30 04:25:00|||||||||12
1632976200000|2021-09-30 04:30:00|12274|12272|12274|12272|12274|12272|12274|12272|507
1632976500000|2021-09-30 04:35:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|533
1632976800000|2021-09-30 04:40:00|||||||||100
1632977100000|2021-09-30 04:45:00|||||||||81
1632977400000|2021-09-30 04:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|643
1632977700000|2021-09-30 04:55:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|222
1632978000000|2021-09-30 05:00:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|182
1632978300000|2021-09-30 05:05:00|||||||||157
1632978600000|2021-09-30 05:10:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|441
1632978900000|2021-09-30 05:15:00|||||||||20
1632979200000|2021-09-30 05:20:00|||||||||525
1632979500000|2021-09-30 05:25:00|||||||||118
1632979800000|2021-09-30 05:30:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|218
1632980100000|2021-09-30 05:35:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|78
1632980400000|2021-09-30 05:40:00|12274|12272|12274|12272|12274|12272|12274|12272|200
1632980700000|2021-09-30 05:45:00|||||||||52
1632981000000|2021-09-30 05:50:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1580
1632981300000|2021-09-30 05:55:00|||||||||320
1632981600000|2021-09-30 06:00:00|12274.8|12272.8|12274|12272|12275.6|12273.6|12272.5|12270.5|901
1632981900000|2021-09-30 06:05:00|12273.3|12271.3|12271.7|12269.7|12274|12272|12271.7|12269.7|965
1632982200000|2021-09-30 06:10:00|12270.9|12268.9|12272.5|12270.5|12272.5|12270.5|12270.9|12268.9|1049
1632982500000|2021-09-30 06:15:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|808
1632982800000|2021-09-30 06:20:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|734
1632983100000|2021-09-30 06:25:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|548
1632983400000|2021-09-30 06:30:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1704
1632983700000|2021-09-30 06:35:00|12269.4|12267.4|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|1406
1632984000000|2021-09-30 06:40:00|12270.1|12268.1|12268.6|12266.6|12270.1|12268.1|12268.6|12266.6|1724
1632984300000|2021-09-30 06:45:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|965
1632984600000|2021-09-30 06:50:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267.8|12265.8|3072
1632984900000|2021-09-30 06:55:00|12268.6|12266.6|12266.2|12264.2|12268.6|12266.6|12265.5|12263.5|6697
1632985200000|2021-09-30 07:00:00|12265.5|12263.5|12266.2|12264.2|12267|12265|12265.5|12263.5|2143
1632985500000|2021-09-30 07:05:00|12267|12265|12267|12265|12267|12265|12266.2|12264.2|1951
1632985800000|2021-09-30 07:10:00|12267.8|12265.8|12267.8|12265.8|12268.6|12266.6|12267|12265|1180
1632986100000|2021-09-30 07:15:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|1278
1632986400000|2021-09-30 07:20:00|12267.8|12265.8|12267.8|12265.8|12268.6|12266.6|12266.2|12264.2|917
1632986700000|2021-09-30 07:25:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|463
1632987000000|2021-09-30 07:30:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12267.8|12265.8|638
1632987300000|2021-09-30 07:35:00|12268.6|12266.6|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|277
1632987600000|2021-09-30 07:40:00|12269.8|12267.8|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|924
1632987900000|2021-09-30 07:45:00|12270.1|12268.1|12267.8|12265.8|12270.1|12268.1|12267.8|12265.8|403
1632988200000|2021-09-30 07:50:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12266.2|12264.2|2256
1632988500000|2021-09-30 07:55:00|12267.4|12265.4|12267.8|12265.8|12267.8|12265.8|12267|12265|473
1632988800000|2021-09-30 08:00:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12267.8|12265.8|1131
1632989100000|2021-09-30 08:05:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1074
1632989400000|2021-09-30 08:10:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.1|12268.1|776
1632989700000|2021-09-30 08:15:00|||||||||319
1632990000000|2021-09-30 08:20:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|449
1632990300000|2021-09-30 08:25:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|595
1632990600000|2021-09-30 08:30:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|453
1632990900000|2021-09-30 08:35:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|399
1632991200000|2021-09-30 08:40:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|383
1632991500000|2021-09-30 08:45:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|295
1632991800000|2021-09-30 08:50:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|970
1632992100000|2021-09-30 08:55:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|518
1632992400000|2021-09-30 09:00:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|349
1632992700000|2021-09-30 09:05:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|139
1632993000000|2021-09-30 09:10:00|12270.5|12268.5|12270.9|12268.9|12270.9|12268.9|12270.5|12268.5|134
1632993300000|2021-09-30 09:15:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|671
1632993600000|2021-09-30 09:20:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|100
1632993900000|2021-09-30 09:25:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|442
1632994200000|2021-09-30 09:30:00|12273.3|12271.3|12273.7|12271.7|12274|12272|12273.3|12271.3|970
1632994500000|2021-09-30 09:35:00|12273.3|12271.3|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|2999
1632994800000|2021-09-30 09:40:00|12274|12272|12274|12272|12274|12272|12274|12272|386
1632995100000|2021-09-30 09:45:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|1404
1632995400000|2021-09-30 09:50:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|1731
1632995700000|2021-09-30 09:55:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|831
1632996000000|2021-09-30 10:00:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|1030
1632996300000|2021-09-30 10:05:00|||||||||85
1632996600000|2021-09-30 10:10:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|575
1632996900000|2021-09-30 10:15:00|12272.1|12270.1|12272.5|12270.5|12272.5|12270.5|12272.1|12270.1|164
1632997200000|2021-09-30 10:20:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|99
1632997500000|2021-09-30 10:25:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|473
1632997800000|2021-09-30 10:30:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|730
1632998100000|2021-09-30 10:35:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|390
1632998400000|2021-09-30 10:40:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|815
1632998700000|2021-09-30 10:45:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|459
1632999000000|2021-09-30 10:50:00|12269.4|12267.4|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|628
1632999300000|2021-09-30 10:55:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|264
1632999600000|2021-09-30 11:00:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|660
1632999900000|2021-09-30 11:05:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|622
1633000200000|2021-09-30 11:10:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|574
1633000500000|2021-09-30 11:15:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|494
1633000800000|2021-09-30 11:20:00|12268.6|12266.6|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|1520
1633001100000|2021-09-30 11:25:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|355
1633001400000|2021-09-30 11:30:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|337
1633001700000|2021-09-30 11:35:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|613
1633002000000|2021-09-30 11:40:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|930
1633002300000|2021-09-30 11:45:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1675
1633002600000|2021-09-30 11:50:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1293
1633002900000|2021-09-30 11:55:00|12269|12267|12270.1|12268.1|12270.1|12268.1|12268.6|12266.6|1951
1633003200000|2021-09-30 12:00:00|12270.9|12268.9|12268.6|12266.6|12270.9|12268.9|12267.8|12265.8|2279
1633003500000|2021-09-30 12:05:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1237
1633003800000|2021-09-30 12:10:00|12268.6|12266.6|12266.2|12264.2|12269.4|12267.4|12266.2|12264.2|2003
1633004100000|2021-09-30 12:15:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1735
1633004400000|2021-09-30 12:20:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|2115
1633004700000|2021-09-30 12:25:00|12264.7|12262.7|12263.1|12261.1|12264.7|12262.7|12262.3|12260.3|6439
1633005000000|2021-09-30 12:30:00|12263.9|12261.9|12264.7|12262.7|12267|12265|12263.9|12261.9|4411
1633005300000|2021-09-30 12:35:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|4246
1633005600000|2021-09-30 12:40:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12264.7|12262.7|1900
1633005900000|2021-09-30 12:45:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|1707
1633006200000|2021-09-30 12:50:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|1991
1633006500000|2021-09-30 12:55:00|12263.9|12261.9|12263.1|12261.1|12264.7|12262.7|12263.1|12261.1|3094
1633006800000|2021-09-30 13:00:00|12263.9|12261.9|12260|12258|12263.9|12261.9|12260|12258|3656
1633007100000|2021-09-30 13:05:00|12260.8|12258.8|12258.4|12256.4|12260.8|12258.8|12258.4|12256.4|4675
1633007400000|2021-09-30 13:10:00|12259.2|12257.2|12262.3|12260.3|12262.3|12260.3|12259.2|12257.2|3662
1633007700000|2021-09-30 13:15:00|12263.1|12261.1|12262.3|12260.3|12263.9|12261.9|12262.3|12260.3|1751
1633008000000|2021-09-30 13:20:00|12263.1|12261.1|12265.5|12263.5|12265.5|12263.5|12263.1|12261.1|2189
1633008300000|2021-09-30 13:25:00|12266.2|12264.2|12263.9|12261.9|12266.2|12264.2|12263.1|12261.1|4015
1633008600000|2021-09-30 13:30:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12263.9|12261.9|6187
1633008900000|2021-09-30 13:35:00|12263.9|12261.9|12262.3|12260.3|12263.9|12261.9|12261.5|12259.5|3986
1633009200000|2021-09-30 13:40:00|12261.5|12259.5|12262.3|12260.3|12263.1|12261.1|12261.5|12259.5|1724
1633009500000|2021-09-30 13:45:00|12261.5|12259.5|12263.9|12261.9|12264.7|12262.7|12261.5|12259.5|2882
1633009800000|2021-09-30 13:50:00|12263.1|12261.1|12264.7|12262.7|12265.5|12263.5|12262.3|12260.3|5098
1633010100000|2021-09-30 13:55:00|12265.5|12263.5|12267|12265|12267|12265|12264.7|12262.7|3173
1633010400000|2021-09-30 14:00:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12264.7|12262.7|4872
1633010700000|2021-09-30 14:05:00|12267|12265|12266.2|12264.2|12267|12265|12266.2|12264.2|3309
1633011000000|2021-09-30 14:10:00|12265.5|12263.5|12265.5|12263.5|12267|12265|12265.5|12263.5|2249
1633011300000|2021-09-30 14:15:00|12266.2|12264.2|12267|12265|12267|12265|12265.5|12263.5|2084
1633011600000|2021-09-30 14:20:00|12266.2|12264.2|12267.8|12265.8|12268.6|12266.6|12266.2|12264.2|3732
1633011900000|2021-09-30 14:25:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12267.8|12265.8|3740
1633012200000|2021-09-30 14:30:00|12270.9|12268.9|12268.6|12266.6|12270.9|12268.9|12268.6|12266.6|4435
1633012500000|2021-09-30 14:35:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|4328
1633012800000|2021-09-30 14:40:00|12268.6|12266.6|12266.2|12264.2|12268.6|12266.6|12266.2|12264.2|6413
1633013100000|2021-09-30 14:45:00|12267|12265|12270.9|12268.9|12270.9|12268.9|12267|12265|6627
1633013400000|2021-09-30 14:50:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|2061
1633013700000|2021-09-30 14:55:00|12271.3|12269.3|12273.3|12271.3|12274|12272|12271.3|12269.3|5165
1633014000000|2021-09-30 15:00:00|12274|12272|12273.3|12271.3|12274|12272|12272.5|12270.5|2876
1633014300000|2021-09-30 15:05:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|1592
1633014600000|2021-09-30 15:10:00|12271.7|12269.7|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|1464
1633014900000|2021-09-30 15:15:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|3023
1633015200000|2021-09-30 15:20:00|12272.5|12270.5|12270.9|12268.9|12272.5|12270.5|12270.1|12268.1|5198
1633015500000|2021-09-30 15:25:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|2878
1633015800000|2021-09-30 15:30:00|12270.1|12268.1|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|1531
1633016100000|2021-09-30 15:35:00|12270.9|12268.9|12273.3|12271.3|12274|12272|12270.1|12268.1|9151
1633016400000|2021-09-30 15:40:00|12274|12272|12272.5|12270.5|12274|12272|12270.9|12268.9|3094
1633016700000|2021-09-30 15:45:00|12273.3|12271.3|12275.6|12273.6|12275.6|12273.6|12273.3|12271.3|2219
1633017000000|2021-09-30 15:50:00|12274.8|12272.8|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|3011
1633017300000|2021-09-30 15:55:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|5489
1633017600000|2021-09-30 16:00:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|2997
1633017900000|2021-09-30 16:05:00|12276.4|12274.4|12278|12276|12278|12276|12276.4|12274.4|2236
1633018200000|2021-09-30 16:10:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|4373
1633018500000|2021-09-30 16:15:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|2077
1633018800000|2021-09-30 16:20:00|12278|12276|12278|12276|12278|12276|12278|12276|1547
1633019100000|2021-09-30 16:25:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|2559
1633019400000|2021-09-30 16:30:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1740
1633019700000|2021-09-30 16:35:00|12278|12276|12277.2|12275.2|12278|12276|12276.4|12274.4|3533
1633020000000|2021-09-30 16:40:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|1727
1633020300000|2021-09-30 16:45:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|1808
1633020600000|2021-09-30 16:50:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|3346
1633020900000|2021-09-30 16:55:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|3493
1633021200000|2021-09-30 17:00:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|2890
1633021500000|2021-09-30 17:05:00|12278.7|12276.7|12278|12276|12279.5|12277.5|12278|12276|2862
1633021800000|2021-09-30 17:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|1061
1633022100000|2021-09-30 17:15:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|2912
1633022400000|2021-09-30 17:20:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|843
1633022700000|2021-09-30 17:25:00|||||||||1004
1633023000000|2021-09-30 17:30:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1425
1633023300000|2021-09-30 17:35:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|690
1633023600000|2021-09-30 17:40:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|1243
1633023900000|2021-09-30 17:45:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1344
1633024200000|2021-09-30 17:50:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|2274
1633024500000|2021-09-30 17:55:00|||||||||378
1633024800000|2021-09-30 18:00:00|12278.3|12276.3|12278|12276|12278.7|12276.7|12277.2|12275.2|2122
1633025100000|2021-09-30 18:05:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1766
1633025400000|2021-09-30 18:10:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|307
1633025700000|2021-09-30 18:15:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1830
1633026000000|2021-09-30 18:20:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|1591
1633026300000|2021-09-30 18:25:00|||||||||1717
1633026600000|2021-09-30 18:30:00|||||||||873
1633026900000|2021-09-30 18:35:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|1908
1633027200000|2021-09-30 18:40:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|734
1633027500000|2021-09-30 18:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|3345
1633027800000|2021-09-30 18:50:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|1910
1633028100000|2021-09-30 18:55:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12274|12272|5703
1633028400000|2021-09-30 19:00:00|12276.4|12274.4|12277.2|12275.2|12278|12276|12276.4|12274.4|6263
1633028700000|2021-09-30 19:05:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|4290
1633029000000|2021-09-30 19:10:00|||||||||3646
1633029300000|2021-09-30 19:15:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|3407
1633029600000|2021-09-30 19:20:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|6469
1633029900000|2021-09-30 19:25:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|6795
1633030200000|2021-09-30 19:30:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|3418
1633030500000|2021-09-30 19:35:00|12278|12276|12277.2|12275.2|12278.7|12276.7|12277.2|12275.2|5429
1633030800000|2021-09-30 19:40:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|5641
1633031100000|2021-09-30 19:45:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|3939
1633031400000|2021-09-30 19:50:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12278.7|12276.7|5160
1633031700000|2021-09-30 19:55:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12278.7|12276.7|20284
1633032000000|2021-09-30 20:00:00|12281.1|12279.1|12278.7|12276.7|12281.1|12279.1|12278.7|12276.7|18449
1633032300000|2021-09-30 20:05:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|8562
1633032600000|2021-09-30 20:10:00|12278.7|12276.7|12280.3|12278.3|12280.3|12278.3|12278.7|12276.7|3641
1633032900000|2021-09-30 20:15:00|12281.1|12279.1|12284.2|12282.2|12284.2|12282.2|12281.1|12279.1|7725
1633033200000|2021-09-30 20:20:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|2148
1633033500000|2021-09-30 20:25:00|12282.6|12280.6|12284.2|12282.2|12284.2|12282.2|12282.6|12280.6|4285
1633033800000|2021-09-30 20:30:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|3413
1633034100000|2021-09-30 20:35:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|3535
1633034400000|2021-09-30 20:40:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|2365
1633034700000|2021-09-30 20:45:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|1501
1633035000000|2021-09-30 20:50:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|3540
1633035300000|2021-09-30 20:55:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|3051
1633039200000|2021-09-30 22:00:00|12286.5|12284.5|12285|12283|12286.5|12284.5|12285|12283|1040
1633039500000|2021-09-30 22:05:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|330
1633039800000|2021-09-30 22:10:00|12285|12283|12285|12283|12285|12283|12285|12283|173
1633040100000|2021-09-30 22:15:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|872
1633040400000|2021-09-30 22:20:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|243
1633040700000|2021-09-30 22:25:00|||||||||157
1633041000000|2021-09-30 22:30:00|12285|12283|12285|12283|12285|12283|12285|12283|180
1633041300000|2021-09-30 22:35:00|||||||||42
1633041600000|2021-09-30 22:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|724
1633041900000|2021-09-30 22:45:00|||||||||556
1633042200000|2021-09-30 22:50:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|499
1633042500000|2021-09-30 22:55:00|||||||||122
1633042800000|2021-09-30 23:00:00|||||||||61
1633043100000|2021-09-30 23:05:00|||||||||37
1633043400000|2021-09-30 23:10:00|||||||||402
1633043700000|2021-09-30 23:15:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|400
1633044000000|2021-09-30 23:20:00|||||||||259
1633044300000|2021-09-30 23:25:00|||||||||56
1633044600000|2021-09-30 23:30:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1330
1633044900000|2021-09-30 23:35:00|||||||||29
1633045200000|2021-09-30 23:40:00|||||||||213
1633045500000|2021-09-30 23:45:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|304
1633045800000|2021-09-30 23:50:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|309
1633046100000|2021-09-30 23:55:00|||||||||82
1633046400000|2021-10-01 00:00:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|225
1633046700000|2021-10-01 00:05:00|||||||||88
1633047000000|2021-10-01 00:10:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|342
1633047300000|2021-10-01 00:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|583
1633047600000|2021-10-01 00:20:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|772
1633047900000|2021-10-01 00:25:00|12283.8|12281.8|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|316
1633048200000|2021-10-01 00:30:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|404
1633048500000|2021-10-01 00:35:00|||||||||55
1633048800000|2021-10-01 00:40:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|514
1633049100000|2021-10-01 00:45:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|372
1633049400000|2021-10-01 00:50:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|475
1633049700000|2021-10-01 00:55:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|479
1633050000000|2021-10-01 01:00:00|12285|12283|12285.8|12283.8|12286.5|12284.5|12284.2|12282.2|1690
1633050300000|2021-10-01 01:05:00|12285.4|12283.4|12287.3|12285.3|12288.1|12286.1|12285|12283|1347
1633050600000|2021-10-01 01:10:00|12287.7|12285.7|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|833
1633050900000|2021-10-01 01:15:00|12289.7|12287.7|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|1681
1633051200000|2021-10-01 01:20:00|12289.7|12287.7|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|552
1633051500000|2021-10-01 01:25:00|12291.6|12289.6|12292.8|12290.8|12292.8|12290.8|12291.2|12289.2|2022
1633051800000|2021-10-01 01:30:00|12293.6|12291.6|12292|12290|12293.6|12291.6|12290.5|12288.5|1448
1633052100000|2021-10-01 01:35:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12290.5|12288.5|631
1633052400000|2021-10-01 01:40:00|12291.6|12289.6|12291.2|12289.2|12292|12290|12291.2|12289.2|283
1633052700000|2021-10-01 01:45:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|819
1633053000000|2021-10-01 01:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|361
1633053300000|2021-10-01 01:55:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|301
1633053600000|2021-10-01 02:00:00|12291.6|12289.6|12291.2|12289.2|12292|12290|12291.2|12289.2|181
1633053900000|2021-10-01 02:05:00|12290.8|12288.8|12290.5|12288.5|12290.8|12288.8|12290.5|12288.5|477
1633054200000|2021-10-01 02:10:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|133
1633054500000|2021-10-01 02:15:00|12292|12290|12292|12290|12292|12290|12292|12290|494
1633054800000|2021-10-01 02:20:00|||||||||575
1633055100000|2021-10-01 02:25:00|||||||||25
1633055400000|2021-10-01 02:30:00|||||||||131
1633055700000|2021-10-01 02:35:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|60
1633056000000|2021-10-01 02:40:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|597
1633056300000|2021-10-01 02:45:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|519
1633056600000|2021-10-01 02:50:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|103
1633056900000|2021-10-01 02:55:00|||||||||36
1633057200000|2021-10-01 03:00:00|||||||||106
1633057500000|2021-10-01 03:05:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|294
1633057800000|2021-10-01 03:10:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|199
1633058100000|2021-10-01 03:15:00|||||||||41
1633058400000|2021-10-01 03:20:00|12290.8|12288.8|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|21
1633058700000|2021-10-01 03:25:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|179
1633059000000|2021-10-01 03:30:00|12290.8|12288.8|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|645
1633059300000|2021-10-01 03:35:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|101
1633059600000|2021-10-01 03:40:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|346
1633059900000|2021-10-01 03:45:00|12292.8|12290.8|12292|12290|12292.8|12290.8|12292|12290|139
1633060200000|2021-10-01 03:50:00|||||||||6
1633060500000|2021-10-01 03:55:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|393
1633060800000|2021-10-01 04:00:00|||||||||46
1633061100000|2021-10-01 04:05:00|||||||||213
1633061400000|2021-10-01 04:10:00|12291.2|12289.2|12291.6|12289.6|12291.6|12289.6|12291.2|12289.2|136
1633061700000|2021-10-01 04:15:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|310
1633062000000|2021-10-01 04:20:00|||||||||12
1633062300000|2021-10-01 04:25:00|||||||||45
1633062600000|2021-10-01 04:30:00|||||||||173
1633062900000|2021-10-01 04:35:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292|12290|165
1633063200000|2021-10-01 04:40:00|||||||||122
1633063500000|2021-10-01 04:45:00|12292|12290|12292.8|12290.8|12292.8|12290.8|12292|12290|245
1633063800000|2021-10-01 04:50:00|12292|12290|12292|12290|12292|12290|12292|12290|308
1633064400000|2021-10-01 05:00:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292|12290|73
1633064700000|2021-10-01 05:05:00|||||||||354
1633065000000|2021-10-01 05:10:00|||||||||165
1633065300000|2021-10-01 05:15:00|12292|12290|12292|12290|12292|12290|12292|12290|512
1633065600000|2021-10-01 05:20:00|||||||||12
1633065900000|2021-10-01 05:25:00|12291.2|12289.2|12292|12290|12292|12290|12290.5|12288.5|1154
1633066200000|2021-10-01 05:30:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|427
1633066500000|2021-10-01 05:35:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|225
1633066800000|2021-10-01 05:40:00|12290.8|12288.8|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|239
1633067100000|2021-10-01 05:45:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|454
1633067400000|2021-10-01 05:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.8|12288.8|582
1633067700000|2021-10-01 05:55:00|12290.8|12288.8|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|157
1633068000000|2021-10-01 06:00:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12286.5|12284.5|1224
1633068300000|2021-10-01 06:05:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|412
1633068600000|2021-10-01 06:10:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|800
1633068900000|2021-10-01 06:15:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|358
1633069200000|2021-10-01 06:20:00|12288.9|12286.9|12291.2|12289.2|12292|12290|12288.1|12286.1|1116
1633069500000|2021-10-01 06:25:00|12292|12290|12290.5|12288.5|12292.8|12290.8|12290.5|12288.5|1319
1633069800000|2021-10-01 06:30:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|579
1633070100000|2021-10-01 06:35:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|460
1633070400000|2021-10-01 06:40:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|846
1633070700000|2021-10-01 06:45:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|497
1633071000000|2021-10-01 06:50:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1263
1633071300000|2021-10-01 06:55:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|1470
1633071600000|2021-10-01 07:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|1549
1633071900000|2021-10-01 07:05:00|12291.2|12289.2|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|1217
1633072200000|2021-10-01 07:10:00|12290.5|12288.5|12287.3|12285.3|12290.5|12288.5|12286.5|12284.5|1343
1633072500000|2021-10-01 07:15:00|12288.1|12286.1|12285.8|12283.8|12288.9|12286.9|12285.8|12283.8|1139
1633072800000|2021-10-01 07:20:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285|12283|1535
1633073100000|2021-10-01 07:25:00|12285|12283|12284.2|12282.2|12285.8|12283.8|12283.4|12281.4|1120
1633073400000|2021-10-01 07:30:00|12283.4|12281.4|12285|12283|12285.8|12283.8|12283.4|12281.4|853
1633073700000|2021-10-01 07:35:00|12284.2|12282.2|12285|12283|12285.8|12283.8|12284.2|12282.2|2231
1633074000000|2021-10-01 07:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|532
1633074300000|2021-10-01 07:45:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|195
1633074600000|2021-10-01 07:50:00|12283.8|12281.8|12281.9|12279.9|12283.8|12281.8|12281.9|12279.9|2145
1633074900000|2021-10-01 07:55:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12281.9|12279.9|925
1633075200000|2021-10-01 08:00:00|12282.6|12280.6|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|832
1633075500000|2021-10-01 08:05:00|12284.2|12282.2|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|1352
1633075800000|2021-10-01 08:10:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|1304
1633076100000|2021-10-01 08:15:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|1016
1633076400000|2021-10-01 08:20:00|12286.5|12284.5|12286.5|12284.5|12287.3|12285.3|12285.8|12283.8|1227
1633076700000|2021-10-01 08:25:00|12285.8|12283.8|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|553
1633077000000|2021-10-01 08:30:00|12285|12283|12284.2|12282.2|12285.8|12283.8|12284.2|12282.2|1597
1633077300000|2021-10-01 08:35:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|1115
1633077600000|2021-10-01 08:40:00|12285|12283|12285|12283|12285.8|12283.8|12284.2|12282.2|1395
1633077900000|2021-10-01 08:45:00|12285.8|12283.8|12286.5|12284.5|12287.3|12285.3|12285|12283|1821
1633078200000|2021-10-01 08:50:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|457
1633078500000|2021-10-01 08:55:00|12288.1|12286.1|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|764
1633078800000|2021-10-01 09:00:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|571
1633079100000|2021-10-01 09:05:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12287.3|12285.3|451
1633079400000|2021-10-01 09:10:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|340
1633079700000|2021-10-01 09:15:00|12288.9|12286.9|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|1794
1633080000000|2021-10-01 09:20:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|308
1633080300000|2021-10-01 09:25:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12287.3|12285.3|686
1633080600000|2021-10-01 09:30:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|2033
1633080900000|2021-10-01 09:35:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|1530
1633081200000|2021-10-01 09:40:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|649
1633081500000|2021-10-01 09:45:00|12290.5|12288.5|12292|12290|12292|12290|12290.5|12288.5|1784
1633081800000|2021-10-01 09:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|518
1633082100000|2021-10-01 09:55:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|837
1633082400000|2021-10-01 10:00:00|12292|12290|12291.2|12289.2|12292|12290|12290.5|12288.5|1244
1633082700000|2021-10-01 10:05:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|331
1633083000000|2021-10-01 10:10:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|951
1633083300000|2021-10-01 10:15:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|425
1633083600000|2021-10-01 10:20:00|12288.1|12286.1|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|867
1633083900000|2021-10-01 10:25:00|12288.9|12286.9|12288.5|12286.5|12288.9|12286.9|12288.5|12286.5|351
1633084200000|2021-10-01 10:30:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|322
1633084500000|2021-10-01 10:35:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1226
1633084800000|2021-10-01 10:40:00|12287.7|12285.7|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|562
1633085100000|2021-10-01 10:45:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|494
1633085400000|2021-10-01 10:50:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|155
1633085700000|2021-10-01 10:55:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|657
1633086000000|2021-10-01 11:00:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|658
1633086300000|2021-10-01 11:05:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|1255
1633086600000|2021-10-01 11:10:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|681
1633086900000|2021-10-01 11:15:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|1205
1633087200000|2021-10-01 11:20:00|12289.7|12287.7|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|1104
1633087500000|2021-10-01 11:25:00|12290.8|12288.8|12289.7|12287.7|12291.2|12289.2|12288.9|12286.9|812
1633087800000|2021-10-01 11:30:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12288.1|12286.1|835
1633088100000|2021-10-01 11:35:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|1090
1633088400000|2021-10-01 11:40:00|12288.1|12286.1|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|1927
1633088700000|2021-10-01 11:45:00|12288.1|12286.1|12287.3|12285.3|12288.1|12286.1|12286.5|12284.5|1603
1633089000000|2021-10-01 11:50:00|12287.7|12285.7|12288.9|12286.9|12289.7|12287.7|12287.7|12285.7|2576
1633089300000|2021-10-01 11:55:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1576
1633089600000|2021-10-01 12:00:00|12290.5|12288.5|12288.1|12286.1|12290.5|12288.5|12287.3|12285.3|3691
1633089900000|2021-10-01 12:05:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|1055
1633090200000|2021-10-01 12:10:00|12289.7|12287.7|12286.5|12284.5|12289.7|12287.7|12285.8|12283.8|2783
1633090500000|2021-10-01 12:15:00|12286.2|12284.2|12287.3|12285.3|12287.3|12285.3|12285.8|12283.8|3135
1633090800000|2021-10-01 12:20:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285|12283|4845
1633091100000|2021-10-01 12:25:00|12286.2|12284.2|12285|12283|12286.5|12284.5|12285|12283|3976
1633091400000|2021-10-01 12:30:00|12285.8|12283.8|12289.7|12287.7|12290.5|12288.5|12285.8|12283.8|15062
1633091700000|2021-10-01 12:35:00|12288.9|12286.9|12291.2|12289.2|12291.2|12289.2|12288.1|12286.1|2315
1633092000000|2021-10-01 12:40:00|12290.5|12288.5|12295.1|12293.1|12295.9|12293.9|12290.5|12288.5|6340
1633092300000|2021-10-01 12:45:00|12294.4|12292.4|12295.9|12293.9|12297.5|12295.5|12294.4|12292.4|4443
1633092600000|2021-10-01 12:50:00|12296.7|12294.7|12295.1|12293.1|12296.7|12294.7|12295.1|12293.1|3579
1633092900000|2021-10-01 12:55:00|12295.9|12293.9|12296.7|12294.7|12296.7|12294.7|12294.4|12292.4|5238
1633093200000|2021-10-01 13:00:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12294.4|12292.4|2902
1633093500000|2021-10-01 13:05:00|12295.9|12293.9|12295.1|12293.1|12296.7|12294.7|12293.6|12291.6|5136
1633093800000|2021-10-01 13:10:00|12295.9|12293.9|12295.1|12293.1|12295.9|12293.9|12294.4|12292.4|3595
1633094100000|2021-10-01 13:15:00|12295.9|12293.9|12295.1|12293.1|12296.7|12294.7|12294.4|12292.4|3169
1633094400000|2021-10-01 13:20:00|12295.9|12293.9|12293.6|12291.6|12295.9|12293.9|12293.6|12291.6|2744
1633094700000|2021-10-01 13:25:00|12293.2|12291.2|12294.4|12292.4|12295.9|12293.9|12292.8|12290.8|4539
1633095000000|2021-10-01 13:30:00|12293.6|12291.6|12296.7|12294.7|12296.7|12294.7|12291.2|12289.2|4629
1633095300000|2021-10-01 13:35:00|12297.5|12295.5|12299|12297|12299|12297|12295.1|12293.1|3244
1633095600000|2021-10-01 13:40:00|12299.8|12297.8|12301.4|12299.4|12302.2|12300.2|12299|12297|8155
1633095900000|2021-10-01 13:45:00|12302.2|12300.2|12301.4|12299.4|12303|12301|12299|12297|9060
1633096200000|2021-10-01 13:50:00|12302.2|12300.2|12300.6|12298.6|12302.2|12300.2|12299|12297|7051
1633096500000|2021-10-01 13:55:00|12301|12299|12300.6|12298.6|12301.4|12299.4|12299|12297|6100
1633096800000|2021-10-01 14:00:00|12297.5|12295.5|12296.7|12294.7|12298.3|12296.3|12291.2|12289.2|11532
1633097100000|2021-10-01 14:05:00|12297.5|12295.5|12299.8|12297.8|12300.6|12298.6|12295.9|12293.9|8440
1633097400000|2021-10-01 14:10:00|12299|12297|12299.8|12297.8|12302.2|12300.2|12299|12297|4277
1633097700000|2021-10-01 14:15:00|12300.6|12298.6|12300.6|12298.6|12303|12301|12299.8|12297.8|4086
1633098000000|2021-10-01 14:20:00|12301.4|12299.4|12302.2|12300.2|12303|12301|12301.4|12299.4|8002
1633098300000|2021-10-01 14:25:00|12303|12301|12302.2|12300.2|12303|12301|12299.8|12297.8|2568
1633098600000|2021-10-01 14:30:00|12301.4|12299.4|12304.5|12302.5|12304.5|12302.5|12301.4|12299.4|9891
1633098900000|2021-10-01 14:35:00|12303.7|12301.7|12306.1|12304.1|12306.1|12304.1|12301.4|12299.4|9872
1633099200000|2021-10-01 14:40:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303|12301|3439
1633099500000|2021-10-01 14:45:00|12304.5|12302.5|12303.7|12301.7|12306.1|12304.1|12303.7|12301.7|4531
1633099800000|2021-10-01 14:50:00|12303|12301|12301.4|12299.4|12303.7|12301.7|12299.8|12297.8|4705
1633100100000|2021-10-01 14:55:00|12300.6|12298.6|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|6970
1633100400000|2021-10-01 15:00:00|12300.6|12298.6|12301.4|12299.4|12301.4|12299.4|12299|12297|3984
1633100700000|2021-10-01 15:05:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12299|12297|3823
1633101000000|2021-10-01 15:10:00|12299.8|12297.8|12296.7|12294.7|12301.4|12299.4|12296.7|12294.7|11592
1633101300000|2021-10-01 15:15:00|12295.9|12293.9|12297.5|12295.5|12299|12297|12295.9|12293.9|5377
1633101600000|2021-10-01 15:20:00|12296.7|12294.7|12301.4|12299.4|12302.2|12300.2|12296.7|12294.7|11392
1633101900000|2021-10-01 15:25:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12301.4|12299.4|4770
1633102200000|2021-10-01 15:30:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|5448
1633102500000|2021-10-01 15:35:00|12300.6|12298.6|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|3755
1633102800000|2021-10-01 15:40:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|2877
1633103100000|2021-10-01 15:45:00|12302.2|12300.2|12303.7|12301.7|12303.7|12301.7|12301.4|12299.4|4051
1633103400000|2021-10-01 15:50:00|12304.5|12302.5|12304.5|12302.5|12306.1|12304.1|12303.7|12301.7|4286
1633103700000|2021-10-01 15:55:00|12305.3|12303.3|12304.5|12302.5|12306.1|12304.1|12304.5|12302.5|4285
1633104000000|2021-10-01 16:00:00|12305.3|12303.3|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1925
1633104300000|2021-10-01 16:05:00|12306.1|12304.1|12304.5|12302.5|12306.1|12304.1|12304.5|12302.5|2619
1633104600000|2021-10-01 16:10:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1634
1633104900000|2021-10-01 16:15:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|3816
1633105200000|2021-10-01 16:20:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303|12301|2268
1633105500000|2021-10-01 16:25:00|12303.7|12301.7|12304.5|12302.5|12305.3|12303.3|12303.7|12301.7|4030
1633105800000|2021-10-01 16:30:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|3511
1633106100000|2021-10-01 16:35:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1818
1633106400000|2021-10-01 16:40:00|12306.1|12304.1|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|3033
1633106700000|2021-10-01 16:45:00|12304.5|12302.5|12306.1|12304.1|12306.1|12304.1|12304.5|12302.5|4556
1633107000000|2021-10-01 16:50:00|12305.3|12303.3|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|5584
1633107300000|2021-10-01 16:55:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|2542
1633107600000|2021-10-01 17:00:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|1808
1633107900000|2021-10-01 17:05:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|687
1633108200000|2021-10-01 17:10:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|3366
1633108500000|2021-10-01 17:15:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|592
1633108800000|2021-10-01 17:20:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|935
1633109100000|2021-10-01 17:25:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|1956
1633109400000|2021-10-01 17:30:00|12306.9|12304.9|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|1598
1633109700000|2021-10-01 17:35:00|12306.9|12304.9|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|1714
1633110000000|2021-10-01 17:40:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1465
1633110300000|2021-10-01 17:45:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1130
1633110600000|2021-10-01 17:50:00|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|1502
1633110900000|2021-10-01 17:55:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|1024
1633111200000|2021-10-01 18:00:00|12304.5|12302.5|12303.7|12301.7|12304.5|12302.5|12303.7|12301.7|890
1633111500000|2021-10-01 18:05:00|||||||||223
1633111800000|2021-10-01 18:10:00|12304.5|12302.5|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|1438
1633112100000|2021-10-01 18:15:00|12304.5|12302.5|12303.7|12301.7|12304.5|12302.5|12303.7|12301.7|1966
1633112400000|2021-10-01 18:20:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|2386
1633112700000|2021-10-01 18:25:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|968
1633113000000|2021-10-01 18:30:00|12304.5|12302.5|12305.3|12303.3|12305.3|12303.3|12303.7|12301.7|1046
1633113300000|2021-10-01 18:35:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|825
1633113600000|2021-10-01 18:40:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|3235
1633113900000|2021-10-01 18:45:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1481
1633114200000|2021-10-01 18:50:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|2638
1633114500000|2021-10-01 18:55:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|5700
1633114800000|2021-10-01 19:00:00|12306.1|12304.1|12306.1|12304.1|12306.9|12304.9|12304.5|12302.5|4689
1633115100000|2021-10-01 19:05:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|3545
1633115400000|2021-10-01 19:10:00|12306.1|12304.1|12305.3|12303.3|12306.1|12304.1|12305.3|12303.3|3297
1633115700000|2021-10-01 19:15:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|1037
1633116000000|2021-10-01 19:20:00|12305.3|12303.3|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|2369
1633116300000|2021-10-01 19:25:00|12305.3|12303.3|12306.1|12304.1|12306.9|12304.9|12305.3|12303.3|2292
1633116600000|2021-10-01 19:30:00|12306.9|12304.9|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|872
1633116900000|2021-10-01 19:35:00|12306.5|12304.5|12306.1|12304.1|12306.5|12304.5|12306.1|12304.1|799
1633117200000|2021-10-01 19:40:00|||||||||509
1633117500000|2021-10-01 19:45:00|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|550
1633117800000|2021-10-01 19:50:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|1566
1633118100000|2021-10-01 19:55:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|4322
1633118400000|2021-10-01 20:00:00|12306.1|12304.1|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|3485
1633118700000|2021-10-01 20:05:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|2773
1633119000000|2021-10-01 20:10:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|1444
1633119300000|2021-10-01 20:15:00|||||||||231
1633119600000|2021-10-01 20:20:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|1411
1633119900000|2021-10-01 20:25:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|723
1633120200000|2021-10-01 20:30:00|||||||||332
1633120500000|2021-10-01 20:35:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|1305
1633120800000|2021-10-01 20:40:00|12309.2|12307.2|12308.4|12306.4|12309.2|12307.2|12308.4|12306.4|2700
1633121100000|2021-10-01 20:45:00|||||||||95
1633121400000|2021-10-01 20:50:00|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|917
1633121700000|2021-10-01 20:55:00|12308.4|12306.4|12308.4|12306.4|12309.2|12307.2|12308.4|12306.4|2471
1633298400000|2021-10-03 22:00:00|12308.8|12306.8|12310|12308|12310|12308|12306.9|12304.9|1725
1633298700000|2021-10-03 22:05:00|12309.2|12307.2|12310.8|12308.8|12310.8|12308.8|12309.2|12307.2|876
1633299000000|2021-10-03 22:10:00|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|12310.8|12308.8|475
1633299300000|2021-10-03 22:15:00|12310.8|12308.8|12311.2|12309.2|12311.5|12309.5|12310.8|12308.8|85
1633299600000|2021-10-03 22:20:00|12310.8|12308.8|12311.5|12309.5|12312.3|12310.3|12310.8|12308.8|447
1633299900000|2021-10-03 22:25:00|12312.3|12310.3|12312.3|12310.3|12312.3|12310.3|12311.5|12309.5|534
1633300200000|2021-10-03 22:30:00|12311.5|12309.5|12310.8|12308.8|12311.5|12309.5|12310.8|12308.8|707
1633300500000|2021-10-03 22:35:00|||||||||28
1633300800000|2021-10-03 22:40:00|12310.4|12308.4|12310|12308|12310.4|12308.4|12310|12308|50
1633301100000|2021-10-03 22:45:00|||||||||25
1633301400000|2021-10-03 22:50:00|12309.2|12307.2|12309.2|12307.2|12310|12308|12309.2|12307.2|178
1633301700000|2021-10-03 22:55:00|12309.6|12307.6|12309.2|12307.2|12309.6|12307.6|12309.2|12307.2|15
1633302000000|2021-10-03 23:00:00|12310|12308|12310|12308|12310|12308|12310|12308|69
1633302300000|2021-10-03 23:05:00|12309.2|12307.2|12310|12308|12310|12308|12309.2|12307.2|97
1633302600000|2021-10-03 23:10:00|||||||||35
1633302900000|2021-10-03 23:15:00|||||||||28
1633303200000|2021-10-03 23:20:00|||||||||26
1633303500000|2021-10-03 23:25:00|12310.8|12308.8|12310|12308|12310.8|12308.8|12310|12308|256
1633303800000|2021-10-03 23:30:00|||||||||68
1633304100000|2021-10-03 23:35:00|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|236
1633304400000|2021-10-03 23:40:00|12311.2|12309.2|12310.8|12308.8|12311.2|12309.2|12310.8|12308.8|49
1633304700000|2021-10-03 23:45:00|12311.5|12309.5|12311.5|12309.5|12312.3|12310.3|12311.5|12309.5|118
1633305000000|2021-10-03 23:50:00|||||||||66
1633305300000|2021-10-03 23:55:00|12311.9|12309.9|12312.3|12310.3|12312.3|12310.3|12311.9|12309.9|297
1633305600000|2021-10-04 00:00:00|12313.1|12311.1|12313.1|12311.1|12313.9|12311.9|12312.3|12310.3|759
1633305900000|2021-10-04 00:05:00|12312.7|12310.7|12313.1|12311.1|12313.1|12311.1|12312.3|12310.3|337
1633306200000|2021-10-04 00:10:00|||||||||40
1633306500000|2021-10-04 00:15:00|12313.9|12311.9|12312.3|12310.3|12314.3|12312.3|12311.5|12309.5|965
1633306800000|2021-10-04 00:20:00|12311.5|12309.5|12312.3|12310.3|12312.3|12310.3|12311.5|12309.5|144
1633307100000|2021-10-04 00:25:00|12313.1|12311.1|12313.1|12311.1|12313.9|12311.9|12313.1|12311.1|606
1633307400000|2021-10-04 00:30:00|12312.3|12310.3|12313.1|12311.1|12313.1|12311.1|12312.3|12310.3|167
1633307700000|2021-10-04 00:35:00|12313.9|12311.9|12312.3|12310.3|12313.9|12311.9|12312.3|12310.3|550
1633308000000|2021-10-04 00:40:00|12313.1|12311.1|12313.1|12311.1|12313.1|12311.1|12312.3|12310.3|238
1633308300000|2021-10-04 00:45:00|||||||||177
1633308600000|2021-10-04 00:50:00|12312.3|12310.3|12312.3|12310.3|12312.3|12310.3|12312.3|12310.3|18
1633308900000|2021-10-04 00:55:00|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|12310.8|12308.8|308
1633309200000|2021-10-04 01:00:00|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|214
1633309500000|2021-10-04 01:05:00|12311.5|12309.5|12310.8|12308.8|12311.5|12309.5|12310.8|12308.8|281
1633309800000|2021-10-04 01:10:00|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|159
1633310100000|2021-10-04 01:15:00|12311.2|12309.2|12310.8|12308.8|12311.2|12309.2|12310.8|12308.8|199
1633310400000|2021-10-04 01:20:00|12310|12308|12310|12308|12310.8|12308.8|12310|12308|388
1633310700000|2021-10-04 01:25:00|12309.2|12307.2|12309.2|12307.2|12310|12308|12309.2|12307.2|337
1633311000000|2021-10-04 01:30:00|12310|12308|12309.2|12307.2|12310|12308|12309.2|12307.2|108
1633311300000|2021-10-04 01:35:00|12310|12308|12311.5|12309.5|12311.5|12309.5|12310|12308|2116
1633311600000|2021-10-04 01:40:00|12310.8|12308.8|12310|12308|12311.5|12309.5|12310|12308|818
1633311900000|2021-10-04 01:45:00|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|149
1633312200000|2021-10-04 01:50:00|12310|12308|12310.8|12308.8|12310.8|12308.8|12309.2|12307.2|179
1633312500000|2021-10-04 01:55:00|12310|12308|12309.2|12307.2|12310|12308|12309.2|12307.2|668
1633312800000|2021-10-04 02:00:00|12310|12308|12310|12308|12310|12308|12310|12308|194
1633313100000|2021-10-04 02:05:00|12310.8|12308.8|12309.2|12307.2|12310.8|12308.8|12309.2|12307.2|283
1633313400000|2021-10-04 02:10:00|12308.4|12306.4|12309.2|12307.2|12309.2|12307.2|12308.4|12306.4|371
1633313700000|2021-10-04 02:15:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|95
1633314000000|2021-10-04 02:20:00|||||||||33
1633314300000|2021-10-04 02:25:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|206
1633314600000|2021-10-04 02:30:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|440
1633314900000|2021-10-04 02:35:00|||||||||13
1633315200000|2021-10-04 02:40:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|286
1633315500000|2021-10-04 02:45:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|39
1633315800000|2021-10-04 02:50:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|123
1633316100000|2021-10-04 02:55:00|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|57
1633316700000|2021-10-04 03:05:00|||||||||37
1633317000000|2021-10-04 03:10:00|||||||||145
1633317300000|2021-10-04 03:15:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|393
1633317600000|2021-10-04 03:20:00|12306.9|12304.9|12306.5|12304.5|12306.9|12304.9|12306.5|12304.5|111
1633317900000|2021-10-04 03:25:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|308
1633318200000|2021-10-04 03:30:00|||||||||1641
1633318500000|2021-10-04 03:35:00|||||||||39
1633318800000|2021-10-04 03:40:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|504
1633319100000|2021-10-04 03:45:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|687
1633319400000|2021-10-04 03:50:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|422
1633319700000|2021-10-04 03:55:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|291
1633320000000|2021-10-04 04:00:00|||||||||6
1633320300000|2021-10-04 04:05:00|||||||||251
1633320600000|2021-10-04 04:10:00|||||||||1
1633320900000|2021-10-04 04:15:00|||||||||72
1633321200000|2021-10-04 04:20:00|||||||||1
1633321500000|2021-10-04 04:25:00|||||||||37
1633321800000|2021-10-04 04:30:00|||||||||44
1633322100000|2021-10-04 04:35:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|198
1633322700000|2021-10-04 04:45:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|184
1633323000000|2021-10-04 04:50:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|167
1633323300000|2021-10-04 04:55:00|||||||||10
1633323600000|2021-10-04 05:00:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|320
1633323900000|2021-10-04 05:05:00|||||||||1
1633324200000|2021-10-04 05:10:00|||||||||1
1633324800000|2021-10-04 05:20:00|||||||||19
1633325100000|2021-10-04 05:25:00|||||||||13
1633325400000|2021-10-04 05:30:00|||||||||130
1633325700000|2021-10-04 05:35:00|||||||||32
1633326000000|2021-10-04 05:40:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|66
1633326300000|2021-10-04 05:45:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|160
1633326600000|2021-10-04 05:50:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|311
1633326900000|2021-10-04 05:55:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12307.3|12305.3|29
1633327200000|2021-10-04 06:00:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|1035
1633327500000|2021-10-04 06:05:00|12308.4|12306.4|12309.2|12307.2|12310|12308|12308.4|12306.4|909
1633327800000|2021-10-04 06:10:00|12310|12308|12311.5|12309.5|12311.5|12309.5|12309.2|12307.2|1485
1633328100000|2021-10-04 06:15:00|12310.8|12308.8|12311.5|12309.5|12311.5|12309.5|12310.8|12308.8|517
1633328400000|2021-10-04 06:20:00|12310.8|12308.8|12310|12308|12310.8|12308.8|12310|12308|653
1633328700000|2021-10-04 06:25:00|12310.8|12308.8|12309.2|12307.2|12310.8|12308.8|12308.4|12306.4|559
1633329000000|2021-10-04 06:30:00|12308.4|12306.4|12307.6|12305.6|12308.4|12306.4|12307.6|12305.6|585
1633329300000|2021-10-04 06:35:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12305.3|12303.3|1690
1633329600000|2021-10-04 06:40:00|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|398
1633329900000|2021-10-04 06:45:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|1160
1633330200000|2021-10-04 06:50:00|12306.9|12304.9|12306.1|12304.1|12307.6|12305.6|12305.3|12303.3|2011
1633330500000|2021-10-04 06:55:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12306.1|12304.1|835
1633330800000|2021-10-04 07:00:00|12308.4|12306.4|12307.6|12305.6|12309.2|12307.2|12306.9|12304.9|1019
1633331100000|2021-10-04 07:05:00|12308.4|12306.4|12306.9|12304.9|12308.4|12306.4|12306.1|12304.1|1799
1633331400000|2021-10-04 07:10:00|12306.5|12304.5|12304.5|12302.5|12306.9|12304.9|12304.5|12302.5|1360
1633331700000|2021-10-04 07:15:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303.7|12301.7|1302
1633332000000|2021-10-04 07:20:00|12304.5|12302.5|12303.7|12301.7|12304.5|12302.5|12303|12301|1469
1633332300000|2021-10-04 07:25:00|12304.5|12302.5|12304.5|12302.5|12305.3|12303.3|12303.7|12301.7|1671
1633332600000|2021-10-04 07:30:00|12303.7|12301.7|12303.7|12301.7|12304.5|12302.5|12303|12301|949
1633332900000|2021-10-04 07:35:00|12304.5|12302.5|12306.9|12304.9|12306.9|12304.9|12304.5|12302.5|1761
1633333200000|2021-10-04 07:40:00|12307.6|12305.6|12309.2|12307.2|12309.2|12307.2|12307.6|12305.6|1104
1633333500000|2021-10-04 07:45:00|12308.4|12306.4|12306.1|12304.1|12308.4|12306.4|12306.1|12304.1|481
1633333800000|2021-10-04 07:50:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|1214
1633334100000|2021-10-04 07:55:00|12306.1|12304.1|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|721
1633334400000|2021-10-04 08:00:00|12305.3|12303.3|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1990
1633334700000|2021-10-04 08:05:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|902
1633335000000|2021-10-04 08:10:00|12304.5|12302.5|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1660
1633335300000|2021-10-04 08:15:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|828
1633335600000|2021-10-04 08:20:00|12304.1|12302.1|12305.3|12303.3|12305.3|12303.3|12303|12301|1068
1633335900000|2021-10-04 08:25:00|12304.5|12302.5|12304.5|12302.5|12305.3|12303.3|12303.7|12301.7|1808
1633336200000|2021-10-04 08:30:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303.7|12301.7|706
1633336500000|2021-10-04 08:35:00|12304.5|12302.5|12303|12301|12304.5|12302.5|12303|12301|1318
1633336800000|2021-10-04 08:40:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12302.2|12300.2|272
1633337100000|2021-10-04 08:45:00|12301.4|12299.4|12302.2|12300.2|12302.2|12300.2|12301.4|12299.4|1680
1633337400000|2021-10-04 08:50:00|12301.4|12299.4|12300.6|12298.6|12302.2|12300.2|12300.6|12298.6|737
1633337700000|2021-10-04 08:55:00|12301|12299|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|1201
1633338000000|2021-10-04 09:00:00|12300.6|12298.6|12300.2|12298.2|12301.4|12299.4|12299.8|12297.8|1829
1633338300000|2021-10-04 09:05:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|966
1633338600000|2021-10-04 09:10:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|323
1633338900000|2021-10-04 09:15:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|373
1633339200000|2021-10-04 09:20:00|12299.8|12297.8|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|158
1633339500000|2021-10-04 09:25:00|12300.6|12298.6|12301.4|12299.4|12301.4|12299.4|12300.6|12298.6|2543
1633339800000|2021-10-04 09:30:00|12302.2|12300.2|12302.2|12300.2|12302.2|12300.2|12301.4|12299.4|1112
1633340100000|2021-10-04 09:35:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12300.6|12298.6|453
1633340400000|2021-10-04 09:40:00|12300.6|12298.6|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|2146
1633340700000|2021-10-04 09:45:00|12302.2|12300.2|12300.6|12298.6|12302.2|12300.2|12300.6|12298.6|588
1633341000000|2021-10-04 09:50:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|700
1633341300000|2021-10-04 09:55:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|60
1633341600000|2021-10-04 10:00:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|194
1633341900000|2021-10-04 10:05:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|675
1633342200000|2021-10-04 10:10:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|539
1633342500000|2021-10-04 10:15:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12298.3|12296.3|2236
1633342800000|2021-10-04 10:20:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|1588
1633343100000|2021-10-04 10:25:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299|12297|793
1633343400000|2021-10-04 10:30:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12298.3|12296.3|586
1633343700000|2021-10-04 10:35:00|||||||||67
1633344000000|2021-10-04 10:40:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|668
1633344300000|2021-10-04 10:45:00|12298.3|12296.3|12296.7|12294.7|12298.3|12296.3|12296.7|12294.7|1566
1633344600000|2021-10-04 10:50:00|12295.9|12293.9|12294.4|12292.4|12296.7|12294.7|12294.4|12292.4|1432
1633344900000|2021-10-04 10:55:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12294.4|12292.4|868
1633345200000|2021-10-04 11:00:00|12296.3|12294.3|12296.7|12294.7|12297.5|12295.5|12295.9|12293.9|2046
1633345500000|2021-10-04 11:05:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|1843
1633345800000|2021-10-04 11:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|891
1633346100000|2021-10-04 11:15:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|242
1633346400000|2021-10-04 11:20:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|1664
1633346700000|2021-10-04 11:25:00|12296.7|12294.7|12298.3|12296.3|12298.3|12296.3|12296.7|12294.7|656
1633347000000|2021-10-04 11:30:00|12297.5|12295.5|12296.7|12294.7|12298.3|12296.3|12296.7|12294.7|372
1633347300000|2021-10-04 11:35:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|227
1633347600000|2021-10-04 11:40:00|12299|12297|12299|12297|12299|12297|12299|12297|224
1633347900000|2021-10-04 11:45:00|12299.8|12297.8|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|1088
1633348200000|2021-10-04 11:50:00|12301|12299|12301.4|12299.4|12301.4|12299.4|12301|12299|1497
1633348500000|2021-10-04 11:55:00|12300.6|12298.6|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|250
1633348800000|2021-10-04 12:00:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|1518
1633349100000|2021-10-04 12:05:00|12299.8|12297.8|12299|12297|12300.6|12298.6|12299|12297|2178
1633349400000|2021-10-04 12:10:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|2076
1633349700000|2021-10-04 12:15:00|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12300.6|12298.6|505
1633350000000|2021-10-04 12:20:00|12299.8|12297.8|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|3827
1633350300000|2021-10-04 12:25:00|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|5550
1633350600000|2021-10-04 12:30:00|12301|12299|12302.2|12300.2|12302.2|12300.2|12299.8|12297.8|5155
1633350900000|2021-10-04 12:35:00|12301.4|12299.4|12302.2|12300.2|12302.2|12300.2|12301.4|12299.4|2539
1633351200000|2021-10-04 12:40:00|12303|12301|12301.4|12299.4|12303.7|12301.7|12301.4|12299.4|3246
1633351500000|2021-10-04 12:45:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12301.4|12299.4|2885
1633351800000|2021-10-04 12:50:00|12301.4|12299.4|12299.8|12297.8|12302.2|12300.2|12299.8|12297.8|4049
1633352100000|2021-10-04 12:55:00|12299|12297|12297.5|12295.5|12299|12297|12297.5|12295.5|1647
1633352400000|2021-10-04 13:00:00|12296.7|12294.7|12296.7|12294.7|12297.9|12295.9|12295.9|12293.9|4122
1633352700000|2021-10-04 13:05:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|1725
1633353000000|2021-10-04 13:10:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|2206
1633353300000|2021-10-04 13:15:00|12295.9|12293.9|12297.5|12295.5|12297.5|12295.5|12295.9|12293.9|2615
1633353600000|2021-10-04 13:20:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|4585
1633353900000|2021-10-04 13:25:00|12297.5|12295.5|12295.9|12293.9|12297.5|12295.5|12295.9|12293.9|2112
1633354200000|2021-10-04 13:30:00|12296.7|12294.7|12294.4|12292.4|12296.7|12294.7|12293.6|12291.6|3820
1633354500000|2021-10-04 13:35:00|12295.1|12293.1|12294.4|12292.4|12295.9|12293.9|12294.4|12292.4|4005
1633354800000|2021-10-04 13:40:00|12295.1|12293.1|12293.6|12291.6|12295.1|12293.1|12293.6|12291.6|2503
1633355100000|2021-10-04 13:45:00|12294.4|12292.4|12290.5|12288.5|12294.4|12292.4|12290.5|12288.5|4719
1633355400000|2021-10-04 13:50:00|12291.2|12289.2|12292.8|12290.8|12293.6|12291.6|12290.5|12288.5|3656
1633355700000|2021-10-04 13:55:00|12292|12290|12292|12290|12292.8|12290.8|12291.2|12289.2|3704
1633356000000|2021-10-04 14:00:00|12292.8|12290.8|12294.4|12292.4|12294.4|12292.4|12292|12290|2789
1633356300000|2021-10-04 14:05:00|12293.6|12291.6|12294.4|12292.4|12294.4|12292.4|12292.8|12290.8|3656
1633356600000|2021-10-04 14:10:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292.8|12290.8|3216
1633356900000|2021-10-04 14:15:00|12292|12290|12294.4|12292.4|12294.4|12292.4|12292|12290|1894
1633357200000|2021-10-04 14:20:00|12294.8|12292.8|12299|12297|12299|12297|12294.8|12292.8|4249
1633357500000|2021-10-04 14:25:00|12298.3|12296.3|12297.5|12295.5|12299|12297|12295.9|12293.9|2847
1633357800000|2021-10-04 14:30:00|12296.7|12294.7|12299|12297|12299|12297|12295.9|12293.9|12372
1633358100000|2021-10-04 14:35:00|12299.8|12297.8|12304.5|12302.5|12306.9|12304.9|12299.8|12297.8|10631
1633358400000|2021-10-04 14:40:00|12304.9|12302.9|12300.6|12298.6|12305.3|12303.3|12300.6|12298.6|6232
1633358700000|2021-10-04 14:45:00|12299.8|12297.8|12302.2|12300.2|12303|12301|12299.8|12297.8|5268
1633359000000|2021-10-04 14:50:00|12301.4|12299.4|12303|12301|12303.7|12301.7|12301.4|12299.4|7071
1633359300000|2021-10-04 14:55:00|12302.2|12300.2|12299.8|12297.8|12303.7|12301.7|12299|12297|8226
1633359600000|2021-10-04 15:00:00|12300.6|12298.6|12300.6|12298.6|12302.2|12300.2|12299.8|12297.8|8755
1633359900000|2021-10-04 15:05:00|12301.4|12299.4|12299.8|12297.8|12301.4|12299.4|12299.8|12297.8|2519
1633360200000|2021-10-04 15:10:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12296.7|12294.7|1779
1633360500000|2021-10-04 15:15:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|2007
1633360800000|2021-10-04 15:20:00|12299|12297|12297.5|12295.5|12299.8|12297.8|12296.7|12294.7|2997
1633361100000|2021-10-04 15:25:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1428
1633361400000|2021-10-04 15:30:00|12297.5|12295.5|12299.8|12297.8|12300.6|12298.6|12297.5|12295.5|2525
1633361700000|2021-10-04 15:35:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12299|12297|512
1633362000000|2021-10-04 15:40:00|12300.6|12298.6|12299|12297|12300.6|12298.6|12299|12297|3011
1633362300000|2021-10-04 15:45:00|12298.3|12296.3|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|1986
1633362600000|2021-10-04 15:50:00|12300.6|12298.6|12299|12297|12301.4|12299.4|12299|12297|2965
1633362900000|2021-10-04 15:55:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|1466
1633363200000|2021-10-04 16:00:00|12298.3|12296.3|12299|12297|12299|12297|12297.5|12295.5|684
1633363500000|2021-10-04 16:05:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|502
1633363800000|2021-10-04 16:10:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|2788
1633364100000|2021-10-04 16:15:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|1324
1633364400000|2021-10-04 16:20:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|432
1633364700000|2021-10-04 16:25:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1236
1633365000000|2021-10-04 16:30:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12299|12297|3267
1633365300000|2021-10-04 16:35:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12299|12297|2338
1633365600000|2021-10-04 16:40:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1123
1633365900000|2021-10-04 16:45:00|12300.6|12298.6|12302.2|12300.2|12304.5|12302.5|12300.6|12298.6|2738
1633366200000|2021-10-04 16:50:00|12301.4|12299.4|12303|12301|12303|12301|12301.4|12299.4|1327
1633366500000|2021-10-04 16:55:00|12302.2|12300.2|12301.4|12299.4|12303|12301|12301.4|12299.4|1602
1633366800000|2021-10-04 17:00:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|2531
1633367100000|2021-10-04 17:05:00|12299.8|12297.8|12298.3|12296.3|12300.6|12298.6|12298.3|12296.3|1113
1633367400000|2021-10-04 17:10:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|1242
1633367700000|2021-10-04 17:15:00|||||||||497
1633368000000|2021-10-04 17:20:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|1116
1633368300000|2021-10-04 17:25:00|||||||||658
1633368600000|2021-10-04 17:30:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1024
1633368900000|2021-10-04 17:35:00|12299|12297|12299|12297|12299|12297|12299|12297|165
1633369200000|2021-10-04 17:40:00|||||||||195
1633369500000|2021-10-04 17:45:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|1409
1633369800000|2021-10-04 17:50:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|1015
1633370100000|2021-10-04 17:55:00|12299|12297|12299|12297|12299|12297|12299|12297|317
1633370400000|2021-10-04 18:00:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|3029
1633370700000|2021-10-04 18:05:00|12300.2|12298.2|12299.8|12297.8|12301.4|12299.4|12299.8|12297.8|2593
1633371000000|2021-10-04 18:10:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|643
1633371300000|2021-10-04 18:15:00|12299|12297|12299|12297|12299|12297|12299|12297|1479
1633371600000|2021-10-04 18:20:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|326
1633371900000|2021-10-04 18:25:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1291
1633372200000|2021-10-04 18:30:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1273
1633372500000|2021-10-04 18:35:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|542
1633372800000|2021-10-04 18:40:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|1092
1633373100000|2021-10-04 18:45:00|||||||||1243
1633373400000|2021-10-04 18:50:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|374
1633373700000|2021-10-04 18:55:00|12299|12297|12299.8|12297.8|12300.6|12298.6|12299|12297|1821
1633374000000|2021-10-04 19:00:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|2912
1633374300000|2021-10-04 19:05:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12296.7|12294.7|3120
1633374600000|2021-10-04 19:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|1104
1633374900000|2021-10-04 19:15:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1364
1633375200000|2021-10-04 19:20:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|818
1633375500000|2021-10-04 19:25:00|12298.3|12296.3|12298.3|12296.3|12299|12297|12298.3|12296.3|838
1633375800000|2021-10-04 19:30:00|12299|12297|12298.3|12296.3|12299|12297|12297.5|12295.5|2382
1633376100000|2021-10-04 19:35:00|12299|12297|12299|12297|12299|12297|12299|12297|982
1633376400000|2021-10-04 19:40:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|1124
1633376700000|2021-10-04 19:45:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|304
1633377000000|2021-10-04 19:50:00|12298.3|12296.3|12298.3|12296.3|12299|12297|12298.3|12296.3|2205
1633377300000|2021-10-04 19:55:00|12297.5|12295.5|12298.3|12296.3|12299|12297|12297.5|12295.5|2088
1633377600000|2021-10-04 20:00:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|2992
1633377900000|2021-10-04 20:05:00|12297.1|12295.1|12298.3|12296.3|12298.3|12296.3|12296.7|12294.7|1715
1633378200000|2021-10-04 20:10:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|225
1633378500000|2021-10-04 20:15:00|||||||||61
1633378800000|2021-10-04 20:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|581
1633379100000|2021-10-04 20:25:00|||||||||468
1633379400000|2021-10-04 20:30:00|||||||||286
1633379700000|2021-10-04 20:35:00|||||||||79
1633380000000|2021-10-04 20:40:00|12299|12297|12299|12297|12299|12297|12299|12297|776
1633380300000|2021-10-04 20:45:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|767
1633380600000|2021-10-04 20:50:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|388
1633380900000|2021-10-04 20:55:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299|12297|2734
1633384800000|2021-10-04 22:00:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|463
1633385100000|2021-10-04 22:05:00|||||||||100
1633385400000|2021-10-04 22:10:00|||||||||9
1633385700000|2021-10-04 22:15:00|||||||||49
1633386000000|2021-10-04 22:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|114
1633386300000|2021-10-04 22:25:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|135
1633386600000|2021-10-04 22:30:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|225
1633386900000|2021-10-04 22:35:00|12296.7|12294.7|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|72
1633387200000|2021-10-04 22:40:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|137
1633387500000|2021-10-04 22:45:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|20
1633388100000|2021-10-04 22:55:00|||||||||74
1633388400000|2021-10-04 23:00:00|||||||||82
1633388700000|2021-10-04 23:05:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|85
1633389000000|2021-10-04 23:10:00|||||||||6
1633389300000|2021-10-04 23:15:00|||||||||7
1633389600000|2021-10-04 23:20:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|83
1633389900000|2021-10-04 23:25:00|||||||||17
1633390200000|2021-10-04 23:30:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|71
1633390500000|2021-10-04 23:35:00|||||||||134
1633390800000|2021-10-04 23:40:00|12296.7|12294.7|12295.9|12293.9|12297.5|12295.5|12295.9|12293.9|488
1633391100000|2021-10-04 23:45:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|49
1633391400000|2021-10-04 23:50:00|12296.3|12294.3|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|146
1633391700000|2021-10-04 23:55:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|8
1633392000000|2021-10-05 00:00:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12295.9|12293.9|488
1633392300000|2021-10-05 00:05:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|200
1633392600000|2021-10-05 00:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|204
1633392900000|2021-10-05 00:15:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|190
1633393200000|2021-10-05 00:20:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|225
1633393500000|2021-10-05 00:25:00|12297.1|12295.1|12296.7|12294.7|12297.1|12295.1|12296.7|12294.7|262
1633393800000|2021-10-05 00:30:00|12297.1|12295.1|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|42
1633394100000|2021-10-05 00:35:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|314
1633394400000|2021-10-05 00:40:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|149
1633394700000|2021-10-05 00:45:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|43
1633395000000|2021-10-05 00:50:00|||||||||80
1633395300000|2021-10-05 00:55:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|208
1633395600000|2021-10-05 01:00:00|||||||||13
1633395900000|2021-10-05 01:05:00|12298.3|12296.3|12298.3|12296.3|12299|12297|12298.3|12296.3|953
1633396200000|2021-10-05 01:10:00|||||||||318
1633396500000|2021-10-05 01:15:00|12299|12297|12299|12297|12299|12297|12299|12297|311
1633396800000|2021-10-05 01:20:00|12299.4|12297.4|12299.8|12297.8|12300.6|12298.6|12299|12297|557
1633397100000|2021-10-05 01:25:00|12300.6|12298.6|12299|12297|12300.6|12298.6|12299|12297|1076
1633397400000|2021-10-05 01:30:00|12299.8|12297.8|12298.3|12296.3|12299.8|12297.8|12298.3|12296.3|1056
1633397700000|2021-10-05 01:35:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|1068
1633398000000|2021-10-05 01:40:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|1283
1633398300000|2021-10-05 01:45:00|||||||||1011
1633398600000|2021-10-05 01:50:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|485
1633398900000|2021-10-05 01:55:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|537
1633399200000|2021-10-05 02:00:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|279
1633399500000|2021-10-05 02:05:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12295.1|12293.1|488
1633399800000|2021-10-05 02:10:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|98
1633400100000|2021-10-05 02:15:00|||||||||2
1633400400000|2021-10-05 02:20:00|||||||||123
1633401000000|2021-10-05 02:30:00|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|177
1633401300000|2021-10-05 02:35:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|348
1633401600000|2021-10-05 02:40:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|3220
1633401900000|2021-10-05 02:45:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|197
1633402200000|2021-10-05 02:50:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|283
1633402500000|2021-10-05 02:55:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|361
1633402800000|2021-10-05 03:00:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|131
1633403100000|2021-10-05 03:05:00|12293.2|12291.2|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|137
1633403400000|2021-10-05 03:10:00|||||||||128
1633403700000|2021-10-05 03:15:00|||||||||71
1633404000000|2021-10-05 03:20:00|||||||||3
1633404300000|2021-10-05 03:25:00|||||||||31
1633404600000|2021-10-05 03:30:00|12293.6|12291.6|12294.4|12292.4|12294.4|12292.4|12293.6|12291.6|450
1633404900000|2021-10-05 03:35:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|528
1633405200000|2021-10-05 03:40:00|12292|12290|12292|12290|12292|12290|12292|12290|109
1633405500000|2021-10-05 03:45:00|12291.2|12289.2|12289.7|12287.7|12292|12290|12289.7|12287.7|1018
1633405800000|2021-10-05 03:50:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|602
1633406100000|2021-10-05 03:55:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|366
1633406400000|2021-10-05 04:00:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|556
1633406700000|2021-10-05 04:05:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|729
1633407000000|2021-10-05 04:10:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|1442
1633407300000|2021-10-05 04:15:00|||||||||18
1633407600000|2021-10-05 04:20:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|176
1633407900000|2021-10-05 04:25:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|195
1633408200000|2021-10-05 04:30:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|279
1633408500000|2021-10-05 04:35:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|340
1633408800000|2021-10-05 04:40:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12
1633409100000|2021-10-05 04:45:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|766
1633409400000|2021-10-05 04:50:00|||||||||12
1633409700000|2021-10-05 04:55:00|12288.1|12286.1|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|557
1633410000000|2021-10-05 05:00:00|||||||||157
1633410300000|2021-10-05 05:05:00|||||||||42
1633410600000|2021-10-05 05:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|274
1633410900000|2021-10-05 05:15:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|106
1633411200000|2021-10-05 05:20:00|||||||||9
1633411500000|2021-10-05 05:25:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|319
1633411800000|2021-10-05 05:30:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|137
1633412100000|2021-10-05 05:35:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|363
1633412400000|2021-10-05 05:40:00|12289.3|12287.3|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|105
1633412700000|2021-10-05 05:45:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|355
1633413000000|2021-10-05 05:50:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|442
1633413300000|2021-10-05 05:55:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|48
1633413600000|2021-10-05 06:00:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|410
1633413900000|2021-10-05 06:05:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|506
1633414200000|2021-10-05 06:10:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292|12290|542
1633414500000|2021-10-05 06:15:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292.8|12290.8|819
1633414800000|2021-10-05 06:20:00|12293.2|12291.2|12292|12290|12293.2|12291.2|12292|12290|273
1633415100000|2021-10-05 06:25:00|12292.8|12290.8|12292|12290|12292.8|12290.8|12291.2|12289.2|391
1633415400000|2021-10-05 06:30:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|914
1633415700000|2021-10-05 06:35:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|654
1633416000000|2021-10-05 06:40:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|598
1633416300000|2021-10-05 06:45:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|322
1633416600000|2021-10-05 06:50:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|255
1633416900000|2021-10-05 06:55:00|12291.2|12289.2|12292|12290|12292|12290|12290.5|12288.5|394
1633417200000|2021-10-05 07:00:00|12292.8|12290.8|12292|12290|12293.6|12291.6|12291.2|12289.2|1135
1633417500000|2021-10-05 07:05:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|614
1633417800000|2021-10-05 07:10:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12289.7|12287.7|708
1633418100000|2021-10-05 07:15:00|12292|12290|12293.6|12291.6|12293.6|12291.6|12290.5|12288.5|1531
1633418400000|2021-10-05 07:20:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292|12290|1545
1633418700000|2021-10-05 07:25:00|12292|12290|12292.8|12290.8|12293.6|12291.6|12292|12290|1119
1633419000000|2021-10-05 07:30:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292.4|12290.4|564
1633419300000|2021-10-05 07:35:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|923
1633419600000|2021-10-05 07:40:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|752
1633419900000|2021-10-05 07:45:00|12294.4|12292.4|12295.1|12293.1|12295.9|12293.9|12294.4|12292.4|2166
1633420200000|2021-10-05 07:50:00|12294.8|12292.8|12295.1|12293.1|12295.9|12293.9|12294.4|12292.4|172
1633420500000|2021-10-05 07:55:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|408
1633420800000|2021-10-05 08:00:00|12296.7|12294.7|12295.9|12293.9|12297.5|12295.5|12295.9|12293.9|268
1633421100000|2021-10-05 08:05:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12295.1|12293.1|347
1633421400000|2021-10-05 08:10:00|12296.7|12294.7|12295.1|12293.1|12296.7|12294.7|12295.1|12293.1|1211
1633421700000|2021-10-05 08:15:00|12295.9|12293.9|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|235
1633422000000|2021-10-05 08:20:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|266
1633422300000|2021-10-05 08:25:00|12295.1|12293.1|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|406
1633422600000|2021-10-05 08:30:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12293.6|12291.6|539
1633422900000|2021-10-05 08:35:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292|12290|656
1633423200000|2021-10-05 08:40:00|12292.4|12290.4|12292.8|12290.8|12293.6|12291.6|12292|12290|1101
1633423500000|2021-10-05 08:45:00|12293.2|12291.2|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|184
1633423800000|2021-10-05 08:50:00|12294.4|12292.4|12293.6|12291.6|12294.4|12292.4|12292.8|12290.8|268
1633424100000|2021-10-05 08:55:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|483
1633424400000|2021-10-05 09:00:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|240
1633424700000|2021-10-05 09:05:00|12294.4|12292.4|12295.1|12293.1|12295.1|12293.1|12293.6|12291.6|760
1633425000000|2021-10-05 09:10:00|12294.4|12292.4|12294.4|12292.4|12295.1|12293.1|12294.4|12292.4|721
1633425300000|2021-10-05 09:15:00|||||||||78
1633425600000|2021-10-05 09:20:00|12293.6|12291.6|12295.1|12293.1|12295.1|12293.1|12293.6|12291.6|497
1633425900000|2021-10-05 09:25:00|12294.4|12292.4|12294.4|12292.4|12295.1|12293.1|12294.4|12292.4|419
1633426200000|2021-10-05 09:30:00|12294.8|12292.8|12295.1|12293.1|12295.1|12293.1|12294.8|12292.8|388
1633426500000|2021-10-05 09:35:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|183
1633426800000|2021-10-05 09:40:00|12293.6|12291.6|12294.4|12292.4|12295.1|12293.1|12293.6|12291.6|565
1633427100000|2021-10-05 09:45:00|||||||||381
1633427400000|2021-10-05 09:50:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292.8|12290.8|1055
1633427700000|2021-10-05 09:55:00|12292|12290|12292|12290|12292.8|12290.8|12292|12290|866
1633428000000|2021-10-05 10:00:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|1154
1633428300000|2021-10-05 10:05:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|215
1633428600000|2021-10-05 10:10:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292.4|12290.4|715
1633428900000|2021-10-05 10:15:00|||||||||102
1633429200000|2021-10-05 10:20:00|12292|12290|12291.2|12289.2|12292.8|12290.8|12291.2|12289.2|2093
1633429500000|2021-10-05 10:25:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|1764
1633429800000|2021-10-05 10:30:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|1369
1633430100000|2021-10-05 10:35:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1396
1633430400000|2021-10-05 10:40:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|1025
1633430700000|2021-10-05 10:45:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|1405
1633431000000|2021-10-05 10:50:00|12288.9|12286.9|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|1416
1633431300000|2021-10-05 10:55:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|371
1633431600000|2021-10-05 11:00:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|314
1633431900000|2021-10-05 11:05:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|231
1633432200000|2021-10-05 11:10:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|407
1633432500000|2021-10-05 11:15:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|319
1633432800000|2021-10-05 11:20:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|662
1633433100000|2021-10-05 11:25:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|405
1633433400000|2021-10-05 11:30:00|12287.7|12285.7|12288.9|12286.9|12289.7|12287.7|12287.3|12285.3|2982
1633433700000|2021-10-05 11:35:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1376
1633434000000|2021-10-05 11:40:00|||||||||159
1633434300000|2021-10-05 11:45:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|1005
1633434600000|2021-10-05 11:50:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|480
1633434900000|2021-10-05 11:55:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|381
1633435200000|2021-10-05 12:00:00|12290.5|12288.5|12291.2|12289.2|12292|12290|12290.5|12288.5|1187
1633435500000|2021-10-05 12:05:00|12290.5|12288.5|12291.2|12289.2|12292|12290|12290.5|12288.5|1310
1633435800000|2021-10-05 12:10:00|12292|12290|12292|12290|12292.4|12290.4|12291.2|12289.2|1227
1633436100000|2021-10-05 12:15:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|715
1633436400000|2021-10-05 12:20:00|12292|12290|12291.2|12289.2|12292|12290|12290.5|12288.5|2934
1633436700000|2021-10-05 12:25:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|3756
1633437000000|2021-10-05 12:30:00|12289.7|12287.7|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|2866
1633437300000|2021-10-05 12:35:00|12290.5|12288.5|12288.9|12286.9|12290.5|12288.5|12288.9|12286.9|1457
1633437600000|2021-10-05 12:40:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|2628
1633437900000|2021-10-05 12:45:00|12288.9|12286.9|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|2642
1633438200000|2021-10-05 12:50:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|2615
1633438500000|2021-10-05 12:55:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|4288
1633438800000|2021-10-05 13:00:00|12289.7|12287.7|12287.3|12285.3|12289.7|12287.7|12287.3|12285.3|2762
1633439100000|2021-10-05 13:05:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285|12283|4824
1633439400000|2021-10-05 13:10:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|3019
1633439700000|2021-10-05 13:15:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|2026
1633440000000|2021-10-05 13:20:00|12287.7|12285.7|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|1654
1633440300000|2021-10-05 13:25:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|1807
1633440600000|2021-10-05 13:30:00|12287.3|12285.3|12288.9|12286.9|12289.7|12287.7|12287.3|12285.3|3196
1633440900000|2021-10-05 13:35:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12286.5|12284.5|5350
1633441200000|2021-10-05 13:40:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|6453
1633441500000|2021-10-05 13:45:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12287.3|12285.3|2717
1633441800000|2021-10-05 13:50:00|12287.3|12285.3|12285|12283|12288.1|12286.1|12285|12283|5407
1633442100000|2021-10-05 13:55:00|12284.6|12282.6|12284.2|12282.2|12285|12283|12284.2|12282.2|3467
1633442400000|2021-10-05 14:00:00|12282.6|12280.6|12285|12283|12285.8|12283.8|12280.3|12278.3|8276
1633442700000|2021-10-05 14:05:00|12284.6|12282.6|12285.8|12283.8|12286.5|12284.5|12284.6|12282.6|4175
1633443000000|2021-10-05 14:10:00|12286.5|12284.5|12283.4|12281.4|12286.5|12284.5|12282.6|12280.6|2247
1633443300000|2021-10-05 14:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|5947
1633443600000|2021-10-05 14:20:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|3345
1633443900000|2021-10-05 14:25:00|12285|12283|12283.4|12281.4|12285|12283|12283.4|12281.4|3879
1633444200000|2021-10-05 14:30:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|3646
1633444500000|2021-10-05 14:35:00|12282.6|12280.6|12281.1|12279.1|12282.6|12280.6|12280.3|12278.3|5806
1633444800000|2021-10-05 14:40:00|12281.9|12279.9|12279.5|12277.5|12282.6|12280.6|12279.5|12277.5|4528
1633445100000|2021-10-05 14:45:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12278|12276|7715
1633445400000|2021-10-05 14:50:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|2891
1633445700000|2021-10-05 14:55:00|12280.3|12278.3|12280.3|12278.3|12281.9|12279.9|12279.5|12277.5|2177
1633446000000|2021-10-05 15:00:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|3175
1633446300000|2021-10-05 15:05:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|1916
1633446600000|2021-10-05 15:10:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|4123
1633446900000|2021-10-05 15:15:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1461
1633447200000|2021-10-05 15:20:00|12279.5|12277.5|12283.4|12281.4|12283.4|12281.4|12279.5|12277.5|2296
1633447500000|2021-10-05 15:25:00|12283|12281|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|1951
1633447800000|2021-10-05 15:30:00|12281.9|12279.9|12281.9|12279.9|12282.6|12280.6|12281.1|12279.1|1848
1633448100000|2021-10-05 15:35:00|12282.6|12280.6|12283.4|12281.4|12284.2|12282.2|12281.9|12279.9|2536
1633448400000|2021-10-05 15:40:00|12284.2|12282.2|12285|12283|12285|12283|12283.4|12281.4|1953
1633448700000|2021-10-05 15:45:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12283.4|12281.4|3191
1633449000000|2021-10-05 15:50:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1235
1633449300000|2021-10-05 15:55:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12282.6|12280.6|1113
1633449600000|2021-10-05 16:00:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|515
1633449900000|2021-10-05 16:05:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1080
1633450200000|2021-10-05 16:10:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1613
1633450500000|2021-10-05 16:15:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12284.2|12282.2|488
1633450800000|2021-10-05 16:20:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|954
1633451100000|2021-10-05 16:25:00|12285|12283|12284.2|12282.2|12285|12283|12283.4|12281.4|2237
1633451400000|2021-10-05 16:30:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|858
1633451700000|2021-10-05 16:35:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1182
1633452000000|2021-10-05 16:40:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|778
1633452300000|2021-10-05 16:45:00|12284.2|12282.2|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|723
1633452600000|2021-10-05 16:50:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|1410
1633452900000|2021-10-05 16:55:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|647
1633453200000|2021-10-05 17:00:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|706
1633453500000|2021-10-05 17:05:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|585
1633453800000|2021-10-05 17:10:00|12285.8|12283.8|12287.3|12285.3|12287.3|12285.3|12285.8|12283.8|1040
1633454100000|2021-10-05 17:15:00|12286.5|12284.5|12285|12283|12286.5|12284.5|12285|12283|6596
1633454400000|2021-10-05 17:20:00|||||||||204
1633454700000|2021-10-05 17:25:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|360
1633455000000|2021-10-05 17:30:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1437
1633455300000|2021-10-05 17:35:00|12285|12283|12285|12283|12285|12283|12285|12283|1021
1633455600000|2021-10-05 17:40:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|1055
1633455900000|2021-10-05 17:45:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|1024
1633456200000|2021-10-05 17:50:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285|12283|659
1633456500000|2021-10-05 17:55:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|537
1633456800000|2021-10-05 18:00:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285|12283|204
1633457100000|2021-10-05 18:05:00|||||||||519
1633457400000|2021-10-05 18:10:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|700
1633457700000|2021-10-05 18:15:00|||||||||648
1633458000000|2021-10-05 18:20:00|12285.8|12283.8|12285|12283|12285.8|12283.8|12285|12283|454
1633458300000|2021-10-05 18:25:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|801
1633458600000|2021-10-05 18:30:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|794
1633458900000|2021-10-05 18:35:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|3732
1633459200000|2021-10-05 18:40:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12284.2|12282.2|727
1633459500000|2021-10-05 18:45:00|12284.6|12282.6|12284.2|12282.2|12284.6|12282.6|12284.2|12282.2|1363
1633459800000|2021-10-05 18:50:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|2311
1633460100000|2021-10-05 18:55:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|1980
1633460400000|2021-10-05 19:00:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1068
1633460700000|2021-10-05 19:05:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|3946
1633461000000|2021-10-05 19:10:00|||||||||2007
1633461300000|2021-10-05 19:15:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|1648
1633461600000|2021-10-05 19:20:00|||||||||592
1633461900000|2021-10-05 19:25:00|||||||||365
1633462200000|2021-10-05 19:30:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|1597
1633462500000|2021-10-05 19:35:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|636
1633462800000|2021-10-05 19:40:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|2133
1633463100000|2021-10-05 19:45:00|||||||||2426
1633463400000|2021-10-05 19:50:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|2225
1633463700000|2021-10-05 19:55:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|4597
1633464000000|2021-10-05 20:00:00|12285.8|12283.8|12284.2|12282.2|12285.8|12283.8|12284.2|12282.2|1146
1633464300000|2021-10-05 20:05:00|12283.8|12281.8|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|826
1633464600000|2021-10-05 20:10:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|283
1633464900000|2021-10-05 20:15:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|731
1633465200000|2021-10-05 20:20:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|1354
1633465500000|2021-10-05 20:25:00|||||||||596
1633465800000|2021-10-05 20:30:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|2072
1633466100000|2021-10-05 20:35:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|896
1633466400000|2021-10-05 20:40:00|12283.4|12281.4|12285.8|12283.8|12286.5|12284.5|12283.4|12281.4|2364
1633466700000|2021-10-05 20:45:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|2605
1633467000000|2021-10-05 20:50:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|1526
1633467300000|2021-10-05 20:55:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.2|12284.2|1105
1633471200000|2021-10-05 22:00:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285|12283|258
1633471500000|2021-10-05 22:05:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|51
1633471800000|2021-10-05 22:10:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|245
1633472400000|2021-10-05 22:20:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|124
1633472700000|2021-10-05 22:25:00|12285|12283|12285|12283|12285|12283|12285|12283|50
1633473000000|2021-10-05 22:30:00|||||||||25
1633473300000|2021-10-05 22:35:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1525
1633473600000|2021-10-05 22:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|943
1633473900000|2021-10-05 22:45:00|12283.8|12281.8|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|260
1633474200000|2021-10-05 22:50:00|12283.8|12281.8|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|415
1633474500000|2021-10-05 22:55:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|159
1633474800000|2021-10-05 23:00:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|126
1633475100000|2021-10-05 23:05:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283|12281|480
1633475400000|2021-10-05 23:10:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|71
1633475700000|2021-10-05 23:15:00|12283.8|12281.8|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|657
1633476000000|2021-10-05 23:20:00|||||||||122
1633476300000|2021-10-05 23:25:00|||||||||3
1633476600000|2021-10-05 23:30:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|60
1633476900000|2021-10-05 23:35:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|83
1633477200000|2021-10-05 23:40:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|139
1633477500000|2021-10-05 23:45:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|270
1633477800000|2021-10-05 23:50:00|||||||||122
1633478100000|2021-10-05 23:55:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|897
1633478400000|2021-10-06 00:00:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|349
1633478700000|2021-10-06 00:05:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.1|12279.1|1013
1633479000000|2021-10-06 00:10:00|12281.9|12279.9|12281.1|12279.1|12282.6|12280.6|12281.1|12279.1|470
1633479300000|2021-10-06 00:15:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|693
1633479600000|2021-10-06 00:20:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|698
1633479900000|2021-10-06 00:25:00|12279.9|12277.9|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|137
1633480200000|2021-10-06 00:30:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|705
1633480500000|2021-10-06 00:35:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|464
1633480800000|2021-10-06 00:40:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|568
1633481100000|2021-10-06 00:45:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|635
1633481400000|2021-10-06 00:50:00|||||||||389
1633481700000|2021-10-06 00:55:00|12278|12276|12276.4|12274.4|12278|12276|12276.4|12274.4|977
1633482000000|2021-10-06 01:00:00|12276.8|12274.8|12277.2|12275.2|12277.2|12275.2|12275.6|12273.6|1328
1633482300000|2021-10-06 01:05:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|1732
1633482600000|2021-10-06 01:10:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|144
1633482900000|2021-10-06 01:15:00|||||||||592
1633483200000|2021-10-06 01:20:00|||||||||146
1633483500000|2021-10-06 01:25:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|242
1633483800000|2021-10-06 01:30:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|383
1633484100000|2021-10-06 01:35:00|12278|12276|12278|12276|12278|12276|12278|12276|98
1633484400000|2021-10-06 01:40:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|481
1633484700000|2021-10-06 01:45:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|487
1633485000000|2021-10-06 01:50:00|12279.5|12277.5|12281.1|12279.1|12281.1|12279.1|12278.7|12276.7|698
1633485300000|2021-10-06 01:55:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|693
1633485600000|2021-10-06 02:00:00|||||||||222
1633485900000|2021-10-06 02:05:00|12279.9|12277.9|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|297
1633486200000|2021-10-06 02:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|359
1633486500000|2021-10-06 02:15:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|269
1633486800000|2021-10-06 02:20:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|521
1633487100000|2021-10-06 02:25:00|||||||||4
1633487400000|2021-10-06 02:30:00|||||||||65
1633487700000|2021-10-06 02:35:00|12278|12276|12278|12276|12278|12276|12277.6|12275.6|87
1633488000000|2021-10-06 02:40:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|51
1633488300000|2021-10-06 02:45:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|196
1633488600000|2021-10-06 02:50:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|564
1633488900000|2021-10-06 02:55:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|93
1633489200000|2021-10-06 03:00:00|||||||||788
1633489500000|2021-10-06 03:05:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|657
1633489800000|2021-10-06 03:10:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|29
1633490100000|2021-10-06 03:15:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|300
1633490400000|2021-10-06 03:20:00|||||||||27
1633490700000|2021-10-06 03:25:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|170
1633491000000|2021-10-06 03:30:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|588
1633491300000|2021-10-06 03:35:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|200
1633491600000|2021-10-06 03:40:00|||||||||7
1633491900000|2021-10-06 03:45:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|278
1633492200000|2021-10-06 03:50:00|||||||||29
1633492500000|2021-10-06 03:55:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|529
1633492800000|2021-10-06 04:00:00|||||||||81
1633493100000|2021-10-06 04:05:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|707
1633493400000|2021-10-06 04:10:00|12275.2|12273.2|12274|12272|12275.6|12273.6|12274|12272|1671
1633493700000|2021-10-06 04:15:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|953
1633494000000|2021-10-06 04:20:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|435
1633494300000|2021-10-06 04:25:00|12274|12272|12274|12272|12274|12272|12274|12272|417
1633494600000|2021-10-06 04:30:00|12274.8|12272.8|12278|12276|12278|12276|12274.8|12272.8|4518
1633494900000|2021-10-06 04:35:00|12277.2|12275.2|12275.6|12273.6|12278|12276|12275.6|12273.6|1787
1633495200000|2021-10-06 04:40:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1177
1633495500000|2021-10-06 04:45:00|||||||||77
1633495800000|2021-10-06 04:50:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|1276
1633496100000|2021-10-06 04:55:00|12274|12272|12274|12272|12274|12272|12274|12272|832
1633496400000|2021-10-06 05:00:00|||||||||170
1633496700000|2021-10-06 05:05:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|916
1633497000000|2021-10-06 05:10:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|604
1633497300000|2021-10-06 05:15:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|327
1633497600000|2021-10-06 05:20:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|528
1633497900000|2021-10-06 05:25:00|||||||||807
1633498200000|2021-10-06 05:30:00|12273.7|12271.7|12273.3|12271.3|12274|12272|12273.3|12271.3|484
1633498500000|2021-10-06 05:35:00|12272.9|12270.9|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|357
1633498800000|2021-10-06 05:40:00|||||||||441
1633499100000|2021-10-06 05:45:00|12272.1|12270.1|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|762
1633499400000|2021-10-06 05:50:00|12271.7|12269.7|12271.3|12269.3|12271.7|12269.7|12270.9|12268.9|805
1633499700000|2021-10-06 05:55:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|422
1633500000000|2021-10-06 06:00:00|12272.5|12270.5|12274|12272|12274|12272|12271.7|12269.7|1265
1633500300000|2021-10-06 06:05:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12272.5|12270.5|303
1633500600000|2021-10-06 06:10:00|12272.9|12270.9|12274.8|12272.8|12274.8|12272.8|12272.5|12270.5|1218
1633500900000|2021-10-06 06:15:00|12274|12272|12276.4|12274.4|12276.4|12274.4|12274|12272|1952
1633501200000|2021-10-06 06:20:00|12275.6|12273.6|12274|12272|12276.4|12274.4|12273.3|12271.3|1101
1633501500000|2021-10-06 06:25:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|678
1633501800000|2021-10-06 06:30:00|12274.4|12272.4|12276.4|12274.4|12276.4|12274.4|12274|12272|489
1633502100000|2021-10-06 06:35:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|981
1633502400000|2021-10-06 06:40:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|384
1633502700000|2021-10-06 06:45:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1071
1633503000000|2021-10-06 06:50:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1858
1633503300000|2021-10-06 06:55:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|1659
1633503600000|2021-10-06 07:00:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|708
1633503900000|2021-10-06 07:05:00|12277.2|12275.2|12274.8|12272.8|12277.2|12275.2|12274.8|12272.8|1433
1633504200000|2021-10-06 07:10:00|12274.4|12272.4|12271.7|12269.7|12274.8|12272.8|12271.7|12269.7|1460
1633504500000|2021-10-06 07:15:00|12272.5|12270.5|12273.3|12271.3|12273.3|12271.3|12271.7|12269.7|433
1633504800000|2021-10-06 07:20:00|12274|12272|12276.4|12274.4|12276.4|12274.4|12274|12272|936
1633505100000|2021-10-06 07:25:00|12277.2|12275.2|12278|12276|12278|12276|12276.4|12274.4|944
1633505400000|2021-10-06 07:30:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12277.2|12275.2|1657
1633505700000|2021-10-06 07:35:00|12277.6|12275.6|12275.6|12273.6|12278|12276|12274.8|12272.8|1133
1633506000000|2021-10-06 07:40:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1313
1633506300000|2021-10-06 07:45:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|456
1633506600000|2021-10-06 07:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|939
1633506900000|2021-10-06 07:55:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|769
1633507200000|2021-10-06 08:00:00|12273.3|12271.3|12277.2|12275.2|12277.2|12275.2|12273.3|12271.3|512
1633507500000|2021-10-06 08:05:00|12278|12276|12278|12276|12278.7|12276.7|12277.2|12275.2|560
1633507800000|2021-10-06 08:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12276.4|12274.4|1212
1633508100000|2021-10-06 08:15:00|12277.2|12275.2|12275.6|12273.6|12278|12276|12275.6|12273.6|620
1633508400000|2021-10-06 08:20:00|12274.8|12272.8|12276.4|12274.4|12276.4|12274.4|12274.8|12272.8|994
1633508700000|2021-10-06 08:25:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|406
1633509000000|2021-10-06 08:30:00|12278|12276|12277.2|12275.2|12278|12276|12276.4|12274.4|632
1633509300000|2021-10-06 08:35:00|12276.4|12274.4|12277.2|12275.2|12278|12276|12276.4|12274.4|466
1633509600000|2021-10-06 08:40:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|476
1633509900000|2021-10-06 08:45:00|||||||||225
1633510200000|2021-10-06 08:50:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|525
1633510500000|2021-10-06 08:55:00|12278|12276|12276.4|12274.4|12278|12276|12276.4|12274.4|148
1633510800000|2021-10-06 09:00:00|12277.2|12275.2|12278|12276|12278|12276|12276.4|12274.4|646
1633511100000|2021-10-06 09:05:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|1258
1633511400000|2021-10-06 09:10:00|12277.2|12275.2|12279.5|12277.5|12279.5|12277.5|12277.2|12275.2|605
1633511700000|2021-10-06 09:15:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|1260
1633512000000|2021-10-06 09:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1018
1633512300000|2021-10-06 09:25:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|756
1633512600000|2021-10-06 09:30:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1699
1633512900000|2021-10-06 09:35:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1315
1633513200000|2021-10-06 09:40:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|961
1633513500000|2021-10-06 09:45:00|12279.9|12277.9|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|982
1633513800000|2021-10-06 09:50:00|12278.7|12276.7|12278|12276|12279.5|12277.5|12278|12276|1713
1633514100000|2021-10-06 09:55:00|12278.3|12276.3|12278.7|12276.7|12278.7|12276.7|12278.3|12276.3|162
1633514400000|2021-10-06 10:00:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|1147
1633514700000|2021-10-06 10:05:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|627
1633515000000|2021-10-06 10:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|324
1633515300000|2021-10-06 10:15:00|12281.1|12279.1|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|680
1633515600000|2021-10-06 10:20:00|||||||||935
1633515900000|2021-10-06 10:25:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12279.5|12277.5|723
1633516200000|2021-10-06 10:30:00|12280.3|12278.3|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|1458
1633516500000|2021-10-06 10:35:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|617
1633516800000|2021-10-06 10:40:00|12280.3|12278.3|12278.7|12276.7|12280.3|12278.3|12278|12276|2182
1633517100000|2021-10-06 10:45:00|||||||||1275
1633517400000|2021-10-06 10:50:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|957
1633517700000|2021-10-06 10:55:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|1094
1633518000000|2021-10-06 11:00:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|1541
1633518300000|2021-10-06 11:05:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|336
1633518600000|2021-10-06 11:10:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|729
1633518900000|2021-10-06 11:15:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|425
1633519200000|2021-10-06 11:20:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|816
1633519500000|2021-10-06 11:25:00|12275.6|12273.6|12274|12272|12276.4|12274.4|12273.3|12271.3|3617
1633519800000|2021-10-06 11:30:00|12273.3|12271.3|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|1088
1633520100000|2021-10-06 11:35:00|12272.9|12270.9|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|1321
1633520400000|2021-10-06 11:40:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|534
1633520700000|2021-10-06 11:45:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12273.3|12271.3|6098
1633521000000|2021-10-06 11:50:00|12274.4|12272.4|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|3518
1633521300000|2021-10-06 11:55:00|12274|12272|12274|12272|12274|12272|12273.3|12271.3|2739
1633521600000|2021-10-06 12:00:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|3438
1633521900000|2021-10-06 12:05:00|12272.9|12270.9|12275.6|12273.6|12275.6|12273.6|12272.5|12270.5|3031
1633522200000|2021-10-06 12:10:00|12275.2|12273.2|12274|12272|12276|12274|12272.5|12270.5|3045
1633522500000|2021-10-06 12:15:00|12269.4|12267.4|12274|12272|12275.6|12273.6|12267.8|12265.8|6941
1633522800000|2021-10-06 12:20:00|12274.8|12272.8|12276.4|12274.4|12278|12276|12274|12272|7432
1633523100000|2021-10-06 12:25:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|2694
1633523400000|2021-10-06 12:30:00|12278|12276|12278|12276|12278.7|12276.7|12276.8|12274.8|2345
1633523700000|2021-10-06 12:35:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1939
1633524000000|2021-10-06 12:40:00|12277.2|12275.2|12279.5|12277.5|12281.1|12279.1|12277.2|12275.2|3204
1633524300000|2021-10-06 12:45:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2018
1633524600000|2021-10-06 12:50:00|12279.5|12277.5|12279.5|12277.5|12281.9|12279.9|12278.7|12276.7|3946
1633524900000|2021-10-06 12:55:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12276.4|12274.4|3019
1633525200000|2021-10-06 13:00:00|12279.5|12277.5|12280.3|12278.3|12281.9|12279.9|12278|12276|3184
1633525500000|2021-10-06 13:05:00|12278.7|12276.7|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|1588
1633525800000|2021-10-06 13:10:00|12278.7|12276.7|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|2215
1633526100000|2021-10-06 13:15:00|12278.7|12276.7|12280.3|12278.3|12281.1|12279.1|12278.7|12276.7|2043
1633526400000|2021-10-06 13:20:00|12281.1|12279.1|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|1444
1633526700000|2021-10-06 13:25:00|12280.3|12278.3|12278.7|12276.7|12280.3|12278.3|12278.7|12276.7|1960
1633527000000|2021-10-06 13:30:00|12279.5|12277.5|12279.5|12277.5|12281.9|12279.9|12279.5|12277.5|2067
1633527300000|2021-10-06 13:35:00|12280.3|12278.3|12281.1|12279.1|12282.6|12280.6|12280.3|12278.3|2456
1633527600000|2021-10-06 13:40:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|2321
1633527900000|2021-10-06 13:45:00|12281.9|12279.9|12281.9|12279.9|12282.6|12280.6|12281.1|12279.1|2261
1633528200000|2021-10-06 13:50:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12281.9|12279.9|1897
1633528500000|2021-10-06 13:55:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|4290
1633528800000|2021-10-06 14:00:00|12284.2|12282.2|12282.6|12280.6|12285.8|12283.8|12282.6|12280.6|9258
1633529100000|2021-10-06 14:05:00|12283.4|12281.4|12281.9|12279.9|12283.4|12281.4|12281.9|12279.9|3255
1633529400000|2021-10-06 14:10:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12281.9|12279.9|2191
1633529700000|2021-10-06 14:15:00|12283.4|12281.4|12285|12283|12285|12283|12283.4|12281.4|2894
1633530000000|2021-10-06 14:20:00|12284.2|12282.2|12283.4|12281.4|12285|12283|12283.4|12281.4|1799
1633530300000|2021-10-06 14:25:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1296
1633530600000|2021-10-06 14:30:00|12283.4|12281.4|12285|12283|12285.8|12283.8|12282.6|12280.6|5041
1633530900000|2021-10-06 14:35:00|12285.8|12283.8|12284.2|12282.2|12286.5|12284.5|12284.2|12282.2|3652
1633531200000|2021-10-06 14:40:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|2707
1633531500000|2021-10-06 14:45:00|12285.8|12283.8|12284.2|12282.2|12285.8|12283.8|12284.2|12282.2|5605
1633531800000|2021-10-06 14:50:00|12285|12283|12281.1|12279.1|12285|12283|12281.1|12279.1|4306
1633532100000|2021-10-06 14:55:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.1|12279.1|2717
1633532400000|2021-10-06 15:00:00|12281.9|12279.9|12281.1|12279.1|12283.4|12281.4|12281.1|12279.1|2585
1633532700000|2021-10-06 15:05:00|12281.9|12279.9|12278.7|12276.7|12281.9|12279.9|12278|12276|9336
1633533000000|2021-10-06 15:10:00|12279.5|12277.5|12278.7|12276.7|12280.3|12278.3|12278.7|12276.7|1446
1633533300000|2021-10-06 15:15:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|7801
1633533600000|2021-10-06 15:20:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|6136
1633533900000|2021-10-06 15:25:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|4343
1633534200000|2021-10-06 15:30:00|12279.5|12277.5|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|1127
1633534500000|2021-10-06 15:35:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1369
1633534800000|2021-10-06 15:40:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2177
1633535100000|2021-10-06 15:45:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|2461
1633535400000|2021-10-06 15:50:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|1493
1633535700000|2021-10-06 15:55:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|1433
1633536000000|2021-10-06 16:00:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2297
1633536300000|2021-10-06 16:05:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|1317
1633536600000|2021-10-06 16:10:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|233
1633536900000|2021-10-06 16:15:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|414
1633537200000|2021-10-06 16:20:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|350
1633537500000|2021-10-06 16:25:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1921
1633537800000|2021-10-06 16:30:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2194
1633538100000|2021-10-06 16:35:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|1201
1633538400000|2021-10-06 16:40:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|541
1633538700000|2021-10-06 16:45:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|346
1633539000000|2021-10-06 16:50:00|12281.5|12279.5|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|2486
1633539300000|2021-10-06 16:55:00|||||||||393
1633539600000|2021-10-06 17:00:00|||||||||655
1633539900000|2021-10-06 17:05:00|||||||||1614
1633540200000|2021-10-06 17:10:00|||||||||900
1633540500000|2021-10-06 17:15:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|483
1633540800000|2021-10-06 17:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|2364
1633541100000|2021-10-06 17:25:00|12279.5|12277.5|12278|12276|12280.3|12278.3|12278|12276|2810
1633541400000|2021-10-06 17:30:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|1181
1633541700000|2021-10-06 17:35:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|1898
1633542000000|2021-10-06 17:40:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|557
1633542300000|2021-10-06 17:45:00|12277.2|12275.2|12278.7|12276.7|12280.3|12278.3|12277.2|12275.2|6204
1633542600000|2021-10-06 17:50:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1502
1633542900000|2021-10-06 17:55:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|1242
1633543200000|2021-10-06 18:00:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|402
1633543500000|2021-10-06 18:05:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2736
1633543800000|2021-10-06 18:10:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|1666
1633544100000|2021-10-06 18:15:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1120
1633544400000|2021-10-06 18:20:00|12278|12276|12279.5|12277.5|12279.5|12277.5|12278|12276|1130
1633544700000|2021-10-06 18:25:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278|12276|914
1633545000000|2021-10-06 18:30:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|1048
1633545300000|2021-10-06 18:35:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|947
1633545600000|2021-10-06 18:40:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|1107
1633545900000|2021-10-06 18:45:00|||||||||861
1633546200000|2021-10-06 18:50:00|12280.3|12278.3|12281.9|12279.9|12281.9|12279.9|12280.3|12278.3|1404
1633546500000|2021-10-06 18:55:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|3564
1633546800000|2021-10-06 19:00:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|968
1633547100000|2021-10-06 19:05:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|719
1633547400000|2021-10-06 19:10:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|207
1633547700000|2021-10-06 19:15:00|12280.7|12278.7|12281.1|12279.1|12281.1|12279.1|12280.7|12278.7|277
1633548000000|2021-10-06 19:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|163
1633548300000|2021-10-06 19:25:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|707
1633548600000|2021-10-06 19:30:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|515
1633548900000|2021-10-06 19:35:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|1658
1633549200000|2021-10-06 19:40:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|364
1633549500000|2021-10-06 19:45:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|1159
1633549800000|2021-10-06 19:50:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|1518
1633550100000|2021-10-06 19:55:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12280.3|12278.3|3509
1633550400000|2021-10-06 20:00:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|3215
1633550700000|2021-10-06 20:05:00|12280.3|12278.3|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|1619
1633551000000|2021-10-06 20:10:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|372
1633551300000|2021-10-06 20:15:00|||||||||1968
1633551600000|2021-10-06 20:20:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|934
1633551900000|2021-10-06 20:25:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|1244
1633552200000|2021-10-06 20:30:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1194
1633552500000|2021-10-06 20:35:00|12279.9|12277.9|12279.5|12277.5|12279.9|12277.9|12279.5|12277.5|385
1633552800000|2021-10-06 20:40:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|132
1633553100000|2021-10-06 20:45:00|||||||||70
1633553400000|2021-10-06 20:50:00|||||||||372
1633553700000|2021-10-06 20:55:00|12280.3|12278.3|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|4548
1633557600000|2021-10-06 22:00:00|12280.3|12278.3|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|423
1633557900000|2021-10-06 22:05:00|||||||||3
1633558200000|2021-10-06 22:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|250
1633558800000|2021-10-06 22:20:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|164
1633559100000|2021-10-06 22:25:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|97
1633559400000|2021-10-06 22:30:00|||||||||19
1633559700000|2021-10-06 22:35:00|||||||||29
1633560000000|2021-10-06 22:40:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|75
1633560300000|2021-10-06 22:45:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|108
1633560600000|2021-10-06 22:50:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|98
1633560900000|2021-10-06 22:55:00|||||||||11
1633561200000|2021-10-06 23:00:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|185
1633561500000|2021-10-06 23:05:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|78
1633561800000|2021-10-06 23:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|313
1633562100000|2021-10-06 23:15:00|12279.9|12277.9|12280.3|12278.3|12280.3|12278.3|12279.9|12277.9|11
1633562400000|2021-10-06 23:20:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|325
1633562700000|2021-10-06 23:25:00|||||||||324
1633563000000|2021-10-06 23:30:00|||||||||56
1633563600000|2021-10-06 23:40:00|||||||||407
1633563900000|2021-10-06 23:45:00|||||||||516
1633564200000|2021-10-06 23:50:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|449
1633564500000|2021-10-06 23:55:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|28
1633564800000|2021-10-07 00:00:00|12278|12276|12279.5|12277.5|12279.5|12277.5|12278|12276|101
1633565100000|2021-10-07 00:05:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|126
1633565400000|2021-10-07 00:10:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|145
1633565700000|2021-10-07 00:15:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|782
1633566000000|2021-10-07 00:20:00|12280.7|12278.7|12279.5|12277.5|12281.1|12279.1|12278.7|12276.7|427
1633566300000|2021-10-07 00:25:00|12279.9|12277.9|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|224
1633566600000|2021-10-07 00:30:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|458
1633566900000|2021-10-07 00:35:00|||||||||127
1633567200000|2021-10-07 00:40:00|||||||||131
1633567500000|2021-10-07 00:45:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|564
1633567800000|2021-10-07 00:50:00|12277.6|12275.6|12277.2|12275.2|12278|12276|12277.2|12275.2|529
1633568100000|2021-10-07 00:55:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|451
1633568400000|2021-10-07 01:00:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12273.3|12271.3|1340
1633568700000|2021-10-07 01:05:00|||||||||317
1633569000000|2021-10-07 01:10:00|||||||||59
1633569300000|2021-10-07 01:15:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|682
1633569600000|2021-10-07 01:20:00|12276.4|12274.4|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|369
1633569900000|2021-10-07 01:25:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|65
1633570200000|2021-10-07 01:30:00|12274|12272|12274|12272|12274|12272|12274|12272|79
1633570500000|2021-10-07 01:35:00|||||||||59
1633570800000|2021-10-07 01:40:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|1126
1633571100000|2021-10-07 01:45:00|12273.7|12271.7|12273.3|12271.3|12274|12272|12273.3|12271.3|608
1633571400000|2021-10-07 01:50:00|||||||||76
1633571700000|2021-10-07 01:55:00|12273.7|12271.7|12274|12272|12274|12272|12273.3|12271.3|281
1633572000000|2021-10-07 02:00:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|149
1633572300000|2021-10-07 02:05:00|||||||||16
1633572600000|2021-10-07 02:10:00|||||||||100
1633572900000|2021-10-07 02:15:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|240
1633573200000|2021-10-07 02:20:00|||||||||41
1633573500000|2021-10-07 02:25:00|12273.3|12271.3|12272.5|12270.5|12274|12272|12272.5|12270.5|496
1633573800000|2021-10-07 02:30:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|314
1633574100000|2021-10-07 02:35:00|||||||||210
1633574400000|2021-10-07 02:40:00|||||||||256
1633574700000|2021-10-07 02:45:00|||||||||62
1633575000000|2021-10-07 02:50:00|||||||||183
1633575300000|2021-10-07 02:55:00|||||||||51
1633575600000|2021-10-07 03:00:00|12272.5|12270.5|12274|12272|12274|12272|12272.5|12270.5|214
1633575900000|2021-10-07 03:05:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|112
1633576200000|2021-10-07 03:10:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|362
1633576500000|2021-10-07 03:15:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|262
1633576800000|2021-10-07 03:20:00|||||||||1
1633577100000|2021-10-07 03:25:00|||||||||2
1633577400000|2021-10-07 03:30:00|||||||||2
1633577700000|2021-10-07 03:35:00|||||||||180
1633578000000|2021-10-07 03:40:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|603
1633578600000|2021-10-07 03:50:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|756
1633578900000|2021-10-07 03:55:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|541
1633579800000|2021-10-07 04:10:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|5
1633580100000|2021-10-07 04:15:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|546
1633580400000|2021-10-07 04:20:00|||||||||81
1633580700000|2021-10-07 04:25:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|89
1633581000000|2021-10-07 04:30:00|||||||||149
1633581300000|2021-10-07 04:35:00|||||||||136
1633581600000|2021-10-07 04:40:00|||||||||108
1633581900000|2021-10-07 04:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|224
1633582200000|2021-10-07 04:50:00|||||||||95
1633582500000|2021-10-07 04:55:00|||||||||150
1633582800000|2021-10-07 05:00:00|12275.2|12273.2|12274.8|12272.8|12275.2|12273.2|12274.8|12272.8|244
1633583100000|2021-10-07 05:05:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|162
1633583400000|2021-10-07 05:10:00|12275.2|12273.2|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|125
1633583700000|2021-10-07 05:15:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|652
1633584000000|2021-10-07 05:20:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|93
1633584300000|2021-10-07 05:25:00|12274.4|12272.4|12274|12272|12274.8|12272.8|12274|12272|262
1633584600000|2021-10-07 05:30:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|130
1633584900000|2021-10-07 05:35:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|84
1633585200000|2021-10-07 05:40:00|12274.4|12272.4|12274.8|12272.8|12274.8|12272.8|12274|12272|244
1633585500000|2021-10-07 05:45:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|46
1633585800000|2021-10-07 05:50:00|||||||||247
1633586100000|2021-10-07 05:55:00|||||||||85
1633586400000|2021-10-07 06:00:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|2212
1633586700000|2021-10-07 06:05:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|1267
1633587000000|2021-10-07 06:10:00|12274|12272|12274|12272|12274|12272|12273.3|12271.3|311
1633587300000|2021-10-07 06:15:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|947
1633587600000|2021-10-07 06:20:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|446
1633587900000|2021-10-07 06:25:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|159
1633588200000|2021-10-07 06:30:00|12275.2|12273.2|12275.6|12273.6|12276.4|12274.4|12275.2|12273.2|715
1633588500000|2021-10-07 06:35:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|501
1633588800000|2021-10-07 06:40:00|12276.8|12274.8|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|308
1633589100000|2021-10-07 06:45:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12277.2|12275.2|1080
1633589400000|2021-10-07 06:50:00|12278|12276|12278|12276|12278.7|12276.7|12277.2|12275.2|684
1633589700000|2021-10-07 06:55:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|262
1633590000000|2021-10-07 07:00:00|12278.7|12276.7|12277.2|12275.2|12278.7|12276.7|12276.4|12274.4|1037
1633590300000|2021-10-07 07:05:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|643
1633590600000|2021-10-07 07:10:00|12279.1|12277.1|12280.3|12278.3|12281.1|12279.1|12278.7|12276.7|1792
1633590900000|2021-10-07 07:15:00|12279.5|12277.5|12281.1|12279.1|12281.1|12279.1|12279.5|12277.5|1685
1633591200000|2021-10-07 07:20:00|12281.9|12279.9|12280.3|12278.3|12281.9|12279.9|12279.5|12277.5|1750
1633591500000|2021-10-07 07:25:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|1232
1633591800000|2021-10-07 07:30:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|813
1633592100000|2021-10-07 07:35:00|12280.3|12278.3|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|593
1633592400000|2021-10-07 07:40:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|320
1633592700000|2021-10-07 07:45:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|988
1633593000000|2021-10-07 07:50:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|847
1633593300000|2021-10-07 07:55:00|12281.1|12279.1|12280.3|12278.3|12281.9|12279.9|12280.3|12278.3|851
1633593600000|2021-10-07 08:00:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|76
1633593900000|2021-10-07 08:05:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|746
1633594200000|2021-10-07 08:10:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|948
1633594500000|2021-10-07 08:15:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|677
1633594800000|2021-10-07 08:20:00|12282.3|12280.3|12281.1|12279.1|12282.6|12280.6|12281.1|12279.1|598
1633595100000|2021-10-07 08:25:00|12281.5|12279.5|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|1541
1633595400000|2021-10-07 08:30:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|1229
1633595700000|2021-10-07 08:35:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|732
1633596000000|2021-10-07 08:40:00|12279.9|12277.9|12278|12276|12280.3|12278.3|12278|12276|648
1633596300000|2021-10-07 08:45:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1006
1633596600000|2021-10-07 08:50:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|494
1633596900000|2021-10-07 08:55:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|644
1633597200000|2021-10-07 09:00:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|366
1633597500000|2021-10-07 09:05:00|12277.2|12275.2|12278|12276|12278.7|12276.7|12277.2|12275.2|167
1633597800000|2021-10-07 09:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|473
1633598100000|2021-10-07 09:15:00|12277.2|12275.2|12275.6|12273.6|12278|12276|12275.6|12273.6|631
1633598400000|2021-10-07 09:20:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|699
1633598700000|2021-10-07 09:25:00|12275.6|12273.6|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|1074
1633599000000|2021-10-07 09:30:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|489
1633599300000|2021-10-07 09:35:00|12278|12276|12278.7|12276.7|12279.5|12277.5|12278|12276|1116
1633599600000|2021-10-07 09:40:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1396
1633599900000|2021-10-07 09:45:00|12281.1|12279.1|12278.7|12276.7|12281.1|12279.1|12278|12276|3111
1633600200000|2021-10-07 09:50:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278|12276|831
1633600500000|2021-10-07 09:55:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278|12276|395
1633600800000|2021-10-07 10:00:00|||||||||429
1633601100000|2021-10-07 10:05:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|342
1633601400000|2021-10-07 10:10:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|785
1633601700000|2021-10-07 10:15:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|332
1633602000000|2021-10-07 10:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|234
1633602300000|2021-10-07 10:25:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|154
1633602600000|2021-10-07 10:30:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|246
1633602900000|2021-10-07 10:35:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|328
1633603200000|2021-10-07 10:40:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|286
1633603500000|2021-10-07 10:45:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|368
1633603800000|2021-10-07 10:50:00|||||||||26
1633604100000|2021-10-07 10:55:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|615
1633604400000|2021-10-07 11:00:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|2797
1633604700000|2021-10-07 11:05:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|383
1633605000000|2021-10-07 11:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|162
1633605300000|2021-10-07 11:15:00|12279.9|12277.9|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|681
1633605600000|2021-10-07 11:20:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278|12276|500
1633605900000|2021-10-07 11:25:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|1096
1633606200000|2021-10-07 11:30:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|3373
1633606500000|2021-10-07 11:35:00|12276.4|12274.4|12278|12276|12278|12276|12276.4|12274.4|1112
1633606800000|2021-10-07 11:40:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1512
1633607100000|2021-10-07 11:45:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|737
1633607400000|2021-10-07 11:50:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|552
1633607700000|2021-10-07 11:55:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|770
1633608000000|2021-10-07 12:00:00|12278|12276|12278.7|12276.7|12279.5|12277.5|12278|12276|2233
1633608300000|2021-10-07 12:05:00|12278|12276|12278|12276|12278|12276|12278|12276|177
1633608600000|2021-10-07 12:10:00|||||||||659
1633608900000|2021-10-07 12:15:00|12278.7|12276.7|12277.2|12275.2|12278.7|12276.7|12277.2|12275.2|800
1633609200000|2021-10-07 12:20:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|2523
1633609500000|2021-10-07 12:25:00|12275.6|12273.6|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|1385
1633609800000|2021-10-07 12:30:00|12274|12272|12274.8|12272.8|12275.6|12273.6|12274|12272|1509
1633610100000|2021-10-07 12:35:00|12275.6|12273.6|12274.8|12272.8|12277.2|12275.2|12274.8|12272.8|2163
1633610400000|2021-10-07 12:40:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|6291
1633610700000|2021-10-07 12:45:00|12274.4|12272.4|12274|12272|12274.8|12272.8|12274|12272|2328
1633611000000|2021-10-07 12:50:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12273.3|12271.3|1139
1633611300000|2021-10-07 12:55:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|1908
1633611600000|2021-10-07 13:00:00|12272.5|12270.5|12269.4|12267.4|12272.5|12270.5|12269.4|12267.4|4529
1633611900000|2021-10-07 13:05:00|12268.6|12266.6|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|6770
1633612200000|2021-10-07 13:10:00|12268.6|12266.6|12270.9|12268.9|12270.9|12268.9|12267.8|12265.8|5756
1633612500000|2021-10-07 13:15:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3863
1633612800000|2021-10-07 13:20:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12267.8|12265.8|5186
1633613100000|2021-10-07 13:25:00|12267.8|12265.8|12270.1|12268.1|12270.1|12268.1|12267|12265|3134
1633613400000|2021-10-07 13:30:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12269.4|12267.4|5962
1633613700000|2021-10-07 13:35:00|12271.7|12269.7|12268.6|12266.6|12271.7|12269.7|12268.6|12266.6|4642
1633614000000|2021-10-07 13:40:00|12269.4|12267.4|12270.1|12268.1|12270.9|12268.9|12268.6|12266.6|4545
1633614300000|2021-10-07 13:45:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|1709
1633614600000|2021-10-07 13:50:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|2649
1633614900000|2021-10-07 13:55:00|12269|12267|12270.9|12268.9|12270.9|12268.9|12269|12267|1641
1633615200000|2021-10-07 14:00:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|3496
1633615500000|2021-10-07 14:05:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|2604
1633615800000|2021-10-07 14:10:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|1887
1633616100000|2021-10-07 14:15:00|12270.1|12268.1|12267.8|12265.8|12270.1|12268.1|12267.8|12265.8|3054
1633616400000|2021-10-07 14:20:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12266.2|12264.2|8267
1633616700000|2021-10-07 14:25:00|12267|12265|12267|12265|12267.8|12265.8|12265.5|12263.5|3718
1633617000000|2021-10-07 14:30:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12265.5|12263.5|3610
1633617300000|2021-10-07 14:35:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12266.2|12264.2|2443
1633617600000|2021-10-07 14:40:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267|12265|3214
1633617900000|2021-10-07 14:45:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12267|12265|2036
1633618200000|2021-10-07 14:50:00|12267.8|12265.8|12266.2|12264.2|12267.8|12265.8|12266.2|12264.2|506
1633618500000|2021-10-07 14:55:00|12267|12265|12265.5|12263.5|12267|12265|12265.5|12263.5|3785
1633618800000|2021-10-07 15:00:00|12266.2|12264.2|12267|12265|12267.8|12265.8|12265.5|12263.5|2009
1633619100000|2021-10-07 15:05:00|12267.8|12265.8|12266.2|12264.2|12267.8|12265.8|12266.2|12264.2|1270
1633619400000|2021-10-07 15:10:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|904
1633619700000|2021-10-07 15:15:00|12267.8|12265.8|12267|12265|12267.8|12265.8|12266.2|12264.2|3023
1633620000000|2021-10-07 15:20:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|1062
1633620300000|2021-10-07 15:25:00|12266.2|12264.2|12264.7|12262.7|12266.2|12264.2|12264.7|12262.7|1176
1633620600000|2021-10-07 15:30:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|2537
1633620900000|2021-10-07 15:35:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|1575
1633621200000|2021-10-07 15:40:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|4860
1633621500000|2021-10-07 15:45:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|2477
1633621800000|2021-10-07 15:50:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12263.9|12261.9|2951
1633622100000|2021-10-07 15:55:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|2050
1633622400000|2021-10-07 16:00:00|12263.9|12261.9|12265.5|12263.5|12265.5|12263.5|12263.9|12261.9|2175
1633622700000|2021-10-07 16:05:00|||||||||608
1633623000000|2021-10-07 16:10:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|3998
1633623300000|2021-10-07 16:15:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|2160
1633623600000|2021-10-07 16:20:00|||||||||1497
1633623900000|2021-10-07 16:25:00|12264.7|12262.7|12263.1|12261.1|12264.7|12262.7|12263.1|12261.1|4397
1633624200000|2021-10-07 16:30:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|3781
1633624500000|2021-10-07 16:35:00|12263.1|12261.1|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|4166
1633624800000|2021-10-07 16:40:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|4097
1633625100000|2021-10-07 16:45:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1814
1633625400000|2021-10-07 16:50:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|3579
1633625700000|2021-10-07 16:55:00|||||||||402
1633626000000|2021-10-07 17:00:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|2747
1633626300000|2021-10-07 17:05:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1097
1633626600000|2021-10-07 17:10:00|12263.1|12261.1|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|3270
1633626900000|2021-10-07 17:15:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|811
1633627200000|2021-10-07 17:20:00|||||||||161
1633627500000|2021-10-07 17:25:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|744
1633627800000|2021-10-07 17:30:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|85
1633628100000|2021-10-07 17:35:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|342
1633628400000|2021-10-07 17:40:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|1175
1633628700000|2021-10-07 17:45:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|888
1633629000000|2021-10-07 17:50:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1163
1633629300000|2021-10-07 17:55:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|763
1633629600000|2021-10-07 18:00:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|1791
1633629900000|2021-10-07 18:05:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1626
1633630200000|2021-10-07 18:10:00|||||||||687
1633630500000|2021-10-07 18:15:00|||||||||272
1633630800000|2021-10-07 18:20:00|||||||||2868
1633631100000|2021-10-07 18:25:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|963
1633631400000|2021-10-07 18:30:00|12262.3|12260.3|12263.9|12261.9|12263.9|12261.9|12262.3|12260.3|2635
1633631700000|2021-10-07 18:35:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1399
1633632000000|2021-10-07 18:40:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|569
1633632300000|2021-10-07 18:45:00|||||||||1112
1633632600000|2021-10-07 18:50:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1830
1633632900000|2021-10-07 18:55:00|12264.7|12262.7|12263.1|12261.1|12264.7|12262.7|12262.3|12260.3|3960
1633633200000|2021-10-07 19:00:00|12262.3|12260.3|12263.1|12261.1|12263.9|12261.9|12262.3|12260.3|3943
1633633500000|2021-10-07 19:05:00|12263.9|12261.9|12263.1|12261.1|12263.9|12261.9|12263.1|12261.1|950
1633633800000|2021-10-07 19:10:00|12262.3|12260.3|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1087
1633634100000|2021-10-07 19:15:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1150
1633634400000|2021-10-07 19:20:00|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|1538
1633634700000|2021-10-07 19:25:00|12262.7|12260.7|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1444
1633635000000|2021-10-07 19:30:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1063
1633635300000|2021-10-07 19:35:00|||||||||113
1633635600000|2021-10-07 19:40:00|12262.3|12260.3|12261.5|12259.5|12262.3|12260.3|12261.5|12259.5|1511
1633635900000|2021-10-07 19:45:00|12260.8|12258.8|12260.8|12258.8|12261.5|12259.5|12260.8|12258.8|2189
1633636200000|2021-10-07 19:50:00|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|12260.8|12258.8|1638
1633636500000|2021-10-07 19:55:00|12260.8|12258.8|12260.8|12258.8|12261.5|12259.5|12260.8|12258.8|5028
1633636800000|2021-10-07 20:00:00|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|1670
1633637100000|2021-10-07 20:05:00|||||||||161
1633637400000|2021-10-07 20:10:00|12260.8|12258.8|12261.5|12259.5|12261.5|12259.5|12260.8|12258.8|1740
1633637700000|2021-10-07 20:15:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|670
1633638000000|2021-10-07 20:20:00|||||||||1041
1633638300000|2021-10-07 20:25:00|12260|12258|12260|12258|12260|12258|12260|12258|1356
1633638600000|2021-10-07 20:30:00|12259.2|12257.2|12260|12258|12260|12258|12259.2|12257.2|3761
1633638900000|2021-10-07 20:35:00|||||||||702
1633639200000|2021-10-07 20:40:00|||||||||883
1633639500000|2021-10-07 20:45:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|2837
1633639800000|2021-10-07 20:50:00|12260|12258|12260|12258|12260|12258|12260|12258|1438
1633640100000|2021-10-07 20:55:00|12260.8|12258.8|12261.5|12259.5|12261.5|12259.5|12260.8|12258.8|2548
1633644000000|2021-10-07 22:00:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12259.2|12257.2|944
1633644300000|2021-10-07 22:05:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|228
1633644600000|2021-10-07 22:10:00|12260|12258|12260|12258|12260|12258|12260|12258|308
1633644900000|2021-10-07 22:15:00|||||||||13
1633645200000|2021-10-07 22:20:00|12259.2|12257.2|12258.4|12256.4|12259.2|12257.2|12258.4|12256.4|332
1633645500000|2021-10-07 22:25:00|||||||||344
1633645800000|2021-10-07 22:30:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|185
1633646100000|2021-10-07 22:35:00|||||||||39
1633646400000|2021-10-07 22:40:00|||||||||26
1633646700000|2021-10-07 22:45:00|||||||||170
1633647000000|2021-10-07 22:50:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|421
1633647300000|2021-10-07 22:55:00|12257.6|12255.6|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|319
1633647600000|2021-10-07 23:00:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|94
1633647900000|2021-10-07 23:05:00|||||||||13
1633648200000|2021-10-07 23:10:00|||||||||160
1633648500000|2021-10-07 23:15:00|||||||||26
1633649100000|2021-10-07 23:25:00|||||||||12
1633649400000|2021-10-07 23:30:00|||||||||121
1633649700000|2021-10-07 23:35:00|||||||||11
1633650000000|2021-10-07 23:40:00|||||||||185
1633650300000|2021-10-07 23:45:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|231
1633650600000|2021-10-07 23:50:00|||||||||1
1633650900000|2021-10-07 23:55:00|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|262
1633651200000|2021-10-08 00:00:00|||||||||142
1633651500000|2021-10-08 00:05:00|12256.9|12254.9|12259.2|12257.2|12259.2|12257.2|12256.9|12254.9|947
1633651800000|2021-10-08 00:10:00|12258.4|12256.4|12258.4|12256.4|12259.2|12257.2|12258.4|12256.4|152
1633652100000|2021-10-08 00:15:00|12258|12256|12257.6|12255.6|12258.4|12256.4|12257.3|12255.3|468
1633652400000|2021-10-08 00:20:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|592
1633652700000|2021-10-08 00:25:00|12257.3|12255.3|12256.9|12254.9|12257.6|12255.6|12256.1|12254.1|1475
1633653000000|2021-10-08 00:30:00|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|105
1633653300000|2021-10-08 00:35:00|||||||||16
1633653600000|2021-10-08 00:40:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|479
1633653900000|2021-10-08 00:45:00|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|316
1633654200000|2021-10-08 00:50:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|919
1633654500000|2021-10-08 00:55:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|747
1633654800000|2021-10-08 01:00:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|674
1633655100000|2021-10-08 01:05:00|||||||||94
1633655400000|2021-10-08 01:10:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|488
1633655700000|2021-10-08 01:15:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|242
1633656000000|2021-10-08 01:20:00|12255.3|12253.3|12255.3|12253.3|12256.1|12254.1|12255.3|12253.3|1212
1633656300000|2021-10-08 01:25:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|1188
1633656600000|2021-10-08 01:30:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|779
1633656900000|2021-10-08 01:35:00|12254.5|12252.5|12255.7|12253.7|12256.1|12254.1|12254.5|12252.5|454
1633657200000|2021-10-08 01:40:00|12255.3|12253.3|12255.3|12253.3|12255.7|12253.7|12255.3|12253.3|461
1633657500000|2021-10-08 01:45:00|12254.5|12252.5|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|675
1633657800000|2021-10-08 01:50:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|152
1633658100000|2021-10-08 01:55:00|||||||||292
1633658400000|2021-10-08 02:00:00|12254.9|12252.9|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|375
1633658700000|2021-10-08 02:05:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|711
1633659000000|2021-10-08 02:10:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|385
1633659300000|2021-10-08 02:15:00|||||||||11
1633659600000|2021-10-08 02:20:00|||||||||21
1633659900000|2021-10-08 02:25:00|||||||||32
1633660200000|2021-10-08 02:30:00|12254.5|12252.5|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|228
1633660500000|2021-10-08 02:35:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|35
1633660800000|2021-10-08 02:40:00|||||||||200
1633661400000|2021-10-08 02:50:00|||||||||5
1633661700000|2021-10-08 02:55:00|||||||||93
1633662000000|2021-10-08 03:00:00|||||||||9
1633662300000|2021-10-08 03:05:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|80
1633662600000|2021-10-08 03:10:00|||||||||20
1633662900000|2021-10-08 03:15:00|||||||||104
1633663200000|2021-10-08 03:20:00|12253.7|12251.7|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|301
1633663500000|2021-10-08 03:25:00|||||||||313
1633663800000|2021-10-08 03:30:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|593
1633664100000|2021-10-08 03:35:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|1193
1633664400000|2021-10-08 03:40:00|12255.3|12253.3|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|504
1633664700000|2021-10-08 03:45:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|354
1633665000000|2021-10-08 03:50:00|||||||||163
1633665300000|2021-10-08 03:55:00|||||||||724
1633665600000|2021-10-08 04:00:00|||||||||135
1633665900000|2021-10-08 04:05:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|228
1633666200000|2021-10-08 04:10:00|||||||||47
1633666500000|2021-10-08 04:15:00|12253.7|12251.7|12253|12251|12253.7|12251.7|12252.6|12250.6|4817
1633666800000|2021-10-08 04:20:00|12252.2|12250.2|12252.2|12250.2|12253|12251|12251.4|12249.4|5218
1633667100000|2021-10-08 04:25:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|648
1633667400000|2021-10-08 04:30:00|||||||||151
1633667700000|2021-10-08 04:35:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|448
1633668000000|2021-10-08 04:40:00|12253|12251|12252.2|12250.2|12253|12251|12252.2|12250.2|311
1633668300000|2021-10-08 04:45:00|||||||||116
1633668600000|2021-10-08 04:50:00|||||||||333
1633668900000|2021-10-08 04:55:00|12253|12251|12253|12251|12253|12251|12253|12251|209
1633669200000|2021-10-08 05:00:00|12252.6|12250.6|12252.2|12250.2|12253|12251|12252.2|12250.2|630
1633669500000|2021-10-08 05:05:00|12253|12251|12253|12251|12253|12251|12253|12251|245
1633669800000|2021-10-08 05:10:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|189
1633670100000|2021-10-08 05:15:00|12253|12251|12253|12251|12253.7|12251.7|12253|12251|185
1633670400000|2021-10-08 05:20:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253|12251|318
1633670700000|2021-10-08 05:25:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|487
1633671000000|2021-10-08 05:30:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|751
1633671300000|2021-10-08 05:35:00|12253|12251|12253|12251|12253.7|12251.7|12253|12251|93
1633671600000|2021-10-08 05:40:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|319
1633671900000|2021-10-08 05:45:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1698
1633672200000|2021-10-08 05:50:00|||||||||534
1633672500000|2021-10-08 05:55:00|||||||||43
1633672800000|2021-10-08 06:00:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|559
1633673100000|2021-10-08 06:05:00|12253|12251|12253|12251|12253|12251|12253|12251|603
1633673400000|2021-10-08 06:10:00|12253.7|12251.7|12253|12251|12253.7|12251.7|12253|12251|1764
1633673700000|2021-10-08 06:15:00|12252.2|12250.2|12253|12251|12253|12251|12252.2|12250.2|865
1633674000000|2021-10-08 06:20:00|12252.2|12250.2|12253|12251|12253.7|12251.7|12252.2|12250.2|956
1633674300000|2021-10-08 06:25:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253|12251|819
1633674600000|2021-10-08 06:30:00|12253.3|12251.3|12253.7|12251.7|12253.7|12251.7|12253|12251|486
1633674900000|2021-10-08 06:35:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|697
1633675200000|2021-10-08 06:40:00|12255.3|12253.3|12253.7|12251.7|12255.3|12253.3|12253|12251|1873
1633675500000|2021-10-08 06:45:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|749
1633675800000|2021-10-08 06:50:00|12253.3|12251.3|12253.7|12251.7|12253.7|12251.7|12253|12251|1148
1633676100000|2021-10-08 06:55:00|12253.3|12251.3|12253.7|12251.7|12253.7|12251.7|12253|12251|128
1633676400000|2021-10-08 07:00:00|12253|12251|12252.2|12250.2|12253|12251|12251.4|12249.4|3856
1633676700000|2021-10-08 07:05:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|561
1633677000000|2021-10-08 07:10:00|12250.6|12248.6|12249.8|12247.8|12251.4|12249.4|12249.8|12247.8|1752
1633677300000|2021-10-08 07:15:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12249.8|12247.8|1936
1633677600000|2021-10-08 07:20:00|12251|12249|12250.6|12248.6|12251.4|12249.4|12249|12247|735
1633677900000|2021-10-08 07:25:00|12249.8|12247.8|12249|12247|12250.6|12248.6|12249|12247|743
1633678200000|2021-10-08 07:30:00|12249.8|12247.8|12249.8|12247.8|12250.6|12248.6|12249|12247|1097
1633678500000|2021-10-08 07:35:00|12250.6|12248.6|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1333
1633678800000|2021-10-08 07:40:00|12249.8|12247.8|12251.4|12249.4|12251.4|12249.4|12249.8|12247.8|1982
1633679100000|2021-10-08 07:45:00|12250.6|12248.6|12251.4|12249.4|12252.2|12250.2|12250.6|12248.6|1277
1633679400000|2021-10-08 07:50:00|12250.6|12248.6|12250.6|12248.6|12251|12249|12249.8|12247.8|1070
1633679700000|2021-10-08 07:55:00|12249.8|12247.8|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|399
1633680000000|2021-10-08 08:00:00|12250.6|12248.6|12248.3|12246.3|12250.6|12248.6|12248.3|12246.3|1498
1633680300000|2021-10-08 08:05:00|12249|12247|12248.3|12246.3|12249|12247|12247.5|12245.5|1072
1633680600000|2021-10-08 08:10:00|12248.7|12246.7|12250.6|12248.6|12250.6|12248.6|12248.7|12246.7|344
1633680900000|2021-10-08 08:15:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|642
1633681200000|2021-10-08 08:20:00|12249.8|12247.8|12249|12247|12250.6|12248.6|12248.3|12246.3|576
1633681500000|2021-10-08 08:25:00|12249.8|12247.8|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|595
1633681800000|2021-10-08 08:30:00|12250.2|12248.2|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|187
1633682100000|2021-10-08 08:35:00|12249|12247|12249|12247|12249|12247|12249|12247|128
1633682400000|2021-10-08 08:40:00|12248.7|12246.7|12249|12247|12249|12247|12248.3|12246.3|255
1633682700000|2021-10-08 08:45:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|231
1633683000000|2021-10-08 08:50:00|12248.3|12246.3|12249.8|12247.8|12250.6|12248.6|12248.3|12246.3|1481
1633683300000|2021-10-08 08:55:00|12249|12247|12249|12247|12249.8|12247.8|12249|12247|663
1633683600000|2021-10-08 09:00:00|12249.8|12247.8|12251.4|12249.4|12251.4|12249.4|12249|12247|1180
1633683900000|2021-10-08 09:05:00|12251|12249|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|1093
1633684200000|2021-10-08 09:10:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|814
1633684500000|2021-10-08 09:15:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|243
1633684800000|2021-10-08 09:20:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|337
1633685100000|2021-10-08 09:25:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|657
1633685400000|2021-10-08 09:30:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|934
1633685700000|2021-10-08 09:35:00|12252.2|12250.2|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|264
1633686000000|2021-10-08 09:40:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|515
1633686300000|2021-10-08 09:45:00|||||||||245
1633686600000|2021-10-08 09:50:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|741
1633686900000|2021-10-08 09:55:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|573
1633687200000|2021-10-08 10:00:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|1381
1633687500000|2021-10-08 10:05:00|12251.4|12249.4|12250.6|12248.6|12252.2|12250.2|12250.6|12248.6|2063
1633687800000|2021-10-08 10:10:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1196
1633688100000|2021-10-08 10:15:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|1092
1633688400000|2021-10-08 10:20:00|12252.2|12250.2|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1018
1633688700000|2021-10-08 10:25:00|12252.2|12250.2|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|463
1633689000000|2021-10-08 10:30:00|12252.2|12250.2|12252.2|12250.2|12253|12251|12252.2|12250.2|100
1633689300000|2021-10-08 10:35:00|12251.8|12249.8|12253|12251|12253|12251|12251.4|12249.4|1973
1633689600000|2021-10-08 10:40:00|12253.3|12251.3|12253|12251|12253.7|12251.7|12253|12251|605
1633689900000|2021-10-08 10:45:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253|12251|2276
1633690200000|2021-10-08 10:50:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|539
1633690500000|2021-10-08 10:55:00|||||||||291
1633690800000|2021-10-08 11:00:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|418
1633691100000|2021-10-08 11:05:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|1805
1633691400000|2021-10-08 11:10:00|12253|12251|12253|12251|12253.7|12251.7|12253|12251|1950
1633691700000|2021-10-08 11:15:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253|12251|3092
1633692000000|2021-10-08 11:20:00|12255.3|12253.3|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|5919
1633692300000|2021-10-08 11:25:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253.7|12251.7|3057
1633692600000|2021-10-08 11:30:00|12255.3|12253.3|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|949
1633692900000|2021-10-08 11:35:00|12253.7|12251.7|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|1721
1633693200000|2021-10-08 11:40:00|12254.5|12252.5|12256.9|12254.9|12256.9|12254.9|12254.5|12252.5|2060
1633693500000|2021-10-08 11:45:00|12257.6|12255.6|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|2174
1633693800000|2021-10-08 11:50:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|2061
1633694100000|2021-10-08 11:55:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|893
1633694400000|2021-10-08 12:00:00|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|1819
1633694700000|2021-10-08 12:05:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|1011
1633695000000|2021-10-08 12:10:00|12257.6|12255.6|12260|12258|12260|12258|12256.9|12254.9|4969
1633695300000|2021-10-08 12:15:00|12259.6|12257.6|12260.8|12258.8|12261.5|12259.5|12259.2|12257.2|5193
1633695600000|2021-10-08 12:20:00|12260|12258|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|7297
1633695900000|2021-10-08 12:25:00|12260|12258|12256.9|12254.9|12260.8|12258.8|12256.1|12254.1|4377
1633696200000|2021-10-08 12:30:00|12264.3|12262.3|12266.2|12264.2|12274|12272|12260|12258|13461
1633696500000|2021-10-08 12:35:00|12265.5|12263.5|12275.6|12273.6|12275.6|12273.6|12265.5|12263.5|10941
1633696800000|2021-10-08 12:40:00|12274.8|12272.8|12270.1|12268.1|12274.8|12272.8|12268.6|12266.6|14667
1633697100000|2021-10-08 12:45:00|12269.4|12267.4|12262.3|12260.3|12270.1|12268.1|12262.3|12260.3|12924
1633697400000|2021-10-08 12:50:00|12261.5|12259.5|12267.8|12265.8|12269.4|12267.4|12260.8|12258.8|9623
1633697700000|2021-10-08 12:55:00|12268.6|12266.6|12272.5|12270.5|12274|12272|12268.6|12266.6|6147
1633698000000|2021-10-08 13:00:00|12273.3|12271.3|12270.9|12268.9|12274.8|12272.8|12270.1|12268.1|3966
1633698300000|2021-10-08 13:05:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12267.8|12265.8|7893
1633698600000|2021-10-08 13:10:00|12269.4|12267.4|12269.4|12267.4|12270.9|12268.9|12267.8|12265.8|4516
1633698900000|2021-10-08 13:15:00|12270.1|12268.1|12267|12265|12270.1|12268.1|12265.5|12263.5|3584
1633699200000|2021-10-08 13:20:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12264.7|12262.7|4307
1633699500000|2021-10-08 13:25:00|12265.5|12263.5|12262.3|12260.3|12266.2|12264.2|12261.5|12259.5|3293
1633699800000|2021-10-08 13:30:00|12261.5|12259.5|12260|12258|12262.3|12260.3|12257.6|12255.6|8983
1633700100000|2021-10-08 13:35:00|12259.2|12257.2|12256.1|12254.1|12260|12258|12255.3|12253.3|8125
1633700400000|2021-10-08 13:40:00|12255.3|12253.3|12256.1|12254.1|12258.4|12256.4|12255.3|12253.3|8237
1633700700000|2021-10-08 13:45:00|12255.3|12253.3|12256.1|12254.1|12256.9|12254.9|12253.7|12251.7|9279
1633701000000|2021-10-08 13:50:00|12255.3|12253.3|12257.6|12255.6|12259.2|12257.2|12254.5|12252.5|4182
1633701300000|2021-10-08 13:55:00|12257.3|12255.3|12254.5|12252.5|12257.6|12255.6|12252.2|12250.2|4598
1633701600000|2021-10-08 14:00:00|12255.3|12253.3|12253|12251|12255.3|12253.3|12252.2|12250.2|5558
1633701900000|2021-10-08 14:05:00|12253.7|12251.7|12251.4|12249.4|12253.7|12251.7|12251.4|12249.4|4809
1633702200000|2021-10-08 14:10:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|3557
1633702500000|2021-10-08 14:15:00|12252.2|12250.2|12253.7|12251.7|12255.3|12253.3|12252.2|12250.2|5536
1633702800000|2021-10-08 14:20:00|12254.5|12252.5|12253|12251|12254.5|12252.5|12252.2|12250.2|5934
1633703100000|2021-10-08 14:25:00|12252.2|12250.2|12252.2|12250.2|12253|12251|12250.6|12248.6|4345
1633703400000|2021-10-08 14:30:00|12251.4|12249.4|12252.2|12250.2|12253|12251|12251.4|12249.4|1490
1633703700000|2021-10-08 14:35:00|12251.4|12249.4|12249.8|12247.8|12251.4|12249.4|12249.8|12247.8|1750
1633704000000|2021-10-08 14:40:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12248.3|12246.3|4175
1633704300000|2021-10-08 14:45:00|12252.2|12250.2|12251.4|12249.4|12253|12251|12251.4|12249.4|6725
1633704600000|2021-10-08 14:50:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12248.3|12246.3|3822
1633704900000|2021-10-08 14:55:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|2190
1633705200000|2021-10-08 15:00:00|12249.8|12247.8|12251.4|12249.4|12251.4|12249.4|12249.8|12247.8|1827
1633705500000|2021-10-08 15:05:00|12250.6|12248.6|12249.8|12247.8|12251.4|12249.4|12249|12247|3502
1633705800000|2021-10-08 15:10:00|12250.6|12248.6|12249|12247|12250.6|12248.6|12248.3|12246.3|5492
1633706100000|2021-10-08 15:15:00|12248.3|12246.3|12248.3|12246.3|12249|12247|12248.3|12246.3|3607
1633706400000|2021-10-08 15:20:00|12249|12247|12245.1|12243.1|12249|12247|12245.1|12243.1|2405
1633706700000|2021-10-08 15:25:00|12244.4|12242.4|12245.1|12243.1|12245.9|12243.9|12243.6|12241.6|8186
1633707000000|2021-10-08 15:30:00|12245.9|12243.9|12245.1|12243.1|12246.7|12244.7|12245.1|12243.1|3792
1633707300000|2021-10-08 15:35:00|12245.9|12243.9|12246.7|12244.7|12247.5|12245.5|12245.1|12243.1|3196
1633707600000|2021-10-08 15:40:00|12247.5|12245.5|12249.8|12247.8|12249.8|12247.8|12247.5|12245.5|3261
1633707900000|2021-10-08 15:45:00|12249|12247|12248.3|12246.3|12249|12247|12247.5|12245.5|1396
1633708200000|2021-10-08 15:50:00|12249|12247|12249.8|12247.8|12249.8|12247.8|12249|12247|2163
1633708500000|2021-10-08 15:55:00|12249|12247|12250.6|12248.6|12251.4|12249.4|12249|12247|3009
1633708800000|2021-10-08 16:00:00|12249.8|12247.8|12250.6|12248.6|12251.4|12249.4|12249.8|12247.8|1875
1633709100000|2021-10-08 16:05:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1600
1633709400000|2021-10-08 16:10:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12249.8|12247.8|1016
1633709700000|2021-10-08 16:15:00|||||||||1498
1633710000000|2021-10-08 16:20:00|12251.4|12249.4|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|2327
1633710300000|2021-10-08 16:25:00|12251.4|12249.4|12249|12247|12251.4|12249.4|12249|12247|811
1633710600000|2021-10-08 16:30:00|12248.3|12246.3|12251.4|12249.4|12251.4|12249.4|12248.3|12246.3|1274
1633710900000|2021-10-08 16:35:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|281
1633711200000|2021-10-08 16:40:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|1332
1633711500000|2021-10-08 16:45:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|997
1633711800000|2021-10-08 16:50:00|12250.6|12248.6|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|652
1633712100000|2021-10-08 16:55:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|911
1633712400000|2021-10-08 17:00:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|950
1633712700000|2021-10-08 17:05:00|12250.6|12248.6|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1737
1633713000000|2021-10-08 17:10:00|12250.2|12248.2|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|312
1633713300000|2021-10-08 17:15:00|12250.6|12248.6|12249|12247|12250.6|12248.6|12249|12247|1112
1633713600000|2021-10-08 17:20:00|||||||||1390
1633713900000|2021-10-08 17:25:00|12248.3|12246.3|12249.8|12247.8|12249.8|12247.8|12248.3|12246.3|812
1633714200000|2021-10-08 17:30:00|12249|12247|12250.6|12248.6|12250.6|12248.6|12249|12247|1242
1633714500000|2021-10-08 17:35:00|12250.2|12248.2|12252.2|12250.2|12252.2|12250.2|12249.8|12247.8|1278
1633714800000|2021-10-08 17:40:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1709
1633715100000|2021-10-08 17:45:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|500
1633715400000|2021-10-08 17:50:00|12251.4|12249.4|12252.2|12250.2|12253|12251|12251.4|12249.4|616
1633715700000|2021-10-08 17:55:00|12253|12251|12252.2|12250.2|12253|12251|12251.4|12249.4|1006
1633716000000|2021-10-08 18:00:00|12253|12251|12252.2|12250.2|12253|12251|12252.2|12250.2|1514
1633716300000|2021-10-08 18:05:00|12253|12251|12252.2|12250.2|12253|12251|12251.4|12249.4|2526
1633716600000|2021-10-08 18:10:00|12251.4|12249.4|12252.2|12250.2|12253|12251|12251.4|12249.4|1321
1633716900000|2021-10-08 18:15:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|1200
1633717200000|2021-10-08 18:20:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|1115
1633717500000|2021-10-08 18:25:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12249|12247|803
1633717800000|2021-10-08 18:30:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12247.5|12245.5|1723
1633718100000|2021-10-08 18:35:00|||||||||89
1633718400000|2021-10-08 18:40:00|12249.4|12247.4|12249|12247|12249.8|12247.8|12249|12247|2321
1633718700000|2021-10-08 18:45:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|846
1633719000000|2021-10-08 18:50:00|||||||||534
1633719300000|2021-10-08 18:55:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|4223
1633719600000|2021-10-08 19:00:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|2161
1633719900000|2021-10-08 19:05:00|12248.3|12246.3|12249.8|12247.8|12249.8|12247.8|12248.3|12246.3|1720
1633720200000|2021-10-08 19:10:00|12249|12247|12249|12247|12249|12247|12249|12247|697
1633720500000|2021-10-08 19:15:00|12249.4|12247.4|12249|12247|12249.8|12247.8|12249|12247|387
1633720800000|2021-10-08 19:20:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|1717
1633721100000|2021-10-08 19:25:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12249|12247|2074
1633721400000|2021-10-08 19:30:00|12248.7|12246.7|12248.3|12246.3|12249|12247|12247.5|12245.5|948
1633721700000|2021-10-08 19:35:00|||||||||134
1633722000000|2021-10-08 19:40:00|12249|12247|12249|12247|12249|12247|12249|12247|194
1633722300000|2021-10-08 19:45:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|3198
1633722600000|2021-10-08 19:50:00|||||||||1453
1633722900000|2021-10-08 19:55:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12248.3|12246.3|2087
1633723200000|2021-10-08 20:00:00|||||||||612
1633723500000|2021-10-08 20:05:00|||||||||1042
1633723800000|2021-10-08 20:10:00|12248.3|12246.3|12248.3|12246.3|12249|12247|12248.3|12246.3|1040
1633724100000|2021-10-08 20:15:00|12247.5|12245.5|12247.5|12245.5|12247.5|12245.5|12247.5|12245.5|497
1633724400000|2021-10-08 20:20:00|12248.3|12246.3|12247.5|12245.5|12248.3|12246.3|12247.5|12245.5|1361
1633724700000|2021-10-08 20:25:00|12246.7|12244.7|12246.7|12244.7|12246.7|12244.7|12246.7|12244.7|1006
1633725000000|2021-10-08 20:30:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|631
1633725300000|2021-10-08 20:35:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|1615
1633725600000|2021-10-08 20:40:00|12245.1|12243.1|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|717
1633725900000|2021-10-08 20:45:00|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|1161
1633726200000|2021-10-08 20:50:00|12243.6|12241.6|12243.6|12241.6|12244.4|12242.4|12243.6|12241.6|2181
1633726500000|2021-10-08 20:55:00|12244.4|12242.4|12242.8|12240.8|12244.4|12242.4|12242|12240|4114
1633903200000|2021-10-10 22:00:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.1|12238.1|1231
1633903500000|2021-10-10 22:05:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|365
1633903800000|2021-10-10 22:10:00|12240.1|12238.1|12238.9|12236.9|12240.1|12238.1|12238.9|12236.9|437
1633904100000|2021-10-10 22:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|405
1633904400000|2021-10-10 22:20:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12236.5|12234.5|837
1633904700000|2021-10-10 22:25:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|232
1633905000000|2021-10-10 22:30:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|166
1633905300000|2021-10-10 22:35:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12237.3|12235.3|587
1633905600000|2021-10-10 22:40:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|375
1633905900000|2021-10-10 22:45:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|221
1633906200000|2021-10-10 22:50:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|433
1633906500000|2021-10-10 22:55:00|||||||||349
1633906800000|2021-10-10 23:00:00|||||||||177
1633907100000|2021-10-10 23:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|574
1633907400000|2021-10-10 23:10:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|117
1633907700000|2021-10-10 23:15:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|221
1633908000000|2021-10-10 23:20:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|193
1633908300000|2021-10-10 23:25:00|||||||||95
1633908600000|2021-10-10 23:30:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|76
1633908900000|2021-10-10 23:35:00|12238.5|12236.5|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|818
1633909200000|2021-10-10 23:40:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|400
1633909500000|2021-10-10 23:45:00|12240.8|12238.8|12240.8|12238.8|12240.8|12238.8|12240.5|12238.5|127
1633909800000|2021-10-10 23:50:00|12240.5|12238.5|12239.7|12237.7|12240.8|12238.8|12239.7|12237.7|456
1633910100000|2021-10-10 23:55:00|||||||||25
1633910400000|2021-10-11 00:00:00|12240.1|12238.1|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|188
1633910700000|2021-10-11 00:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|217
1633911000000|2021-10-11 00:10:00|||||||||76
1633911300000|2021-10-11 00:15:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|118
1633911600000|2021-10-11 00:20:00|||||||||40
1633911900000|2021-10-11 00:25:00|||||||||46
1633912200000|2021-10-11 00:30:00|12238.9|12236.9|12237.3|12235.3|12238.9|12236.9|12236.9|12234.9|1280
1633912500000|2021-10-11 00:35:00|12236.9|12234.9|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|278
1633912800000|2021-10-11 00:40:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|302
1633913100000|2021-10-11 00:45:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|108
1633913400000|2021-10-11 00:50:00|||||||||96
1633913700000|2021-10-11 00:55:00|||||||||39
1633914000000|2021-10-11 01:00:00|||||||||297
1633914300000|2021-10-11 01:05:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|122
1633914600000|2021-10-11 01:10:00|||||||||258
1633914900000|2021-10-11 01:15:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|1567
1633915200000|2021-10-11 01:20:00|||||||||59
1633915500000|2021-10-11 01:25:00|||||||||64
1633915800000|2021-10-11 01:30:00|||||||||324
1633916100000|2021-10-11 01:35:00|||||||||31
1633916400000|2021-10-11 01:40:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|1131
1633916700000|2021-10-11 01:45:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|1134
1633917000000|2021-10-11 01:50:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|813
1633917300000|2021-10-11 01:55:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|364
1633917600000|2021-10-11 02:00:00|||||||||160
1633917900000|2021-10-11 02:05:00|12234.6|12232.6|12233.4|12231.4|12234.6|12232.6|12233.4|12231.4|1455
1633918200000|2021-10-11 02:10:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|367
1633918500000|2021-10-11 02:15:00|||||||||55
1633918800000|2021-10-11 02:20:00|||||||||73
1633919100000|2021-10-11 02:25:00|||||||||37
1633919400000|2021-10-11 02:30:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|351
1633919700000|2021-10-11 02:35:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|378
1633920000000|2021-10-11 02:40:00|||||||||189
1633920300000|2021-10-11 02:45:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|290
1633920600000|2021-10-11 02:50:00|||||||||58
1633920900000|2021-10-11 02:55:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|506
1633921200000|2021-10-11 03:00:00|||||||||259
1633921500000|2021-10-11 03:05:00|||||||||235
1633921800000|2021-10-11 03:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|94
1633922100000|2021-10-11 03:15:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|472
1633922400000|2021-10-11 03:20:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|317
1633922700000|2021-10-11 03:25:00|12229.1|12227.1|12228.7|12226.7|12229.1|12227.1|12228.7|12226.7|1024
1633923000000|2021-10-11 03:30:00|12229.1|12227.1|12228|12226|12229.5|12227.5|12228|12226|694
1633923300000|2021-10-11 03:35:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|510
1633923600000|2021-10-11 03:40:00|||||||||12
1633923900000|2021-10-11 03:45:00|12228|12226|12228|12226|12228|12226|12228|12226|225
1633924200000|2021-10-11 03:50:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|421
1633924500000|2021-10-11 03:55:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|150
1633924800000|2021-10-11 04:00:00|||||||||279
1633925100000|2021-10-11 04:05:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|85
1633925400000|2021-10-11 04:10:00|||||||||19
1633925700000|2021-10-11 04:15:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|326
1633926000000|2021-10-11 04:20:00|||||||||35
1633926300000|2021-10-11 04:25:00|||||||||21
1633926600000|2021-10-11 04:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|641
1633926900000|2021-10-11 04:35:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|98
1633927200000|2021-10-11 04:40:00|12230.7|12228.7|12230.3|12228.3|12230.7|12228.7|12230.3|12228.3|811
1633927500000|2021-10-11 04:45:00|||||||||9
1633927800000|2021-10-11 04:50:00|||||||||5
1633928100000|2021-10-11 04:55:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|647
1633928400000|2021-10-11 05:00:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|29
1633928700000|2021-10-11 05:05:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|102
1633929000000|2021-10-11 05:10:00|||||||||15
1633929300000|2021-10-11 05:15:00|||||||||25
1633929600000|2021-10-11 05:20:00|||||||||128
1633929900000|2021-10-11 05:25:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|31
1633930200000|2021-10-11 05:30:00|||||||||51
1633930500000|2021-10-11 05:35:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|247
1633930800000|2021-10-11 05:40:00|||||||||406
1633931100000|2021-10-11 05:45:00|||||||||67
1633931400000|2021-10-11 05:50:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|273
1633931700000|2021-10-11 05:55:00|||||||||13
1633932000000|2021-10-11 06:00:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|815
1633932300000|2021-10-11 06:05:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|301
1633932600000|2021-10-11 06:10:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|278
1633932900000|2021-10-11 06:15:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|99
1633933200000|2021-10-11 06:20:00|12232.3|12230.3|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|424
1633933500000|2021-10-11 06:25:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|583
1633933800000|2021-10-11 06:30:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|723
1633934100000|2021-10-11 06:35:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|200
1633934400000|2021-10-11 06:40:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|404
1633934700000|2021-10-11 06:45:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|305
1633935000000|2021-10-11 06:50:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|158
1633935300000|2021-10-11 06:55:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|1579
1633935600000|2021-10-11 07:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|1485
1633935900000|2021-10-11 07:05:00|12230.3|12228.3|12232.6|12230.6|12232.6|12230.6|12230.3|12228.3|1491
1633936200000|2021-10-11 07:10:00|12231.9|12229.9|12233.4|12231.4|12233.4|12231.4|12231.9|12229.9|1065
1633936500000|2021-10-11 07:15:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|732
1633936800000|2021-10-11 07:20:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|908
1633937100000|2021-10-11 07:25:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|1402
1633937400000|2021-10-11 07:30:00|12232.3|12230.3|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|478
1633937700000|2021-10-11 07:35:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|514
1633938000000|2021-10-11 07:40:00|12233.8|12231.8|12233.4|12231.4|12234.2|12232.2|12233|12231|693
1633938300000|2021-10-11 07:45:00|12233|12231|12233|12231|12233.4|12231.4|12232.6|12230.6|503
1633938600000|2021-10-11 07:50:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|505
1633938900000|2021-10-11 07:55:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|300
1633939200000|2021-10-11 08:00:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|982
1633939500000|2021-10-11 08:05:00|||||||||937
1633939800000|2021-10-11 08:10:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|263
1633940100000|2021-10-11 08:15:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|344
1633940400000|2021-10-11 08:20:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|261
1633940700000|2021-10-11 08:25:00|12233.8|12231.8|12234.2|12232.2|12235|12233|12233.8|12231.8|409
1633941000000|2021-10-11 08:30:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|296
1633941300000|2021-10-11 08:35:00|12234.6|12232.6|12234.2|12232.2|12235|12233|12234.2|12232.2|344
1633941600000|2021-10-11 08:40:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|826
1633941900000|2021-10-11 08:45:00|12233.4|12231.4|12233.8|12231.8|12234.2|12232.2|12233.4|12231.4|294
1633942200000|2021-10-11 08:50:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|216
1633942500000|2021-10-11 08:55:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1479
1633942800000|2021-10-11 09:00:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|668
1633943100000|2021-10-11 09:05:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|126
1633943400000|2021-10-11 09:10:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|191
1633943700000|2021-10-11 09:15:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|196
1633944000000|2021-10-11 09:20:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|361
1633944300000|2021-10-11 09:25:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|254
1633944600000|2021-10-11 09:30:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|112
1633944900000|2021-10-11 09:35:00|12233|12231|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|298
1633945200000|2021-10-11 09:40:00|||||||||159
1633945500000|2021-10-11 09:45:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|449
1633945800000|2021-10-11 09:50:00|||||||||112
1633946100000|2021-10-11 09:55:00|||||||||67
1633946400000|2021-10-11 10:00:00|12231.9|12229.9|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|738
1633946700000|2021-10-11 10:05:00|||||||||160
1633947000000|2021-10-11 10:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|374
1633947300000|2021-10-11 10:15:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.7|12228.7|303
1633947600000|2021-10-11 10:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|55
1633947900000|2021-10-11 10:25:00|||||||||207
1633948200000|2021-10-11 10:30:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|814
1633948500000|2021-10-11 10:35:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|195
1633948800000|2021-10-11 10:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|474
1633949100000|2021-10-11 10:45:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|552
1633949400000|2021-10-11 10:50:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1038
1633949700000|2021-10-11 10:55:00|12231.1|12229.1|12230.7|12228.7|12231.1|12229.1|12230.3|12228.3|290
1633950000000|2021-10-11 11:00:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|481
1633950300000|2021-10-11 11:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|132
1633950600000|2021-10-11 11:10:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|266
1633950900000|2021-10-11 11:15:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|334
1633951200000|2021-10-11 11:20:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|879
1633951500000|2021-10-11 11:25:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|391
1633951800000|2021-10-11 11:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|291
1633952100000|2021-10-11 11:35:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|530
1633952400000|2021-10-11 11:40:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|644
1633952700000|2021-10-11 11:45:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|288
1633953000000|2021-10-11 11:50:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|728
1633953300000|2021-10-11 11:55:00|12232.3|12230.3|12231.9|12229.9|12232.3|12230.3|12231.9|12229.9|138
1633953600000|2021-10-11 12:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|360
1633953900000|2021-10-11 12:05:00|12231.1|12229.1|12233.4|12231.4|12233.4|12231.4|12231.1|12229.1|1438
1633954200000|2021-10-11 12:10:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|280
1633954500000|2021-10-11 12:15:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|236
1633954800000|2021-10-11 12:20:00|12232.6|12230.6|12231.1|12229.1|12232.6|12230.6|12230.3|12228.3|2180
1633955100000|2021-10-11 12:25:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|714
1633955400000|2021-10-11 12:30:00|12232.6|12230.6|12230.3|12228.3|12232.6|12230.6|12230.3|12228.3|1153
1633955700000|2021-10-11 12:35:00|12230.7|12228.7|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|802
1633956000000|2021-10-11 12:40:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1963
1633956300000|2021-10-11 12:45:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|624
1633956600000|2021-10-11 12:50:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|350
1633956900000|2021-10-11 12:55:00|||||||||378
1633957200000|2021-10-11 13:00:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|552
1633957500000|2021-10-11 13:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|252
1633957800000|2021-10-11 13:10:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|749
1633958100000|2021-10-11 13:15:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|762
1633958400000|2021-10-11 13:20:00|||||||||287
1633958700000|2021-10-11 13:25:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|745
1633959000000|2021-10-11 13:30:00|12231.5|12229.5|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|979
1633959300000|2021-10-11 13:35:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|562
1633959600000|2021-10-11 13:40:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|932
1633959900000|2021-10-11 13:45:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|647
1633960200000|2021-10-11 13:50:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|734
1633960500000|2021-10-11 13:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|495
1633960800000|2021-10-11 14:00:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|239
1633961100000|2021-10-11 14:05:00|||||||||179
1633961400000|2021-10-11 14:10:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|967
1633961700000|2021-10-11 14:15:00|||||||||154
1633962000000|2021-10-11 14:20:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|1316
1633962300000|2021-10-11 14:25:00|12233|12231|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|924
1633962600000|2021-10-11 14:30:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|487
1633962900000|2021-10-11 14:35:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|1589
1633963200000|2021-10-11 14:40:00|12232.6|12230.6|12229.5|12227.5|12232.6|12230.6|12229.5|12227.5|1136
1633963500000|2021-10-11 14:45:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|890
1633963800000|2021-10-11 14:50:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|154
1633964100000|2021-10-11 14:55:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|469
1633964400000|2021-10-11 15:00:00|||||||||134
1633964700000|2021-10-11 15:05:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|872
1633965000000|2021-10-11 15:10:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|252
1633965300000|2021-10-11 15:15:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|249
1633965600000|2021-10-11 15:20:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|745
1633965900000|2021-10-11 15:25:00|||||||||279
1633966200000|2021-10-11 15:30:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|763
1633966500000|2021-10-11 15:35:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|321
1633966800000|2021-10-11 15:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|449
1633967100000|2021-10-11 15:45:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|691
1633967400000|2021-10-11 15:50:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|331
1633967700000|2021-10-11 15:55:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|284
1633968000000|2021-10-11 16:00:00|||||||||101
1633968300000|2021-10-11 16:05:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|692
1633968600000|2021-10-11 16:10:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|137
1633968900000|2021-10-11 16:15:00|||||||||101
1633969200000|2021-10-11 16:20:00|||||||||265
1633969500000|2021-10-11 16:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|541
1633969800000|2021-10-11 16:30:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|539
1633970100000|2021-10-11 16:35:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|105
1633970400000|2021-10-11 16:40:00|||||||||60
1633970700000|2021-10-11 16:45:00|||||||||100
1633971000000|2021-10-11 16:50:00|||||||||166
1633971300000|2021-10-11 16:55:00|||||||||209
1633971600000|2021-10-11 17:00:00|||||||||93
1633971900000|2021-10-11 17:05:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|2680
1633972200000|2021-10-11 17:10:00|||||||||156
1633972500000|2021-10-11 17:15:00|||||||||44
1633972800000|2021-10-11 17:20:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|242
1633973100000|2021-10-11 17:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|190
1633973400000|2021-10-11 17:30:00|||||||||45
1633973700000|2021-10-11 17:35:00|||||||||71
1633974000000|2021-10-11 17:40:00|||||||||115
1633974300000|2021-10-11 17:45:00|||||||||273
1633974600000|2021-10-11 17:50:00|12228|12226|12228|12226|12228|12226|12228|12226|165
1633974900000|2021-10-11 17:55:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|480
1633975200000|2021-10-11 18:00:00|12228|12226|12228|12226|12228|12226|12228|12226|646
1633975500000|2021-10-11 18:05:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|281
1633975800000|2021-10-11 18:10:00|||||||||79
1633976100000|2021-10-11 18:15:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|395
1633976400000|2021-10-11 18:20:00|||||||||64
1633976700000|2021-10-11 18:25:00|||||||||100
1633977000000|2021-10-11 18:30:00|||||||||43
1633977300000|2021-10-11 18:35:00|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|320
1633977600000|2021-10-11 18:40:00|||||||||71
1633977900000|2021-10-11 18:45:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|731
1633978200000|2021-10-11 18:50:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|2048
1633978500000|2021-10-11 18:55:00|||||||||715
1633978800000|2021-10-11 19:00:00|12224|12222|12224|12222|12224|12222|12224|12222|551
1633979100000|2021-10-11 19:05:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|381
1633979400000|2021-10-11 19:10:00|||||||||133
1633979700000|2021-10-11 19:15:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|868
1633980000000|2021-10-11 19:20:00|||||||||42
1633980300000|2021-10-11 19:25:00|||||||||244
1633980600000|2021-10-11 19:30:00|||||||||773
1633980900000|2021-10-11 19:35:00|||||||||71
1633981200000|2021-10-11 19:40:00|||||||||574
1633981500000|2021-10-11 19:45:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12222.5|12220.5|497
1633981800000|2021-10-11 19:50:00|||||||||748
1633982100000|2021-10-11 19:55:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|2122
1633982400000|2021-10-11 20:00:00|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|12221.7|12219.7|1948
1633982700000|2021-10-11 20:05:00|||||||||67
1633983000000|2021-10-11 20:10:00|||||||||128
1633983300000|2021-10-11 20:15:00|||||||||456
1633983600000|2021-10-11 20:20:00|||||||||564
1633983900000|2021-10-11 20:25:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|382
1633984200000|2021-10-11 20:30:00|||||||||119
1633984500000|2021-10-11 20:35:00|12224|12222|12223.3|12221.3|12224|12222|12223.3|12221.3|648
1633984800000|2021-10-11 20:40:00|||||||||288
1633985100000|2021-10-11 20:45:00|||||||||535
1633985400000|2021-10-11 20:50:00|||||||||12
1633985700000|2021-10-11 20:55:00|12224|12222|12224|12222|12224|12222|12224|12222|1106
1633989600000|2021-10-11 22:00:00|12224.8|12222.8|12223.3|12221.3|12224.8|12222.8|12223.3|12221.3|426
1633989900000|2021-10-11 22:05:00|||||||||64
1633990500000|2021-10-11 22:15:00|||||||||18
1633990800000|2021-10-11 22:20:00|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|359
1633991100000|2021-10-11 22:25:00|12223.3|12221.3|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|358
1633991400000|2021-10-11 22:30:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|99
1633991700000|2021-10-11 22:35:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|419
1633992000000|2021-10-11 22:40:00|||||||||27
1633992300000|2021-10-11 22:45:00|||||||||2
1633992600000|2021-10-11 22:50:00|||||||||25
1633992900000|2021-10-11 22:55:00|||||||||1
1633993200000|2021-10-11 23:00:00|||||||||3
1633993500000|2021-10-11 23:05:00|12223.3|12221.3|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|128
1633993800000|2021-10-11 23:10:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|651
1633994100000|2021-10-11 23:15:00|12224|12222|12224|12222|12224|12222|12223.3|12221.3|416
1633994400000|2021-10-11 23:20:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|644
1633994700000|2021-10-11 23:25:00|12224|12222|12224|12222|12224|12222|12224|12222|186
1633995000000|2021-10-11 23:30:00|12223.3|12221.3|12224|12222|12224|12222|12223.3|12221.3|900
1633995300000|2021-10-11 23:35:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|894
1633995600000|2021-10-11 23:40:00|||||||||501
1633995900000|2021-10-11 23:45:00|||||||||56
1633996200000|2021-10-11 23:50:00|||||||||728
1633996500000|2021-10-11 23:55:00|||||||||155
1633996800000|2021-10-12 00:00:00|12224|12222|12223.3|12221.3|12224|12222|12223.3|12221.3|1650
1633997100000|2021-10-12 00:05:00|12224|12222|12227.2|12225.2|12227.2|12225.2|12224|12222|3359
1633997400000|2021-10-12 00:10:00|12226.4|12224.4|12227.2|12225.2|12228|12226|12226.4|12224.4|1268
1633997700000|2021-10-12 00:15:00|12228|12226|12228.7|12226.7|12229.5|12227.5|12227.2|12225.2|955
1633998000000|2021-10-12 00:20:00|12228|12226|12228|12226|12228|12226|12228|12226|378
1633998300000|2021-10-12 00:25:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|324
1633998600000|2021-10-12 00:30:00|12228|12226|12228|12226|12228|12226|12228|12226|112
1633998900000|2021-10-12 00:35:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|305
1633999200000|2021-10-12 00:40:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1715
1633999500000|2021-10-12 00:45:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|871
1633999800000|2021-10-12 00:50:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|255
1634000100000|2021-10-12 00:55:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|342
1634000400000|2021-10-12 01:00:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|254
1634000700000|2021-10-12 01:05:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|365
1634001000000|2021-10-12 01:10:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|831
1634001300000|2021-10-12 01:15:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|707
1634001600000|2021-10-12 01:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|770
1634001900000|2021-10-12 01:25:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|392
1634002200000|2021-10-12 01:30:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1046
1634002500000|2021-10-12 01:35:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|462
1634002800000|2021-10-12 01:40:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1259
1634003100000|2021-10-12 01:45:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|514
1634003400000|2021-10-12 01:50:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|169
1634003700000|2021-10-12 01:55:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|675
1634004000000|2021-10-12 02:00:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|332
1634004300000|2021-10-12 02:05:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1033
1634004600000|2021-10-12 02:10:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|879
1634004900000|2021-10-12 02:15:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|662
1634005200000|2021-10-12 02:20:00|||||||||321
1634005500000|2021-10-12 02:25:00|||||||||130
1634005800000|2021-10-12 02:30:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|376
1634006100000|2021-10-12 02:35:00|||||||||21
1634006400000|2021-10-12 02:40:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|373
1634006700000|2021-10-12 02:45:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|212
1634007000000|2021-10-12 02:50:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|255
1634007300000|2021-10-12 02:55:00|||||||||186
1634007600000|2021-10-12 03:00:00|||||||||35
1634007900000|2021-10-12 03:05:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1101
1634008200000|2021-10-12 03:10:00|||||||||119
1634008500000|2021-10-12 03:15:00|||||||||287
1634008800000|2021-10-12 03:20:00|||||||||51
1634009100000|2021-10-12 03:25:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|245
1634009400000|2021-10-12 03:30:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|210
1634009700000|2021-10-12 03:35:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|163
1634010000000|2021-10-12 03:40:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.5|12229.5|282
1634010300000|2021-10-12 03:45:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|103
1634010600000|2021-10-12 03:50:00|12231.9|12229.9|12231.5|12229.5|12231.9|12229.9|12231.1|12229.1|187
1634010900000|2021-10-12 03:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|102
1634011200000|2021-10-12 04:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|66
1634011500000|2021-10-12 04:05:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|261
1634011800000|2021-10-12 04:10:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|117
1634012100000|2021-10-12 04:15:00|||||||||27
1634012400000|2021-10-12 04:20:00|||||||||4
1634012700000|2021-10-12 04:25:00|||||||||10
1634013000000|2021-10-12 04:30:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|662
1634013300000|2021-10-12 04:35:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|76
1634013600000|2021-10-12 04:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|80
1634013900000|2021-10-12 04:45:00|||||||||117
1634014200000|2021-10-12 04:50:00|||||||||108
1634014500000|2021-10-12 04:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|80
1634014800000|2021-10-12 05:00:00|||||||||94
1634015100000|2021-10-12 05:05:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|516
1634015400000|2021-10-12 05:10:00|||||||||1053
1634015700000|2021-10-12 05:15:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|698
1634016000000|2021-10-12 05:20:00|||||||||214
1634016300000|2021-10-12 05:25:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|597
1634016600000|2021-10-12 05:30:00|||||||||86
1634016900000|2021-10-12 05:35:00|||||||||31
1634017200000|2021-10-12 05:40:00|||||||||87
1634017500000|2021-10-12 05:45:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|98
1634017800000|2021-10-12 05:50:00|||||||||65
1634018100000|2021-10-12 05:55:00|||||||||299
1634018400000|2021-10-12 06:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|343
1634018700000|2021-10-12 06:05:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|752
1634019000000|2021-10-12 06:10:00|12231.1|12229.1|12234.2|12232.2|12234.2|12232.2|12231.1|12229.1|1053
1634019300000|2021-10-12 06:15:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12232.6|12230.6|2145
1634019600000|2021-10-12 06:20:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12232.6|12230.6|2714
1634019900000|2021-10-12 06:25:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|1838
1634020200000|2021-10-12 06:30:00|12235|12233|12235|12233|12235|12233|12233.4|12231.4|1702
1634020500000|2021-10-12 06:35:00|12234.6|12232.6|12232.6|12230.6|12235|12233|12232.6|12230.6|588
1634020800000|2021-10-12 06:40:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|379
1634021100000|2021-10-12 06:45:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12235|12233|1242
1634021400000|2021-10-12 06:50:00|12235.8|12233.8|12237.3|12235.3|12237.3|12235.3|12235|12233|3365
1634021700000|2021-10-12 06:55:00|12236.5|12234.5|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|1330
1634022000000|2021-10-12 07:00:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|2040
1634022300000|2021-10-12 07:05:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|2347
1634022600000|2021-10-12 07:10:00|12235|12233|12231.9|12229.9|12235|12233|12230.3|12228.3|1862
1634022900000|2021-10-12 07:15:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|2039
1634023200000|2021-10-12 07:20:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|1124
1634023500000|2021-10-12 07:25:00|12235|12233|12234.2|12232.2|12235|12233|12232.6|12230.6|1586
1634023800000|2021-10-12 07:30:00|12235|12233|12233.4|12231.4|12235|12233|12232.6|12230.6|1190
1634024100000|2021-10-12 07:35:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1123
1634024400000|2021-10-12 07:40:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|2872
1634024700000|2021-10-12 07:45:00|12232.6|12230.6|12231.1|12229.1|12233.4|12231.4|12231.1|12229.1|782
1634025000000|2021-10-12 07:50:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|913
1634025300000|2021-10-12 07:55:00|12230.3|12228.3|12228|12226|12230.3|12228.3|12228|12226|2327
1634025600000|2021-10-12 08:00:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228|12226|2550
1634025900000|2021-10-12 08:05:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|3417
1634026200000|2021-10-12 08:10:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|749
1634026500000|2021-10-12 08:15:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1113
1634026800000|2021-10-12 08:20:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1170
1634027100000|2021-10-12 08:25:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|511
1634027400000|2021-10-12 08:30:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|1174
1634027700000|2021-10-12 08:35:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|2026
1634028000000|2021-10-12 08:40:00|12227.2|12225.2|12228.7|12226.7|12228.7|12226.7|12227.2|12225.2|1691
1634028300000|2021-10-12 08:45:00|12228|12226|12229.5|12227.5|12229.5|12227.5|12228|12226|693
1634028600000|2021-10-12 08:50:00|12228.7|12226.7|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|790
1634028900000|2021-10-12 08:55:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|688
1634029200000|2021-10-12 09:00:00|12230.3|12228.3|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|919
1634029500000|2021-10-12 09:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|817
1634029800000|2021-10-12 09:10:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|493
1634030100000|2021-10-12 09:15:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|1054
1634030400000|2021-10-12 09:20:00|12232.3|12230.3|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|295
1634030700000|2021-10-12 09:25:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|1258
1634031000000|2021-10-12 09:30:00|12233|12231|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|848
1634031300000|2021-10-12 09:35:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|1325
1634031600000|2021-10-12 09:40:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|732
1634031900000|2021-10-12 09:45:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|1073
1634032200000|2021-10-12 09:50:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|546
1634032500000|2021-10-12 09:55:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.4|12233.4|133
1634032800000|2021-10-12 10:00:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|339
1634033100000|2021-10-12 10:05:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|390
1634033400000|2021-10-12 10:10:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|453
1634033700000|2021-10-12 10:15:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12235|12233|374
1634034000000|2021-10-12 10:20:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|484
1634034300000|2021-10-12 10:25:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|511
1634034600000|2021-10-12 10:30:00|12236.9|12234.9|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|254
1634034900000|2021-10-12 10:35:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|548
1634035200000|2021-10-12 10:40:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2166
1634035500000|2021-10-12 10:45:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12233.4|12231.4|413
1634035800000|2021-10-12 10:50:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|4251
1634036100000|2021-10-12 10:55:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1407
1634036400000|2021-10-12 11:00:00|12233.4|12231.4|12235|12233|12235|12233|12232.6|12230.6|1314
1634036700000|2021-10-12 11:05:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1970
1634037000000|2021-10-12 11:10:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|2056
1634037300000|2021-10-12 11:15:00|12234.2|12232.2|12235|12233|12235|12233|12233.4|12231.4|1771
1634037600000|2021-10-12 11:20:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|2010
1634037900000|2021-10-12 11:25:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|1580
1634038200000|2021-10-12 11:30:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|915
1634038500000|2021-10-12 11:35:00|12234.6|12232.6|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|694
1634038800000|2021-10-12 11:40:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|1814
1634039100000|2021-10-12 11:45:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|468
1634039400000|2021-10-12 11:50:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|3222
1634039700000|2021-10-12 11:55:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|962
1634040000000|2021-10-12 12:00:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|3986
1634040300000|2021-10-12 12:05:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235|12233|1530
1634040600000|2021-10-12 12:10:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12235|12233|1331
1634040900000|2021-10-12 12:15:00|12236.2|12234.2|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|5155
1634041200000|2021-10-12 12:20:00|12237.3|12235.3|12234.2|12232.2|12238.1|12236.1|12233.4|12231.4|7877
1634041500000|2021-10-12 12:25:00|12233.4|12231.4|12231.9|12229.9|12235|12233|12231.1|12229.1|5429
1634041800000|2021-10-12 12:30:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|6585
1634042100000|2021-10-12 12:35:00|12231.1|12229.1|12230.3|12228.3|12232.6|12230.6|12229.5|12227.5|3645
1634042400000|2021-10-12 12:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1476
1634042700000|2021-10-12 12:45:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|867
1634043000000|2021-10-12 12:50:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|3991
1634043300000|2021-10-12 12:55:00|12231.9|12229.9|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|3723
1634043600000|2021-10-12 13:00:00|12229.5|12227.5|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|4425
1634043900000|2021-10-12 13:05:00|12228.7|12226.7|12235|12233|12235|12233|12228.7|12226.7|7877
1634044200000|2021-10-12 13:10:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12231.9|12229.9|1474
1634044500000|2021-10-12 13:15:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1728
1634044800000|2021-10-12 13:20:00|12233.4|12231.4|12229.5|12227.5|12233.4|12231.4|12229.5|12227.5|4375
1634045100000|2021-10-12 13:25:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|3145
1634045400000|2021-10-12 13:30:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12225.6|12223.6|9225
1634045700000|2021-10-12 13:35:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12227.2|12225.2|6147
1634046000000|2021-10-12 13:40:00|12228.7|12226.7|12230.3|12228.3|12231.1|12229.1|12228.7|12226.7|4733
1634046300000|2021-10-12 13:45:00|12231.1|12229.1|12234.2|12232.2|12235|12233|12230.3|12228.3|4994
1634046600000|2021-10-12 13:50:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12231.1|12229.1|3543
1634046900000|2021-10-12 13:55:00|12233.4|12231.4|12235.8|12233.8|12235.8|12233.8|12232.6|12230.6|3848
1634047200000|2021-10-12 14:00:00|12236.2|12234.2|12240.5|12238.5|12242|12240|12235.8|12233.8|10224
1634047500000|2021-10-12 14:05:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12238.1|12236.1|6540
1634047800000|2021-10-12 14:10:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12238.9|12236.9|3126
1634048100000|2021-10-12 14:15:00|12238.9|12236.9|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|2879
1634048400000|2021-10-12 14:20:00|12238.9|12236.9|12237.3|12235.3|12239.7|12237.7|12236.5|12234.5|3012
1634048700000|2021-10-12 14:25:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12236.5|12234.5|2409
1634049000000|2021-10-12 14:30:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|2026
1634049300000|2021-10-12 14:35:00|12235|12233|12233.4|12231.4|12235|12233|12232.6|12230.6|3284
1634049600000|2021-10-12 14:40:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|2443
1634049900000|2021-10-12 14:45:00|12233.4|12231.4|12233.4|12231.4|12235|12233|12233.4|12231.4|1569
1634050200000|2021-10-12 14:50:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|1874
1634050500000|2021-10-12 14:55:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|3669
1634050800000|2021-10-12 15:00:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|1486
1634051100000|2021-10-12 15:05:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|2570
1634051400000|2021-10-12 15:10:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|1543
1634051700000|2021-10-12 15:15:00|12233.4|12231.4|12231.1|12229.1|12233.4|12231.4|12230.3|12228.3|2685
1634052000000|2021-10-12 15:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|2373
1634052300000|2021-10-12 15:25:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|3774
1634052600000|2021-10-12 15:30:00|12230.3|12228.3|12227.2|12225.2|12230.3|12228.3|12227.2|12225.2|4082
1634052900000|2021-10-12 15:35:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12224|12222|4411
1634053200000|2021-10-12 15:40:00|12225.6|12223.6|12224.8|12222.8|12225.6|12223.6|12224|12222|2044
1634053500000|2021-10-12 15:45:00|12224|12222|12228|12226|12228|12226|12224|12222|6437
1634053800000|2021-10-12 15:50:00|12228.7|12226.7|12226.4|12224.4|12228.7|12226.7|12226.4|12224.4|3028
1634054100000|2021-10-12 15:55:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|3690
1634054400000|2021-10-12 16:00:00|12226.4|12224.4|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|1712
1634054700000|2021-10-12 16:05:00|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|2296
1634055000000|2021-10-12 16:10:00|12225.6|12223.6|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|3717
1634055300000|2021-10-12 16:15:00|12224.8|12222.8|12226.4|12224.4|12226.4|12224.4|12224.8|12222.8|1367
1634055600000|2021-10-12 16:20:00|12227.2|12225.2|12228.7|12226.7|12228.7|12226.7|12227.2|12225.2|1388
1634055900000|2021-10-12 16:25:00|12228|12226|12229.5|12227.5|12229.5|12227.5|12228|12226|3909
1634056200000|2021-10-12 16:30:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|673
1634056500000|2021-10-12 16:35:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|3908
1634056800000|2021-10-12 16:40:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228.7|12226.7|1818
1634057100000|2021-10-12 16:45:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228.7|12226.7|1796
1634057400000|2021-10-12 16:50:00|12229.5|12227.5|12229.5|12227.5|12230.7|12228.7|12229.5|12227.5|2265
1634057700000|2021-10-12 16:55:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.9|12227.9|1351
1634058000000|2021-10-12 17:00:00|12230.7|12228.7|12231.1|12229.1|12231.9|12229.9|12229.5|12227.5|3490
1634058300000|2021-10-12 17:05:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228|12226|4071
1634058600000|2021-10-12 17:10:00|12228.7|12226.7|12228|12226|12229.5|12227.5|12228|12226|2450
1634058900000|2021-10-12 17:15:00|12228.7|12226.7|12227.2|12225.2|12228.7|12226.7|12226.4|12224.4|1888
1634059200000|2021-10-12 17:20:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|2663
1634059500000|2021-10-12 17:25:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228|12226|1902
1634059800000|2021-10-12 17:30:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|947
1634060100000|2021-10-12 17:35:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|848
1634060400000|2021-10-12 17:40:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1831
1634060700000|2021-10-12 17:45:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|2494
1634061000000|2021-10-12 17:50:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1053
1634061300000|2021-10-12 17:55:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|775
1634061600000|2021-10-12 18:00:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|727
1634061900000|2021-10-12 18:05:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1204
1634062200000|2021-10-12 18:10:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|645
1634062500000|2021-10-12 18:15:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|1558
1634062800000|2021-10-12 18:20:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|7668
1634063100000|2021-10-12 18:25:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|311
1634063400000|2021-10-12 18:30:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|871
1634063700000|2021-10-12 18:35:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|612
1634064000000|2021-10-12 18:40:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|915
1634064300000|2021-10-12 18:45:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|2964
1634064600000|2021-10-12 18:50:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|2334
1634064900000|2021-10-12 18:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|4490
1634065200000|2021-10-12 19:00:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|4881
1634065500000|2021-10-12 19:05:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|862
1634065800000|2021-10-12 19:10:00|||||||||560
1634066100000|2021-10-12 19:15:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|1050
1634066400000|2021-10-12 19:20:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|4800
1634066700000|2021-10-12 19:25:00|||||||||1354
1634067000000|2021-10-12 19:30:00|||||||||111
1634067300000|2021-10-12 19:35:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1106
1634067600000|2021-10-12 19:40:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|1467
1634067900000|2021-10-12 19:45:00|||||||||2311
1634068200000|2021-10-12 19:50:00|12236.5|12234.5|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|3599
1634068500000|2021-10-12 19:55:00|12236.5|12234.5|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|3979
1634068800000|2021-10-12 20:00:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|4849
1634069100000|2021-10-12 20:05:00|12235|12233|12235|12233|12235|12233|12235|12233|1848
1634069400000|2021-10-12 20:10:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|958
1634069700000|2021-10-12 20:15:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|1632
1634070000000|2021-10-12 20:20:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|283
1634070300000|2021-10-12 20:25:00|12233.8|12231.8|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1156
1634070600000|2021-10-12 20:30:00|||||||||405
1634070900000|2021-10-12 20:35:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|967
1634071200000|2021-10-12 20:40:00|12235|12233|12235|12233|12235.8|12233.8|12234.2|12232.2|3958
1634071500000|2021-10-12 20:45:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|932
1634071800000|2021-10-12 20:50:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1762
1634072100000|2021-10-12 20:55:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1260
1634076000000|2021-10-12 22:00:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|408
1634076300000|2021-10-12 22:05:00|12235|12233|12235|12233|12235|12233|12235|12233|46
1634076600000|2021-10-12 22:10:00|||||||||4
1634077200000|2021-10-12 22:20:00|||||||||51
1634077500000|2021-10-12 22:25:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1517
1634077800000|2021-10-12 22:30:00|12234.6|12232.6|12234.2|12232.2|12234.6|12232.6|12234.2|12232.2|100
1634078100000|2021-10-12 22:35:00|||||||||5
1634078400000|2021-10-12 22:40:00|||||||||7
1634078700000|2021-10-12 22:45:00|||||||||186
1634079000000|2021-10-12 22:50:00|||||||||15
1634079300000|2021-10-12 22:55:00|||||||||10
1634079600000|2021-10-12 23:00:00|12235|12233|12235|12233|12235|12233|12235|12233|60
1634079900000|2021-10-12 23:05:00|||||||||11
1634080200000|2021-10-12 23:10:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|19
1634080500000|2021-10-12 23:15:00|||||||||7
1634080800000|2021-10-12 23:20:00|||||||||60
1634081100000|2021-10-12 23:25:00|||||||||214
1634081400000|2021-10-12 23:30:00|||||||||1
1634081700000|2021-10-12 23:35:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|81
1634082000000|2021-10-12 23:40:00|12236.2|12234.2|12235|12233|12236.5|12234.5|12235|12233|656
1634082300000|2021-10-12 23:45:00|12235.4|12233.4|12236.5|12234.5|12236.5|12234.5|12235|12233|663
1634082600000|2021-10-12 23:50:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|186
1634082900000|2021-10-12 23:55:00|12237.3|12235.3|12236.9|12234.9|12237.3|12235.3|12236.5|12234.5|1217
1634083200000|2021-10-13 00:00:00|12236.5|12234.5|12238.1|12236.1|12238.1|12236.1|12236.5|12234.5|906
1634083500000|2021-10-13 00:05:00|12237.3|12235.3|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|1067
1634083800000|2021-10-13 00:10:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|398
1634084100000|2021-10-13 00:15:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|584
1634084400000|2021-10-13 00:20:00|12237.7|12235.7|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|499
1634084700000|2021-10-13 00:25:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|230
1634085000000|2021-10-13 00:30:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1426
1634085300000|2021-10-13 00:35:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|371
1634085600000|2021-10-13 00:40:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|986
1634085900000|2021-10-13 00:45:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|834
1634086200000|2021-10-13 00:50:00|12236.2|12234.2|12235.8|12233.8|12236.2|12234.2|12235.8|12233.8|430
1634086500000|2021-10-13 00:55:00|||||||||515
1634086800000|2021-10-13 01:00:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|157
1634087100000|2021-10-13 01:05:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|413
1634087400000|2021-10-13 01:10:00|||||||||159
1634087700000|2021-10-13 01:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.7|12235.7|202
1634088000000|2021-10-13 01:20:00|||||||||265
1634088300000|2021-10-13 01:25:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|52
1634088600000|2021-10-13 01:30:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|283
1634088900000|2021-10-13 01:35:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|235
1634089200000|2021-10-13 01:40:00|||||||||21
1634089500000|2021-10-13 01:45:00|12235.8|12233.8|12234.2|12232.2|12236.5|12234.5|12234.2|12232.2|601
1634089800000|2021-10-13 01:50:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|271
1634090100000|2021-10-13 01:55:00|||||||||123
1634090400000|2021-10-13 02:00:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|622
1634090700000|2021-10-13 02:05:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|388
1634091000000|2021-10-13 02:10:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|122
1634091300000|2021-10-13 02:15:00|||||||||20
1634091600000|2021-10-13 02:20:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|480
1634091900000|2021-10-13 02:25:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|47
1634092200000|2021-10-13 02:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|227
1634092500000|2021-10-13 02:35:00|12232.3|12230.3|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|212
1634092800000|2021-10-13 02:40:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|463
1634093100000|2021-10-13 02:45:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|203
1634093400000|2021-10-13 02:50:00|||||||||53
1634093700000|2021-10-13 02:55:00|12233|12231|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|56
1634094000000|2021-10-13 03:00:00|||||||||94
1634094300000|2021-10-13 03:05:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|414
1634094600000|2021-10-13 03:10:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|319
1634094900000|2021-10-13 03:15:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|366
1634095200000|2021-10-13 03:20:00|||||||||5
1634095500000|2021-10-13 03:25:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|39
1634095800000|2021-10-13 03:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|687
1634096100000|2021-10-13 03:35:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|79
1634096400000|2021-10-13 03:40:00|||||||||956
1634096700000|2021-10-13 03:45:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|112
1634097000000|2021-10-13 03:50:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|205
1634097300000|2021-10-13 03:55:00|||||||||25
1634097600000|2021-10-13 04:00:00|||||||||88
1634097900000|2021-10-13 04:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|70
1634098200000|2021-10-13 04:10:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|122
1634099400000|2021-10-13 04:30:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|52
1634100300000|2021-10-13 04:45:00|||||||||180
1634100600000|2021-10-13 04:50:00|||||||||6
1634100900000|2021-10-13 04:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|82
1634101200000|2021-10-13 05:00:00|||||||||753
1634101500000|2021-10-13 05:05:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|90
1634102100000|2021-10-13 05:15:00|||||||||85
1634102400000|2021-10-13 05:20:00|||||||||268
1634102700000|2021-10-13 05:25:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|140
1634103000000|2021-10-13 05:30:00|||||||||1
1634103300000|2021-10-13 05:35:00|12230.7|12228.7|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|386
1634103600000|2021-10-13 05:40:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|65
1634103900000|2021-10-13 05:45:00|||||||||297
1634104200000|2021-10-13 05:50:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|1363
1634104500000|2021-10-13 05:55:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|452
1634104800000|2021-10-13 06:00:00|12230.3|12228.3|12231.1|12229.1|12231.9|12229.9|12229.5|12227.5|1260
1634105100000|2021-10-13 06:05:00|12230.7|12228.7|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|880
1634105400000|2021-10-13 06:10:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|493
1634105700000|2021-10-13 06:15:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|2726
1634106000000|2021-10-13 06:20:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1055
1634106300000|2021-10-13 06:25:00|12231.9|12229.9|12230.3|12228.3|12232.6|12230.6|12229.5|12227.5|1680
1634106600000|2021-10-13 06:30:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|665
1634106900000|2021-10-13 06:35:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|887
1634107200000|2021-10-13 06:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1000
1634107500000|2021-10-13 06:45:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|1283
1634107800000|2021-10-13 06:50:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1323
1634108100000|2021-10-13 06:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|92
1634108400000|2021-10-13 07:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|828
1634108700000|2021-10-13 07:05:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|778
1634109000000|2021-10-13 07:10:00|12230.3|12228.3|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|1066
1634109300000|2021-10-13 07:15:00|12228|12226|12227.2|12225.2|12229.5|12227.5|12227.2|12225.2|2477
1634109600000|2021-10-13 07:20:00|12228|12226|12228|12226|12228.7|12226.7|12227.2|12225.2|1426
1634109900000|2021-10-13 07:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|808
1634110200000|2021-10-13 07:30:00|12229.1|12227.1|12231.1|12229.1|12231.1|12229.1|12229.1|12227.1|859
1634110500000|2021-10-13 07:35:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1023
1634110800000|2021-10-13 07:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|693
1634111100000|2021-10-13 07:45:00|12230.3|12228.3|12232.3|12230.3|12232.3|12230.3|12230.3|12228.3|548
1634111400000|2021-10-13 07:50:00|12232.6|12230.6|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|848
1634111700000|2021-10-13 07:55:00|12231.9|12229.9|12232.3|12230.3|12232.6|12230.6|12231.9|12229.9|740
1634112000000|2021-10-13 08:00:00|12232.6|12230.6|12235.8|12233.8|12236.5|12234.5|12232.3|12230.3|2222
1634112300000|2021-10-13 08:05:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2192
1634112600000|2021-10-13 08:10:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235|12233|889
1634112900000|2021-10-13 08:15:00|12236.5|12234.5|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|1773
1634113200000|2021-10-13 08:20:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12234.2|12232.2|1243
1634113500000|2021-10-13 08:25:00|12235.8|12233.8|12236.5|12234.5|12237.3|12235.3|12235|12233|1711
1634113800000|2021-10-13 08:30:00|12235.8|12233.8|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|2127
1634114100000|2021-10-13 08:35:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|780
1634114400000|2021-10-13 08:40:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235|12233|241
1634114700000|2021-10-13 08:45:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|1269
1634115000000|2021-10-13 08:50:00|12237.3|12235.3|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|730
1634115300000|2021-10-13 08:55:00|12238.1|12236.1|12236.5|12234.5|12238.5|12236.5|12236.5|12234.5|3283
1634115600000|2021-10-13 09:00:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|563
1634115900000|2021-10-13 09:05:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|713
1634116200000|2021-10-13 09:10:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|459
1634116500000|2021-10-13 09:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|2022
1634116800000|2021-10-13 09:20:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|1043
1634117100000|2021-10-13 09:25:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235|12233|1575
1634117400000|2021-10-13 09:30:00|12235|12233|12236.5|12234.5|12237.3|12235.3|12235|12233|808
1634117700000|2021-10-13 09:35:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|861
1634118000000|2021-10-13 09:40:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|764
1634118300000|2021-10-13 09:45:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|1912
1634118600000|2021-10-13 09:50:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|2577
1634118900000|2021-10-13 09:55:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|344
1634119200000|2021-10-13 10:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1110
1634119500000|2021-10-13 10:05:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|801
1634119800000|2021-10-13 10:10:00|||||||||242
1634120100000|2021-10-13 10:15:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|603
1634120400000|2021-10-13 10:20:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|1043
1634120700000|2021-10-13 10:25:00|12235|12233|12235|12233|12235|12233|12235|12233|489
1634121000000|2021-10-13 10:30:00|||||||||194
1634121300000|2021-10-13 10:35:00|12234.6|12232.6|12235|12233|12235|12233|12234.2|12232.2|285
1634121600000|2021-10-13 10:40:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|772
1634121900000|2021-10-13 10:45:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|623
1634122200000|2021-10-13 10:50:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|230
1634122500000|2021-10-13 10:55:00|||||||||881
1634122800000|2021-10-13 11:00:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|787
1634123100000|2021-10-13 11:05:00|12234.6|12232.6|12232.6|12230.6|12235|12233|12232.6|12230.6|1905
1634123400000|2021-10-13 11:10:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|2945
1634123700000|2021-10-13 11:15:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|990
1634124000000|2021-10-13 11:20:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|515
1634124300000|2021-10-13 11:25:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|865
1634124600000|2021-10-13 11:30:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|531
1634124900000|2021-10-13 11:35:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|1193
1634125200000|2021-10-13 11:40:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|1617
1634125500000|2021-10-13 11:45:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|2136
1634125800000|2021-10-13 11:50:00|12235|12233|12235|12233|12235|12233|12235|12233|1766
1634126100000|2021-10-13 11:55:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|3963
1634126400000|2021-10-13 12:00:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|879
1634126700000|2021-10-13 12:05:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12233.4|12231.4|4404
1634127000000|2021-10-13 12:10:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|3897
1634127300000|2021-10-13 12:15:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1611
1634127600000|2021-10-13 12:20:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|6627
1634127900000|2021-10-13 12:25:00|12232.6|12230.6|12231.5|12229.5|12234.2|12232.2|12231.5|12229.5|6427
1634128200000|2021-10-13 12:30:00|12231.1|12229.1|12220.1|12218.1|12232.6|12230.6|12218.6|12216.6|15773
1634128500000|2021-10-13 12:35:00|12219.4|12217.4|12210.8|12208.8|12220.1|12218.1|12210.8|12208.8|15881
1634128800000|2021-10-13 12:40:00|12211.5|12209.5|12213.1|12211.1|12213.1|12211.1|12203|12201|16502
1634129100000|2021-10-13 12:45:00|12212.3|12210.3|12215.5|12213.5|12215.5|12213.5|12211.5|12209.5|10037
1634129400000|2021-10-13 12:50:00|12214.7|12212.7|12218.6|12216.6|12220.1|12218.1|12212.3|12210.3|11246
1634129700000|2021-10-13 12:55:00|12217.8|12215.8|12214.7|12212.7|12218.6|12216.6|12210.8|12208.8|9261
1634130000000|2021-10-13 13:00:00|12213.9|12211.9|12217|12215|12217|12215|12213.1|12211.1|8395
1634130300000|2021-10-13 13:05:00|12216.2|12214.2|12217.8|12215.8|12218.6|12216.6|12215.5|12213.5|9190
1634130600000|2021-10-13 13:10:00|12218.6|12216.6|12223.7|12221.7|12223.7|12221.7|12218.6|12216.6|8751
1634130900000|2021-10-13 13:15:00|12223.3|12221.3|12223.3|12221.3|12225.6|12223.6|12221.7|12219.7|7121
1634131200000|2021-10-13 13:20:00|12222.5|12220.5|12226.4|12224.4|12228|12226|12222.5|12220.5|7488
1634131500000|2021-10-13 13:25:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12224.8|12222.8|5493
1634131800000|2021-10-13 13:30:00|12228|12226|12231.9|12229.9|12235.8|12233.8|12228|12226|10333
1634132100000|2021-10-13 13:35:00|12232.6|12230.6|12238.1|12236.1|12238.1|12236.1|12231.1|12229.1|8193
1634132400000|2021-10-13 13:40:00|12237.3|12235.3|12230.3|12228.3|12237.3|12235.3|12228|12226|10276
1634132700000|2021-10-13 13:45:00|12231.1|12229.1|12228.7|12226.7|12231.1|12229.1|12227.2|12225.2|6080
1634133000000|2021-10-13 13:50:00|12228|12226|12229.5|12227.5|12230.3|12228.3|12225.6|12223.6|5178
1634133300000|2021-10-13 13:55:00|12230.3|12228.3|12235.8|12233.8|12236.5|12234.5|12230.3|12228.3|8881
1634133600000|2021-10-13 14:00:00|12236.5|12234.5|12233.4|12231.4|12236.5|12234.5|12231.9|12229.9|5900
1634133900000|2021-10-13 14:05:00|12232.6|12230.6|12235|12233|12235.8|12233.8|12232.6|12230.6|4838
1634134200000|2021-10-13 14:10:00|12235.8|12233.8|12237.3|12235.3|12242|12240|12235|12233|6746
1634134500000|2021-10-13 14:15:00|12238.1|12236.1|12236.5|12234.5|12239.7|12237.7|12236.5|12234.5|5082
1634134800000|2021-10-13 14:20:00|12235.8|12233.8|12238.1|12236.1|12240.5|12238.5|12235.8|12233.8|6038
1634135100000|2021-10-13 14:25:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12237.3|12235.3|4986
1634135400000|2021-10-13 14:30:00|12237.3|12235.3|12237.3|12235.3|12238.1|12236.1|12234.2|12232.2|11260
1634135700000|2021-10-13 14:35:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|4205
1634136000000|2021-10-13 14:40:00|12238.9|12236.9|12242|12240|12242|12240|12238.9|12236.9|3705
1634136300000|2021-10-13 14:45:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12240.5|12238.5|6357
1634136600000|2021-10-13 14:50:00|12242|12240|12239.7|12237.7|12243.6|12241.6|12239.7|12237.7|6311
1634136900000|2021-10-13 14:55:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12236.5|12234.5|3428
1634137200000|2021-10-13 15:00:00|12238.9|12236.9|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|2418
1634137500000|2021-10-13 15:05:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12235.8|12233.8|3752
1634137800000|2021-10-13 15:10:00|12238.1|12236.1|12235|12233|12238.1|12236.1|12235|12233|5286
1634138100000|2021-10-13 15:15:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|2617
1634138400000|2021-10-13 15:20:00|12235|12233|12235|12233|12235.8|12233.8|12234.2|12232.2|3996
1634138700000|2021-10-13 15:25:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|2336
1634139000000|2021-10-13 15:30:00|12235|12233|12232.6|12230.6|12235|12233|12232.6|12230.6|3630
1634139300000|2021-10-13 15:35:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|4098
1634139600000|2021-10-13 15:40:00|12232.6|12230.6|12235|12233|12235.8|12233.8|12232.6|12230.6|3568
1634139900000|2021-10-13 15:45:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12233.4|12231.4|2162
1634140200000|2021-10-13 15:50:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|1393
1634140500000|2021-10-13 15:55:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|1252
1634140800000|2021-10-13 16:00:00|12231.1|12229.1|12228.7|12226.7|12231.1|12229.1|12228.7|12226.7|3481
1634141100000|2021-10-13 16:05:00|12228|12226|12228|12226|12228|12226|12227.2|12225.2|1638
1634141400000|2021-10-13 16:10:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|1618
1634141700000|2021-10-13 16:15:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|1349
1634142000000|2021-10-13 16:20:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|1396
1634142300000|2021-10-13 16:25:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|760
1634142600000|2021-10-13 16:30:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1259
1634142900000|2021-10-13 16:35:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1210
1634143200000|2021-10-13 16:40:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1524
1634143500000|2021-10-13 16:45:00|12228.7|12226.7|12228|12226|12228.7|12226.7|12228|12226|4595
1634143800000|2021-10-13 16:50:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12227.2|12225.2|1287
1634144100000|2021-10-13 16:55:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|3027
1634144400000|2021-10-13 17:00:00|12227.2|12225.2|12230.3|12228.3|12231.9|12229.9|12227.2|12225.2|2738
1634144700000|2021-10-13 17:05:00|12230.7|12228.7|12231.9|12229.9|12233.4|12231.4|12230.3|12228.3|4635
1634145000000|2021-10-13 17:10:00|12232.3|12230.3|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|1793
1634145300000|2021-10-13 17:15:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12230.3|12228.3|3531
1634145600000|2021-10-13 17:20:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|2652
1634145900000|2021-10-13 17:25:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|3260
1634146200000|2021-10-13 17:30:00|12231.1|12229.1|12228.7|12226.7|12231.9|12229.9|12228.7|12226.7|1649
1634146500000|2021-10-13 17:35:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1422
1634146800000|2021-10-13 17:40:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|770
1634147100000|2021-10-13 17:45:00|12228|12226|12230.3|12228.3|12230.3|12228.3|12228|12226|1239
1634147400000|2021-10-13 17:50:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1998
1634147700000|2021-10-13 17:55:00|12230.3|12228.3|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1651
1634148000000|2021-10-13 18:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12227.2|12225.2|3963
1634148300000|2021-10-13 18:05:00|12228.7|12226.7|12228|12226|12230.3|12228.3|12227.2|12225.2|2867
1634148600000|2021-10-13 18:10:00|12228.7|12226.7|12226.4|12224.4|12228.7|12226.7|12226.4|12224.4|2571
1634148900000|2021-10-13 18:15:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|1583
1634149200000|2021-10-13 18:20:00|12227.2|12225.2|12225.6|12223.6|12228|12226|12225.6|12223.6|2672
1634149500000|2021-10-13 18:25:00|12226.4|12224.4|12224.8|12222.8|12226.4|12224.4|12224.8|12222.8|3074
1634149800000|2021-10-13 18:30:00|12225.6|12223.6|12224|12222|12225.6|12223.6|12223.3|12221.3|2517
1634150100000|2021-10-13 18:35:00|12223.3|12221.3|12225.6|12223.6|12225.6|12223.6|12223.3|12221.3|2773
1634150400000|2021-10-13 18:40:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224|12222|3309
1634150700000|2021-10-13 18:45:00|12226|12224|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|1230
1634151000000|2021-10-13 18:50:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|1595
1634151300000|2021-10-13 18:55:00|12224|12222|12223.3|12221.3|12224.8|12222.8|12222.5|12220.5|5230
1634151600000|2021-10-13 19:00:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|910
1634151900000|2021-10-13 19:05:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|2774
1634152200000|2021-10-13 19:10:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12222.5|12220.5|1256
1634152500000|2021-10-13 19:15:00|12224|12222|12224|12222|12224|12222|12223.3|12221.3|4374
1634152800000|2021-10-13 19:20:00|||||||||1582
1634153100000|2021-10-13 19:25:00|12224.8|12222.8|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|2142
1634153400000|2021-10-13 19:30:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|1236
1634153700000|2021-10-13 19:35:00|12228|12226|12228|12226|12228|12226|12228|12226|210
1634154000000|2021-10-13 19:40:00|12227.2|12225.2|12229.5|12227.5|12229.5|12227.5|12227.2|12225.2|1361
1634154300000|2021-10-13 19:45:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228|12226|2088
1634154600000|2021-10-13 19:50:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1763
1634154900000|2021-10-13 19:55:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228.7|12226.7|2129
1634155200000|2021-10-13 20:00:00|12228.7|12226.7|12228|12226|12230.3|12228.3|12228|12226|4736
1634155500000|2021-10-13 20:05:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1475
1634155800000|2021-10-13 20:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|356
1634156100000|2021-10-13 20:15:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|728
1634156400000|2021-10-13 20:20:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|1285
1634156700000|2021-10-13 20:25:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|567
1634157000000|2021-10-13 20:30:00|12229.1|12227.1|12229.5|12227.5|12229.5|12227.5|12229.1|12227.1|991
1634157300000|2021-10-13 20:35:00|||||||||308
1634157600000|2021-10-13 20:40:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|502
1634157900000|2021-10-13 20:45:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|4153
1634158200000|2021-10-13 20:50:00|||||||||605
1634158500000|2021-10-13 20:55:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1588
1634162400000|2021-10-13 22:00:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|223
1634162700000|2021-10-13 22:05:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|207
1634163000000|2021-10-13 22:10:00|||||||||5
1634163300000|2021-10-13 22:15:00|||||||||2
1634163600000|2021-10-13 22:20:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|724
1634163900000|2021-10-13 22:25:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|238
1634164200000|2021-10-13 22:30:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|57
1634164500000|2021-10-13 22:35:00|||||||||17
1634164800000|2021-10-13 22:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|232
1634165100000|2021-10-13 22:45:00|||||||||5
1634165400000|2021-10-13 22:50:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|875
1634165700000|2021-10-13 22:55:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|143
1634166000000|2021-10-13 23:00:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|182
1634166300000|2021-10-13 23:05:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|606
1634166600000|2021-10-13 23:10:00|||||||||11
1634166900000|2021-10-13 23:15:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|80
1634167200000|2021-10-13 23:20:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|348
1634167500000|2021-10-13 23:25:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|110
1634167800000|2021-10-13 23:30:00|12227.2|12225.2|12224.8|12222.8|12227.2|12225.2|12224.8|12222.8|613
1634168100000|2021-10-13 23:35:00|12225.2|12223.2|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|153
1634168400000|2021-10-13 23:40:00|12226.4|12224.4|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|617
1634168700000|2021-10-13 23:45:00|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|97
1634169000000|2021-10-13 23:50:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|474
1634169300000|2021-10-13 23:55:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|45
1634169600000|2021-10-14 00:00:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|370
1634169900000|2021-10-14 00:05:00|12226.8|12224.8|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|699
1634170200000|2021-10-14 00:10:00|12227.2|12225.2|12228|12226|12228|12226|12226.8|12224.8|168
1634170500000|2021-10-14 00:15:00|12227.2|12225.2|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|283
1634170800000|2021-10-14 00:20:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|516
1634171100000|2021-10-14 00:25:00|12224.8|12222.8|12226.4|12224.4|12226.4|12224.4|12224.8|12222.8|261
1634171400000|2021-10-14 00:30:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12225.6|12223.6|779
1634171700000|2021-10-14 00:35:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|992
1634172000000|2021-10-14 00:40:00|12228|12226|12228|12226|12228|12226|12228|12226|90
1634172300000|2021-10-14 00:45:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|441
1634172600000|2021-10-14 00:50:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|5588
1634172900000|2021-10-14 00:55:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|319
1634173200000|2021-10-14 01:00:00|||||||||448
1634173500000|2021-10-14 01:05:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1170
1634173800000|2021-10-14 01:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|809
1634174100000|2021-10-14 01:15:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1157
1634174400000|2021-10-14 01:20:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|249
1634174700000|2021-10-14 01:25:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1008
1634175000000|2021-10-14 01:30:00|12231.9|12229.9|12233.4|12231.4|12233.4|12231.4|12231.9|12229.9|2310
1634175300000|2021-10-14 01:35:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|82
1634175600000|2021-10-14 01:40:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12233.4|12231.4|1869
1634175900000|2021-10-14 01:45:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|665
1634176200000|2021-10-14 01:50:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|160
1634176500000|2021-10-14 01:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1538
1634176800000|2021-10-14 02:00:00|||||||||85
1634177100000|2021-10-14 02:05:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|426
1634177400000|2021-10-14 02:10:00|12233.8|12231.8|12233.4|12231.4|12233.8|12231.8|12233.4|12231.4|176
1634177700000|2021-10-14 02:15:00|||||||||269
1634178000000|2021-10-14 02:20:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|125
1634178300000|2021-10-14 02:25:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|324
1634178600000|2021-10-14 02:30:00|||||||||91
1634178900000|2021-10-14 02:35:00|||||||||267
1634179200000|2021-10-14 02:40:00|||||||||108
1634179500000|2021-10-14 02:45:00|||||||||69
1634179800000|2021-10-14 02:50:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|94
1634180100000|2021-10-14 02:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|206
1634180400000|2021-10-14 03:00:00|||||||||23
1634180700000|2021-10-14 03:05:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|735
1634181000000|2021-10-14 03:10:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|177
1634181300000|2021-10-14 03:15:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|231
1634181600000|2021-10-14 03:20:00|||||||||25
1634181900000|2021-10-14 03:25:00|||||||||28
1634182200000|2021-10-14 03:30:00|||||||||23
1634182500000|2021-10-14 03:35:00|||||||||26
1634182800000|2021-10-14 03:40:00|||||||||358
1634183100000|2021-10-14 03:45:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|628
1634183400000|2021-10-14 03:50:00|||||||||57
1634183700000|2021-10-14 03:55:00|||||||||12
1634184000000|2021-10-14 04:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|266
1634184300000|2021-10-14 04:05:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|549
1634184600000|2021-10-14 04:10:00|||||||||34
1634184900000|2021-10-14 04:15:00|||||||||154
1634185200000|2021-10-14 04:20:00|||||||||445
1634185500000|2021-10-14 04:25:00|||||||||65
1634185800000|2021-10-14 04:30:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|15
1634186100000|2021-10-14 04:35:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|745
1634186400000|2021-10-14 04:40:00|||||||||15
1634186700000|2021-10-14 04:45:00|12235|12233|12235|12233|12235|12233|12235|12233|344
1634187000000|2021-10-14 04:50:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|121
1634187300000|2021-10-14 04:55:00|||||||||84
1634187600000|2021-10-14 05:00:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|271
1634187900000|2021-10-14 05:05:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|709
1634188200000|2021-10-14 05:10:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|630
1634188500000|2021-10-14 05:15:00|||||||||490
1634188800000|2021-10-14 05:20:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|826
1634189100000|2021-10-14 05:25:00|||||||||631
1634189400000|2021-10-14 05:30:00|||||||||22
1634189700000|2021-10-14 05:35:00|||||||||281
1634190000000|2021-10-14 05:40:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|200
1634190300000|2021-10-14 05:45:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|184
1634190600000|2021-10-14 05:50:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|373
1634190900000|2021-10-14 05:55:00|||||||||220
1634191200000|2021-10-14 06:00:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12233.4|12231.4|1020
1634191500000|2021-10-14 06:05:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|752
1634191800000|2021-10-14 06:10:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|174
1634192100000|2021-10-14 06:15:00|12235|12233|12233.4|12231.4|12235|12233|12232.6|12230.6|1404
1634192400000|2021-10-14 06:20:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|1448
1634192700000|2021-10-14 06:25:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1195
1634193000000|2021-10-14 06:30:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1297
1634193300000|2021-10-14 06:35:00|12231.5|12229.5|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1416
1634193600000|2021-10-14 06:40:00|12232.3|12230.3|12234.2|12232.2|12234.2|12232.2|12231.9|12229.9|636
1634193900000|2021-10-14 06:45:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12233.4|12231.4|749
1634194200000|2021-10-14 06:50:00|12233.4|12231.4|12235.8|12233.8|12235.8|12233.8|12233.4|12231.4|1616
1634194500000|2021-10-14 06:55:00|12237.3|12235.3|12237.3|12235.3|12238.9|12236.9|12236.5|12234.5|4647
1634194800000|2021-10-14 07:00:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12238.1|12236.1|3422
1634195100000|2021-10-14 07:05:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.1|12236.1|824
1634195400000|2021-10-14 07:10:00|12238.1|12236.1|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|594
1634195700000|2021-10-14 07:15:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12236.5|12234.5|1706
1634196000000|2021-10-14 07:20:00|12238.5|12236.5|12237.3|12235.3|12238.5|12236.5|12237.3|12235.3|248
1634196300000|2021-10-14 07:25:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|342
1634196600000|2021-10-14 07:30:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|1736
1634196900000|2021-10-14 07:35:00|12235.8|12233.8|12237.3|12235.3|12238.1|12236.1|12235|12233|2172
1634197200000|2021-10-14 07:40:00|12236.5|12234.5|12238.9|12236.9|12238.9|12236.9|12236.5|12234.5|760
1634197500000|2021-10-14 07:45:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1001
1634197800000|2021-10-14 07:50:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|833
1634198100000|2021-10-14 07:55:00|12238.5|12236.5|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|420
1634198400000|2021-10-14 08:00:00|12238.9|12236.9|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|1076
1634198700000|2021-10-14 08:05:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|996
1634199000000|2021-10-14 08:10:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|1162
1634199300000|2021-10-14 08:15:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12238.9|12236.9|1561
1634199600000|2021-10-14 08:20:00|12240.5|12238.5|12238.1|12236.1|12240.5|12238.5|12238.1|12236.1|973
1634199900000|2021-10-14 08:25:00|12238.9|12236.9|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|1655
1634200200000|2021-10-14 08:30:00|12238.9|12236.9|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|3250
1634200500000|2021-10-14 08:35:00|12240.5|12238.5|12238.9|12236.9|12241.2|12239.2|12238.9|12236.9|777
1634200800000|2021-10-14 08:40:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|460
1634201100000|2021-10-14 08:45:00|12238.9|12236.9|12238.9|12236.9|12240.5|12238.5|12238.1|12236.1|798
1634201400000|2021-10-14 08:50:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|703
1634201700000|2021-10-14 08:55:00|12238.1|12236.1|12236.5|12234.5|12238.9|12236.9|12235.8|12233.8|1578
1634202000000|2021-10-14 09:00:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|2132
1634202300000|2021-10-14 09:05:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|247
1634202600000|2021-10-14 09:10:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235|12233|999
1634202900000|2021-10-14 09:15:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|316
1634203200000|2021-10-14 09:20:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|167
1634203500000|2021-10-14 09:25:00|12236.2|12234.2|12235|12233|12236.2|12234.2|12235|12233|290
1634203800000|2021-10-14 09:30:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|3695
1634204100000|2021-10-14 09:35:00|12236.2|12234.2|12234.2|12232.2|12236.5|12234.5|12234.2|12232.2|2477
1634204400000|2021-10-14 09:40:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|1308
1634204700000|2021-10-14 09:45:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|520
1634205000000|2021-10-14 09:50:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|2297
1634205300000|2021-10-14 09:55:00|12235|12233|12237.3|12235.3|12238.1|12236.1|12235|12233|4739
1634205600000|2021-10-14 10:00:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12237.3|12235.3|1641
1634205900000|2021-10-14 10:05:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1690
1634206200000|2021-10-14 10:10:00|12237.7|12235.7|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|258
1634206500000|2021-10-14 10:15:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|386
1634206800000|2021-10-14 10:20:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|404
1634207100000|2021-10-14 10:25:00|12238.5|12236.5|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|1363
1634207400000|2021-10-14 10:30:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1376
1634207700000|2021-10-14 10:35:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|391
1634208000000|2021-10-14 10:40:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|657
1634208300000|2021-10-14 10:45:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|1517
1634208600000|2021-10-14 10:50:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|948
1634208900000|2021-10-14 10:55:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|870
1634209200000|2021-10-14 11:00:00|12238.9|12236.9|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|1216
1634209500000|2021-10-14 11:05:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.3|12237.3|1819
1634209800000|2021-10-14 11:10:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12239.7|12237.7|1152
1634210100000|2021-10-14 11:15:00|12242|12240|12240.5|12238.5|12242|12240|12239.7|12237.7|3140
1634210400000|2021-10-14 11:20:00|12240.1|12238.1|12239.7|12237.7|12240.5|12238.5|12238.9|12236.9|3837
1634210700000|2021-10-14 11:25:00|12240.5|12238.5|12238.9|12236.9|12240.5|12238.5|12238.9|12236.9|1300
1634211000000|2021-10-14 11:30:00|12238.5|12236.5|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|3039
1634211300000|2021-10-14 11:35:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|664
1634211600000|2021-10-14 11:40:00|12237.3|12235.3|12237.3|12235.3|12237.7|12235.7|12237.3|12235.3|691
1634211900000|2021-10-14 11:45:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|662
1634212200000|2021-10-14 11:50:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|714
1634212500000|2021-10-14 11:55:00|12237.3|12235.3|12235.8|12233.8|12238.1|12236.1|12235.8|12233.8|1910
1634212800000|2021-10-14 12:00:00|12235|12233|12237.3|12235.3|12237.3|12235.3|12235|12233|2386
1634213100000|2021-10-14 12:05:00|12236.9|12234.9|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|943
1634213400000|2021-10-14 12:10:00|12236.9|12234.9|12235.8|12233.8|12237.3|12235.3|12235|12233|2230
1634213700000|2021-10-14 12:15:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|9514
1634214000000|2021-10-14 12:20:00|12235|12233|12235.8|12233.8|12236.5|12234.5|12235|12233|6604
1634214300000|2021-10-14 12:25:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|2357
1634214600000|2021-10-14 12:30:00|12237.3|12235.3|12238.9|12236.9|12242|12240|12235|12233|8472
1634214900000|2021-10-14 12:35:00|12238.1|12236.1|12240.5|12238.5|12240.5|12238.5|12237.3|12235.3|5074
1634215200000|2021-10-14 12:40:00|12241.2|12239.2|12244.4|12242.4|12245.1|12243.1|12240.5|12238.5|3707
1634215500000|2021-10-14 12:45:00|12243.6|12241.6|12245.9|12243.9|12245.9|12243.9|12243.6|12241.6|6558
1634215800000|2021-10-14 12:50:00|12245.1|12243.1|12245.1|12243.1|12245.9|12243.9|12242|12240|6275
1634216100000|2021-10-14 12:55:00|12244.4|12242.4|12243.6|12241.6|12244.4|12242.4|12242.8|12240.8|2279
1634216400000|2021-10-14 13:00:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12243.6|12241.6|3269
1634216700000|2021-10-14 13:05:00|12243.6|12241.6|12242.8|12240.8|12243.6|12241.6|12242|12240|3987
1634217000000|2021-10-14 13:10:00|12243.6|12241.6|12242|12240|12243.6|12241.6|12241.2|12239.2|2823
1634217300000|2021-10-14 13:15:00|12241.2|12239.2|12242|12240|12242|12240|12241.2|12239.2|3364
1634217600000|2021-10-14 13:20:00|12241.2|12239.2|12241.6|12239.6|12242|12240|12241.2|12239.2|3310
1634217900000|2021-10-14 13:25:00|12242|12240|12240.5|12238.5|12242|12240|12239.7|12237.7|4787
1634218200000|2021-10-14 13:30:00|12239.7|12237.7|12238.1|12236.1|12240.5|12238.5|12237.3|12235.3|7255
1634218500000|2021-10-14 13:35:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12235.8|12233.8|4812
1634218800000|2021-10-14 13:40:00|12238.9|12236.9|12236.5|12234.5|12239.7|12237.7|12235.8|12233.8|3491
1634219100000|2021-10-14 13:45:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|2260
1634219400000|2021-10-14 13:50:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|2874
1634219700000|2021-10-14 13:55:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|2543
1634220000000|2021-10-14 14:00:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12239.7|12237.7|2381
1634220300000|2021-10-14 14:05:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|2834
1634220600000|2021-10-14 14:10:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|2632
1634220900000|2021-10-14 14:15:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|1645
1634221200000|2021-10-14 14:20:00|12240.8|12238.8|12241.2|12239.2|12242|12240|12240.8|12238.8|2157
1634221500000|2021-10-14 14:25:00|12242|12240|12240.5|12238.5|12242|12240|12240.5|12238.5|1300
1634221800000|2021-10-14 14:30:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|3033
1634222100000|2021-10-14 14:35:00|12241.2|12239.2|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|3027
1634222400000|2021-10-14 14:40:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|2008
1634222700000|2021-10-14 14:45:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|3547
1634223000000|2021-10-14 14:50:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|4130
1634223300000|2021-10-14 14:55:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|3717
1634223600000|2021-10-14 15:00:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|2926
1634223900000|2021-10-14 15:05:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|4437
1634224200000|2021-10-14 15:10:00|12239.7|12237.7|12241.2|12239.2|12241.2|12239.2|12239.7|12237.7|5303
1634224500000|2021-10-14 15:15:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.9|12236.9|1716
1634224800000|2021-10-14 15:20:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|792
1634225100000|2021-10-14 15:25:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|2019
1634225400000|2021-10-14 15:30:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|982
1634225700000|2021-10-14 15:35:00|12242|12240|12241.2|12239.2|12242|12240|12240.5|12238.5|1433
1634226000000|2021-10-14 15:40:00|12240.5|12238.5|12245.9|12243.9|12245.9|12243.9|12240.5|12238.5|8091
1634226300000|2021-10-14 15:45:00|12245.1|12243.1|12245.1|12243.1|12245.9|12243.9|12244.4|12242.4|4784
1634226600000|2021-10-14 15:50:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|1907
1634226900000|2021-10-14 15:55:00|12244.8|12242.8|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|5764
1634227200000|2021-10-14 16:00:00|12244.4|12242.4|12245.9|12243.9|12245.9|12243.9|12244.4|12242.4|2952
1634227500000|2021-10-14 16:05:00|12245.1|12243.1|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|1307
1634227800000|2021-10-14 16:10:00|12245.1|12243.1|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|2027
1634228100000|2021-10-14 16:15:00|12245.1|12243.1|12247.5|12245.5|12247.5|12245.5|12245.1|12243.1|1980
1634228400000|2021-10-14 16:20:00|12246.7|12244.7|12245.1|12243.1|12247.5|12245.5|12245.1|12243.1|948
1634228700000|2021-10-14 16:25:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|2314
1634229000000|2021-10-14 16:30:00|12245.9|12243.9|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|1728
1634229300000|2021-10-14 16:35:00|12245.1|12243.1|12242.8|12240.8|12245.9|12243.9|12242.8|12240.8|2353
1634229600000|2021-10-14 16:40:00|12243.6|12241.6|12242.8|12240.8|12243.6|12241.6|12242.8|12240.8|1926
1634229900000|2021-10-14 16:45:00|12242|12240|12240.5|12238.5|12242.8|12240.8|12240.5|12238.5|6125
1634230200000|2021-10-14 16:50:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|3216
1634230500000|2021-10-14 16:55:00|12242|12240|12241.2|12239.2|12242|12240|12241.2|12239.2|1989
1634230800000|2021-10-14 17:00:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|2540
1634231100000|2021-10-14 17:05:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|2583
1634231400000|2021-10-14 17:10:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12238.9|12236.9|1846
1634231700000|2021-10-14 17:15:00|||||||||804
1634232000000|2021-10-14 17:20:00|12238.1|12236.1|12238.9|12236.9|12239.7|12237.7|12238.1|12236.1|1539
1634232300000|2021-10-14 17:25:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|4637
1634232600000|2021-10-14 17:30:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|3019
1634232900000|2021-10-14 17:35:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|1069
1634233200000|2021-10-14 17:40:00|||||||||107
1634233500000|2021-10-14 17:45:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|307
1634233800000|2021-10-14 17:50:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|664
1634234100000|2021-10-14 17:55:00|||||||||440
1634234400000|2021-10-14 18:00:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|488
1634234700000|2021-10-14 18:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|1379
1634235000000|2021-10-14 18:10:00|||||||||256
1634235300000|2021-10-14 18:15:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|2639
1634235600000|2021-10-14 18:20:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|2839
1634235900000|2021-10-14 18:25:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|1825
1634236200000|2021-10-14 18:30:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|1110
1634236500000|2021-10-14 18:35:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|2245
1634236800000|2021-10-14 18:40:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|2397
1634237100000|2021-10-14 18:45:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|986
1634237400000|2021-10-14 18:50:00|12242|12240|12242|12240|12242|12240|12242|12240|826
1634237700000|2021-10-14 18:55:00|12241.2|12239.2|12242.8|12240.8|12242.8|12240.8|12241.2|12239.2|3042
1634238000000|2021-10-14 19:00:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|4697
1634238300000|2021-10-14 19:05:00|12242.8|12240.8|12243.6|12241.6|12244.4|12242.4|12242.8|12240.8|1077
1634238600000|2021-10-14 19:10:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1381
1634238900000|2021-10-14 19:15:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1111
1634239200000|2021-10-14 19:20:00|||||||||106
1634239500000|2021-10-14 19:25:00|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|227
1634239800000|2021-10-14 19:30:00|12245.1|12243.1|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|862
1634240100000|2021-10-14 19:35:00|12245.1|12243.1|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|2309
1634240400000|2021-10-14 19:40:00|12245.1|12243.1|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1206
1634240700000|2021-10-14 19:45:00|12245.5|12243.5|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|4286
1634241000000|2021-10-14 19:50:00|12244.4|12242.4|12240.5|12238.5|12244.4|12242.4|12236.5|12234.5|9274
1634241300000|2021-10-14 19:55:00|12240.1|12238.1|12241.6|12239.6|12242|12240|12239.7|12237.7|4523
1634241600000|2021-10-14 20:00:00|12241.2|12239.2|12242|12240|12242.8|12240.8|12240.5|12238.5|2652
1634241900000|2021-10-14 20:05:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|2629
1634242200000|2021-10-14 20:10:00|12241.2|12239.2|12238.9|12236.9|12241.2|12239.2|12238.1|12236.1|5851
1634242500000|2021-10-14 20:15:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|1271
1634242800000|2021-10-14 20:20:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|1464
1634243100000|2021-10-14 20:25:00|12241.2|12239.2|12242|12240|12242.8|12240.8|12241.2|12239.2|4149
1634243400000|2021-10-14 20:30:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|409
1634243700000|2021-10-14 20:35:00|||||||||473
1634244000000|2021-10-14 20:40:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|411
1634244300000|2021-10-14 20:45:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|1327
1634244600000|2021-10-14 20:50:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|567
1634244900000|2021-10-14 20:55:00|||||||||1294
1634248800000|2021-10-14 22:00:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|303
1634249100000|2021-10-14 22:05:00|||||||||13
1634249400000|2021-10-14 22:10:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|230
1634249700000|2021-10-14 22:15:00|12239.3|12237.3|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|75
1634250000000|2021-10-14 22:20:00|||||||||27
1634250300000|2021-10-14 22:25:00|12239.7|12237.7|12239.3|12237.3|12239.7|12237.7|12238.9|12236.9|156
1634250600000|2021-10-14 22:30:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|23
1634250900000|2021-10-14 22:35:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|122
1634251200000|2021-10-14 22:40:00|12240.1|12238.1|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|503
1634251500000|2021-10-14 22:45:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|54
1634251800000|2021-10-14 22:50:00|12239.3|12237.3|12239.7|12237.7|12239.7|12237.7|12239.3|12237.3|71
1634252100000|2021-10-14 22:55:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|542
1634252400000|2021-10-14 23:00:00|||||||||41
1634252700000|2021-10-14 23:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|42
1634253000000|2021-10-14 23:10:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|98
1634253300000|2021-10-14 23:15:00|||||||||59
1634253600000|2021-10-14 23:20:00|||||||||326
1634253900000|2021-10-14 23:25:00|12240.1|12238.1|12239.7|12237.7|12240.1|12238.1|12239.7|12237.7|225
1634254500000|2021-10-14 23:35:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|142
1634254800000|2021-10-14 23:40:00|||||||||32
1634255100000|2021-10-14 23:45:00|||||||||8
1634255400000|2021-10-14 23:50:00|||||||||40
1634255700000|2021-10-14 23:55:00|12240.8|12238.8|12240.5|12238.5|12240.8|12238.8|12240.5|12238.5|579
1634256000000|2021-10-15 00:00:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|901
1634256300000|2021-10-15 00:05:00|||||||||102
1634256600000|2021-10-15 00:10:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|1088
1634256900000|2021-10-15 00:15:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|172
1634257200000|2021-10-15 00:20:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|716
1634257500000|2021-10-15 00:25:00|12240.8|12238.8|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|735
1634257800000|2021-10-15 00:30:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|115
1634258100000|2021-10-15 00:35:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|736
1634258400000|2021-10-15 00:40:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|398
1634258700000|2021-10-15 00:45:00|||||||||192
1634259000000|2021-10-15 00:50:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|710
1634259300000|2021-10-15 00:55:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|783
1634259600000|2021-10-15 01:00:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|724
1634259900000|2021-10-15 01:05:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|169
1634260200000|2021-10-15 01:10:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|751
1634260500000|2021-10-15 01:15:00|12238.9|12236.9|12239.3|12237.3|12239.7|12237.7|12238.9|12236.9|660
1634260800000|2021-10-15 01:20:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|217
1634261100000|2021-10-15 01:25:00|||||||||112
1634261400000|2021-10-15 01:30:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|1017
1634261700000|2021-10-15 01:35:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|323
1634262000000|2021-10-15 01:40:00|||||||||472
1634262300000|2021-10-15 01:45:00|||||||||4
1634262600000|2021-10-15 01:50:00|||||||||474
1634262900000|2021-10-15 01:55:00|12240.8|12238.8|12241.2|12239.2|12241.2|12239.2|12240.8|12238.8|255
1634263200000|2021-10-15 02:00:00|||||||||137
1634263500000|2021-10-15 02:05:00|12242|12240|12242|12240|12242|12240|12241.2|12239.2|517
1634263800000|2021-10-15 02:10:00|12241.2|12239.2|12242|12240|12242|12240|12241.2|12239.2|437
1634264100000|2021-10-15 02:15:00|12241.2|12239.2|12240.8|12238.8|12241.6|12239.6|12240.5|12238.5|505
1634264400000|2021-10-15 02:20:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|41
1634264700000|2021-10-15 02:25:00|||||||||64
1634265000000|2021-10-15 02:30:00|||||||||182
1634265300000|2021-10-15 02:35:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|471
1634265600000|2021-10-15 02:40:00|||||||||163
1634265900000|2021-10-15 02:45:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|410
1634266200000|2021-10-15 02:50:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|154
1634266500000|2021-10-15 02:55:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|82
1634266800000|2021-10-15 03:00:00|||||||||59
1634267100000|2021-10-15 03:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|197
1634267400000|2021-10-15 03:10:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|219
1634267700000|2021-10-15 03:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|540
1634268000000|2021-10-15 03:20:00|||||||||176
1634268300000|2021-10-15 03:25:00|||||||||1
1634268600000|2021-10-15 03:30:00|||||||||358
1634268900000|2021-10-15 03:35:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|377
1634269200000|2021-10-15 03:40:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|264
1634269500000|2021-10-15 03:45:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|432
1634269800000|2021-10-15 03:50:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|291
1634270100000|2021-10-15 03:55:00|||||||||16
1634270400000|2021-10-15 04:00:00|||||||||101
1634270700000|2021-10-15 04:05:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|383
1634271000000|2021-10-15 04:10:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|239
1634271600000|2021-10-15 04:20:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|398
1634271900000|2021-10-15 04:25:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|232
1634272200000|2021-10-15 04:30:00|||||||||31
1634272500000|2021-10-15 04:35:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|102
1634272800000|2021-10-15 04:40:00|||||||||26
1634273100000|2021-10-15 04:45:00|||||||||38
1634273400000|2021-10-15 04:50:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|242
1634273700000|2021-10-15 04:55:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|13
1634274000000|2021-10-15 05:00:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|241
1634274300000|2021-10-15 05:05:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|468
1634274600000|2021-10-15 05:10:00|||||||||18
1634274900000|2021-10-15 05:15:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12237.7|12235.7|1208
1634275200000|2021-10-15 05:20:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|1217
1634275500000|2021-10-15 05:25:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|180
1634275800000|2021-10-15 05:30:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|259
1634276100000|2021-10-15 05:35:00|||||||||17
1634276400000|2021-10-15 05:40:00|||||||||2
1634276700000|2021-10-15 05:45:00|||||||||166
1634277000000|2021-10-15 05:50:00|||||||||115
1634277300000|2021-10-15 05:55:00|||||||||35
1634277600000|2021-10-15 06:00:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|907
1634277900000|2021-10-15 06:05:00|12237.3|12235.3|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|1190
1634278200000|2021-10-15 06:10:00|12237.7|12235.7|12238.9|12236.9|12238.9|12236.9|12237.7|12235.7|315
1634278500000|2021-10-15 06:15:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|1144
1634278800000|2021-10-15 06:20:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|699
1634279100000|2021-10-15 06:25:00|12238.1|12236.1|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|279
1634279400000|2021-10-15 06:30:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|545
1634279700000|2021-10-15 06:35:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|751
1634280000000|2021-10-15 06:40:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|604
1634280300000|2021-10-15 06:45:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|1153
1634280600000|2021-10-15 06:50:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|976
1634280900000|2021-10-15 06:55:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|1090
1634281200000|2021-10-15 07:00:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|2792
1634281500000|2021-10-15 07:05:00|12235|12233|12234.2|12232.2|12236.5|12234.5|12234.2|12232.2|2591
1634281800000|2021-10-15 07:10:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|1660
1634282100000|2021-10-15 07:15:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|2345
1634282400000|2021-10-15 07:20:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|863
1634282700000|2021-10-15 07:25:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|597
1634283000000|2021-10-15 07:30:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1577
1634283300000|2021-10-15 07:35:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|641
1634283600000|2021-10-15 07:40:00|12233|12231|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|574
1634283900000|2021-10-15 07:45:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|691
1634284200000|2021-10-15 07:50:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1235
1634284500000|2021-10-15 07:55:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1756
1634284800000|2021-10-15 08:00:00|||||||||429
1634285100000|2021-10-15 08:05:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|706
1634285400000|2021-10-15 08:10:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|495
1634285700000|2021-10-15 08:15:00|12233.4|12231.4|12235|12233|12235.8|12233.8|12233.4|12231.4|2651
1634286000000|2021-10-15 08:20:00|12234.6|12232.6|12234.2|12232.2|12235|12233|12234.2|12232.2|320
1634286300000|2021-10-15 08:25:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|989
1634286600000|2021-10-15 08:30:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|1880
1634286900000|2021-10-15 08:35:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|1016
1634287200000|2021-10-15 08:40:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|450
1634287500000|2021-10-15 08:45:00|12235|12233|12235|12233|12235|12233|12235|12233|148
1634287800000|2021-10-15 08:50:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|809
1634288100000|2021-10-15 08:55:00|||||||||350
1634288400000|2021-10-15 09:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|240
1634288700000|2021-10-15 09:05:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|756
1634289000000|2021-10-15 09:10:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|898
1634289300000|2021-10-15 09:15:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|761
1634289600000|2021-10-15 09:20:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|310
1634289900000|2021-10-15 09:25:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1299
1634290200000|2021-10-15 09:30:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|1717
1634290500000|2021-10-15 09:35:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1079
1634290800000|2021-10-15 09:40:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|2049
1634291100000|2021-10-15 09:45:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|790
1634291400000|2021-10-15 09:50:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1430
1634291700000|2021-10-15 09:55:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1632
1634292000000|2021-10-15 10:00:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|386
1634292300000|2021-10-15 10:05:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|927
1634292600000|2021-10-15 10:10:00|12233.4|12231.4|12235|12233|12235.8|12233.8|12233.4|12231.4|1035
1634292900000|2021-10-15 10:15:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|692
1634293200000|2021-10-15 10:20:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|200
1634293500000|2021-10-15 10:25:00|12235|12233|12235|12233|12235|12233|12235|12233|159
1634293800000|2021-10-15 10:30:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|1766
1634294100000|2021-10-15 10:35:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12234.2|12232.2|1038
1634294400000|2021-10-15 10:40:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|229
1634294700000|2021-10-15 10:45:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|2333
1634295000000|2021-10-15 10:50:00|12235.4|12233.4|12235.8|12233.8|12235.8|12233.8|12235|12233|227
1634295300000|2021-10-15 10:55:00|12235|12233|12235|12233|12235|12233|12235|12233|1109
1634295600000|2021-10-15 11:00:00|12234.2|12232.2|12233.4|12231.4|12235|12233|12232.6|12230.6|1802
1634295900000|2021-10-15 11:05:00|12233|12231|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|701
1634296200000|2021-10-15 11:10:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|638
1634296500000|2021-10-15 11:15:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|2777
1634296800000|2021-10-15 11:20:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|348
1634297100000|2021-10-15 11:25:00|12236.2|12234.2|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|1191
1634297400000|2021-10-15 11:30:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|933
1634297700000|2021-10-15 11:35:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|385
1634298000000|2021-10-15 11:40:00|||||||||1219
1634298300000|2021-10-15 11:45:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|349
1634298600000|2021-10-15 11:50:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|1027
1634298900000|2021-10-15 11:55:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1209
1634299200000|2021-10-15 12:00:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|1482
1634299500000|2021-10-15 12:05:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|881
1634299800000|2021-10-15 12:10:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|979
1634300100000|2021-10-15 12:15:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|3781
1634300400000|2021-10-15 12:20:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|1709
1634300700000|2021-10-15 12:25:00|12232.6|12230.6|12233.4|12231.4|12235|12233|12232.6|12230.6|4103
1634301000000|2021-10-15 12:30:00|12230.3|12228.3|12223.3|12221.3|12233|12231|12221.7|12219.7|12535
1634301300000|2021-10-15 12:35:00|12222.5|12220.5|12224.8|12222.8|12225.6|12223.6|12222.5|12220.5|13809
1634301600000|2021-10-15 12:40:00|12225.6|12223.6|12222.5|12220.5|12225.6|12223.6|12220.9|12218.9|4970
1634301900000|2021-10-15 12:45:00|12221.7|12219.7|12218.6|12216.6|12222.5|12220.5|12217|12215|6737
1634302200000|2021-10-15 12:50:00|12217.8|12215.8|12221.7|12219.7|12221.7|12219.7|12217.8|12215.8|5318
1634302500000|2021-10-15 12:55:00|12220.9|12218.9|12218.6|12216.6|12221.7|12219.7|12218.6|12216.6|4479
1634302800000|2021-10-15 13:00:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12215.5|12213.5|5365
1634303100000|2021-10-15 13:05:00|12218.6|12216.6|12219.4|12217.4|12220.9|12218.9|12217.8|12215.8|3373
1634303400000|2021-10-15 13:10:00|12220.1|12218.1|12216.2|12214.2|12220.9|12218.9|12216.2|12214.2|5425
1634303700000|2021-10-15 13:15:00|12217|12215|12215.5|12213.5|12217|12215|12214.7|12212.7|6432
1634304000000|2021-10-15 13:20:00|12214.7|12212.7|12219.4|12217.4|12220.1|12218.1|12214.7|12212.7|3265
1634304300000|2021-10-15 13:25:00|12218.6|12216.6|12220.9|12218.9|12220.9|12218.9|12218.6|12216.6|5226
1634304600000|2021-10-15 13:30:00|12220.1|12218.1|12217|12215|12220.1|12218.1|12215.5|12213.5|8921
1634304900000|2021-10-15 13:35:00|12217.8|12215.8|12220.1|12218.1|12220.1|12218.1|12216.2|12214.2|5655
1634305200000|2021-10-15 13:40:00|12219.4|12217.4|12220.9|12218.9|12222.5|12220.5|12218.6|12216.6|6765
1634305500000|2021-10-15 13:45:00|12221.7|12219.7|12222.5|12220.5|12222.5|12220.5|12220.9|12218.9|5021
1634305800000|2021-10-15 13:50:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12218.6|12216.6|3548
1634306100000|2021-10-15 13:55:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|4250
1634306400000|2021-10-15 14:00:00|12221.7|12219.7|12226.4|12224.4|12227.2|12225.2|12221.7|12219.7|17653
1634306700000|2021-10-15 14:05:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12224|12222|2305
1634307000000|2021-10-15 14:10:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224|12222|5908
1634307300000|2021-10-15 14:15:00|12224|12222|12226.4|12224.4|12228|12226|12224|12222|3568
1634307600000|2021-10-15 14:20:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1746
1634307900000|2021-10-15 14:25:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12225.6|12223.6|5083
1634308200000|2021-10-15 14:30:00|12225.6|12223.6|12228|12226|12228|12226|12225.6|12223.6|3456
1634308500000|2021-10-15 14:35:00|12227.2|12225.2|12224.8|12222.8|12228|12226|12224.8|12222.8|2975
1634308800000|2021-10-15 14:40:00|12224|12222|12225.6|12223.6|12226.4|12224.4|12224|12222|3894
1634309100000|2021-10-15 14:45:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|2191
1634309400000|2021-10-15 14:50:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12226.4|12224.4|3779
1634309700000|2021-10-15 14:55:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12227.2|12225.2|3110
1634310000000|2021-10-15 15:00:00|12227.6|12225.6|12227.2|12225.2|12228|12226|12227.2|12225.2|1979
1634310300000|2021-10-15 15:05:00|12228|12226|12225.6|12223.6|12228|12226|12225.6|12223.6|2113
1634310600000|2021-10-15 15:10:00|12226.4|12224.4|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|2589
1634310900000|2021-10-15 15:15:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12223.3|12221.3|2951
1634311200000|2021-10-15 15:20:00|12223.3|12221.3|12224.8|12222.8|12224.8|12222.8|12223.3|12221.3|2144
1634311500000|2021-10-15 15:25:00|12224|12222|12224|12222|12224.8|12222.8|12224|12222|3701
1634311800000|2021-10-15 15:30:00|12223.3|12221.3|12221.7|12219.7|12224|12222|12221.7|12219.7|442
1634312100000|2021-10-15 15:35:00|12220.9|12218.9|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|1835
1634312400000|2021-10-15 15:40:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|1668
1634312700000|2021-10-15 15:45:00|12220.9|12218.9|12219.4|12217.4|12220.9|12218.9|12218.6|12216.6|4897
1634313000000|2021-10-15 15:50:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|6230
1634313300000|2021-10-15 15:55:00|12217.8|12215.8|12219.4|12217.4|12220.1|12218.1|12217.8|12215.8|5112
1634313600000|2021-10-15 16:00:00|12219|12217|12217.8|12215.8|12219|12217|12217.8|12215.8|3596
1634313900000|2021-10-15 16:05:00|12218.6|12216.6|12217|12215|12218.6|12216.6|12217|12215|2667
1634314200000|2021-10-15 16:10:00|12216.2|12214.2|12216.2|12214.2|12217.8|12215.8|12216.2|12214.2|3448
1634314500000|2021-10-15 16:15:00|12215.5|12213.5|12217|12215|12217|12215|12215.5|12213.5|3199
1634314800000|2021-10-15 16:20:00|12217.4|12215.4|12217.8|12215.8|12218.6|12216.6|12217|12215|1635
1634315100000|2021-10-15 16:25:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|2359
1634315400000|2021-10-15 16:30:00|12217.8|12215.8|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|2557
1634315700000|2021-10-15 16:35:00|12217.8|12215.8|12217.8|12215.8|12218.6|12216.6|12216.2|12214.2|2650
1634316000000|2021-10-15 16:40:00|12217|12215|12217.8|12215.8|12217.8|12215.8|12217|12215|1498
1634316300000|2021-10-15 16:45:00|12218.6|12216.6|12220.1|12218.1|12220.1|12218.1|12218.6|12216.6|3547
1634316600000|2021-10-15 16:50:00|12219.4|12217.4|12219.4|12217.4|12219.8|12217.8|12218.6|12216.6|4779
1634316900000|2021-10-15 16:55:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|1520
1634317200000|2021-10-15 17:00:00|12217.8|12215.8|12217|12215|12218.6|12216.6|12217|12215|2462
1634317500000|2021-10-15 17:05:00|12217.8|12215.8|12217|12215|12217.8|12215.8|12216.2|12214.2|2266
1634317800000|2021-10-15 17:10:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12216.2|12214.2|1428
1634318100000|2021-10-15 17:15:00|12217|12215|12217|12215|12217|12215|12217|12215|1543
1634318400000|2021-10-15 17:20:00|||||||||1072
1634318700000|2021-10-15 17:25:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|558
1634319000000|2021-10-15 17:30:00|12217|12215|12217|12215|12217|12215|12217|12215|1589
1634319300000|2021-10-15 17:35:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|876
1634319600000|2021-10-15 17:40:00|12215.8|12213.8|12214.7|12212.7|12215.8|12213.8|12214.7|12212.7|3407
1634319900000|2021-10-15 17:45:00|12215.5|12213.5|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|1810
1634320200000|2021-10-15 17:50:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|1535
1634320500000|2021-10-15 17:55:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|1762
1634320800000|2021-10-15 18:00:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|2365
1634321100000|2021-10-15 18:05:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|1283
1634321400000|2021-10-15 18:10:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|4889
1634321700000|2021-10-15 18:15:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|2826
1634322000000|2021-10-15 18:20:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|1588
1634322300000|2021-10-15 18:25:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|1005
1634322600000|2021-10-15 18:30:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12210.8|12208.8|3890
1634322900000|2021-10-15 18:35:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|2090
1634323200000|2021-10-15 18:40:00|12210.8|12208.8|12210|12208|12211.5|12209.5|12210|12208|1996
1634323500000|2021-10-15 18:45:00|12210.8|12208.8|12209.2|12207.2|12210.8|12208.8|12209.2|12207.2|3027
1634323800000|2021-10-15 18:50:00|12210|12208|12210|12208|12210|12208|12209.2|12207.2|1709
1634324100000|2021-10-15 18:55:00|12209.2|12207.2|12207.6|12205.6|12210|12208|12207.6|12205.6|3184
1634324400000|2021-10-15 19:00:00|12208.4|12206.4|12206.9|12204.9|12208.4|12206.4|12206.9|12204.9|5719
1634324700000|2021-10-15 19:05:00|12207.6|12205.6|12206.9|12204.9|12207.6|12205.6|12206.9|12204.9|2071
1634325000000|2021-10-15 19:10:00|12206.1|12204.1|12207.6|12205.6|12208.4|12206.4|12206.1|12204.1|2232
1634325300000|2021-10-15 19:15:00|12206.9|12204.9|12206.9|12204.9|12207.6|12205.6|12206.9|12204.9|2431
1634325600000|2021-10-15 19:20:00|12207.6|12205.6|12206.9|12204.9|12207.6|12205.6|12206.1|12204.1|4085
1634325900000|2021-10-15 19:25:00|12206.1|12204.1|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|3134
1634326200000|2021-10-15 19:30:00|12204.5|12202.5|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|2328
1634326500000|2021-10-15 19:35:00|||||||||1446
1634326800000|2021-10-15 19:40:00|12206.1|12204.1|12206.9|12204.9|12206.9|12204.9|12206.1|12204.1|1281
1634327100000|2021-10-15 19:45:00|12207.6|12205.6|12207.6|12205.6|12207.6|12205.6|12206.9|12204.9|1447
1634327400000|2021-10-15 19:50:00|12208.4|12206.4|12209.2|12207.2|12209.2|12207.2|12208.4|12206.4|2401
1634327700000|2021-10-15 19:55:00|12208.4|12206.4|12208.4|12206.4|12208.4|12206.4|12208.4|12206.4|2893
1634328000000|2021-10-15 20:00:00|12209.2|12207.2|12208.4|12206.4|12209.2|12207.2|12208.4|12206.4|1786
1634328300000|2021-10-15 20:05:00|12207.6|12205.6|12207.6|12205.6|12208.4|12206.4|12207.6|12205.6|1622
1634328600000|2021-10-15 20:10:00|12208.4|12206.4|12207.6|12205.6|12208.4|12206.4|12207.6|12205.6|1578
1634328900000|2021-10-15 20:15:00|12206.9|12204.9|12206.1|12204.1|12207.6|12205.6|12206.1|12204.1|2673
1634329200000|2021-10-15 20:20:00|12205.3|12203.3|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|814
1634329500000|2021-10-15 20:25:00|12204.5|12202.5|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|1454
1634329800000|2021-10-15 20:30:00|12206.1|12204.1|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|631
1634330100000|2021-10-15 20:35:00|12204.5|12202.5|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|753
1634330400000|2021-10-15 20:40:00|12206.1|12204.1|12206.1|12204.1|12206.1|12204.1|12205.3|12203.3|771
1634330700000|2021-10-15 20:45:00|||||||||1111
1634331000000|2021-10-15 20:50:00|12205.3|12203.3|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|2328
1634331300000|2021-10-15 20:55:00|12204.5|12202.5|12204.5|12202.5|12205.3|12203.3|12204.5|12202.5|1307
1634508000000|2021-10-17 22:00:00|12203.7|12201.7|12195.1|12193.1|12203.7|12201.7|12195.1|12193.1|2731
1634508300000|2021-10-17 22:05:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1616
1634508600000|2021-10-17 22:10:00|12194.4|12192.4|12193.6|12191.6|12194.8|12192.8|12192|12190|1635
1634508900000|2021-10-17 22:15:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|926
1634509200000|2021-10-17 22:20:00|12192.8|12190.8|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|1032
1634509500000|2021-10-17 22:25:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|436
1634509800000|2021-10-17 22:30:00|12189.7|12187.7|12193.6|12191.6|12194|12192|12189.7|12187.7|2053
1634510100000|2021-10-17 22:35:00|12194|12192|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|663
1634510400000|2021-10-17 22:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|666
1634510700000|2021-10-17 22:45:00|12190.8|12188.8|12192.8|12190.8|12192.8|12190.8|12190.5|12188.5|1041
1634511000000|2021-10-17 22:50:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|561
1634511300000|2021-10-17 22:55:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|251
1634511600000|2021-10-17 23:00:00|12192.4|12190.4|12192|12190|12192.8|12190.8|12191.2|12189.2|803
1634511900000|2021-10-17 23:05:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|516
1634512200000|2021-10-17 23:10:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|350
1634512500000|2021-10-17 23:15:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|110
1634512800000|2021-10-17 23:20:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|109
1634513100000|2021-10-17 23:25:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|341
1634513400000|2021-10-17 23:30:00|12191.2|12189.2|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1579
1634513700000|2021-10-17 23:35:00|12193.2|12191.2|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|617
1634514000000|2021-10-17 23:40:00|12192.4|12190.4|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|345
1634514300000|2021-10-17 23:45:00|12192|12190|12194.4|12192.4|12195.1|12193.1|12191.2|12189.2|1239
1634514600000|2021-10-17 23:50:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.8|12192.8|580
1634514900000|2021-10-17 23:55:00|12195.5|12193.5|12194.4|12192.4|12195.5|12193.5|12194.4|12192.4|258
1634515200000|2021-10-18 00:00:00|12195.1|12193.1|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|966
1634515500000|2021-10-18 00:05:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|282
1634515800000|2021-10-18 00:10:00|12193.6|12191.6|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|712
1634516100000|2021-10-18 00:15:00|12195.5|12193.5|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|375
1634516400000|2021-10-18 00:20:00|12194|12192|12192.8|12190.8|12194|12192|12192|12190|2190
1634516700000|2021-10-18 00:25:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|327
1634517000000|2021-10-18 00:30:00|12192.8|12190.8|12194.4|12192.4|12194.4|12192.4|12192.8|12190.8|491
1634517300000|2021-10-18 00:35:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|1692
1634517600000|2021-10-18 00:40:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12192.8|12190.8|1047
1634517900000|2021-10-18 00:45:00|12194.4|12192.4|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|1245
1634518200000|2021-10-18 00:50:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|1494
1634518500000|2021-10-18 00:55:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|660
1634518800000|2021-10-18 01:00:00|12194|12192|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|283
1634519100000|2021-10-18 01:05:00|12194|12192|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|564
1634519400000|2021-10-18 01:10:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.4|12192.4|728
1634519700000|2021-10-18 01:15:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|888
1634520000000|2021-10-18 01:20:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|236
1634520300000|2021-10-18 01:25:00|12197.1|12195.1|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1517
1634520600000|2021-10-18 01:30:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|796
1634520900000|2021-10-18 01:35:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|836
1634521200000|2021-10-18 01:40:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|339
1634521500000|2021-10-18 01:45:00|12198.3|12196.3|12196.7|12194.7|12198.3|12196.3|12196.7|12194.7|271
1634521800000|2021-10-18 01:50:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|756
1634522100000|2021-10-18 01:55:00|12196.7|12194.7|12194.4|12192.4|12197.5|12195.5|12193.6|12191.6|823
1634522400000|2021-10-18 02:00:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|756
1634522700000|2021-10-18 02:05:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|453
1634523000000|2021-10-18 02:10:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|504
1634523300000|2021-10-18 02:15:00|||||||||299
1634523600000|2021-10-18 02:20:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|225
1634523900000|2021-10-18 02:25:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.5|12193.5|561
1634524200000|2021-10-18 02:30:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|183
1634524500000|2021-10-18 02:35:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|342
1634524800000|2021-10-18 02:40:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|385
1634525100000|2021-10-18 02:45:00|12194|12192|12193.6|12191.6|12194|12192|12193.6|12191.6|334
1634525400000|2021-10-18 02:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|183
1634525700000|2021-10-18 02:55:00|12194|12192|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|414
1634526000000|2021-10-18 03:00:00|12193.2|12191.2|12192|12190|12193.2|12191.2|12191.2|12189.2|1032
1634526300000|2021-10-18 03:05:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|671
1634526600000|2021-10-18 03:10:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1400
1634526900000|2021-10-18 03:15:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|642
1634527200000|2021-10-18 03:20:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|155
1634527500000|2021-10-18 03:25:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|579
1634527800000|2021-10-18 03:30:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|901
1634528100000|2021-10-18 03:35:00|12185.8|12183.8|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|808
1634528400000|2021-10-18 03:40:00|12185|12183|12184.2|12182.2|12185|12183|12183.4|12181.4|2589
1634528700000|2021-10-18 03:45:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|338
1634529000000|2021-10-18 03:50:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|1286
1634529300000|2021-10-18 03:55:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|402
1634529600000|2021-10-18 04:00:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|274
1634529900000|2021-10-18 04:05:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|533
1634530200000|2021-10-18 04:10:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|294
1634530500000|2021-10-18 04:15:00|||||||||151
1634530800000|2021-10-18 04:20:00|12185|12183|12185.8|12183.8|12186.5|12184.5|12185|12183|1057
1634531100000|2021-10-18 04:25:00|||||||||143
1634531400000|2021-10-18 04:30:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|684
1634531700000|2021-10-18 04:35:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|558
1634532000000|2021-10-18 04:40:00|12184.2|12182.2|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|356
1634532300000|2021-10-18 04:45:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|534
1634532600000|2021-10-18 04:50:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|431
1634532900000|2021-10-18 04:55:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|743
1634533200000|2021-10-18 05:00:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|237
1634533500000|2021-10-18 05:05:00|12185.4|12183.4|12186.5|12184.5|12186.5|12184.5|12185|12183|582
1634533800000|2021-10-18 05:10:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|409
1634534100000|2021-10-18 05:15:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|824
1634534400000|2021-10-18 05:20:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|297
1634534700000|2021-10-18 05:25:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|679
1634535000000|2021-10-18 05:30:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12184.2|12182.2|602
1634535300000|2021-10-18 05:35:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|537
1634535600000|2021-10-18 05:40:00|12184.6|12182.6|12184.6|12182.6|12184.6|12182.6|12184.6|12182.6|261
1634535900000|2021-10-18 05:45:00|12185|12183|12182.6|12180.6|12185|12183|12182.6|12180.6|811
1634536200000|2021-10-18 05:50:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|731
1634536500000|2021-10-18 05:55:00|12185|12183|12185|12183|12185.8|12183.8|12184.2|12182.2|575
1634536800000|2021-10-18 06:00:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|1049
1634537100000|2021-10-18 06:05:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|1639
1634537400000|2021-10-18 06:10:00|12187.3|12185.3|12184.2|12182.2|12187.3|12185.3|12184.2|12182.2|1434
1634537700000|2021-10-18 06:15:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|934
1634538000000|2021-10-18 06:20:00|12184.2|12182.2|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|1845
1634538300000|2021-10-18 06:25:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|3648
1634538600000|2021-10-18 06:30:00|12187.7|12185.7|12188.9|12186.9|12189.7|12187.7|12187.3|12185.3|1781
1634538900000|2021-10-18 06:35:00|12188.1|12186.1|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|708
1634539200000|2021-10-18 06:40:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|2252
1634539500000|2021-10-18 06:45:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12187.3|12185.3|1770
1634539800000|2021-10-18 06:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|1964
1634540100000|2021-10-18 06:55:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|1451
1634540400000|2021-10-18 07:00:00|12187.3|12185.3|12184.2|12182.2|12188.1|12186.1|12184.2|12182.2|2180
1634540700000|2021-10-18 07:05:00|12185|12183|12185|12183|12187.3|12185.3|12183.4|12181.4|1596
1634541000000|2021-10-18 07:10:00|12185.8|12183.8|12181.9|12179.9|12185.8|12183.8|12181.1|12179.1|3428
1634541300000|2021-10-18 07:15:00|12182.6|12180.6|12178.7|12176.7|12182.6|12180.6|12178|12176|3197
1634541600000|2021-10-18 07:20:00|12179.5|12177.5|12181.9|12179.9|12182.6|12180.6|12178.7|12176.7|1354
1634541900000|2021-10-18 07:25:00|12181.1|12179.1|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|1837
1634542200000|2021-10-18 07:30:00|12182.6|12180.6|12186.2|12184.2|12186.5|12184.5|12182.6|12180.6|2758
1634542500000|2021-10-18 07:35:00|12185.8|12183.8|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|1159
1634542800000|2021-10-18 07:40:00|12187.3|12185.3|12185.8|12183.8|12188.1|12186.1|12185|12183|2419
1634543100000|2021-10-18 07:45:00|12185|12183|12182.6|12180.6|12185.8|12183.8|12182.6|12180.6|2125
1634543400000|2021-10-18 07:50:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12181.9|12179.9|2187
1634543700000|2021-10-18 07:55:00|12183.4|12181.4|12182.6|12180.6|12185|12183|12181.9|12179.9|2146
1634544000000|2021-10-18 08:00:00|12181.9|12179.9|12185|12183|12185|12183|12181.9|12179.9|2113
1634544300000|2021-10-18 08:05:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12184.2|12182.2|2135
1634544600000|2021-10-18 08:10:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|858
1634544900000|2021-10-18 08:15:00|12185|12183|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|2210
1634545200000|2021-10-18 08:20:00|12183.4|12181.4|12180.3|12178.3|12184.2|12182.2|12179.5|12177.5|4012
1634545500000|2021-10-18 08:25:00|12179.9|12177.9|12176.4|12174.4|12181.1|12179.1|12173.3|12171.3|3747
1634545800000|2021-10-18 08:30:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12175.6|12173.6|8589
1634546100000|2021-10-18 08:35:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12175.6|12173.6|4054
1634546400000|2021-10-18 08:40:00|12177.2|12175.2|12179.5|12177.5|12179.5|12177.5|12175.6|12173.6|3079
1634546700000|2021-10-18 08:45:00|12178.7|12176.7|12181.9|12179.9|12182.6|12180.6|12178.7|12176.7|7406
1634547000000|2021-10-18 08:50:00|12181.1|12179.1|12180.3|12178.3|12182.6|12180.6|12179.5|12177.5|2536
1634547300000|2021-10-18 08:55:00|12181.1|12179.1|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|1217
1634547600000|2021-10-18 09:00:00|12178.7|12176.7|12181.9|12179.9|12181.9|12179.9|12177.2|12175.2|2456
1634547900000|2021-10-18 09:05:00|12181.1|12179.1|12181.9|12179.9|12183.4|12181.4|12180.3|12178.3|2661
1634548200000|2021-10-18 09:10:00|12182.6|12180.6|12180.3|12178.3|12182.6|12180.6|12179.5|12177.5|4799
1634548500000|2021-10-18 09:15:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12178.7|12176.7|2996
1634548800000|2021-10-18 09:20:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|2813
1634549100000|2021-10-18 09:25:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|1272
1634549400000|2021-10-18 09:30:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|2312
1634549700000|2021-10-18 09:35:00|12180.3|12178.3|12181.9|12179.9|12182.6|12180.6|12180.3|12178.3|1038
1634550000000|2021-10-18 09:40:00|12181.1|12179.1|12178.7|12176.7|12182.6|12180.6|12178|12176|977
1634550300000|2021-10-18 09:45:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|890
1634550600000|2021-10-18 09:50:00|12178|12176|12178.7|12176.7|12179.5|12177.5|12178|12176|886
1634550900000|2021-10-18 09:55:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12176.4|12174.4|938
1634551200000|2021-10-18 10:00:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|2493
1634551500000|2021-10-18 10:05:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1327
1634551800000|2021-10-18 10:10:00|12174|12172|12170.9|12168.9|12174|12172|12170.1|12168.1|6992
1634552100000|2021-10-18 10:15:00|12171.3|12169.3|12174.8|12172.8|12174.8|12172.8|12170.9|12168.9|2005
1634552400000|2021-10-18 10:20:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|2913
1634552700000|2021-10-18 10:25:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|1435
1634553000000|2021-10-18 10:30:00|12177.2|12175.2|12174|12172|12178|12176|12173.3|12171.3|4309
1634553300000|2021-10-18 10:35:00|12174.4|12172.4|12170.9|12168.9|12174.8|12172.8|12170.9|12168.9|6663
1634553600000|2021-10-18 10:40:00|12171.7|12169.7|12170.1|12168.1|12171.7|12169.7|12168.6|12166.6|4299
1634553900000|2021-10-18 10:45:00|12169.4|12167.4|12170.1|12168.1|12170.9|12168.9|12167.8|12165.8|4014
1634554200000|2021-10-18 10:50:00|12169.4|12167.4|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|3350
1634554500000|2021-10-18 10:55:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|3201
1634554800000|2021-10-18 11:00:00|12172.5|12170.5|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|5208
1634555100000|2021-10-18 11:05:00|12175.6|12173.6|12178|12176|12178|12176|12175.6|12173.6|2226
1634555400000|2021-10-18 11:10:00|12177.2|12175.2|12180.3|12178.3|12180.3|12178.3|12177.2|12175.2|1698
1634555700000|2021-10-18 11:15:00|12179.5|12177.5|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|1986
1634556000000|2021-10-18 11:20:00|12179.9|12177.9|12178.7|12176.7|12180.3|12178.3|12178|12176|1336
1634556300000|2021-10-18 11:25:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|752
1634556600000|2021-10-18 11:30:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|1650
1634556900000|2021-10-18 11:35:00|12178.7|12176.7|12174|12172|12180.3|12178.3|12173.3|12171.3|3669
1634557200000|2021-10-18 11:40:00|12173.3|12171.3|12175.6|12173.6|12175.6|12173.6|12173.3|12171.3|3156
1634557500000|2021-10-18 11:45:00|12174.8|12172.8|12172.5|12170.5|12174.8|12172.8|12172.5|12170.5|3734
1634557800000|2021-10-18 11:50:00|12171.7|12169.7|12171.7|12169.7|12173.3|12171.3|12170.1|12168.1|3192
1634558100000|2021-10-18 11:55:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|2099
1634558400000|2021-10-18 12:00:00|12171.7|12169.7|12175.6|12173.6|12176.4|12174.4|12170.9|12168.9|4034
1634558700000|2021-10-18 12:05:00|12174.8|12172.8|12180.3|12178.3|12181.1|12179.1|12174|12172|4149
1634559000000|2021-10-18 12:10:00|12181.1|12179.1|12179.5|12177.5|12182.6|12180.6|12178|12176|5645
1634559300000|2021-10-18 12:15:00|12180.3|12178.3|12179.5|12177.5|12181.9|12179.9|12178.3|12176.3|3261
1634559600000|2021-10-18 12:20:00|12180.3|12178.3|12182.6|12180.6|12183.4|12181.4|12180.3|12178.3|8987
1634559900000|2021-10-18 12:25:00|12181.9|12179.9|12180.3|12178.3|12182.6|12180.6|12178.7|12176.7|5346
1634560200000|2021-10-18 12:30:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12179.5|12177.5|4809
1634560500000|2021-10-18 12:35:00|12179.5|12177.5|12177.2|12175.2|12179.5|12177.5|12173.3|12171.3|5411
1634560800000|2021-10-18 12:40:00|12176.8|12174.8|12177.2|12175.2|12178.7|12176.7|12174.8|12172.8|4787
1634561100000|2021-10-18 12:45:00|12176.4|12174.4|12172.5|12170.5|12176.4|12174.4|12169.4|12167.4|6334
1634561400000|2021-10-18 12:50:00|12171.7|12169.7|12172.5|12170.5|12174.8|12172.8|12170.9|12168.9|8276
1634561700000|2021-10-18 12:55:00|12173.3|12171.3|12176.4|12174.4|12176.4|12174.4|12172.5|12170.5|3412
1634562000000|2021-10-18 13:00:00|12177.2|12175.2|12178|12176|12178|12176|12175.6|12173.6|4135
1634562300000|2021-10-18 13:05:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12177.2|12175.2|2191
1634562600000|2021-10-18 13:10:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12175.6|12173.6|2345
1634562900000|2021-10-18 13:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|4870
1634563200000|2021-10-18 13:20:00|12179.1|12177.1|12179.5|12177.5|12180.3|12178.3|12177.2|12175.2|4625
1634563500000|2021-10-18 13:25:00|12180.3|12178.3|12185.8|12183.8|12185.8|12183.8|12179.5|12177.5|4118
1634563800000|2021-10-18 13:30:00|12185|12183|12183.4|12181.4|12187.3|12185.3|12183.4|12181.4|5266
1634564100000|2021-10-18 13:35:00|12183.8|12181.8|12182.6|12180.6|12185.8|12183.8|12179.5|12177.5|6630
1634564400000|2021-10-18 13:40:00|12181.9|12179.9|12177.2|12175.2|12182.6|12180.6|12174.8|12172.8|10671
1634564700000|2021-10-18 13:45:00|12176.4|12174.4|12178.7|12176.7|12180.3|12178.3|12174.8|12172.8|5990
1634565000000|2021-10-18 13:50:00|12179.5|12177.5|12181.9|12179.9|12182.6|12180.6|12178|12176|3176
1634565300000|2021-10-18 13:55:00|12182.6|12180.6|12188.1|12186.1|12188.1|12186.1|12181.9|12179.9|5976
1634565600000|2021-10-18 14:00:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|7025
1634565900000|2021-10-18 14:05:00|12188.1|12186.1|12192|12190|12192|12190|12187.3|12185.3|4114
1634566200000|2021-10-18 14:10:00|12191.2|12189.2|12189.7|12187.7|12193.6|12191.6|12188.9|12186.9|7517
1634566500000|2021-10-18 14:15:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|2858
1634566800000|2021-10-18 14:20:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|3789
1634567100000|2021-10-18 14:25:00|12189.7|12187.7|12194.4|12192.4|12195.1|12193.1|12189.7|12187.7|4825
1634567400000|2021-10-18 14:30:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12192.8|12190.8|4523
1634567700000|2021-10-18 14:35:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|4323
1634568000000|2021-10-18 14:40:00|12194.4|12192.4|12192|12190|12195.1|12193.1|12192|12190|5422
1634568300000|2021-10-18 14:45:00|12191.2|12189.2|12192|12190|12192.8|12190.8|12190.8|12188.8|4915
1634568600000|2021-10-18 14:50:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|1793
1634568900000|2021-10-18 14:55:00|12191.2|12189.2|12189.7|12187.7|12192|12190|12189.7|12187.7|1202
1634569200000|2021-10-18 15:00:00|12190.5|12188.5|12187.3|12185.3|12190.5|12188.5|12187.3|12185.3|4149
1634569500000|2021-10-18 15:05:00|12186.5|12184.5|12185|12183|12187.3|12185.3|12185|12183|2280
1634569800000|2021-10-18 15:10:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12184.2|12182.2|6445
1634570100000|2021-10-18 15:15:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|5682
1634570400000|2021-10-18 15:20:00|12185|12183|12185|12183|12185.8|12183.8|12184.2|12182.2|3412
1634570700000|2021-10-18 15:25:00|12185.8|12183.8|12186.5|12184.5|12187.3|12185.3|12184.2|12182.2|2350
1634571000000|2021-10-18 15:30:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|2813
1634571300000|2021-10-18 15:35:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|2906
1634571600000|2021-10-18 15:40:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|1054
1634571900000|2021-10-18 15:45:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|635
1634572200000|2021-10-18 15:50:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|1187
1634572500000|2021-10-18 15:55:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|1347
1634572800000|2021-10-18 16:00:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|377
1634573100000|2021-10-18 16:05:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|1164
1634573400000|2021-10-18 16:10:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1504
1634573700000|2021-10-18 16:15:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|1623
1634574000000|2021-10-18 16:20:00|12185|12183|12182.6|12180.6|12185|12183|12182.6|12180.6|1671
1634574300000|2021-10-18 16:25:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1127
1634574600000|2021-10-18 16:30:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|4298
1634574900000|2021-10-18 16:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|10385
1634575200000|2021-10-18 16:40:00|12180.7|12178.7|12180.3|12178.3|12180.7|12178.7|12180.3|12178.3|1584
1634575500000|2021-10-18 16:45:00|12180.7|12178.7|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1398
1634575800000|2021-10-18 16:50:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1191
1634576100000|2021-10-18 16:55:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|2376
1634576400000|2021-10-18 17:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|2159
1634576700000|2021-10-18 17:05:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|1322
1634577000000|2021-10-18 17:10:00|12182.6|12180.6|12179.5|12177.5|12182.6|12180.6|12179.5|12177.5|1825
1634577300000|2021-10-18 17:15:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|785
1634577600000|2021-10-18 17:20:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|890
1634577900000|2021-10-18 17:25:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1673
1634578200000|2021-10-18 17:30:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1188
1634578500000|2021-10-18 17:35:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|940
1634578800000|2021-10-18 17:40:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|1558
1634579100000|2021-10-18 17:45:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|410
1634579400000|2021-10-18 17:50:00|12186.5|12184.5|12188.9|12186.9|12189.7|12187.7|12186.5|12184.5|2935
1634579700000|2021-10-18 17:55:00|12189.7|12187.7|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|1305
1634580000000|2021-10-18 18:00:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|1619
1634580300000|2021-10-18 18:05:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|1682
1634580600000|2021-10-18 18:10:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|3420
1634580900000|2021-10-18 18:15:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|597
1634581200000|2021-10-18 18:20:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|2234
1634581500000|2021-10-18 18:25:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1384
1634581800000|2021-10-18 18:30:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185|12183|767
1634582100000|2021-10-18 18:35:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|761
1634582400000|2021-10-18 18:40:00|12185|12183|12185.8|12183.8|12186.5|12184.5|12185|12183|569
1634582700000|2021-10-18 18:45:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|736
1634583000000|2021-10-18 18:50:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|2040
1634583300000|2021-10-18 18:55:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|1919
1634583600000|2021-10-18 19:00:00|12185|12183|12186.5|12184.5|12187.3|12185.3|12185|12183|3959
1634583900000|2021-10-18 19:05:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|2508
1634584200000|2021-10-18 19:10:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|1093
1634584500000|2021-10-18 19:15:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|837
1634584800000|2021-10-18 19:20:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|889
1634585100000|2021-10-18 19:25:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|2518
1634585400000|2021-10-18 19:30:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|705
1634585700000|2021-10-18 19:35:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|1429
1634586000000|2021-10-18 19:40:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|1299
1634586300000|2021-10-18 19:45:00|12190.5|12188.5|12188.9|12186.9|12190.5|12188.5|12188.1|12186.1|1330
1634586600000|2021-10-18 19:50:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|402
1634586900000|2021-10-18 19:55:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|1098
1634587200000|2021-10-18 20:00:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185|12183|4481
1634587500000|2021-10-18 20:05:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|962
1634587800000|2021-10-18 20:10:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|810
1634588100000|2021-10-18 20:15:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|918
1634588400000|2021-10-18 20:20:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|920
1634588700000|2021-10-18 20:25:00|12185|12183|12185|12183|12185|12183|12183.4|12181.4|989
1634589000000|2021-10-18 20:30:00|12184.2|12182.2|12185|12183|12185|12183|12183.4|12181.4|1216
1634589300000|2021-10-18 20:35:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|1824
1634589600000|2021-10-18 20:40:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|747
1634589900000|2021-10-18 20:45:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|1887
1634590200000|2021-10-18 20:50:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|1930
1634590500000|2021-10-18 20:55:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|3691
1634594400000|2021-10-18 22:00:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|1170
1634594700000|2021-10-18 22:05:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|123
1634595000000|2021-10-18 22:10:00|12182.6|12180.6|12183.4|12181.4|12183.8|12181.8|12182.6|12180.6|568
1634595300000|2021-10-18 22:15:00|||||||||28
1634595600000|2021-10-18 22:20:00|||||||||35
1634595900000|2021-10-18 22:25:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|361
1634596200000|2021-10-18 22:30:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|177
1634596500000|2021-10-18 22:35:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|1234
1634596800000|2021-10-18 22:40:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|481
1634597100000|2021-10-18 22:45:00|||||||||45
1634597400000|2021-10-18 22:50:00|||||||||56
1634598000000|2021-10-18 23:00:00|12184.2|12182.2|12185|12183|12185|12183|12183.4|12181.4|414
1634598300000|2021-10-18 23:05:00|||||||||177
1634598600000|2021-10-18 23:10:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|305
1634598900000|2021-10-18 23:15:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|120
1634599200000|2021-10-18 23:20:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|274
1634599500000|2021-10-18 23:25:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|426
1634599800000|2021-10-18 23:30:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|998
1634600100000|2021-10-18 23:35:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|179
1634600400000|2021-10-18 23:40:00|||||||||20
1634600700000|2021-10-18 23:45:00|||||||||550
1634601000000|2021-10-18 23:50:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|208
1634601300000|2021-10-18 23:55:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|641
1634601600000|2021-10-19 00:00:00|12187.3|12185.3|12188.9|12186.9|12188.9|12186.9|12187.3|12185.3|388
1634601900000|2021-10-19 00:05:00|12188.1|12186.1|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|904
1634602200000|2021-10-19 00:10:00|12190.5|12188.5|12188.1|12186.1|12190.5|12188.5|12188.1|12186.1|2386
1634602500000|2021-10-19 00:15:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|598
1634602800000|2021-10-19 00:20:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|394
1634603100000|2021-10-19 00:25:00|||||||||828
1634603400000|2021-10-19 00:30:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|516
1634603700000|2021-10-19 00:35:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|286
1634604000000|2021-10-19 00:40:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|765
1634604300000|2021-10-19 00:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.1|12188.1|1587
1634604600000|2021-10-19 00:50:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|428
1634604900000|2021-10-19 00:55:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|1197
1634605200000|2021-10-19 01:00:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|1292
1634605500000|2021-10-19 01:05:00|12193.6|12191.6|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|1880
1634605800000|2021-10-19 01:10:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1018
1634606100000|2021-10-19 01:15:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|516
1634606400000|2021-10-19 01:20:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|181
1634606700000|2021-10-19 01:25:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|448
1634607000000|2021-10-19 01:30:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|413
1634607300000|2021-10-19 01:35:00|||||||||347
1634607600000|2021-10-19 01:40:00|||||||||487
1634607900000|2021-10-19 01:45:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|554
1634608200000|2021-10-19 01:50:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|460
1634608500000|2021-10-19 01:55:00|12195.1|12193.1|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|924
1634608800000|2021-10-19 02:00:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|540
1634609100000|2021-10-19 02:05:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|245
1634609400000|2021-10-19 02:10:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|553
1634609700000|2021-10-19 02:15:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|554
1634610000000|2021-10-19 02:20:00|12194.4|12192.4|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|111
1634610300000|2021-10-19 02:25:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|270
1634610600000|2021-10-19 02:30:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|121
1634610900000|2021-10-19 02:35:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|84
1634611200000|2021-10-19 02:40:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|364
1634611500000|2021-10-19 02:45:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|237
1634611800000|2021-10-19 02:50:00|||||||||27
1634612100000|2021-10-19 02:55:00|||||||||61
1634612400000|2021-10-19 03:00:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|50
1634612700000|2021-10-19 03:05:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|199
1634613000000|2021-10-19 03:10:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|337
1634613300000|2021-10-19 03:15:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|48
1634613600000|2021-10-19 03:20:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|58
1634613900000|2021-10-19 03:25:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|59
1634614200000|2021-10-19 03:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|99
1634614500000|2021-10-19 03:35:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|33
1634614800000|2021-10-19 03:40:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|432
1634615100000|2021-10-19 03:45:00|||||||||36
1634615400000|2021-10-19 03:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|164
1634615700000|2021-10-19 03:55:00|||||||||27
1634616000000|2021-10-19 04:00:00|||||||||17
1634616300000|2021-10-19 04:05:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|1257
1634616600000|2021-10-19 04:10:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|149
1634616900000|2021-10-19 04:15:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|64
1634617200000|2021-10-19 04:20:00|||||||||25
1634617500000|2021-10-19 04:25:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|166
1634617800000|2021-10-19 04:30:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|172
1634618100000|2021-10-19 04:35:00|12193.2|12191.2|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|171
1634618400000|2021-10-19 04:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|501
1634618700000|2021-10-19 04:45:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|784
1634619000000|2021-10-19 04:50:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|396
1634619300000|2021-10-19 04:55:00|||||||||242
1634619600000|2021-10-19 05:00:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|307
1634619900000|2021-10-19 05:05:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|908
1634620200000|2021-10-19 05:10:00|||||||||129
1634620500000|2021-10-19 05:15:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|183
1634620800000|2021-10-19 05:20:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|843
1634621100000|2021-10-19 05:25:00|12189.7|12187.7|12191.2|12189.2|12191.2|12189.2|12189.7|12187.7|549
1634621400000|2021-10-19 05:30:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|156
1634621700000|2021-10-19 05:35:00|12190.5|12188.5|12192|12190|12192|12190|12190.5|12188.5|251
1634622000000|2021-10-19 05:40:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|395
1634622300000|2021-10-19 05:45:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|309
1634622600000|2021-10-19 05:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|581
1634622900000|2021-10-19 05:55:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|251
1634623200000|2021-10-19 06:00:00|12192.8|12190.8|12192|12190|12193.6|12191.6|12191.2|12189.2|1511
1634623500000|2021-10-19 06:05:00|12191.6|12189.6|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|689
1634623800000|2021-10-19 06:10:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|958
1634624100000|2021-10-19 06:15:00|12195.1|12193.1|12193.2|12191.2|12195.1|12193.1|12192|12190|1135
1634624400000|2021-10-19 06:20:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192|12190|501
1634624700000|2021-10-19 06:25:00|12193.6|12191.6|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|944
1634625000000|2021-10-19 06:30:00|12195.5|12193.5|12197.5|12195.5|12199|12197|12195.1|12193.1|2347
1634625300000|2021-10-19 06:35:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2337
1634625600000|2021-10-19 06:40:00|12195.1|12193.1|12197.5|12195.5|12198.3|12196.3|12195.1|12193.1|905
1634625900000|2021-10-19 06:45:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12197.5|12195.5|2136
1634626200000|2021-10-19 06:50:00|12199.8|12197.8|12202.2|12200.2|12202.2|12200.2|12199.8|12197.8|1951
1634626500000|2021-10-19 06:55:00|12201.4|12199.4|12202.2|12200.2|12203|12201|12200.6|12198.6|1285
1634626800000|2021-10-19 07:00:00|12203|12201|12200.6|12198.6|12203|12201|12199.8|12197.8|1955
1634627100000|2021-10-19 07:05:00|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|1167
1634627400000|2021-10-19 07:10:00|12199|12197|12197.5|12195.5|12200.6|12198.6|12197.5|12195.5|1200
1634627700000|2021-10-19 07:15:00|12198.3|12196.3|12199|12197|12200.6|12198.6|12196.7|12194.7|2765
1634628000000|2021-10-19 07:20:00|12198.3|12196.3|12202.2|12200.2|12202.2|12200.2|12198.3|12196.3|1303
1634628300000|2021-10-19 07:25:00|12203.7|12201.7|12200.6|12198.6|12203.7|12201.7|12199.8|12197.8|2183
1634628600000|2021-10-19 07:30:00|12199.8|12197.8|12202.2|12200.2|12202.2|12200.2|12199|12197|1576
1634628900000|2021-10-19 07:35:00|12201.4|12199.4|12199.8|12197.8|12203|12201|12199.8|12197.8|2526
1634629200000|2021-10-19 07:40:00|12200.6|12198.6|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|817
1634629500000|2021-10-19 07:45:00|12201.4|12199.4|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|995
1634629800000|2021-10-19 07:50:00|12201.4|12199.4|12201.4|12199.4|12202.2|12200.2|12200.6|12198.6|765
1634630100000|2021-10-19 07:55:00|12200.6|12198.6|12197.5|12195.5|12201.4|12199.4|12197.5|12195.5|1241
1634630400000|2021-10-19 08:00:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|1817
1634630700000|2021-10-19 08:05:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|1418
1634631000000|2021-10-19 08:10:00|12199|12197|12198.3|12196.3|12199|12197|12198.3|12196.3|1025
1634631300000|2021-10-19 08:15:00|12197.5|12195.5|12198.3|12196.3|12199|12197|12196.7|12194.7|504
1634631600000|2021-10-19 08:20:00|12198.7|12196.7|12199|12197|12199|12197|12198.3|12196.3|961
1634631900000|2021-10-19 08:25:00|12199.8|12197.8|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|2143
1634632200000|2021-10-19 08:30:00|12199.8|12197.8|12200.6|12198.6|12200.6|12198.6|12199.8|12197.8|581
1634632500000|2021-10-19 08:35:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12199|12197|634
1634632800000|2021-10-19 08:40:00|12199|12197|12198.3|12196.3|12199.8|12197.8|12197.5|12195.5|1131
1634633100000|2021-10-19 08:45:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|728
1634633400000|2021-10-19 08:50:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|425
1634633700000|2021-10-19 08:55:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|307
1634634000000|2021-10-19 09:00:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.1|12195.1|443
1634634300000|2021-10-19 09:05:00|12197.5|12195.5|12194.4|12192.4|12197.5|12195.5|12194.4|12192.4|1555
1634634600000|2021-10-19 09:10:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1219
1634634900000|2021-10-19 09:15:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|554
1634635200000|2021-10-19 09:20:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|474
1634635500000|2021-10-19 09:25:00|12197.5|12195.5|12199|12197|12199|12197|12197.5|12195.5|2379
1634635800000|2021-10-19 09:30:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12198.3|12196.3|2186
1634636100000|2021-10-19 09:35:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12198.3|12196.3|380
1634636400000|2021-10-19 09:40:00|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|12199|12197|129
1634636700000|2021-10-19 09:45:00|12199|12197|12198.3|12196.3|12199.8|12197.8|12198.3|12196.3|606
1634637000000|2021-10-19 09:50:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12195.1|12193.1|376
1634637300000|2021-10-19 09:55:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|741
1634637600000|2021-10-19 10:00:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|415
1634637900000|2021-10-19 10:05:00|12195.1|12193.1|12196.7|12194.7|12196.7|12194.7|12195.1|12193.1|607
1634638200000|2021-10-19 10:10:00|12195.9|12193.9|12195.1|12193.1|12196.7|12194.7|12195.1|12193.1|143
1634638500000|2021-10-19 10:15:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|388
1634638800000|2021-10-19 10:20:00|12196.7|12194.7|12195.1|12193.1|12196.7|12194.7|12195.1|12193.1|1020
1634639100000|2021-10-19 10:25:00|12195.5|12193.5|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|1722
1634639400000|2021-10-19 10:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|769
1634639700000|2021-10-19 10:35:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|852
1634640000000|2021-10-19 10:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|2696
1634640300000|2021-10-19 10:45:00|12192|12190|12190.5|12188.5|12192|12190|12189.7|12187.7|1183
1634640600000|2021-10-19 10:50:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1622
1634640900000|2021-10-19 10:55:00|12190.5|12188.5|12193.6|12191.6|12194.4|12192.4|12190.5|12188.5|1432
1634641200000|2021-10-19 11:00:00|12194.4|12192.4|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|1328
1634641500000|2021-10-19 11:05:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12189.7|12187.7|1341
1634641800000|2021-10-19 11:10:00|12191.6|12189.6|12191.2|12189.2|12192|12190|12189.7|12187.7|1688
1634642100000|2021-10-19 11:15:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|963
1634642400000|2021-10-19 11:20:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|909
1634642700000|2021-10-19 11:25:00|12191.2|12189.2|12192|12190|12192|12190|12190.5|12188.5|2217
1634643000000|2021-10-19 11:30:00|12192.4|12190.4|12193.6|12191.6|12194.4|12192.4|12192|12190|866
1634643300000|2021-10-19 11:35:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1101
1634643600000|2021-10-19 11:40:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|717
1634643900000|2021-10-19 11:45:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|776
1634644200000|2021-10-19 11:50:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.4|12192.4|1028
1634644500000|2021-10-19 11:55:00|12196.3|12194.3|12195.9|12193.9|12197.5|12195.5|12195.9|12193.9|1581
1634644800000|2021-10-19 12:00:00|12197.5|12195.5|12199|12197|12199.8|12197.8|12196.7|12194.7|4704
1634645100000|2021-10-19 12:05:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12198.3|12196.3|2364
1634645400000|2021-10-19 12:10:00|12199|12197|12201.4|12199.4|12201.4|12199.4|12199|12197|5072
1634645700000|2021-10-19 12:15:00|12202.2|12200.2|12199.8|12197.8|12203|12201|12199.8|12197.8|5774
1634646000000|2021-10-19 12:20:00|12199|12197|12195.1|12193.1|12199.8|12197.8|12194.4|12192.4|6194
1634646300000|2021-10-19 12:25:00|12195.9|12193.9|12193.6|12191.6|12195.9|12193.9|12192.8|12190.8|2461
1634646600000|2021-10-19 12:30:00|12192.8|12190.8|12194.4|12192.4|12196.7|12194.7|12192.8|12190.8|5885
1634646900000|2021-10-19 12:35:00|12194.8|12192.8|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|2174
1634647200000|2021-10-19 12:40:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|2463
1634647500000|2021-10-19 12:45:00|12195.9|12193.9|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|1848
1634647800000|2021-10-19 12:50:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12192.8|12190.8|2386
1634648100000|2021-10-19 12:55:00|12195.1|12193.1|12192.8|12190.8|12195.1|12193.1|12192|12190|5549
1634648400000|2021-10-19 13:00:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192|12190|4994
1634648700000|2021-10-19 13:05:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|3197
1634649000000|2021-10-19 13:10:00|12193.6|12191.6|12189.7|12187.7|12194.4|12192.4|12189.7|12187.7|9729
1634649300000|2021-10-19 13:15:00|12188.9|12186.9|12192|12190|12193.6|12191.6|12188.9|12186.9|6297
1634649600000|2021-10-19 13:20:00|12191.2|12189.2|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|4220
1634649900000|2021-10-19 13:25:00|12189.7|12187.7|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|5643
1634650200000|2021-10-19 13:30:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|4546
1634650500000|2021-10-19 13:35:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|1835
1634650800000|2021-10-19 13:40:00|12189.7|12187.7|12191.2|12189.2|12191.2|12189.2|12188.9|12186.9|2599
1634651100000|2021-10-19 13:45:00|12190.5|12188.5|12194.4|12192.4|12195.1|12193.1|12190.5|12188.5|2658
1634651400000|2021-10-19 13:50:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|3774
1634651700000|2021-10-19 13:55:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12191.2|12189.2|3354
1634652000000|2021-10-19 14:00:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|2872
1634652300000|2021-10-19 14:05:00|12194.4|12192.4|12195.1|12193.1|12195.9|12193.9|12192.8|12190.8|5458
1634652600000|2021-10-19 14:10:00|12194.4|12192.4|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|1727
1634652900000|2021-10-19 14:15:00|12192|12190|12190.5|12188.5|12192|12190|12190.5|12188.5|3505
1634653200000|2021-10-19 14:20:00|12191.2|12189.2|12193.6|12191.6|12193.6|12191.6|12191.2|12189.2|4450
1634653500000|2021-10-19 14:25:00|12192.8|12190.8|12196.7|12194.7|12196.7|12194.7|12192.8|12190.8|4645
1634653800000|2021-10-19 14:30:00|12195.9|12193.9|12194.4|12192.4|12195.9|12193.9|12191.2|12189.2|9054
1634654100000|2021-10-19 14:35:00|12194|12192|12194.4|12192.4|12194.4|12192.4|12192|12190|4053
1634654400000|2021-10-19 14:40:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12192|12190|2731
1634654700000|2021-10-19 14:45:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|3126
1634655000000|2021-10-19 14:50:00|12191.2|12189.2|12193.6|12191.6|12194.4|12192.4|12191.2|12189.2|4342
1634655300000|2021-10-19 14:55:00|12192.8|12190.8|12192.8|12190.8|12194.4|12192.4|12192|12190|3697
1634655600000|2021-10-19 15:00:00|12192|12190|12192.8|12190.8|12193.6|12191.6|12192|12190|3133
1634655900000|2021-10-19 15:05:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12192|12190|3034
1634656200000|2021-10-19 15:10:00|12191.2|12189.2|12194.4|12192.4|12195.9|12193.9|12191.2|12189.2|4539
1634656500000|2021-10-19 15:15:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|2324
1634656800000|2021-10-19 15:20:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|1766
1634657100000|2021-10-19 15:25:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|2781
1634657400000|2021-10-19 15:30:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|2464
1634657700000|2021-10-19 15:35:00|12192.8|12190.8|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|3064
1634658000000|2021-10-19 15:40:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12189.7|12187.7|1497
1634658300000|2021-10-19 15:45:00|||||||||1242
1634658600000|2021-10-19 15:50:00|12190.5|12188.5|12192|12190|12192|12190|12190.5|12188.5|2873
1634658900000|2021-10-19 15:55:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|1172
1634659200000|2021-10-19 16:00:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|2959
1634659500000|2021-10-19 16:05:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|1527
1634659800000|2021-10-19 16:10:00|12191.6|12189.6|12189.7|12187.7|12192|12190|12188.9|12186.9|2828
1634660100000|2021-10-19 16:15:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|4153
1634660400000|2021-10-19 16:20:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|1942
1634660700000|2021-10-19 16:25:00|12189.7|12187.7|12189.7|12187.7|12191.2|12189.2|12188.9|12186.9|1390
1634661000000|2021-10-19 16:30:00|12190.1|12188.1|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1221
1634661300000|2021-10-19 16:35:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|2646
1634661600000|2021-10-19 16:40:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12190.5|12188.5|1270
1634661900000|2021-10-19 16:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|3429
1634662200000|2021-10-19 16:50:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|1477
1634662500000|2021-10-19 16:55:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|1298
1634662800000|2021-10-19 17:00:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1620
1634663100000|2021-10-19 17:05:00|||||||||1126
1634663400000|2021-10-19 17:10:00|12190.5|12188.5|12192|12190|12192.8|12190.8|12190.5|12188.5|1064
1634663700000|2021-10-19 17:15:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1109
1634664000000|2021-10-19 17:20:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|1997
1634664300000|2021-10-19 17:25:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|1885
1634664600000|2021-10-19 17:30:00|12195.1|12193.1|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|1435
1634664900000|2021-10-19 17:35:00|||||||||780
1634665200000|2021-10-19 17:40:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|2548
1634665500000|2021-10-19 17:45:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|1438
1634665800000|2021-10-19 17:50:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|995
1634666100000|2021-10-19 17:55:00|12191.2|12189.2|12192|12190|12193.6|12191.6|12191.2|12189.2|1554
1634666400000|2021-10-19 18:00:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|2937
1634666700000|2021-10-19 18:05:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1405
1634667000000|2021-10-19 18:10:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|2182
1634667300000|2021-10-19 18:15:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|1861
1634667600000|2021-10-19 18:20:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|6355
1634667900000|2021-10-19 18:25:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1882
1634668200000|2021-10-19 18:30:00|12192|12190|12192|12190|12192|12190|12191.2|12189.2|3030
1634668500000|2021-10-19 18:35:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|1543
1634668800000|2021-10-19 18:40:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|3157
1634669100000|2021-10-19 18:45:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|2643
1634669400000|2021-10-19 18:50:00|12192|12190|12192|12190|12192|12190|12192|12190|1069
1634669700000|2021-10-19 18:55:00|12191.2|12189.2|12193.6|12191.6|12193.6|12191.6|12191.2|12189.2|7234
1634670000000|2021-10-19 19:00:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1335
1634670300000|2021-10-19 19:05:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1677
1634670600000|2021-10-19 19:10:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|722
1634670900000|2021-10-19 19:15:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1472
1634671200000|2021-10-19 19:20:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|2916
1634671500000|2021-10-19 19:25:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|2497
1634671800000|2021-10-19 19:30:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|643
1634672100000|2021-10-19 19:35:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|1916
1634672400000|2021-10-19 19:40:00|||||||||533
1634672700000|2021-10-19 19:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|1843
1634673000000|2021-10-19 19:50:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|575
1634673300000|2021-10-19 19:55:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1819
1634673600000|2021-10-19 20:00:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|3812
1634673900000|2021-10-19 20:05:00|||||||||560
1634674200000|2021-10-19 20:10:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|240
1634674500000|2021-10-19 20:15:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1537
1634674800000|2021-10-19 20:20:00|12190.1|12188.1|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|745
1634675100000|2021-10-19 20:25:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|1337
1634675400000|2021-10-19 20:30:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|339
1634675700000|2021-10-19 20:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|691
1634676000000|2021-10-19 20:40:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|344
1634676300000|2021-10-19 20:45:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|1625
1634676600000|2021-10-19 20:50:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|954
1634676900000|2021-10-19 20:55:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|984
1634680800000|2021-10-19 22:00:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|766
1634681100000|2021-10-19 22:05:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|545
1634681400000|2021-10-19 22:10:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|468
1634681700000|2021-10-19 22:15:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|42
1634682000000|2021-10-19 22:20:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|98
1634682300000|2021-10-19 22:25:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|115
1634682600000|2021-10-19 22:30:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|285
1634682900000|2021-10-19 22:35:00|||||||||115
1634683200000|2021-10-19 22:40:00|||||||||8
1634683500000|2021-10-19 22:45:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|404
1634683800000|2021-10-19 22:50:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|73
1634684100000|2021-10-19 22:55:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|289
1634684400000|2021-10-19 23:00:00|||||||||32
1634684700000|2021-10-19 23:05:00|||||||||59
1634685000000|2021-10-19 23:10:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|651
1634685300000|2021-10-19 23:15:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|91
1634685600000|2021-10-19 23:20:00|12184.2|12182.2|12182.6|12180.6|12185|12183|12182.3|12180.3|962
1634685900000|2021-10-19 23:25:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|479
1634686200000|2021-10-19 23:30:00|12182.3|12180.3|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|349
1634686500000|2021-10-19 23:35:00|||||||||21
1634686800000|2021-10-19 23:40:00|||||||||13
1634687100000|2021-10-19 23:45:00|||||||||233
1634687400000|2021-10-19 23:50:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|219
1634687700000|2021-10-19 23:55:00|12179.9|12177.9|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|573
1634688000000|2021-10-20 00:00:00|12180.3|12178.3|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|1063
1634688300000|2021-10-20 00:05:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|1221
1634688600000|2021-10-20 00:10:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|1390
1634688900000|2021-10-20 00:15:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|939
1634689200000|2021-10-20 00:20:00|12180.3|12178.3|12175.6|12173.6|12180.3|12178.3|12175.6|12173.6|2843
1634689500000|2021-10-20 00:25:00|12176|12174|12172.5|12170.5|12176.4|12174.4|12172.5|12170.5|3630
1634689800000|2021-10-20 00:30:00|12172.9|12170.9|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|1517
1634690100000|2021-10-20 00:35:00|12175.6|12173.6|12174.8|12172.8|12176.4|12174.4|12174.8|12172.8|1189
1634690400000|2021-10-20 00:40:00|12174|12172|12176.4|12174.4|12176.4|12174.4|12174|12172|2159
1634690700000|2021-10-20 00:45:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|965
1634691000000|2021-10-20 00:50:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|893
1634691300000|2021-10-20 00:55:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12175.6|12173.6|1955
1634691600000|2021-10-20 01:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|591
1634691900000|2021-10-20 01:05:00|12179.5|12177.5|12180.3|12178.3|12181.1|12179.1|12178.7|12176.7|797
1634692200000|2021-10-20 01:10:00|12181.1|12179.1|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|712
1634692500000|2021-10-20 01:15:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|1128
1634692800000|2021-10-20 01:20:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|666
1634693100000|2021-10-20 01:25:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|534
1634693400000|2021-10-20 01:30:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.1|12179.1|1011
1634693700000|2021-10-20 01:35:00|12184.2|12182.2|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|559
1634694000000|2021-10-20 01:40:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|320
1634694300000|2021-10-20 01:45:00|||||||||70
1634694600000|2021-10-20 01:50:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|220
1634694900000|2021-10-20 01:55:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|455
1634695200000|2021-10-20 02:00:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1090
1634695500000|2021-10-20 02:05:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|793
1634695800000|2021-10-20 02:10:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|312
1634696100000|2021-10-20 02:15:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|598
1634696400000|2021-10-20 02:20:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|543
1634696700000|2021-10-20 02:25:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|508
1634697000000|2021-10-20 02:30:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|2684
1634697300000|2021-10-20 02:35:00|12185.8|12183.8|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|662
1634697600000|2021-10-20 02:40:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|497
1634697900000|2021-10-20 02:45:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|1178
1634698200000|2021-10-20 02:50:00|||||||||375
1634698500000|2021-10-20 02:55:00|12187.3|12185.3|12185|12183|12187.3|12185.3|12185|12183|622
1634698800000|2021-10-20 03:00:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|360
1634699400000|2021-10-20 03:10:00|12185|12183|12185|12183|12185|12183|12185|12183|352
1634699700000|2021-10-20 03:15:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|153
1634700000000|2021-10-20 03:20:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|82
1634700300000|2021-10-20 03:25:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|111
1634700600000|2021-10-20 03:30:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12185|12183|19
1634700900000|2021-10-20 03:35:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|112
1634701800000|2021-10-20 03:50:00|||||||||210
1634702700000|2021-10-20 04:05:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|416
1634703000000|2021-10-20 04:10:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|35
1634703300000|2021-10-20 04:15:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|99
1634703600000|2021-10-20 04:20:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|82
1634703900000|2021-10-20 04:25:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|2250
1634704200000|2021-10-20 04:30:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|432
1634704500000|2021-10-20 04:35:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|765
1634704800000|2021-10-20 04:40:00|||||||||2125
1634705100000|2021-10-20 04:45:00|12185|12183|12187.3|12185.3|12187.3|12185.3|12185|12183|2408
1634705400000|2021-10-20 04:50:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|467
1634705700000|2021-10-20 04:55:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|653
1634706000000|2021-10-20 05:00:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|184
1634706300000|2021-10-20 05:05:00|||||||||267
1634706600000|2021-10-20 05:10:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|243
1634706900000|2021-10-20 05:15:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|369
1634707200000|2021-10-20 05:20:00|||||||||433
1634707500000|2021-10-20 05:25:00|12189.7|12187.7|12186.5|12184.5|12189.7|12187.7|12186.5|12184.5|474
1634707800000|2021-10-20 05:30:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|222
1634708100000|2021-10-20 05:35:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|474
1634708400000|2021-10-20 05:40:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|254
1634708700000|2021-10-20 05:45:00|12186.9|12184.9|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|509
1634709000000|2021-10-20 05:50:00|12187.3|12185.3|12187.7|12185.7|12188.1|12186.1|12187.3|12185.3|477
1634709300000|2021-10-20 05:55:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|1244
1634709600000|2021-10-20 06:00:00|12188.1|12186.1|12190.5|12188.5|12191.2|12189.2|12188.1|12186.1|3091
1634709900000|2021-10-20 06:05:00|12190.1|12188.1|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|1409
1634710200000|2021-10-20 06:10:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12188.9|12186.9|1702
1634710500000|2021-10-20 06:15:00|12189.7|12187.7|12188.1|12186.1|12190.5|12188.5|12186.5|12184.5|3593
1634710800000|2021-10-20 06:20:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12187.3|12185.3|1183
1634711100000|2021-10-20 06:25:00|12188.9|12186.9|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|870
1634711400000|2021-10-20 06:30:00|12190.5|12188.5|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|979
1634711700000|2021-10-20 06:35:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|1040
1634712000000|2021-10-20 06:40:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|342
1634712300000|2021-10-20 06:45:00|12188.9|12186.9|12188.1|12186.1|12190.5|12188.5|12188.1|12186.1|1319
1634712600000|2021-10-20 06:50:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|1244
1634712900000|2021-10-20 06:55:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12186.2|12184.2|1079
1634713200000|2021-10-20 07:00:00|12188.9|12186.9|12188.9|12186.9|12190.5|12188.5|12188.1|12186.1|1495
1634713500000|2021-10-20 07:05:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|771
1634713800000|2021-10-20 07:10:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|485
1634714100000|2021-10-20 07:15:00|12187.3|12185.3|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|1436
1634714400000|2021-10-20 07:20:00|12186.5|12184.5|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|2066
1634714700000|2021-10-20 07:25:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12187.3|12185.3|381
1634715000000|2021-10-20 07:30:00|12189.7|12187.7|12189.7|12187.7|12192|12190|12188.9|12186.9|693
1634715300000|2021-10-20 07:35:00|12190.5|12188.5|12192.8|12190.8|12194.4|12192.4|12190.5|12188.5|2773
1634715600000|2021-10-20 07:40:00|12193.6|12191.6|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|984
1634715900000|2021-10-20 07:45:00|12190.5|12188.5|12192|12190|12192|12190|12190.5|12188.5|1423
1634716200000|2021-10-20 07:50:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1773
1634716500000|2021-10-20 07:55:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12192|12190|1032
1634716800000|2021-10-20 08:00:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|755
1634717100000|2021-10-20 08:05:00|12192.8|12190.8|12192|12190|12193.6|12191.6|12192|12190|837
1634717400000|2021-10-20 08:10:00|12191.6|12189.6|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1637
1634717700000|2021-10-20 08:15:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|458
1634718000000|2021-10-20 08:20:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|570
1634718300000|2021-10-20 08:25:00|12192|12190|12192.8|12190.8|12194.4|12192.4|12192|12190|1552
1634718600000|2021-10-20 08:30:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|1442
1634718900000|2021-10-20 08:35:00|12194.4|12192.4|12196.7|12194.7|12196.7|12194.7|12193.6|12191.6|1025
1634719200000|2021-10-20 08:40:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|2776
1634719500000|2021-10-20 08:45:00|12197.5|12195.5|12195.9|12193.9|12197.5|12195.5|12195.1|12193.1|956
1634719800000|2021-10-20 08:50:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|716
1634720100000|2021-10-20 08:55:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|726
1634720400000|2021-10-20 09:00:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|678
1634720700000|2021-10-20 09:05:00|12194|12192|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|377
1634721000000|2021-10-20 09:10:00|12195.5|12193.5|12194.4|12192.4|12195.5|12193.5|12194.4|12192.4|840
1634721300000|2021-10-20 09:15:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12192.8|12190.8|606
1634721600000|2021-10-20 09:20:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|516
1634721900000|2021-10-20 09:25:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|361
1634722200000|2021-10-20 09:30:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|143
1634722500000|2021-10-20 09:35:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12191.6|12189.6|527
1634722800000|2021-10-20 09:40:00|12192.8|12190.8|12193.6|12191.6|12194|12192|12192.8|12190.8|775
1634723100000|2021-10-20 09:45:00|12194.4|12192.4|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|439
1634723400000|2021-10-20 09:50:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|308
1634723700000|2021-10-20 09:55:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|269
1634724000000|2021-10-20 10:00:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|302
1634724300000|2021-10-20 10:05:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|380
1634724600000|2021-10-20 10:10:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|218
1634724900000|2021-10-20 10:15:00|12194.4|12192.4|12196.7|12194.7|12196.7|12194.7|12194.4|12192.4|868
1634725200000|2021-10-20 10:20:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|580
1634725500000|2021-10-20 10:25:00|12195.9|12193.9|12194.4|12192.4|12196.7|12194.7|12194.4|12192.4|593
1634725800000|2021-10-20 10:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|545
1634726100000|2021-10-20 10:35:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|1031
1634726400000|2021-10-20 10:40:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|457
1634726700000|2021-10-20 10:45:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12192.8|12190.8|2150
1634727000000|2021-10-20 10:50:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|719
1634727300000|2021-10-20 10:55:00|12194.4|12192.4|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|932
1634727600000|2021-10-20 11:00:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|625
1634727900000|2021-10-20 11:05:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|863
1634728200000|2021-10-20 11:10:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|674
1634728500000|2021-10-20 11:15:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|2232
1634728800000|2021-10-20 11:20:00|12195.1|12193.1|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|1785
1634729100000|2021-10-20 11:25:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|484
1634729400000|2021-10-20 11:30:00|12194.4|12192.4|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1325
1634729700000|2021-10-20 11:35:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|515
1634730000000|2021-10-20 11:40:00|12194.4|12192.4|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|730
1634730300000|2021-10-20 11:45:00|||||||||494
1634730600000|2021-10-20 11:50:00|12195.9|12193.9|12195.9|12193.9|12197.5|12195.5|12195.9|12193.9|2129
1634730900000|2021-10-20 11:55:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|1887
1634731200000|2021-10-20 12:00:00|12194.4|12192.4|12197.5|12195.5|12198.3|12196.3|12194.4|12192.4|2564
1634731500000|2021-10-20 12:05:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12196.7|12194.7|3870
1634731800000|2021-10-20 12:10:00|12199|12197|12198.3|12196.3|12199|12197|12198.3|12196.3|3291
1634732100000|2021-10-20 12:15:00|12199|12197|12199|12197|12199|12197|12198.3|12196.3|1436
1634732400000|2021-10-20 12:20:00|12198.3|12196.3|12199.8|12197.8|12199.8|12197.8|12197.5|12195.5|4446
1634732700000|2021-10-20 12:25:00|12199|12197|12198.3|12196.3|12199|12197|12197.5|12195.5|4494
1634733000000|2021-10-20 12:30:00|12197.5|12195.5|12199.8|12197.8|12199.8|12197.8|12197.5|12195.5|2586
1634733300000|2021-10-20 12:35:00|12199|12197|12200.6|12198.6|12200.6|12198.6|12199|12197|1017
1634733600000|2021-10-20 12:40:00|12201.4|12199.4|12202.2|12200.2|12202.2|12200.2|12201.4|12199.4|1628
1634733900000|2021-10-20 12:45:00|12203|12201|12202.2|12200.2|12205.3|12203.3|12202.2|12200.2|7746
1634734200000|2021-10-20 12:50:00|12203|12201|12203.7|12201.7|12204.5|12202.5|12202.2|12200.2|4020
1634734500000|2021-10-20 12:55:00|12204.5|12202.5|12202.2|12200.2|12204.5|12202.5|12200.6|12198.6|3703
1634734800000|2021-10-20 13:00:00|12201.4|12199.4|12203|12201|12205.3|12203.3|12201.4|12199.4|3898
1634735100000|2021-10-20 13:05:00|12203.7|12201.7|12200.6|12198.6|12204.5|12202.5|12200.6|12198.6|3300
1634735400000|2021-10-20 13:10:00|12201.4|12199.4|12201.4|12199.4|12202.2|12200.2|12201.4|12199.4|4550
1634735700000|2021-10-20 13:15:00|12200.6|12198.6|12201.4|12199.4|12201.4|12199.4|12200.6|12198.6|3187
1634736000000|2021-10-20 13:20:00|12200.6|12198.6|12201.4|12199.4|12202.2|12200.2|12199.8|12197.8|3572
1634736300000|2021-10-20 13:25:00|12200.6|12198.6|12195.9|12193.9|12201.4|12199.4|12195.1|12193.1|5724
1634736600000|2021-10-20 13:30:00|12195.1|12193.1|12196.7|12194.7|12198.3|12196.3|12195.1|12193.1|3396
1634736900000|2021-10-20 13:35:00|12197.5|12195.5|12199|12197|12199.8|12197.8|12196.7|12194.7|4271
1634737200000|2021-10-20 13:40:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12197.5|12195.5|2075
1634737500000|2021-10-20 13:45:00|12198.3|12196.3|12197.5|12195.5|12199|12197|12195.9|12193.9|3533
1634737800000|2021-10-20 13:50:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|4658
1634738100000|2021-10-20 13:55:00|12197.1|12195.1|12196.7|12194.7|12199|12197|12196.7|12194.7|3611
1634738400000|2021-10-20 14:00:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12195.1|12193.1|3442
1634738700000|2021-10-20 14:05:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|2923
1634739000000|2021-10-20 14:10:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.4|12192.4|530
1634739300000|2021-10-20 14:15:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|918
1634739600000|2021-10-20 14:20:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|3779
1634739900000|2021-10-20 14:25:00|12198.3|12196.3|12200.6|12198.6|12202.2|12200.2|12197.5|12195.5|1831
1634740200000|2021-10-20 14:30:00|12199.8|12197.8|12199.8|12197.8|12201.4|12199.4|12199|12197|2319
1634740500000|2021-10-20 14:35:00|12199|12197|12196.7|12194.7|12199|12197|12195.9|12193.9|3085
1634740800000|2021-10-20 14:40:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|2021
1634741100000|2021-10-20 14:45:00|12196.3|12194.3|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1564
1634741400000|2021-10-20 14:50:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|1073
1634741700000|2021-10-20 14:55:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|1378
1634742000000|2021-10-20 15:00:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12191.2|12189.2|4139
1634742300000|2021-10-20 15:05:00|12191.2|12189.2|12194.4|12192.4|12195.1|12193.1|12191.2|12189.2|3144
1634742600000|2021-10-20 15:10:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|2717
1634742900000|2021-10-20 15:15:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1342
1634743200000|2021-10-20 15:20:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1224
1634743500000|2021-10-20 15:25:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|744
1634743800000|2021-10-20 15:30:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|2022
1634744100000|2021-10-20 15:35:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|991
1634744400000|2021-10-20 15:40:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1880
1634744700000|2021-10-20 15:45:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|1383
1634745000000|2021-10-20 15:50:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|954
1634745300000|2021-10-20 15:55:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|1875
1634745600000|2021-10-20 16:00:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|841
1634745900000|2021-10-20 16:05:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|852
1634746200000|2021-10-20 16:10:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|1608
1634746500000|2021-10-20 16:15:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|608
1634746800000|2021-10-20 16:20:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1200
1634747100000|2021-10-20 16:25:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1302
1634747400000|2021-10-20 16:30:00|12193.6|12191.6|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|1812
1634747700000|2021-10-20 16:35:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|2165
1634748000000|2021-10-20 16:40:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|3863
1634748300000|2021-10-20 16:45:00|12195.9|12193.9|12199|12197|12199|12197|12195.1|12193.1|1928
1634748600000|2021-10-20 16:50:00|12199.8|12197.8|12198.3|12196.3|12199.8|12197.8|12197.1|12195.1|3578
1634748900000|2021-10-20 16:55:00|12199|12197|12199|12197|12199.8|12197.8|12198.3|12196.3|2467
1634749200000|2021-10-20 17:00:00|12199.4|12197.4|12195.1|12193.1|12201.4|12199.4|12194.4|12192.4|6374
1634749500000|2021-10-20 17:05:00|12194.4|12192.4|12195.1|12193.1|12196.7|12194.7|12194.4|12192.4|3481
1634749800000|2021-10-20 17:10:00|12194.4|12192.4|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|2533
1634750100000|2021-10-20 17:15:00|12195.1|12193.1|12197.5|12195.5|12197.5|12195.5|12195.1|12193.1|3116
1634750400000|2021-10-20 17:20:00|12196.7|12194.7|12194.4|12192.4|12196.7|12194.7|12194.4|12192.4|1991
1634750700000|2021-10-20 17:25:00|12195.1|12193.1|12197.5|12195.5|12197.5|12195.5|12195.1|12193.1|2043
1634751000000|2021-10-20 17:30:00|12198.3|12196.3|12196.7|12194.7|12199|12197|12195.9|12193.9|1824
1634751300000|2021-10-20 17:35:00|12197.5|12195.5|12199|12197|12200.6|12198.6|12197.5|12195.5|3343
1634751600000|2021-10-20 17:40:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|1678
1634751900000|2021-10-20 17:45:00|12197.5|12195.5|12197.5|12195.5|12199|12197|12197.5|12195.5|426
1634752200000|2021-10-20 17:50:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|592
1634752500000|2021-10-20 17:55:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|2554
1634752800000|2021-10-20 18:00:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1068
1634753100000|2021-10-20 18:05:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1909
1634753400000|2021-10-20 18:10:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|2006
1634753700000|2021-10-20 18:15:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2529
1634754000000|2021-10-20 18:20:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|1935
1634754300000|2021-10-20 18:25:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|417
1634754600000|2021-10-20 18:30:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|654
1634754900000|2021-10-20 18:35:00|||||||||482
1634755200000|2021-10-20 18:40:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|479
1634755500000|2021-10-20 18:45:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|1015
1634755800000|2021-10-20 18:50:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|922
1634756100000|2021-10-20 18:55:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|6048
1634756400000|2021-10-20 19:00:00|12196.7|12194.7|12196.3|12194.3|12196.7|12194.7|12195.9|12193.9|1499
1634756700000|2021-10-20 19:05:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|8064
1634757000000|2021-10-20 19:10:00|12197.1|12195.1|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|818
1634757300000|2021-10-20 19:15:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1760
1634757600000|2021-10-20 19:20:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|886
1634757900000|2021-10-20 19:25:00|||||||||557
1634758200000|2021-10-20 19:30:00|||||||||135
1634758500000|2021-10-20 19:35:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|3025
1634758800000|2021-10-20 19:40:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1728
1634759100000|2021-10-20 19:45:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1190
1634759400000|2021-10-20 19:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12192.8|12190.8|2240
1634759700000|2021-10-20 19:55:00|12193.6|12191.6|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|2440
1634760000000|2021-10-20 20:00:00|12193.6|12191.6|12195.1|12193.1|12195.9|12193.9|12193.6|12191.6|2323
1634760300000|2021-10-20 20:05:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|1428
1634760600000|2021-10-20 20:10:00|12192.8|12190.8|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|2205
1634760900000|2021-10-20 20:15:00|12192.8|12190.8|12194.4|12192.4|12194.4|12192.4|12192.8|12190.8|1468
1634761200000|2021-10-20 20:20:00|12193.6|12191.6|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|3593
1634761500000|2021-10-20 20:25:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|3103
1634761800000|2021-10-20 20:30:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|3248
1634762100000|2021-10-20 20:35:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|2462
1634762400000|2021-10-20 20:40:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|2091
1634762700000|2021-10-20 20:45:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|661
1634763000000|2021-10-20 20:50:00|||||||||1285
1634763300000|2021-10-20 20:55:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1836
1634767200000|2021-10-20 22:00:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|119
1634767500000|2021-10-20 22:05:00|||||||||75
1634767800000|2021-10-20 22:10:00|||||||||10
1634768100000|2021-10-20 22:15:00|||||||||77
1634768400000|2021-10-20 22:20:00|12188.5|12186.5|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|63
1634768700000|2021-10-20 22:25:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|121
1634769000000|2021-10-20 22:30:00|12188.5|12186.5|12188.5|12186.5|12188.5|12186.5|12188.1|12186.1|53
1634769300000|2021-10-20 22:35:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|6
1634769600000|2021-10-20 22:40:00|12187.7|12185.7|12187.3|12185.3|12187.7|12185.7|12187.3|12185.3|565
1634769900000|2021-10-20 22:45:00|||||||||71
1634770200000|2021-10-20 22:50:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|306
1634770500000|2021-10-20 22:55:00|||||||||58
1634770800000|2021-10-20 23:00:00|12185.8|12183.8|12185.4|12183.4|12185.8|12183.8|12185|12183|348
1634771100000|2021-10-20 23:05:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|121
1634771400000|2021-10-20 23:10:00|12185|12183|12185|12183|12185|12183|12185|12183|45
1634771700000|2021-10-20 23:15:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|381
1634772000000|2021-10-20 23:20:00|12184.6|12182.6|12185.4|12183.4|12185.4|12183.4|12184.2|12182.2|296
1634772300000|2021-10-20 23:25:00|12185|12183|12185|12183|12185.4|12183.4|12185|12183|103
1634772600000|2021-10-20 23:30:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|152
1634772900000|2021-10-20 23:35:00|12186.2|12184.2|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|364
1634773200000|2021-10-20 23:40:00|||||||||49
1634773500000|2021-10-20 23:45:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|202
1634773800000|2021-10-20 23:50:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|148
1634774100000|2021-10-20 23:55:00|12185|12183|12185|12183|12185|12183|12185|12183|118
1634774400000|2021-10-21 00:00:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|161
1634774700000|2021-10-21 00:05:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|107
1634775000000|2021-10-21 00:10:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|287
1634775300000|2021-10-21 00:15:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|273
1634775600000|2021-10-21 00:20:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|661
1634775900000|2021-10-21 00:25:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|399
1634776200000|2021-10-21 00:30:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|114
1634776500000|2021-10-21 00:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|144
1634776800000|2021-10-21 00:40:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|365
1634777100000|2021-10-21 00:45:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|1322
1634777400000|2021-10-21 00:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|615
1634777700000|2021-10-21 00:55:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|288
1634778000000|2021-10-21 01:00:00|12185|12183|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|268
1634778300000|2021-10-21 01:05:00|12185|12183|12184.2|12182.2|12185|12183|12183.4|12181.4|598
1634778600000|2021-10-21 01:10:00|12183.8|12181.8|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|263
1634778900000|2021-10-21 01:15:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|301
1634779200000|2021-10-21 01:20:00|12185.4|12183.4|12186.5|12184.5|12186.5|12184.5|12185.4|12183.4|292
1634779500000|2021-10-21 01:25:00|12186.2|12184.2|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|689
1634779800000|2021-10-21 01:30:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.9|12184.9|212
1634780100000|2021-10-21 01:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|404
1634780400000|2021-10-21 01:40:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|160
1634780700000|2021-10-21 01:45:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.9|12184.9|112
1634781000000|2021-10-21 01:50:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|250
1634781300000|2021-10-21 01:55:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|447
1634781600000|2021-10-21 02:00:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|245
1634781900000|2021-10-21 02:05:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|123
1634782200000|2021-10-21 02:10:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|123
1634782500000|2021-10-21 02:15:00|12186.9|12184.9|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|272
1634782800000|2021-10-21 02:20:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|151
1634783100000|2021-10-21 02:25:00|||||||||139
1634783400000|2021-10-21 02:30:00|||||||||137
1634783700000|2021-10-21 02:35:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|167
1634784000000|2021-10-21 02:40:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|248
1634784300000|2021-10-21 02:45:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|532
1634784600000|2021-10-21 02:50:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|222
1634784900000|2021-10-21 02:55:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|168
1634785200000|2021-10-21 03:00:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|186
1634785500000|2021-10-21 03:05:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12185|12183|150
1634785800000|2021-10-21 03:10:00|12184.2|12182.2|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|907
1634786100000|2021-10-21 03:15:00|12183|12181|12183.4|12181.4|12183.4|12181.4|12183|12181|43
1634786400000|2021-10-21 03:20:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|186
1634786700000|2021-10-21 03:25:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|296
1634787000000|2021-10-21 03:30:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|345
1634787300000|2021-10-21 03:35:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|99
1634787600000|2021-10-21 03:40:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|91
1634787900000|2021-10-21 03:45:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12185|12183|131
1634788200000|2021-10-21 03:50:00|12185.4|12183.4|12185.8|12183.8|12185.8|12183.8|12185.4|12183.4|196
1634788500000|2021-10-21 03:55:00|||||||||22
1634788800000|2021-10-21 04:00:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|118
1634789100000|2021-10-21 04:05:00|12187.7|12185.7|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|359
1634789400000|2021-10-21 04:10:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|853
1634789700000|2021-10-21 04:15:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.3|12187.3|175
1634790000000|2021-10-21 04:20:00|||||||||164
1634790300000|2021-10-21 04:25:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|446
1634790600000|2021-10-21 04:30:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|287
1634790900000|2021-10-21 04:35:00|12189.3|12187.3|12188.1|12186.1|12189.3|12187.3|12188.1|12186.1|204
1634791200000|2021-10-21 04:40:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|147
1634791500000|2021-10-21 04:45:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|408
1634791800000|2021-10-21 04:50:00|||||||||125
1634792100000|2021-10-21 04:55:00|12189.3|12187.3|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|231
1634792400000|2021-10-21 05:00:00|12188.5|12186.5|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|623
1634792700000|2021-10-21 05:05:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|363
1634793000000|2021-10-21 05:10:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|79
1634793300000|2021-10-21 05:15:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|420
1634793600000|2021-10-21 05:20:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|744
1634793900000|2021-10-21 05:25:00|12187.3|12185.3|12188.1|12186.1|12188.9|12186.9|12186.5|12184.5|2238
1634794200000|2021-10-21 05:30:00|12188.5|12186.5|12188.1|12186.1|12189.3|12187.3|12188.1|12186.1|733
1634794500000|2021-10-21 05:35:00|12188.9|12186.9|12190.5|12188.5|12190.8|12188.8|12188.1|12186.1|1312
1634794800000|2021-10-21 05:40:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|691
1634795100000|2021-10-21 05:45:00|12190.8|12188.8|12189.7|12187.7|12190.8|12188.8|12189.7|12187.7|1293
1634795400000|2021-10-21 05:50:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|290
1634795700000|2021-10-21 05:55:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|403
1634796000000|2021-10-21 06:00:00|12190.1|12188.1|12191.2|12189.2|12191.2|12189.2|12188.9|12186.9|867
1634796300000|2021-10-21 06:05:00|12190.8|12188.8|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|542
1634796600000|2021-10-21 06:10:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|993
1634796900000|2021-10-21 06:15:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|274
1634797200000|2021-10-21 06:20:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|531
1634797500000|2021-10-21 06:25:00|12189.7|12187.7|12190.1|12188.1|12190.5|12188.5|12189.7|12187.7|92
1634797800000|2021-10-21 06:30:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|681
1634798100000|2021-10-21 06:35:00|12191.2|12189.2|12190.5|12188.5|12192|12190|12190.5|12188.5|526
1634798400000|2021-10-21 06:40:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12190.5|12188.5|1321
1634798700000|2021-10-21 06:45:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|399
1634799000000|2021-10-21 06:50:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1368
1634799300000|2021-10-21 06:55:00|12190.5|12188.5|12188.1|12186.1|12190.5|12188.5|12188.1|12186.1|7829
1634799600000|2021-10-21 07:00:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1378
1634799900000|2021-10-21 07:05:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|1321
1634800200000|2021-10-21 07:10:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|1009
1634800500000|2021-10-21 07:15:00|12187.3|12185.3|12185|12183|12187.3|12185.3|12184.2|12182.2|2678
1634800800000|2021-10-21 07:20:00|12185.4|12183.4|12185|12183|12185.4|12183.4|12183.4|12181.4|1489
1634801100000|2021-10-21 07:25:00|12185.8|12183.8|12184.2|12182.2|12185.8|12183.8|12183.4|12181.4|1076
1634801400000|2021-10-21 07:30:00|12183.4|12181.4|12185|12183|12185.8|12183.8|12183.4|12181.4|854
1634801700000|2021-10-21 07:35:00|12185.4|12183.4|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|1708
1634802000000|2021-10-21 07:40:00|12184.6|12182.6|12185.8|12183.8|12185.8|12183.8|12184.2|12182.2|1326
1634802300000|2021-10-21 07:45:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|571
1634802600000|2021-10-21 07:50:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|1199
1634802900000|2021-10-21 07:55:00|12183.4|12181.4|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|1111
1634803200000|2021-10-21 08:00:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|2491
1634803500000|2021-10-21 08:05:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|1592
1634803800000|2021-10-21 08:10:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.1|12179.1|1383
1634804100000|2021-10-21 08:15:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1197
1634804400000|2021-10-21 08:20:00|12182.6|12180.6|12183.4|12181.4|12185|12183|12182.6|12180.6|1092
1634804700000|2021-10-21 08:25:00|12183|12181|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|392
1634805000000|2021-10-21 08:30:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|470
1634805300000|2021-10-21 08:35:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12184.2|12182.2|892
1634805600000|2021-10-21 08:40:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1376
1634805900000|2021-10-21 08:45:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|266
1634806200000|2021-10-21 08:50:00|12187.3|12185.3|12188.1|12186.1|12188.9|12186.9|12186.5|12184.5|1818
1634806500000|2021-10-21 08:55:00|12187.3|12185.3|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|923
1634806800000|2021-10-21 09:00:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|742
1634807100000|2021-10-21 09:05:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|386
1634807400000|2021-10-21 09:10:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1120
1634807700000|2021-10-21 09:15:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|606
1634808000000|2021-10-21 09:20:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|862
1634808300000|2021-10-21 09:25:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|343
1634808600000|2021-10-21 09:30:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|324
1634808900000|2021-10-21 09:35:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|167
1634809200000|2021-10-21 09:40:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|230
1634809500000|2021-10-21 09:45:00|||||||||34
1634809800000|2021-10-21 09:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|604
1634810100000|2021-10-21 09:55:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|465
1634810400000|2021-10-21 10:00:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|794
1634810700000|2021-10-21 10:05:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|396
1634811000000|2021-10-21 10:10:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|527
1634811300000|2021-10-21 10:15:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|470
1634811600000|2021-10-21 10:20:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|780
1634811900000|2021-10-21 10:25:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|472
1634812200000|2021-10-21 10:30:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|886
1634812500000|2021-10-21 10:35:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|338
1634812800000|2021-10-21 10:40:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|408
1634813100000|2021-10-21 10:45:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|796
1634813400000|2021-10-21 10:50:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185|12183|1093
1634813700000|2021-10-21 10:55:00|12186.2|12184.2|12185.8|12183.8|12186.5|12184.5|12185|12183|1171
1634814000000|2021-10-21 11:00:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|378
1634814300000|2021-10-21 11:05:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|451
1634814600000|2021-10-21 11:10:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12185|12183|1045
1634814900000|2021-10-21 11:15:00|12183.4|12181.4|12186.5|12184.5|12186.5|12184.5|12183.4|12181.4|1664
1634815200000|2021-10-21 11:20:00|12185.8|12183.8|12184.2|12182.2|12186.5|12184.5|12184.2|12182.2|1585
1634815500000|2021-10-21 11:25:00|12185|12183|12185|12183|12185.8|12183.8|12184.2|12182.2|1268
1634815800000|2021-10-21 11:30:00|12185.8|12183.8|12185.8|12183.8|12187.3|12185.3|12185|12183|1923
1634816100000|2021-10-21 11:35:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|1222
1634816400000|2021-10-21 11:40:00|12184.2|12182.2|12183.4|12181.4|12185|12183|12183.4|12181.4|697
1634816700000|2021-10-21 11:45:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1280
1634817000000|2021-10-21 11:50:00|12183|12181|12181.1|12179.1|12183.4|12181.4|12180.3|12178.3|3818
1634817300000|2021-10-21 11:55:00|12180.3|12178.3|12178|12176|12181.1|12179.1|12178|12176|3464
1634817600000|2021-10-21 12:00:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12177.2|12175.2|4297
1634817900000|2021-10-21 12:05:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12177.2|12175.2|2651
1634818200000|2021-10-21 12:10:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|4047
1634818500000|2021-10-21 12:15:00|12177.2|12175.2|12178|12176|12178|12176|12174.8|12172.8|9654
1634818800000|2021-10-21 12:20:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12178.7|12176.7|6157
1634819100000|2021-10-21 12:25:00|12180.3|12178.3|12178.7|12176.7|12181.9|12179.9|12178.3|12176.3|3224
1634819400000|2021-10-21 12:30:00|12178.3|12176.3|12178.7|12176.7|12180.3|12178.3|12178|12176|5225
1634819700000|2021-10-21 12:35:00|12178.3|12176.3|12177.2|12175.2|12180.3|12178.3|12177.2|12175.2|4595
1634820000000|2021-10-21 12:40:00|12178|12176|12180.3|12178.3|12180.3|12178.3|12176.4|12174.4|5477
1634820300000|2021-10-21 12:45:00|12179.5|12177.5|12178|12176|12180.3|12178.3|12176.4|12174.4|6735
1634820600000|2021-10-21 12:50:00|12178.7|12176.7|12178.7|12176.7|12181.1|12179.1|12178|12176|4486
1634820900000|2021-10-21 12:55:00|12178|12176|12177.2|12175.2|12178|12176|12174.8|12172.8|4362
1634821200000|2021-10-21 13:00:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12173.3|12171.3|4846
1634821500000|2021-10-21 13:05:00|12175.6|12173.6|12176.4|12174.4|12178|12176|12175.6|12173.6|4470
1634821800000|2021-10-21 13:10:00|12177.2|12175.2|12174.8|12172.8|12178|12176|12172.5|12170.5|9264
1634822100000|2021-10-21 13:15:00|12174|12172|12173.3|12171.3|12176.4|12174.4|12172.5|12170.5|4378
1634822400000|2021-10-21 13:20:00|12174|12172|12174|12172|12174.8|12172.8|12172.5|12170.5|3214
1634822700000|2021-10-21 13:25:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12174|12172|2721
1634823000000|2021-10-21 13:30:00|12174.8|12172.8|12178.7|12176.7|12178.7|12176.7|12174.8|12172.8|3540
1634823300000|2021-10-21 13:35:00|12179.5|12177.5|12174.8|12172.8|12179.5|12177.5|12174.8|12172.8|3074
1634823600000|2021-10-21 13:40:00|12174.4|12172.4|12176.4|12174.4|12178|12176|12174|12172|2098
1634823900000|2021-10-21 13:45:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12175.6|12173.6|1551
1634824200000|2021-10-21 13:50:00|12175.6|12173.6|12174|12172|12178|12176|12173.3|12171.3|1431
1634824500000|2021-10-21 13:55:00|12173.3|12171.3|12171.7|12169.7|12174|12172|12170.9|12168.9|5423
1634824800000|2021-10-21 14:00:00|12170.9|12168.9|12168.6|12166.6|12172.5|12170.5|12167|12165|6353
1634825100000|2021-10-21 14:05:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|4690
1634825400000|2021-10-21 14:10:00|12168.6|12166.6|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|4984
1634825700000|2021-10-21 14:15:00|12170.1|12168.1|12167|12165|12170.1|12168.1|12166.2|12164.2|7020
1634826000000|2021-10-21 14:20:00|12169.4|12167.4|12170.9|12168.9|12170.9|12168.9|12168.6|12166.6|5977
1634826300000|2021-10-21 14:25:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|7287
1634826600000|2021-10-21 14:30:00|12170.1|12168.1|12168.6|12166.6|12170.9|12168.9|12168.6|12166.6|4988
1634826900000|2021-10-21 14:35:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1720
1634827200000|2021-10-21 14:40:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|3410
1634827500000|2021-10-21 14:45:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|4456
1634827800000|2021-10-21 14:50:00|12167|12165|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|4468
1634828100000|2021-10-21 14:55:00|12168.6|12166.6|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|7362
1634828400000|2021-10-21 15:00:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167|12165|3405
1634828700000|2021-10-21 15:05:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|4446
1634829000000|2021-10-21 15:10:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167|12165|1860
1634829300000|2021-10-21 15:15:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12167.8|12165.8|3299
1634829600000|2021-10-21 15:20:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|5827
1634829900000|2021-10-21 15:25:00|12172.5|12170.5|12169.4|12167.4|12172.5|12170.5|12169.4|12167.4|5910
1634830200000|2021-10-21 15:30:00|12170.1|12168.1|12170.9|12168.9|12172.5|12170.5|12170.1|12168.1|2035
1634830500000|2021-10-21 15:35:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|2834
1634830800000|2021-10-21 15:40:00|12170.1|12168.1|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|1799
1634831100000|2021-10-21 15:45:00|12170.9|12168.9|12174|12172|12174|12172|12170.9|12168.9|4027
1634831400000|2021-10-21 15:50:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12172.5|12170.5|1858
1634831700000|2021-10-21 15:55:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|1002
1634832000000|2021-10-21 16:00:00|12173.7|12171.7|12174|12172|12174.8|12172.8|12173.3|12171.3|1511
1634832300000|2021-10-21 16:05:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|2156
1634832600000|2021-10-21 16:10:00|12173.3|12171.3|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|1590
1634832900000|2021-10-21 16:15:00|||||||||515
1634833200000|2021-10-21 16:20:00|12171.7|12169.7|12167.8|12165.8|12171.7|12169.7|12167.8|12165.8|4422
1634833500000|2021-10-21 16:25:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167|12165|1881
1634833800000|2021-10-21 16:30:00|||||||||2749
1634834100000|2021-10-21 16:35:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|3629
1634834400000|2021-10-21 16:40:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|1426
1634834700000|2021-10-21 16:45:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12167|12165|1661
1634835000000|2021-10-21 16:50:00|12167.8|12165.8|12167|12165|12167.8|12165.8|12167|12165|1554
1634835300000|2021-10-21 16:55:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|6638
1634835600000|2021-10-21 17:00:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|6748
1634835900000|2021-10-21 17:05:00|12167|12165|12167|12165|12167|12165|12166.2|12164.2|5465
1634836200000|2021-10-21 17:10:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|3466
1634836500000|2021-10-21 17:15:00|||||||||333
1634836800000|2021-10-21 17:20:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1088
1634837100000|2021-10-21 17:25:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|2835
1634837400000|2021-10-21 17:30:00|12167|12165|12167|12165|12167|12165|12167|12165|230
1634837700000|2021-10-21 17:35:00|12166.2|12164.2|12163.9|12161.9|12167|12165|12163.5|12161.5|7051
1634838000000|2021-10-21 17:40:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|5956
1634838300000|2021-10-21 17:45:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|2700
1634838600000|2021-10-21 17:50:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|1825
1634838900000|2021-10-21 17:55:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12160.8|12158.8|4732
1634839200000|2021-10-21 18:00:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.2|12159.2|555
1634839500000|2021-10-21 18:05:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12159.2|12157.2|6042
1634839800000|2021-10-21 18:10:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|4360
1634840100000|2021-10-21 18:15:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|2533
1634840400000|2021-10-21 18:20:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2286
1634840700000|2021-10-21 18:25:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|1074
1634841000000|2021-10-21 18:30:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1255
1634841300000|2021-10-21 18:35:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|1512
1634841600000|2021-10-21 18:40:00|||||||||849
1634841900000|2021-10-21 18:45:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2379
1634842200000|2021-10-21 18:50:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1808
1634842500000|2021-10-21 18:55:00|12163.9|12161.9|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|3545
1634842800000|2021-10-21 19:00:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2387
1634843100000|2021-10-21 19:05:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|2640
1634843400000|2021-10-21 19:10:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|633
1634843700000|2021-10-21 19:15:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|733
1634844000000|2021-10-21 19:20:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|1135
1634844300000|2021-10-21 19:25:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1697
1634844600000|2021-10-21 19:30:00|||||||||953
1634844900000|2021-10-21 19:35:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|1875
1634845200000|2021-10-21 19:40:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|3039
1634845500000|2021-10-21 19:45:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|1272
1634845800000|2021-10-21 19:50:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|1449
1634846100000|2021-10-21 19:55:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|2401
1634846400000|2021-10-21 20:00:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|1437
1634846700000|2021-10-21 20:05:00|12158.4|12156.4|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|1352
1634847000000|2021-10-21 20:10:00|12156.9|12154.9|12154.5|12152.5|12156.9|12154.9|12154.5|12152.5|2441
1634847300000|2021-10-21 20:15:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|3392
1634847600000|2021-10-21 20:20:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12154.5|12152.5|1340
1634847900000|2021-10-21 20:25:00|12154.5|12152.5|12153.7|12151.7|12156.1|12154.1|12153|12151|2163
1634848200000|2021-10-21 20:30:00|12153|12151|12150.6|12148.6|12153.7|12151.7|12149.8|12147.8|3154
1634848500000|2021-10-21 20:35:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|3164
1634848800000|2021-10-21 20:40:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12147.5|12145.5|3216
1634849100000|2021-10-21 20:45:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|2696
1634849400000|2021-10-21 20:50:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|1942
1634849700000|2021-10-21 20:55:00|12147.5|12145.5|12145.9|12143.9|12149|12147|12145.9|12143.9|2903
1634853600000|2021-10-21 22:00:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|489
1634853900000|2021-10-21 22:05:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12149|12147|799
1634854200000|2021-10-21 22:10:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|161
1634854500000|2021-10-21 22:15:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|546
1634854800000|2021-10-21 22:20:00|12149|12147|12149|12147|12149|12147|12149|12147|47
1634855100000|2021-10-21 22:25:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|103
1634855400000|2021-10-21 22:30:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|328
1634855700000|2021-10-21 22:35:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|331
1634856000000|2021-10-21 22:40:00|||||||||280
1634856300000|2021-10-21 22:45:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|103
1634856600000|2021-10-21 22:50:00|||||||||28
1634856900000|2021-10-21 22:55:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|388
1634857200000|2021-10-21 23:00:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|362
1634857500000|2021-10-21 23:05:00|12153|12151|12153|12151|12153|12151|12153|12151|195
1634857800000|2021-10-21 23:10:00|||||||||68
1634858100000|2021-10-21 23:15:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|1027
1634858400000|2021-10-21 23:20:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|435
1634858700000|2021-10-21 23:25:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|180
1634859000000|2021-10-21 23:30:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|311
1634859300000|2021-10-21 23:35:00|12155.3|12153.3|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|423
1634859600000|2021-10-21 23:40:00|||||||||236
1634859900000|2021-10-21 23:45:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|876
1634860200000|2021-10-21 23:50:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12153.7|12151.7|324
1634860500000|2021-10-21 23:55:00|||||||||79
1634860800000|2021-10-22 00:00:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12153|12151|2057
1634861100000|2021-10-22 00:05:00|12152.6|12150.6|12152.2|12150.2|12153|12151|12152.2|12150.2|585
1634861400000|2021-10-22 00:10:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|741
1634861700000|2021-10-22 00:15:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153|12151|895
1634862000000|2021-10-22 00:20:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|550
1634862300000|2021-10-22 00:25:00|12155.7|12153.7|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|672
1634862600000|2021-10-22 00:30:00|12156.9|12154.9|12159.2|12157.2|12159.2|12157.2|12156.9|12154.9|1400
1634862900000|2021-10-22 00:35:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|2427
1634863200000|2021-10-22 00:40:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1335
1634863500000|2021-10-22 00:45:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|624
1634863800000|2021-10-22 00:50:00|12157.6|12155.6|12156.1|12154.1|12158.4|12156.4|12156.1|12154.1|2260
1634864100000|2021-10-22 00:55:00|12155.3|12153.3|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|866
1634864400000|2021-10-22 01:00:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|567
1634864700000|2021-10-22 01:05:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12153|12151|2546
1634865000000|2021-10-22 01:10:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12152.2|12150.2|517
1634865300000|2021-10-22 01:15:00|12153.3|12151.3|12153|12151|12153.7|12151.7|12153|12151|292
1634865600000|2021-10-22 01:20:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153|12151|204
1634865900000|2021-10-22 01:25:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|296
1634866200000|2021-10-22 01:30:00|12153|12151|12155.3|12153.3|12156.1|12154.1|12153|12151|1369
1634866500000|2021-10-22 01:35:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|869
1634866800000|2021-10-22 01:40:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|450
1634867100000|2021-10-22 01:45:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|766
1634867400000|2021-10-22 01:50:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|168
1634867700000|2021-10-22 01:55:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|507
1634868000000|2021-10-22 02:00:00|12154.9|12152.9|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|158
1634868300000|2021-10-22 02:05:00|||||||||171
1634868600000|2021-10-22 02:10:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|963
1634868900000|2021-10-22 02:15:00|12153|12151|12153|12151|12153|12151|12153|12151|171
1634869200000|2021-10-22 02:20:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|109
1634869500000|2021-10-22 02:25:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|531
1634869800000|2021-10-22 02:30:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|495
1634870100000|2021-10-22 02:35:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|529
1634870400000|2021-10-22 02:40:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|704
1634870700000|2021-10-22 02:45:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|1555
1634871000000|2021-10-22 02:50:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|76
1634871300000|2021-10-22 02:55:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|544
1634871600000|2021-10-22 03:00:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|198
1634871900000|2021-10-22 03:05:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|147
1634872200000|2021-10-22 03:10:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|462
1634872500000|2021-10-22 03:15:00|||||||||79
1634872800000|2021-10-22 03:20:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|339
1634873100000|2021-10-22 03:25:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|293
1634873400000|2021-10-22 03:30:00|||||||||87
1634873700000|2021-10-22 03:35:00|||||||||2
1634874000000|2021-10-22 03:40:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|1012
1634874300000|2021-10-22 03:45:00|12159.2|12157.2|12158.8|12156.8|12159.2|12157.2|12158.4|12156.4|435
1634874600000|2021-10-22 03:50:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|819
1634874900000|2021-10-22 03:55:00|||||||||10
1634875200000|2021-10-22 04:00:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|162
1634875500000|2021-10-22 04:05:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|497
1634875800000|2021-10-22 04:10:00|||||||||32
1634876400000|2021-10-22 04:20:00|||||||||125
1634876700000|2021-10-22 04:25:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|639
1634877000000|2021-10-22 04:30:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|304
1634877300000|2021-10-22 04:35:00|12155.3|12153.3|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|1279
1634877600000|2021-10-22 04:40:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|118
1634877900000|2021-10-22 04:45:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|151
1634878200000|2021-10-22 04:50:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|98
1634878500000|2021-10-22 04:55:00|12157.3|12155.3|12157.6|12155.6|12157.6|12155.6|12157.3|12155.3|49
1634878800000|2021-10-22 05:00:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|630
1634879100000|2021-10-22 05:05:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|601
1634879400000|2021-10-22 05:10:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|51
1634879700000|2021-10-22 05:15:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|264
1634880000000|2021-10-22 05:20:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|129
1634880300000|2021-10-22 05:25:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|163
1634880600000|2021-10-22 05:30:00|12158|12156|12157.6|12155.6|12158|12156|12156.9|12154.9|261
1634880900000|2021-10-22 05:35:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|148
1634881200000|2021-10-22 05:40:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|297
1634881500000|2021-10-22 05:45:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|276
1634881800000|2021-10-22 05:50:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|529
1634882100000|2021-10-22 05:55:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|387
1634882400000|2021-10-22 06:00:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|1917
1634882700000|2021-10-22 06:05:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|1769
1634883000000|2021-10-22 06:10:00|12163.1|12161.1|12159.2|12157.2|12163.1|12161.1|12159.2|12157.2|2037
1634883300000|2021-10-22 06:15:00|12158.4|12156.4|12157.6|12155.6|12159.2|12157.2|12156.9|12154.9|1576
1634883600000|2021-10-22 06:20:00|12158|12156|12160|12158|12160.8|12158.8|12157.6|12155.6|652
1634883900000|2021-10-22 06:25:00|12159.2|12157.2|12157.6|12155.6|12160.8|12158.8|12156.9|12154.9|1185
1634884200000|2021-10-22 06:30:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|929
1634884500000|2021-10-22 06:35:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|889
1634884800000|2021-10-22 06:40:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|5316
1634885100000|2021-10-22 06:45:00|12160|12158|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|525
1634885400000|2021-10-22 06:50:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12154.5|12152.5|1163
1634885700000|2021-10-22 06:55:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12158.4|12156.4|1614
1634886000000|2021-10-22 07:00:00|12160|12158|12156.9|12154.9|12160|12158|12156.1|12154.1|1096
1634886300000|2021-10-22 07:05:00|12157.6|12155.6|12153.7|12151.7|12159.2|12157.2|12153|12151|9055
1634886600000|2021-10-22 07:10:00|12153|12151|12154.5|12152.5|12155.3|12153.3|12152.2|12150.2|1679
1634886900000|2021-10-22 07:15:00|12153.7|12151.7|12156.1|12154.1|12158.4|12156.4|12153.7|12151.7|2165
1634887200000|2021-10-22 07:20:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12154.5|12152.5|1145
1634887500000|2021-10-22 07:25:00|12156.9|12154.9|12156.1|12154.1|12157.6|12155.6|12156.1|12154.1|1757
1634887800000|2021-10-22 07:30:00|12155.3|12153.3|12153|12151|12156.9|12154.9|12153|12151|1810
1634888100000|2021-10-22 07:35:00|12153.7|12151.7|12156.1|12154.1|12156.1|12154.1|12153|12151|933
1634888400000|2021-10-22 07:40:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12153|12151|1068
1634888700000|2021-10-22 07:45:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1222
1634889000000|2021-10-22 07:50:00|12154.5|12152.5|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|394
1634889300000|2021-10-22 07:55:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1000
1634889600000|2021-10-22 08:00:00|12156.9|12154.9|12158.4|12156.4|12160|12158|12156.9|12154.9|1264
1634889900000|2021-10-22 08:05:00|12159.2|12157.2|12157.6|12155.6|12160|12158|12156.9|12154.9|1120
1634890200000|2021-10-22 08:10:00|12158.4|12156.4|12156.9|12154.9|12158.4|12156.4|12156.1|12154.1|1173
1634890500000|2021-10-22 08:15:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12154.5|12152.5|1053
1634890800000|2021-10-22 08:20:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12154.5|12152.5|966
1634891100000|2021-10-22 08:25:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|899
1634891400000|2021-10-22 08:30:00|12154.5|12152.5|12152.2|12150.2|12154.5|12152.5|12151.4|12149.4|2105
1634891700000|2021-10-22 08:35:00|12153|12151|12149.8|12147.8|12153|12151|12149.8|12147.8|4466
1634892000000|2021-10-22 08:40:00|12150.2|12148.2|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|1688
1634892300000|2021-10-22 08:45:00|12147.5|12145.5|12146.7|12144.7|12149|12147|12146.7|12144.7|5435
1634892600000|2021-10-22 08:50:00|12147.5|12145.5|12145.9|12143.9|12148.3|12146.3|12145.9|12143.9|2823
1634892900000|2021-10-22 08:55:00|12145.1|12143.1|12145.1|12143.1|12146.7|12144.7|12144.4|12142.4|2017
1634893200000|2021-10-22 09:00:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|3943
1634893500000|2021-10-22 09:05:00|12145.1|12143.1|12149|12147|12149.8|12147.8|12145.1|12143.1|1128
1634893800000|2021-10-22 09:10:00|12149.8|12147.8|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|1488
1634894100000|2021-10-22 09:15:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|492
1634894400000|2021-10-22 09:20:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12148.3|12146.3|1095
1634894700000|2021-10-22 09:25:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|820
1634895000000|2021-10-22 09:30:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|1609
1634895300000|2021-10-22 09:35:00|12145.9|12143.9|12145.1|12143.1|12146.7|12144.7|12143.6|12141.6|1849
1634895600000|2021-10-22 09:40:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|2827
1634895900000|2021-10-22 09:45:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|865
1634896200000|2021-10-22 09:50:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|1760
1634896500000|2021-10-22 09:55:00|12147.5|12145.5|12149.8|12147.8|12149.8|12147.8|12146.7|12144.7|1531
1634896800000|2021-10-22 10:00:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|362
1634897100000|2021-10-22 10:05:00|12150.6|12148.6|12150.6|12148.6|12151|12149|12149|12147|740
1634897400000|2021-10-22 10:10:00|12151.4|12149.4|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|433
1634897700000|2021-10-22 10:15:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1167
1634898000000|2021-10-22 10:20:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|381
1634898300000|2021-10-22 10:25:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|258
1634898600000|2021-10-22 10:30:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|470
1634898900000|2021-10-22 10:35:00|12151.4|12149.4|12149|12147|12151.4|12149.4|12148.3|12146.3|636
1634899200000|2021-10-22 10:40:00|12149.8|12147.8|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|765
1634899500000|2021-10-22 10:45:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|939
1634899800000|2021-10-22 10:50:00|12149|12147|12149|12147|12150.6|12148.6|12149|12147|736
1634900100000|2021-10-22 10:55:00|12149.8|12147.8|12151.4|12149.4|12152.2|12150.2|12149.8|12147.8|578
1634900400000|2021-10-22 11:00:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|971
1634900700000|2021-10-22 11:05:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12150.6|12148.6|1273
1634901000000|2021-10-22 11:10:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|768
1634901300000|2021-10-22 11:15:00|12153|12151|12154.5|12152.5|12154.5|12152.5|12152.2|12150.2|736
1634901600000|2021-10-22 11:20:00|12155.3|12153.3|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|994
1634901900000|2021-10-22 11:25:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|519
1634902200000|2021-10-22 11:30:00|12153.7|12151.7|12150.6|12148.6|12153.7|12151.7|12150.6|12148.6|1741
1634902500000|2021-10-22 11:35:00|12149.8|12147.8|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|1941
1634902800000|2021-10-22 11:40:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|1238
1634903100000|2021-10-22 11:45:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|1349
1634903400000|2021-10-22 11:50:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|1815
1634903700000|2021-10-22 11:55:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12144|12142|1830
1634904000000|2021-10-22 12:00:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|2705
1634904300000|2021-10-22 12:05:00|12143.6|12141.6|12144.4|12142.4|12145.1|12143.1|12142|12140|5482
1634904600000|2021-10-22 12:10:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12142.8|12140.8|3029
1634904900000|2021-10-22 12:15:00|12146.3|12144.3|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|885
1634905200000|2021-10-22 12:20:00|12146.7|12144.7|12151.4|12149.4|12152.2|12150.2|12145.9|12143.9|8782
1634905500000|2021-10-22 12:25:00|12152.2|12150.2|12153.7|12151.7|12155.3|12153.3|12151.4|12149.4|6903
1634905800000|2021-10-22 12:30:00|12153.3|12151.3|12152.2|12150.2|12155.3|12153.3|12152.2|12150.2|2921
1634906100000|2021-10-22 12:35:00|12153|12151|12153|12151|12153.7|12151.7|12152.2|12150.2|1961
1634906400000|2021-10-22 12:40:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12152.2|12150.2|2837
1634906700000|2021-10-22 12:45:00|12154.5|12152.5|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|2118
1634907000000|2021-10-22 12:50:00|12155.3|12153.3|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|2227
1634907300000|2021-10-22 12:55:00|12153|12151|12156.9|12154.9|12156.9|12154.9|12153|12151|1791
1634907600000|2021-10-22 13:00:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|3455
1634907900000|2021-10-22 13:05:00|12156.1|12154.1|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|2984
1634908200000|2021-10-22 13:10:00|12155.3|12153.3|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|1851
1634908500000|2021-10-22 13:15:00|12155.3|12153.3|12154.5|12152.5|12156.1|12154.1|12153|12151|4392
1634908800000|2021-10-22 13:20:00|12155.3|12153.3|12156.1|12154.1|12156.1|12154.1|12154.5|12152.5|1112
1634909100000|2021-10-22 13:25:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|2889
1634909400000|2021-10-22 13:30:00|12155.7|12153.7|12158.4|12156.4|12158.4|12156.4|12155.3|12153.3|5278
1634909700000|2021-10-22 13:35:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|5496
1634910000000|2021-10-22 13:40:00|12156.1|12154.1|12158.4|12156.4|12158.4|12156.4|12154.5|12152.5|5000
1634910300000|2021-10-22 13:45:00|12157.6|12155.6|12156.1|12154.1|12159.2|12157.2|12154.5|12152.5|11546
1634910600000|2021-10-22 13:50:00|12155.3|12153.3|12158.4|12156.4|12158.4|12156.4|12155.3|12153.3|5677
1634910900000|2021-10-22 13:55:00|12159.2|12157.2|12156.9|12154.9|12160|12158|12156.9|12154.9|7376
1634911200000|2021-10-22 14:00:00|12156.1|12154.1|12155.3|12153.3|12157.6|12155.6|12153|12151|5084
1634911500000|2021-10-22 14:05:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153|12151|2700
1634911800000|2021-10-22 14:10:00|12154.5|12152.5|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|4384
1634912100000|2021-10-22 14:15:00|12153.7|12151.7|12152.2|12150.2|12154.5|12152.5|12151.4|12149.4|4460
1634912400000|2021-10-22 14:20:00|12151.4|12149.4|12157.6|12155.6|12157.6|12155.6|12151.4|12149.4|6168
1634912700000|2021-10-22 14:25:00|12156.9|12154.9|12161.5|12159.5|12161.5|12159.5|12156.9|12154.9|9483
1634913000000|2021-10-22 14:30:00|12160.8|12158.8|12157.6|12155.6|12160.8|12158.8|12155.3|12153.3|7976
1634913300000|2021-10-22 14:35:00|12158.4|12156.4|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|2588
1634913600000|2021-10-22 14:40:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|4097
1634913900000|2021-10-22 14:45:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12159.2|12157.2|9455
1634914200000|2021-10-22 14:50:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12160.8|12158.8|7609
1634914500000|2021-10-22 14:55:00|12161.5|12159.5|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|3161
1634914800000|2021-10-22 15:00:00|12161.5|12159.5|12163.1|12161.1|12163.9|12161.9|12161.5|12159.5|1564
1634915100000|2021-10-22 15:05:00|12163.9|12161.9|12163.1|12161.1|12165.5|12163.5|12163.1|12161.1|4938
1634915400000|2021-10-22 15:10:00|12162.3|12160.3|12153.7|12151.7|12162.3|12160.3|12153.7|12151.7|11689
1634915700000|2021-10-22 15:15:00|12154.5|12152.5|12142|12140|12154.5|12152.5|12142|12140|22884
1634916000000|2021-10-22 15:20:00|12142.8|12140.8|12149|12147|12152.2|12150.2|12141.2|12139.2|17184
1634916300000|2021-10-22 15:25:00|12148.3|12146.3|12150.6|12148.6|12151.4|12149.4|12146.7|12144.7|8963
1634916600000|2021-10-22 15:30:00|12149.8|12147.8|12149|12147|12153|12151|12148.3|12146.3|5782
1634916900000|2021-10-22 15:35:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12144.4|12142.4|7328
1634917200000|2021-10-22 15:40:00|12148.3|12146.3|12159.2|12157.2|12160.8|12158.8|12146.7|12144.7|9002
1634917500000|2021-10-22 15:45:00|12158.4|12156.4|12162.3|12160.3|12162.3|12160.3|12157.6|12155.6|6926
1634917800000|2021-10-22 15:50:00|12161.5|12159.5|12164.7|12162.7|12166.2|12164.2|12160.8|12158.8|9398
1634918100000|2021-10-22 15:55:00|12165.1|12163.1|12164.7|12162.7|12166.2|12164.2|12163.1|12161.1|6391
1634918400000|2021-10-22 16:00:00|12163.9|12161.9|12160.8|12158.8|12164.7|12162.7|12160|12158|5568
1634918700000|2021-10-22 16:05:00|12160|12158|12160.8|12158.8|12162.3|12160.3|12160|12158|8108
1634919000000|2021-10-22 16:10:00|12160|12158|12160|12158|12162.3|12160.3|12160|12158|2248
1634919300000|2021-10-22 16:15:00|12159.2|12157.2|12161.5|12159.5|12162.3|12160.3|12159.2|12157.2|3351
1634919600000|2021-10-22 16:20:00|12161.2|12159.2|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|1953
1634919900000|2021-10-22 16:25:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|3724
1634920200000|2021-10-22 16:30:00|12164.7|12162.7|12168.6|12166.6|12169.4|12167.4|12164.7|12162.7|6116
1634920500000|2021-10-22 16:35:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|5979
1634920800000|2021-10-22 16:40:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|9488
1634921100000|2021-10-22 16:45:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|2114
1634921400000|2021-10-22 16:50:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|2390
1634921700000|2021-10-22 16:55:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|3820
1634922000000|2021-10-22 17:00:00|12169.4|12167.4|12166.2|12164.2|12169.4|12167.4|12165.5|12163.5|9048
1634922300000|2021-10-22 17:05:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|2685
1634922600000|2021-10-22 17:10:00|12164.7|12162.7|12162.3|12160.3|12165.5|12163.5|12162.3|12160.3|2902
1634922900000|2021-10-22 17:15:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|1637
1634923200000|2021-10-22 17:20:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|6501
1634923500000|2021-10-22 17:25:00|12161.5|12159.5|12160|12158|12161.5|12159.5|12160|12158|1949
1634923800000|2021-10-22 17:30:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12158.4|12156.4|2216
1634924100000|2021-10-22 17:35:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|1980
1634924400000|2021-10-22 17:40:00|12160.8|12158.8|12158.4|12156.4|12161.5|12159.5|12158.4|12156.4|4823
1634924700000|2021-10-22 17:45:00|12159.2|12157.2|12160|12158|12160|12158|12158.4|12156.4|2404
1634925000000|2021-10-22 17:50:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|1609
1634925300000|2021-10-22 17:55:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|1131
1634925600000|2021-10-22 18:00:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|1285
1634925900000|2021-10-22 18:05:00|12161.5|12159.5|12160|12158|12161.5|12159.5|12159.2|12157.2|747
1634926200000|2021-10-22 18:10:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|652
1634926500000|2021-10-22 18:15:00|12161.5|12159.5|12160|12158|12161.5|12159.5|12159.2|12157.2|1488
1634926800000|2021-10-22 18:20:00|12160.4|12158.4|12160.8|12158.8|12160.8|12158.8|12160|12158|906
1634927100000|2021-10-22 18:25:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|1040
1634927400000|2021-10-22 18:30:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|607
1634927700000|2021-10-22 18:35:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|1348
1634928000000|2021-10-22 18:40:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|1078
1634928300000|2021-10-22 18:45:00|12162.3|12160.3|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|1186
1634928600000|2021-10-22 18:50:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|442
1634928900000|2021-10-22 18:55:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|3356
1634929200000|2021-10-22 19:00:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|2055
1634929500000|2021-10-22 19:05:00|12161.5|12159.5|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|2323
1634929800000|2021-10-22 19:10:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|3355
1634930100000|2021-10-22 19:15:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|458
1634930400000|2021-10-22 19:20:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|857
1634930700000|2021-10-22 19:25:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|1684
1634931000000|2021-10-22 19:30:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|2417
1634931300000|2021-10-22 19:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|1272
1634931600000|2021-10-22 19:40:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|654
1634931900000|2021-10-22 19:45:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|2174
1634932200000|2021-10-22 19:50:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|948
1634932500000|2021-10-22 19:55:00|12164.7|12162.7|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|2535
1634932800000|2021-10-22 20:00:00|12167|12165|12164.7|12162.7|12167|12165|12163.9|12161.9|2237
1634933100000|2021-10-22 20:05:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|868
1634933400000|2021-10-22 20:10:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|1031
1634933700000|2021-10-22 20:15:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|580
1634934000000|2021-10-22 20:20:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|1334
1634934300000|2021-10-22 20:25:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|970
1634934600000|2021-10-22 20:30:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|1115
1634934900000|2021-10-22 20:35:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|806
1634935200000|2021-10-22 20:40:00|12165.8|12163.8|12167|12165|12167|12165|12165.5|12163.5|1003
1634935500000|2021-10-22 20:45:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|830
1634935800000|2021-10-22 20:50:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|1271
1634936100000|2021-10-22 20:55:00|12167.8|12165.8|12168.2|12166.2|12168.6|12166.6|12167.8|12165.8|3249
1635112800000|2021-10-24 22:00:00|12167.8|12165.8|12170.1|12168.1|12170.9|12168.9|12167|12165|1905
1635113100000|2021-10-24 22:05:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|391
1635113400000|2021-10-24 22:10:00|12169|12167|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|57
1635113700000|2021-10-24 22:15:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|210
1635114000000|2021-10-24 22:20:00|||||||||42
1635114300000|2021-10-24 22:25:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|62
1635114600000|2021-10-24 22:30:00|||||||||26
1635114900000|2021-10-24 22:35:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|151
1635115200000|2021-10-24 22:40:00|12167.8|12165.8|12167|12165|12168.2|12166.2|12166.2|12164.2|375
1635115500000|2021-10-24 22:45:00|12166.6|12164.6|12166.2|12164.2|12166.6|12164.6|12166.2|12164.2|85
1635115800000|2021-10-24 22:50:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|76
1635116100000|2021-10-24 22:55:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|239
1635116400000|2021-10-24 23:00:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|64
1635116700000|2021-10-24 23:05:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|33
1635117000000|2021-10-24 23:10:00|12166.6|12164.6|12166.2|12164.2|12166.6|12164.6|12165.5|12163.5|674
1635117300000|2021-10-24 23:15:00|12166.6|12164.6|12166.2|12164.2|12166.6|12164.6|12166.2|12164.2|253
1635117600000|2021-10-24 23:20:00|||||||||21
1635117900000|2021-10-24 23:25:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|808
1635118200000|2021-10-24 23:30:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|178
1635118500000|2021-10-24 23:35:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|274
1635118800000|2021-10-24 23:40:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|154
1635119100000|2021-10-24 23:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|450
1635119400000|2021-10-24 23:50:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|1243
1635119700000|2021-10-24 23:55:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|225
1635120000000|2021-10-25 00:00:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|256
1635120300000|2021-10-25 00:05:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|278
1635120600000|2021-10-25 00:10:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|131
1635120900000|2021-10-25 00:15:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|350
1635121200000|2021-10-25 00:20:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|235
1635121500000|2021-10-25 00:25:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|447
1635121800000|2021-10-25 00:30:00|12165.8|12163.8|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|290
1635122100000|2021-10-25 00:35:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|152
1635122400000|2021-10-25 00:40:00|12165.8|12163.8|12166.2|12164.2|12167|12165|12164.7|12162.7|353
1635122700000|2021-10-25 00:45:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|359
1635123000000|2021-10-25 00:50:00|12168.2|12166.2|12170.1|12168.1|12170.1|12168.1|12168.2|12166.2|2432
1635123300000|2021-10-25 00:55:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|856
1635123600000|2021-10-25 01:00:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|449
1635123900000|2021-10-25 01:05:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|262
1635124200000|2021-10-25 01:10:00|12169|12167|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|984
1635124500000|2021-10-25 01:15:00|12167.8|12165.8|12168.6|12166.6|12169|12167|12167.8|12165.8|825
1635124800000|2021-10-25 01:20:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|941
1635125100000|2021-10-25 01:25:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|148
1635125400000|2021-10-25 01:30:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|228
1635125700000|2021-10-25 01:35:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|159
1635126000000|2021-10-25 01:40:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|433
1635126300000|2021-10-25 01:45:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|143
1635126600000|2021-10-25 01:50:00|12169|12167|12169.4|12167.4|12169.4|12167.4|12169|12167|171
1635126900000|2021-10-25 01:55:00|||||||||97
1635127200000|2021-10-25 02:00:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|80
1635127500000|2021-10-25 02:05:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|120
1635127800000|2021-10-25 02:10:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|206
1635128100000|2021-10-25 02:15:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|60
1635128400000|2021-10-25 02:20:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|29
1635128700000|2021-10-25 02:25:00|12167.4|12165.4|12165.5|12163.5|12167.8|12165.8|12165.5|12163.5|1618
1635129000000|2021-10-25 02:30:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|592
1635129300000|2021-10-25 02:35:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|32
1635129600000|2021-10-25 02:40:00|12165.8|12163.8|12165.5|12163.5|12165.8|12163.8|12165.5|12163.5|26
1635129900000|2021-10-25 02:45:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|363
1635130200000|2021-10-25 02:50:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|351
1635130500000|2021-10-25 02:55:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|122
1635130800000|2021-10-25 03:00:00|12166.6|12164.6|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|191
1635131100000|2021-10-25 03:05:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|55
1635131400000|2021-10-25 03:10:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|114
1635131700000|2021-10-25 03:15:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|133
1635132000000|2021-10-25 03:20:00|||||||||86
1635132300000|2021-10-25 03:25:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|152
1635132600000|2021-10-25 03:30:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|189
1635132900000|2021-10-25 03:35:00|||||||||27
1635133500000|2021-10-25 03:45:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|86
1635133800000|2021-10-25 03:50:00|||||||||8
1635134100000|2021-10-25 03:55:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|158
1635134400000|2021-10-25 04:00:00|||||||||131
1635134700000|2021-10-25 04:05:00|||||||||20
1635135000000|2021-10-25 04:10:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|66
1635135300000|2021-10-25 04:15:00|||||||||201
1635135600000|2021-10-25 04:20:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|254
1635135900000|2021-10-25 04:25:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|275
1635136200000|2021-10-25 04:30:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12167|12165|321
1635136500000|2021-10-25 04:35:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167|12165|96
1635136800000|2021-10-25 04:40:00|12167.4|12165.4|12167|12165|12167.8|12165.8|12167|12165|177
1635137100000|2021-10-25 04:45:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167|12165|220
1635137400000|2021-10-25 04:50:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|81
1635137700000|2021-10-25 04:55:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|31
1635138000000|2021-10-25 05:00:00|12167.4|12165.4|12167|12165|12167.4|12165.4|12167|12165|41
1635138300000|2021-10-25 05:05:00|||||||||187
1635138600000|2021-10-25 05:10:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|425
1635138900000|2021-10-25 05:15:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|328
1635139200000|2021-10-25 05:20:00|12167|12165|12167|12165|12167|12165|12166.2|12164.2|919
1635139500000|2021-10-25 05:25:00|||||||||22
1635139800000|2021-10-25 05:30:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167|12165|632
1635140100000|2021-10-25 05:35:00|12167.4|12165.4|12167|12165|12167.8|12165.8|12167|12165|166
1635140400000|2021-10-25 05:40:00|12166.2|12164.2|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|538
1635141000000|2021-10-25 05:50:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|289
1635141300000|2021-10-25 05:55:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|396
1635141600000|2021-10-25 06:00:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167|12165|456
1635141900000|2021-10-25 06:05:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12167.8|12165.8|1138
1635142200000|2021-10-25 06:10:00|||||||||251
1635142500000|2021-10-25 06:15:00|12169.4|12167.4|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|186
1635142800000|2021-10-25 06:20:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|276
1635143100000|2021-10-25 06:25:00|12169|12167|12164.7|12162.7|12169.4|12167.4|12164.7|12162.7|1081
1635143400000|2021-10-25 06:30:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|513
1635143700000|2021-10-25 06:35:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|379
1635144000000|2021-10-25 06:40:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|873
1635144300000|2021-10-25 06:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1067
1635144600000|2021-10-25 06:50:00|12164.3|12162.3|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|586
1635144900000|2021-10-25 06:55:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|799
1635145200000|2021-10-25 07:00:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|815
1635145500000|2021-10-25 07:05:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|899
1635145800000|2021-10-25 07:10:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12160.8|12158.8|945
1635146100000|2021-10-25 07:15:00|12162.7|12160.7|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|350
1635146400000|2021-10-25 07:20:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|137
1635146700000|2021-10-25 07:25:00|12160|12158|12160.8|12158.8|12162.3|12160.3|12160|12158|1068
1635147000000|2021-10-25 07:30:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1155
1635147300000|2021-10-25 07:35:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|814
1635147600000|2021-10-25 07:40:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|3401
1635147900000|2021-10-25 07:45:00|12161.2|12159.2|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|677
1635148200000|2021-10-25 07:50:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|1069
1635148500000|2021-10-25 07:55:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|6327
1635148800000|2021-10-25 08:00:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|803
1635149100000|2021-10-25 08:05:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|495
1635149400000|2021-10-25 08:10:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|599
1635149700000|2021-10-25 08:15:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|839
1635150000000|2021-10-25 08:20:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|199
1635150300000|2021-10-25 08:25:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|240
1635150600000|2021-10-25 08:30:00|||||||||123
1635150900000|2021-10-25 08:35:00|12163.1|12161.1|12163.1|12161.1|12163.5|12161.5|12163.1|12161.1|691
1635151200000|2021-10-25 08:40:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|234
1635151500000|2021-10-25 08:45:00|12163.5|12161.5|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|104
1635151800000|2021-10-25 08:50:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|118
1635152100000|2021-10-25 08:55:00|12166.2|12164.2|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|85
1635152400000|2021-10-25 09:00:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|352
1635152700000|2021-10-25 09:05:00|12165.5|12163.5|12165.5|12163.5|12167|12165|12165.5|12163.5|641
1635153000000|2021-10-25 09:10:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|234
1635153300000|2021-10-25 09:15:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|817
1635153600000|2021-10-25 09:20:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|610
1635153900000|2021-10-25 09:25:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|423
1635154200000|2021-10-25 09:30:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|194
1635154500000|2021-10-25 09:35:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|291
1635154800000|2021-10-25 09:40:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12161.5|12159.5|1777
1635155100000|2021-10-25 09:45:00|12163.1|12161.1|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|541
1635155400000|2021-10-25 09:50:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|96
1635155700000|2021-10-25 09:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|45
1635156000000|2021-10-25 10:00:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|251
1635156300000|2021-10-25 10:05:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|153
1635156600000|2021-10-25 10:10:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|575
1635156900000|2021-10-25 10:15:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|331
1635157200000|2021-10-25 10:20:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|282
1635157500000|2021-10-25 10:25:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|129
1635157800000|2021-10-25 10:30:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|75
1635158100000|2021-10-25 10:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|68
1635158400000|2021-10-25 10:40:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|208
1635158700000|2021-10-25 10:45:00|12163.1|12161.1|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|570
1635159000000|2021-10-25 10:50:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|423
1635159300000|2021-10-25 10:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1245
1635159600000|2021-10-25 11:00:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|263
1635159900000|2021-10-25 11:05:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|236
1635160200000|2021-10-25 11:10:00|12162.3|12160.3|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|1005
1635160500000|2021-10-25 11:15:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|1662
1635160800000|2021-10-25 11:20:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1040
1635161100000|2021-10-25 11:25:00|12162.7|12160.7|12163.9|12161.9|12163.9|12161.9|12162.7|12160.7|344
1635161400000|2021-10-25 11:30:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|158
1635161700000|2021-10-25 11:35:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1005
1635162000000|2021-10-25 11:40:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|308
1635162300000|2021-10-25 11:45:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|311
1635162600000|2021-10-25 11:50:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|752
1635162900000|2021-10-25 11:55:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12167.8|12165.8|610
1635163200000|2021-10-25 12:00:00|12167|12165|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|1939
1635163500000|2021-10-25 12:05:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|1592
1635163800000|2021-10-25 12:10:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1031
1635164100000|2021-10-25 12:15:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|1628
1635164400000|2021-10-25 12:20:00|12167.8|12165.8|12163.9|12161.9|12167.8|12165.8|12163.9|12161.9|4952
1635164700000|2021-10-25 12:25:00|12163.1|12161.1|12163.1|12161.1|12164.7|12162.7|12162.3|12160.3|3170
1635165000000|2021-10-25 12:30:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|5408
1635165300000|2021-10-25 12:35:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|1283
1635165600000|2021-10-25 12:40:00|12166.2|12164.2|12165.5|12163.5|12167|12165|12164.7|12162.7|5327
1635165900000|2021-10-25 12:45:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1350
1635166200000|2021-10-25 12:50:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|1220
1635166500000|2021-10-25 12:55:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12161.5|12159.5|3371
1635166800000|2021-10-25 13:00:00|12164.7|12162.7|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|5255
1635167100000|2021-10-25 13:05:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|1290
1635167400000|2021-10-25 13:10:00|12162.3|12160.3|12167|12165|12167.8|12165.8|12162.3|12160.3|2797
1635167700000|2021-10-25 13:15:00|12167.4|12165.4|12168.6|12166.6|12170.1|12168.1|12167|12165|5645
1635168000000|2021-10-25 13:20:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12168.6|12166.6|2424
1635168300000|2021-10-25 13:25:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|4389
1635168600000|2021-10-25 13:30:00|12171.7|12169.7|12174.8|12172.8|12175.6|12173.6|12171.7|12169.7|5900
1635168900000|2021-10-25 13:35:00|12175.6|12173.6|12178.7|12176.7|12180.3|12178.3|12174.8|12172.8|8507
1635169200000|2021-10-25 13:40:00|12179.5|12177.5|12183.4|12181.4|12183.4|12181.4|12178|12176|7808
1635169500000|2021-10-25 13:45:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12180.3|12178.3|3605
1635169800000|2021-10-25 13:50:00|12183.4|12181.4|12186.5|12184.5|12186.5|12184.5|12181.9|12179.9|6946
1635170100000|2021-10-25 13:55:00|12185.8|12183.8|12183.4|12181.4|12186.5|12184.5|12183.4|12181.4|3978
1635170400000|2021-10-25 14:00:00|12182.6|12180.6|12183.4|12181.4|12184.2|12182.2|12180.3|12178.3|5752
1635170700000|2021-10-25 14:05:00|12184.2|12182.2|12185|12183|12186.5|12184.5|12184.2|12182.2|4485
1635171000000|2021-10-25 14:10:00|12184.2|12182.2|12184.2|12182.2|12185.8|12183.8|12183.4|12181.4|3736
1635171300000|2021-10-25 14:15:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12182.6|12180.6|1150
1635171600000|2021-10-25 14:20:00|12183.4|12181.4|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|4646
1635171900000|2021-10-25 14:25:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|4577
1635172200000|2021-10-25 14:30:00|12185|12183|12183.4|12181.4|12185|12183|12182.6|12180.6|3162
1635172500000|2021-10-25 14:35:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12184.2|12182.2|1449
1635172800000|2021-10-25 14:40:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185|12183|2779
1635173100000|2021-10-25 14:45:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|1312
1635173400000|2021-10-25 14:50:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|2807
1635173700000|2021-10-25 14:55:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|2832
1635174000000|2021-10-25 15:00:00|12185|12183|12185|12183|12185.8|12183.8|12183.4|12181.4|2557
1635174300000|2021-10-25 15:05:00|12184.2|12182.2|12185|12183|12185.8|12183.8|12184.2|12182.2|2384
1635174600000|2021-10-25 15:10:00|12185.4|12183.4|12185.8|12183.8|12186.5|12184.5|12185|12183|1552
1635174900000|2021-10-25 15:15:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1029
1635175200000|2021-10-25 15:20:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|3401
1635175500000|2021-10-25 15:25:00|12186.5|12184.5|12184.2|12182.2|12186.5|12184.5|12184.2|12182.2|2308
1635175800000|2021-10-25 15:30:00|12184.6|12182.6|12185.8|12183.8|12185.8|12183.8|12184.2|12182.2|1285
1635176100000|2021-10-25 15:35:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1710
1635176400000|2021-10-25 15:40:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12183.4|12181.4|1053
1635176700000|2021-10-25 15:45:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|1591
1635177000000|2021-10-25 15:50:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|977
1635177300000|2021-10-25 15:55:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|1630
1635177600000|2021-10-25 16:00:00|12184.2|12182.2|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|971
1635177900000|2021-10-25 16:05:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|1378
1635178200000|2021-10-25 16:10:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|318
1635178500000|2021-10-25 16:15:00|||||||||89
1635178800000|2021-10-25 16:20:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|976
1635179100000|2021-10-25 16:25:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|2091
1635179400000|2021-10-25 16:30:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12183.4|12181.4|1389
1635179700000|2021-10-25 16:35:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|922
1635180000000|2021-10-25 16:40:00|||||||||615
1635180300000|2021-10-25 16:45:00|12185|12183|12183.4|12181.4|12185|12183|12183.4|12181.4|848
1635180600000|2021-10-25 16:50:00|||||||||392
1635180900000|2021-10-25 16:55:00|12182.6|12180.6|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|1314
1635181200000|2021-10-25 17:00:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1868
1635181500000|2021-10-25 17:05:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|2505
1635181800000|2021-10-25 17:10:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|1025
1635182100000|2021-10-25 17:15:00|12182.6|12180.6|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|2393
1635182400000|2021-10-25 17:20:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|573
1635182700000|2021-10-25 17:25:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|1608
1635183000000|2021-10-25 17:30:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|1039
1635183300000|2021-10-25 17:35:00|||||||||1047
1635183600000|2021-10-25 17:40:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|2200
1635183900000|2021-10-25 17:45:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|761
1635184200000|2021-10-25 17:50:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|350
1635184500000|2021-10-25 17:55:00|||||||||1615
1635184800000|2021-10-25 18:00:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|1692
1635185100000|2021-10-25 18:05:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|973
1635185400000|2021-10-25 18:10:00|12181.5|12179.5|12181.1|12179.1|12181.5|12179.5|12181.1|12179.1|663
1635185700000|2021-10-25 18:15:00|||||||||676
1635186000000|2021-10-25 18:20:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|512
1635186300000|2021-10-25 18:25:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|1756
1635186600000|2021-10-25 18:30:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|758
1635186900000|2021-10-25 18:35:00|12183|12181|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1291
1635187200000|2021-10-25 18:40:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|2011
1635187500000|2021-10-25 18:45:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1676
1635187800000|2021-10-25 18:50:00|||||||||522
1635188100000|2021-10-25 18:55:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|2962
1635188400000|2021-10-25 19:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|2680
1635188700000|2021-10-25 19:05:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1372
1635189000000|2021-10-25 19:10:00|||||||||447
1635189300000|2021-10-25 19:15:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1083
1635189600000|2021-10-25 19:20:00|12180.3|12178.3|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|410
1635189900000|2021-10-25 19:25:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|1586
1635190200000|2021-10-25 19:30:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|330
1635190500000|2021-10-25 19:35:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|1558
1635190800000|2021-10-25 19:40:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|2793
1635191100000|2021-10-25 19:45:00|||||||||338
1635191400000|2021-10-25 19:50:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|2096
1635191700000|2021-10-25 19:55:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.1|12179.1|3466
1635192000000|2021-10-25 20:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|3890
1635192300000|2021-10-25 20:05:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|710
1635192600000|2021-10-25 20:10:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|369
1635192900000|2021-10-25 20:15:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|296
1635193200000|2021-10-25 20:20:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|420
1635193500000|2021-10-25 20:25:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1018
1635193800000|2021-10-25 20:30:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|1247
1635194100000|2021-10-25 20:35:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|503
1635194400000|2021-10-25 20:40:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183|12181|481
1635194700000|2021-10-25 20:45:00|||||||||564
1635195000000|2021-10-25 20:50:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1239
1635195300000|2021-10-25 20:55:00|||||||||2050
1635199200000|2021-10-25 22:00:00|12183.4|12181.4|12182.3|12180.3|12183.4|12181.4|12181.9|12179.9|571
1635199500000|2021-10-25 22:05:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|176
1635199800000|2021-10-25 22:10:00|||||||||4
1635200100000|2021-10-25 22:15:00|||||||||5
1635200700000|2021-10-25 22:25:00|12181.9|12179.9|12182.3|12180.3|12182.3|12180.3|12181.9|12179.9|77
1635201000000|2021-10-25 22:30:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|130
1635201300000|2021-10-25 22:35:00|||||||||28
1635201600000|2021-10-25 22:40:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|224
1635201900000|2021-10-25 22:45:00|||||||||91
1635202200000|2021-10-25 22:50:00|12182.3|12180.3|12181.9|12179.9|12182.3|12180.3|12181.9|12179.9|108
1635202500000|2021-10-25 22:55:00|||||||||30
1635202800000|2021-10-25 23:00:00|||||||||11
1635203100000|2021-10-25 23:05:00|||||||||58
1635203400000|2021-10-25 23:10:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|281
1635203700000|2021-10-25 23:15:00|||||||||3
1635204000000|2021-10-25 23:20:00|||||||||7
1635204300000|2021-10-25 23:25:00|||||||||8
1635204600000|2021-10-25 23:30:00|||||||||40
1635204900000|2021-10-25 23:35:00|||||||||27
1635205200000|2021-10-25 23:40:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|352
1635205500000|2021-10-25 23:45:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|221
1635205800000|2021-10-25 23:50:00|||||||||36
1635206100000|2021-10-25 23:55:00|||||||||30
1635206400000|2021-10-26 00:00:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|659
1635206700000|2021-10-26 00:05:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|360
1635207000000|2021-10-26 00:10:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|541
1635207300000|2021-10-26 00:15:00|12181.5|12179.5|12179.5|12177.5|12181.9|12179.9|12178.7|12176.7|918
1635207600000|2021-10-26 00:20:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|145
1635207900000|2021-10-26 00:25:00|12180.3|12178.3|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|678
1635208200000|2021-10-26 00:30:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|399
1635208500000|2021-10-26 00:35:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|765
1635208800000|2021-10-26 00:40:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|466
1635209100000|2021-10-26 00:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|1105
1635209400000|2021-10-26 00:50:00|12179.9|12177.9|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|46
1635209700000|2021-10-26 00:55:00|||||||||14
1635210000000|2021-10-26 01:00:00|||||||||62
1635210300000|2021-10-26 01:05:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|247
1635210600000|2021-10-26 01:10:00|12180.3|12178.3|12177.2|12175.2|12180.3|12178.3|12177.2|12175.2|1269
1635210900000|2021-10-26 01:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1651
1635211200000|2021-10-26 01:20:00|12178|12176|12178.7|12176.7|12179.5|12177.5|12178|12176|258
1635211500000|2021-10-26 01:25:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|246
1635211800000|2021-10-26 01:30:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|98
1635212100000|2021-10-26 01:35:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|139
1635212400000|2021-10-26 01:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1226
1635212700000|2021-10-26 01:45:00|||||||||198
1635213000000|2021-10-26 01:50:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|127
1635213300000|2021-10-26 01:55:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|484
1635213600000|2021-10-26 02:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|184
1635213900000|2021-10-26 02:05:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1429
1635214200000|2021-10-26 02:10:00|||||||||41
1635214800000|2021-10-26 02:20:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|261
1635215100000|2021-10-26 02:25:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|34
1635215400000|2021-10-26 02:30:00|||||||||104
1635215700000|2021-10-26 02:35:00|||||||||10
1635216000000|2021-10-26 02:40:00|||||||||167
1635216300000|2021-10-26 02:45:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|560
1635216600000|2021-10-26 02:50:00|12181.5|12179.5|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|68
1635216900000|2021-10-26 02:55:00|12181.1|12179.1|12181.1|12179.1|12181.5|12179.5|12181.1|12179.1|81
1635217500000|2021-10-26 03:05:00|||||||||134
1635217800000|2021-10-26 03:10:00|||||||||21
1635218100000|2021-10-26 03:15:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|112
1635218400000|2021-10-26 03:20:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|125
1635218700000|2021-10-26 03:25:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|445
1635219000000|2021-10-26 03:30:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|431
1635219300000|2021-10-26 03:35:00|||||||||120
1635219600000|2021-10-26 03:40:00|||||||||138
1635219900000|2021-10-26 03:45:00|||||||||29
1635220200000|2021-10-26 03:50:00|||||||||49
1635220500000|2021-10-26 03:55:00|||||||||205
1635220800000|2021-10-26 04:00:00|||||||||19
1635221100000|2021-10-26 04:05:00|||||||||116
1635221400000|2021-10-26 04:10:00|||||||||30
1635221700000|2021-10-26 04:15:00|||||||||54
1635222000000|2021-10-26 04:20:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|129
1635222300000|2021-10-26 04:25:00|||||||||95
1635222600000|2021-10-26 04:30:00|12180.7|12178.7|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|318
1635222900000|2021-10-26 04:35:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|143
1635223200000|2021-10-26 04:40:00|||||||||2
1635223500000|2021-10-26 04:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|115
1635223800000|2021-10-26 04:50:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|209
1635224100000|2021-10-26 04:55:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|296
1635224400000|2021-10-26 05:00:00|||||||||2
1635224700000|2021-10-26 05:05:00|12179.5|12177.5|12179.5|12177.5|12179.9|12177.9|12179.5|12177.5|27
1635225000000|2021-10-26 05:10:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|83
1635225300000|2021-10-26 05:15:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|391
1635225600000|2021-10-26 05:20:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|36
1635225900000|2021-10-26 05:25:00|||||||||6
1635226200000|2021-10-26 05:30:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|134
1635226500000|2021-10-26 05:35:00|12180.7|12178.7|12180.7|12178.7|12181.1|12179.1|12180.7|12178.7|22
1635226800000|2021-10-26 05:40:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|5
1635227100000|2021-10-26 05:45:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|326
1635227400000|2021-10-26 05:50:00|||||||||17
1635227700000|2021-10-26 05:55:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1000
1635228000000|2021-10-26 06:00:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|704
1635228300000|2021-10-26 06:05:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12182.6|12180.6|900
1635228600000|2021-10-26 06:10:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|1181
1635228900000|2021-10-26 06:15:00|12182.6|12180.6|12184.2|12182.2|12185.8|12183.8|12182.6|12180.6|1147
1635229200000|2021-10-26 06:20:00|12185|12183|12185|12183|12185|12183|12183.4|12181.4|842
1635229500000|2021-10-26 06:25:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|238
1635229800000|2021-10-26 06:30:00|12183.8|12181.8|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|722
1635230100000|2021-10-26 06:35:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12183.4|12181.4|3220
1635230400000|2021-10-26 06:40:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|165
1635230700000|2021-10-26 06:45:00|12182.6|12180.6|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|1788
1635231000000|2021-10-26 06:50:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|1498
1635231300000|2021-10-26 06:55:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|944
1635231600000|2021-10-26 07:00:00|12181.1|12179.1|12176.4|12174.4|12181.9|12179.9|12175.6|12173.6|2337
1635231900000|2021-10-26 07:05:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174|12172|4575
1635232200000|2021-10-26 07:10:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|1938
1635232500000|2021-10-26 07:15:00|12176.4|12174.4|12174.8|12172.8|12177.2|12175.2|12174.8|12172.8|972
1635232800000|2021-10-26 07:20:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1501
1635233100000|2021-10-26 07:25:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|673
1635233400000|2021-10-26 07:30:00|12174.8|12172.8|12174|12172|12175.6|12173.6|12174|12172|1245
1635233700000|2021-10-26 07:35:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|842
1635234000000|2021-10-26 07:40:00|12174|12172|12174|12172|12174.8|12172.8|12173.3|12171.3|534
1635234300000|2021-10-26 07:45:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|1119
1635234600000|2021-10-26 07:50:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|269
1635234900000|2021-10-26 07:55:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|920
1635235200000|2021-10-26 08:00:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|199
1635235500000|2021-10-26 08:05:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12174|12172|607
1635235800000|2021-10-26 08:10:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|794
1635236100000|2021-10-26 08:15:00|12175.6|12173.6|12178.7|12176.7|12179.5|12177.5|12175.6|12173.6|2138
1635236400000|2021-10-26 08:20:00|12179.5|12177.5|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|1659
1635236700000|2021-10-26 08:25:00|12179.5|12177.5|12178|12176|12180.3|12178.3|12177.2|12175.2|772
1635237000000|2021-10-26 08:30:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|371
1635237300000|2021-10-26 08:35:00|12181.1|12179.1|12180.3|12178.3|12181.9|12179.9|12179.5|12177.5|929
1635237600000|2021-10-26 08:40:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|921
1635237900000|2021-10-26 08:45:00|12182.6|12180.6|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|2259
1635238200000|2021-10-26 08:50:00|12183.4|12181.4|12182.6|12180.6|12184.2|12182.2|12181.9|12179.9|1377
1635238500000|2021-10-26 08:55:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|1638
1635238800000|2021-10-26 09:00:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1626
1635239100000|2021-10-26 09:05:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|806
1635239400000|2021-10-26 09:10:00|12183.4|12181.4|12185|12183|12185|12183|12182.6|12180.6|750
1635239700000|2021-10-26 09:15:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12185|12183|883
1635240000000|2021-10-26 09:20:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|433
1635240300000|2021-10-26 09:25:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|1114
1635240600000|2021-10-26 09:30:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|722
1635240900000|2021-10-26 09:35:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|1352
1635241200000|2021-10-26 09:40:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|899
1635241500000|2021-10-26 09:45:00|12183|12181|12181.9|12179.9|12183|12181|12181.9|12179.9|942
1635241800000|2021-10-26 09:50:00|||||||||338
1635242100000|2021-10-26 09:55:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|623
1635242400000|2021-10-26 10:00:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|187
1635242700000|2021-10-26 10:05:00|12180.3|12178.3|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|878
1635243000000|2021-10-26 10:10:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|334
1635243300000|2021-10-26 10:15:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|896
1635243600000|2021-10-26 10:20:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1097
1635243900000|2021-10-26 10:25:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|1271
1635244200000|2021-10-26 10:30:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1216
1635244500000|2021-10-26 10:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|129
1635244800000|2021-10-26 10:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|979
1635245100000|2021-10-26 10:45:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|2014
1635245400000|2021-10-26 10:50:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|901
1635245700000|2021-10-26 10:55:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|1781
1635246000000|2021-10-26 11:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1329
1635246300000|2021-10-26 11:05:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|2249
1635246600000|2021-10-26 11:10:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|439
1635246900000|2021-10-26 11:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|663
1635247200000|2021-10-26 11:20:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1184
1635247500000|2021-10-26 11:25:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|585
1635247800000|2021-10-26 11:30:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12179.5|12177.5|1354
1635248100000|2021-10-26 11:35:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|785
1635248400000|2021-10-26 11:40:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|318
1635248700000|2021-10-26 11:45:00|12183|12181|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|1806
1635249000000|2021-10-26 11:50:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|1212
1635249300000|2021-10-26 11:55:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|321
1635249600000|2021-10-26 12:00:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|3236
1635249900000|2021-10-26 12:05:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|1424
1635250200000|2021-10-26 12:10:00|12181.5|12179.5|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|2058
1635250500000|2021-10-26 12:15:00|12181.1|12179.1|12182.6|12180.6|12183.4|12181.4|12181.1|12179.1|3503
1635250800000|2021-10-26 12:20:00|12181.9|12179.9|12177.2|12175.2|12181.9|12179.9|12176.4|12174.4|5846
1635251100000|2021-10-26 12:25:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174|12172|6867
1635251400000|2021-10-26 12:30:00|12176.4|12174.4|12175.6|12173.6|12178|12176|12175.6|12173.6|4023
1635251700000|2021-10-26 12:35:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|2603
1635252000000|2021-10-26 12:40:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|3555
1635252300000|2021-10-26 12:45:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|2633
1635252600000|2021-10-26 12:50:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174|12172|2704
1635252900000|2021-10-26 12:55:00|12174|12172|12174|12172|12174.8|12172.8|12173.3|12171.3|1131
1635253200000|2021-10-26 13:00:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12173.3|12171.3|1878
1635253500000|2021-10-26 13:05:00|12174|12172|12174.8|12172.8|12175.6|12173.6|12174|12172|1862
1635253800000|2021-10-26 13:10:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12174|12172|1313
1635254100000|2021-10-26 13:15:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|1787
1635254400000|2021-10-26 13:20:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|1350
1635254700000|2021-10-26 13:25:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|5749
1635255000000|2021-10-26 13:30:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|7416
1635255300000|2021-10-26 13:35:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|4247
1635255600000|2021-10-26 13:40:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|5163
1635255900000|2021-10-26 13:45:00|12168.6|12166.6|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|6729
1635256200000|2021-10-26 13:50:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|5159
1635256500000|2021-10-26 13:55:00|12169.4|12167.4|12171.7|12169.7|12172.5|12170.5|12168.6|12166.6|1835
1635256800000|2021-10-26 14:00:00|12172.1|12170.1|12169.4|12167.4|12172.1|12170.1|12168.6|12166.6|4410
1635257100000|2021-10-26 14:05:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|3360
1635257400000|2021-10-26 14:10:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12168.6|12166.6|4192
1635257700000|2021-10-26 14:15:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|3515
1635258000000|2021-10-26 14:20:00|12167.8|12165.8|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|4906
1635258300000|2021-10-26 14:25:00|12165.5|12163.5|12166.2|12164.2|12167|12165|12165.5|12163.5|4349
1635258600000|2021-10-26 14:30:00|12165.5|12163.5|12167|12165|12167.8|12165.8|12165.5|12163.5|2928
1635258900000|2021-10-26 14:35:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167|12165|4050
1635259200000|2021-10-26 14:40:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|8597
1635259500000|2021-10-26 14:45:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|2681
1635259800000|2021-10-26 14:50:00|12169|12167|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|1228
1635260100000|2021-10-26 14:55:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1751
1635260400000|2021-10-26 15:00:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|1982
1635260700000|2021-10-26 15:05:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12169.4|12167.4|1234
1635261000000|2021-10-26 15:10:00|12170.1|12168.1|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|3401
1635261300000|2021-10-26 15:15:00|||||||||584
1635261600000|2021-10-26 15:20:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|704
1635261900000|2021-10-26 15:25:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|2622
1635262200000|2021-10-26 15:30:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|1675
1635262500000|2021-10-26 15:35:00|12169.8|12167.8|12170.1|12168.1|12170.1|12168.1|12169.8|12167.8|1287
1635262800000|2021-10-26 15:40:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|2031
1635263100000|2021-10-26 15:45:00|12169.8|12167.8|12168.6|12166.6|12169.8|12167.8|12168.6|12166.6|1059
1635263400000|2021-10-26 15:50:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1441
1635263700000|2021-10-26 15:55:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|626
1635264000000|2021-10-26 16:00:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12167.8|12165.8|1021
1635264300000|2021-10-26 16:05:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|1758
1635264600000|2021-10-26 16:10:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|770
1635264900000|2021-10-26 16:15:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|2584
1635265200000|2021-10-26 16:20:00|12174|12172|12175.6|12173.6|12176.4|12174.4|12173.3|12171.3|5967
1635265500000|2021-10-26 16:25:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|1112
1635265800000|2021-10-26 16:30:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|983
1635266100000|2021-10-26 16:35:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|1662
1635266400000|2021-10-26 16:40:00|12175.6|12173.6|12178|12176|12178|12176|12175.6|12173.6|663
1635266700000|2021-10-26 16:45:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|3019
1635267000000|2021-10-26 16:50:00|12178|12176|12176.4|12174.4|12178|12176|12176.4|12174.4|1274
1635267300000|2021-10-26 16:55:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1067
1635267600000|2021-10-26 17:00:00|12176.8|12174.8|12177.2|12175.2|12178|12176|12175.6|12173.6|2174
1635267900000|2021-10-26 17:05:00|12176.4|12174.4|12178|12176|12178|12176|12176.4|12174.4|2838
1635268200000|2021-10-26 17:10:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|553
1635268500000|2021-10-26 17:15:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1383
1635268800000|2021-10-26 17:20:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1457
1635269100000|2021-10-26 17:25:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|1163
1635269400000|2021-10-26 17:30:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1225
1635269700000|2021-10-26 17:35:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|891
1635270000000|2021-10-26 17:40:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|810
1635270300000|2021-10-26 17:45:00|12178|12176|12178|12176|12178|12176|12178|12176|1007
1635270600000|2021-10-26 17:50:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|664
1635270900000|2021-10-26 17:55:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|2564
1635271200000|2021-10-26 18:00:00|12178|12176|12178|12176|12178|12176|12177.2|12175.2|1680
1635271500000|2021-10-26 18:05:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|349
1635271800000|2021-10-26 18:10:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|986
1635272100000|2021-10-26 18:15:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|1168
1635272400000|2021-10-26 18:20:00|||||||||292
1635272700000|2021-10-26 18:25:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|110
1635273000000|2021-10-26 18:30:00|||||||||1712
1635273300000|2021-10-26 18:35:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|2210
1635273600000|2021-10-26 18:40:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|1585
1635273900000|2021-10-26 18:45:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|989
1635274200000|2021-10-26 18:50:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|896
1635274500000|2021-10-26 18:55:00|12178|12176|12178|12176|12178|12176|12178|12176|1808
1635274800000|2021-10-26 19:00:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|444
1635275100000|2021-10-26 19:05:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|1577
1635275400000|2021-10-26 19:10:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|1102
1635275700000|2021-10-26 19:15:00|||||||||569
1635276000000|2021-10-26 19:20:00|||||||||1698
1635276300000|2021-10-26 19:25:00|||||||||288
1635276600000|2021-10-26 19:30:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|1182
1635276900000|2021-10-26 19:35:00|||||||||1206
1635277200000|2021-10-26 19:40:00|||||||||745
1635277500000|2021-10-26 19:45:00|||||||||932
1635277800000|2021-10-26 19:50:00|||||||||633
1635278100000|2021-10-26 19:55:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|2710
1635278400000|2021-10-26 20:00:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|2567
1635278700000|2021-10-26 20:05:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1726
1635279000000|2021-10-26 20:10:00|12176.8|12174.8|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|2233
1635279300000|2021-10-26 20:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|375
1635279600000|2021-10-26 20:20:00|||||||||141
1635279900000|2021-10-26 20:25:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1177
1635280200000|2021-10-26 20:30:00|12179.1|12177.1|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|2689
1635280500000|2021-10-26 20:35:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1560
1635280800000|2021-10-26 20:40:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1863
1635281100000|2021-10-26 20:45:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1232
1635281400000|2021-10-26 20:50:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|789
1635281700000|2021-10-26 20:55:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1272
1635285600000|2021-10-26 22:00:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|693
1635285900000|2021-10-26 22:05:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|244
1635286200000|2021-10-26 22:10:00|12179.1|12177.1|12178|12176|12179.5|12177.5|12178|12176|411
1635286500000|2021-10-26 22:15:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|163
1635286800000|2021-10-26 22:20:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|141
1635287100000|2021-10-26 22:25:00|||||||||15
1635287400000|2021-10-26 22:30:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|90
1635287700000|2021-10-26 22:35:00|||||||||14
1635288000000|2021-10-26 22:40:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|169
1635288300000|2021-10-26 22:45:00|12178|12176|12178.3|12176.3|12178.7|12176.7|12178|12176|40
1635288600000|2021-10-26 22:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|77
1635288900000|2021-10-26 22:55:00|||||||||5
1635289200000|2021-10-26 23:00:00|||||||||5
1635289500000|2021-10-26 23:05:00|||||||||3
1635289800000|2021-10-26 23:10:00|||||||||27
1635290100000|2021-10-26 23:15:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|593
1635290400000|2021-10-26 23:20:00|||||||||11
1635290700000|2021-10-26 23:25:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|41
1635291000000|2021-10-26 23:30:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|484
1635291300000|2021-10-26 23:35:00|||||||||81
1635291600000|2021-10-26 23:40:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.6|12175.6|393
1635291900000|2021-10-26 23:45:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|100
1635292200000|2021-10-26 23:50:00|12178|12176|12178|12176|12178.3|12176.3|12177.2|12175.2|101
1635292500000|2021-10-26 23:55:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|127
1635292800000|2021-10-27 00:00:00|12178|12176|12177.2|12175.2|12178|12176|12176.4|12174.4|589
1635293100000|2021-10-27 00:05:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|195
1635293400000|2021-10-27 00:10:00|12178|12176|12178|12176|12178|12176|12178|12176|298
1635293700000|2021-10-27 00:15:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|27
1635294000000|2021-10-27 00:20:00|12178|12176|12178|12176|12178|12176|12178|12176|295
1635294300000|2021-10-27 00:25:00|12177.2|12175.2|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|305
1635294600000|2021-10-27 00:30:00|12178|12176|12174.8|12172.8|12178|12176|12174.8|12172.8|2593
1635294900000|2021-10-27 00:35:00|12174|12172|12172.5|12170.5|12174.8|12172.8|12172.5|12170.5|2074
1635295200000|2021-10-27 00:40:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|1084
1635295500000|2021-10-27 00:45:00|12172.9|12170.9|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1073
1635295800000|2021-10-27 00:50:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|1296
1635296100000|2021-10-27 00:55:00|12171.3|12169.3|12167.8|12165.8|12171.7|12169.7|12167.8|12165.8|3636
1635296400000|2021-10-27 01:00:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|3420
1635296700000|2021-10-27 01:05:00|12165.5|12163.5|12167.8|12165.8|12167.8|12165.8|12165.5|12163.5|1161
1635297000000|2021-10-27 01:10:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|700
1635297300000|2021-10-27 01:15:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|1819
1635297600000|2021-10-27 01:20:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|948
1635297900000|2021-10-27 01:25:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|783
1635298200000|2021-10-27 01:30:00|12168.6|12166.6|12169|12167|12169.4|12167.4|12168.6|12166.6|604
1635298500000|2021-10-27 01:35:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|241
1635298800000|2021-10-27 01:40:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|880
1635299100000|2021-10-27 01:45:00|12168.2|12166.2|12167.8|12165.8|12169.4|12167.4|12167|12165|398
1635299400000|2021-10-27 01:50:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|614
1635299700000|2021-10-27 01:55:00|12165.8|12163.8|12167.8|12165.8|12167.8|12165.8|12165.5|12163.5|1013
1635300000000|2021-10-27 02:00:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|245
1635300300000|2021-10-27 02:05:00|12167.4|12165.4|12167.8|12165.8|12167.8|12165.8|12167|12165|63
1635300600000|2021-10-27 02:10:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|618
1635300900000|2021-10-27 02:15:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|451
1635301200000|2021-10-27 02:20:00|||||||||444
1635301500000|2021-10-27 02:25:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|506
1635301800000|2021-10-27 02:30:00|||||||||36
1635302100000|2021-10-27 02:35:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|499
1635302400000|2021-10-27 02:40:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|139
1635302700000|2021-10-27 02:45:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|151
1635303000000|2021-10-27 02:50:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|379
1635303300000|2021-10-27 02:55:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|555
1635303600000|2021-10-27 03:00:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|415
1635303900000|2021-10-27 03:05:00|||||||||43
1635304200000|2021-10-27 03:10:00|||||||||199
1635304500000|2021-10-27 03:15:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|688
1635304800000|2021-10-27 03:20:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|156
1635305100000|2021-10-27 03:25:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|98
1635305400000|2021-10-27 03:30:00|12167|12165|12166.6|12164.6|12167|12165|12166.2|12164.2|197
1635305700000|2021-10-27 03:35:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|280
1635306000000|2021-10-27 03:40:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|546
1635306300000|2021-10-27 03:45:00|12167.4|12165.4|12167.8|12165.8|12167.8|12165.8|12167|12165|303
1635306600000|2021-10-27 03:50:00|12167|12165|12167|12165|12167|12165|12167|12165|17
1635306900000|2021-10-27 03:55:00|12167.8|12165.8|12167|12165|12167.8|12165.8|12167|12165|95
1635307200000|2021-10-27 04:00:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|58
1635307500000|2021-10-27 04:05:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|422
1635307800000|2021-10-27 04:10:00|12167|12165|12167.8|12165.8|12168.6|12166.6|12167|12165|954
1635308100000|2021-10-27 04:15:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|228
1635308400000|2021-10-27 04:20:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|252
1635308700000|2021-10-27 04:25:00|12168.2|12166.2|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|164
1635309000000|2021-10-27 04:30:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|83
1635309300000|2021-10-27 04:35:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|312
1635309600000|2021-10-27 04:40:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|13
1635309900000|2021-10-27 04:45:00|12167|12165|12167|12165|12167|12165|12167|12165|407
1635310200000|2021-10-27 04:50:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|129
1635310500000|2021-10-27 04:55:00|12167|12165|12167|12165|12167|12165|12167|12165|15
1635310800000|2021-10-27 05:00:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|805
1635311100000|2021-10-27 05:05:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|739
1635311400000|2021-10-27 05:10:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|623
1635311700000|2021-10-27 05:15:00|12165.1|12163.1|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|357
1635312000000|2021-10-27 05:20:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|696
1635312300000|2021-10-27 05:25:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|413
1635312600000|2021-10-27 05:30:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|390
1635312900000|2021-10-27 05:35:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12167|12165|381
1635313200000|2021-10-27 05:40:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|488
1635313500000|2021-10-27 05:45:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|203
1635313800000|2021-10-27 05:50:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|331
1635314100000|2021-10-27 05:55:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|370
1635314400000|2021-10-27 06:00:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|1646
1635314700000|2021-10-27 06:05:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|2036
1635315000000|2021-10-27 06:10:00|12166.6|12164.6|12166.2|12164.2|12167|12165|12166.2|12164.2|298
1635315300000|2021-10-27 06:15:00|12165.5|12163.5|12168.6|12166.6|12168.6|12166.6|12165.5|12163.5|737
1635315600000|2021-10-27 06:20:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|858
1635315900000|2021-10-27 06:25:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|358
1635316200000|2021-10-27 06:30:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|1747
1635316500000|2021-10-27 06:35:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12167|12165|532
1635316800000|2021-10-27 06:40:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|23
1635317100000|2021-10-27 06:45:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|859
1635317400000|2021-10-27 06:50:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|635
1635317700000|2021-10-27 06:55:00|12172.5|12170.5|12169.4|12167.4|12173.3|12171.3|12168.6|12166.6|1058
1635318000000|2021-10-27 07:00:00|12170.1|12168.1|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|1468
1635318300000|2021-10-27 07:05:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|4623
1635318600000|2021-10-27 07:10:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|619
1635318900000|2021-10-27 07:15:00|12165.5|12163.5|12165.5|12163.5|12167|12165|12164.7|12162.7|1319
1635319200000|2021-10-27 07:20:00|12164.7|12162.7|12163.1|12161.1|12165.5|12163.5|12162.3|12160.3|4128
1635319500000|2021-10-27 07:25:00|12163.9|12161.9|12163.1|12161.1|12165.5|12163.5|12163.1|12161.1|2908
1635319800000|2021-10-27 07:30:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|4276
1635320100000|2021-10-27 07:35:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|1323
1635320400000|2021-10-27 07:40:00|12163.1|12161.1|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|1388
1635320700000|2021-10-27 07:45:00|12165.1|12163.1|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1556
1635321000000|2021-10-27 07:50:00|12167|12165|12166.2|12164.2|12167|12165|12165.5|12163.5|2226
1635321300000|2021-10-27 07:55:00|12167|12165|12165.5|12163.5|12168.6|12166.6|12165.5|12163.5|1657
1635321600000|2021-10-27 08:00:00|12166.2|12164.2|12163.9|12161.9|12166.2|12164.2|12163.1|12161.1|1272
1635321900000|2021-10-27 08:05:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|962
1635322200000|2021-10-27 08:10:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|882
1635322500000|2021-10-27 08:15:00|12164.7|12162.7|12166.2|12164.2|12166.2|12164.2|12163.9|12161.9|682
1635322800000|2021-10-27 08:20:00|12165.5|12163.5|12164.3|12162.3|12165.5|12163.5|12163.9|12161.9|979
1635323100000|2021-10-27 08:25:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12163.9|12161.9|914
1635323400000|2021-10-27 08:30:00|12164.7|12162.7|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1258
1635323700000|2021-10-27 08:35:00|12167|12165|12166.2|12164.2|12167|12165|12164.7|12162.7|1268
1635324000000|2021-10-27 08:40:00|12167|12165|12168.6|12166.6|12168.6|12166.6|12166.2|12164.2|2339
1635324300000|2021-10-27 08:45:00|12169.4|12167.4|12166.2|12164.2|12169.4|12167.4|12165.5|12163.5|2299
1635324600000|2021-10-27 08:50:00|12167|12165|12166.2|12164.2|12167|12165|12165.5|12163.5|1235
1635324900000|2021-10-27 08:55:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|1450
1635325200000|2021-10-27 09:00:00|12167.8|12165.8|12170.9|12168.9|12171.7|12169.7|12167|12165|3302
1635325500000|2021-10-27 09:05:00|12171.7|12169.7|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|2462
1635325800000|2021-10-27 09:10:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12172.5|12170.5|1585
1635326100000|2021-10-27 09:15:00|12174.8|12172.8|12176.4|12174.4|12177.2|12175.2|12174|12172|2368
1635326400000|2021-10-27 09:20:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12175.6|12173.6|3042
1635326700000|2021-10-27 09:25:00|12178|12176|12178|12176|12178.7|12176.7|12176.4|12174.4|1538
1635327000000|2021-10-27 09:30:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178|12176|2879
1635327300000|2021-10-27 09:35:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1811
1635327600000|2021-10-27 09:40:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1850
1635327900000|2021-10-27 09:45:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1853
1635328200000|2021-10-27 09:50:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|1053
1635328500000|2021-10-27 09:55:00|12180.3|12178.3|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|421
1635328800000|2021-10-27 10:00:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|819
1635329100000|2021-10-27 10:05:00|12176.4|12174.4|12176.4|12174.4|12178|12176|12176.4|12174.4|599
1635329400000|2021-10-27 10:10:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1287
1635329700000|2021-10-27 10:15:00|12175.6|12173.6|12177.2|12175.2|12178|12176|12175.6|12173.6|613
1635330000000|2021-10-27 10:20:00|12176.8|12174.8|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|594
1635330300000|2021-10-27 10:25:00|12176.8|12174.8|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|256
1635330600000|2021-10-27 10:30:00|12176.4|12174.4|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|909
1635330900000|2021-10-27 10:35:00|12178|12176|12178|12176|12178|12176|12177.2|12175.2|358
1635331200000|2021-10-27 10:40:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12176.4|12174.4|1647
1635331500000|2021-10-27 10:45:00|12178|12176|12178|12176|12178|12176|12178|12176|639
1635331800000|2021-10-27 10:50:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12176.4|12174.4|1123
1635332100000|2021-10-27 10:55:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12176.4|12174.4|1248
1635332400000|2021-10-27 11:00:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|737
1635332700000|2021-10-27 11:05:00|12176|12174|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|430
1635333000000|2021-10-27 11:10:00|12175.2|12173.2|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|1249
1635333300000|2021-10-27 11:15:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|433
1635333600000|2021-10-27 11:20:00|12176.8|12174.8|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|686
1635333900000|2021-10-27 11:25:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|769
1635334200000|2021-10-27 11:30:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|722
1635334500000|2021-10-27 11:35:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|931
1635334800000|2021-10-27 11:40:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12176.4|12174.4|2818
1635335100000|2021-10-27 11:45:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|578
1635335400000|2021-10-27 11:50:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|785
1635335700000|2021-10-27 11:55:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|774
1635336000000|2021-10-27 12:00:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1023
1635336300000|2021-10-27 12:05:00|12177.2|12175.2|12181.1|12179.1|12181.1|12179.1|12177.2|12175.2|4818
1635336600000|2021-10-27 12:10:00|12181.5|12179.5|12184.2|12182.2|12184.2|12182.2|12181.1|12179.1|6698
1635336900000|2021-10-27 12:15:00|12185|12183|12181.9|12179.9|12185.8|12183.8|12181.1|12179.1|9860
1635337200000|2021-10-27 12:20:00|12182.6|12180.6|12181.9|12179.9|12184.2|12182.2|12181.1|12179.1|12007
1635337500000|2021-10-27 12:25:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|2585
1635337800000|2021-10-27 12:30:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|5245
1635338100000|2021-10-27 12:35:00|12181.9|12179.9|12181.1|12179.1|12182.6|12180.6|12179.5|12177.5|8454
1635338400000|2021-10-27 12:40:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12179.5|12177.5|6019
1635338700000|2021-10-27 12:45:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|1259
1635339000000|2021-10-27 12:50:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|3099
1635339300000|2021-10-27 12:55:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12180.3|12178.3|2724
1635339600000|2021-10-27 13:00:00|12181.9|12179.9|12185|12183|12185|12183|12181.9|12179.9|3921
1635339900000|2021-10-27 13:05:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12184.2|12182.2|4555
1635340200000|2021-10-27 13:10:00|12184.6|12182.6|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|4050
1635340500000|2021-10-27 13:15:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|3237
1635340800000|2021-10-27 13:20:00|12185.8|12183.8|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|2370
1635341100000|2021-10-27 13:25:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|2697
1635341400000|2021-10-27 13:30:00|12187.3|12185.3|12191.2|12189.2|12191.2|12189.2|12186.5|12184.5|6043
1635341700000|2021-10-27 13:35:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12190.5|12188.5|2990
1635342000000|2021-10-27 13:40:00|12190.5|12188.5|12192.8|12190.8|12192.8|12190.8|12190.5|12188.5|5267
1635342300000|2021-10-27 13:45:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12190.5|12188.5|2481
1635342600000|2021-10-27 13:50:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12189.7|12187.7|5522
1635342900000|2021-10-27 13:55:00|12190.5|12188.5|12188.9|12186.9|12191.2|12189.2|12188.9|12186.9|6436
1635343200000|2021-10-27 14:00:00|12188.1|12186.1|12178.7|12176.7|12188.1|12186.1|12178.7|12176.7|13830
1635343500000|2021-10-27 14:05:00|12179.5|12177.5|12174|12172|12179.5|12177.5|12170.9|12168.9|24047
1635343800000|2021-10-27 14:10:00|12173.3|12171.3|12168.6|12166.6|12174|12172|12168.6|12166.6|8825
1635344100000|2021-10-27 14:15:00|12167.8|12165.8|12164.7|12162.7|12167.8|12165.8|12155.3|12153.3|23430
1635344400000|2021-10-27 14:20:00|12165.1|12163.1|12167|12165|12167.8|12165.8|12163.9|12161.9|12282
1635344700000|2021-10-27 14:25:00|12166.2|12164.2|12170.1|12168.1|12174|12172|12166.2|12164.2|8120
1635345000000|2021-10-27 14:30:00|12170.9|12168.9|12170.9|12168.9|12174|12172|12169.4|12167.4|6772
1635345300000|2021-10-27 14:35:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12163.9|12161.9|9540
1635345600000|2021-10-27 14:40:00|12171.7|12169.7|12173.3|12171.3|12174|12172|12171.7|12169.7|10358
1635345900000|2021-10-27 14:45:00|12172.5|12170.5|12170.1|12168.1|12174.8|12172.8|12170.1|12168.1|5934
1635346200000|2021-10-27 14:50:00|12169.4|12167.4|12171.7|12169.7|12172.5|12170.5|12169.4|12167.4|4141
1635346500000|2021-10-27 14:55:00|12171.3|12169.3|12169.4|12167.4|12174|12172|12169.4|12167.4|5843
1635346800000|2021-10-27 15:00:00|12170.1|12168.1|12172.5|12170.5|12172.5|12170.5|12169.4|12167.4|5261
1635347100000|2021-10-27 15:05:00|12171.7|12169.7|12173.3|12171.3|12174.8|12172.8|12170.9|12168.9|4536
1635347400000|2021-10-27 15:10:00|12174|12172|12174|12172|12174.8|12172.8|12171.7|12169.7|4369
1635347700000|2021-10-27 15:15:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12171.7|12169.7|1791
1635348000000|2021-10-27 15:20:00|12172.5|12170.5|12174|12172|12174|12172|12171.7|12169.7|2447
1635348300000|2021-10-27 15:25:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|1868
1635348600000|2021-10-27 15:30:00|12174.8|12172.8|12172.5|12170.5|12174.8|12172.8|12170.9|12168.9|3887
1635348900000|2021-10-27 15:35:00|12173.3|12171.3|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|2553
1635349200000|2021-10-27 15:40:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|2055
1635349500000|2021-10-27 15:45:00|12172.5|12170.5|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|1970
1635349800000|2021-10-27 15:50:00|12172.5|12170.5|12175.6|12173.6|12176.4|12174.4|12172.5|12170.5|4047
1635350100000|2021-10-27 15:55:00|12176.4|12174.4|12174.8|12172.8|12177.2|12175.2|12174.8|12172.8|2736
1635350400000|2021-10-27 16:00:00|12175.6|12173.6|12179.5|12177.5|12180.3|12178.3|12174.8|12172.8|3114
1635350700000|2021-10-27 16:05:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12178|12176|5696
1635351000000|2021-10-27 16:10:00|12180.3|12178.3|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|2544
1635351300000|2021-10-27 16:15:00|12180.3|12178.3|12181.9|12179.9|12182.6|12180.6|12180.3|12178.3|1877
1635351600000|2021-10-27 16:20:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|2957
1635351900000|2021-10-27 16:25:00|12181.9|12179.9|12183.4|12181.4|12184.2|12182.2|12181.9|12179.9|11332
1635352200000|2021-10-27 16:30:00|12182.6|12180.6|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|2947
1635352500000|2021-10-27 16:35:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|3322
1635352800000|2021-10-27 16:40:00|12185|12183|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|4275
1635353100000|2021-10-27 16:45:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|5715
1635353400000|2021-10-27 16:50:00|12186.5|12184.5|12184.2|12182.2|12188.1|12186.1|12183.4|12181.4|3515
1635353700000|2021-10-27 16:55:00|12183.4|12181.4|12180.3|12178.3|12184.2|12182.2|12180.3|12178.3|5910
1635354000000|2021-10-27 17:00:00|12179.5|12177.5|12193.6|12191.6|12194.4|12192.4|12179.5|12177.5|10751
1635354300000|2021-10-27 17:05:00|12192.8|12190.8|12194.4|12192.4|12197.5|12195.5|12192.8|12190.8|11076
1635354600000|2021-10-27 17:10:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12192|12190|4498
1635354900000|2021-10-27 17:15:00|12194|12192|12192|12190|12194.4|12192.4|12192|12190|4192
1635355200000|2021-10-27 17:20:00|12191.2|12189.2|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|5340
1635355500000|2021-10-27 17:25:00|12191.2|12189.2|12192.8|12190.8|12193.6|12191.6|12190.5|12188.5|3508
1635355800000|2021-10-27 17:30:00|12192|12190|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|2413
1635356100000|2021-10-27 17:35:00|12189.7|12187.7|12191.2|12189.2|12192|12190|12189.7|12187.7|2032
1635356400000|2021-10-27 17:40:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1049
1635356700000|2021-10-27 17:45:00|12192|12190|12193.6|12191.6|12193.6|12191.6|12192|12190|2399
1635357000000|2021-10-27 17:50:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12192|12190|5779
1635357300000|2021-10-27 17:55:00|12193.6|12191.6|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|8561
1635357600000|2021-10-27 18:00:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|1921
1635357900000|2021-10-27 18:05:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|2980
1635358200000|2021-10-27 18:10:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|2018
1635358500000|2021-10-27 18:15:00|12195.9|12193.9|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|2520
1635358800000|2021-10-27 18:20:00|12195.1|12193.1|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|1823
1635359100000|2021-10-27 18:25:00|12193.6|12191.6|12195.1|12193.1|12195.9|12193.9|12193.6|12191.6|1321
1635359400000|2021-10-27 18:30:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.1|12193.1|2177
1635359700000|2021-10-27 18:35:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|2395
1635360000000|2021-10-27 18:40:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2327
1635360300000|2021-10-27 18:45:00|12195.1|12193.1|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2554
1635360600000|2021-10-27 18:50:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|2964
1635360900000|2021-10-27 18:55:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12192|12190|6289
1635361200000|2021-10-27 19:00:00|12194.4|12192.4|12190.5|12188.5|12194.4|12192.4|12190.5|12188.5|7289
1635361500000|2021-10-27 19:05:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|3885
1635361800000|2021-10-27 19:10:00|12191.2|12189.2|12189.7|12187.7|12192|12190|12189.7|12187.7|2870
1635362100000|2021-10-27 19:15:00|12190.5|12188.5|12190.5|12188.5|12192|12190|12189.7|12187.7|1917
1635362400000|2021-10-27 19:20:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1058
1635362700000|2021-10-27 19:25:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|3313
1635363000000|2021-10-27 19:30:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|1728
1635363300000|2021-10-27 19:35:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|3170
1635363600000|2021-10-27 19:40:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|597
1635363900000|2021-10-27 19:45:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1232
1635364200000|2021-10-27 19:50:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12190.5|12188.5|4039
1635364500000|2021-10-27 19:55:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|6914
1635364800000|2021-10-27 20:00:00|12189.7|12187.7|12192|12190|12192|12190|12189.7|12187.7|3931
1635365100000|2021-10-27 20:05:00|12191.2|12189.2|12192|12190|12192|12190|12190.5|12188.5|2510
1635365400000|2021-10-27 20:10:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12190.5|12188.5|934
1635365700000|2021-10-27 20:15:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1314
1635366000000|2021-10-27 20:20:00|12190.5|12188.5|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|2425
1635366300000|2021-10-27 20:25:00|12190.1|12188.1|12189.7|12187.7|12190.1|12188.1|12189.7|12187.7|1062
1635366600000|2021-10-27 20:30:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|847
1635366900000|2021-10-27 20:35:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|2107
1635367200000|2021-10-27 20:40:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|2503
1635367500000|2021-10-27 20:45:00|12187.7|12185.7|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|1411
1635367800000|2021-10-27 20:50:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|1325
1635368100000|2021-10-27 20:55:00|12186.2|12184.2|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|1373
1635372000000|2021-10-27 22:00:00|12185|12183|12184.6|12182.6|12185|12183|12182.6|12180.6|727
1635372300000|2021-10-27 22:05:00|12184.2|12182.2|12184.2|12182.2|12184.6|12182.6|12184.2|12182.2|57
1635372600000|2021-10-27 22:10:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|233
1635372900000|2021-10-27 22:15:00|||||||||44
1635373200000|2021-10-27 22:20:00|12185|12183|12185|12183|12185|12183|12185|12183|266
1635373500000|2021-10-27 22:25:00|12184.2|12182.2|12185|12183|12185.8|12183.8|12184.2|12182.2|649
1635373800000|2021-10-27 22:30:00|12184.6|12182.6|12185|12183|12185|12183|12184.6|12182.6|117
1635374100000|2021-10-27 22:35:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|79
1635374400000|2021-10-27 22:40:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|43
1635374700000|2021-10-27 22:45:00|||||||||127
1635375000000|2021-10-27 22:50:00|||||||||5
1635375300000|2021-10-27 22:55:00|12184.6|12182.6|12185|12183|12185|12183|12184.6|12182.6|177
1635375600000|2021-10-27 23:00:00|12185.8|12183.8|12185.4|12183.4|12185.8|12183.8|12185|12183|434
1635375900000|2021-10-27 23:05:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|290
1635376200000|2021-10-27 23:10:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|536
1635376500000|2021-10-27 23:15:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185|12183|660
1635376800000|2021-10-27 23:20:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|55
1635377100000|2021-10-27 23:25:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|425
1635377400000|2021-10-27 23:30:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|72
1635377700000|2021-10-27 23:35:00|12186.9|12184.9|12186.9|12184.9|12187.3|12185.3|12186.9|12184.9|42
1635378000000|2021-10-27 23:40:00|12186.5|12184.5|12186.5|12184.5|12186.9|12184.9|12185.8|12183.8|149
1635378300000|2021-10-27 23:45:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|93
1635378600000|2021-10-27 23:50:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|110
1635378900000|2021-10-27 23:55:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|633
1635379200000|2021-10-28 00:00:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|1034
1635379500000|2021-10-28 00:05:00|12187.7|12185.7|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|645
1635379800000|2021-10-28 00:10:00|12188.1|12186.1|12185.8|12183.8|12188.1|12186.1|12184.2|12182.2|388
1635380100000|2021-10-28 00:15:00|12185|12183|12184.2|12182.2|12185|12183|12182.6|12180.6|949
1635380400000|2021-10-28 00:20:00|12183.4|12181.4|12185.8|12183.8|12185.8|12183.8|12182.6|12180.6|951
1635380700000|2021-10-28 00:25:00|12185|12183|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|419
1635381000000|2021-10-28 00:30:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|342
1635381300000|2021-10-28 00:35:00|12184.2|12182.2|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|457
1635381600000|2021-10-28 00:40:00|12185|12183|12182.6|12180.6|12185|12183|12182.6|12180.6|1008
1635381900000|2021-10-28 00:45:00|12183.4|12181.4|12182.3|12180.3|12183.8|12181.8|12181.1|12179.1|559
1635382200000|2021-10-28 00:50:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|142
1635382500000|2021-10-28 00:55:00|||||||||218
1635382800000|2021-10-28 01:00:00|||||||||390
1635383100000|2021-10-28 01:05:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|358
1635383400000|2021-10-28 01:10:00|12180.7|12178.7|12181.5|12179.5|12181.9|12179.9|12180.7|12178.7|815
1635383700000|2021-10-28 01:15:00|12181.1|12179.1|12178|12176|12181.5|12179.5|12178|12176|585
1635384000000|2021-10-28 01:20:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1463
1635384300000|2021-10-28 01:25:00|12178|12176|12178|12176|12178|12176|12177.2|12175.2|243
1635384600000|2021-10-28 01:30:00|12177.2|12175.2|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|821
1635384900000|2021-10-28 01:35:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|727
1635385200000|2021-10-28 01:40:00|12176.8|12174.8|12177.2|12175.2|12178|12176|12176.4|12174.4|530
1635385500000|2021-10-28 01:45:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.6|12175.6|960
1635385800000|2021-10-28 01:50:00|12177.2|12175.2|12178|12176|12178|12176|12176.4|12174.4|758
1635386100000|2021-10-28 01:55:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|293
1635386400000|2021-10-28 02:00:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12178|12176|1096
1635386700000|2021-10-28 02:05:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|1180
1635387000000|2021-10-28 02:10:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12178|12176|563
1635387300000|2021-10-28 02:15:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|656
1635387600000|2021-10-28 02:20:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|130
1635387900000|2021-10-28 02:25:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|381
1635388200000|2021-10-28 02:30:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12177.2|12175.2|590
1635388500000|2021-10-28 02:35:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12178|12176|474
1635388800000|2021-10-28 02:40:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|676
1635389100000|2021-10-28 02:45:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|464
1635389400000|2021-10-28 02:50:00|12179.5|12177.5|12177.2|12175.2|12179.5|12177.5|12177.2|12175.2|824
1635389700000|2021-10-28 02:55:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|1237
1635390000000|2021-10-28 03:00:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1228
1635390300000|2021-10-28 03:05:00|12176.8|12174.8|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|199
1635390600000|2021-10-28 03:10:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|193
1635390900000|2021-10-28 03:15:00|12176.4|12174.4|12178|12176|12178|12176|12176.4|12174.4|736
1635391200000|2021-10-28 03:20:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|178
1635391500000|2021-10-28 03:25:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|411
1635391800000|2021-10-28 03:30:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|495
1635392100000|2021-10-28 03:35:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|911
1635392400000|2021-10-28 03:40:00|12174.8|12172.8|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|1003
1635392700000|2021-10-28 03:45:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|823
1635393000000|2021-10-28 03:50:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|309
1635393300000|2021-10-28 03:55:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|647
1635393600000|2021-10-28 04:00:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|315
1635393900000|2021-10-28 04:05:00|12172.5|12170.5|12174|12172|12174|12172|12172.5|12170.5|198
1635394200000|2021-10-28 04:10:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12172.5|12170.5|736
1635394500000|2021-10-28 04:15:00|12173.3|12171.3|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|447
1635394800000|2021-10-28 04:20:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|177
1635395100000|2021-10-28 04:25:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|260
1635395400000|2021-10-28 04:30:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|186
1635395700000|2021-10-28 04:35:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|413
1635396000000|2021-10-28 04:40:00|||||||||157
1635396300000|2021-10-28 04:45:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|229
1635396600000|2021-10-28 04:50:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|436
1635396900000|2021-10-28 04:55:00|||||||||61
1635397200000|2021-10-28 05:00:00|||||||||35
1635397500000|2021-10-28 05:05:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|357
1635397800000|2021-10-28 05:10:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|377
1635398100000|2021-10-28 05:15:00|12174|12172|12172.5|12170.5|12174|12172|12171.7|12169.7|723
1635398400000|2021-10-28 05:20:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|123
1635398700000|2021-10-28 05:25:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|169
1635399000000|2021-10-28 05:30:00|12174|12172|12174|12172|12174|12172|12174|12172|383
1635399300000|2021-10-28 05:35:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|535
1635399600000|2021-10-28 05:40:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|569
1635399900000|2021-10-28 05:45:00|12172.9|12170.9|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|611
1635400200000|2021-10-28 05:50:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1976
1635400500000|2021-10-28 05:55:00|12175.2|12173.2|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|489
1635400800000|2021-10-28 06:00:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12172.5|12170.5|1148
1635401100000|2021-10-28 06:05:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174|12172|1468
1635401400000|2021-10-28 06:10:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12175.6|12173.6|1257
1635401700000|2021-10-28 06:15:00|12176.4|12174.4|12180.3|12178.3|12180.3|12178.3|12176.4|12174.4|1505
1635402000000|2021-10-28 06:20:00|12179.5|12177.5|12180.3|12178.3|12181.1|12179.1|12178|12176|1463
1635402300000|2021-10-28 06:25:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12179.5|12177.5|1416
1635402600000|2021-10-28 06:30:00|12182.6|12180.6|12180.3|12178.3|12184.2|12182.2|12180.3|12178.3|2254
1635402900000|2021-10-28 06:35:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|1391
1635403200000|2021-10-28 06:40:00|12180.3|12178.3|12177.2|12175.2|12181.1|12179.1|12176.4|12174.4|3245
1635403500000|2021-10-28 06:45:00|12176.4|12174.4|12174.8|12172.8|12177.2|12175.2|12174.8|12172.8|1431
1635403800000|2021-10-28 06:50:00|12175.6|12173.6|12172.5|12170.5|12175.6|12173.6|12172.5|12170.5|2716
1635404100000|2021-10-28 06:55:00|12172.9|12170.9|12171.7|12169.7|12173.3|12171.3|12169.4|12167.4|2556
1635404400000|2021-10-28 07:00:00|12172.5|12170.5|12170.9|12168.9|12172.5|12170.5|12168.6|12166.6|2164
1635404700000|2021-10-28 07:05:00|12171.7|12169.7|12173.3|12171.3|12175.6|12173.6|12171.7|12169.7|2803
1635405000000|2021-10-28 07:10:00|12172.5|12170.5|12170.1|12168.1|12173.3|12171.3|12169.4|12167.4|1609
1635405300000|2021-10-28 07:15:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|2035
1635405600000|2021-10-28 07:20:00|12170.9|12168.9|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1682
1635405900000|2021-10-28 07:25:00|12172.5|12170.5|12168.6|12166.6|12173.3|12171.3|12168.6|12166.6|3516
1635406200000|2021-10-28 07:30:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12166.2|12164.2|4374
1635406500000|2021-10-28 07:35:00|12168.2|12166.2|12167|12165|12168.6|12166.6|12167|12165|757
1635406800000|2021-10-28 07:40:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12165.5|12163.5|3858
1635407100000|2021-10-28 07:45:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|980
1635407400000|2021-10-28 07:50:00|12167|12165|12163.9|12161.9|12167|12165|12163.1|12161.1|3111
1635407700000|2021-10-28 07:55:00|12163.5|12161.5|12166.2|12164.2|12166.2|12164.2|12163.5|12161.5|1672
1635408000000|2021-10-28 08:00:00|12165.5|12163.5|12164.7|12162.7|12167|12165|12164.7|12162.7|4631
1635408300000|2021-10-28 08:05:00|12165.5|12163.5|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|1443
1635408600000|2021-10-28 08:10:00|12165.8|12163.8|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|1401
1635408900000|2021-10-28 08:15:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12167.8|12165.8|2868
1635409200000|2021-10-28 08:20:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|2309
1635409500000|2021-10-28 08:25:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|2115
1635409800000|2021-10-28 08:30:00|12167.8|12165.8|12169.4|12167.4|12169.4|12167.4|12167|12165|2262
1635410100000|2021-10-28 08:35:00|12168.6|12166.6|12173.3|12171.3|12173.7|12171.7|12168.6|12166.6|3356
1635410400000|2021-10-28 08:40:00|12172.5|12170.5|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|1921
1635410700000|2021-10-28 08:45:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1577
1635411000000|2021-10-28 08:50:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12173.3|12171.3|2986
1635411300000|2021-10-28 08:55:00|12174.8|12172.8|12173.3|12171.3|12176.4|12174.4|12173.3|12171.3|2077
1635411600000|2021-10-28 09:00:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|789
1635411900000|2021-10-28 09:05:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12171.7|12169.7|901
1635412200000|2021-10-28 09:10:00|12174|12172|12174|12172|12174|12172|12172.5|12170.5|1290
1635412500000|2021-10-28 09:15:00|12174.8|12172.8|12173.3|12171.3|12175.6|12173.6|12172.9|12170.9|615
1635412800000|2021-10-28 09:20:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.1|12170.1|737
1635413100000|2021-10-28 09:25:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|888
1635413400000|2021-10-28 09:30:00|12172.9|12170.9|12173.3|12171.3|12174|12172|12172.5|12170.5|1726
1635413700000|2021-10-28 09:35:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|619
1635414000000|2021-10-28 09:40:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|594
1635414300000|2021-10-28 09:45:00|12172.5|12170.5|12170.9|12168.9|12172.9|12170.9|12170.9|12168.9|962
1635414600000|2021-10-28 09:50:00|12170.1|12168.1|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|2520
1635414900000|2021-10-28 09:55:00|12170.9|12168.9|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|1191
1635415200000|2021-10-28 10:00:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12169.4|12167.4|1156
1635415500000|2021-10-28 10:05:00|12171.7|12169.7|12169.4|12167.4|12171.7|12169.7|12168.6|12166.6|952
1635415800000|2021-10-28 10:10:00|12168.6|12166.6|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|698
1635416100000|2021-10-28 10:15:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|1311
1635416400000|2021-10-28 10:20:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.5|12168.5|833
1635416700000|2021-10-28 10:25:00|12172.1|12170.1|12170.1|12168.1|12172.5|12170.5|12170.1|12168.1|891
1635417000000|2021-10-28 10:30:00|12170.5|12168.5|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|1291
1635417300000|2021-10-28 10:35:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1507
1635417600000|2021-10-28 10:40:00|12172.1|12170.1|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|326
1635417900000|2021-10-28 10:45:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12170.9|12168.9|591
1635418200000|2021-10-28 10:50:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|397
1635418500000|2021-10-28 10:55:00|12174|12172|12171.7|12169.7|12174|12172|12171.7|12169.7|1471
1635418800000|2021-10-28 11:00:00|12172.1|12170.1|12170.1|12168.1|12173.3|12171.3|12170.1|12168.1|1753
1635419100000|2021-10-28 11:05:00|12170.5|12168.5|12172.5|12170.5|12173.3|12171.3|12170.1|12168.1|2020
1635419400000|2021-10-28 11:10:00|12172.1|12170.1|12170.9|12168.9|12172.5|12170.5|12170.9|12168.9|2974
1635419700000|2021-10-28 11:15:00|12170.1|12168.1|12168.6|12166.6|12170.9|12168.9|12168.6|12166.6|1973
1635420000000|2021-10-28 11:20:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|1457
1635420300000|2021-10-28 11:25:00|12165.5|12163.5|12166.2|12164.2|12167.4|12165.4|12165.5|12163.5|1452
1635420600000|2021-10-28 11:30:00|12166.6|12164.6|12170.9|12168.9|12171.7|12169.7|12166.2|12164.2|2632
1635420900000|2021-10-28 11:35:00|12171.3|12169.3|12174|12172|12174.8|12172.8|12170.9|12168.9|1692
1635421200000|2021-10-28 11:40:00|12173.3|12171.3|12173.7|12171.7|12174.8|12172.8|12172.5|12170.5|2048
1635421500000|2021-10-28 11:45:00|12174|12172|12172.5|12170.5|12175.6|12173.6|12171.7|12169.7|7483
1635421800000|2021-10-28 11:50:00|12173.3|12171.3|12174|12172|12176.4|12174.4|12172.5|12170.5|5471
1635422100000|2021-10-28 11:55:00|12174.8|12172.8|12175.6|12173.6|12177.2|12175.2|12174|12172|3918
1635422400000|2021-10-28 12:00:00|12174.8|12172.8|12173.3|12171.3|12175.6|12173.6|12171.7|12169.7|3450
1635422700000|2021-10-28 12:05:00|12174|12172|12172.5|12170.5|12174|12172|12170.9|12168.9|5247
1635423000000|2021-10-28 12:10:00|12173.3|12171.3|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|2992
1635423300000|2021-10-28 12:15:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|1659
1635423600000|2021-10-28 12:20:00|12177.2|12175.2|12178|12176|12180.3|12178.3|12175.6|12173.6|7979
1635423900000|2021-10-28 12:25:00|12178.7|12176.7|12180.7|12178.7|12182.6|12180.6|12178|12176|5596
1635424200000|2021-10-28 12:30:00|12180.3|12178.3|12178.7|12176.7|12184.2|12182.2|12177.2|12175.2|10175
1635424500000|2021-10-28 12:35:00|12178|12176|12174.8|12172.8|12178.7|12176.7|12174.8|12172.8|4168
1635424800000|2021-10-28 12:40:00|12174|12172|12172.1|12170.1|12175.6|12173.6|12172.1|12170.1|5780
1635425100000|2021-10-28 12:45:00|12172.5|12170.5|12163.1|12161.1|12172.5|12170.5|12162.3|12160.3|9367
1635425400000|2021-10-28 12:50:00|12163.9|12161.9|12160|12158|12165.5|12163.5|12160|12158|8447
1635425700000|2021-10-28 12:55:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12158.4|12156.4|7517
1635426000000|2021-10-28 13:00:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12157.6|12155.6|6879
1635426300000|2021-10-28 13:05:00|12163.1|12161.1|12161.5|12159.5|12163.9|12161.9|12160|12158|6501
1635426600000|2021-10-28 13:10:00|12162.3|12160.3|12167|12165|12167.8|12165.8|12161.5|12159.5|9189
1635426900000|2021-10-28 13:15:00|12167.4|12165.4|12165.5|12163.5|12168.6|12166.6|12163.1|12161.1|9487
1635427200000|2021-10-28 13:20:00|12166.2|12164.2|12170.1|12168.1|12170.9|12168.9|12164.7|12162.7|9214
1635427500000|2021-10-28 13:25:00|12170.9|12168.9|12174.8|12172.8|12175.6|12173.6|12168.6|12166.6|10824
1635427800000|2021-10-28 13:30:00|12175.6|12173.6|12180.3|12178.3|12181.1|12179.1|12174|12172|9937
1635428100000|2021-10-28 13:35:00|12181.1|12179.1|12177.2|12175.2|12183.4|12181.4|12177.2|12175.2|8106
1635428400000|2021-10-28 13:40:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12173.3|12171.3|14879
1635428700000|2021-10-28 13:45:00|12178|12176|12175.6|12173.6|12179.5|12177.5|12174.8|12172.8|4879
1635429000000|2021-10-28 13:50:00|12174.8|12172.8|12177.2|12175.2|12178.7|12176.7|12172.5|12170.5|5519
1635429300000|2021-10-28 13:55:00|12176.4|12174.4|12177.2|12175.2|12178.7|12176.7|12175.6|12173.6|8144
1635429600000|2021-10-28 14:00:00|12176.4|12174.4|12176.4|12174.4|12179.5|12177.5|12174.8|12172.8|8205
1635429900000|2021-10-28 14:05:00|12176|12174|12177.2|12175.2|12179.5|12177.5|12174|12172|5670
1635430200000|2021-10-28 14:10:00|12176.4|12174.4|12174.8|12172.8|12176.4|12174.4|12173.3|12171.3|3195
1635430500000|2021-10-28 14:15:00|12174|12172|12175.6|12173.6|12177.2|12175.2|12172.5|12170.5|4919
1635430800000|2021-10-28 14:20:00|12176|12174|12179.5|12177.5|12181.1|12179.1|12175.6|12173.6|4294
1635431100000|2021-10-28 14:25:00|12180.3|12178.3|12176.4|12174.4|12180.3|12178.3|12175.6|12173.6|4873
1635431400000|2021-10-28 14:30:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12174.8|12172.8|5520
1635431700000|2021-10-28 14:35:00|12177.2|12175.2|12182.6|12180.6|12182.6|12180.6|12176.4|12174.4|5180
1635432000000|2021-10-28 14:40:00|12181.9|12179.9|12184.2|12182.2|12184.2|12182.2|12181.1|12179.1|4049
1635432300000|2021-10-28 14:45:00|12183.4|12181.4|12192.8|12190.8|12193.6|12191.6|12183.4|12181.4|8815
1635432600000|2021-10-28 14:50:00|12193.2|12191.2|12187.3|12185.3|12194.4|12192.4|12186.5|12184.5|6583
1635432900000|2021-10-28 14:55:00|12188.1|12186.1|12190.5|12188.5|12191.2|12189.2|12186.5|12184.5|4890
1635433200000|2021-10-28 15:00:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12187.3|12185.3|3774
1635433500000|2021-10-28 15:05:00|12189.7|12187.7|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|4643
1635433800000|2021-10-28 15:10:00|12188.9|12186.9|12192.8|12190.8|12194.4|12192.4|12188.9|12186.9|4172
1635434100000|2021-10-28 15:15:00|12193.2|12191.2|12198.3|12196.3|12198.3|12196.3|12192.8|12190.8|6807
1635434400000|2021-10-28 15:20:00|12197.5|12195.5|12195.9|12193.9|12199|12197|12193.6|12191.6|4019
1635434700000|2021-10-28 15:25:00|12195.1|12193.1|12198.3|12196.3|12199|12197|12195.1|12193.1|4569
1635435000000|2021-10-28 15:30:00|12199|12197|12196.7|12194.7|12199|12197|12195.9|12193.9|8392
1635435300000|2021-10-28 15:35:00|12195.9|12193.9|12194.4|12192.4|12196.7|12194.7|12194.4|12192.4|4402
1635435600000|2021-10-28 15:40:00|12193.6|12191.6|12188.9|12186.9|12194.4|12192.4|12188.9|12186.9|4514
1635435900000|2021-10-28 15:45:00|12188.1|12186.1|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|5626
1635436200000|2021-10-28 15:50:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|2970
1635436500000|2021-10-28 15:55:00|12188.9|12186.9|12186.5|12184.5|12190.5|12188.5|12185.8|12183.8|3338
1635436800000|2021-10-28 16:00:00|12185.8|12183.8|12184.2|12182.2|12186.5|12184.5|12184.2|12182.2|2785
1635437100000|2021-10-28 16:05:00|12183.4|12181.4|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|3793
1635437400000|2021-10-28 16:10:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12178.7|12176.7|4354
1635437700000|2021-10-28 16:15:00|12181.1|12179.1|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|2138
1635438000000|2021-10-28 16:20:00|12184.2|12182.2|12182.6|12180.6|12184.2|12182.2|12181.9|12179.9|3085
1635438300000|2021-10-28 16:25:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|1827
1635438600000|2021-10-28 16:30:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|3035
1635438900000|2021-10-28 16:35:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|2695
1635439200000|2021-10-28 16:40:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|2458
1635439500000|2021-10-28 16:45:00|12178.7|12176.7|12176.4|12174.4|12179.5|12177.5|12176.4|12174.4|4895
1635439800000|2021-10-28 16:50:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|5024
1635440100000|2021-10-28 16:55:00|12175.6|12173.6|12173.3|12171.3|12176.4|12174.4|12172.5|12170.5|4778
1635440400000|2021-10-28 17:00:00|12172.9|12170.9|12169.4|12167.4|12174|12172|12167.8|12165.8|5745
1635440700000|2021-10-28 17:05:00|12170.1|12168.1|12168.6|12166.6|12171.7|12169.7|12168.6|12166.6|3887
1635441000000|2021-10-28 17:10:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167|12165|2745
1635441300000|2021-10-28 17:15:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|2521
1635441600000|2021-10-28 17:20:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12167|12165|2143
1635441900000|2021-10-28 17:25:00|12167|12165|12170.9|12168.9|12170.9|12168.9|12167|12165|2116
1635442200000|2021-10-28 17:30:00|12170.1|12168.1|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|1645
1635442500000|2021-10-28 17:35:00|12171.3|12169.3|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|4025
1635442800000|2021-10-28 17:40:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|1343
1635443100000|2021-10-28 17:45:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|1711
1635443400000|2021-10-28 17:50:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|1827
1635443700000|2021-10-28 17:55:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|2539
1635444000000|2021-10-28 18:00:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|1701
1635444300000|2021-10-28 18:05:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|2021
1635444600000|2021-10-28 18:10:00|12171.3|12169.3|12172.5|12170.5|12172.5|12170.5|12171.3|12169.3|1358
1635444900000|2021-10-28 18:15:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|978
1635445200000|2021-10-28 18:20:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|1815
1635445500000|2021-10-28 18:25:00|12170.9|12168.9|12172.5|12170.5|12172.9|12170.9|12170.9|12168.9|1529
1635445800000|2021-10-28 18:30:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|2199
1635446100000|2021-10-28 18:35:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|1128
1635446400000|2021-10-28 18:40:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|765
1635446700000|2021-10-28 18:45:00|12172.5|12170.5|12174|12172|12174.8|12172.8|12172.5|12170.5|2533
1635447000000|2021-10-28 18:50:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|874
1635447300000|2021-10-28 18:55:00|12174|12172|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|4485
1635447600000|2021-10-28 19:00:00|12174|12172|12174|12172|12174.8|12172.8|12173.3|12171.3|4892
1635447900000|2021-10-28 19:05:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|2320
1635448200000|2021-10-28 19:10:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|1353
1635448500000|2021-10-28 19:15:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|761
1635448800000|2021-10-28 19:20:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1443
1635449100000|2021-10-28 19:25:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1052
1635449400000|2021-10-28 19:30:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|1890
1635449700000|2021-10-28 19:35:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12171.7|12169.7|1119
1635450000000|2021-10-28 19:40:00|12173.3|12171.3|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1152
1635450300000|2021-10-28 19:45:00|12170.9|12168.9|12174|12172|12174.8|12172.8|12170.9|12168.9|3101
1635450600000|2021-10-28 19:50:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|1354
1635450900000|2021-10-28 19:55:00|12174.4|12172.4|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|1972
1635451200000|2021-10-28 20:00:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|3849
1635451500000|2021-10-28 20:05:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|1006
1635451800000|2021-10-28 20:10:00|12174|12172|12175.6|12173.6|12176.4|12174.4|12174|12172|1665
1635452100000|2021-10-28 20:15:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176|12174|2560
1635452400000|2021-10-28 20:20:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|2270
1635452700000|2021-10-28 20:25:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|1812
1635453000000|2021-10-28 20:30:00|12174.8|12172.8|12175.2|12173.2|12176.4|12174.4|12173.7|12171.7|2562
1635453300000|2021-10-28 20:35:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174|12172|3993
1635453600000|2021-10-28 20:40:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|2774
1635453900000|2021-10-28 20:45:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|2499
1635454200000|2021-10-28 20:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|1010
1635454500000|2021-10-28 20:55:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12176.4|12174.4|2329
1635458400000|2021-10-28 22:00:00|12177.2|12175.2|12178|12176|12179.5|12177.5|12176.4|12174.4|700
1635458700000|2021-10-28 22:05:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.6|12175.6|105
1635459000000|2021-10-28 22:10:00|12178|12176|12178.7|12176.7|12179.1|12177.1|12178|12176|75
1635459300000|2021-10-28 22:15:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|44
1635459600000|2021-10-28 22:20:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12177.6|12175.6|355
1635459900000|2021-10-28 22:25:00|12178|12176|12177.6|12175.6|12178.3|12176.3|12177.6|12175.6|96
1635460200000|2021-10-28 22:30:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|176
1635460500000|2021-10-28 22:35:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|153
1635460800000|2021-10-28 22:40:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|260
1635461100000|2021-10-28 22:45:00|12179.1|12177.1|12179.5|12177.5|12179.5|12177.5|12179.1|12177.1|23
1635461700000|2021-10-28 22:55:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|25
1635462000000|2021-10-28 23:00:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|127
1635462300000|2021-10-28 23:05:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|489
1635462600000|2021-10-28 23:10:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|308
1635462900000|2021-10-28 23:15:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|42
1635463200000|2021-10-28 23:20:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|1350
1635463500000|2021-10-28 23:25:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|154
1635463800000|2021-10-28 23:30:00|||||||||551
1635464100000|2021-10-28 23:35:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|175
1635464400000|2021-10-28 23:40:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|158
1635464700000|2021-10-28 23:45:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|273
1635465000000|2021-10-28 23:50:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|77
1635465300000|2021-10-28 23:55:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|145
1635465600000|2021-10-29 00:00:00|12185.8|12183.8|12182.6|12180.6|12185.8|12183.8|12181.9|12179.9|777
1635465900000|2021-10-29 00:05:00|12183.4|12181.4|12182.6|12180.6|12184.2|12182.2|12181.9|12179.9|555
1635466200000|2021-10-29 00:10:00|12183.4|12181.4|12183|12181|12183.4|12181.4|12182.6|12180.6|466
1635466500000|2021-10-29 00:15:00|12183.4|12181.4|12176.4|12174.4|12183.4|12181.4|12174.8|12172.8|1413
1635466800000|2021-10-29 00:20:00|12177.2|12175.2|12181.9|12179.9|12181.9|12179.9|12177.2|12175.2|1334
1635467100000|2021-10-29 00:25:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|684
1635467400000|2021-10-29 00:30:00|12180.3|12178.3|12183.4|12181.4|12184.2|12182.2|12180.3|12178.3|523
1635467700000|2021-10-29 00:35:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.1|12179.1|223
1635468000000|2021-10-29 00:40:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|330
1635468300000|2021-10-29 00:45:00|12182.6|12180.6|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|306
1635468600000|2021-10-29 00:50:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|387
1635468900000|2021-10-29 00:55:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|243
1635469200000|2021-10-29 01:00:00|12183|12181|12185|12183|12185.8|12183.8|12183|12181|981
1635469500000|2021-10-29 01:05:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|736
1635469800000|2021-10-29 01:10:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|419
1635470100000|2021-10-29 01:15:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12183.4|12181.4|690
1635470400000|2021-10-29 01:20:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|118
1635470700000|2021-10-29 01:25:00|12184.2|12182.2|12183.4|12181.4|12185|12183|12183.4|12181.4|225
1635471000000|2021-10-29 01:30:00|12183.8|12181.8|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|692
1635471300000|2021-10-29 01:35:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|289
1635471600000|2021-10-29 01:40:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|390
1635471900000|2021-10-29 01:45:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|611
1635472200000|2021-10-29 01:50:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|423
1635472500000|2021-10-29 01:55:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|421
1635472800000|2021-10-29 02:00:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|431
1635473100000|2021-10-29 02:05:00|12179.5|12177.5|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|518
1635473400000|2021-10-29 02:10:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12178|12176|470
1635473700000|2021-10-29 02:15:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|286
1635474000000|2021-10-29 02:20:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|297
1635474300000|2021-10-29 02:25:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|421
1635474600000|2021-10-29 02:30:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|300
1635474900000|2021-10-29 02:35:00|||||||||86
1635475200000|2021-10-29 02:40:00|||||||||48
1635475500000|2021-10-29 02:45:00|||||||||8
1635475800000|2021-10-29 02:50:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|243
1635476100000|2021-10-29 02:55:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|86
1635476400000|2021-10-29 03:00:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|342
1635476700000|2021-10-29 03:05:00|||||||||66
1635477000000|2021-10-29 03:10:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12178|12176|224
1635477300000|2021-10-29 03:15:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|515
1635477600000|2021-10-29 03:20:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|469
1635477900000|2021-10-29 03:25:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|158
1635478200000|2021-10-29 03:30:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|89
1635478500000|2021-10-29 03:35:00|12176.8|12174.8|12176.4|12174.4|12176.8|12174.8|12176.4|12174.4|12
1635478800000|2021-10-29 03:40:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|389
1635479100000|2021-10-29 03:45:00|12176|12174|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|411
1635479400000|2021-10-29 03:50:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|493
1635479700000|2021-10-29 03:55:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|46
1635480000000|2021-10-29 04:00:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174|12172|256
1635480300000|2021-10-29 04:05:00|12174|12172|12174|12172|12174|12172|12173.3|12171.3|465
1635480600000|2021-10-29 04:10:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|401
1635480900000|2021-10-29 04:15:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|213
1635481200000|2021-10-29 04:20:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|297
1635481500000|2021-10-29 04:25:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|1492
1635481800000|2021-10-29 04:30:00|12171.7|12169.7|12170.9|12168.9|12172.5|12170.5|12170.9|12168.9|468
1635482100000|2021-10-29 04:35:00|12171.3|12169.3|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|409
1635482400000|2021-10-29 04:40:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|359
1635482700000|2021-10-29 04:45:00|12169.8|12167.8|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|407
1635483000000|2021-10-29 04:50:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|569
1635483300000|2021-10-29 04:55:00|12169.8|12167.8|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|632
1635483600000|2021-10-29 05:00:00|12170.9|12168.9|12167|12165|12170.9|12168.9|12166.2|12164.2|807
1635483900000|2021-10-29 05:05:00|12166.2|12164.2|12169|12167|12169.4|12167.4|12166.2|12164.2|579
1635484200000|2021-10-29 05:10:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12166.2|12164.2|684
1635484500000|2021-10-29 05:15:00|12168.6|12166.6|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|727
1635484800000|2021-10-29 05:20:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|481
1635485100000|2021-10-29 05:25:00|12169.4|12167.4|12167|12165|12170.1|12168.1|12167|12165|533
1635485400000|2021-10-29 05:30:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|293
1635485700000|2021-10-29 05:35:00|12167.8|12165.8|12169.4|12167.4|12169.4|12167.4|12167|12165|1760
1635486000000|2021-10-29 05:40:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|734
1635486300000|2021-10-29 05:45:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|2169
1635486600000|2021-10-29 05:50:00|12169|12167|12167|12165|12169|12167|12167|12165|1145
1635486900000|2021-10-29 05:55:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|307
1635487200000|2021-10-29 06:00:00|12166.6|12164.6|12166.2|12164.2|12167|12165|12165.1|12163.1|1849
1635487500000|2021-10-29 06:05:00|12165.5|12163.5|12167|12165|12167.8|12165.8|12165.5|12163.5|1132
1635487800000|2021-10-29 06:10:00|12166.2|12164.2|12166.6|12164.6|12167|12165|12165.5|12163.5|973
1635488100000|2021-10-29 06:15:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1119
1635488400000|2021-10-29 06:20:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|1524
1635488700000|2021-10-29 06:25:00|12167.8|12165.8|12169.4|12167.4|12170.1|12168.1|12167.8|12165.8|1419
1635489000000|2021-10-29 06:30:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1167
1635489300000|2021-10-29 06:35:00|12169.8|12167.8|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|1124
1635489600000|2021-10-29 06:40:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|464
1635489900000|2021-10-29 06:45:00|12170.1|12168.1|12168.2|12166.2|12170.1|12168.1|12168.2|12166.2|475
1635490200000|2021-10-29 06:50:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12166.2|12164.2|1378
1635490500000|2021-10-29 06:55:00|12166.2|12164.2|12165.5|12163.5|12167.8|12165.8|12164.7|12162.7|808
1635490800000|2021-10-29 07:00:00|12164.7|12162.7|12167|12165|12167|12165|12164.7|12162.7|794
1635491100000|2021-10-29 07:05:00|12167.4|12165.4|12166.2|12164.2|12168.6|12166.6|12166.2|12164.2|1150
1635491400000|2021-10-29 07:10:00|12167|12165|12170.9|12168.9|12171.7|12169.7|12166.2|12164.2|1397
1635491700000|2021-10-29 07:15:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|886
1635492000000|2021-10-29 07:20:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|651
1635492300000|2021-10-29 07:25:00|12170.9|12168.9|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|994
1635492600000|2021-10-29 07:30:00|12170.1|12168.1|12168.6|12166.6|12170.9|12168.9|12167.8|12165.8|2284
1635492900000|2021-10-29 07:35:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|1033
1635493200000|2021-10-29 07:40:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|612
1635493500000|2021-10-29 07:45:00|12167.8|12165.8|12166.2|12164.2|12168.6|12166.6|12166.2|12164.2|682
1635493800000|2021-10-29 07:50:00|12167|12165|12163.9|12161.9|12167|12165|12163.9|12161.9|1462
1635494100000|2021-10-29 07:55:00|12163.1|12161.1|12164.7|12162.7|12164.7|12162.7|12162.3|12160.3|1593
1635494400000|2021-10-29 08:00:00|12165.5|12163.5|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|927
1635494700000|2021-10-29 08:05:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1795
1635495000000|2021-10-29 08:10:00|12163.1|12161.1|12163.9|12161.9|12165.1|12163.1|12163.1|12161.1|822
1635495300000|2021-10-29 08:15:00|12164.3|12162.3|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|477
1635495600000|2021-10-29 08:20:00|12163.9|12161.9|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|655
1635495900000|2021-10-29 08:25:00|12163.5|12161.5|12161.5|12159.5|12163.9|12161.9|12160.8|12158.8|3135
1635496200000|2021-10-29 08:30:00|12160.8|12158.8|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|2834
1635496500000|2021-10-29 08:35:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12159.2|12157.2|2956
1635496800000|2021-10-29 08:40:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|604
1635497100000|2021-10-29 08:45:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160|12158|373
1635497400000|2021-10-29 08:50:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|716
1635497700000|2021-10-29 08:55:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|431
1635498000000|2021-10-29 09:00:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|1093
1635498300000|2021-10-29 09:05:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|487
1635498600000|2021-10-29 09:10:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|937
1635498900000|2021-10-29 09:15:00|12162.3|12160.3|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|916
1635499200000|2021-10-29 09:20:00|12161.2|12159.2|12161.5|12159.5|12161.5|12159.5|12160|12158|973
1635499500000|2021-10-29 09:25:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|756
1635499800000|2021-10-29 09:30:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|429
1635500100000|2021-10-29 09:35:00|12162.3|12160.3|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|699
1635500400000|2021-10-29 09:40:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|703
1635500700000|2021-10-29 09:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|972
1635501000000|2021-10-29 09:50:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|406
1635501300000|2021-10-29 09:55:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|906
1635501600000|2021-10-29 10:00:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|317
1635501900000|2021-10-29 10:05:00|12163.9|12161.9|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|883
1635502200000|2021-10-29 10:10:00|12161.2|12159.2|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|1286
1635502500000|2021-10-29 10:15:00|12160|12158|12157.6|12155.6|12160|12158|12157.6|12155.6|1640
1635502800000|2021-10-29 10:20:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158|12156|1013
1635503100000|2021-10-29 10:25:00|12158|12156|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|7113
1635503400000|2021-10-29 10:30:00|12157.6|12155.6|12159.2|12157.2|12160|12158|12157.6|12155.6|1447
1635503700000|2021-10-29 10:35:00|12158.4|12156.4|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|1160
1635504000000|2021-10-29 10:40:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|983
1635504300000|2021-10-29 10:45:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12158.4|12156.4|482
1635504600000|2021-10-29 10:50:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|1132
1635504900000|2021-10-29 10:55:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|3073
1635505200000|2021-10-29 11:00:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|1009
1635505500000|2021-10-29 11:05:00|12161.2|12159.2|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|927
1635505800000|2021-10-29 11:10:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2384
1635506100000|2021-10-29 11:15:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|2560
1635506400000|2021-10-29 11:20:00|12161.5|12159.5|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1140
1635506700000|2021-10-29 11:25:00|12163.9|12161.9|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|1670
1635507000000|2021-10-29 11:30:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1565
1635507300000|2021-10-29 11:35:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|2242
1635507600000|2021-10-29 11:40:00|12160.4|12158.4|12160|12158|12160.8|12158.8|12158.4|12156.4|1812
1635507900000|2021-10-29 11:45:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|1353
1635508200000|2021-10-29 11:50:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|2541
1635508500000|2021-10-29 11:55:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|3011
1635508800000|2021-10-29 12:00:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|2052
1635509100000|2021-10-29 12:05:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|2075
1635509400000|2021-10-29 12:10:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|2213
1635509700000|2021-10-29 12:15:00|12160.8|12158.8|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|2290
1635510000000|2021-10-29 12:20:00|12160|12158|12165.5|12163.5|12166.2|12164.2|12160|12158|7671
1635510300000|2021-10-29 12:25:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|2364
1635510600000|2021-10-29 12:30:00|12164.7|12162.7|12159.2|12157.2|12164.7|12162.7|12156.9|12154.9|8254
1635510900000|2021-10-29 12:35:00|12158.4|12156.4|12153|12151|12161.5|12159.5|12152.2|12150.2|5816
1635511200000|2021-10-29 12:40:00|12152.2|12150.2|12152.2|12150.2|12157.6|12155.6|12150.6|12148.6|9604
1635511500000|2021-10-29 12:45:00|12153|12151|12146.7|12144.7|12157.6|12155.6|12146.7|12144.7|12951
1635511800000|2021-10-29 12:50:00|12145.9|12143.9|12142|12140|12145.9|12143.9|12140.5|12138.5|10832
1635512100000|2021-10-29 12:55:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12141.2|12139.2|7413
1635512400000|2021-10-29 13:00:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12140.5|12138.5|9685
1635512700000|2021-10-29 13:05:00|12143.6|12141.6|12147.5|12145.5|12147.5|12145.5|12142.8|12140.8|3854
1635513000000|2021-10-29 13:10:00|12146.7|12144.7|12149|12147|12150.6|12148.6|12146.7|12144.7|5231
1635513300000|2021-10-29 13:15:00|12149.8|12147.8|12150.6|12148.6|12153|12151|12149|12147|4196
1635513600000|2021-10-29 13:20:00|12149.8|12147.8|12148.3|12146.3|12150.6|12148.6|12146.7|12144.7|4985
1635513900000|2021-10-29 13:25:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12147.5|12145.5|4908
1635514200000|2021-10-29 13:30:00|12151|12149|12146.7|12144.7|12151|12149|12146.7|12144.7|6173
1635514500000|2021-10-29 13:35:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12146.7|12144.7|4627
1635514800000|2021-10-29 13:40:00|12149|12147|12148.3|12146.3|12150.6|12148.6|12147.5|12145.5|5949
1635515100000|2021-10-29 13:45:00|12147.5|12145.5|12144.4|12142.4|12147.5|12145.5|12142.8|12140.8|8311
1635515400000|2021-10-29 13:50:00|12145.1|12143.1|12149.8|12147.8|12150.6|12148.6|12143.6|12141.6|8751
1635515700000|2021-10-29 13:55:00|12150.2|12148.2|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|4456
1635516000000|2021-10-29 14:00:00|12149|12147|12153|12151|12153|12151|12147.5|12145.5|6378
1635516300000|2021-10-29 14:05:00|12152.2|12150.2|12157.6|12155.6|12157.6|12155.6|12152.2|12150.2|12492
1635516600000|2021-10-29 14:10:00|12156.9|12154.9|12154.5|12152.5|12157.6|12155.6|12154.1|12152.1|4958
1635516900000|2021-10-29 14:15:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12153|12151|5284
1635517200000|2021-10-29 14:20:00|12153.7|12151.7|12153|12151|12155.3|12153.3|12153|12151|7619
1635517500000|2021-10-29 14:25:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12152.2|12150.2|5509
1635517800000|2021-10-29 14:30:00|12153.7|12151.7|12156.1|12154.1|12156.1|12154.1|12153|12151|6234
1635518100000|2021-10-29 14:35:00|12156.9|12154.9|12159.2|12157.2|12160|12158|12154.5|12152.5|3424
1635518400000|2021-10-29 14:40:00|12160|12158|12163.9|12161.9|12163.9|12161.9|12159.2|12157.2|4999
1635518700000|2021-10-29 14:45:00|12163.5|12161.5|12160.8|12158.8|12163.5|12161.5|12159.2|12157.2|4657
1635519000000|2021-10-29 14:50:00|12160.4|12158.4|12161.5|12159.5|12162.3|12160.3|12160|12158|5269
1635519300000|2021-10-29 14:55:00|12160.8|12158.8|12163.1|12161.1|12164.7|12162.7|12160.8|12158.8|2585
1635519600000|2021-10-29 15:00:00|12163.9|12161.9|12160.8|12158.8|12163.9|12161.9|12160.8|12158.8|3283
1635519900000|2021-10-29 15:05:00|12160|12158|12157.6|12155.6|12160.8|12158.8|12154.5|12152.5|5112
1635520200000|2021-10-29 15:10:00|12156.9|12154.9|12156.1|12154.1|12158.4|12156.4|12155.3|12153.3|2117
1635520500000|2021-10-29 15:15:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12153.7|12151.7|3160
1635520800000|2021-10-29 15:20:00|12156.9|12154.9|12160.8|12158.8|12161.5|12159.5|12156.9|12154.9|3430
1635521100000|2021-10-29 15:25:00|12160|12158|12158.4|12156.4|12160.8|12158.8|12157.6|12155.6|3064
1635521400000|2021-10-29 15:30:00|12159.2|12157.2|12161.5|12159.5|12161.5|12159.5|12158.4|12156.4|3313
1635521700000|2021-10-29 15:35:00|12162.3|12160.3|12164.7|12162.7|12164.7|12162.7|12161.5|12159.5|3201
1635522000000|2021-10-29 15:40:00|12163.9|12161.9|12165.5|12163.5|12166.2|12164.2|12163.1|12161.1|2947
1635522300000|2021-10-29 15:45:00|12164.7|12162.7|12164.7|12162.7|12166.2|12164.2|12163.1|12161.1|3722
1635522600000|2021-10-29 15:50:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|2453
1635522900000|2021-10-29 15:55:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1515
1635523200000|2021-10-29 16:00:00|12164.7|12162.7|12169.4|12167.4|12170.1|12168.1|12164.7|12162.7|5617
1635523500000|2021-10-29 16:05:00|12170.1|12168.1|12167.8|12165.8|12170.9|12168.9|12167|12165|18290
1635523800000|2021-10-29 16:10:00|12167|12165|12165.5|12163.5|12167.8|12165.8|12165.5|12163.5|3111
1635524100000|2021-10-29 16:15:00|12166.2|12164.2|12169.4|12167.4|12169.4|12167.4|12165.5|12163.5|2116
1635524400000|2021-10-29 16:20:00|12169|12167|12171.7|12169.7|12172.5|12170.5|12168.6|12166.6|2626
1635524700000|2021-10-29 16:25:00|12172.1|12170.1|12170.9|12168.9|12172.5|12170.5|12170.1|12168.1|3833
1635525000000|2021-10-29 16:30:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|1082
1635525300000|2021-10-29 16:35:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12169.4|12167.4|3723
1635525600000|2021-10-29 16:40:00|12168.6|12166.6|12171.7|12169.7|12171.7|12169.7|12168.6|12166.6|3364
1635525900000|2021-10-29 16:45:00|12172.5|12170.5|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|7090
1635526200000|2021-10-29 16:50:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12171.7|12169.7|2908
1635526500000|2021-10-29 16:55:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|2938
1635526800000|2021-10-29 17:00:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12172.5|12170.5|2569
1635527100000|2021-10-29 17:05:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|712
1635527400000|2021-10-29 17:10:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|2425
1635527700000|2021-10-29 17:15:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|2707
1635528000000|2021-10-29 17:20:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|1524
1635528300000|2021-10-29 17:25:00|12176.8|12174.8|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|4110
1635528600000|2021-10-29 17:30:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|3646
1635528900000|2021-10-29 17:35:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174.8|12172.8|2516
1635529200000|2021-10-29 17:40:00|12178|12176|12175.6|12173.6|12178|12176|12175.6|12173.6|1582
1635529500000|2021-10-29 17:45:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|2418
1635529800000|2021-10-29 17:50:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|2172
1635530100000|2021-10-29 17:55:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|2646
1635530400000|2021-10-29 18:00:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12174|12172|1953
1635530700000|2021-10-29 18:05:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|1194
1635531000000|2021-10-29 18:10:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|2180
1635531300000|2021-10-29 18:15:00|12177.2|12175.2|12177.2|12175.2|12178.7|12176.7|12176.4|12174.4|2634
1635531600000|2021-10-29 18:20:00|12177.6|12175.6|12177.2|12175.2|12178|12176|12177.2|12175.2|1954
1635531900000|2021-10-29 18:25:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12176.4|12174.4|2480
1635532200000|2021-10-29 18:30:00|||||||||1742
1635532500000|2021-10-29 18:35:00|||||||||1277
1635532800000|2021-10-29 18:40:00|12176.4|12174.4|12174.8|12172.8|12176.4|12174.4|12174|12172|3201
1635533100000|2021-10-29 18:45:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|1355
1635533400000|2021-10-29 18:50:00|||||||||1553
1635533700000|2021-10-29 18:55:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12173.3|12171.3|7624
1635534000000|2021-10-29 19:00:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|6136
1635534300000|2021-10-29 19:05:00|12178|12176|12180.3|12178.3|12180.7|12178.7|12176.4|12174.4|8416
1635534600000|2021-10-29 19:10:00|12179.9|12177.9|12184.2|12182.2|12184.2|12182.2|12179.5|12177.5|6200
1635534900000|2021-10-29 19:15:00|12183.4|12181.4|12181.9|12179.9|12184.2|12182.2|12181.9|12179.9|5201
1635535200000|2021-10-29 19:20:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|3656
1635535500000|2021-10-29 19:25:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|4707
1635535800000|2021-10-29 19:30:00|12181.1|12179.1|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|4676
1635536100000|2021-10-29 19:35:00|12184.2|12182.2|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|5622
1635536400000|2021-10-29 19:40:00|12186.5|12184.5|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|6271
1635536700000|2021-10-29 19:45:00|12183.4|12181.4|12183.4|12181.4|12185|12183|12182.6|12180.6|5745
1635537000000|2021-10-29 19:50:00|12182.6|12180.6|12180.3|12178.3|12182.6|12180.6|12179.5|12177.5|7734
1635537300000|2021-10-29 19:55:00|12179.5|12177.5|12171.7|12169.7|12180.3|12178.3|12169.4|12167.4|15409
1635537600000|2021-10-29 20:00:00|12172.5|12170.5|12182.6|12180.6|12183.4|12181.4|12171.7|12169.7|9515
1635537900000|2021-10-29 20:05:00|12183.4|12181.4|12181.1|12179.1|12183.4|12181.4|12181.1|12179.1|4251
1635538200000|2021-10-29 20:10:00|12180.3|12178.3|12176.4|12174.4|12181.1|12179.1|12176.4|12174.4|2816
1635538500000|2021-10-29 20:15:00|12175.6|12173.6|12177.2|12175.2|12178.7|12176.7|12175.6|12173.6|4215
1635538800000|2021-10-29 20:20:00|12176.4|12174.4|12174.8|12172.8|12176.4|12174.4|12174.8|12172.8|1708
1635539100000|2021-10-29 20:25:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|1449
1635539400000|2021-10-29 20:30:00|12174|12172|12172.5|12170.5|12174|12172|12172.5|12170.5|2203
1635539700000|2021-10-29 20:35:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|2158
1635540000000|2021-10-29 20:40:00|12172.5|12170.5|12175.6|12173.6|12175.6|12173.6|12172.5|12170.5|3542
1635540300000|2021-10-29 20:45:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12174|12172|1613
1635540600000|2021-10-29 20:50:00|12175.2|12173.2|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|2151
1635540900000|2021-10-29 20:55:00|12176.4|12174.4|12176|12174|12177.2|12175.2|12175.6|12173.6|2238
1635717600000|2021-10-31 22:00:00|12169.8|12167.8|12164.7|12162.7|12169.8|12167.8|12164.7|12162.7|2212
1635717900000|2021-10-31 22:05:00|12163.9|12161.9|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|1396
1635718200000|2021-10-31 22:10:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|385
1635718500000|2021-10-31 22:15:00|12162.7|12160.7|12159.2|12157.2|12163.1|12161.1|12159.2|12157.2|1910
1635718800000|2021-10-31 22:20:00|12158|12156|12160|12158|12160|12158|12157.6|12155.6|1411
1635719100000|2021-10-31 22:25:00|12160.8|12158.8|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|663
1635719400000|2021-10-31 22:30:00|12162.3|12160.3|12164.7|12162.7|12164.7|12162.7|12162.3|12160.3|577
1635719700000|2021-10-31 22:35:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|944
1635720000000|2021-10-31 22:40:00|12166.2|12164.2|12163.9|12161.9|12166.2|12164.2|12163.1|12161.1|991
1635720300000|2021-10-31 22:45:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12161.9|12159.9|448
1635720600000|2021-10-31 22:50:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.9|12159.9|162
1635720900000|2021-10-31 22:55:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|340
1635721200000|2021-10-31 23:00:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|383
1635721500000|2021-10-31 23:05:00|12163.5|12161.5|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|350
1635721800000|2021-10-31 23:10:00|12163.5|12161.5|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|354
1635722100000|2021-10-31 23:15:00|12164.3|12162.3|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|650
1635722400000|2021-10-31 23:20:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|338
1635722700000|2021-10-31 23:25:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|413
1635723000000|2021-10-31 23:30:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|426
1635723300000|2021-10-31 23:35:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12162.7|12160.7|304
1635723600000|2021-10-31 23:40:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|534
1635723900000|2021-10-31 23:45:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|354
1635724200000|2021-10-31 23:50:00|12163.1|12161.1|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|166
1635724500000|2021-10-31 23:55:00|12163.1|12161.1|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|572
1635724800000|2021-11-01 00:00:00|12161.9|12159.9|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|373
1635725100000|2021-11-01 00:05:00|12160.8|12158.8|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|820
1635725400000|2021-11-01 00:10:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|364
1635725700000|2021-11-01 00:15:00|12160.8|12158.8|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|1015
1635726000000|2021-11-01 00:20:00|12161.5|12159.5|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|730
1635726300000|2021-11-01 00:25:00|12163.5|12161.5|12161.5|12159.5|12163.5|12161.5|12161.5|12159.5|297
1635726600000|2021-11-01 00:30:00|12161.2|12159.2|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|619
1635726900000|2021-11-01 00:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|529
1635727200000|2021-11-01 00:40:00|12163.5|12161.5|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|136
1635727500000|2021-11-01 00:45:00|12162.7|12160.7|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|436
1635727800000|2021-11-01 00:50:00|12161.9|12159.9|12163.1|12161.1|12163.1|12161.1|12161.9|12159.9|324
1635728100000|2021-11-01 00:55:00|12162.7|12160.7|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|415
1635728400000|2021-11-01 01:00:00|12163.9|12161.9|12162.3|12160.3|12163.9|12161.9|12160.8|12158.8|861
1635728700000|2021-11-01 01:05:00|12161.5|12159.5|12162.3|12160.3|12162.7|12160.7|12161.5|12159.5|244
1635729000000|2021-11-01 01:10:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|663
1635729300000|2021-11-01 01:15:00|12160.8|12158.8|12162.3|12160.3|12163.1|12161.1|12160.8|12158.8|493
1635729600000|2021-11-01 01:20:00|12161.9|12159.9|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|347
1635729900000|2021-11-01 01:25:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12162.7|12160.7|91
1635730200000|2021-11-01 01:30:00|||||||||92
1635730500000|2021-11-01 01:35:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|399
1635730800000|2021-11-01 01:40:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|242
1635731100000|2021-11-01 01:45:00|12163.5|12161.5|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|203
1635731400000|2021-11-01 01:50:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|582
1635731700000|2021-11-01 01:55:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|201
1635732000000|2021-11-01 02:00:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|242
1635732300000|2021-11-01 02:05:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|374
1635732600000|2021-11-01 02:10:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|229
1635732900000|2021-11-01 02:15:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|387
1635733200000|2021-11-01 02:20:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|96
1635733500000|2021-11-01 02:25:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12162.7|12160.7|1096
1635733800000|2021-11-01 02:30:00|12162.7|12160.7|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|394
1635734100000|2021-11-01 02:35:00|12162.7|12160.7|12162.7|12160.7|12163.1|12161.1|12162.3|12160.3|204
1635734400000|2021-11-01 02:40:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|365
1635734700000|2021-11-01 02:45:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|301
1635735000000|2021-11-01 02:50:00|||||||||94
1635735300000|2021-11-01 02:55:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|407
1635735600000|2021-11-01 03:00:00|12160|12158|12160|12158|12160|12158|12160|12158|438
1635735900000|2021-11-01 03:05:00|||||||||464
1635736200000|2021-11-01 03:10:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|316
1635736500000|2021-11-01 03:15:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|266
1635736800000|2021-11-01 03:20:00|||||||||265
1635737100000|2021-11-01 03:25:00|12158.4|12156.4|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|1260
1635737400000|2021-11-01 03:30:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12157.6|12155.6|486
1635737700000|2021-11-01 03:35:00|12158.8|12156.8|12156.9|12154.9|12159.2|12157.2|12156.1|12154.1|797
1635738000000|2021-11-01 03:40:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|786
1635738300000|2021-11-01 03:45:00|12156.9|12154.9|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|183
1635738600000|2021-11-01 03:50:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|329
1635738900000|2021-11-01 03:55:00|12160|12158|12159.6|12157.6|12160|12158|12159.2|12157.2|183
1635739200000|2021-11-01 04:00:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|39
1635739500000|2021-11-01 04:05:00|12159.6|12157.6|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|654
1635739800000|2021-11-01 04:10:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|212
1635740100000|2021-11-01 04:15:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|184
1635740400000|2021-11-01 04:20:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|156
1635740700000|2021-11-01 04:25:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|566
1635741000000|2021-11-01 04:30:00|12163.5|12161.5|12163.1|12161.1|12163.5|12161.5|12162.3|12160.3|192
1635741300000|2021-11-01 04:35:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|318
1635741600000|2021-11-01 04:40:00|||||||||18
1635741900000|2021-11-01 04:45:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12162.7|12160.7|171
1635742200000|2021-11-01 04:50:00|||||||||51
1635742500000|2021-11-01 04:55:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|982
1635742800000|2021-11-01 05:00:00|12163.1|12161.1|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|302
1635743100000|2021-11-01 05:05:00|12163.1|12161.1|12163.1|12161.1|12163.5|12161.5|12162.3|12160.3|444
1635743400000|2021-11-01 05:10:00|12162.7|12160.7|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|205
1635743700000|2021-11-01 05:15:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|453
1635744000000|2021-11-01 05:20:00|||||||||315
1635744300000|2021-11-01 05:25:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|907
1635744600000|2021-11-01 05:30:00|||||||||56
1635744900000|2021-11-01 05:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|396
1635745200000|2021-11-01 05:40:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|368
1635745500000|2021-11-01 05:45:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|556
1635745800000|2021-11-01 05:50:00|12164.3|12162.3|12163.9|12161.9|12164.3|12162.3|12163.9|12161.9|287
1635746100000|2021-11-01 05:55:00|12164.7|12162.7|12165.1|12163.1|12165.5|12163.5|12164.7|12162.7|686
1635746400000|2021-11-01 06:00:00|12164.7|12162.7|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|771
1635746700000|2021-11-01 06:05:00|12165.5|12163.5|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|1095
1635747000000|2021-11-01 06:10:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|2085
1635747300000|2021-11-01 06:15:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|2160
1635747600000|2021-11-01 06:20:00|12164.7|12162.7|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|451
1635747900000|2021-11-01 06:25:00|12165.5|12163.5|12163.1|12161.1|12165.5|12163.5|12162.3|12160.3|596
1635748200000|2021-11-01 06:30:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|318
1635748500000|2021-11-01 06:35:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|832
1635748800000|2021-11-01 06:40:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|412
1635749100000|2021-11-01 06:45:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|160
1635749400000|2021-11-01 06:50:00|||||||||510
1635749700000|2021-11-01 06:55:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|614
1635750000000|2021-11-01 07:00:00|12164.3|12162.3|12167|12165|12167.8|12165.8|12163.9|12161.9|865
1635750300000|2021-11-01 07:05:00|12166.2|12164.2|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|3294
1635750600000|2021-11-01 07:10:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|2284
1635750900000|2021-11-01 07:15:00|12166.2|12164.2|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|4678
1635751200000|2021-11-01 07:20:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|2299
1635751500000|2021-11-01 07:25:00|12167.8|12165.8|12165.5|12163.5|12168.6|12166.6|12165.5|12163.5|3121
1635751800000|2021-11-01 07:30:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1234
1635752100000|2021-11-01 07:35:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1643
1635752400000|2021-11-01 07:40:00|12166.2|12164.2|12165.5|12163.5|12167.8|12165.8|12165.5|12163.5|1823
1635752700000|2021-11-01 07:45:00|12166.2|12164.2|12167|12165|12168.6|12166.6|12166.2|12164.2|1272
1635753000000|2021-11-01 07:50:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|2118
1635753300000|2021-11-01 07:55:00|12167.8|12165.8|12167|12165|12167.8|12165.8|12166.2|12164.2|1336
1635753600000|2021-11-01 08:00:00|12166.2|12164.2|12168.6|12166.6|12169.4|12167.4|12166.2|12164.2|2730
1635753900000|2021-11-01 08:05:00|12168.2|12166.2|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|1461
1635754200000|2021-11-01 08:10:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|1307
1635754500000|2021-11-01 08:15:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|982
1635754800000|2021-11-01 08:20:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|802
1635755100000|2021-11-01 08:25:00|12167|12165|12168.6|12166.6|12168.6|12166.6|12167|12165|460
1635755400000|2021-11-01 08:30:00|12169.4|12167.4|12166.2|12164.2|12169.4|12167.4|12165.5|12163.5|2960
1635755700000|2021-11-01 08:35:00|12165.8|12163.8|12164.7|12162.7|12165.8|12163.8|12163.1|12161.1|1794
1635756000000|2021-11-01 08:40:00|12163.9|12161.9|12165.5|12163.5|12166.2|12164.2|12163.9|12161.9|1010
1635756300000|2021-11-01 08:45:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|2806
1635756600000|2021-11-01 08:50:00|12163.9|12161.9|12163.9|12161.9|12165.1|12163.1|12163.1|12161.1|778
1635756900000|2021-11-01 08:55:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1101
1635757200000|2021-11-01 09:00:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|1071
1635757500000|2021-11-01 09:05:00|12160.8|12158.8|12160|12158|12161.5|12159.5|12159.2|12157.2|1503
1635757800000|2021-11-01 09:10:00|12159.2|12157.2|12160|12158|12160|12158|12158.4|12156.4|815
1635758100000|2021-11-01 09:15:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12159.2|12157.2|659
1635758400000|2021-11-01 09:20:00|12159.6|12157.6|12158.4|12156.4|12160|12158|12158.4|12156.4|902
1635758700000|2021-11-01 09:25:00|12159.2|12157.2|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|927
1635759000000|2021-11-01 09:30:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|966
1635759300000|2021-11-01 09:35:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|1029
1635759600000|2021-11-01 09:40:00|12161.5|12159.5|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|1177
1635759900000|2021-11-01 09:45:00|12160|12158|12159.2|12157.2|12160|12158|12158.4|12156.4|620
1635760200000|2021-11-01 09:50:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|608
1635760500000|2021-11-01 09:55:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160|12158|1899
1635760800000|2021-11-01 10:00:00|12161.5|12159.5|12164.7|12162.7|12164.7|12162.7|12161.5|12159.5|4180
1635761100000|2021-11-01 10:05:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|390
1635761400000|2021-11-01 10:10:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|789
1635761700000|2021-11-01 10:15:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|1501
1635762000000|2021-11-01 10:20:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|325
1635762300000|2021-11-01 10:25:00|12163.9|12161.9|12163.9|12161.9|12164.3|12162.3|12163.1|12161.1|575
1635762600000|2021-11-01 10:30:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|260
1635762900000|2021-11-01 10:35:00|12163.9|12161.9|12164.7|12162.7|12165.1|12163.1|12163.9|12161.9|360
1635763200000|2021-11-01 10:40:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|802
1635763500000|2021-11-01 10:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1147
1635763800000|2021-11-01 10:50:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|372
1635764100000|2021-11-01 10:55:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12162.3|12160.3|765
1635764400000|2021-11-01 11:00:00|12162.7|12160.7|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|775
1635764700000|2021-11-01 11:05:00|12161.5|12159.5|12160|12158|12162.3|12160.3|12160|12158|1439
1635765000000|2021-11-01 11:10:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12159.6|12157.6|1368
1635765300000|2021-11-01 11:15:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|809
1635765600000|2021-11-01 11:20:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|464
1635765900000|2021-11-01 11:25:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12159.2|12157.2|1646
1635766200000|2021-11-01 11:30:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|500
1635766500000|2021-11-01 11:35:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|2306
1635766800000|2021-11-01 11:40:00|12159.2|12157.2|12160|12158|12160|12158|12158.4|12156.4|1328
1635767100000|2021-11-01 11:45:00|12159.2|12157.2|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|2286
1635767400000|2021-11-01 11:50:00|12160.8|12158.8|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|2733
1635767700000|2021-11-01 11:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|1147
1635768000000|2021-11-01 12:00:00|12163.1|12161.1|12161.9|12159.9|12163.9|12161.9|12161.5|12159.5|2349
1635768300000|2021-11-01 12:05:00|12162.3|12160.3|12159.2|12157.2|12162.3|12160.3|12158.4|12156.4|1541
1635768600000|2021-11-01 12:10:00|12159.6|12157.6|12158.4|12156.4|12160|12158|12157.6|12155.6|1204
1635768900000|2021-11-01 12:15:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12157.6|12155.6|1999
1635769200000|2021-11-01 12:20:00|12158.4|12156.4|12162.3|12160.3|12163.9|12161.9|12157.6|12155.6|4184
1635769500000|2021-11-01 12:25:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|2419
1635769800000|2021-11-01 12:30:00|12161.5|12159.5|12159.2|12157.2|12162.3|12160.3|12159.2|12157.2|4520
1635770100000|2021-11-01 12:35:00|12160|12158|12158.4|12156.4|12160|12158|12157.6|12155.6|2153
1635770400000|2021-11-01 12:40:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|2975
1635770700000|2021-11-01 12:45:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|6289
1635771000000|2021-11-01 12:50:00|12157.6|12155.6|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|2043
1635771300000|2021-11-01 12:55:00|12157.6|12155.6|12160.8|12158.8|12160.8|12158.8|12157.6|12155.6|6208
1635771600000|2021-11-01 13:00:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|4806
1635771900000|2021-11-01 13:05:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|3036
1635772200000|2021-11-01 13:10:00|12160|12158|12161.5|12159.5|12162.3|12160.3|12160|12158|3443
1635772500000|2021-11-01 13:15:00|12160.8|12158.8|12160|12158|12161.5|12159.5|12160|12158|5169
1635772800000|2021-11-01 13:20:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|2503
1635773100000|2021-11-01 13:25:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|1651
1635773400000|2021-11-01 13:30:00|12159.2|12157.2|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|4070
1635773700000|2021-11-01 13:35:00|12160|12158|12158.4|12156.4|12160|12158|12158.4|12156.4|3049
1635774000000|2021-11-01 13:40:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|2209
1635774300000|2021-11-01 13:45:00|12158.4|12156.4|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|2961
1635774600000|2021-11-01 13:50:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|3435
1635774900000|2021-11-01 13:55:00|12160.8|12158.8|12158.8|12156.8|12160.8|12158.8|12157.6|12155.6|2583
1635775200000|2021-11-01 14:00:00|12157.6|12155.6|12158.4|12156.4|12160|12158|12156.9|12154.9|3698
1635775500000|2021-11-01 14:05:00|12157.6|12155.6|12160.8|12158.8|12160.8|12158.8|12157.6|12155.6|3464
1635775800000|2021-11-01 14:10:00|12160|12158|12163.1|12161.1|12163.1|12161.1|12160|12158|5146
1635776100000|2021-11-01 14:15:00|12163.9|12161.9|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|3424
1635776400000|2021-11-01 14:20:00|12163.1|12161.1|12165.5|12163.5|12167|12165|12163.1|12161.1|3750
1635776700000|2021-11-01 14:25:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|2318
1635777000000|2021-11-01 14:30:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|2299
1635777300000|2021-11-01 14:35:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|3221
1635777600000|2021-11-01 14:40:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|3953
1635777900000|2021-11-01 14:45:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|2431
1635778200000|2021-11-01 14:50:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12161.5|12159.5|4514
1635778500000|2021-11-01 14:55:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|2472
1635778800000|2021-11-01 15:00:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12160|12158|2317
1635779100000|2021-11-01 15:05:00|12160.8|12158.8|12160|12158|12162.3|12160.3|12160|12158|1147
1635779400000|2021-11-01 15:10:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|2069
1635779700000|2021-11-01 15:15:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|3274
1635780000000|2021-11-01 15:20:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|1734
1635780300000|2021-11-01 15:25:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|2079
1635780600000|2021-11-01 15:30:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|1579
1635780900000|2021-11-01 15:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2153
1635781200000|2021-11-01 15:40:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|2146
1635781500000|2021-11-01 15:45:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2482
1635781800000|2021-11-01 15:50:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|2190
1635782100000|2021-11-01 15:55:00|12166.2|12164.2|12168.6|12166.6|12169.4|12167.4|12166.2|12164.2|2546
1635782400000|2021-11-01 16:00:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|3605
1635782700000|2021-11-01 16:05:00|12166.2|12164.2|12164.7|12162.7|12167|12165|12164.7|12162.7|2121
1635783000000|2021-11-01 16:10:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|1240
1635783300000|2021-11-01 16:15:00|12166.2|12164.2|12167|12165|12167.8|12165.8|12166.2|12164.2|4011
1635783600000|2021-11-01 16:20:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|1554
1635783900000|2021-11-01 16:25:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167|12165|1010
1635784200000|2021-11-01 16:30:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|2320
1635784500000|2021-11-01 16:35:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|1357
1635784800000|2021-11-01 16:40:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|826
1635785100000|2021-11-01 16:45:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1321
1635785400000|2021-11-01 16:50:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1083
1635785700000|2021-11-01 16:55:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|2140
1635786000000|2021-11-01 17:00:00|12165.5|12163.5|12166.2|12164.2|12167|12165|12165.5|12163.5|1620
1635786300000|2021-11-01 17:05:00|||||||||1060
1635786600000|2021-11-01 17:10:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|1291
1635786900000|2021-11-01 17:15:00|12167|12165|12168.6|12166.6|12168.6|12166.6|12167|12165|1823
1635787200000|2021-11-01 17:20:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|822
1635787500000|2021-11-01 17:25:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1941
1635787800000|2021-11-01 17:30:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|1074
1635788100000|2021-11-01 17:35:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|2460
1635788400000|2021-11-01 17:40:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|334
1635788700000|2021-11-01 17:45:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|1026
1635789000000|2021-11-01 17:50:00|||||||||775
1635789300000|2021-11-01 17:55:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|1437
1635789600000|2021-11-01 18:00:00|12171.7|12169.7|12174.8|12172.8|12174.8|12172.8|12171.7|12169.7|5160
1635789900000|2021-11-01 18:05:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|2427
1635790200000|2021-11-01 18:10:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|1675
1635790500000|2021-11-01 18:15:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|1760
1635790800000|2021-11-01 18:20:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178|12176|1363
1635791100000|2021-11-01 18:25:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12179.1|12177.1|1311
1635791400000|2021-11-01 18:30:00|12180.3|12178.3|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|1236
1635791700000|2021-11-01 18:35:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|913
1635792000000|2021-11-01 18:40:00|12178.7|12176.7|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|995
1635792300000|2021-11-01 18:45:00|12177.2|12175.2|12173.3|12171.3|12177.2|12175.2|12173.3|12171.3|1583
1635792600000|2021-11-01 18:50:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|2139
1635792900000|2021-11-01 18:55:00|12172.5|12170.5|12170.1|12168.1|12172.5|12170.5|12169.4|12167.4|5132
1635793200000|2021-11-01 19:00:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12167.8|12165.8|3477
1635793500000|2021-11-01 19:05:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1324
1635793800000|2021-11-01 19:10:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|1286
1635794100000|2021-11-01 19:15:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12169.4|12167.4|866
1635794400000|2021-11-01 19:20:00|12170.1|12168.1|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|1247
1635794700000|2021-11-01 19:25:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|1226
1635795000000|2021-11-01 19:30:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|1040
1635795300000|2021-11-01 19:35:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|1043
1635795600000|2021-11-01 19:40:00|12170.9|12168.9|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|1262
1635795900000|2021-11-01 19:45:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|911
1635796200000|2021-11-01 19:50:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|1788
1635796500000|2021-11-01 19:55:00|12174|12172|12174.8|12172.8|12177.2|12175.2|12174|12172|2879
1635796800000|2021-11-01 20:00:00|12175.6|12173.6|12178.7|12176.7|12178.7|12176.7|12174.8|12172.8|3858
1635797100000|2021-11-01 20:05:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|1307
1635797400000|2021-11-01 20:10:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|1153
1635797700000|2021-11-01 20:15:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|995
1635798000000|2021-11-01 20:20:00|12177.6|12175.6|12178|12176|12178.7|12176.7|12177.2|12175.2|1778
1635798300000|2021-11-01 20:25:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|2008
1635798600000|2021-11-01 20:30:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178|12176|675
1635798900000|2021-11-01 20:35:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|644
1635799200000|2021-11-01 20:40:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12178|12176|868
1635799500000|2021-11-01 20:45:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|2691
1635799800000|2021-11-01 20:50:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12176.4|12174.4|1244
1635800100000|2021-11-01 20:55:00|12176.4|12174.4|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|1450
1635804000000|2021-11-01 22:00:00|12177.2|12175.2|12174|12172|12177.2|12175.2|12174|12172|895
1635804300000|2021-11-01 22:05:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|85
1635804600000|2021-11-01 22:10:00|||||||||1
1635804900000|2021-11-01 22:15:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|55
1635805200000|2021-11-01 22:20:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|118
1635805500000|2021-11-01 22:25:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|213
1635805800000|2021-11-01 22:30:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|473
1635806100000|2021-11-01 22:35:00|12173.7|12171.7|12174|12172|12174|12172|12173.3|12171.3|203
1635806400000|2021-11-01 22:40:00|||||||||19
1635806700000|2021-11-01 22:45:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|91
1635807000000|2021-11-01 22:50:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|24
1635807300000|2021-11-01 22:55:00|12174|12172|12174|12172|12174|12172|12174|12172|31
1635807600000|2021-11-01 23:00:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|243
1635807900000|2021-11-01 23:05:00|12172.9|12170.9|12173.3|12171.3|12173.3|12171.3|12172.9|12170.9|113
1635808200000|2021-11-01 23:10:00|||||||||28
1635808500000|2021-11-01 23:15:00|12172.5|12170.5|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|379
1635808800000|2021-11-01 23:20:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|79
1635809100000|2021-11-01 23:25:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|17
1635809400000|2021-11-01 23:30:00|12172.5|12170.5|12172.9|12170.9|12172.9|12170.9|12171.7|12169.7|167
1635809700000|2021-11-01 23:35:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|72
1635810000000|2021-11-01 23:40:00|12172.9|12170.9|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|176
1635810300000|2021-11-01 23:45:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|97
1635810600000|2021-11-01 23:50:00|||||||||42
1635810900000|2021-11-01 23:55:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|199
1635811200000|2021-11-02 00:00:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|186
1635811500000|2021-11-02 00:05:00|12174|12172|12174|12172|12174.8|12172.8|12173.7|12171.7|416
1635811800000|2021-11-02 00:10:00|12173.7|12171.7|12174|12172|12174|12172|12173.3|12171.3|153
1635812100000|2021-11-02 00:15:00|12174.4|12172.4|12174.4|12172.4|12174.8|12172.8|12174|12172|102
1635812400000|2021-11-02 00:20:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|128
1635812700000|2021-11-02 00:25:00|12173.7|12171.7|12171.7|12169.7|12173.7|12171.7|12171.7|12169.7|295
1635813000000|2021-11-02 00:30:00|12171.3|12169.3|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|1002
1635813300000|2021-11-02 00:35:00|12172.5|12170.5|12172.5|12170.5|12172.9|12170.9|12171.7|12169.7|184
1635813600000|2021-11-02 00:40:00|||||||||23
1635813900000|2021-11-02 00:45:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|72
1635814200000|2021-11-02 00:50:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|92
1635814500000|2021-11-02 00:55:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|75
1635814800000|2021-11-02 01:00:00|12173.7|12171.7|12172.5|12170.5|12174|12172|12172.1|12170.1|261
1635815100000|2021-11-02 01:05:00|12172.1|12170.1|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|96
1635815400000|2021-11-02 01:10:00|12171.7|12169.7|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|229
1635815700000|2021-11-02 01:15:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|434
1635816000000|2021-11-02 01:20:00|12171.3|12169.3|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|264
1635816300000|2021-11-02 01:25:00|12170.5|12168.5|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|222
1635816600000|2021-11-02 01:30:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|183
1635816900000|2021-11-02 01:35:00|12171.3|12169.3|12171.7|12169.7|12171.7|12169.7|12171.3|12169.3|16
1635817200000|2021-11-02 01:40:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12
1635817500000|2021-11-02 01:45:00|12171.7|12169.7|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|69
1635817800000|2021-11-02 01:50:00|12171.7|12169.7|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|309
1635818100000|2021-11-02 01:55:00|12171.7|12169.7|12173.3|12171.3|12173.3|12171.3|12171.7|12169.7|333
1635818400000|2021-11-02 02:00:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|55
1635818700000|2021-11-02 02:05:00|12172.9|12170.9|12173.3|12171.3|12174|12172|12172.5|12170.5|262
1635819000000|2021-11-02 02:10:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|124
1635819300000|2021-11-02 02:15:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|48
1635819600000|2021-11-02 02:20:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|593
1635819900000|2021-11-02 02:25:00|12174.4|12172.4|12174.8|12172.8|12174.8|12172.8|12174|12172|77
1635820200000|2021-11-02 02:30:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|582
1635820500000|2021-11-02 02:35:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|90
1635820800000|2021-11-02 02:40:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|152
1635821100000|2021-11-02 02:45:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|284
1635821400000|2021-11-02 02:50:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174|12172|319
1635821700000|2021-11-02 02:55:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|86
1635822000000|2021-11-02 03:00:00|12176|12174|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|663
1635822300000|2021-11-02 03:05:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|149
1635822600000|2021-11-02 03:10:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|282
1635822900000|2021-11-02 03:15:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|59
1635823200000|2021-11-02 03:20:00|12178|12176|12176.4|12174.4|12178|12176|12176.4|12174.4|436
1635823500000|2021-11-02 03:25:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|133
1635823800000|2021-11-02 03:30:00|12178|12176|12182.6|12180.6|12185|12183|12178|12176|3496
1635824100000|2021-11-02 03:35:00|12183.4|12181.4|12181.9|12179.9|12184.2|12182.2|12181.9|12179.9|1082
1635824400000|2021-11-02 03:40:00|12181.1|12179.1|12180.3|12178.3|12181.5|12179.5|12179.5|12177.5|1628
1635824700000|2021-11-02 03:45:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12179.5|12177.5|399
1635825000000|2021-11-02 03:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|278
1635825300000|2021-11-02 03:55:00|||||||||331
1635825600000|2021-11-02 04:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|82
1635825900000|2021-11-02 04:05:00|12179.1|12177.1|12179.5|12177.5|12179.5|12177.5|12179.1|12177.1|138
1635826200000|2021-11-02 04:10:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|178
1635826500000|2021-11-02 04:15:00|||||||||22
1635826800000|2021-11-02 04:20:00|||||||||26
1635827100000|2021-11-02 04:25:00|||||||||13
1635827400000|2021-11-02 04:30:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|370
1635827700000|2021-11-02 04:35:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|312
1635828000000|2021-11-02 04:40:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|501
1635828300000|2021-11-02 04:45:00|12183|12181|12184.2|12182.2|12184.2|12182.2|12181.9|12179.9|870
1635828600000|2021-11-02 04:50:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1907
1635828900000|2021-11-02 04:55:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|840
1635829200000|2021-11-02 05:00:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|1227
1635829500000|2021-11-02 05:05:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1159
1635829800000|2021-11-02 05:10:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|445
1635830100000|2021-11-02 05:15:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|664
1635830400000|2021-11-02 05:20:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|97
1635830700000|2021-11-02 05:25:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12187.3|12185.3|2082
1635831000000|2021-11-02 05:30:00|12190.1|12188.1|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|421
1635831300000|2021-11-02 05:35:00|12189.7|12187.7|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|1070
1635831600000|2021-11-02 05:40:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|339
1635831900000|2021-11-02 05:45:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|857
1635832200000|2021-11-02 05:50:00|12188.5|12186.5|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|236
1635832500000|2021-11-02 05:55:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|257
1635832800000|2021-11-02 06:00:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1138
1635833100000|2021-11-02 06:05:00|12190.1|12188.1|12189.7|12187.7|12190.1|12188.1|12188.9|12186.9|424
1635833400000|2021-11-02 06:10:00|12189.3|12187.3|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|758
1635833700000|2021-11-02 06:15:00|12187.7|12185.7|12185.8|12183.8|12188.1|12186.1|12185.8|12183.8|940
1635834000000|2021-11-02 06:20:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|1834
1635834300000|2021-11-02 06:25:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|250
1635834600000|2021-11-02 06:30:00|12185.8|12183.8|12190.5|12188.5|12190.5|12188.5|12185.8|12183.8|1108
1635834900000|2021-11-02 06:35:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|956
1635835200000|2021-11-02 06:40:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|906
1635835500000|2021-11-02 06:45:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|822
1635835800000|2021-11-02 06:50:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|270
1635836100000|2021-11-02 06:55:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|356
1635836400000|2021-11-02 07:00:00|12184.2|12182.2|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|1166
1635836700000|2021-11-02 07:05:00|12186.5|12184.5|12190.5|12188.5|12190.5|12188.5|12186.5|12184.5|1369
1635837000000|2021-11-02 07:10:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|1515
1635837300000|2021-11-02 07:15:00|12189.3|12187.3|12193.6|12191.6|12193.6|12191.6|12189.3|12187.3|2505
1635837600000|2021-11-02 07:20:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192|12190|549
1635837900000|2021-11-02 07:25:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12190.5|12188.5|956
1635838200000|2021-11-02 07:30:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|1358
1635838500000|2021-11-02 07:35:00|12189.7|12187.7|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|1420
1635838800000|2021-11-02 07:40:00|12194.4|12192.4|12192|12190|12194.4|12192.4|12192|12190|1091
1635839100000|2021-11-02 07:45:00|12192.4|12190.4|12192.8|12190.8|12193.6|12191.6|12192|12190|685
1635839400000|2021-11-02 07:50:00|12194.4|12192.4|12192.8|12190.8|12194.4|12192.4|12192|12190|869
1635839700000|2021-11-02 07:55:00|12192|12190|12192.8|12190.8|12193.6|12191.6|12192|12190|1353
1635840000000|2021-11-02 08:00:00|12193.6|12191.6|12190.5|12188.5|12193.6|12191.6|12190.5|12188.5|2808
1635840300000|2021-11-02 08:05:00|12190.8|12188.8|12189.7|12187.7|12192|12190|12187.3|12185.3|2019
1635840600000|2021-11-02 08:10:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12187.7|12185.7|947
1635840900000|2021-11-02 08:15:00|12189.7|12187.7|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|871
1635841200000|2021-11-02 08:20:00|12189.7|12187.7|12190.1|12188.1|12190.1|12188.1|12188.9|12186.9|724
1635841500000|2021-11-02 08:25:00|12189.7|12187.7|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|445
1635841800000|2021-11-02 08:30:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|2052
1635842100000|2021-11-02 08:35:00|12188.1|12186.1|12190.1|12188.1|12190.5|12188.5|12187.3|12185.3|1599
1635842400000|2021-11-02 08:40:00|12189.7|12187.7|12192|12190|12192|12190|12189.7|12187.7|975
1635842700000|2021-11-02 08:45:00|12192.8|12190.8|12189.7|12187.7|12192.8|12190.8|12189.7|12187.7|981
1635843000000|2021-11-02 08:50:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|2629
1635843300000|2021-11-02 08:55:00|12188.1|12186.1|12191.2|12189.2|12191.2|12189.2|12188.1|12186.1|966
1635843600000|2021-11-02 09:00:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|1384
1635843900000|2021-11-02 09:05:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|532
1635844200000|2021-11-02 09:10:00|12192|12190|12192|12190|12192.8|12190.8|12191.2|12189.2|1019
1635844500000|2021-11-02 09:15:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|745
1635844800000|2021-11-02 09:20:00|12192.4|12190.4|12193.6|12191.6|12193.6|12191.6|12192.4|12190.4|872
1635845100000|2021-11-02 09:25:00|12194.4|12192.4|12192|12190|12194.4|12192.4|12192|12190|1388
1635845400000|2021-11-02 09:30:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|749
1635845700000|2021-11-02 09:35:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|466
1635846000000|2021-11-02 09:40:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|349
1635846300000|2021-11-02 09:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1310
1635846600000|2021-11-02 09:50:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|463
1635846900000|2021-11-02 09:55:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|920
1635847200000|2021-11-02 10:00:00|12191.2|12189.2|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|568
1635847500000|2021-11-02 10:05:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|609
1635847800000|2021-11-02 10:10:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|407
1635848100000|2021-11-02 10:15:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|851
1635848400000|2021-11-02 10:20:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|905
1635848700000|2021-11-02 10:25:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|551
1635849000000|2021-11-02 10:30:00|12192|12190|12190.5|12188.5|12192|12190|12190.5|12188.5|286
1635849300000|2021-11-02 10:35:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|708
1635849600000|2021-11-02 10:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|927
1635849900000|2021-11-02 10:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|697
1635850200000|2021-11-02 10:50:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|197
1635850500000|2021-11-02 10:55:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|1001
1635850800000|2021-11-02 11:00:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|275
1635851100000|2021-11-02 11:05:00|12191.2|12189.2|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|620
1635851400000|2021-11-02 11:10:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|892
1635851700000|2021-11-02 11:15:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.9|12184.9|1136
1635852000000|2021-11-02 11:20:00|12188.1|12186.1|12185.8|12183.8|12188.1|12186.1|12185|12183|2210
1635852300000|2021-11-02 11:25:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|1629
1635852600000|2021-11-02 11:30:00|12187.3|12185.3|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|999
1635852900000|2021-11-02 11:35:00|12188.1|12186.1|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|1343
1635853200000|2021-11-02 11:40:00|12188.9|12186.9|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|984
1635853500000|2021-11-02 11:45:00|12189.7|12187.7|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|1509
1635853800000|2021-11-02 11:50:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1463
1635854100000|2021-11-02 11:55:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1030
1635854400000|2021-11-02 12:00:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|2480
1635854700000|2021-11-02 12:05:00|12187.3|12185.3|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|1154
1635855000000|2021-11-02 12:10:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|1760
1635855300000|2021-11-02 12:15:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1186
1635855600000|2021-11-02 12:20:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12185|12183|2363
1635855900000|2021-11-02 12:25:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|1626
1635856200000|2021-11-02 12:30:00|12188.9|12186.9|12186.5|12184.5|12190.5|12188.5|12185.8|12183.8|3319
1635856500000|2021-11-02 12:35:00|12185.8|12183.8|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|3477
1635856800000|2021-11-02 12:40:00|12187.7|12185.7|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|2512
1635857100000|2021-11-02 12:45:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|3276
1635857400000|2021-11-02 12:50:00|12186.5|12184.5|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|1227
1635857700000|2021-11-02 12:55:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|1875
1635858000000|2021-11-02 13:00:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|2923
1635858300000|2021-11-02 13:05:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|3596
1635858600000|2021-11-02 13:10:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|2239
1635858900000|2021-11-02 13:15:00|12188.1|12186.1|12188.9|12186.9|12189.3|12187.3|12188.1|12186.1|2125
1635859200000|2021-11-02 13:20:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|1578
1635859500000|2021-11-02 13:25:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|2429
1635859800000|2021-11-02 13:30:00|12190.5|12188.5|12190.5|12188.5|12192|12190|12189.7|12187.7|4597
1635860100000|2021-11-02 13:35:00|12191.2|12189.2|12190.5|12188.5|12192|12190|12189.7|12187.7|5203
1635860400000|2021-11-02 13:40:00|12191.2|12189.2|12192|12190|12192.8|12190.8|12191.2|12189.2|3085
1635860700000|2021-11-02 13:45:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|3800
1635861000000|2021-11-02 13:50:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|3246
1635861300000|2021-11-02 13:55:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|4439
1635861600000|2021-11-02 14:00:00|12191.2|12189.2|12191.2|12189.2|12192.8|12190.8|12190.5|12188.5|4121
1635861900000|2021-11-02 14:05:00|12190.8|12188.8|12189.7|12187.7|12191.2|12189.2|12187.3|12185.3|4979
1635862200000|2021-11-02 14:10:00|12188.9|12186.9|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|3601
1635862500000|2021-11-02 14:15:00|12191.2|12189.2|12193.6|12191.6|12193.6|12191.6|12190.5|12188.5|4165
1635862800000|2021-11-02 14:20:00|12192.8|12190.8|12191.2|12189.2|12193.6|12191.6|12190.5|12188.5|2526
1635863100000|2021-11-02 14:25:00|12190.5|12188.5|12192|12190|12192.8|12190.8|12190.5|12188.5|2710
1635863400000|2021-11-02 14:30:00|12192.8|12190.8|12195.9|12193.9|12195.9|12193.9|12192|12190|3827
1635863700000|2021-11-02 14:35:00|12196.3|12194.3|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|4619
1635864000000|2021-11-02 14:40:00|12197.1|12195.1|12195.9|12193.9|12197.5|12195.5|12195.1|12193.1|1100
1635864300000|2021-11-02 14:45:00|12195.1|12193.1|12198.3|12196.3|12198.3|12196.3|12195.1|12193.1|6142
1635864600000|2021-11-02 14:50:00|12197.5|12195.5|12197.5|12195.5|12199|12197|12197.5|12195.5|3957
1635864900000|2021-11-02 14:55:00|12196.7|12194.7|12195.1|12193.1|12196.7|12194.7|12193.6|12191.6|3432
1635865200000|2021-11-02 15:00:00|12195.9|12193.9|12199|12197|12199|12197|12195.9|12193.9|4090
1635865500000|2021-11-02 15:05:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12197.5|12195.5|3602
1635865800000|2021-11-02 15:10:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12199|12197|4292
1635866100000|2021-11-02 15:15:00|12199|12197|12205.3|12203.3|12205.3|12203.3|12199|12197|5615
1635866400000|2021-11-02 15:20:00|12206.1|12204.1|12206.1|12204.1|12210.8|12208.8|12206.1|12204.1|8447
1635866700000|2021-11-02 15:25:00|12206.9|12204.9|12205.3|12203.3|12206.9|12204.9|12204.5|12202.5|5354
1635867000000|2021-11-02 15:30:00|12204.5|12202.5|12203|12201|12206.9|12204.9|12203|12201|4576
1635867300000|2021-11-02 15:35:00|12203.7|12201.7|12202.2|12200.2|12203.7|12201.7|12201.4|12199.4|5209
1635867600000|2021-11-02 15:40:00|12203|12201|12205.3|12203.3|12205.3|12203.3|12201.4|12199.4|3352
1635867900000|2021-11-02 15:45:00|12204.5|12202.5|12205.3|12203.3|12206.9|12204.9|12204.5|12202.5|4193
1635868200000|2021-11-02 15:50:00|12206.1|12204.1|12203|12201|12206.1|12204.1|12202.2|12200.2|3505
1635868500000|2021-11-02 15:55:00|12203.7|12201.7|12201.4|12199.4|12203.7|12201.7|12201.4|12199.4|2611
1635868800000|2021-11-02 16:00:00|12202.2|12200.2|12203|12201|12203|12201|12201.4|12199.4|2343
1635869100000|2021-11-02 16:05:00|12202.2|12200.2|12198.3|12196.3|12202.2|12200.2|12198.3|12196.3|6160
1635869400000|2021-11-02 16:10:00|12197.5|12195.5|12198.3|12196.3|12199|12197|12197.5|12195.5|3095
1635869700000|2021-11-02 16:15:00|12199|12197|12197.5|12195.5|12199|12197|12197.5|12195.5|3898
1635870000000|2021-11-02 16:20:00|12198.3|12196.3|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|3467
1635870300000|2021-11-02 16:25:00|12199|12197|12199|12197|12200.2|12198.2|12198.3|12196.3|2845
1635870600000|2021-11-02 16:30:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|2887
1635870900000|2021-11-02 16:35:00|12196.7|12194.7|12195.9|12193.9|12197.5|12195.5|12195.9|12193.9|2996
1635871200000|2021-11-02 16:40:00|12196.3|12194.3|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2587
1635871500000|2021-11-02 16:45:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|2501
1635871800000|2021-11-02 16:50:00|12195.9|12193.9|12197.1|12195.1|12197.5|12195.5|12195.1|12193.1|3857
1635872100000|2021-11-02 16:55:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1968
1635872400000|2021-11-02 17:00:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1345
1635872700000|2021-11-02 17:05:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|1506
1635873000000|2021-11-02 17:10:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|922
1635873300000|2021-11-02 17:15:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|658
1635873600000|2021-11-02 17:20:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1327
1635873900000|2021-11-02 17:25:00|12197.9|12195.9|12199|12197|12199.8|12197.8|12197.5|12195.5|2141
1635874200000|2021-11-02 17:30:00|12198.3|12196.3|12196.7|12194.7|12199|12197|12196.7|12194.7|2734
1635874500000|2021-11-02 17:35:00|12195.9|12193.9|12197.5|12195.5|12198.3|12196.3|12195.9|12193.9|2077
1635874800000|2021-11-02 17:40:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|1446
1635875100000|2021-11-02 17:45:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|2499
1635875400000|2021-11-02 17:50:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|816
1635875700000|2021-11-02 17:55:00|12199|12197|12199|12197|12199|12197|12198.3|12196.3|886
1635876000000|2021-11-02 18:00:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12198.3|12196.3|1725
1635876300000|2021-11-02 18:05:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|1644
1635876600000|2021-11-02 18:10:00|12197.5|12195.5|12199|12197|12199.8|12197.8|12197.5|12195.5|2237
1635876900000|2021-11-02 18:15:00|12198.3|12196.3|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|1562
1635877200000|2021-11-02 18:20:00|12199.4|12197.4|12199|12197|12199.4|12197.4|12199|12197|1710
1635877500000|2021-11-02 18:25:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12198.3|12196.3|555
1635877800000|2021-11-02 18:30:00|12199|12197|12198.3|12196.3|12199|12197|12197.5|12195.5|1137
1635878100000|2021-11-02 18:35:00|12199|12197|12197.5|12195.5|12199|12197|12197.5|12195.5|1288
1635878400000|2021-11-02 18:40:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|1641
1635878700000|2021-11-02 18:45:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|1261
1635879000000|2021-11-02 18:50:00|12199|12197|12199|12197|12199|12197|12198.3|12196.3|1773
1635879300000|2021-11-02 18:55:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12197.5|12195.5|5704
1635879600000|2021-11-02 19:00:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|1176
1635879900000|2021-11-02 19:05:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|2553
1635880200000|2021-11-02 19:10:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|2486
1635880500000|2021-11-02 19:15:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|315
1635880800000|2021-11-02 19:20:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|758
1635881100000|2021-11-02 19:25:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12198.3|12196.3|2572
1635881400000|2021-11-02 19:30:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|1959
1635881700000|2021-11-02 19:35:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|2171
1635882000000|2021-11-02 19:40:00|12200.6|12198.6|12201.4|12199.4|12202.2|12200.2|12199.8|12197.8|3484
1635882300000|2021-11-02 19:45:00|12200.6|12198.6|12200.6|12198.6|12201.4|12199.4|12200.6|12198.6|2256
1635882600000|2021-11-02 19:50:00|12201.4|12199.4|12200.6|12198.6|12201.4|12199.4|12200.6|12198.6|987
1635882900000|2021-11-02 19:55:00|12199.8|12197.8|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|2520
1635883200000|2021-11-02 20:00:00|12201.4|12199.4|12203|12201|12203|12201|12201.4|12199.4|3911
1635883500000|2021-11-02 20:05:00|12202.2|12200.2|12203|12201|12203|12201|12201.4|12199.4|1736
1635883800000|2021-11-02 20:10:00|12202.2|12200.2|12200.6|12198.6|12202.2|12200.2|12200.6|12198.6|2816
1635884100000|2021-11-02 20:15:00|12199.8|12197.8|12200.6|12198.6|12200.6|12198.6|12199.8|12197.8|1368
1635884400000|2021-11-02 20:20:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12199|12197|2686
1635884700000|2021-11-02 20:25:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|2952
1635885000000|2021-11-02 20:30:00|12200.6|12198.6|12199.8|12197.8|12201.4|12199.4|12199.8|12197.8|649
1635885300000|2021-11-02 20:35:00|12200.2|12198.2|12198.3|12196.3|12200.6|12198.6|12198.3|12196.3|1403
1635885600000|2021-11-02 20:40:00|12199|12197|12200.6|12198.6|12200.6|12198.6|12198.3|12196.3|1200
1635885900000|2021-11-02 20:45:00|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|745
1635886200000|2021-11-02 20:50:00|12199|12197|12199|12197|12199.8|12197.8|12199|12197|2014
1635886500000|2021-11-02 20:55:00|12198.3|12196.3|12195.9|12193.9|12198.3|12196.3|12195.9|12193.9|3728
1635890400000|2021-11-02 22:00:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12190.5|12188.5|1647
1635890700000|2021-11-02 22:05:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|133
1635891000000|2021-11-02 22:10:00|||||||||52
1635891300000|2021-11-02 22:15:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|123
1635891600000|2021-11-02 22:20:00|12192|12190|12192|12190|12192|12190|12191.2|12189.2|93
1635891900000|2021-11-02 22:25:00|||||||||3
1635892200000|2021-11-02 22:30:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|92
1635892500000|2021-11-02 22:35:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|165
1635892800000|2021-11-02 22:40:00|12192|12190|12192|12190|12192|12190|12192|12190|181
1635893100000|2021-11-02 22:45:00|12192.4|12190.4|12192|12190|12192.4|12190.4|12192|12190|105
1635893400000|2021-11-02 22:50:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|398
1635893700000|2021-11-02 22:55:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|171
1635894000000|2021-11-02 23:00:00|12193.2|12191.2|12193.6|12191.6|12193.6|12191.6|12193.2|12191.2|61
1635894300000|2021-11-02 23:05:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|220
1635894600000|2021-11-02 23:10:00|||||||||42
1635894900000|2021-11-02 23:15:00|||||||||40
1635895200000|2021-11-02 23:20:00|||||||||14
1635895500000|2021-11-02 23:25:00|||||||||72
1635895800000|2021-11-02 23:30:00|||||||||30
1635896100000|2021-11-02 23:35:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|47
1635896400000|2021-11-02 23:40:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|129
1635896700000|2021-11-02 23:45:00|||||||||14
1635897000000|2021-11-02 23:50:00|||||||||135
1635897300000|2021-11-02 23:55:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|336
1635897600000|2021-11-03 00:00:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|376
1635897900000|2021-11-03 00:05:00|12196.3|12194.3|12196.7|12194.7|12196.7|12194.7|12196.3|12194.3|147
1635898200000|2021-11-03 00:10:00|||||||||36
1635898500000|2021-11-03 00:15:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|120
1635898800000|2021-11-03 00:20:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|213
1635899100000|2021-11-03 00:25:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|207
1635899400000|2021-11-03 00:30:00|||||||||47
1635899700000|2021-11-03 00:35:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|358
1635900000000|2021-11-03 00:40:00|||||||||239
1635900300000|2021-11-03 00:45:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|67
1635900600000|2021-11-03 00:50:00|||||||||98
1635900900000|2021-11-03 00:55:00|12197.1|12195.1|12196.7|12194.7|12197.1|12195.1|12196.7|12194.7|153
1635901200000|2021-11-03 01:00:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|541
1635901500000|2021-11-03 01:05:00|12196.3|12194.3|12196.7|12194.7|12196.7|12194.7|12196.3|12194.3|103
1635901800000|2021-11-03 01:10:00|12196.3|12194.3|12196.3|12194.3|12196.3|12194.3|12196.3|12194.3|132
1635902100000|2021-11-03 01:15:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|58
1635902400000|2021-11-03 01:20:00|||||||||146
1635902700000|2021-11-03 01:25:00|||||||||265
1635903000000|2021-11-03 01:30:00|12197.1|12195.1|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|151
1635903300000|2021-11-03 01:35:00|12196.7|12194.7|12196.7|12194.7|12197.1|12195.1|12195.9|12193.9|175
1635903600000|2021-11-03 01:40:00|||||||||11
1635903900000|2021-11-03 01:45:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|223
1635904200000|2021-11-03 01:50:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|268
1635904500000|2021-11-03 01:55:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|90
1635904800000|2021-11-03 02:00:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.1|12195.1|1077
1635905100000|2021-11-03 02:05:00|12197.1|12195.1|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|407
1635905400000|2021-11-03 02:10:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|190
1635905700000|2021-11-03 02:15:00|12197.1|12195.1|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|294
1635906000000|2021-11-03 02:20:00|||||||||239
1635906300000|2021-11-03 02:25:00|||||||||14
1635906600000|2021-11-03 02:30:00|||||||||23
1635906900000|2021-11-03 02:35:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|246
1635907200000|2021-11-03 02:40:00|||||||||3
1635907500000|2021-11-03 02:45:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|35
1635907800000|2021-11-03 02:50:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|266
1635908100000|2021-11-03 02:55:00|||||||||11
1635908400000|2021-11-03 03:00:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|215
1635908700000|2021-11-03 03:05:00|||||||||5
1635909000000|2021-11-03 03:10:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|91
1635909300000|2021-11-03 03:15:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|154
1635909600000|2021-11-03 03:20:00|||||||||22
1635909900000|2021-11-03 03:25:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|218
1635910200000|2021-11-03 03:30:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|191
1635910500000|2021-11-03 03:35:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|334
1635910800000|2021-11-03 03:40:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|257
1635911100000|2021-11-03 03:45:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|129
1635911400000|2021-11-03 03:50:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|87
1635911700000|2021-11-03 03:55:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|37
1635912000000|2021-11-03 04:00:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|220
1635912300000|2021-11-03 04:05:00|||||||||29
1635912900000|2021-11-03 04:15:00|||||||||1
1635913200000|2021-11-03 04:20:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|208
1635913500000|2021-11-03 04:25:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|40
1635913800000|2021-11-03 04:30:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|285
1635914400000|2021-11-03 04:40:00|||||||||59
1635914700000|2021-11-03 04:45:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|116
1635915000000|2021-11-03 04:50:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|116
1635915300000|2021-11-03 04:55:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|36
1635915600000|2021-11-03 05:00:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|366
1635915900000|2021-11-03 05:05:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|89
1635916200000|2021-11-03 05:10:00|12196.3|12194.3|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|20
1635916500000|2021-11-03 05:15:00|||||||||5
1635916800000|2021-11-03 05:20:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|288
1635917100000|2021-11-03 05:25:00|12195.5|12193.5|12195.1|12193.1|12195.5|12193.5|12194.4|12192.4|741
1635917400000|2021-11-03 05:30:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|508
1635917700000|2021-11-03 05:35:00|||||||||85
1635918000000|2021-11-03 05:40:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|191
1635918300000|2021-11-03 05:45:00|||||||||5
1635918600000|2021-11-03 05:50:00|12195.5|12193.5|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|152
1635918900000|2021-11-03 05:55:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|95
1635919200000|2021-11-03 06:00:00|||||||||51
1635919500000|2021-11-03 06:05:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|120
1635919800000|2021-11-03 06:10:00|12195.5|12193.5|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|113
1635920100000|2021-11-03 06:15:00|||||||||84
1635920400000|2021-11-03 06:20:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|374
1635920700000|2021-11-03 06:25:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|55
1635921000000|2021-11-03 06:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|177
1635921300000|2021-11-03 06:35:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|238
1635921600000|2021-11-03 06:40:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|114
1635921900000|2021-11-03 06:45:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|289
1635922200000|2021-11-03 06:50:00|12195.5|12193.5|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|38
1635922500000|2021-11-03 06:55:00|||||||||211
1635922800000|2021-11-03 07:00:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|1581
1635923100000|2021-11-03 07:05:00|12196.3|12194.3|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|1572
1635923400000|2021-11-03 07:10:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|506
1635923700000|2021-11-03 07:15:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12195.9|12193.9|1171
1635924000000|2021-11-03 07:20:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|398
1635924300000|2021-11-03 07:25:00|12197.9|12195.9|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|214
1635924600000|2021-11-03 07:30:00|12199|12197|12198.3|12196.3|12199|12197|12197.5|12195.5|1240
1635924900000|2021-11-03 07:35:00|12199|12197|12196.7|12194.7|12199|12197|12196.7|12194.7|470
1635925200000|2021-11-03 07:40:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|728
1635925500000|2021-11-03 07:45:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|630
1635925800000|2021-11-03 07:50:00|12197.1|12195.1|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|914
1635926100000|2021-11-03 07:55:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|967
1635926400000|2021-11-03 08:00:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12198.3|12196.3|1033
1635926700000|2021-11-03 08:05:00|12199.8|12197.8|12201.4|12199.4|12202.2|12200.2|12199.8|12197.8|1495
1635927000000|2021-11-03 08:10:00|12201.8|12199.8|12203|12201|12203|12201|12201.4|12199.4|749
1635927300000|2021-11-03 08:15:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12202.2|12200.2|1152
1635927600000|2021-11-03 08:20:00|12202.2|12200.2|12203.7|12201.7|12203.7|12201.7|12202.2|12200.2|1572
1635927900000|2021-11-03 08:25:00|12204.1|12202.1|12203.7|12201.7|12204.5|12202.5|12203|12201|504
1635928200000|2021-11-03 08:30:00|12203|12201|12203|12201|12204.5|12202.5|12203|12201|764
1635928500000|2021-11-03 08:35:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|674
1635928800000|2021-11-03 08:40:00|12203|12201|12203|12201|12204.5|12202.5|12202.2|12200.2|1395
1635929100000|2021-11-03 08:45:00|12202.2|12200.2|12203|12201|12203.7|12201.7|12202.2|12200.2|519
1635929400000|2021-11-03 08:50:00|12203.7|12201.7|12202.2|12200.2|12203.7|12201.7|12201.4|12199.4|1129
1635929700000|2021-11-03 08:55:00|12203|12201|12201.4|12199.4|12203|12201|12201.4|12199.4|966
1635930000000|2021-11-03 09:00:00|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|12201.4|12199.4|675
1635930300000|2021-11-03 09:05:00|12201.8|12199.8|12201.4|12199.4|12202.2|12200.2|12201.4|12199.4|367
1635930600000|2021-11-03 09:10:00|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|12201.4|12199.4|581
1635930900000|2021-11-03 09:15:00|12203|12201|12203|12201|12203|12201|12201.4|12199.4|502
1635931200000|2021-11-03 09:20:00|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|486
1635931500000|2021-11-03 09:25:00|12203|12201|12203|12201|12203|12201|12202.2|12200.2|635
1635931800000|2021-11-03 09:30:00|12202.6|12200.6|12203|12201|12203|12201|12202.2|12200.2|1209
1635932100000|2021-11-03 09:35:00|12202.2|12200.2|12205.3|12203.3|12206.1|12204.1|12202.2|12200.2|2704
1635932400000|2021-11-03 09:40:00|12206.1|12204.1|12205.3|12203.3|12206.1|12204.1|12204.5|12202.5|1077
1635932700000|2021-11-03 09:45:00|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|294
1635933000000|2021-11-03 09:50:00|12203.7|12201.7|12203|12201|12204.5|12202.5|12203|12201|838
1635933300000|2021-11-03 09:55:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12203|12201|758
1635933600000|2021-11-03 10:00:00|12203.7|12201.7|12203|12201|12204.5|12202.5|12202.2|12200.2|1945
1635933900000|2021-11-03 10:05:00|12202.6|12200.6|12203.7|12201.7|12203.7|12201.7|12202.2|12200.2|1331
1635934200000|2021-11-03 10:10:00|12203|12201|12203|12201|12203.7|12201.7|12203|12201|386
1635934500000|2021-11-03 10:15:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12203|12201|584
1635934800000|2021-11-03 10:20:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|661
1635935100000|2021-11-03 10:25:00|12203|12201|12203.7|12201.7|12203.7|12201.7|12203|12201|961
1635935400000|2021-11-03 10:30:00|12203|12201|12204.5|12202.5|12204.5|12202.5|12203|12201|221
1635935700000|2021-11-03 10:35:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|776
1635936000000|2021-11-03 10:40:00|12203|12201|12203|12201|12203.7|12201.7|12202.2|12200.2|737
1635936300000|2021-11-03 10:45:00|12203.3|12201.3|12203|12201|12203.3|12201.3|12202.2|12200.2|335
1635936600000|2021-11-03 10:50:00|||||||||87
1635936900000|2021-11-03 10:55:00|12202.2|12200.2|12203|12201|12203|12201|12202.2|12200.2|472
1635937200000|2021-11-03 11:00:00|12202.2|12200.2|12203|12201|12203|12201|12202.2|12200.2|997
1635937500000|2021-11-03 11:05:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12202.2|12200.2|268
1635937800000|2021-11-03 11:10:00|12202.2|12200.2|12202.2|12200.2|12203|12201|12201.4|12199.4|486
1635938100000|2021-11-03 11:15:00|12201.4|12199.4|12203.7|12201.7|12203.7|12201.7|12201.4|12199.4|391
1635938400000|2021-11-03 11:20:00|12203|12201|12203|12201|12203.7|12201.7|12203|12201|771
1635938700000|2021-11-03 11:25:00|12203.7|12201.7|12204.5|12202.5|12204.5|12202.5|12203.7|12201.7|1215
1635939000000|2021-11-03 11:30:00|12205.3|12203.3|12203.7|12201.7|12205.3|12203.3|12203.7|12201.7|1276
1635939300000|2021-11-03 11:35:00|12203|12201|12203.7|12201.7|12203.7|12201.7|12203|12201|605
1635939600000|2021-11-03 11:40:00|12203|12201|12203.7|12201.7|12203.7|12201.7|12203|12201|408
1635939900000|2021-11-03 11:45:00|12204.5|12202.5|12203.7|12201.7|12204.5|12202.5|12203.7|12201.7|826
1635940200000|2021-11-03 11:50:00|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|395
1635940500000|2021-11-03 11:55:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|1878
1635940800000|2021-11-03 12:00:00|12204.5|12202.5|12206.1|12204.1|12206.9|12204.9|12203.7|12201.7|1807
1635941100000|2021-11-03 12:05:00|12205.7|12203.7|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|1146
1635941400000|2021-11-03 12:10:00|12206.1|12204.1|12206.5|12204.5|12206.5|12204.5|12204.5|12202.5|3345
1635941700000|2021-11-03 12:15:00|12206.1|12204.1|12203.7|12201.7|12206.1|12204.1|12202.2|12200.2|3730
1635942000000|2021-11-03 12:20:00|12203|12201|12200.6|12198.6|12203.7|12201.7|12200.6|12198.6|2956
1635942300000|2021-11-03 12:25:00|12201.4|12199.4|12199|12197|12202.2|12200.2|12198.3|12196.3|2207
1635942600000|2021-11-03 12:30:00|12199.8|12197.8|12194.4|12192.4|12203|12201|12193.6|12191.6|15994
1635942900000|2021-11-03 12:35:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|3575
1635943200000|2021-11-03 12:40:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|3448
1635943500000|2021-11-03 12:45:00|12194.4|12192.4|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|6590
1635943800000|2021-11-03 12:50:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|3583
1635944100000|2021-11-03 12:55:00|12191.2|12189.2|12190.5|12188.5|12192|12190|12189.7|12187.7|2740
1635944400000|2021-11-03 13:00:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12189.7|12187.7|1834
1635944700000|2021-11-03 13:05:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|2672
1635945000000|2021-11-03 13:10:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192|12190|1766
1635945300000|2021-11-03 13:15:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12192|12190|1217
1635945600000|2021-11-03 13:20:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|2566
1635945900000|2021-11-03 13:25:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1539
1635946200000|2021-11-03 13:30:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|3925
1635946500000|2021-11-03 13:35:00|12196.7|12194.7|12192.8|12190.8|12196.7|12194.7|12192.8|12190.8|2605
1635946800000|2021-11-03 13:40:00|12193.6|12191.6|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|2061
1635947100000|2021-11-03 13:45:00|12193.6|12191.6|12189.7|12187.7|12193.6|12191.6|12188.9|12186.9|3481
1635947400000|2021-11-03 13:50:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|3701
1635947700000|2021-11-03 13:55:00|12188.1|12186.1|12185|12183|12188.1|12186.1|12185|12183|4189
1635948000000|2021-11-03 14:00:00|12180.7|12178.7|12175.6|12173.6|12183.4|12181.4|12174|12172|13256
1635948300000|2021-11-03 14:05:00|12176.4|12174.4|12172.5|12170.5|12177.2|12175.2|12171.7|12169.7|6834
1635948600000|2021-11-03 14:10:00|12173.3|12171.3|12172.5|12170.5|12175.6|12173.6|12172.5|12170.5|8141
1635948900000|2021-11-03 14:15:00|12173.3|12171.3|12171.7|12169.7|12176.4|12174.4|12171.7|12169.7|8895
1635949200000|2021-11-03 14:20:00|12170.9|12168.9|12174.8|12172.8|12176.4|12174.4|12170.9|12168.9|10338
1635949500000|2021-11-03 14:25:00|12175.2|12173.2|12175.6|12173.6|12177.2|12175.2|12174|12172|5422
1635949800000|2021-11-03 14:30:00|12176.4|12174.4|12174|12172|12177.2|12175.2|12174|12172|5191
1635950100000|2021-11-03 14:35:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174|12172|5572
1635950400000|2021-11-03 14:40:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|4130
1635950700000|2021-11-03 14:45:00|12176.4|12174.4|12181.1|12179.1|12181.9|12179.9|12176.4|12174.4|5468
1635951000000|2021-11-03 14:50:00|12180.3|12178.3|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|3263
1635951300000|2021-11-03 14:55:00|12179.5|12177.5|12178|12176|12180.3|12178.3|12176.4|12174.4|3921
1635951600000|2021-11-03 15:00:00|12177.2|12175.2|12172.5|12170.5|12177.2|12175.2|12172.5|12170.5|3861
1635951900000|2021-11-03 15:05:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12172.5|12170.5|3190
1635952200000|2021-11-03 15:10:00|12173.3|12171.3|12174|12172|12175.6|12173.6|12173.3|12171.3|2288
1635952500000|2021-11-03 15:15:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12173.3|12171.3|1802
1635952800000|2021-11-03 15:20:00|12174.8|12172.8|12176.4|12174.4|12178|12176|12174.8|12172.8|5901
1635953100000|2021-11-03 15:25:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|3072
1635953400000|2021-11-03 15:30:00|12175.6|12173.6|12174|12172|12176.4|12174.4|12174|12172|2467
1635953700000|2021-11-03 15:35:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|2288
1635954000000|2021-11-03 15:40:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|4224
1635954300000|2021-11-03 15:45:00|12172.5|12170.5|12174|12172|12174|12172|12172.5|12170.5|3202
1635954600000|2021-11-03 15:50:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|3357
1635954900000|2021-11-03 15:55:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1452
1635955200000|2021-11-03 16:00:00|12174|12172|12171.7|12169.7|12174|12172|12170.9|12168.9|2462
1635955500000|2021-11-03 16:05:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|4076
1635955800000|2021-11-03 16:10:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|1508
1635956100000|2021-11-03 16:15:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|2351
1635956400000|2021-11-03 16:20:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|6123
1635956700000|2021-11-03 16:25:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|871
1635957000000|2021-11-03 16:30:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|1756
1635957300000|2021-11-03 16:35:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|4023
1635957600000|2021-11-03 16:40:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|3981
1635957900000|2021-11-03 16:45:00|||||||||1206
1635958200000|2021-11-03 16:50:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1877
1635958500000|2021-11-03 16:55:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1040
1635958800000|2021-11-03 17:00:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|2187
1635959100000|2021-11-03 17:05:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|1159
1635959400000|2021-11-03 17:10:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|1123
1635959700000|2021-11-03 17:15:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|1315
1635960000000|2021-11-03 17:20:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|2150
1635960300000|2021-11-03 17:25:00|||||||||1521
1635960600000|2021-11-03 17:30:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1817
1635960900000|2021-11-03 17:35:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1809
1635961200000|2021-11-03 17:40:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|1519
1635961500000|2021-11-03 17:45:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|5415
1635961800000|2021-11-03 17:50:00|12176|12174|12178.7|12176.7|12178.7|12176.7|12175.6|12173.6|4487
1635962100000|2021-11-03 17:55:00|12178.3|12176.3|12173.7|12171.7|12178.3|12176.3|12173.3|12171.3|2504
1635962400000|2021-11-03 18:00:00|12174|12172|12181.1|12179.1|12188.1|12186.1|12165.5|12163.5|11354
1635962700000|2021-11-03 18:05:00|12182.3|12180.3|12177.2|12175.2|12183.4|12181.4|12174|12172|9162
1635963000000|2021-11-03 18:10:00|12176.4|12174.4|12171.7|12169.7|12177.2|12175.2|12170.9|12168.9|7215
1635963300000|2021-11-03 18:15:00|12173.3|12171.3|12170.1|12168.1|12173.3|12171.3|12163.9|12161.9|7218
1635963600000|2021-11-03 18:20:00|12169.8|12167.8|12174.8|12172.8|12175.6|12173.6|12167.8|12165.8|5284
1635963900000|2021-11-03 18:25:00|12174|12172|12167.8|12165.8|12174.8|12172.8|12167|12165|4417
1635964200000|2021-11-03 18:30:00|12167|12165|12165.5|12163.5|12168.6|12166.6|12159.2|12157.2|10903
1635964500000|2021-11-03 18:35:00|12166.2|12164.2|12171.7|12169.7|12171.7|12169.7|12161.5|12159.5|10928
1635964800000|2021-11-03 18:40:00|12172.5|12170.5|12172.5|12170.5|12174|12172|12167|12165|6945
1635965100000|2021-11-03 18:45:00|12172.9|12170.9|12179.5|12177.5|12181.1|12179.1|12171.7|12169.7|8085
1635965400000|2021-11-03 18:50:00|12180.3|12178.3|12183.4|12181.4|12185|12183|12178|12176|8294
1635965700000|2021-11-03 18:55:00|12184.2|12182.2|12178|12176|12184.2|12182.2|12177.6|12175.6|9719
1635966000000|2021-11-03 19:00:00|12178.7|12176.7|12174.8|12172.8|12180.3|12178.3|12174.8|12172.8|5947
1635966300000|2021-11-03 19:05:00|12175.6|12173.6|12175.6|12173.6|12179.5|12177.5|12174.8|12172.8|2538
1635966600000|2021-11-03 19:10:00|12174.8|12172.8|12178.7|12176.7|12179.5|12177.5|12174.8|12172.8|4318
1635966900000|2021-11-03 19:15:00|12178|12176|12178|12176|12180.3|12178.3|12176.4|12174.4|3267
1635967200000|2021-11-03 19:20:00|12177.2|12175.2|12180.3|12178.3|12181.9|12179.9|12176.4|12174.4|3787
1635967500000|2021-11-03 19:25:00|12179.5|12177.5|12177.2|12175.2|12180.3|12178.3|12176.4|12174.4|3793
1635967800000|2021-11-03 19:30:00|12178|12176|12180.3|12178.3|12180.3|12178.3|12177.2|12175.2|1592
1635968100000|2021-11-03 19:35:00|12181.1|12179.1|12185.8|12183.8|12185.8|12183.8|12181.1|12179.1|3114
1635968400000|2021-11-03 19:40:00|12186.5|12184.5|12190.5|12188.5|12190.5|12188.5|12185.8|12183.8|5794
1635968700000|2021-11-03 19:45:00|12189.7|12187.7|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|4641
1635969000000|2021-11-03 19:50:00|12191.2|12189.2|12191.2|12189.2|12191.6|12189.6|12189.7|12187.7|2499
1635969300000|2021-11-03 19:55:00|12190.5|12188.5|12189.7|12187.7|12193.6|12191.6|12189.7|12187.7|5813
1635969600000|2021-11-03 20:00:00|12190.5|12188.5|12186.5|12184.5|12190.5|12188.5|12186.5|12184.5|5613
1635969900000|2021-11-03 20:05:00|12185.8|12183.8|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|2513
1635970200000|2021-11-03 20:10:00|12183.4|12181.4|12182.6|12180.6|12185|12183|12182.6|12180.6|1555
1635970500000|2021-11-03 20:15:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12180.3|12178.3|2236
1635970800000|2021-11-03 20:20:00|12182.3|12180.3|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|2490
1635971100000|2021-11-03 20:25:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|2661
1635971400000|2021-11-03 20:30:00|12178.7|12176.7|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|2554
1635971700000|2021-11-03 20:35:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|1733
1635972000000|2021-11-03 20:40:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178|12176|1232
1635972300000|2021-11-03 20:45:00|12178|12176|12178|12176|12178.7|12176.7|12176.4|12174.4|2202
1635972600000|2021-11-03 20:50:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|1170
1635972900000|2021-11-03 20:55:00|12178.3|12176.3|12178|12176|12178.7|12176.7|12178|12176|1010
1635976800000|2021-11-03 22:00:00|12178.7|12176.7|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|342
1635977100000|2021-11-03 22:05:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|292
1635977400000|2021-11-03 22:10:00|12179.1|12177.1|12177.2|12175.2|12179.5|12177.5|12177.2|12175.2|458
1635977700000|2021-11-03 22:15:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|102
1635978000000|2021-11-03 22:20:00|12177.6|12175.6|12177.2|12175.2|12177.6|12175.6|12177.2|12175.2|60
1635978600000|2021-11-03 22:30:00|12176.8|12174.8|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|113
1635978900000|2021-11-03 22:35:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|61
1635979200000|2021-11-03 22:40:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|223
1635979500000|2021-11-03 22:45:00|12177.6|12175.6|12178|12176|12178|12176|12177.2|12175.2|108
1635979800000|2021-11-03 22:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|45
1635980100000|2021-11-03 22:55:00|||||||||601
1635980400000|2021-11-03 23:00:00|12178.3|12176.3|12178.3|12176.3|12178.7|12176.7|12178.3|12176.3|106
1635980700000|2021-11-03 23:05:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|400
1635981000000|2021-11-03 23:10:00|12178|12176|12178|12176|12178|12176|12178|12176|105
1635981300000|2021-11-03 23:15:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|119
1635981600000|2021-11-03 23:20:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|110
1635981900000|2021-11-03 23:25:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|289
1635982200000|2021-11-03 23:30:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|108
1635982500000|2021-11-03 23:35:00|12178.7|12176.7|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|433
1635982800000|2021-11-03 23:40:00|12179.9|12177.9|12179.9|12177.9|12179.9|12177.9|12179.9|12177.9|103
1635983100000|2021-11-03 23:45:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.1|12177.1|85
1635983400000|2021-11-03 23:50:00|12179.1|12177.1|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|278
1635983700000|2021-11-03 23:55:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|154
1635984000000|2021-11-04 00:00:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|1112
1635984300000|2021-11-04 00:05:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|148
1635984600000|2021-11-04 00:10:00|12180.3|12178.3|12180.7|12178.7|12181.1|12179.1|12179.5|12177.5|456
1635984900000|2021-11-04 00:15:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|58
1635985200000|2021-11-04 00:20:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|182
1635985500000|2021-11-04 00:25:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|277
1635985800000|2021-11-04 00:30:00|12182.3|12180.3|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|193
1635986100000|2021-11-04 00:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|228
1635986400000|2021-11-04 00:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|343
1635986700000|2021-11-04 00:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|352
1635987000000|2021-11-04 00:50:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|180
1635987300000|2021-11-04 00:55:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|831
1635987600000|2021-11-04 01:00:00|12176|12174|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|597
1635987900000|2021-11-04 01:05:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|131
1635988200000|2021-11-04 01:10:00|12176|12174|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|301
1635988500000|2021-11-04 01:15:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12176.4|12174.4|733
1635988800000|2021-11-04 01:20:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|528
1635989100000|2021-11-04 01:25:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|453
1635989400000|2021-11-04 01:30:00|12177.2|12175.2|12176.8|12174.8|12177.2|12175.2|12176.4|12174.4|578
1635989700000|2021-11-04 01:35:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|177
1635990000000|2021-11-04 01:40:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|553
1635990300000|2021-11-04 01:45:00|12175.2|12173.2|12176.4|12174.4|12176.4|12174.4|12175.2|12173.2|152
1635990600000|2021-11-04 01:50:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|532
1635990900000|2021-11-04 01:55:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|369
1635991200000|2021-11-04 02:00:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|410
1635991500000|2021-11-04 02:05:00|||||||||56
1635991800000|2021-11-04 02:10:00|||||||||235
1635992100000|2021-11-04 02:15:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|290
1635992400000|2021-11-04 02:20:00|12176.8|12174.8|12176.8|12174.8|12176.8|12174.8|12176.8|12174.8|307
1635992700000|2021-11-04 02:25:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|40
1635993000000|2021-11-04 02:30:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12176.4|12174.4|212
1635993300000|2021-11-04 02:35:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|54
1635993600000|2021-11-04 02:40:00|12178|12176|12179.5|12177.5|12179.5|12177.5|12178|12176|186
1635993900000|2021-11-04 02:45:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|280
1635994200000|2021-11-04 02:50:00|||||||||162
1635994500000|2021-11-04 02:55:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|268
1635994800000|2021-11-04 03:00:00|12178|12176|12178|12176|12178|12176|12178|12176|118
1635995100000|2021-11-04 03:05:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|139
1635995400000|2021-11-04 03:10:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|52
1635995700000|2021-11-04 03:15:00|||||||||15
1635996000000|2021-11-04 03:20:00|||||||||102
1635996300000|2021-11-04 03:25:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|99
1635996600000|2021-11-04 03:30:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|86
1635996900000|2021-11-04 03:35:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|209
1635997500000|2021-11-04 03:45:00|||||||||141
1635997800000|2021-11-04 03:50:00|12178.3|12176.3|12178|12176|12178.7|12176.7|12177.2|12175.2|148
1635998100000|2021-11-04 03:55:00|||||||||9
1635998400000|2021-11-04 04:00:00|||||||||154
1635998700000|2021-11-04 04:05:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|36
1635999000000|2021-11-04 04:10:00|12178|12176|12179.5|12177.5|12179.5|12177.5|12178|12176|89
1635999300000|2021-11-04 04:15:00|||||||||81
1635999600000|2021-11-04 04:20:00|||||||||27
1635999900000|2021-11-04 04:25:00|12178.7|12176.7|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|332
1636000200000|2021-11-04 04:30:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|359
1636000500000|2021-11-04 04:35:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|208
1636000800000|2021-11-04 04:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|233
1636001100000|2021-11-04 04:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|121
1636001400000|2021-11-04 04:50:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|247
1636001700000|2021-11-04 04:55:00|||||||||72
1636002000000|2021-11-04 05:00:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|211
1636002300000|2021-11-04 05:05:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|133
1636002600000|2021-11-04 05:10:00|12180.7|12178.7|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|680
1636002900000|2021-11-04 05:15:00|||||||||28
1636003200000|2021-11-04 05:20:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|311
1636003500000|2021-11-04 05:25:00|12179.9|12177.9|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|39
1636003800000|2021-11-04 05:30:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|94
1636004100000|2021-11-04 05:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|213
1636004400000|2021-11-04 05:40:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|125
1636004700000|2021-11-04 05:45:00|12180.7|12178.7|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|56
1636005000000|2021-11-04 05:50:00|12180.7|12178.7|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|109
1636005300000|2021-11-04 05:55:00|12181.1|12179.1|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|255
1636005600000|2021-11-04 06:00:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|534
1636005900000|2021-11-04 06:05:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|475
1636006200000|2021-11-04 06:10:00|12178.7|12176.7|12180.3|12178.3|12181.1|12179.1|12178.7|12176.7|459
1636006500000|2021-11-04 06:15:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12178.7|12176.7|1247
1636006800000|2021-11-04 06:20:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|763
1636007100000|2021-11-04 06:25:00|12182.3|12180.3|12182.6|12180.6|12182.6|12180.6|12182.3|12180.3|571
1636007400000|2021-11-04 06:30:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12183.4|12181.4|1121
1636007700000|2021-11-04 06:35:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|305
1636008000000|2021-11-04 06:40:00|12184.6|12182.6|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|705
1636008300000|2021-11-04 06:45:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|993
1636008600000|2021-11-04 06:50:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|216
1636008900000|2021-11-04 06:55:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|827
1636009200000|2021-11-04 07:00:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|399
1636009500000|2021-11-04 07:05:00|12185|12183|12183.4|12181.4|12185|12183|12182.6|12180.6|797
1636009800000|2021-11-04 07:10:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12182.6|12180.6|905
1636010100000|2021-11-04 07:15:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|967
1636010400000|2021-11-04 07:20:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|912
1636010700000|2021-11-04 07:25:00|12184.6|12182.6|12184.2|12182.2|12185|12183|12183.4|12181.4|614
1636011000000|2021-11-04 07:30:00|12183.8|12181.8|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|649
1636011300000|2021-11-04 07:35:00|12183|12181|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|671
1636011600000|2021-11-04 07:40:00|12183.4|12181.4|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|637
1636011900000|2021-11-04 07:45:00|12182.3|12180.3|12182.6|12180.6|12183.4|12181.4|12182.3|12180.3|423
1636012200000|2021-11-04 07:50:00|12183|12181|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|364
1636012500000|2021-11-04 07:55:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|469
1636012800000|2021-11-04 08:00:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|2616
1636013100000|2021-11-04 08:05:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|2524
1636013400000|2021-11-04 08:10:00|12185.4|12183.4|12186.5|12184.5|12186.5|12184.5|12184.2|12182.2|702
1636013700000|2021-11-04 08:15:00|12185.8|12183.8|12188.1|12186.1|12188.9|12186.9|12185.8|12183.8|1357
1636014000000|2021-11-04 08:20:00|12188.9|12186.9|12191.2|12189.2|12192|12190|12188.1|12186.1|3157
1636014300000|2021-11-04 08:25:00|12190.5|12188.5|12188.9|12186.9|12191.2|12189.2|12188.9|12186.9|2248
1636014600000|2021-11-04 08:30:00|12189.7|12187.7|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|1636
1636014900000|2021-11-04 08:35:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|1526
1636015200000|2021-11-04 08:40:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1682
1636015500000|2021-11-04 08:45:00|12192.8|12190.8|12193.6|12191.6|12195.1|12193.1|12192|12190|1749
1636015800000|2021-11-04 08:50:00|12192.8|12190.8|12192|12190|12193.6|12191.6|12192|12190|1398
1636016100000|2021-11-04 08:55:00|12192.8|12190.8|12188.9|12186.9|12192.8|12190.8|12188.1|12186.1|2620
1636016400000|2021-11-04 09:00:00|12188.1|12186.1|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|821
1636016700000|2021-11-04 09:05:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|387
1636017000000|2021-11-04 09:10:00|12190.8|12188.8|12188.9|12186.9|12190.8|12188.8|12188.1|12186.1|751
1636017300000|2021-11-04 09:15:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|788
1636017600000|2021-11-04 09:20:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|986
1636017900000|2021-11-04 09:25:00|||||||||746
1636018200000|2021-11-04 09:30:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|1052
1636018500000|2021-11-04 09:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|951
1636018800000|2021-11-04 09:40:00|12186.5|12184.5|12188.9|12186.9|12188.9|12186.9|12186.5|12184.5|534
1636019100000|2021-11-04 09:45:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|367
1636019400000|2021-11-04 09:50:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|751
1636019700000|2021-11-04 09:55:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|1382
1636020000000|2021-11-04 10:00:00|12189.3|12187.3|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|931
1636020300000|2021-11-04 10:05:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|1141
1636020600000|2021-11-04 10:10:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12187.3|12185.3|546
1636020900000|2021-11-04 10:15:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|539
1636021200000|2021-11-04 10:20:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12187.3|12185.3|1752
1636021500000|2021-11-04 10:25:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|337
1636021800000|2021-11-04 10:30:00|12188.9|12186.9|12188.5|12186.5|12188.9|12186.9|12188.5|12186.5|741
1636022100000|2021-11-04 10:35:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|1597
1636022400000|2021-11-04 10:40:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|304
1636022700000|2021-11-04 10:45:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12188.1|12186.1|3624
1636023000000|2021-11-04 10:50:00|12191.2|12189.2|12188.9|12186.9|12192|12190|12188.9|12186.9|2964
1636023300000|2021-11-04 10:55:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|1102
1636023600000|2021-11-04 11:00:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|441
1636023900000|2021-11-04 11:05:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|935
1636024200000|2021-11-04 11:10:00|12190.1|12188.1|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|1240
1636024500000|2021-11-04 11:15:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1073
1636024800000|2021-11-04 11:20:00|12191.2|12189.2|12188.9|12186.9|12191.2|12189.2|12188.9|12186.9|595
1636025100000|2021-11-04 11:25:00|12189.3|12187.3|12188.1|12186.1|12189.3|12187.3|12187.3|12185.3|1376
1636025400000|2021-11-04 11:30:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|899
1636025700000|2021-11-04 11:35:00|12189.7|12187.7|12189.7|12187.7|12192|12190|12189.7|12187.7|1809
1636026000000|2021-11-04 11:40:00|12188.9|12186.9|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|508
1636026300000|2021-11-04 11:45:00|12190.1|12188.1|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1094
1636026600000|2021-11-04 11:50:00|12189.3|12187.3|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|1047
1636026900000|2021-11-04 11:55:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12189.7|12187.7|2531
1636027200000|2021-11-04 12:00:00|12192|12190|12202.2|12200.2|12205.3|12203.3|12192|12190|10178
1636027500000|2021-11-04 12:05:00|12201.4|12199.4|12201.4|12199.4|12205.3|12203.3|12200.6|12198.6|8879
1636027800000|2021-11-04 12:10:00|12202.2|12200.2|12202.2|12200.2|12203|12201|12199.8|12197.8|5181
1636028100000|2021-11-04 12:15:00|12203|12201|12202.2|12200.2|12203|12201|12199.8|12197.8|5079
1636028400000|2021-11-04 12:20:00|12203|12201|12203.7|12201.7|12208.4|12206.4|12203|12201|7191
1636028700000|2021-11-04 12:25:00|12204.5|12202.5|12201.4|12199.4|12206.9|12204.9|12201.4|12199.4|6828
1636029000000|2021-11-04 12:30:00|12200.6|12198.6|12199.8|12197.8|12202.2|12200.2|12198.3|12196.3|5531
1636029300000|2021-11-04 12:35:00|12200.6|12198.6|12198.3|12196.3|12200.6|12198.6|12197.5|12195.5|5452
1636029600000|2021-11-04 12:40:00|12197.5|12195.5|12200.6|12198.6|12202.2|12200.2|12197.5|12195.5|4876
1636029900000|2021-11-04 12:45:00|12199.8|12197.8|12203.7|12201.7|12204.5|12202.5|12199.8|12197.8|5218
1636030200000|2021-11-04 12:50:00|12204.5|12202.5|12203|12201|12206.1|12204.1|12203|12201|5938
1636030500000|2021-11-04 12:55:00|12203.7|12201.7|12203.7|12201.7|12203.7|12201.7|12202.2|12200.2|2518
1636030800000|2021-11-04 13:00:00|12203|12201|12205.3|12203.3|12205.3|12203.3|12202.2|12200.2|2837
1636031100000|2021-11-04 13:05:00|12204.5|12202.5|12206.9|12204.9|12206.9|12204.9|12203.7|12201.7|4342
1636031400000|2021-11-04 13:10:00|12207.6|12205.6|12206.1|12204.1|12207.6|12205.6|12206.1|12204.1|4316
1636031700000|2021-11-04 13:15:00|12206.9|12204.9|12203.7|12201.7|12207.3|12205.3|12203.7|12201.7|2661
1636032000000|2021-11-04 13:20:00|12204.5|12202.5|12204.5|12202.5|12206.5|12204.5|12204.1|12202.1|2407
1636032300000|2021-11-04 13:25:00|12205.3|12203.3|12203.7|12201.7|12206.1|12204.1|12203.7|12201.7|3427
1636032600000|2021-11-04 13:30:00|12204.5|12202.5|12205.3|12203.3|12207.6|12205.6|12204.5|12202.5|4238
1636032900000|2021-11-04 13:35:00|12206.1|12204.1|12206.9|12204.9|12208.4|12206.4|12204.5|12202.5|4524
1636033200000|2021-11-04 13:40:00|12208.4|12206.4|12209.2|12207.2|12210|12208|12207.6|12205.6|5080
1636033500000|2021-11-04 13:45:00|12208.4|12206.4|12207.6|12205.6|12208.4|12206.4|12206.9|12204.9|2986
1636033800000|2021-11-04 13:50:00|12206.9|12204.9|12207.6|12205.6|12208.4|12206.4|12206.9|12204.9|1656
1636034100000|2021-11-04 13:55:00|12208.4|12206.4|12209.2|12207.2|12209.2|12207.2|12207.6|12205.6|2679
1636034400000|2021-11-04 14:00:00|12208.4|12206.4|12208.4|12206.4|12209.2|12207.2|12207.6|12205.6|3776
1636034700000|2021-11-04 14:05:00|12209.2|12207.2|12210|12208|12210|12208|12208.4|12206.4|3020
1636035000000|2021-11-04 14:10:00|12210.8|12208.8|12213.1|12211.1|12213.1|12211.1|12210|12208|5756
1636035300000|2021-11-04 14:15:00|12213.9|12211.9|12212.3|12210.3|12218.6|12216.6|12212.3|12210.3|14145
1636035600000|2021-11-04 14:20:00|12213.1|12211.1|12216.2|12214.2|12217|12215|12211.5|12209.5|4932
1636035900000|2021-11-04 14:25:00|12217|12215|12217|12215|12217.8|12215.8|12215.5|12213.5|8464
1636036200000|2021-11-04 14:30:00|12216.2|12214.2|12224.8|12222.8|12225.6|12223.6|12214.7|12212.7|11541
1636036500000|2021-11-04 14:35:00|12225.6|12223.6|12222.5|12220.5|12225.6|12223.6|12217.8|12215.8|9567
1636036800000|2021-11-04 14:40:00|12221.7|12219.7|12220.1|12218.1|12225.6|12223.6|12220.1|12218.1|6640
1636037100000|2021-11-04 14:45:00|12219.4|12217.4|12224|12222|12224.8|12222.8|12219.4|12217.4|5549
1636037400000|2021-11-04 14:50:00|12223.3|12221.3|12224|12222|12224|12222|12222.5|12220.5|11395
1636037700000|2021-11-04 14:55:00|12225.6|12223.6|12228.7|12226.7|12230.3|12228.3|12225.6|12223.6|14911
1636038000000|2021-11-04 15:00:00|12228|12226|12224.8|12222.8|12228|12226|12221.7|12219.7|8726
1636038300000|2021-11-04 15:05:00|12225.6|12223.6|12220.9|12218.9|12226.4|12224.4|12220.9|12218.9|6204
1636038600000|2021-11-04 15:10:00|12221.3|12219.3|12220.1|12218.1|12223.3|12221.3|12219.4|12217.4|7547
1636038900000|2021-11-04 15:15:00|12220.9|12218.9|12222.5|12220.5|12224|12222|12219.4|12217.4|5899
1636039200000|2021-11-04 15:20:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12220.9|12218.9|2513
1636039500000|2021-11-04 15:25:00|12221.7|12219.7|12220.9|12218.9|12221.7|12219.7|12219.4|12217.4|2926
1636039800000|2021-11-04 15:30:00|12221.7|12219.7|12220.9|12218.9|12221.7|12219.7|12219.4|12217.4|4471
1636040100000|2021-11-04 15:35:00|12220.1|12218.1|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|2267
1636040400000|2021-11-04 15:40:00|12220.5|12218.5|12223.3|12221.3|12223.3|12221.3|12220.1|12218.1|5391
1636040700000|2021-11-04 15:45:00|12222.5|12220.5|12224|12222|12224|12222|12221.7|12219.7|3941
1636041000000|2021-11-04 15:50:00|12223.3|12221.3|12224.8|12222.8|12225.6|12223.6|12223.3|12221.3|4968
1636041300000|2021-11-04 15:55:00|12224|12222|12221.7|12219.7|12224|12222|12220.9|12218.9|4609
1636041600000|2021-11-04 16:00:00|12222.5|12220.5|12220.9|12218.9|12223.3|12221.3|12220.1|12218.1|3311
1636041900000|2021-11-04 16:05:00|12221.7|12219.7|12218.6|12216.6|12221.7|12219.7|12218.6|12216.6|2826
1636042200000|2021-11-04 16:10:00|12217.8|12215.8|12217|12215|12218.6|12216.6|12216.2|12214.2|3744
1636042500000|2021-11-04 16:15:00|12216.2|12214.2|12215.5|12213.5|12217|12215|12215.5|12213.5|3129
1636042800000|2021-11-04 16:20:00|12214.7|12212.7|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|3725
1636043100000|2021-11-04 16:25:00|12213.1|12211.1|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|5343
1636043400000|2021-11-04 16:30:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12212.3|12210.3|2139
1636043700000|2021-11-04 16:35:00|12214.7|12212.7|12217|12215|12217|12215|12214.7|12212.7|1720
1636044000000|2021-11-04 16:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|2001
1636044300000|2021-11-04 16:45:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12213.9|12211.9|1880
1636044600000|2021-11-04 16:50:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|1400
1636044900000|2021-11-04 16:55:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1009
1636045200000|2021-11-04 17:00:00|12217|12215|12216.2|12214.2|12217|12215|12215.5|12213.5|1571
1636045500000|2021-11-04 17:05:00|||||||||1128
1636045800000|2021-11-04 17:10:00|12215.5|12213.5|12217|12215|12217|12215|12214.7|12212.7|2416
1636046100000|2021-11-04 17:15:00|12217.8|12215.8|12220.9|12218.9|12220.9|12218.9|12217.8|12215.8|2363
1636046400000|2021-11-04 17:20:00|12221.7|12219.7|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|1296
1636046700000|2021-11-04 17:25:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|1534
1636047000000|2021-11-04 17:30:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12220.9|12218.9|3882
1636047300000|2021-11-04 17:35:00|12220.1|12218.1|12221.7|12219.7|12221.7|12219.7|12220.1|12218.1|1231
1636047600000|2021-11-04 17:40:00|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|12221.7|12219.7|951
1636047900000|2021-11-04 17:45:00|12223.3|12221.3|12226.4|12224.4|12227.2|12225.2|12223.3|12221.3|4502
1636048200000|2021-11-04 17:50:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|3656
1636048500000|2021-11-04 17:55:00|12227.2|12225.2|12224.8|12222.8|12227.2|12225.2|12224.8|12222.8|2872
1636048800000|2021-11-04 18:00:00|12225.6|12223.6|12224.8|12222.8|12225.6|12223.6|12224|12222|1279
1636049100000|2021-11-04 18:05:00|12225.6|12223.6|12223.3|12221.3|12225.6|12223.6|12222.5|12220.5|1327
1636049400000|2021-11-04 18:10:00|12224|12222|12224|12222|12224|12222|12224|12222|1304
1636049700000|2021-11-04 18:15:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|2161
1636050000000|2021-11-04 18:20:00|12223.7|12221.7|12224|12222|12224|12222|12223.3|12221.3|2415
1636050300000|2021-11-04 18:25:00|12224.8|12222.8|12223.3|12221.3|12225.6|12223.6|12223.3|12221.3|1704
1636050600000|2021-11-04 18:30:00|12224|12222|12222.5|12220.5|12224|12222|12222.5|12220.5|4256
1636050900000|2021-11-04 18:35:00|12221.7|12219.7|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|2331
1636051200000|2021-11-04 18:40:00|12223.3|12221.3|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|719
1636051500000|2021-11-04 18:45:00|12221.7|12219.7|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|2138
1636051800000|2021-11-04 18:50:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|2269
1636052100000|2021-11-04 18:55:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|4316
1636052400000|2021-11-04 19:00:00|12224|12222|12225.6|12223.6|12225.6|12223.6|12224|12222|6715
1636052700000|2021-11-04 19:05:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|2846
1636053000000|2021-11-04 19:10:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|1409
1636053300000|2021-11-04 19:15:00|12224|12222|12225.6|12223.6|12225.6|12223.6|12224|12222|1171
1636053600000|2021-11-04 19:20:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|249
1636053900000|2021-11-04 19:25:00|12224.8|12222.8|12226.4|12224.4|12227.2|12225.2|12224.8|12222.8|2696
1636054200000|2021-11-04 19:30:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1404
1636054500000|2021-11-04 19:35:00|12225.6|12223.6|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|1898
1636054800000|2021-11-04 19:40:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1393
1636055100000|2021-11-04 19:45:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12224.8|12222.8|1495
1636055400000|2021-11-04 19:50:00|12226.4|12224.4|12224.8|12222.8|12226.4|12224.4|12224.8|12222.8|3042
1636055700000|2021-11-04 19:55:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224|12222|4600
1636056000000|2021-11-04 20:00:00|12224.8|12222.8|12224|12222|12225.6|12223.6|12224|12222|2764
1636056300000|2021-11-04 20:05:00|12223.3|12221.3|12224|12222|12224|12222|12222.5|12220.5|717
1636056600000|2021-11-04 20:10:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|1182
1636056900000|2021-11-04 20:15:00|12222.5|12220.5|12220.9|12218.9|12223.3|12221.3|12220.1|12218.1|2223
1636057200000|2021-11-04 20:20:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|881
1636057500000|2021-11-04 20:25:00|12219.4|12217.4|12219.4|12217.4|12220.1|12218.1|12219.4|12217.4|914
1636057800000|2021-11-04 20:30:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12217|12215|2147
1636058100000|2021-11-04 20:35:00|12217.8|12215.8|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|648
1636058400000|2021-11-04 20:40:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217|12215|660
1636058700000|2021-11-04 20:45:00|12218.2|12216.2|12217|12215|12218.2|12216.2|12217|12215|1269
1636059000000|2021-11-04 20:50:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217|12215|1093
1636059300000|2021-11-04 20:55:00|12218.6|12216.6|12217.8|12215.8|12218.6|12216.6|12217.8|12215.8|1193
1636063200000|2021-11-04 22:00:00|12217|12215|12215.5|12213.5|12217|12215|12214.7|12212.7|582
1636063500000|2021-11-04 22:05:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|345
1636063800000|2021-11-04 22:10:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|276
1636064100000|2021-11-04 22:15:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.8|12213.8|20
1636064400000|2021-11-04 22:20:00|||||||||86
1636064700000|2021-11-04 22:25:00|12217|12215|12217|12215|12217|12215|12217|12215|214
1636065000000|2021-11-04 22:30:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12216.2|12214.2|141
1636065300000|2021-11-04 22:35:00|12217|12215|12215.5|12213.5|12217|12215|12215.5|12213.5|183
1636065600000|2021-11-04 22:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|83
1636065900000|2021-11-04 22:45:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|36
1636066200000|2021-11-04 22:50:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|639
1636066500000|2021-11-04 22:55:00|||||||||69
1636066800000|2021-11-04 23:00:00|12215.1|12213.1|12215.1|12213.1|12215.1|12213.1|12215.1|12213.1|210
1636067100000|2021-11-04 23:05:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|18
1636067400000|2021-11-04 23:10:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|49
1636067700000|2021-11-04 23:15:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|119
1636068000000|2021-11-04 23:20:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|140
1636068300000|2021-11-04 23:25:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|199
1636068600000|2021-11-04 23:30:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|99
1636068900000|2021-11-04 23:35:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|88
1636069200000|2021-11-04 23:40:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|130
1636069500000|2021-11-04 23:45:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|379
1636069800000|2021-11-04 23:50:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|402
1636070100000|2021-11-04 23:55:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|212
1636070400000|2021-11-05 00:00:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|241
1636070700000|2021-11-05 00:05:00|||||||||1469
1636071000000|2021-11-05 00:10:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|246
1636071300000|2021-11-05 00:15:00|12213.1|12211.1|12211.5|12209.5|12213.1|12211.1|12211.5|12209.5|407
1636071600000|2021-11-05 00:20:00|12210.8|12208.8|12209.2|12207.2|12211.5|12209.5|12208.4|12206.4|1274
1636071900000|2021-11-05 00:25:00|12210|12208|12210|12208|12210|12208|12209.2|12207.2|1115
1636072200000|2021-11-05 00:30:00|12209.2|12207.2|12210|12208|12210|12208|12208.4|12206.4|514
1636072500000|2021-11-05 00:35:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|256
1636072800000|2021-11-05 00:40:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|346
1636073100000|2021-11-05 00:45:00|||||||||65
1636073400000|2021-11-05 00:50:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|307
1636073700000|2021-11-05 00:55:00|12210.8|12208.8|12211.5|12209.5|12211.5|12209.5|12210.8|12208.8|183
1636074000000|2021-11-05 01:00:00|12212.3|12210.3|12214.7|12212.7|12214.7|12212.7|12211.9|12209.9|300
1636074300000|2021-11-05 01:05:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|427
1636074600000|2021-11-05 01:10:00|12213.9|12211.9|12213.9|12211.9|12214.3|12212.3|12213.1|12211.1|284
1636074900000|2021-11-05 01:15:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|262
1636075200000|2021-11-05 01:20:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1566
1636075500000|2021-11-05 01:25:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|222
1636075800000|2021-11-05 01:30:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|294
1636076100000|2021-11-05 01:35:00|12213.9|12211.9|12215.5|12213.5|12215.8|12213.8|12213.9|12211.9|139
1636076400000|2021-11-05 01:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|230
1636076700000|2021-11-05 01:45:00|12215.1|12213.1|12214.7|12212.7|12215.1|12213.1|12213.9|12211.9|260
1636077000000|2021-11-05 01:50:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|120
1636077300000|2021-11-05 01:55:00|12215.5|12213.5|12217.8|12215.8|12217.8|12215.8|12215.5|12213.5|245
1636077600000|2021-11-05 02:00:00|12217|12215|12217.8|12215.8|12218.6|12216.6|12217|12215|538
1636077900000|2021-11-05 02:05:00|12217|12215|12216.2|12214.2|12217.4|12215.4|12216.2|12214.2|451
1636078200000|2021-11-05 02:10:00|12215.8|12213.8|12215.5|12213.5|12215.8|12213.8|12215.5|12213.5|167
1636078500000|2021-11-05 02:15:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|146
1636078800000|2021-11-05 02:20:00|12215.8|12213.8|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|102
1636079100000|2021-11-05 02:25:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|74
1636079400000|2021-11-05 02:30:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|36
1636079700000|2021-11-05 02:35:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|76
1636080000000|2021-11-05 02:40:00|12214.3|12212.3|12213.1|12211.1|12214.7|12212.7|12213.1|12211.1|307
1636080300000|2021-11-05 02:45:00|12213.5|12211.5|12211.5|12209.5|12213.9|12211.9|12211.5|12209.5|1446
1636080600000|2021-11-05 02:50:00|||||||||286
1636080900000|2021-11-05 02:55:00|12211.9|12209.9|12211.9|12209.9|12211.9|12209.9|12211.9|12209.9|31
1636081200000|2021-11-05 03:00:00|12211.5|12209.5|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|564
1636081500000|2021-11-05 03:05:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|210
1636081800000|2021-11-05 03:10:00|12213.5|12211.5|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|535
1636082100000|2021-11-05 03:15:00|12213.5|12211.5|12213.1|12211.1|12213.5|12211.5|12213.1|12211.1|27
1636082400000|2021-11-05 03:20:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|71
1636082700000|2021-11-05 03:25:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|201
1636083000000|2021-11-05 03:30:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|256
1636083300000|2021-11-05 03:35:00|||||||||411
1636083600000|2021-11-05 03:40:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|268
1636083900000|2021-11-05 03:45:00|||||||||6
1636084500000|2021-11-05 03:55:00|12213.5|12211.5|12213.1|12211.1|12213.5|12211.5|12213.1|12211.1|45
1636084800000|2021-11-05 04:00:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|107
1636085100000|2021-11-05 04:05:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|57
1636085400000|2021-11-05 04:10:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|696
1636085700000|2021-11-05 04:15:00|||||||||60
1636086000000|2021-11-05 04:20:00|||||||||69
1636086300000|2021-11-05 04:25:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|306
1636086600000|2021-11-05 04:30:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|273
1636086900000|2021-11-05 04:35:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|334
1636087200000|2021-11-05 04:40:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|133
1636087500000|2021-11-05 04:45:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.8|12213.8|58
1636087800000|2021-11-05 04:50:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|76
1636088100000|2021-11-05 04:55:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|226
1636088400000|2021-11-05 05:00:00|12215.5|12213.5|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|34
1636088700000|2021-11-05 05:05:00|12216.2|12214.2|12214.7|12212.7|12216.2|12214.2|12214.7|12212.7|81
1636089000000|2021-11-05 05:10:00|||||||||2
1636089300000|2021-11-05 05:15:00|||||||||17
1636089600000|2021-11-05 05:20:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|404
1636089900000|2021-11-05 05:25:00|12214.7|12212.7|12214.3|12212.3|12215.5|12213.5|12213.9|12211.9|103
1636090200000|2021-11-05 05:30:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|185
1636090500000|2021-11-05 05:35:00|||||||||316
1636090800000|2021-11-05 05:40:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|423
1636091100000|2021-11-05 05:45:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|644
1636091400000|2021-11-05 05:50:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|319
1636091700000|2021-11-05 05:55:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|103
1636092000000|2021-11-05 06:00:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|281
1636092300000|2021-11-05 06:05:00|12213.9|12211.9|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|697
1636092600000|2021-11-05 06:10:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|554
1636092900000|2021-11-05 06:15:00|12215.1|12213.1|12215.5|12213.5|12215.5|12213.5|12215.1|12213.1|51
1636093200000|2021-11-05 06:20:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|774
1636093500000|2021-11-05 06:25:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|653
1636093800000|2021-11-05 06:30:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|163
1636094100000|2021-11-05 06:35:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|263
1636094400000|2021-11-05 06:40:00|12213.9|12211.9|12212.3|12210.3|12214.7|12212.7|12211.5|12209.5|584
1636094700000|2021-11-05 06:45:00|12211.5|12209.5|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|143
1636095000000|2021-11-05 06:50:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|695
1636095300000|2021-11-05 06:55:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|120
1636095600000|2021-11-05 07:00:00|12211.5|12209.5|12213.9|12211.9|12213.9|12211.9|12211.5|12209.5|774
1636095900000|2021-11-05 07:05:00|12214.7|12212.7|12213.9|12211.9|12215.5|12213.5|12213.1|12211.1|501
1636096200000|2021-11-05 07:10:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12212.3|12210.3|786
1636096500000|2021-11-05 07:15:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|510
1636096800000|2021-11-05 07:20:00|12213.9|12211.9|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|1102
1636097100000|2021-11-05 07:25:00|12217|12215|12216.2|12214.2|12217|12215|12215.5|12213.5|1346
1636097400000|2021-11-05 07:30:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|526
1636097700000|2021-11-05 07:35:00|12215.1|12213.1|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|706
1636098000000|2021-11-05 07:40:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1438
1636098300000|2021-11-05 07:45:00|12216.6|12214.6|12216.2|12214.2|12217|12215|12216.2|12214.2|301
1636098600000|2021-11-05 07:50:00|12217|12215|12214.7|12212.7|12217|12215|12213.9|12211.9|761
1636098900000|2021-11-05 07:55:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12213.9|12211.9|1108
1636099200000|2021-11-05 08:00:00|12216.2|12214.2|12214.7|12212.7|12216.2|12214.2|12214.7|12212.7|1703
1636099500000|2021-11-05 08:05:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|4797
1636099800000|2021-11-05 08:10:00|12216.2|12214.2|12220.1|12218.1|12220.9|12218.9|12216.2|12214.2|3226
1636100100000|2021-11-05 08:15:00|12220.9|12218.9|12220.1|12218.1|12221.7|12219.7|12218.6|12216.6|2320
1636100400000|2021-11-05 08:20:00|12219.8|12217.8|12220.9|12218.9|12220.9|12218.9|12218.6|12216.6|1285
1636100700000|2021-11-05 08:25:00|12220.1|12218.1|12218.6|12216.6|12221.7|12219.7|12218.6|12216.6|2500
1636101000000|2021-11-05 08:30:00|12219.4|12217.4|12215.5|12213.5|12219.4|12217.4|12214.7|12212.7|1147
1636101300000|2021-11-05 08:35:00|12214.7|12212.7|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|577
1636101600000|2021-11-05 08:40:00|12216.2|12214.2|12217.8|12215.8|12217.8|12215.8|12216.2|12214.2|1225
1636101900000|2021-11-05 08:45:00|12217|12215|12216.2|12214.2|12217|12215|12215.5|12213.5|699
1636102200000|2021-11-05 08:50:00|12215.8|12213.8|12214.3|12212.3|12216.2|12214.2|12213.9|12211.9|1269
1636102500000|2021-11-05 08:55:00|12213.9|12211.9|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|891
1636102800000|2021-11-05 09:00:00|12213.5|12211.5|12217|12215|12217|12215|12213.1|12211.1|1178
1636103100000|2021-11-05 09:05:00|12216.2|12214.2|12218.6|12216.6|12218.6|12216.6|12216.2|12214.2|950
1636103400000|2021-11-05 09:10:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217|12215|779
1636103700000|2021-11-05 09:15:00|12217.4|12215.4|12217.8|12215.8|12217.8|12215.8|12217|12215|739
1636104000000|2021-11-05 09:20:00|12217|12215|12217|12215|12217.8|12215.8|12217|12215|876
1636104300000|2021-11-05 09:25:00|12217.8|12215.8|12219.4|12217.4|12219.4|12217.4|12217.8|12215.8|297
1636104600000|2021-11-05 09:30:00|12218.6|12216.6|12218.6|12216.6|12219.4|12217.4|12218.6|12216.6|788
1636104900000|2021-11-05 09:35:00|12219.4|12217.4|12219.4|12217.4|12219.4|12217.4|12218.6|12216.6|398
1636105200000|2021-11-05 09:40:00|12218.6|12216.6|12217.8|12215.8|12219.4|12217.4|12217|12215|439
1636105500000|2021-11-05 09:45:00|12217|12215|12216.2|12214.2|12217.8|12215.8|12215.5|12213.5|588
1636105800000|2021-11-05 09:50:00|12217|12215|12217|12215|12217|12215|12216.2|12214.2|234
1636106100000|2021-11-05 09:55:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12215.5|12213.5|3597
1636106400000|2021-11-05 10:00:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|543
1636106700000|2021-11-05 10:05:00|||||||||423
1636107000000|2021-11-05 10:10:00|12217|12215|12214.7|12212.7|12217.8|12215.8|12214.7|12212.7|1513
1636107300000|2021-11-05 10:15:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|1579
1636107600000|2021-11-05 10:20:00|12215.5|12213.5|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|1538
1636107900000|2021-11-05 10:25:00|12214.7|12212.7|12213.1|12211.1|12214.7|12212.7|12211.5|12209.5|1047
1636108200000|2021-11-05 10:30:00|12212.7|12210.7|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|501
1636108500000|2021-11-05 10:35:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.1|12211.1|1428
1636108800000|2021-11-05 10:40:00|||||||||317
1636109100000|2021-11-05 10:45:00|||||||||642
1636109400000|2021-11-05 10:50:00|12213.1|12211.1|12213.1|12211.1|12213.5|12211.5|12212.3|12210.3|562
1636109700000|2021-11-05 10:55:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|427
1636110000000|2021-11-05 11:00:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|1778
1636110300000|2021-11-05 11:05:00|12211.9|12209.9|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|1029
1636110600000|2021-11-05 11:10:00|12211.5|12209.5|12210|12208|12211.9|12209.9|12210|12208|1068
1636110900000|2021-11-05 11:15:00|12210.4|12208.4|12210|12208|12210.8|12208.8|12209.2|12207.2|1086
1636111200000|2021-11-05 11:20:00|12209.2|12207.2|12211.5|12209.5|12211.5|12209.5|12209.2|12207.2|1202
1636111500000|2021-11-05 11:25:00|12211.2|12209.2|12208.4|12206.4|12211.5|12209.5|12207.6|12205.6|1348
1636111800000|2021-11-05 11:30:00|12207.6|12205.6|12210.8|12208.8|12211.5|12209.5|12207.6|12205.6|1131
1636112100000|2021-11-05 11:35:00|12211.5|12209.5|12208.4|12206.4|12211.5|12209.5|12208.4|12206.4|2344
1636112400000|2021-11-05 11:40:00|12209.2|12207.2|12209.2|12207.2|12210|12208|12208.4|12206.4|430
1636112700000|2021-11-05 11:45:00|12208.4|12206.4|12210|12208|12210.8|12208.8|12208.4|12206.4|511
1636113000000|2021-11-05 11:50:00|12209.2|12207.2|12210|12208|12210.8|12208.8|12208.4|12206.4|1262
1636113300000|2021-11-05 11:55:00|12210.8|12208.8|12211.5|12209.5|12212.3|12210.3|12210|12208|2299
1636113600000|2021-11-05 12:00:00|12211.2|12209.2|12213.1|12211.1|12213.1|12211.1|12210.8|12208.8|2765
1636113900000|2021-11-05 12:05:00|12212.3|12210.3|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|2809
1636114200000|2021-11-05 12:10:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12212.3|12210.3|973
1636114500000|2021-11-05 12:15:00|12215.5|12213.5|12215.5|12213.5|12217|12215|12214.7|12212.7|1712
1636114800000|2021-11-05 12:20:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.1|12211.1|2822
1636115100000|2021-11-05 12:25:00|12213.1|12211.1|12214.3|12212.3|12215.5|12213.5|12213.1|12211.1|4494
1636115400000|2021-11-05 12:30:00|12213.5|12211.5|12205.3|12203.3|12214.3|12212.3|12199.8|12197.8|17870
1636115700000|2021-11-05 12:35:00|12206.1|12204.1|12210|12208|12217.8|12215.8|12206.1|12204.1|10521
1636116000000|2021-11-05 12:40:00|12210.8|12208.8|12208.4|12206.4|12213.9|12211.9|12206.1|12204.1|8932
1636116300000|2021-11-05 12:45:00|12207.6|12205.6|12210.8|12208.8|12212.3|12210.3|12206.1|12204.1|6593
1636116600000|2021-11-05 12:50:00|12210|12208|12207.3|12205.3|12210.8|12208.8|12206.1|12204.1|6399
1636116900000|2021-11-05 12:55:00|12207.6|12205.6|12206.9|12204.9|12210.8|12208.8|12206.1|12204.1|5190
1636117200000|2021-11-05 13:00:00|12206.1|12204.1|12207.6|12205.6|12210|12208|12206.1|12204.1|5131
1636117500000|2021-11-05 13:05:00|12206.9|12204.9|12211.5|12209.5|12211.5|12209.5|12206.9|12204.9|5093
1636117800000|2021-11-05 13:10:00|12210.8|12208.8|12216.2|12214.2|12216.2|12214.2|12210|12208|4092
1636118100000|2021-11-05 13:15:00|12215.5|12213.5|12220.1|12218.1|12221.7|12219.7|12215.5|12213.5|9448
1636118400000|2021-11-05 13:20:00|12219.4|12217.4|12218.6|12216.6|12222.5|12220.5|12218.6|12216.6|3840
1636118700000|2021-11-05 13:25:00|12219.4|12217.4|12227.2|12225.2|12230.3|12228.3|12219.4|12217.4|8777
1636119000000|2021-11-05 13:30:00|12226.8|12224.8|12223.3|12221.3|12227.2|12225.2|12220.9|12218.9|7185
1636119300000|2021-11-05 13:35:00|12224|12222|12224.8|12222.8|12228|12226|12223.3|12221.3|6381
1636119600000|2021-11-05 13:40:00|12225.6|12223.6|12223.3|12221.3|12227.2|12225.2|12222.5|12220.5|3610
1636119900000|2021-11-05 13:45:00|12224|12222|12226.4|12224.4|12227.2|12225.2|12222.5|12220.5|2523
1636120200000|2021-11-05 13:50:00|12225.6|12223.6|12230.3|12228.3|12230.3|12228.3|12224.8|12222.8|4102
1636120500000|2021-11-05 13:55:00|12231.1|12229.1|12231.9|12229.9|12233.4|12231.4|12229.5|12227.5|6950
1636120800000|2021-11-05 14:00:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|5116
1636121100000|2021-11-05 14:05:00|12231.1|12229.1|12228|12226|12231.1|12229.1|12225.6|12223.6|9793
1636121400000|2021-11-05 14:10:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12225.6|12223.6|4936
1636121700000|2021-11-05 14:15:00|12227.2|12225.2|12225.6|12223.6|12228|12226|12225.6|12223.6|4011
1636122000000|2021-11-05 14:20:00|12226.4|12224.4|12228|12226|12228.7|12226.7|12224|12222|5464
1636122300000|2021-11-05 14:25:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228.7|12226.7|10584
1636122600000|2021-11-05 14:30:00|12231.1|12229.1|12231.1|12229.1|12233.4|12231.4|12229.5|12227.5|9422
1636122900000|2021-11-05 14:35:00|12231.9|12229.9|12233.4|12231.4|12234.2|12232.2|12230.3|12228.3|6278
1636123200000|2021-11-05 14:40:00|12234.2|12232.2|12234.2|12232.2|12236.5|12234.5|12233.4|12231.4|8399
1636123500000|2021-11-05 14:45:00|12233.4|12231.4|12235.8|12233.8|12236.5|12234.5|12233.4|12231.4|4249
1636123800000|2021-11-05 14:50:00|12236.5|12234.5|12239.7|12237.7|12240.8|12238.8|12236.2|12234.2|7397
1636124100000|2021-11-05 14:55:00|12239.3|12237.3|12239.7|12237.7|12242|12240|12238.9|12236.9|5115
1636124400000|2021-11-05 15:00:00|12238.9|12236.9|12237.3|12235.3|12240.5|12238.5|12236.5|12234.5|3749
1636124700000|2021-11-05 15:05:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12235.8|12233.8|2754
1636125000000|2021-11-05 15:10:00|12237.3|12235.3|12242|12240|12245.1|12243.1|12237.3|12235.3|8743
1636125300000|2021-11-05 15:15:00|12241.2|12239.2|12240.5|12238.5|12242.8|12240.8|12239.7|12237.7|4130
1636125600000|2021-11-05 15:20:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12238.9|12236.9|4528
1636125900000|2021-11-05 15:25:00|12240.5|12238.5|12238.9|12236.9|12241.2|12239.2|12237.3|12235.3|6320
1636126200000|2021-11-05 15:30:00|12239.7|12237.7|12245.9|12243.9|12246.3|12244.3|12239.7|12237.7|8550
1636126500000|2021-11-05 15:35:00|12246.7|12244.7|12246.7|12244.7|12248.3|12246.3|12244.4|12242.4|8706
1636126800000|2021-11-05 15:40:00|12247.5|12245.5|12249|12247|12249.8|12247.8|12246.7|12244.7|4881
1636127100000|2021-11-05 15:45:00|12248.3|12246.3|12244.4|12242.4|12248.3|12246.3|12243.6|12241.6|7827
1636127400000|2021-11-05 15:50:00|12243.6|12241.6|12247.5|12245.5|12247.5|12245.5|12243.6|12241.6|5600
1636127700000|2021-11-05 15:55:00|12248.3|12246.3|12245.9|12243.9|12248.3|12246.3|12245.1|12243.1|4687
1636128000000|2021-11-05 16:00:00|12245.1|12243.1|12242.8|12240.8|12245.1|12243.1|12242.8|12240.8|3732
1636128300000|2021-11-05 16:05:00|12242|12240|12238.1|12236.1|12242.8|12240.8|12237.3|12235.3|3982
1636128600000|2021-11-05 16:10:00|12237.3|12235.3|12240.5|12238.5|12242.8|12240.8|12237.3|12235.3|4700
1636128900000|2021-11-05 16:15:00|12241.2|12239.2|12244.4|12242.4|12246.7|12244.7|12240.5|12238.5|4464
1636129200000|2021-11-05 16:20:00|12243.6|12241.6|12245.1|12243.1|12245.9|12243.9|12242.8|12240.8|2700
1636129500000|2021-11-05 16:25:00|12244.8|12242.8|12242.8|12240.8|12245.1|12243.1|12242.8|12240.8|3337
1636129800000|2021-11-05 16:30:00|12242|12240|12240.5|12238.5|12242.8|12240.8|12240.5|12238.5|2568
1636130100000|2021-11-05 16:35:00|12241.2|12239.2|12243.6|12241.6|12243.6|12241.6|12240.5|12238.5|1222
1636130400000|2021-11-05 16:40:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12243.6|12241.6|682
1636130700000|2021-11-05 16:45:00|12245.1|12243.1|12245.9|12243.9|12246.7|12244.7|12245.1|12243.1|1763
1636131000000|2021-11-05 16:50:00|12246.7|12244.7|12245.1|12243.1|12246.7|12244.7|12245.1|12243.1|2159
1636131300000|2021-11-05 16:55:00|12245.5|12243.5|12245.9|12243.9|12246.7|12244.7|12245.1|12243.1|2099
1636131600000|2021-11-05 17:00:00|12246.7|12244.7|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|1791
1636131900000|2021-11-05 17:05:00|12246.7|12244.7|12246.7|12244.7|12247.5|12245.5|12245.9|12243.9|2178
1636132200000|2021-11-05 17:10:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12243.6|12241.6|773
1636132500000|2021-11-05 17:15:00|12245.9|12243.9|12246.7|12244.7|12246.7|12244.7|12245.9|12243.9|3806
1636132800000|2021-11-05 17:20:00|12245.9|12243.9|12245.9|12243.9|12246.7|12244.7|12245.1|12243.1|1350
1636133100000|2021-11-05 17:25:00|12245.1|12243.1|12244.4|12242.4|12245.9|12243.9|12244.4|12242.4|1331
1636133400000|2021-11-05 17:30:00|12245.1|12243.1|12246.7|12244.7|12246.7|12244.7|12245.1|12243.1|619
1636133700000|2021-11-05 17:35:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12244.4|12242.4|1811
1636134000000|2021-11-05 17:40:00|12245.9|12243.9|12242|12240|12245.9|12243.9|12242|12240|4524
1636134300000|2021-11-05 17:45:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1371
1636134600000|2021-11-05 17:50:00|12242.8|12240.8|12243.6|12241.6|12244.4|12242.4|12242.8|12240.8|1143
1636134900000|2021-11-05 17:55:00|12242.8|12240.8|12242.8|12240.8|12244.4|12242.4|12242.8|12240.8|1154
1636135200000|2021-11-05 18:00:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|996
1636135500000|2021-11-05 18:05:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1095
1636135800000|2021-11-05 18:10:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242|12240|493
1636136100000|2021-11-05 18:15:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|812
1636136400000|2021-11-05 18:20:00|12245.5|12243.5|12245.9|12243.9|12245.9|12243.9|12245.5|12243.5|393
1636136700000|2021-11-05 18:25:00|12245.1|12243.1|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|557
1636137000000|2021-11-05 18:30:00|12245.9|12243.9|12247.5|12245.5|12247.5|12245.5|12245.1|12243.1|3196
1636137300000|2021-11-05 18:35:00|12248.3|12246.3|12248.3|12246.3|12249|12247|12247.5|12245.5|1359
1636137600000|2021-11-05 18:40:00|12248.7|12246.7|12248.3|12246.3|12249|12247|12248.3|12246.3|1877
1636137900000|2021-11-05 18:45:00|12247.5|12245.5|12246.7|12244.7|12247.5|12245.5|12246.7|12244.7|1324
1636138200000|2021-11-05 18:50:00|12245.9|12243.9|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|3619
1636138500000|2021-11-05 18:55:00|12246.7|12244.7|12246.7|12244.7|12247.5|12245.5|12245.9|12243.9|2859
1636138800000|2021-11-05 19:00:00|12245.9|12243.9|12246.7|12244.7|12246.7|12244.7|12245.9|12243.9|2232
1636139100000|2021-11-05 19:05:00|12247.5|12245.5|12248.3|12246.3|12248.3|12246.3|12246.7|12244.7|4549
1636139400000|2021-11-05 19:10:00|12249|12247|12249|12247|12249|12247|12248.3|12246.3|1910
1636139700000|2021-11-05 19:15:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|1861
1636140000000|2021-11-05 19:20:00|12248.3|12246.3|12249.8|12247.8|12249.8|12247.8|12248.3|12246.3|2436
1636140300000|2021-11-05 19:25:00|12250.6|12248.6|12252.2|12250.2|12253|12251|12250.6|12248.6|2331
1636140600000|2021-11-05 19:30:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1233
1636140900000|2021-11-05 19:35:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|1010
1636141200000|2021-11-05 19:40:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1261
1636141500000|2021-11-05 19:45:00|12251.4|12249.4|12250.6|12248.6|12251.4|12249.4|12249.8|12247.8|1280
1636141800000|2021-11-05 19:50:00|12250.2|12248.2|12248.3|12246.3|12250.2|12248.2|12247.5|12245.5|3053
1636142100000|2021-11-05 19:55:00|12249|12247|12246.7|12244.7|12249|12247|12246.7|12244.7|3698
1636142400000|2021-11-05 20:00:00|12247.5|12245.5|12245.1|12243.1|12248.3|12246.3|12245.1|12243.1|3265
1636142700000|2021-11-05 20:05:00|12245.9|12243.9|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|513
1636143000000|2021-11-05 20:10:00|12245.5|12243.5|12242.8|12240.8|12245.9|12243.9|12242.8|12240.8|3945
1636143300000|2021-11-05 20:15:00|12243.6|12241.6|12244.4|12242.4|12245.1|12243.1|12242.8|12240.8|1945
1636143600000|2021-11-05 20:20:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|620
1636143900000|2021-11-05 20:25:00|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|209
1636144200000|2021-11-05 20:30:00|12245.1|12243.1|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1313
1636144500000|2021-11-05 20:35:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1105
1636144800000|2021-11-05 20:40:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1999
1636145100000|2021-11-05 20:45:00|12245.5|12243.5|12245.1|12243.1|12245.5|12243.5|12245.1|12243.1|960
1636145400000|2021-11-05 20:50:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|796
1636145700000|2021-11-05 20:55:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|1337
1636326000000|2021-11-07 23:00:00|12239.3|12237.3|12239.7|12237.7|12241.2|12239.2|12236.5|12234.5|2674
1636326300000|2021-11-07 23:05:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|1014
1636326600000|2021-11-07 23:10:00|12240.8|12238.8|12242|12240|12242|12240|12240.5|12238.5|1091
1636326900000|2021-11-07 23:15:00|12241.6|12239.6|12242.8|12240.8|12243.2|12241.2|12241.6|12239.6|658
1636327200000|2021-11-07 23:20:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|627
1636327500000|2021-11-07 23:25:00|12242.8|12240.8|12244|12242|12244.4|12242.4|12242.8|12240.8|358
1636327800000|2021-11-07 23:30:00|12243.6|12241.6|12245.1|12243.1|12245.9|12243.9|12243.6|12241.6|371
1636328100000|2021-11-07 23:35:00|12245.9|12243.9|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|190
1636328400000|2021-11-07 23:40:00|12246.7|12244.7|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|140
1636328700000|2021-11-07 23:45:00|||||||||474
1636329000000|2021-11-07 23:50:00|12246.3|12244.3|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|171
1636329300000|2021-11-07 23:55:00|||||||||46
1636329600000|2021-11-08 00:00:00|12245.1|12243.1|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|340
1636329900000|2021-11-08 00:05:00|12243.6|12241.6|12242.8|12240.8|12243.6|12241.6|12242.8|12240.8|1058
1636330200000|2021-11-08 00:10:00|12242|12240|12242|12240|12242|12240|12241.2|12239.2|183
1636330500000|2021-11-08 00:15:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12240.5|12238.5|367
1636330800000|2021-11-08 00:20:00|12240.8|12238.8|12242|12240|12242|12240|12240.5|12238.5|165
1636331100000|2021-11-08 00:25:00|12241.2|12239.2|12241.6|12239.6|12242|12240|12241.2|12239.2|236
1636331400000|2021-11-08 00:30:00|12242|12240|12239.7|12237.7|12242|12240|12239.7|12237.7|289
1636331700000|2021-11-08 00:35:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|109
1636332000000|2021-11-08 00:40:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|487
1636332300000|2021-11-08 00:45:00|12237.7|12235.7|12238.1|12236.1|12238.9|12236.9|12237.7|12235.7|494
1636332600000|2021-11-08 00:50:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|36
1636332900000|2021-11-08 00:55:00|||||||||22
1636333200000|2021-11-08 01:00:00|12239.3|12237.3|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|197
1636333500000|2021-11-08 01:05:00|||||||||32
1636333800000|2021-11-08 01:10:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|396
1636334100000|2021-11-08 01:15:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|329
1636334400000|2021-11-08 01:20:00|12238.1|12236.1|12238.5|12236.5|12238.9|12236.9|12238.1|12236.1|353
1636334700000|2021-11-08 01:25:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|234
1636335000000|2021-11-08 01:30:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|140
1636335300000|2021-11-08 01:35:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|752
1636335600000|2021-11-08 01:40:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|308
1636335900000|2021-11-08 01:45:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235|12233|501
1636336200000|2021-11-08 01:50:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|86
1636336500000|2021-11-08 01:55:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|116
1636336800000|2021-11-08 02:00:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12236.9|12234.9|445
1636337100000|2021-11-08 02:05:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|638
1636337400000|2021-11-08 02:10:00|12237.3|12235.3|12236.9|12234.9|12238.1|12236.1|12236.5|12234.5|539
1636337700000|2021-11-08 02:15:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|138
1636338000000|2021-11-08 02:20:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|268
1636338300000|2021-11-08 02:25:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|161
1636338600000|2021-11-08 02:30:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|370
1636338900000|2021-11-08 02:35:00|12235.4|12233.4|12235.8|12233.8|12235.8|12233.8|12235|12233|51
1636339200000|2021-11-08 02:40:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|27
1636339500000|2021-11-08 02:45:00|||||||||52
1636339800000|2021-11-08 02:50:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|50
1636340100000|2021-11-08 02:55:00|12235.4|12233.4|12235.4|12233.4|12235.8|12233.8|12235|12233|421
1636340400000|2021-11-08 03:00:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|507
1636340700000|2021-11-08 03:05:00|||||||||73
1636341000000|2021-11-08 03:10:00|12235|12233|12234.6|12232.6|12235|12233|12234.2|12232.2|591
1636341300000|2021-11-08 03:15:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|731
1636341600000|2021-11-08 03:20:00|12233.8|12231.8|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|438
1636341900000|2021-11-08 03:25:00|||||||||409
1636342200000|2021-11-08 03:30:00|||||||||12
1636342500000|2021-11-08 03:35:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|263
1636342800000|2021-11-08 03:40:00|12233|12231|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|146
1636343100000|2021-11-08 03:45:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|122
1636343400000|2021-11-08 03:50:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|133
1636343700000|2021-11-08 03:55:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|184
1636344000000|2021-11-08 04:00:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|715
1636344300000|2021-11-08 04:05:00|12235.8|12233.8|12238.9|12236.9|12238.9|12236.9|12235.8|12233.8|1204
1636344600000|2021-11-08 04:10:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|582
1636344900000|2021-11-08 04:15:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|250
1636345200000|2021-11-08 04:20:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|150
1636345500000|2021-11-08 04:25:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|417
1636345800000|2021-11-08 04:30:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|116
1636346100000|2021-11-08 04:35:00|||||||||1
1636346400000|2021-11-08 04:40:00|||||||||1
1636347000000|2021-11-08 04:50:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|489
1636347300000|2021-11-08 04:55:00|12239.3|12237.3|12238.9|12236.9|12239.3|12237.3|12238.9|12236.9|110
1636347600000|2021-11-08 05:00:00|||||||||1
1636347900000|2021-11-08 05:05:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|212
1636348200000|2021-11-08 05:10:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|231
1636348500000|2021-11-08 05:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|446
1636348800000|2021-11-08 05:20:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|222
1636349100000|2021-11-08 05:25:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|108
1636349400000|2021-11-08 05:30:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|478
1636349700000|2021-11-08 05:35:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|537
1636350000000|2021-11-08 05:40:00|||||||||8
1636350300000|2021-11-08 05:45:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|307
1636350600000|2021-11-08 05:50:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|111
1636350900000|2021-11-08 05:55:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|193
1636351200000|2021-11-08 06:00:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|117
1636351500000|2021-11-08 06:05:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|166
1636351800000|2021-11-08 06:10:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|407
1636352100000|2021-11-08 06:15:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|309
1636352400000|2021-11-08 06:20:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|114
1636352700000|2021-11-08 06:25:00|12237.7|12235.7|12236.5|12234.5|12237.7|12235.7|12236.5|12234.5|200
1636353000000|2021-11-08 06:30:00|12236.9|12234.9|12237.3|12235.3|12237.3|12235.3|12236.9|12234.9|70
1636353300000|2021-11-08 06:35:00|12238.1|12236.1|12235.8|12233.8|12238.1|12236.1|12235.8|12233.8|449
1636353600000|2021-11-08 06:40:00|12236.5|12234.5|12238.1|12236.1|12238.1|12236.1|12235.8|12233.8|1918
1636353900000|2021-11-08 06:45:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|838
1636354200000|2021-11-08 06:50:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|552
1636354500000|2021-11-08 06:55:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12240.5|12238.5|775
1636354800000|2021-11-08 07:00:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|1290
1636355100000|2021-11-08 07:05:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12238.9|12236.9|518
1636355400000|2021-11-08 07:10:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|1584
1636355700000|2021-11-08 07:15:00|12240.1|12238.1|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|1579
1636356000000|2021-11-08 07:20:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12238.1|12236.1|188
1636356300000|2021-11-08 07:25:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|812
1636356600000|2021-11-08 07:30:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12238.9|12236.9|807
1636356900000|2021-11-08 07:35:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12235.8|12233.8|1048
1636357200000|2021-11-08 07:40:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|701
1636357500000|2021-11-08 07:45:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|230
1636357800000|2021-11-08 07:50:00|12236.5|12234.5|12235.8|12233.8|12238.1|12236.1|12235.8|12233.8|1825
1636358100000|2021-11-08 07:55:00|12236.5|12234.5|12233.4|12231.4|12236.5|12234.5|12232.6|12230.6|959
1636358400000|2021-11-08 08:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1490
1636358700000|2021-11-08 08:05:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|1281
1636359000000|2021-11-08 08:10:00|12232.6|12230.6|12231.1|12229.1|12233.4|12231.4|12231.1|12229.1|1366
1636359300000|2021-11-08 08:15:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1130
1636359600000|2021-11-08 08:20:00|12231.9|12229.9|12228.7|12226.7|12231.9|12229.9|12228.7|12226.7|2865
1636359900000|2021-11-08 08:25:00|12228|12226|12228|12226|12229.5|12227.5|12227.2|12225.2|1456
1636360200000|2021-11-08 08:30:00|12227.2|12225.2|12229.5|12227.5|12229.5|12227.5|12226.4|12224.4|1574
1636360500000|2021-11-08 08:35:00|12230.3|12228.3|12229.1|12227.1|12230.3|12228.3|12228|12226|1526
1636360800000|2021-11-08 08:40:00|12228.7|12226.7|12228|12226|12229.1|12227.1|12227.2|12225.2|1023
1636361100000|2021-11-08 08:45:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|720
1636361400000|2021-11-08 08:50:00|12228|12226|12227.2|12225.2|12228|12226|12227.2|12225.2|1318
1636361700000|2021-11-08 08:55:00|12227.6|12225.6|12226.4|12224.4|12228|12226|12224|12222|1160
1636362000000|2021-11-08 09:00:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12225.2|12223.2|1563
1636362300000|2021-11-08 09:05:00|12226|12224|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1442
1636362600000|2021-11-08 09:10:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|749
1636362900000|2021-11-08 09:15:00|12226.4|12224.4|12228|12226|12228.7|12226.7|12226.4|12224.4|582
1636363200000|2021-11-08 09:20:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|1339
1636363500000|2021-11-08 09:25:00|12226.4|12224.4|12228|12226|12228|12226|12226.4|12224.4|1930
1636363800000|2021-11-08 09:30:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228|12226|426
1636364100000|2021-11-08 09:35:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|278
1636364400000|2021-11-08 09:40:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|349
1636364700000|2021-11-08 09:45:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|312
1636365000000|2021-11-08 09:50:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|235
1636365300000|2021-11-08 09:55:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|304
1636365600000|2021-11-08 10:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|257
1636365900000|2021-11-08 10:05:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|404
1636366200000|2021-11-08 10:10:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|139
1636366500000|2021-11-08 10:15:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|340
1636366800000|2021-11-08 10:20:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228.7|12226.7|511
1636367100000|2021-11-08 10:25:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|117
1636367400000|2021-11-08 10:30:00|||||||||105
1636367700000|2021-11-08 10:35:00|||||||||147
1636368000000|2021-11-08 10:40:00|12229.1|12227.1|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|176
1636368300000|2021-11-08 10:45:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|588
1636368600000|2021-11-08 10:50:00|||||||||621
1636368900000|2021-11-08 10:55:00|||||||||238
1636369200000|2021-11-08 11:00:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|420
1636369500000|2021-11-08 11:05:00|12228|12226|12228|12226|12228|12226|12227.2|12225.2|726
1636369800000|2021-11-08 11:10:00|||||||||140
1636370100000|2021-11-08 11:15:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|390
1636370400000|2021-11-08 11:20:00|||||||||126
1636370700000|2021-11-08 11:25:00|12225.6|12223.6|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|794
1636371000000|2021-11-08 11:30:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|7424
1636371300000|2021-11-08 11:35:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|2490
1636371600000|2021-11-08 11:40:00|||||||||400
1636371900000|2021-11-08 11:45:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|682
1636372200000|2021-11-08 11:50:00|12227.2|12225.2|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|1369
1636372500000|2021-11-08 11:55:00|12224.8|12222.8|12226.4|12224.4|12226.4|12224.4|12224.8|12222.8|1066
1636372800000|2021-11-08 12:00:00|||||||||163
1636373100000|2021-11-08 12:05:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|1125
1636373400000|2021-11-08 12:10:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|1445
1636373700000|2021-11-08 12:15:00|12227.6|12225.6|12227.2|12225.2|12228|12226|12227.2|12225.2|323
1636374000000|2021-11-08 12:20:00|12228|12226|12228|12226|12228.7|12226.7|12227.6|12225.6|342
1636374300000|2021-11-08 12:25:00|12228.7|12226.7|12228|12226|12228.7|12226.7|12228|12226|375
1636374600000|2021-11-08 12:30:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|330
1636374900000|2021-11-08 12:35:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|288
1636375200000|2021-11-08 12:40:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|2209
1636375500000|2021-11-08 12:45:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|388
1636375800000|2021-11-08 12:50:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12228|12226|823
1636376100000|2021-11-08 12:55:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|224
1636376400000|2021-11-08 13:00:00|12228|12226|12227.2|12225.2|12228|12226|12225.6|12223.6|1168
1636376700000|2021-11-08 13:05:00|12228|12226|12228|12226|12228.7|12226.7|12226.4|12224.4|978
1636377000000|2021-11-08 13:10:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|953
1636377300000|2021-11-08 13:15:00|12228|12226|12228|12226|12228|12226|12226.4|12224.4|1717
1636377600000|2021-11-08 13:20:00|12227.2|12225.2|12228.7|12226.7|12229.5|12227.5|12226.4|12224.4|2834
1636377900000|2021-11-08 13:25:00|12228|12226|12230.3|12228.3|12231.1|12229.1|12228|12226|1821
1636378200000|2021-11-08 13:30:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228|12226|657
1636378500000|2021-11-08 13:35:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12228|12226|2490
1636378800000|2021-11-08 13:40:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228|12226|2577
1636379100000|2021-11-08 13:45:00|12228|12226|12228|12226|12228.7|12226.7|12227.2|12225.2|1799
1636379400000|2021-11-08 13:50:00|12228.7|12226.7|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|3574
1636379700000|2021-11-08 13:55:00|12230.3|12228.3|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|3690
1636380000000|2021-11-08 14:00:00|12227.2|12225.2|12228.7|12226.7|12230.3|12228.3|12224|12222|5863
1636380300000|2021-11-08 14:05:00|12229.5|12227.5|12231.9|12229.9|12231.9|12229.9|12229.5|12227.5|2906
1636380600000|2021-11-08 14:10:00|12231.5|12229.5|12235.8|12233.8|12236.2|12234.2|12231.1|12229.1|4153
1636380900000|2021-11-08 14:15:00|12236.5|12234.5|12238.9|12236.9|12238.9|12236.9|12235.8|12233.8|2679
1636381200000|2021-11-08 14:20:00|12239.7|12237.7|12235.8|12233.8|12239.7|12237.7|12235.8|12233.8|2180
1636381500000|2021-11-08 14:25:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|2024
1636381800000|2021-11-08 14:30:00|12236.5|12234.5|12231.9|12229.9|12236.5|12234.5|12231.1|12229.1|4784
1636382100000|2021-11-08 14:35:00|12232.6|12230.6|12231.1|12229.1|12234.2|12232.2|12230.3|12228.3|3391
1636382400000|2021-11-08 14:40:00|12230.3|12228.3|12228.7|12226.7|12231.9|12229.9|12228.7|12226.7|3368
1636382700000|2021-11-08 14:45:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12227.2|12225.2|1864
1636383000000|2021-11-08 14:50:00|12228.3|12226.3|12230.3|12228.3|12230.3|12228.3|12228|12226|2175
1636383300000|2021-11-08 14:55:00|12231.1|12229.1|12231.1|12229.1|12232.6|12230.6|12230.3|12228.3|3086
1636383600000|2021-11-08 15:00:00|12231.9|12229.9|12231.1|12229.1|12232.6|12230.6|12230.3|12228.3|1989
1636383900000|2021-11-08 15:05:00|12231.9|12229.9|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|2360
1636384200000|2021-11-08 15:10:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|828
1636384500000|2021-11-08 15:15:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12227.2|12225.2|1343
1636384800000|2021-11-08 15:20:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|2799
1636385100000|2021-11-08 15:25:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|2178
1636385400000|2021-11-08 15:30:00|12225.6|12223.6|12224|12222|12226.4|12224.4|12223.3|12221.3|2872
1636385700000|2021-11-08 15:35:00|12223.3|12221.3|12223.3|12221.3|12223.7|12221.7|12221.7|12219.7|3741
1636386000000|2021-11-08 15:40:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|4868
1636386300000|2021-11-08 15:45:00|12221.3|12219.3|12223.3|12221.3|12223.3|12221.3|12220.9|12218.9|1383
1636386600000|2021-11-08 15:50:00|12224|12222|12223.3|12221.3|12224|12222|12222.5|12220.5|3204
1636386900000|2021-11-08 15:55:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|1480
1636387200000|2021-11-08 16:00:00|12221.7|12219.7|12221.7|12219.7|12221.7|12219.7|12220.9|12218.9|1530
1636387500000|2021-11-08 16:05:00|12222.5|12220.5|12223.3|12221.3|12224|12222|12222.5|12220.5|1778
1636387800000|2021-11-08 16:10:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|942
1636388100000|2021-11-08 16:15:00|12222.5|12220.5|12221.7|12219.7|12223.3|12221.3|12221.7|12219.7|1523
1636388400000|2021-11-08 16:20:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|3979
1636388700000|2021-11-08 16:25:00|12220.9|12218.9|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|1772
1636389000000|2021-11-08 16:30:00|12222.5|12220.5|12220.9|12218.9|12222.5|12220.5|12220.1|12218.1|1887
1636389300000|2021-11-08 16:35:00|12221.7|12219.7|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|2958
1636389600000|2021-11-08 16:40:00|12220.5|12218.5|12222.5|12220.5|12222.5|12220.5|12220.1|12218.1|842
1636389900000|2021-11-08 16:45:00|12223.3|12221.3|12221.7|12219.7|12223.3|12221.3|12221.7|12219.7|2836
1636390200000|2021-11-08 16:50:00|12220.9|12218.9|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|1864
1636390500000|2021-11-08 16:55:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|4820
1636390800000|2021-11-08 17:00:00|12220.9|12218.9|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|1510
1636391100000|2021-11-08 17:05:00|12220.1|12218.1|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|2240
1636391400000|2021-11-08 17:10:00|12220.1|12218.1|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|1432
1636391700000|2021-11-08 17:15:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|1639
1636392000000|2021-11-08 17:20:00|12219.4|12217.4|12219.4|12217.4|12220.1|12218.1|12219.4|12217.4|2302
1636392300000|2021-11-08 17:25:00|12218.6|12216.6|12219.4|12217.4|12219.4|12217.4|12218.6|12216.6|3706
1636392600000|2021-11-08 17:30:00|12218.6|12216.6|12217|12215|12218.6|12216.6|12217|12215|2000
1636392900000|2021-11-08 17:35:00|12217.8|12215.8|12218.6|12216.6|12219.4|12217.4|12217.8|12215.8|1782
1636393200000|2021-11-08 17:40:00|12219.4|12217.4|12218.6|12216.6|12219.4|12217.4|12218.6|12216.6|1440
1636393500000|2021-11-08 17:45:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|795
1636393800000|2021-11-08 17:50:00|12217|12215|12215.5|12213.5|12217.8|12215.8|12215.5|12213.5|4731
1636394100000|2021-11-08 17:55:00|||||||||1378
1636394400000|2021-11-08 18:00:00|12216.2|12214.2|12210.8|12208.8|12217|12215|12210.8|12208.8|6094
1636394700000|2021-11-08 18:05:00|12210|12208|12213.9|12211.9|12213.9|12211.9|12210|12208|6359
1636395000000|2021-11-08 18:10:00|12213.1|12211.1|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|2392
1636395300000|2021-11-08 18:15:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|8737
1636395600000|2021-11-08 18:20:00|12214.7|12212.7|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1792
1636395900000|2021-11-08 18:25:00|12217|12215|12216.2|12214.2|12217|12215|12216.2|12214.2|1733
1636396200000|2021-11-08 18:30:00|12215.5|12213.5|12217|12215|12217|12215|12215.5|12213.5|811
1636396500000|2021-11-08 18:35:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|650
1636396800000|2021-11-08 18:40:00|12218.6|12216.6|12217.8|12215.8|12218.6|12216.6|12217|12215|1166
1636397100000|2021-11-08 18:45:00|12217|12215|12218.6|12216.6|12218.6|12216.6|12217|12215|1037
1636397400000|2021-11-08 18:50:00|12217.8|12215.8|12217|12215|12217.8|12215.8|12217|12215|874
1636397700000|2021-11-08 18:55:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|205
1636398000000|2021-11-08 19:00:00|12217|12215|12215.5|12213.5|12217|12215|12215.5|12213.5|1305
1636398300000|2021-11-08 19:05:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|394
1636398600000|2021-11-08 19:10:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|1306
1636398900000|2021-11-08 19:15:00|12215.8|12213.8|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|591
1636399200000|2021-11-08 19:20:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|505
1636399500000|2021-11-08 19:25:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|255
1636399800000|2021-11-08 19:30:00|12213.9|12211.9|12213.1|12211.1|12214.7|12212.7|12213.1|12211.1|2038
1636400100000|2021-11-08 19:35:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|1110
1636400400000|2021-11-08 19:40:00|||||||||217
1636400700000|2021-11-08 19:45:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|1056
1636401000000|2021-11-08 19:50:00|12213.1|12211.1|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|2008
1636401300000|2021-11-08 19:55:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|3477
1636401600000|2021-11-08 20:00:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|2197
1636401900000|2021-11-08 20:05:00|12211.5|12209.5|12210.8|12208.8|12211.5|12209.5|12210.8|12208.8|3669
1636402200000|2021-11-08 20:10:00|12210|12208|12210|12208|12210.8|12208.8|12209.2|12207.2|9450
1636402500000|2021-11-08 20:15:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|1347
1636402800000|2021-11-08 20:20:00|12209.2|12207.2|12209.2|12207.2|12210|12208|12209.2|12207.2|699
1636403100000|2021-11-08 20:25:00|12210|12208|12210|12208|12210.8|12208.8|12209.2|12207.2|652
1636403400000|2021-11-08 20:30:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|602
1636403700000|2021-11-08 20:35:00|||||||||776
1636404000000|2021-11-08 20:40:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|1293
1636404300000|2021-11-08 20:45:00|12210.8|12208.8|12210.8|12208.8|12210.8|12208.8|12210.8|12208.8|354
1636404600000|2021-11-08 20:50:00|12211.5|12209.5|12210.8|12208.8|12211.5|12209.5|12210.8|12208.8|2290
1636404900000|2021-11-08 20:55:00|12210|12208|12210|12208|12210|12208|12209.2|12207.2|4590
1636405200000|2021-11-08 21:00:00|12211.5|12209.5|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|3371
1636405500000|2021-11-08 21:05:00|12211.5|12209.5|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|309
1636405800000|2021-11-08 21:10:00|12211.5|12209.5|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|417
1636406100000|2021-11-08 21:15:00|||||||||395
1636406400000|2021-11-08 21:20:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|494
1636406700000|2021-11-08 21:25:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|564
1636407000000|2021-11-08 21:30:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|295
1636407300000|2021-11-08 21:35:00|12211.5|12209.5|12210.8|12208.8|12212.3|12210.3|12210.8|12208.8|1038
1636407600000|2021-11-08 21:40:00|12211.5|12209.5|12211.5|12209.5|12212.3|12210.3|12210.8|12208.8|3228
1636407900000|2021-11-08 21:45:00|12212.3|12210.3|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|2089
1636408200000|2021-11-08 21:50:00|12212.7|12210.7|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|985
1636408500000|2021-11-08 21:55:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|1423
1636412400000|2021-11-08 23:00:00|12212.7|12210.7|12213.9|12211.9|12214.3|12212.3|12212.7|12210.7|407
1636412700000|2021-11-08 23:05:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12214.3|12212.3|95
1636413000000|2021-11-08 23:10:00|12215.1|12213.1|12215.5|12213.5|12215.5|12213.5|12215.1|12213.1|316
1636413300000|2021-11-08 23:15:00|12215.1|12213.1|12214.7|12212.7|12215.1|12213.1|12214.7|12212.7|286
1636413600000|2021-11-08 23:20:00|||||||||160
1636413900000|2021-11-08 23:25:00|||||||||25
1636414200000|2021-11-08 23:30:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|49
1636414500000|2021-11-08 23:35:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|158
1636414800000|2021-11-08 23:40:00|||||||||23
1636415100000|2021-11-08 23:45:00|12215.1|12213.1|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|46
1636415400000|2021-11-08 23:50:00|12214.3|12212.3|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|198
1636415700000|2021-11-08 23:55:00|12213.5|12211.5|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|178
1636416000000|2021-11-09 00:00:00|12214.7|12212.7|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|617
1636416300000|2021-11-09 00:05:00|||||||||301
1636416600000|2021-11-09 00:10:00|12215.1|12213.1|12215.5|12213.5|12216.2|12214.2|12215.1|12213.1|570
1636416900000|2021-11-09 00:15:00|12215.8|12213.8|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|160
1636417200000|2021-11-09 00:20:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|181
1636417500000|2021-11-09 00:25:00|12217|12215|12217|12215|12217|12215|12217|12215|459
1636417800000|2021-11-09 00:30:00|||||||||27
1636418100000|2021-11-09 00:35:00|||||||||17
1636418400000|2021-11-09 00:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|1079
1636418700000|2021-11-09 00:45:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.8|12213.8|319
1636419000000|2021-11-09 00:50:00|||||||||533
1636419300000|2021-11-09 00:55:00|||||||||414
1636419600000|2021-11-09 01:00:00|12217|12215|12217|12215|12217|12215|12217|12215|983
1636419900000|2021-11-09 01:05:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12216.2|12214.2|323
1636420200000|2021-11-09 01:10:00|12217|12215|12216.2|12214.2|12217|12215|12216.2|12214.2|485
1636420500000|2021-11-09 01:15:00|12217|12215|12217|12215|12217|12215|12216.2|12214.2|452
1636420800000|2021-11-09 01:20:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|82
1636421100000|2021-11-09 01:25:00|12217|12215|12217.8|12215.8|12217.8|12215.8|12217|12215|835
1636421400000|2021-11-09 01:30:00|12217|12215|12216.2|12214.2|12217|12215|12216.2|12214.2|521
1636421700000|2021-11-09 01:35:00|12217|12215|12217|12215|12217|12215|12216.2|12214.2|221
1636422000000|2021-11-09 01:40:00|12216.2|12214.2|12217.8|12215.8|12217.8|12215.8|12216.2|12214.2|277
1636422300000|2021-11-09 01:45:00|12217|12215|12217|12215|12217.4|12215.4|12217|12215|156
1636422600000|2021-11-09 01:50:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|285
1636422900000|2021-11-09 01:55:00|12218.6|12216.6|12222.5|12220.5|12222.5|12220.5|12218.6|12216.6|3584
1636423200000|2021-11-09 02:00:00|12221.7|12219.7|12224|12222|12224.8|12222.8|12221.7|12219.7|3545
1636423500000|2021-11-09 02:05:00|12223.3|12221.3|12222.5|12220.5|12224|12222|12221.7|12219.7|6009
1636423800000|2021-11-09 02:10:00|12221.7|12219.7|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|329
1636424100000|2021-11-09 02:15:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|629
1636424400000|2021-11-09 02:20:00|12221.3|12219.3|12220.9|12218.9|12221.7|12219.7|12220.9|12218.9|111
1636424700000|2021-11-09 02:25:00|||||||||41
1636425000000|2021-11-09 02:30:00|12221.7|12219.7|12221.7|12219.7|12221.7|12219.7|12221.3|12219.3|91
1636425300000|2021-11-09 02:35:00|||||||||198
1636425600000|2021-11-09 02:40:00|12222.1|12220.1|12222.5|12220.5|12222.5|12220.5|12222.1|12220.1|53
1636425900000|2021-11-09 02:45:00|||||||||30
1636426200000|2021-11-09 02:50:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12222.5|12220.5|1158
1636426500000|2021-11-09 02:55:00|12222.5|12220.5|12224.8|12222.8|12224.8|12222.8|12222.5|12220.5|787
1636426800000|2021-11-09 03:00:00|12224|12222|12225.2|12223.2|12225.6|12223.6|12224|12222|1209
1636427100000|2021-11-09 03:05:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|579
1636427400000|2021-11-09 03:10:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|369
1636427700000|2021-11-09 03:15:00|||||||||255
1636428000000|2021-11-09 03:20:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|106
1636428300000|2021-11-09 03:25:00|||||||||90
1636428600000|2021-11-09 03:30:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|302
1636428900000|2021-11-09 03:35:00|12224.8|12222.8|12226.4|12224.4|12226.8|12224.8|12224.8|12222.8|664
1636429200000|2021-11-09 03:40:00|12227.2|12225.2|12229.5|12227.5|12229.5|12227.5|12226.4|12224.4|1850
1636429500000|2021-11-09 03:45:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|314
1636429800000|2021-11-09 03:50:00|12230.3|12228.3|12231.5|12229.5|12231.9|12229.9|12230.3|12228.3|2322
1636430100000|2021-11-09 03:55:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|797
1636430400000|2021-11-09 04:00:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|416
1636430700000|2021-11-09 04:05:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|397
1636431000000|2021-11-09 04:10:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|141
1636431300000|2021-11-09 04:15:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|436
1636431600000|2021-11-09 04:20:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|294
1636431900000|2021-11-09 04:25:00|||||||||124
1636432200000|2021-11-09 04:30:00|||||||||170
1636432500000|2021-11-09 04:35:00|12229.5|12227.5|12229.9|12227.9|12230.3|12228.3|12229.5|12227.5|273
1636432800000|2021-11-09 04:40:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|83
1636433100000|2021-11-09 04:45:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|83
1636433400000|2021-11-09 04:50:00|||||||||122
1636433700000|2021-11-09 04:55:00|12228|12226|12228|12226|12228|12226|12227.2|12225.2|717
1636434000000|2021-11-09 05:00:00|12228.7|12226.7|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|884
1636434300000|2021-11-09 05:05:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|362
1636434600000|2021-11-09 05:10:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|536
1636434900000|2021-11-09 05:15:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|695
1636435200000|2021-11-09 05:20:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|779
1636435500000|2021-11-09 05:25:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1431
1636435800000|2021-11-09 05:30:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|591
1636436100000|2021-11-09 05:35:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|166
1636436400000|2021-11-09 05:40:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|196
1636436700000|2021-11-09 05:45:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|123
1636437000000|2021-11-09 05:50:00|||||||||33
1636437300000|2021-11-09 05:55:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|647
1636437600000|2021-11-09 06:00:00|12230.7|12228.7|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|236
1636437900000|2021-11-09 06:05:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|318
1636438200000|2021-11-09 06:10:00|||||||||193
1636438500000|2021-11-09 06:15:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|154
1636438800000|2021-11-09 06:20:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|122
1636439100000|2021-11-09 06:25:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|695
1636439400000|2021-11-09 06:30:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|227
1636439700000|2021-11-09 06:35:00|12229.5|12227.5|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|169
1636440000000|2021-11-09 06:40:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1236
1636440300000|2021-11-09 06:45:00|12228.7|12226.7|12229.1|12227.1|12229.5|12227.5|12228.7|12226.7|359
1636440600000|2021-11-09 06:50:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228.7|12226.7|421
1636440900000|2021-11-09 06:55:00|12229.5|12227.5|12227.2|12225.2|12230.3|12228.3|12227.2|12225.2|660
1636441200000|2021-11-09 07:00:00|12228|12226|12228.7|12226.7|12229.5|12227.5|12227.2|12225.2|1035
1636441500000|2021-11-09 07:05:00|12228|12226|12231.9|12229.9|12231.9|12229.9|12228|12226|993
1636441800000|2021-11-09 07:10:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|2143
1636442100000|2021-11-09 07:15:00|12232.6|12230.6|12231.1|12229.1|12233.4|12231.4|12229.5|12227.5|1682
1636442400000|2021-11-09 07:20:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|353
1636442700000|2021-11-09 07:25:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|367
1636443000000|2021-11-09 07:30:00|12228.7|12226.7|12227.2|12225.2|12229.5|12227.5|12226.4|12224.4|824
1636443300000|2021-11-09 07:35:00|12226.4|12224.4|12224|12222|12227.2|12225.2|12224|12222|872
1636443600000|2021-11-09 07:40:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|1485
1636443900000|2021-11-09 07:45:00|12222.9|12220.9|12220.9|12218.9|12223.3|12221.3|12220.9|12218.9|1130
1636444200000|2021-11-09 07:50:00|12221.7|12219.7|12220.1|12218.1|12221.7|12219.7|12220.1|12218.1|1699
1636444500000|2021-11-09 07:55:00|12219.4|12217.4|12221.7|12219.7|12222.5|12220.5|12219.4|12217.4|926
1636444800000|2021-11-09 08:00:00|12222.5|12220.5|12220.1|12218.1|12222.5|12220.5|12220.1|12218.1|1527
1636445100000|2021-11-09 08:05:00|12219.4|12217.4|12220.1|12218.1|12220.9|12218.9|12218.6|12216.6|916
1636445400000|2021-11-09 08:10:00|12220.9|12218.9|12222.5|12220.5|12222.5|12220.5|12220.1|12218.1|1051
1636445700000|2021-11-09 08:15:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12220.1|12218.1|1838
1636446000000|2021-11-09 08:20:00|12221.7|12219.7|12221.7|12219.7|12223.3|12221.3|12220.9|12218.9|662
1636446300000|2021-11-09 08:25:00|12220.9|12218.9|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|710
1636446600000|2021-11-09 08:30:00|12221.3|12219.3|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|904
1636446900000|2021-11-09 08:35:00|12222.1|12220.1|12223.3|12221.3|12224.8|12222.8|12222.1|12220.1|1020
1636447200000|2021-11-09 08:40:00|12222.5|12220.5|12224.8|12222.8|12225.6|12223.6|12222.1|12220.1|1027
1636447500000|2021-11-09 08:45:00|12224|12222|12221.7|12219.7|12224.8|12222.8|12221.7|12219.7|1136
1636447800000|2021-11-09 08:50:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|739
1636448100000|2021-11-09 08:55:00|||||||||62
1636448400000|2021-11-09 09:00:00|12224|12222|12224|12222|12224|12222|12222.5|12220.5|1325
1636448700000|2021-11-09 09:05:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|438
1636449000000|2021-11-09 09:10:00|12224|12222|12224|12222|12224.8|12222.8|12224|12222|532
1636449300000|2021-11-09 09:15:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|704
1636449600000|2021-11-09 09:20:00|12224|12222|12224.8|12222.8|12224.8|12222.8|12223.3|12221.3|1029
1636449900000|2021-11-09 09:25:00|12224|12222|12226.4|12224.4|12226.4|12224.4|12224|12222|364
1636450200000|2021-11-09 09:30:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|373
1636450500000|2021-11-09 09:35:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|466
1636450800000|2021-11-09 09:40:00|12228|12226|12228|12226|12229.5|12227.5|12227.2|12225.2|862
1636451100000|2021-11-09 09:45:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12226.8|12224.8|2525
1636451400000|2021-11-09 09:50:00|12228.7|12226.7|12227.2|12225.2|12228.7|12226.7|12226.4|12224.4|492
1636451700000|2021-11-09 09:55:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|178
1636452000000|2021-11-09 10:00:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12226.4|12224.4|436
1636452300000|2021-11-09 10:05:00|12227.6|12225.6|12227.2|12225.2|12227.6|12225.6|12226.4|12224.4|340
1636452600000|2021-11-09 10:10:00|12228|12226|12230.3|12228.3|12231.1|12229.1|12227.2|12225.2|1484
1636452900000|2021-11-09 10:15:00|12229.5|12227.5|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|521
1636453200000|2021-11-09 10:20:00|12229.5|12227.5|12228.7|12226.7|12230.3|12228.3|12228|12226|1835
1636453500000|2021-11-09 10:25:00|12228.3|12226.3|12228.7|12226.7|12228.7|12226.7|12228|12226|708
1636453800000|2021-11-09 10:30:00|12228|12226|12228.7|12226.7|12229.5|12227.5|12228|12226|205
1636454100000|2021-11-09 10:35:00|12229.5|12227.5|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1497
1636454400000|2021-11-09 10:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|240
1636454700000|2021-11-09 10:45:00|12230.3|12228.3|12231.9|12229.9|12232.6|12230.6|12229.5|12227.5|952
1636455000000|2021-11-09 10:50:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|423
1636455300000|2021-11-09 10:55:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|2034
1636455600000|2021-11-09 11:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|91
1636455900000|2021-11-09 11:05:00|12230.3|12228.3|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|1116
1636456200000|2021-11-09 11:10:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|263
1636456500000|2021-11-09 11:15:00|12231.1|12229.1|12233.4|12231.4|12233.4|12231.4|12230.3|12228.3|821
1636456800000|2021-11-09 11:20:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12231.9|12229.9|1699
1636457100000|2021-11-09 11:25:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|2828
1636457400000|2021-11-09 11:30:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|575
1636457700000|2021-11-09 11:35:00|12234.2|12232.2|12233.8|12231.8|12235.8|12233.8|12233.4|12231.4|1361
1636458000000|2021-11-09 11:40:00|12234.2|12232.2|12232.6|12230.6|12235|12233|12232.6|12230.6|643
1636458300000|2021-11-09 11:45:00|12232.3|12230.3|12231.1|12229.1|12232.3|12230.3|12230.3|12228.3|1720
1636458600000|2021-11-09 11:50:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|1171
1636458900000|2021-11-09 11:55:00|12231.1|12229.1|12228|12226|12231.1|12229.1|12228|12226|1509
1636459200000|2021-11-09 12:00:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228.7|12226.7|959
1636459500000|2021-11-09 12:05:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12228.7|12226.7|696
1636459800000|2021-11-09 12:10:00|12231.1|12229.1|12230.3|12228.3|12231.9|12229.9|12229.5|12227.5|1530
1636460100000|2021-11-09 12:15:00|12229.5|12227.5|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|2038
1636460400000|2021-11-09 12:20:00|12230.3|12228.3|12228|12226|12230.3|12228.3|12227.2|12225.2|1216
1636460700000|2021-11-09 12:25:00|12228.7|12226.7|12228|12226|12229.5|12227.5|12228|12226|1253
1636461000000|2021-11-09 12:30:00|12228.3|12226.3|12228.7|12226.7|12229.5|12227.5|12228|12226|380
1636461300000|2021-11-09 12:35:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|623
1636461600000|2021-11-09 12:40:00|12228.3|12226.3|12224|12222|12228.7|12226.7|12224|12222|2037
1636461900000|2021-11-09 12:45:00|12224.8|12222.8|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|1355
1636462200000|2021-11-09 12:50:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224|12222|1142
1636462500000|2021-11-09 12:55:00|12224|12222|12224.8|12222.8|12225.6|12223.6|12224|12222|873
1636462800000|2021-11-09 13:00:00|12225.6|12223.6|12224.8|12222.8|12225.6|12223.6|12223.3|12221.3|3473
1636463100000|2021-11-09 13:05:00|12224|12222|12223.3|12221.3|12225.6|12223.6|12223.3|12221.3|2559
1636463400000|2021-11-09 13:10:00|12224|12222|12224|12222|12225.6|12223.6|12223.3|12221.3|5452
1636463700000|2021-11-09 13:15:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12223.3|12221.3|1532
1636464000000|2021-11-09 13:20:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12222.5|12220.5|1935
1636464300000|2021-11-09 13:25:00|12225.6|12223.6|12226.4|12224.4|12227.2|12225.2|12224|12222|5582
1636464600000|2021-11-09 13:30:00|12225.2|12223.2|12230.3|12228.3|12231.9|12229.9|12225.2|12223.2|10247
1636464900000|2021-11-09 13:35:00|12229.9|12227.9|12228.7|12226.7|12230.3|12228.3|12228|12226|8965
1636465200000|2021-11-09 13:40:00|12228|12226|12237.3|12235.3|12237.3|12235.3|12228|12226|8506
1636465500000|2021-11-09 13:45:00|12236.9|12234.9|12240.5|12238.5|12241.2|12239.2|12236.5|12234.5|6182
1636465800000|2021-11-09 13:50:00|12241.2|12239.2|12240.5|12238.5|12242|12240|12238.1|12236.1|6885
1636466100000|2021-11-09 13:55:00|12241.2|12239.2|12241.2|12239.2|12242.8|12240.8|12240.5|12238.5|6293
1636466400000|2021-11-09 14:00:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12238.1|12236.1|6920
1636466700000|2021-11-09 14:05:00|12238.9|12236.9|12233.4|12231.4|12239.7|12237.7|12233.4|12231.4|7493
1636467000000|2021-11-09 14:10:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|6284
1636467300000|2021-11-09 14:15:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|3424
1636467600000|2021-11-09 14:20:00|12232.6|12230.6|12233.4|12231.4|12235|12233|12231.9|12229.9|3962
1636467900000|2021-11-09 14:25:00|12234.2|12232.2|12232.6|12230.6|12235.8|12233.8|12232.6|12230.6|4337
1636468200000|2021-11-09 14:30:00|12233.4|12231.4|12233.4|12231.4|12235.8|12233.8|12232.6|12230.6|3548
1636468500000|2021-11-09 14:35:00|12233.8|12231.8|12234.2|12232.2|12236.5|12234.5|12233.4|12231.4|3702
1636468800000|2021-11-09 14:40:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|2727
1636469100000|2021-11-09 14:45:00|12232.6|12230.6|12235.8|12233.8|12235.8|12233.8|12231.9|12229.9|2658
1636469400000|2021-11-09 14:50:00|12235|12233|12236.5|12234.5|12237.3|12235.3|12235|12233|4811
1636469700000|2021-11-09 14:55:00|12236.2|12234.2|12236.5|12234.5|12238.9|12236.9|12235.8|12233.8|4630
1636470000000|2021-11-09 15:00:00|12235.8|12233.8|12234.2|12232.2|12236.5|12234.5|12233.4|12231.4|4967
1636470300000|2021-11-09 15:05:00|12235|12233|12231.9|12229.9|12235|12233|12230.3|12228.3|2296
1636470600000|2021-11-09 15:10:00|12232.6|12230.6|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|4370
1636470900000|2021-11-09 15:15:00|12231.9|12229.9|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|3124
1636471200000|2021-11-09 15:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|2696
1636471500000|2021-11-09 15:25:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|4079
1636471800000|2021-11-09 15:30:00|12230.3|12228.3|12231.9|12229.9|12233.4|12231.4|12230.3|12228.3|3529
1636472100000|2021-11-09 15:35:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|3129
1636472400000|2021-11-09 15:40:00|12231.1|12229.1|12229.5|12227.5|12231.5|12229.5|12229.5|12227.5|2473
1636472700000|2021-11-09 15:45:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|2096
1636473000000|2021-11-09 15:50:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|2105
1636473300000|2021-11-09 15:55:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12228.7|12226.7|5134
1636473600000|2021-11-09 16:00:00|12231.9|12229.9|12230.3|12228.3|12231.9|12229.9|12229.5|12227.5|2763
1636473900000|2021-11-09 16:05:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|837
1636474200000|2021-11-09 16:10:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12229.5|12227.5|4166
1636474500000|2021-11-09 16:15:00|12231.1|12229.1|12230.3|12228.3|12232.6|12230.6|12230.3|12228.3|2110
1636474800000|2021-11-09 16:20:00|12229.5|12227.5|12231.1|12229.1|12231.1|12229.1|12228.7|12226.7|1931
1636475100000|2021-11-09 16:25:00|12230.3|12228.3|12230.3|12228.3|12231.9|12229.9|12229.5|12227.5|2166
1636475400000|2021-11-09 16:30:00|12230.7|12228.7|12231.9|12229.9|12231.9|12229.9|12229.5|12227.5|2332
1636475700000|2021-11-09 16:35:00|12232.6|12230.6|12233.4|12231.4|12235|12233|12231.9|12229.9|2861
1636476000000|2021-11-09 16:40:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|2705
1636476300000|2021-11-09 16:45:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1754
1636476600000|2021-11-09 16:50:00|12235|12233|12237.3|12235.3|12237.3|12235.3|12235|12233|4103
1636476900000|2021-11-09 16:55:00|12238.1|12236.1|12236.5|12234.5|12238.9|12236.9|12235.8|12233.8|2691
1636477200000|2021-11-09 17:00:00|12237.3|12235.3|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|2255
1636477500000|2021-11-09 17:05:00|12235.8|12233.8|12236.5|12234.5|12238.1|12236.1|12235.8|12233.8|1019
1636477800000|2021-11-09 17:10:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|1871
1636478100000|2021-11-09 17:15:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|868
1636478400000|2021-11-09 17:20:00|12234.2|12232.2|12235|12233|12235|12233|12233.4|12231.4|2355
1636478700000|2021-11-09 17:25:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|831
1636479000000|2021-11-09 17:30:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|1234
1636479300000|2021-11-09 17:35:00|12235|12233|12237.3|12235.3|12238.9|12236.9|12235|12233|3126
1636479600000|2021-11-09 17:40:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|1502
1636479900000|2021-11-09 17:45:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|1714
1636480200000|2021-11-09 17:50:00|12239.7|12237.7|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|2232
1636480500000|2021-11-09 17:55:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|2418
1636480800000|2021-11-09 18:00:00|12238.9|12236.9|12235|12233|12240.1|12238.1|12233.4|12231.4|5509
1636481100000|2021-11-09 18:05:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12234.2|12232.2|2996
1636481400000|2021-11-09 18:10:00|12235.4|12233.4|12231.9|12229.9|12235.8|12233.8|12231.9|12229.9|3251
1636481700000|2021-11-09 18:15:00|12233.4|12231.4|12235.8|12233.8|12235.8|12233.8|12233.4|12231.4|1811
1636482000000|2021-11-09 18:20:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12234.2|12232.2|1587
1636482300000|2021-11-09 18:25:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12232.6|12230.6|1149
1636482600000|2021-11-09 18:30:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|1506
1636482900000|2021-11-09 18:35:00|12235|12233|12236.5|12234.5|12237.3|12235.3|12235|12233|2346
1636483200000|2021-11-09 18:40:00|12235.8|12233.8|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2413
1636483500000|2021-11-09 18:45:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|2513
1636483800000|2021-11-09 18:50:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|996
1636484100000|2021-11-09 18:55:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|917
1636484400000|2021-11-09 19:00:00|12238.9|12236.9|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|1470
1636484700000|2021-11-09 19:05:00|12238.1|12236.1|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|2750
1636485000000|2021-11-09 19:10:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|1755
1636485300000|2021-11-09 19:15:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235|12233|1438
1636485600000|2021-11-09 19:20:00|12235.4|12233.4|12236.5|12234.5|12236.5|12234.5|12235.4|12233.4|768
1636485900000|2021-11-09 19:25:00|12236.2|12234.2|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2471
1636486200000|2021-11-09 19:30:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|1636
1636486500000|2021-11-09 19:35:00|12235.8|12233.8|12237.3|12235.3|12237.3|12235.3|12235.8|12233.8|2124
1636486800000|2021-11-09 19:40:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|1926
1636487100000|2021-11-09 19:45:00|||||||||450
1636487400000|2021-11-09 19:50:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|2397
1636487700000|2021-11-09 19:55:00|12237.3|12235.3|12238.9|12236.9|12239.7|12237.7|12237.3|12235.3|4673
1636488000000|2021-11-09 20:00:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|2146
1636488300000|2021-11-09 20:05:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|2065
1636488600000|2021-11-09 20:10:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|1882
1636488900000|2021-11-09 20:15:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|401
1636489200000|2021-11-09 20:20:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|2618
1636489500000|2021-11-09 20:25:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|619
1636489800000|2021-11-09 20:30:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|2584
1636490100000|2021-11-09 20:35:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|3918
1636490400000|2021-11-09 20:40:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|3398
1636490700000|2021-11-09 20:45:00|12234.2|12232.2|12233.4|12231.4|12235|12233|12233.4|12231.4|3172
1636491000000|2021-11-09 20:50:00|12234.2|12232.2|12233.4|12231.4|12235|12233|12233.4|12231.4|3025
1636491300000|2021-11-09 20:55:00|12232.6|12230.6|12232.6|12230.6|12234.2|12232.2|12231.9|12229.9|3648
1636491600000|2021-11-09 21:00:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12232.6|12230.6|2774
1636491900000|2021-11-09 21:05:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|1102
1636492200000|2021-11-09 21:10:00|12233.8|12231.8|12235|12233|12235|12233|12233.4|12231.4|1385
1636492500000|2021-11-09 21:15:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1351
1636492800000|2021-11-09 21:20:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|1700
1636493100000|2021-11-09 21:25:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|2026
1636493400000|2021-11-09 21:30:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12233.4|12231.4|1372
1636493700000|2021-11-09 21:35:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|2632
1636494000000|2021-11-09 21:40:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|1232
1636494300000|2021-11-09 21:45:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1762
1636494600000|2021-11-09 21:50:00|12232.6|12230.6|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|1481
1636494900000|2021-11-09 21:55:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1805
1636498800000|2021-11-09 23:00:00|12229.9|12227.9|12228.7|12226.7|12230.3|12228.3|12228|12226|1310
1636499100000|2021-11-09 23:05:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|98
1636499400000|2021-11-09 23:10:00|12229.5|12227.5|12229.9|12227.9|12230.3|12228.3|12229.5|12227.5|192
1636499700000|2021-11-09 23:15:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|115
1636500000000|2021-11-09 23:20:00|12231.5|12229.5|12231.1|12229.1|12231.5|12229.5|12231.1|12229.1|101
1636500300000|2021-11-09 23:25:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|93
1636500600000|2021-11-09 23:30:00|12230.7|12228.7|12230.3|12228.3|12230.7|12228.7|12229.5|12227.5|135
1636500900000|2021-11-09 23:35:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|107
1636501200000|2021-11-09 23:40:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|223
1636501500000|2021-11-09 23:45:00|||||||||31
1636501800000|2021-11-09 23:50:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|235
1636502100000|2021-11-09 23:55:00|12229.1|12227.1|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|93
1636502400000|2021-11-10 00:00:00|12228.3|12226.3|12228.7|12226.7|12228.7|12226.7|12228|12226|276
1636502700000|2021-11-10 00:05:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|105
1636503000000|2021-11-10 00:10:00|12228.7|12226.7|12228|12226|12228.7|12226.7|12228|12226|405
1636503300000|2021-11-10 00:15:00|12228.3|12226.3|12229.5|12227.5|12229.5|12227.5|12228|12226|641
1636503600000|2021-11-10 00:20:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|271
1636503900000|2021-11-10 00:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|102
1636504200000|2021-11-10 00:30:00|||||||||39
1636504500000|2021-11-10 00:35:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|153
1636504800000|2021-11-10 00:40:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|457
1636505100000|2021-11-10 00:45:00|||||||||35
1636505400000|2021-11-10 00:50:00|||||||||66
1636505700000|2021-11-10 00:55:00|12228|12226|12226.4|12224.4|12228|12226|12226.4|12224.4|424
1636506000000|2021-11-10 01:00:00|12227.2|12225.2|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|557
1636506300000|2021-11-10 01:05:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|524
1636506600000|2021-11-10 01:10:00|12226.8|12224.8|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|653
1636506900000|2021-11-10 01:15:00|||||||||114
1636507200000|2021-11-10 01:20:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|333
1636507500000|2021-11-10 01:25:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|446
1636507800000|2021-11-10 01:30:00|12228|12226|12228|12226|12228|12226|12228|12226|224
1636508100000|2021-11-10 01:35:00|12227.6|12225.6|12226.4|12224.4|12228|12226|12226.4|12224.4|368
1636508400000|2021-11-10 01:40:00|12227.2|12225.2|12224|12222|12227.2|12225.2|12224|12222|539
1636508700000|2021-11-10 01:45:00|12224.4|12222.4|12224|12222|12224.8|12222.8|12224|12222|481
1636509000000|2021-11-10 01:50:00|12223.7|12221.7|12224|12222|12224.4|12222.4|12223.7|12221.7|129
1636509300000|2021-11-10 01:55:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12223.3|12221.3|244
1636509600000|2021-11-10 02:00:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|131
1636509900000|2021-11-10 02:05:00|12223.7|12221.7|12224|12222|12224|12222|12223.3|12221.3|262
1636510200000|2021-11-10 02:10:00|12224.4|12222.4|12224.4|12222.4|12224.8|12222.8|12224|12222|92
1636510500000|2021-11-10 02:15:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|134
1636510800000|2021-11-10 02:20:00|12224|12222|12224|12222|12224.8|12222.8|12224|12222|241
1636511100000|2021-11-10 02:25:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|92
1636511400000|2021-11-10 02:30:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|126
1636511700000|2021-11-10 02:35:00|12226|12224|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|319
1636512000000|2021-11-10 02:40:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|230
1636512300000|2021-11-10 02:45:00|12226|12224|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|73
1636512600000|2021-11-10 02:50:00|12224.8|12222.8|12224.4|12222.4|12224.8|12222.8|12224|12222|330
1636512900000|2021-11-10 02:55:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224|12222|75
1636513200000|2021-11-10 03:00:00|12224|12222|12224.8|12222.8|12224.8|12222.8|12224|12222|128
1636513500000|2021-11-10 03:05:00|||||||||19
1636513800000|2021-11-10 03:10:00|12224|12222|12224.8|12222.8|12224.8|12222.8|12224|12222|134
1636514100000|2021-11-10 03:15:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12225.6|12223.6|1499
1636514400000|2021-11-10 03:20:00|12228|12226|12227.2|12225.2|12228|12226|12227.2|12225.2|107
1636514700000|2021-11-10 03:25:00|12228|12226|12228.3|12226.3|12228.7|12226.7|12228|12226|1167
1636515000000|2021-11-10 03:30:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|48
1636515300000|2021-11-10 03:35:00|12228|12226|12228|12226|12228|12226|12228|12226|196
1636515600000|2021-11-10 03:40:00|||||||||7
1636515900000|2021-11-10 03:45:00|||||||||106
1636516200000|2021-11-10 03:50:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|895
1636516500000|2021-11-10 03:55:00|12226|12224|12225.6|12223.6|12226|12224|12225.6|12223.6|167
1636516800000|2021-11-10 04:00:00|12225.2|12223.2|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|283
1636517100000|2021-11-10 04:05:00|12225.2|12223.2|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|165
1636517400000|2021-11-10 04:10:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|73
1636517700000|2021-11-10 04:15:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|126
1636518000000|2021-11-10 04:20:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|105
1636518300000|2021-11-10 04:25:00|12225.6|12223.6|12225.6|12223.6|12226|12224|12224.8|12222.8|113
1636518600000|2021-11-10 04:30:00|||||||||20
1636518900000|2021-11-10 04:35:00|||||||||3
1636519200000|2021-11-10 04:40:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|69
1636519500000|2021-11-10 04:45:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|77
1636519800000|2021-11-10 04:50:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|66
1636520100000|2021-11-10 04:55:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224|12222|273
1636520400000|2021-11-10 05:00:00|12225.2|12223.2|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|104
1636520700000|2021-11-10 05:05:00|12226|12224|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|129
1636521000000|2021-11-10 05:10:00|12226|12224|12224.8|12222.8|12226.4|12224.4|12224.8|12222.8|169
1636521300000|2021-11-10 05:15:00|12225.6|12223.6|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|162
1636521600000|2021-11-10 05:20:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|337
1636521900000|2021-11-10 05:25:00|||||||||64
1636522500000|2021-11-10 05:35:00|12226.4|12224.4|12228|12226|12228|12226|12226.4|12224.4|255
1636522800000|2021-11-10 05:40:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|164
1636523100000|2021-11-10 05:45:00|12228|12226|12227.2|12225.2|12228|12226|12226.4|12224.4|210
1636523400000|2021-11-10 05:50:00|12228|12226|12227.2|12225.2|12228|12226|12227.2|12225.2|330
1636523700000|2021-11-10 05:55:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12225.6|12223.6|981
1636524000000|2021-11-10 06:00:00|12227.6|12225.6|12227.2|12225.2|12228|12226|12227.2|12225.2|89
1636524300000|2021-11-10 06:05:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|60
1636524600000|2021-11-10 06:10:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|153
1636524900000|2021-11-10 06:15:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|79
1636525200000|2021-11-10 06:20:00|12226|12224|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|74
1636525500000|2021-11-10 06:25:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|172
1636525800000|2021-11-10 06:30:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|372
1636526100000|2021-11-10 06:35:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|249
1636526400000|2021-11-10 06:40:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|488
1636526700000|2021-11-10 06:45:00|||||||||204
1636527000000|2021-11-10 06:50:00|||||||||69
1636527300000|2021-11-10 06:55:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224|12222|440
1636527600000|2021-11-10 07:00:00|12224.4|12222.4|12224.4|12222.4|12225.6|12223.6|12224|12222|702
1636527900000|2021-11-10 07:05:00|12224.8|12222.8|12220.1|12218.1|12224.8|12222.8|12219.4|12217.4|941
1636528200000|2021-11-10 07:10:00|12219.8|12217.8|12218.6|12216.6|12220.9|12218.9|12217.8|12215.8|1597
1636528500000|2021-11-10 07:15:00|12217.8|12215.8|12213.1|12211.1|12218.6|12216.6|12213.1|12211.1|2886
1636528800000|2021-11-10 07:20:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12212.3|12210.3|3783
1636529100000|2021-11-10 07:25:00|12214.7|12212.7|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|2144
1636529400000|2021-11-10 07:30:00|12215.5|12213.5|12213.9|12211.9|12216.2|12214.2|12213.9|12211.9|1244
1636529700000|2021-11-10 07:35:00|12213.1|12211.1|12212.3|12210.3|12215.5|12213.5|12212.3|12210.3|1247
1636530000000|2021-11-10 07:40:00|12213.1|12211.1|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|1841
1636530300000|2021-11-10 07:45:00|12213.1|12211.1|12211.5|12209.5|12213.1|12211.1|12210|12208|3015
1636530600000|2021-11-10 07:50:00|12210.8|12208.8|12210|12208|12211.5|12209.5|12210|12208|1853
1636530900000|2021-11-10 07:55:00|12210.8|12208.8|12210|12208|12210.8|12208.8|12209.2|12207.2|2331
1636531200000|2021-11-10 08:00:00|12210.8|12208.8|12212.3|12210.3|12212.3|12210.3|12209.2|12207.2|1307
1636531500000|2021-11-10 08:05:00|12211.5|12209.5|12211.5|12209.5|12213.1|12211.1|12210.8|12208.8|2022
1636531800000|2021-11-10 08:10:00|12210.8|12208.8|12212.3|12210.3|12212.3|12210.3|12210.8|12208.8|1980
1636532100000|2021-11-10 08:15:00|12211.9|12209.9|12213.1|12211.1|12213.9|12211.9|12211.5|12209.5|3326
1636532400000|2021-11-10 08:20:00|12212.3|12210.3|12214.7|12212.7|12214.7|12212.7|12212.3|12210.3|906
1636532700000|2021-11-10 08:25:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|525
1636533000000|2021-11-10 08:30:00|12214.7|12212.7|12215.5|12213.5|12216.6|12214.6|12214.7|12212.7|1283
1636533300000|2021-11-10 08:35:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|2403
1636533600000|2021-11-10 08:40:00|12214.3|12212.3|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|963
1636533900000|2021-11-10 08:45:00|12216.6|12214.6|12213.9|12211.9|12217|12215|12213.9|12211.9|2194
1636534200000|2021-11-10 08:50:00|12214.7|12212.7|12212.3|12210.3|12214.7|12212.7|12212.3|12210.3|966
1636534500000|2021-11-10 08:55:00|12211.5|12209.5|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|1189
1636534800000|2021-11-10 09:00:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|1592
1636535100000|2021-11-10 09:05:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|664
1636535400000|2021-11-10 09:10:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|809
1636535700000|2021-11-10 09:15:00|12212.7|12210.7|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|443
1636536000000|2021-11-10 09:20:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|619
1636536300000|2021-11-10 09:25:00|12212.7|12210.7|12213.9|12211.9|12213.9|12211.9|12212.3|12210.3|371
1636536600000|2021-11-10 09:30:00|12213.5|12211.5|12211.5|12209.5|12213.9|12211.9|12210|12208|1037
1636536900000|2021-11-10 09:35:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12210.8|12208.8|864
1636537200000|2021-11-10 09:40:00|12211.2|12209.2|12210.8|12208.8|12211.5|12209.5|12210.8|12208.8|1849
1636537500000|2021-11-10 09:45:00|12211.2|12209.2|12212.3|12210.3|12212.3|12210.3|12210.8|12208.8|853
1636537800000|2021-11-10 09:50:00|12211.5|12209.5|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|302
1636538100000|2021-11-10 09:55:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|248
1636538400000|2021-11-10 10:00:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.1|12211.1|604
1636538700000|2021-11-10 10:05:00|12213.1|12211.1|12213.9|12211.9|12214.7|12212.7|12212.3|12210.3|499
1636539000000|2021-11-10 10:10:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12212.7|12210.7|1248
1636539300000|2021-11-10 10:15:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|454
1636539600000|2021-11-10 10:20:00|12213.1|12211.1|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|285
1636539900000|2021-11-10 10:25:00|12213.5|12211.5|12211.5|12209.5|12213.9|12211.9|12211.2|12209.2|1058
1636540200000|2021-11-10 10:30:00|12212.3|12210.3|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|353
1636540500000|2021-11-10 10:35:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|455
1636540800000|2021-11-10 10:40:00|12211.5|12209.5|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|412
1636541100000|2021-11-10 10:45:00|12211.9|12209.9|12212.3|12210.3|12212.3|12210.3|12211.9|12209.9|228
1636541400000|2021-11-10 10:50:00|||||||||298
1636541700000|2021-11-10 10:55:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|356
1636542000000|2021-11-10 11:00:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|658
1636542300000|2021-11-10 11:05:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|421
1636542600000|2021-11-10 11:10:00|12214.3|12212.3|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|1105
1636542900000|2021-11-10 11:15:00|12214.3|12212.3|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|678
1636543200000|2021-11-10 11:20:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|488
1636543500000|2021-11-10 11:25:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|403
1636543800000|2021-11-10 11:30:00|12213.9|12211.9|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|289
1636544100000|2021-11-10 11:35:00|12211.5|12209.5|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|619
1636544400000|2021-11-10 11:40:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|332
1636544700000|2021-11-10 11:45:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|568
1636545000000|2021-11-10 11:50:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|953
1636545300000|2021-11-10 11:55:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|592
1636545600000|2021-11-10 12:00:00|12212.3|12210.3|12213.9|12211.9|12214.7|12212.7|12212.3|12210.3|847
1636545900000|2021-11-10 12:05:00|12214.7|12212.7|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|1333
1636546200000|2021-11-10 12:10:00|12215.5|12213.5|12216.2|12214.2|12217|12215|12215.5|12213.5|1123
1636546500000|2021-11-10 12:15:00|12216.6|12214.6|12215.5|12213.5|12217|12215|12214.7|12212.7|1187
1636546800000|2021-11-10 12:20:00|12214.7|12212.7|12213.9|12211.9|12215.5|12213.5|12213.1|12211.1|1104
1636547100000|2021-11-10 12:25:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|1000
1636547400000|2021-11-10 12:30:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|1000
1636547700000|2021-11-10 12:35:00|12212.7|12210.7|12211.5|12209.5|12213.9|12211.9|12211.5|12209.5|971
1636548000000|2021-11-10 12:40:00|12212.3|12210.3|12213.9|12211.9|12213.9|12211.9|12211.5|12209.5|1940
1636548300000|2021-11-10 12:45:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12211.5|12209.5|3183
1636548600000|2021-11-10 12:50:00|12213.1|12211.1|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|868
1636548900000|2021-11-10 12:55:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|1001
1636549200000|2021-11-10 13:00:00|12212.3|12210.3|12213.1|12211.1|12214.7|12212.7|12212.3|12210.3|1512
1636549500000|2021-11-10 13:05:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|1796
1636549800000|2021-11-10 13:10:00|12213.9|12211.9|12213.1|12211.1|12214.7|12212.7|12212.3|12210.3|1964
1636550100000|2021-11-10 13:15:00|12213.9|12211.9|12212.3|12210.3|12214.7|12212.7|12212.3|12210.3|3511
1636550400000|2021-11-10 13:20:00|12213.1|12211.1|12214.7|12212.7|12214.7|12212.7|12212.3|12210.3|3208
1636550700000|2021-11-10 13:25:00|12213.9|12211.9|12213.5|12211.5|12214.7|12212.7|12212.7|12210.7|2992
1636551000000|2021-11-10 13:30:00|12213.1|12211.1|12196.7|12194.7|12213.1|12211.1|12194.4|12192.4|15499
1636551300000|2021-11-10 13:35:00|12195.9|12193.9|12195.1|12193.1|12200.6|12198.6|12193.6|12191.6|10133
1636551600000|2021-11-10 13:40:00|12195.5|12193.5|12195.9|12193.9|12196.7|12194.7|12192.8|12190.8|15643
1636551900000|2021-11-10 13:45:00|12195.1|12193.1|12203|12201|12203.7|12201.7|12195.1|12193.1|7750
1636552200000|2021-11-10 13:50:00|12202.2|12200.2|12198.3|12196.3|12203.7|12201.7|12197.5|12195.5|8915
1636552500000|2021-11-10 13:55:00|12197.5|12195.5|12196.7|12194.7|12198.3|12196.3|12195.1|12193.1|6356
1636552800000|2021-11-10 14:00:00|12197.5|12195.5|12197.5|12195.5|12200.6|12198.6|12196.7|12194.7|5049
1636553100000|2021-11-10 14:05:00|12198.3|12196.3|12191.2|12189.2|12198.3|12196.3|12190.5|12188.5|8454
1636553400000|2021-11-10 14:10:00|12190.5|12188.5|12186.5|12184.5|12193.6|12191.6|12186.5|12184.5|9718
1636553700000|2021-11-10 14:15:00|12188.1|12186.1|12192.8|12190.8|12193.6|12191.6|12188.1|12186.1|5062
1636554000000|2021-11-10 14:20:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12189.7|12187.7|5456
1636554300000|2021-11-10 14:25:00|12193.6|12191.6|12195.1|12193.1|12195.9|12193.9|12191.2|12189.2|3113
1636554600000|2021-11-10 14:30:00|12194.4|12192.4|12191.2|12189.2|12196.7|12194.7|12191.2|12189.2|6109
1636554900000|2021-11-10 14:35:00|12190.5|12188.5|12191.2|12189.2|12195.1|12193.1|12189.7|12187.7|12164
1636555200000|2021-11-10 14:40:00|12190.5|12188.5|12185.8|12183.8|12191.2|12189.2|12185.8|12183.8|9426
1636555500000|2021-11-10 14:45:00|12185|12183|12184.2|12182.2|12186.5|12184.5|12181.9|12179.9|10824
1636555800000|2021-11-10 14:50:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|9080
1636556100000|2021-11-10 14:55:00|12182.6|12180.6|12182.6|12180.6|12185.8|12183.8|12182.6|12180.6|5077
1636556400000|2021-11-10 15:00:00|12183.4|12181.4|12183.4|12181.4|12185|12183|12181.9|12179.9|6725
1636556700000|2021-11-10 15:05:00|12183|12181|12181.9|12179.9|12183|12181|12180.3|12178.3|6528
1636557000000|2021-11-10 15:10:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12180.3|12178.3|4736
1636557300000|2021-11-10 15:15:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|7428
1636557600000|2021-11-10 15:20:00|12181.5|12179.5|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|6375
1636557900000|2021-11-10 15:25:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|10266
1636558200000|2021-11-10 15:30:00|12178|12176|12179.5|12177.5|12181.1|12179.1|12178|12176|5887
1636558500000|2021-11-10 15:35:00|12178.7|12176.7|12175.6|12173.6|12179.5|12177.5|12174|12172|6397
1636558800000|2021-11-10 15:40:00|12174.8|12172.8|12174|12172|12177.2|12175.2|12174|12172|6388
1636559100000|2021-11-10 15:45:00|12173.3|12171.3|12174.8|12172.8|12175.6|12173.6|12173.3|12171.3|4534
1636559400000|2021-11-10 15:50:00|12175.6|12173.6|12174|12172|12177.2|12175.2|12174|12172|5591
1636559700000|2021-11-10 15:55:00|12173.7|12171.7|12173.3|12171.3|12174|12172|12173.3|12171.3|5325
1636560000000|2021-11-10 16:00:00|12174|12172|12179.5|12177.5|12179.5|12177.5|12174|12172|3532
1636560300000|2021-11-10 16:05:00|12178.7|12176.7|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|8602
1636560600000|2021-11-10 16:10:00|12175.6|12173.6|12171.7|12169.7|12177.2|12175.2|12171.7|12169.7|6222
1636560900000|2021-11-10 16:15:00|12170.9|12168.9|12173.3|12171.3|12173.3|12171.3|12170.9|12168.9|4715
1636561200000|2021-11-10 16:20:00|12174|12172|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|2914
1636561500000|2021-11-10 16:25:00|12174|12172|12174.8|12172.8|12176.4|12174.4|12174|12172|3830
1636561800000|2021-11-10 16:30:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|8065
1636562100000|2021-11-10 16:35:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|4660
1636562400000|2021-11-10 16:40:00|12176.8|12174.8|12178|12176|12178|12176|12175.6|12173.6|3640
1636562700000|2021-11-10 16:45:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|3129
1636563000000|2021-11-10 16:50:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|2744
1636563300000|2021-11-10 16:55:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|2906
1636563600000|2021-11-10 17:00:00|12176.4|12174.4|12174|12172|12177.2|12175.2|12174|12172|2243
1636563900000|2021-11-10 17:05:00|12173.7|12171.7|12174|12172|12174|12172|12173.3|12171.3|3104
1636564200000|2021-11-10 17:10:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|2415
1636564500000|2021-11-10 17:15:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|2287
1636564800000|2021-11-10 17:20:00|12172.9|12170.9|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|2888
1636565100000|2021-11-10 17:25:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|2795
1636565400000|2021-11-10 17:30:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|4208
1636565700000|2021-11-10 17:35:00|12171.3|12169.3|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|5292
1636566000000|2021-11-10 17:40:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|4676
1636566300000|2021-11-10 17:45:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|3700
1636566600000|2021-11-10 17:50:00|12169.4|12167.4|12170.9|12168.9|12170.9|12168.9|12169.4|12167.4|5022
1636566900000|2021-11-10 17:55:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|2861
1636567200000|2021-11-10 18:00:00|12169.8|12167.8|12159.2|12157.2|12173.3|12171.3|12159.2|12157.2|9144
1636567500000|2021-11-10 18:05:00|12160|12158|12168.6|12166.6|12170.9|12168.9|12159.2|12157.2|12209
1636567800000|2021-11-10 18:10:00|12167.8|12165.8|12167|12165|12169.4|12167.4|12165.5|12163.5|5623
1636568100000|2021-11-10 18:15:00|12167.8|12165.8|12173.3|12171.3|12174.8|12172.8|12167.8|12165.8|9292
1636568400000|2021-11-10 18:20:00|12172.9|12170.9|12171.7|12169.7|12172.9|12170.9|12166.2|12164.2|5455
1636568700000|2021-11-10 18:25:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12170.9|12168.9|5628
1636569000000|2021-11-10 18:30:00|12172.5|12170.5|12170.9|12168.9|12172.5|12170.5|12167.8|12165.8|5198
1636569300000|2021-11-10 18:35:00|12170.1|12168.1|12166.2|12164.2|12170.9|12168.9|12166.2|12164.2|6031
1636569600000|2021-11-10 18:40:00|12167|12165|12169.4|12167.4|12170.1|12168.1|12167|12165|4008
1636569900000|2021-11-10 18:45:00|12168.6|12166.6|12170.1|12168.1|12171.7|12169.7|12167.8|12165.8|4151
1636570200000|2021-11-10 18:50:00|12170.9|12168.9|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1944
1636570500000|2021-11-10 18:55:00|12172.5|12170.5|12174|12172|12174|12172|12171.7|12169.7|2423
1636570800000|2021-11-10 19:00:00|12173.3|12171.3|12176.4|12174.4|12176.4|12174.4|12173.3|12171.3|4399
1636571100000|2021-11-10 19:05:00|12175.6|12173.6|12172.5|12170.5|12176.4|12174.4|12172.5|12170.5|3995
1636571400000|2021-11-10 19:10:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|1459
1636571700000|2021-11-10 19:15:00|12172.5|12170.5|12170.9|12168.9|12172.5|12170.5|12170.1|12168.1|3591
1636572000000|2021-11-10 19:20:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|859
1636572300000|2021-11-10 19:25:00|12167.8|12165.8|12170.9|12168.9|12171.7|12169.7|12167.8|12165.8|2270
1636572600000|2021-11-10 19:30:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12168.6|12166.6|1869
1636572900000|2021-11-10 19:35:00|12168.6|12166.6|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|2520
1636573200000|2021-11-10 19:40:00|12169.4|12167.4|12172.5|12170.5|12172.5|12170.5|12169.4|12167.4|2519
1636573500000|2021-11-10 19:45:00|12173.3|12171.3|12170.1|12168.1|12173.3|12171.3|12169.4|12167.4|4192
1636573800000|2021-11-10 19:50:00|12170.9|12168.9|12170.1|12168.1|12172.5|12170.5|12170.1|12168.1|1686
1636574100000|2021-11-10 19:55:00|12170.9|12168.9|12162.3|12160.3|12171.7|12169.7|12161.5|12159.5|9998
1636574400000|2021-11-10 20:00:00|12163.1|12161.1|12163.9|12161.9|12165.5|12163.5|12161.5|12159.5|6457
1636574700000|2021-11-10 20:05:00|12163.1|12161.1|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|3233
1636575000000|2021-11-10 20:10:00|12166.2|12164.2|12162.3|12160.3|12166.2|12164.2|12162.3|12160.3|2683
1636575300000|2021-11-10 20:15:00|12163.1|12161.1|12158.4|12156.4|12163.1|12161.1|12158.4|12156.4|4236
1636575600000|2021-11-10 20:20:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12156.9|12154.9|4084
1636575900000|2021-11-10 20:25:00|12157.6|12155.6|12157.6|12155.6|12159.2|12157.2|12156.9|12154.9|3544
1636576200000|2021-11-10 20:30:00|12158.4|12156.4|12158.4|12156.4|12162.3|12160.3|12156.9|12154.9|4658
1636576500000|2021-11-10 20:35:00|12157.6|12155.6|12160|12158|12160|12158|12157.6|12155.6|4404
1636576800000|2021-11-10 20:40:00|12159.2|12157.2|12160|12158|12161.5|12159.5|12159.2|12157.2|5511
1636577100000|2021-11-10 20:45:00|12160.8|12158.8|12159.2|12157.2|12161.5|12159.5|12158.4|12156.4|4456
1636577400000|2021-11-10 20:50:00|12158.4|12156.4|12157.6|12155.6|12160.8|12158.8|12157.6|12155.6|5072
1636577700000|2021-11-10 20:55:00|12158.4|12156.4|12156.1|12154.1|12160|12158|12156.1|12154.1|5240
1636578000000|2021-11-10 21:00:00|12156.9|12154.9|12156.9|12154.9|12158.4|12156.4|12156.1|12154.1|2896
1636578300000|2021-11-10 21:05:00|12157.6|12155.6|12156.1|12154.1|12157.6|12155.6|12155.3|12153.3|3038
1636578600000|2021-11-10 21:10:00|12156.5|12154.5|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|3669
1636578900000|2021-11-10 21:15:00|12154.5|12152.5|12152.2|12150.2|12155.3|12153.3|12152.2|12150.2|4858
1636579200000|2021-11-10 21:20:00|12153|12151|12154.5|12152.5|12155.3|12153.3|12152.2|12150.2|3549
1636579500000|2021-11-10 21:25:00|12153.7|12151.7|12154.1|12152.1|12154.5|12152.5|12153.7|12151.7|2143
1636579800000|2021-11-10 21:30:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153|12151|2141
1636580100000|2021-11-10 21:35:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1380
1636580400000|2021-11-10 21:40:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|1942
1636580700000|2021-11-10 21:45:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|1686
1636581000000|2021-11-10 21:50:00|12157.6|12155.6|12159.2|12157.2|12160|12158|12157.6|12155.6|2888
1636581300000|2021-11-10 21:55:00|12160|12158|12158|12156|12160|12158|12157.6|12155.6|3565
1636585200000|2021-11-10 23:00:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12158.4|12156.4|731
1636585500000|2021-11-10 23:05:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12158.4|12156.4|215
1636585800000|2021-11-10 23:10:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|255
1636586100000|2021-11-10 23:15:00|12159.6|12157.6|12159.2|12157.2|12159.6|12157.6|12159.2|12157.2|336
1636586400000|2021-11-10 23:20:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|74
1636586700000|2021-11-10 23:25:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|513
1636587000000|2021-11-10 23:30:00|12158.8|12156.8|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|117
1636587300000|2021-11-10 23:35:00|||||||||84
1636587600000|2021-11-10 23:40:00|12157.6|12155.6|12156.5|12154.5|12157.6|12155.6|12156.1|12154.1|506
1636587900000|2021-11-10 23:45:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|649
1636588200000|2021-11-10 23:50:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|112
1636588500000|2021-11-10 23:55:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|280
1636588800000|2021-11-11 00:00:00|12157.6|12155.6|12156.9|12154.9|12158.4|12156.4|12156.9|12154.9|831
1636589100000|2021-11-11 00:05:00|12157.3|12155.3|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|268
1636589400000|2021-11-11 00:10:00|12156.9|12154.9|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|384
1636589700000|2021-11-11 00:15:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|290
1636590000000|2021-11-11 00:20:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|318
1636590300000|2021-11-11 00:25:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|972
1636590600000|2021-11-11 00:30:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12158.4|12156.4|1311
1636590900000|2021-11-11 00:35:00|12160|12158|12160|12158|12160|12158|12159.2|12157.2|505
1636591200000|2021-11-11 00:40:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|304
1636591500000|2021-11-11 00:45:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|222
1636591800000|2021-11-11 00:50:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|1288
1636592100000|2021-11-11 00:55:00|12158|12156|12157.6|12155.6|12158|12156|12157.6|12155.6|303
1636592400000|2021-11-11 01:00:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|1153
1636592700000|2021-11-11 01:05:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|461
1636593000000|2021-11-11 01:10:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|1450
1636593300000|2021-11-11 01:15:00|12152.2|12150.2|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|1435
1636593600000|2021-11-11 01:20:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12148.3|12146.3|2695
1636593900000|2021-11-11 01:25:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|453
1636594200000|2021-11-11 01:30:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|331
1636594500000|2021-11-11 01:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|746
1636594800000|2021-11-11 01:40:00|||||||||117
1636595100000|2021-11-11 01:45:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|489
1636595400000|2021-11-11 01:50:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|1048
1636595700000|2021-11-11 01:55:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|413
1636596000000|2021-11-11 02:00:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|385
1636596300000|2021-11-11 02:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|185
1636596600000|2021-11-11 02:10:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|798
1636596900000|2021-11-11 02:15:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|307
1636597200000|2021-11-11 02:20:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|1173
1636597500000|2021-11-11 02:25:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|187
1636597800000|2021-11-11 02:30:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|1321
1636598100000|2021-11-11 02:35:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|438
1636598400000|2021-11-11 02:40:00|12141.2|12139.2|12141.6|12139.6|12142|12140|12141.2|12139.2|1332
1636598700000|2021-11-11 02:45:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12141.6|12139.6|372
1636599000000|2021-11-11 02:50:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142|12140|883
1636599300000|2021-11-11 02:55:00|12143.6|12141.6|12144|12142|12144.4|12142.4|12143.6|12141.6|1325
1636599600000|2021-11-11 03:00:00|12143.6|12141.6|12146.7|12144.7|12146.7|12144.7|12143.6|12141.6|803
1636599900000|2021-11-11 03:05:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|338
1636600200000|2021-11-11 03:10:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|315
1636600500000|2021-11-11 03:15:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|624
1636600800000|2021-11-11 03:20:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|425
1636601100000|2021-11-11 03:25:00|||||||||175
1636601400000|2021-11-11 03:30:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|142
1636601700000|2021-11-11 03:35:00|||||||||514
1636602000000|2021-11-11 03:40:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12148.3|12146.3|912
1636602300000|2021-11-11 03:45:00|12149.8|12147.8|12149.4|12147.4|12149.8|12147.8|12149.4|12147.4|98
1636602600000|2021-11-11 03:50:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|213
1636602900000|2021-11-11 03:55:00|12149.4|12147.4|12149.8|12147.8|12149.8|12147.8|12149|12147|220
1636603200000|2021-11-11 04:00:00|||||||||9
1636603500000|2021-11-11 04:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|460
1636603800000|2021-11-11 04:10:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|617
1636604100000|2021-11-11 04:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|8
1636604400000|2021-11-11 04:20:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|898
1636604700000|2021-11-11 04:25:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|922
1636605000000|2021-11-11 04:30:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1523
1636605300000|2021-11-11 04:35:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|1113
1636605600000|2021-11-11 04:40:00|12151.8|12149.8|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|480
1636605900000|2021-11-11 04:45:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|819
1636606200000|2021-11-11 04:50:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.8|12149.8|3
1636606500000|2021-11-11 04:55:00|||||||||533
1636606800000|2021-11-11 05:00:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|1245
1636607100000|2021-11-11 05:05:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|95
1636607400000|2021-11-11 05:10:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|556
1636607700000|2021-11-11 05:15:00|12155.7|12153.7|12153.3|12151.3|12156.1|12154.1|12153|12151|956
1636608000000|2021-11-11 05:20:00|12153|12151|12153|12151|12153|12151|12153|12151|63
1636608300000|2021-11-11 05:25:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|326
1636608600000|2021-11-11 05:30:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|343
1636608900000|2021-11-11 05:35:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|111
1636609200000|2021-11-11 05:40:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|262
1636609500000|2021-11-11 05:45:00|12152.6|12150.6|12153|12151|12153|12151|12152.2|12150.2|145
1636609800000|2021-11-11 05:50:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153|12151|258
1636610100000|2021-11-11 05:55:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|94
1636610400000|2021-11-11 06:00:00|||||||||53
1636610700000|2021-11-11 06:05:00|12153.3|12151.3|12152.2|12150.2|12153.3|12151.3|12152.2|12150.2|452
1636611000000|2021-11-11 06:10:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|697
1636611300000|2021-11-11 06:15:00|12151.8|12149.8|12153|12151|12153|12151|12151.8|12149.8|250
1636611600000|2021-11-11 06:20:00|12152.2|12150.2|12152.6|12150.6|12153|12151|12152.2|12150.2|150
1636611900000|2021-11-11 06:25:00|12152.2|12150.2|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|401
1636612200000|2021-11-11 06:30:00|12154.5|12152.5|12153|12151|12154.5|12152.5|12153|12151|610
1636612500000|2021-11-11 06:35:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|534
1636612800000|2021-11-11 06:40:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|556
1636613100000|2021-11-11 06:45:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153|12151|197
1636613400000|2021-11-11 06:50:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|413
1636613700000|2021-11-11 06:55:00|12154.5|12152.5|12154.9|12152.9|12155.3|12153.3|12154.5|12152.5|461
1636614000000|2021-11-11 07:00:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|339
1636614300000|2021-11-11 07:05:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|1118
1636614600000|2021-11-11 07:10:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12152.2|12150.2|603
1636614900000|2021-11-11 07:15:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|832
1636615200000|2021-11-11 07:20:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|468
1636615500000|2021-11-11 07:25:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|1064
1636615800000|2021-11-11 07:30:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|684
1636616100000|2021-11-11 07:35:00|12152.2|12150.2|12153|12151|12153|12151|12151.4|12149.4|473
1636616400000|2021-11-11 07:40:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|491
1636616700000|2021-11-11 07:45:00|12151.4|12149.4|12149|12147|12151.4|12149.4|12148.3|12146.3|1415
1636617000000|2021-11-11 07:50:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|208
1636617300000|2021-11-11 07:55:00|12148.7|12146.7|12147.5|12145.5|12149|12147|12147.5|12145.5|741
1636617600000|2021-11-11 08:00:00|12148.3|12146.3|12147.5|12145.5|12151.4|12149.4|12147.5|12145.5|1763
1636617900000|2021-11-11 08:05:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1401
1636618200000|2021-11-11 08:10:00|12148.3|12146.3|12149|12147|12149|12147|12147.5|12145.5|822
1636618500000|2021-11-11 08:15:00|12148.3|12146.3|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|427
1636618800000|2021-11-11 08:20:00|12149|12147|12148.3|12146.3|12149|12147|12147.5|12145.5|1076
1636619100000|2021-11-11 08:25:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|739
1636619400000|2021-11-11 08:30:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|399
1636619700000|2021-11-11 08:35:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12146.7|12144.7|1667
1636620000000|2021-11-11 08:40:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|724
1636620300000|2021-11-11 08:45:00|12145.5|12143.5|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|410
1636620600000|2021-11-11 08:50:00|12145.5|12143.5|12146.7|12144.7|12147.5|12145.5|12145.5|12143.5|693
1636620900000|2021-11-11 08:55:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|406
1636621200000|2021-11-11 09:00:00|12146.7|12144.7|12149|12147|12149|12147|12146.7|12144.7|1266
1636621500000|2021-11-11 09:05:00|12148.3|12146.3|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|727
1636621800000|2021-11-11 09:10:00|12150.2|12148.2|12152.2|12150.2|12153|12151|12150.2|12148.2|1147
1636622100000|2021-11-11 09:15:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|961
1636622400000|2021-11-11 09:20:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153|12151|1184
1636622700000|2021-11-11 09:25:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|426
1636623000000|2021-11-11 09:30:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|814
1636623300000|2021-11-11 09:35:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|637
1636623600000|2021-11-11 09:40:00|||||||||321
1636623900000|2021-11-11 09:45:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|457
1636624200000|2021-11-11 09:50:00|12155.3|12153.3|12153.7|12151.7|12155.7|12153.7|12153.7|12151.7|628
1636624500000|2021-11-11 09:55:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1197
1636624800000|2021-11-11 10:00:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|136
1636625100000|2021-11-11 10:05:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|524
1636625400000|2021-11-11 10:10:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|845
1636625700000|2021-11-11 10:15:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|71
1636626000000|2021-11-11 10:20:00|||||||||42
1636626300000|2021-11-11 10:25:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|345
1636626600000|2021-11-11 10:30:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|27
1636626900000|2021-11-11 10:35:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|157
1636627200000|2021-11-11 10:40:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|267
1636627500000|2021-11-11 10:45:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|270
1636627800000|2021-11-11 10:50:00|||||||||2
1636628100000|2021-11-11 10:55:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|264
1636628400000|2021-11-11 11:00:00|12154.5|12152.5|12153|12151|12154.5|12152.5|12153|12151|974
1636628700000|2021-11-11 11:05:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|89
1636629000000|2021-11-11 11:10:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|1699
1636629300000|2021-11-11 11:15:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|664
1636629600000|2021-11-11 11:20:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|1366
1636629900000|2021-11-11 11:25:00|||||||||305
1636630200000|2021-11-11 11:30:00|12152.2|12150.2|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|536
1636630500000|2021-11-11 11:35:00|12154.1|12152.1|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|834
1636630800000|2021-11-11 11:40:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|1486
1636631100000|2021-11-11 11:45:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|417
1636631400000|2021-11-11 11:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|287
1636631700000|2021-11-11 11:55:00|||||||||125
1636632000000|2021-11-11 12:00:00|12153|12151|12153|12151|12153|12151|12153|12151|918
1636632300000|2021-11-11 12:05:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|498
1636632600000|2021-11-11 12:10:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|414
1636632900000|2021-11-11 12:15:00|||||||||75
1636633200000|2021-11-11 12:20:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|295
1636633500000|2021-11-11 12:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|557
1636633800000|2021-11-11 12:30:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1728
1636634100000|2021-11-11 12:35:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|1769
1636634400000|2021-11-11 12:40:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|1195
1636634700000|2021-11-11 12:45:00|||||||||598
1636635000000|2021-11-11 12:50:00|||||||||480
1636635300000|2021-11-11 12:55:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|927
1636635600000|2021-11-11 13:00:00|12149.4|12147.4|12149|12147|12149.4|12147.4|12149|12147|365
1636635900000|2021-11-11 13:05:00|||||||||282
1636636200000|2021-11-11 13:10:00|12149.8|12147.8|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|1593
1636636500000|2021-11-11 13:15:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12148.3|12146.3|2249
1636636800000|2021-11-11 13:20:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|498
1636637100000|2021-11-11 13:25:00|||||||||381
1636637400000|2021-11-11 13:30:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|2399
1636637700000|2021-11-11 13:35:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12150.6|12148.6|1209
1636638000000|2021-11-11 13:40:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|520
1636638300000|2021-11-11 13:45:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|725
1636638600000|2021-11-11 13:50:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|556
1636638900000|2021-11-11 13:55:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|364
1636639200000|2021-11-11 14:00:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1088
1636639500000|2021-11-11 14:05:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1029
1636639800000|2021-11-11 14:10:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|590
1636640100000|2021-11-11 14:15:00|12149.8|12147.8|12147.5|12145.5|12149.8|12147.8|12147.5|12145.5|2487
1636640400000|2021-11-11 14:20:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12147.5|12145.5|713
1636640700000|2021-11-11 14:25:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|612
1636641000000|2021-11-11 14:30:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|439
1636641300000|2021-11-11 14:35:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1160
1636641600000|2021-11-11 14:40:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|433
1636641900000|2021-11-11 14:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1824
1636642200000|2021-11-11 14:50:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|1133
1636642500000|2021-11-11 14:55:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|947
1636642800000|2021-11-11 15:00:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|594
1636643100000|2021-11-11 15:05:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1391
1636643400000|2021-11-11 15:10:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|1123
1636643700000|2021-11-11 15:15:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1022
1636644000000|2021-11-11 15:20:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1953
1636644300000|2021-11-11 15:25:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|1262
1636644600000|2021-11-11 15:30:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|425
1636644900000|2021-11-11 15:35:00|12149|12147|12149|12147|12149|12147|12149|12147|400
1636645200000|2021-11-11 15:40:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|418
1636645500000|2021-11-11 15:45:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1172
1636645800000|2021-11-11 15:50:00|||||||||92
1636646100000|2021-11-11 15:55:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|757
1636646400000|2021-11-11 16:00:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1042
1636646700000|2021-11-11 16:05:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|486
1636647000000|2021-11-11 16:10:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|732
1636647300000|2021-11-11 16:15:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|872
1636647600000|2021-11-11 16:20:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|369
1636647900000|2021-11-11 16:25:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|104
1636648200000|2021-11-11 16:30:00|||||||||206
1636648500000|2021-11-11 16:35:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|341
1636648800000|2021-11-11 16:40:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|642
1636649100000|2021-11-11 16:45:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|274
1636649400000|2021-11-11 16:50:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|352
1636649700000|2021-11-11 16:55:00|12144.4|12142.4|12144.8|12142.8|12145.1|12143.1|12144.4|12142.4|967
1636650000000|2021-11-11 17:00:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|234
1636650300000|2021-11-11 17:05:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|347
1636650600000|2021-11-11 17:10:00|||||||||457
1636650900000|2021-11-11 17:15:00|||||||||361
1636651200000|2021-11-11 17:20:00|||||||||440
1636651500000|2021-11-11 17:25:00|||||||||298
1636651800000|2021-11-11 17:30:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|205
1636652100000|2021-11-11 17:35:00|||||||||230
1636652400000|2021-11-11 17:40:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|833
1636652700000|2021-11-11 17:45:00|||||||||463
1636653000000|2021-11-11 17:50:00|12142|12140|12141.2|12139.2|12142.4|12140.4|12141.2|12139.2|1893
1636653300000|2021-11-11 17:55:00|||||||||450
1636653600000|2021-11-11 18:00:00|||||||||515
1636653900000|2021-11-11 18:05:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|373
1636654200000|2021-11-11 18:10:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|937
1636654500000|2021-11-11 18:15:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|283
1636654800000|2021-11-11 18:20:00|||||||||939
1636655100000|2021-11-11 18:25:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|2264
1636655400000|2021-11-11 18:30:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|799
1636655700000|2021-11-11 18:35:00|||||||||169
1636656000000|2021-11-11 18:40:00|||||||||1046
1636656300000|2021-11-11 18:45:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|824
1636656600000|2021-11-11 18:50:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|1816
1636656900000|2021-11-11 18:55:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135|12133|2660
1636657200000|2021-11-11 19:00:00|12137.7|12135.7|12138.1|12136.1|12138.1|12136.1|12137.7|12135.7|1565
1636657500000|2021-11-11 19:05:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|760
1636657800000|2021-11-11 19:10:00|||||||||45
1636658100000|2021-11-11 19:15:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|765
1636658400000|2021-11-11 19:20:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|1535
1636658700000|2021-11-11 19:25:00|||||||||342
1636659000000|2021-11-11 19:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1241
1636659300000|2021-11-11 19:35:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|614
1636659600000|2021-11-11 19:40:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|575
1636659900000|2021-11-11 19:45:00|12135.4|12133.4|12135|12133|12135.4|12133.4|12135|12133|717
1636660200000|2021-11-11 19:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|489
1636660500000|2021-11-11 19:55:00|12135|12133|12132.6|12130.6|12135|12133|12132.6|12130.6|2172
1636660800000|2021-11-11 20:00:00|12131.1|12129.1|12132.6|12130.6|12132.6|12130.6|12131.1|12129.1|1658
1636661100000|2021-11-11 20:05:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|2500
1636661400000|2021-11-11 20:10:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12132.6|12130.6|1212
1636661700000|2021-11-11 20:15:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|399
1636662000000|2021-11-11 20:20:00|12132.6|12130.6|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|2533
1636662300000|2021-11-11 20:25:00|12134.6|12132.6|12134.2|12132.2|12135|12133|12134.2|12132.2|997
1636662600000|2021-11-11 20:30:00|||||||||351
1636662900000|2021-11-11 20:35:00|||||||||311
1636663200000|2021-11-11 20:40:00|||||||||332
1636663500000|2021-11-11 20:45:00|||||||||450
1636663800000|2021-11-11 20:50:00|||||||||274
1636664100000|2021-11-11 20:55:00|||||||||816
1636664400000|2021-11-11 21:00:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|960
1636664700000|2021-11-11 21:05:00|||||||||288
1636665000000|2021-11-11 21:10:00|||||||||163
1636665300000|2021-11-11 21:15:00|||||||||251
1636665600000|2021-11-11 21:20:00|||||||||550
1636665900000|2021-11-11 21:25:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|406
1636666200000|2021-11-11 21:30:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|1036
1636666500000|2021-11-11 21:35:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|1050
1636666800000|2021-11-11 21:40:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|124
1636667100000|2021-11-11 21:45:00|12135|12133|12135|12133|12135|12133|12135|12133|353
1636667400000|2021-11-11 21:50:00|||||||||211
1636667700000|2021-11-11 21:55:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|694
1636671600000|2021-11-11 23:00:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|792
1636671900000|2021-11-11 23:05:00|||||||||4
1636672200000|2021-11-11 23:10:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|102
1636672500000|2021-11-11 23:15:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|84
1636672800000|2021-11-11 23:20:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|159
1636673100000|2021-11-11 23:25:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|30
1636673400000|2021-11-11 23:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|225
1636673700000|2021-11-11 23:35:00|12136.9|12134.9|12137.3|12135.3|12137.3|12135.3|12136.9|12134.9|935
1636674000000|2021-11-11 23:40:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|834
1636674300000|2021-11-11 23:45:00|12138.9|12136.9|12138.5|12136.5|12139.7|12137.7|12138.1|12136.1|435
1636674600000|2021-11-11 23:50:00|12138.9|12136.9|12139.7|12137.7|12140.1|12138.1|12138.1|12136.1|711
1636674900000|2021-11-11 23:55:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12140.1|12138.1|181
1636675200000|2021-11-12 00:00:00|12140.8|12138.8|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|580
1636675500000|2021-11-12 00:05:00|12138.1|12136.1|12137.3|12135.3|12138.5|12136.5|12136.5|12134.5|837
1636675800000|2021-11-12 00:10:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|309
1636676100000|2021-11-12 00:15:00|12138.5|12136.5|12138.9|12136.9|12140.1|12138.1|12138.5|12136.5|792
1636676400000|2021-11-12 00:20:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|402
1636676700000|2021-11-12 00:25:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|545
1636677000000|2021-11-12 00:30:00|12138.5|12136.5|12141.2|12139.2|12141.2|12139.2|12138.1|12136.1|714
1636677300000|2021-11-12 00:35:00|12140.5|12138.5|12143.6|12141.6|12143.6|12141.6|12140.5|12138.5|1292
1636677600000|2021-11-12 00:40:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|1080
1636677900000|2021-11-12 00:45:00|12143.2|12141.2|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|579
1636678200000|2021-11-12 00:50:00|12142.8|12140.8|12142|12140|12143.2|12141.2|12142|12140|454
1636678500000|2021-11-12 00:55:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|415
1636678800000|2021-11-12 01:00:00|12142.4|12140.4|12143.6|12141.6|12144.4|12142.4|12142|12140|422
1636679100000|2021-11-12 01:05:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|420
1636679400000|2021-11-12 01:10:00|12142|12140|12141.2|12139.2|12142|12140|12140.5|12138.5|1545
1636679700000|2021-11-12 01:15:00|12142|12140|12142.8|12140.8|12143.6|12141.6|12142|12140|922
1636680000000|2021-11-12 01:20:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|495
1636680300000|2021-11-12 01:25:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|422
1636680600000|2021-11-12 01:30:00|12143.6|12141.6|12144|12142|12144.4|12142.4|12142.8|12140.8|1040
1636680900000|2021-11-12 01:35:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|1821
1636681200000|2021-11-12 01:40:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|631
1636681500000|2021-11-12 01:45:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|188
1636681800000|2021-11-12 01:50:00|||||||||114
1636682100000|2021-11-12 01:55:00|||||||||365
1636682400000|2021-11-12 02:00:00|12145.1|12143.1|12145.5|12143.5|12145.5|12143.5|12145.1|12143.1|158
1636682700000|2021-11-12 02:05:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|394
1636683000000|2021-11-12 02:10:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|617
1636683300000|2021-11-12 02:15:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|253
1636683600000|2021-11-12 02:20:00|||||||||318
1636683900000|2021-11-12 02:25:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12145.1|12143.1|658
1636684200000|2021-11-12 02:30:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|383
1636684500000|2021-11-12 02:35:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|492
1636684800000|2021-11-12 02:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|490
1636685100000|2021-11-12 02:45:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|409
1636685400000|2021-11-12 02:50:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|451
1636685700000|2021-11-12 02:55:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|776
1636686000000|2021-11-12 03:00:00|||||||||268
1636686300000|2021-11-12 03:05:00|12146.3|12144.3|12145.9|12143.9|12146.3|12144.3|12145.9|12143.9|69
1636686600000|2021-11-12 03:10:00|||||||||141
1636686900000|2021-11-12 03:15:00|||||||||243
1636687200000|2021-11-12 03:20:00|||||||||285
1636687500000|2021-11-12 03:25:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|1422
1636687800000|2021-11-12 03:30:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|391
1636688100000|2021-11-12 03:35:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|319
1636688400000|2021-11-12 03:40:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|465
1636688700000|2021-11-12 03:45:00|||||||||48
1636689000000|2021-11-12 03:50:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|325
1636689300000|2021-11-12 03:55:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|98
1636689600000|2021-11-12 04:00:00|||||||||73
1636689900000|2021-11-12 04:05:00|||||||||68
1636690200000|2021-11-12 04:10:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|164
1636690500000|2021-11-12 04:15:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|90
1636690800000|2021-11-12 04:20:00|||||||||104
1636691100000|2021-11-12 04:25:00|||||||||127
1636691400000|2021-11-12 04:30:00|||||||||87
1636691700000|2021-11-12 04:35:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|498
1636692000000|2021-11-12 04:40:00|||||||||113
1636692300000|2021-11-12 04:45:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|149
1636692600000|2021-11-12 04:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|1017
1636692900000|2021-11-12 04:55:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|452
1636693200000|2021-11-12 05:00:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|305
1636693500000|2021-11-12 05:05:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|1470
1636693800000|2021-11-12 05:10:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|254
1636694100000|2021-11-12 05:15:00|||||||||10
1636694400000|2021-11-12 05:20:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|316
1636694700000|2021-11-12 05:25:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|146
1636695000000|2021-11-12 05:30:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|417
1636695300000|2021-11-12 05:35:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|403
1636695600000|2021-11-12 05:40:00|||||||||97
1636695900000|2021-11-12 05:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|55
1636696200000|2021-11-12 05:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|520
1636696500000|2021-11-12 05:55:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|959
1636696800000|2021-11-12 06:00:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|1147
1636697100000|2021-11-12 06:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|429
1636697400000|2021-11-12 06:10:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|360
1636697700000|2021-11-12 06:15:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|3137
1636698000000|2021-11-12 06:20:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|941
1636698300000|2021-11-12 06:25:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|1003
1636698600000|2021-11-12 06:30:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|519
1636698900000|2021-11-12 06:35:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144|12142|286
1636699200000|2021-11-12 06:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|319
1636699500000|2021-11-12 06:45:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|389
1636699800000|2021-11-12 06:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|421
1636700100000|2021-11-12 06:55:00|12145.9|12143.9|12145.5|12143.5|12145.9|12143.9|12145.1|12143.1|220
1636700400000|2021-11-12 07:00:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|1005
1636700700000|2021-11-12 07:05:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|717
1636701000000|2021-11-12 07:10:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|514
1636701300000|2021-11-12 07:15:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|453
1636701600000|2021-11-12 07:20:00|12143.2|12141.2|12143.6|12141.6|12143.6|12141.6|12142|12140|1873
1636701900000|2021-11-12 07:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|1009
1636702200000|2021-11-12 07:30:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142|12140|716
1636702500000|2021-11-12 07:35:00|12142.8|12140.8|12144.4|12142.4|12145.9|12143.9|12142.8|12140.8|2373
1636702800000|2021-11-12 07:40:00|12145.1|12143.1|12145.9|12143.9|12146.3|12144.3|12144.4|12142.4|930
1636703100000|2021-11-12 07:45:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|618
1636703400000|2021-11-12 07:50:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|352
1636703700000|2021-11-12 07:55:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|840
1636704000000|2021-11-12 08:00:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.1|12143.1|993
1636704300000|2021-11-12 08:05:00|12147.5|12145.5|12146.7|12144.7|12148.3|12146.3|12146.7|12144.7|1132
1636704600000|2021-11-12 08:10:00|12147.5|12145.5|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|1121
1636704900000|2021-11-12 08:15:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|465
1636705200000|2021-11-12 08:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|960
1636705500000|2021-11-12 08:25:00|12146.7|12144.7|12148.3|12146.3|12148.3|12146.3|12145.9|12143.9|1455
1636705800000|2021-11-12 08:30:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12146.7|12144.7|1004
1636706100000|2021-11-12 08:35:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|439
1636706400000|2021-11-12 08:40:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|555
1636706700000|2021-11-12 08:45:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12145.1|12143.1|2510
1636707000000|2021-11-12 08:50:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.2|12141.2|1357
1636707300000|2021-11-12 08:55:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|1606
1636707600000|2021-11-12 09:00:00|12142|12140|12142|12140|12142|12140|12142|12140|1114
1636707900000|2021-11-12 09:05:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|822
1636708200000|2021-11-12 09:10:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|3127
1636708500000|2021-11-12 09:15:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|1059
1636708800000|2021-11-12 09:20:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|1509
1636709100000|2021-11-12 09:25:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|2407
1636709400000|2021-11-12 09:30:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1509
1636709700000|2021-11-12 09:35:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|1194
1636710000000|2021-11-12 09:40:00|12142|12140|12143.6|12141.6|12143.6|12141.6|12142|12140|1283
1636710300000|2021-11-12 09:45:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|742
1636710600000|2021-11-12 09:50:00|12142|12140|12142|12140|12142|12140|12142|12140|1077
1636710900000|2021-11-12 09:55:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|594
1636711200000|2021-11-12 10:00:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|551
1636711500000|2021-11-12 10:05:00|12141.2|12139.2|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|1185
1636711800000|2021-11-12 10:10:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|707
1636712100000|2021-11-12 10:15:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|1122
1636712400000|2021-11-12 10:20:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|672
1636712700000|2021-11-12 10:25:00|12138.9|12136.9|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|413
1636713000000|2021-11-12 10:30:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|2269
1636713300000|2021-11-12 10:35:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|585
1636713600000|2021-11-12 10:40:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|192
1636713900000|2021-11-12 10:45:00|12138.9|12136.9|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1464
1636714200000|2021-11-12 10:50:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|439
1636714500000|2021-11-12 10:55:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|88
1636714800000|2021-11-12 11:00:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|222
1636715100000|2021-11-12 11:05:00|12137.3|12135.3|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1037
1636715400000|2021-11-12 11:10:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|1827
1636715700000|2021-11-12 11:15:00|12138.1|12136.1|12137.3|12135.3|12138.9|12136.9|12137.3|12135.3|460
1636716000000|2021-11-12 11:20:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|898
1636716300000|2021-11-12 11:25:00|12138.5|12136.5|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|334
1636716600000|2021-11-12 11:30:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|409
1636716900000|2021-11-12 11:35:00|12138.9|12136.9|12141.2|12139.2|12141.2|12139.2|12138.9|12136.9|1116
1636717200000|2021-11-12 11:40:00|12140.5|12138.5|12139.7|12137.7|12140.5|12138.5|12139.7|12137.7|1239
1636717500000|2021-11-12 11:45:00|12138.9|12136.9|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|1330
1636717800000|2021-11-12 11:50:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1536
1636718100000|2021-11-12 11:55:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|311
1636718400000|2021-11-12 12:00:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|463
1636718700000|2021-11-12 12:05:00|12139.7|12137.7|12144.4|12142.4|12144.4|12142.4|12139.7|12137.7|1311
1636719000000|2021-11-12 12:10:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|3334
1636719300000|2021-11-12 12:15:00|12144.4|12142.4|12148.3|12146.3|12148.3|12146.3|12143.6|12141.6|1251
1636719600000|2021-11-12 12:20:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|2537
1636719900000|2021-11-12 12:25:00|12146.3|12144.3|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|736
1636720200000|2021-11-12 12:30:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|2342
1636720500000|2021-11-12 12:35:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142|12140|1179
1636720800000|2021-11-12 12:40:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12142|12140|1877
1636721100000|2021-11-12 12:45:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|1644
1636721400000|2021-11-12 12:50:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12143.6|12141.6|784
1636721700000|2021-11-12 12:55:00|12145.1|12143.1|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|1034
1636722000000|2021-11-12 13:00:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|798
1636722300000|2021-11-12 13:05:00|12147.5|12145.5|12149|12147|12149.8|12147.8|12146.7|12144.7|3959
1636722600000|2021-11-12 13:10:00|12147.5|12145.5|12149|12147|12150.6|12148.6|12147.5|12145.5|2762
1636722900000|2021-11-12 13:15:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12146.7|12144.7|2931
1636723200000|2021-11-12 13:20:00|12146.7|12144.7|12149|12147|12149.4|12147.4|12146.7|12144.7|4697
1636723500000|2021-11-12 13:25:00|12149.8|12147.8|12155.3|12153.3|12156.9|12154.9|12149.8|12147.8|12523
1636723800000|2021-11-12 13:30:00|12156.1|12154.1|12153.7|12151.7|12156.1|12154.1|12153|12151|5174
1636724100000|2021-11-12 13:35:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153|12151|4410
1636724400000|2021-11-12 13:40:00|12153|12151|12153.7|12151.7|12154.5|12152.5|12153|12151|3787
1636724700000|2021-11-12 13:45:00|12153|12151|12153.7|12151.7|12155.3|12153.3|12153|12151|7630
1636725000000|2021-11-12 13:50:00|12153|12151|12155.3|12153.3|12156.1|12154.1|12153|12151|1989
1636725300000|2021-11-12 13:55:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|5058
1636725600000|2021-11-12 14:00:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153|12151|2382
1636725900000|2021-11-12 14:05:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153|12151|2320
1636726200000|2021-11-12 14:10:00|12155.3|12153.3|12157.6|12155.6|12158.4|12156.4|12155.3|12153.3|3485
1636726500000|2021-11-12 14:15:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|1673
1636726800000|2021-11-12 14:20:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1675
1636727100000|2021-11-12 14:25:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|2012
1636727400000|2021-11-12 14:30:00|12157.6|12155.6|12154.5|12152.5|12157.6|12155.6|12154.5|12152.5|2247
1636727700000|2021-11-12 14:35:00|12153.7|12151.7|12153|12151|12156.1|12154.1|12151.4|12149.4|6450
1636728000000|2021-11-12 14:40:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12150.6|12148.6|3103
1636728300000|2021-11-12 14:45:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|4974
1636728600000|2021-11-12 14:50:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149|12147|3883
1636728900000|2021-11-12 14:55:00|12149.8|12147.8|12145.1|12143.1|12150.6|12148.6|12145.1|12143.1|2990
1636729200000|2021-11-12 15:00:00|12146.7|12144.7|12160|12158|12160|12158|12146.7|12144.7|9839
1636729500000|2021-11-12 15:05:00|12159.2|12157.2|12161.5|12159.5|12163.1|12161.1|12158.4|12156.4|10111
1636729800000|2021-11-12 15:10:00|12162.3|12160.3|12160.8|12158.8|12163.9|12161.9|12159.2|12157.2|6005
1636730100000|2021-11-12 15:15:00|12161.5|12159.5|12163.1|12161.1|12163.1|12161.1|12160|12158|8179
1636730400000|2021-11-12 15:20:00|12162.3|12160.3|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|2799
1636730700000|2021-11-12 15:25:00|12164.7|12162.7|12160.8|12158.8|12164.7|12162.7|12160.8|12158.8|7697
1636731000000|2021-11-12 15:30:00|12161.5|12159.5|12161.5|12159.5|12163.1|12161.1|12160|12158|2497
1636731300000|2021-11-12 15:35:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|3175
1636731600000|2021-11-12 15:40:00|12160|12158|12156.9|12154.9|12160.8|12158.8|12156.1|12154.1|3677
1636731900000|2021-11-12 15:45:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|3222
1636732200000|2021-11-12 15:50:00|12157.6|12155.6|12159.2|12157.2|12160.8|12158.8|12157.6|12155.6|1595
1636732500000|2021-11-12 15:55:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12158.4|12156.4|1908
1636732800000|2021-11-12 16:00:00|12158.8|12156.8|12160|12158|12160|12158|12158.4|12156.4|1935
1636733100000|2021-11-12 16:05:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1032
1636733400000|2021-11-12 16:10:00|12158.4|12156.4|12156.9|12154.9|12159.2|12157.2|12155.3|12153.3|3202
1636733700000|2021-11-12 16:15:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|1177
1636734000000|2021-11-12 16:20:00|12156.1|12154.1|12154.5|12152.5|12156.9|12154.9|12154.5|12152.5|1010
1636734300000|2021-11-12 16:25:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|1458
1636734600000|2021-11-12 16:30:00|12153.7|12151.7|12150.6|12148.6|12154.5|12152.5|12150.6|12148.6|2306
1636734900000|2021-11-12 16:35:00|12151.4|12149.4|12153.7|12151.7|12154.5|12152.5|12151|12149|2343
1636735200000|2021-11-12 16:40:00|12154.5|12152.5|12153|12151|12155.3|12153.3|12153|12151|851
1636735500000|2021-11-12 16:45:00|12152.2|12150.2|12153|12151|12153.7|12151.7|12151.4|12149.4|1718
1636735800000|2021-11-12 16:50:00|12153.7|12151.7|12151.4|12149.4|12153.7|12151.7|12150.6|12148.6|2959
1636736100000|2021-11-12 16:55:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12150.6|12148.6|2169
1636736400000|2021-11-12 17:00:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|1154
1636736700000|2021-11-12 17:05:00|12153|12151|12151.4|12149.4|12153|12151|12149.8|12147.8|3039
1636737000000|2021-11-12 17:10:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1513
1636737300000|2021-11-12 17:15:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1260
1636737600000|2021-11-12 17:20:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|525
1636737900000|2021-11-12 17:25:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1125
1636738200000|2021-11-12 17:30:00|12149.8|12147.8|12146.7|12144.7|12149.8|12147.8|12145.9|12143.9|1627
1636738500000|2021-11-12 17:35:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|2053
1636738800000|2021-11-12 17:40:00|12149|12147|12151.4|12149.4|12151.4|12149.4|12149|12147|2974
1636739100000|2021-11-12 17:45:00|12150.6|12148.6|12154.5|12152.5|12154.5|12152.5|12150.6|12148.6|2842
1636739400000|2021-11-12 17:50:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|1263
1636739700000|2021-11-12 17:55:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|1594
1636740000000|2021-11-12 18:00:00|12153|12151|12153|12151|12153|12151|12152.2|12150.2|1434
1636740300000|2021-11-12 18:05:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12152.2|12150.2|987
1636740600000|2021-11-12 18:10:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|1518
1636740900000|2021-11-12 18:15:00|12151.8|12149.8|12153|12151|12153|12151|12151.4|12149.4|1839
1636741200000|2021-11-12 18:20:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1813
1636741500000|2021-11-12 18:25:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|887
1636741800000|2021-11-12 18:30:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|399
1636742100000|2021-11-12 18:35:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|1258
1636742400000|2021-11-12 18:40:00|12153.7|12151.7|12153.7|12151.7|12154.1|12152.1|12153.7|12151.7|520
1636742700000|2021-11-12 18:45:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|1532
1636743000000|2021-11-12 18:50:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|1786
1636743300000|2021-11-12 18:55:00|12153|12151|12153|12151|12153|12151|12152.2|12150.2|636
1636743600000|2021-11-12 19:00:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|2081
1636743900000|2021-11-12 19:05:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|2395
1636744200000|2021-11-12 19:10:00|||||||||1339
1636744500000|2021-11-12 19:15:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|1453
1636744800000|2021-11-12 19:20:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|839
1636745100000|2021-11-12 19:25:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|2104
1636745400000|2021-11-12 19:30:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|1228
1636745700000|2021-11-12 19:35:00|12149|12147|12149|12147|12149|12147|12148.3|12146.3|1385
1636746000000|2021-11-12 19:40:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12148.3|12146.3|3277
1636746300000|2021-11-12 19:45:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1076
1636746600000|2021-11-12 19:50:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|2093
1636746900000|2021-11-12 19:55:00|12149.8|12147.8|12148.3|12146.3|12151.4|12149.4|12148.3|12146.3|5761
1636747200000|2021-11-12 20:00:00|12147.5|12145.5|12150.6|12148.6|12150.6|12148.6|12147.5|12145.5|2627
1636747500000|2021-11-12 20:05:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149|12147|1239
1636747800000|2021-11-12 20:10:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|366
1636748100000|2021-11-12 20:15:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|2629
1636748400000|2021-11-12 20:20:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|532
1636748700000|2021-11-12 20:25:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1576
1636749000000|2021-11-12 20:30:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|2165
1636749300000|2021-11-12 20:35:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|330
1636749600000|2021-11-12 20:40:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|593
1636749900000|2021-11-12 20:45:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|468
1636750200000|2021-11-12 20:50:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|424
1636750500000|2021-11-12 20:55:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|2178
1636750800000|2021-11-12 21:00:00|12152.2|12150.2|12150.6|12148.6|12153|12151|12150.6|12148.6|2344
1636751100000|2021-11-12 21:05:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|1323
1636751400000|2021-11-12 21:10:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|1170
1636751700000|2021-11-12 21:15:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|1611
1636752000000|2021-11-12 21:20:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|760
1636752300000|2021-11-12 21:25:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|1449
1636752600000|2021-11-12 21:30:00|||||||||221
1636752900000|2021-11-12 21:35:00|12153|12151|12153|12151|12153|12151|12153|12151|1237
1636753200000|2021-11-12 21:40:00|||||||||179
1636753500000|2021-11-12 21:45:00|||||||||1138
1636753800000|2021-11-12 21:50:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153.3|12151.3|1463
1636754100000|2021-11-12 21:55:00|12154.5|12152.5|12156.1|12154.1|12156.1|12154.1|12153.7|12151.7|2259
1636930800000|2021-11-14 23:00:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149|12147|2790
1636931100000|2021-11-14 23:05:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|474
1636931400000|2021-11-14 23:10:00|||||||||151
1636931700000|2021-11-14 23:15:00|||||||||146
1636932000000|2021-11-14 23:20:00|12151|12149|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|567
1636932300000|2021-11-14 23:25:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|583
1636932600000|2021-11-14 23:30:00|12152.6|12150.6|12153.7|12151.7|12153.7|12151.7|12152.6|12150.6|630
1636932900000|2021-11-14 23:35:00|||||||||286
1636933200000|2021-11-14 23:40:00|12153|12151|12153|12151|12153|12151|12153|12151|467
1636933500000|2021-11-14 23:45:00|12152.6|12150.6|12152.2|12150.2|12153|12151|12152.2|12150.2|163
1636933800000|2021-11-14 23:50:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|46
1636934100000|2021-11-14 23:55:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|187
1636934400000|2021-11-15 00:00:00|12151.4|12149.4|12153|12151|12153|12151|12151.4|12149.4|350
1636934700000|2021-11-15 00:05:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|693
1636935000000|2021-11-15 00:10:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|535
1636935300000|2021-11-15 00:15:00|12155.3|12153.3|12157.6|12155.6|12157.6|12155.6|12155.3|12153.3|728
1636935600000|2021-11-15 00:20:00|12157.3|12155.3|12156.1|12154.1|12157.3|12155.3|12155.3|12153.3|741
1636935900000|2021-11-15 00:25:00|12155.3|12153.3|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|257
1636936200000|2021-11-15 00:30:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|207
1636936500000|2021-11-15 00:35:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|98
1636936800000|2021-11-15 00:40:00|12156.9|12154.9|12156.1|12154.1|12157.6|12155.6|12156.1|12154.1|576
1636937100000|2021-11-15 00:45:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|387
1636937400000|2021-11-15 00:50:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|64
1636937700000|2021-11-15 00:55:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|50
1636938000000|2021-11-15 01:00:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|95
1636938300000|2021-11-15 01:05:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12155.7|12153.7|163
1636938600000|2021-11-15 01:10:00|12156.5|12154.5|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|693
1636938900000|2021-11-15 01:15:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|368
1636939200000|2021-11-15 01:20:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|149
1636939500000|2021-11-15 01:25:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|9
1636939800000|2021-11-15 01:30:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|424
1636940100000|2021-11-15 01:35:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|881
1636940400000|2021-11-15 01:40:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1197
1636940700000|2021-11-15 01:45:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|695
1636941000000|2021-11-15 01:50:00|12161.2|12159.2|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|200
1636941300000|2021-11-15 01:55:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1184
1636941600000|2021-11-15 02:00:00|12163.5|12161.5|12163.1|12161.1|12163.5|12161.5|12163.1|12161.1|567
1636941900000|2021-11-15 02:05:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|681
1636942200000|2021-11-15 02:10:00|12163.5|12161.5|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|279
1636942500000|2021-11-15 02:15:00|12162.7|12160.7|12161.5|12159.5|12162.7|12160.7|12161.5|12159.5|329
1636942800000|2021-11-15 02:20:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|73
1636943100000|2021-11-15 02:25:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|121
1636943400000|2021-11-15 02:30:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|62
1636943700000|2021-11-15 02:35:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|192
1636944000000|2021-11-15 02:40:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|473
1636944300000|2021-11-15 02:45:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|320
1636944600000|2021-11-15 02:50:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|356
1636944900000|2021-11-15 02:55:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|240
1636945200000|2021-11-15 03:00:00|||||||||33
1636945500000|2021-11-15 03:05:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.2|12159.2|465
1636945800000|2021-11-15 03:10:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|120
1636946100000|2021-11-15 03:15:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|94
1636946400000|2021-11-15 03:20:00|||||||||38
1636946700000|2021-11-15 03:25:00|||||||||8
1636947000000|2021-11-15 03:30:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|365
1636947300000|2021-11-15 03:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|192
1636947600000|2021-11-15 03:40:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|51
1636947900000|2021-11-15 03:45:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|115
1636948200000|2021-11-15 03:50:00|12161.9|12159.9|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|72
1636948500000|2021-11-15 03:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|195
1636948800000|2021-11-15 04:00:00|||||||||14
1636949100000|2021-11-15 04:05:00|||||||||5
1636949400000|2021-11-15 04:10:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|204
1636949700000|2021-11-15 04:15:00|||||||||15
1636950000000|2021-11-15 04:20:00|||||||||27
1636950300000|2021-11-15 04:25:00|12161.9|12159.9|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|304
1636950600000|2021-11-15 04:30:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|111
1636950900000|2021-11-15 04:35:00|||||||||105
1636951200000|2021-11-15 04:40:00|||||||||12
1636951500000|2021-11-15 04:45:00|||||||||167
1636951800000|2021-11-15 04:50:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|222
1636952100000|2021-11-15 04:55:00|12160|12158|12159.2|12157.2|12160|12158|12158.4|12156.4|289
1636952400000|2021-11-15 05:00:00|12159.6|12157.6|12159.2|12157.2|12160|12158|12159.2|12157.2|39
1636952700000|2021-11-15 05:05:00|12160|12158|12160|12158|12160|12158|12159.2|12157.2|196
1636953000000|2021-11-15 05:10:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|64
1636953300000|2021-11-15 05:15:00|12158.8|12156.8|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|313
1636953600000|2021-11-15 05:20:00|||||||||14
1636953900000|2021-11-15 05:25:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|496
1636954200000|2021-11-15 05:30:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|206
1636954500000|2021-11-15 05:35:00|12160.8|12158.8|12161.9|12159.9|12162.3|12160.3|12160.8|12158.8|255
1636954800000|2021-11-15 05:40:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|99
1636955100000|2021-11-15 05:45:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|199
1636955400000|2021-11-15 05:50:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|209
1636955700000|2021-11-15 05:55:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|736
1636956000000|2021-11-15 06:00:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|84
1636956300000|2021-11-15 06:05:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|346
1636956600000|2021-11-15 06:10:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|465
1636956900000|2021-11-15 06:15:00|12163.5|12161.5|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|177
1636957200000|2021-11-15 06:20:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|517
1636957500000|2021-11-15 06:25:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|142
1636957800000|2021-11-15 06:30:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|162
1636958100000|2021-11-15 06:35:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|496
1636958400000|2021-11-15 06:40:00|12161.9|12159.9|12161.5|12159.5|12161.9|12159.9|12161.5|12159.5|92
1636958700000|2021-11-15 06:45:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|259
1636959000000|2021-11-15 06:50:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|479
1636959300000|2021-11-15 06:55:00|12160|12158|12160|12158|12160|12158|12160|12158|130
1636959600000|2021-11-15 07:00:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12158.4|12156.4|556
1636959900000|2021-11-15 07:05:00|12157.6|12155.6|12160|12158|12160|12158|12157.6|12155.6|1343
1636960200000|2021-11-15 07:10:00|12160.8|12158.8|12160|12158|12161.5|12159.5|12160|12158|599
1636960500000|2021-11-15 07:15:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|50
1636960800000|2021-11-15 07:20:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|395
1636961100000|2021-11-15 07:25:00|12160.4|12158.4|12160.8|12158.8|12161.5|12159.5|12160|12158|393
1636961400000|2021-11-15 07:30:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|191
1636961700000|2021-11-15 07:35:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|301
1636962000000|2021-11-15 07:40:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|421
1636962300000|2021-11-15 07:45:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|750
1636962600000|2021-11-15 07:50:00|12163.1|12161.1|12165.5|12163.5|12165.5|12163.5|12162.3|12160.3|766
1636962900000|2021-11-15 07:55:00|12165.8|12163.8|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|746
1636963200000|2021-11-15 08:00:00|12166.2|12164.2|12163.9|12161.9|12166.2|12164.2|12163.9|12161.9|1117
1636963500000|2021-11-15 08:05:00|12164.3|12162.3|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|719
1636963800000|2021-11-15 08:10:00|12165.1|12163.1|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|947
1636964100000|2021-11-15 08:15:00|12164.7|12162.7|12164.3|12162.3|12164.7|12162.7|12163.1|12161.1|1466
1636964400000|2021-11-15 08:20:00|12164.7|12162.7|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|688
1636964700000|2021-11-15 08:25:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.2|12159.2|426
1636965000000|2021-11-15 08:30:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160|12158|575
1636965300000|2021-11-15 08:35:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|652
1636965600000|2021-11-15 08:40:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|676
1636965900000|2021-11-15 08:45:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|454
1636966200000|2021-11-15 08:50:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|442
1636966500000|2021-11-15 08:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|708
1636966800000|2021-11-15 09:00:00|12163.1|12161.1|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|294
1636967100000|2021-11-15 09:05:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|641
1636967400000|2021-11-15 09:10:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|1223
1636967700000|2021-11-15 09:15:00|||||||||22
1636968000000|2021-11-15 09:20:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|469
1636968300000|2021-11-15 09:25:00|12163.9|12161.9|12160.8|12158.8|12163.9|12161.9|12160.8|12158.8|1345
1636968600000|2021-11-15 09:30:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|942
1636968900000|2021-11-15 09:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|352
1636969200000|2021-11-15 09:40:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|176
1636969500000|2021-11-15 09:45:00|||||||||158
1636969800000|2021-11-15 09:50:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|433
1636970100000|2021-11-15 09:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|936
1636970400000|2021-11-15 10:00:00|||||||||104
1636970700000|2021-11-15 10:05:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|463
1636971000000|2021-11-15 10:10:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|93
1636971300000|2021-11-15 10:15:00|||||||||331
1636971600000|2021-11-15 10:20:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|801
1636971900000|2021-11-15 10:25:00|12162.3|12160.3|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|444
1636972200000|2021-11-15 10:30:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|689
1636972500000|2021-11-15 10:35:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|178
1636972800000|2021-11-15 10:40:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|359
1636973100000|2021-11-15 10:45:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|814
1636973400000|2021-11-15 10:50:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|614
1636973700000|2021-11-15 10:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|114
1636974000000|2021-11-15 11:00:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|869
1636974300000|2021-11-15 11:05:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|1600
1636974600000|2021-11-15 11:10:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|268
1636974900000|2021-11-15 11:15:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|257
1636975200000|2021-11-15 11:20:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|1220
1636975500000|2021-11-15 11:25:00|||||||||219
1636975800000|2021-11-15 11:30:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|321
1636976100000|2021-11-15 11:35:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|541
1636976400000|2021-11-15 11:40:00|||||||||198
1636976700000|2021-11-15 11:45:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|288
1636977000000|2021-11-15 11:50:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|139
1636977300000|2021-11-15 11:55:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|700
1636977600000|2021-11-15 12:00:00|||||||||32
1636977900000|2021-11-15 12:05:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|321
1636978200000|2021-11-15 12:10:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12159.2|12157.2|2122
1636978500000|2021-11-15 12:15:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|779
1636978800000|2021-11-15 12:20:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|246
1636979100000|2021-11-15 12:25:00|12160.4|12158.4|12159.2|12157.2|12160.8|12158.8|12159.2|12157.2|1278
1636979400000|2021-11-15 12:30:00|12160|12158|12160|12158|12160|12158|12159.2|12157.2|887
1636979700000|2021-11-15 12:35:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|1200
1636980000000|2021-11-15 12:40:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|2508
1636980300000|2021-11-15 12:45:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|263
1636980600000|2021-11-15 12:50:00|12161.9|12159.9|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|2354
1636980900000|2021-11-15 12:55:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|236
1636981200000|2021-11-15 13:00:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|1627
1636981500000|2021-11-15 13:05:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|729
1636981800000|2021-11-15 13:10:00|12161.5|12159.5|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|1024
1636982100000|2021-11-15 13:15:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|1909
1636982400000|2021-11-15 13:20:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12162.3|12160.3|4876
1636982700000|2021-11-15 13:25:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1582
1636983000000|2021-11-15 13:30:00|12163.1|12161.1|12163.1|12161.1|12164.7|12162.7|12162.3|12160.3|5488
1636983300000|2021-11-15 13:35:00|12162.3|12160.3|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|740
1636983600000|2021-11-15 13:40:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1726
1636983900000|2021-11-15 13:45:00|12162.3|12160.3|12159.2|12157.2|12162.3|12160.3|12158.4|12156.4|6487
1636984200000|2021-11-15 13:50:00|12160|12158|12158.4|12156.4|12160|12158|12158.4|12156.4|2024
1636984500000|2021-11-15 13:55:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12157.6|12155.6|1712
1636984800000|2021-11-15 14:00:00|12158.4|12156.4|12156.9|12154.9|12158.4|12156.4|12155.3|12153.3|4247
1636985100000|2021-11-15 14:05:00|12156.1|12154.1|12152.2|12150.2|12156.9|12154.9|12152.2|12150.2|3854
1636985400000|2021-11-15 14:10:00|12151.4|12149.4|12154.5|12152.5|12154.5|12152.5|12150.6|12148.6|2839
1636985700000|2021-11-15 14:15:00|12153.7|12151.7|12154.5|12152.5|12155.3|12153.3|12153.7|12151.7|1576
1636986000000|2021-11-15 14:20:00|12155.3|12153.3|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|6412
1636986300000|2021-11-15 14:25:00|12156.1|12154.1|12153.7|12151.7|12156.1|12154.1|12153.7|12151.7|3573
1636986600000|2021-11-15 14:30:00|12154.5|12152.5|12151.4|12149.4|12155.3|12153.3|12151.4|12149.4|5061
1636986900000|2021-11-15 14:35:00|12152.2|12150.2|12149|12147|12152.2|12150.2|12149|12147|3700
1636987200000|2021-11-15 14:40:00|12148.3|12146.3|12147.5|12145.5|12149.8|12147.8|12147.5|12145.5|4183
1636987500000|2021-11-15 14:45:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12145.9|12143.9|5430
1636987800000|2021-11-15 14:50:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|2805
1636988100000|2021-11-15 14:55:00|12147.5|12145.5|12144.4|12142.4|12147.5|12145.5|12143.6|12141.6|4025
1636988400000|2021-11-15 15:00:00|12143.6|12141.6|12142|12140|12144.4|12142.4|12140.5|12138.5|2696
1636988700000|2021-11-15 15:05:00|12141.2|12139.2|12143.6|12141.6|12143.6|12141.6|12139.7|12137.7|4076
1636989000000|2021-11-15 15:10:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|4437
1636989300000|2021-11-15 15:15:00|12144|12142|12141.2|12139.2|12144|12142|12140.5|12138.5|3313
1636989600000|2021-11-15 15:20:00|12142|12140|12145.1|12143.1|12145.9|12143.9|12142|12140|4161
1636989900000|2021-11-15 15:25:00|12145.9|12143.9|12143.6|12141.6|12146.7|12144.7|12142.8|12140.8|2207
1636990200000|2021-11-15 15:30:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142|12140|2693
1636990500000|2021-11-15 15:35:00|12144.4|12142.4|12149|12147|12149|12147|12144.4|12142.4|5842
1636990800000|2021-11-15 15:40:00|12148.3|12146.3|12146.7|12144.7|12149.8|12147.8|12146.7|12144.7|5994
1636991100000|2021-11-15 15:45:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|3238
1636991400000|2021-11-15 15:50:00|12147.1|12145.1|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1943
1636991700000|2021-11-15 15:55:00|12146.7|12144.7|12149.8|12147.8|12149.8|12147.8|12146.7|12144.7|2499
1636992000000|2021-11-15 16:00:00|12149|12147|12147.5|12145.5|12149|12147|12146.7|12144.7|1850
1636992300000|2021-11-15 16:05:00|12146.7|12144.7|12145.1|12143.1|12147.5|12145.5|12144.4|12142.4|3122
1636992600000|2021-11-15 16:10:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|1355
1636992900000|2021-11-15 16:15:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|1970
1636993200000|2021-11-15 16:20:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|3089
1636993500000|2021-11-15 16:25:00|12146.7|12144.7|12145.9|12143.9|12149|12147|12145.9|12143.9|3969
1636993800000|2021-11-15 16:30:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|4507
1636994100000|2021-11-15 16:35:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|2695
1636994400000|2021-11-15 16:40:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|3658
1636994700000|2021-11-15 16:45:00|12144|12142|12144.4|12142.4|12145.9|12143.9|12144|12142|4999
1636995000000|2021-11-15 16:50:00|12143.6|12141.6|12142|12140|12144.4|12142.4|12141.2|12139.2|3430
1636995300000|2021-11-15 16:55:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|2328
1636995600000|2021-11-15 17:00:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12142.8|12140.8|2236
1636995900000|2021-11-15 17:05:00|12144.4|12142.4|12142.8|12140.8|12145.1|12143.1|12142.8|12140.8|1521
1636996200000|2021-11-15 17:10:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|3608
1636996500000|2021-11-15 17:15:00|12143.6|12141.6|12146.7|12144.7|12146.7|12144.7|12143.6|12141.6|5124
1636996800000|2021-11-15 17:20:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|3812
1636997100000|2021-11-15 17:25:00|12147.5|12145.5|12147.5|12145.5|12149|12147|12147.5|12145.5|3762
1636997400000|2021-11-15 17:30:00|12148.3|12146.3|12145.9|12143.9|12148.3|12146.3|12145.9|12143.9|2352
1636997700000|2021-11-15 17:35:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|295
1636998000000|2021-11-15 17:40:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|1132
1636998300000|2021-11-15 17:45:00|12144|12142|12142|12140|12144|12142|12142|12140|690
1636998600000|2021-11-15 17:50:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|2652
1636998900000|2021-11-15 17:55:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12141.2|12139.2|1056
1636999200000|2021-11-15 18:00:00|12142|12140|12142|12140|12142|12140|12142|12140|921
1636999500000|2021-11-15 18:05:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|1053
1636999800000|2021-11-15 18:10:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|1114
1637000100000|2021-11-15 18:15:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|579
1637000400000|2021-11-15 18:20:00|12141.6|12139.6|12142|12140|12142.8|12140.8|12141.2|12139.2|315
1637000700000|2021-11-15 18:25:00|12142.4|12140.4|12142.8|12140.8|12142.8|12140.8|12142.4|12140.4|847
1637001000000|2021-11-15 18:30:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|1896
1637001300000|2021-11-15 18:35:00|||||||||196
1637001600000|2021-11-15 18:40:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|248
1637001900000|2021-11-15 18:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|1501
1637002200000|2021-11-15 18:50:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|1666
1637002500000|2021-11-15 18:55:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|1246
1637002800000|2021-11-15 19:00:00|12145.1|12143.1|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|1086
1637003100000|2021-11-15 19:05:00|12146.3|12144.3|12144.4|12142.4|12146.3|12144.3|12144.4|12142.4|909
1637003400000|2021-11-15 19:10:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|361
1637003700000|2021-11-15 19:15:00|12145.1|12143.1|12147.5|12145.5|12147.5|12145.5|12144.4|12142.4|2357
1637004000000|2021-11-15 19:20:00|12146.7|12144.7|12144.4|12142.4|12146.7|12144.7|12144.4|12142.4|1121
1637004300000|2021-11-15 19:25:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|582
1637004600000|2021-11-15 19:30:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|2876
1637004900000|2021-11-15 19:35:00|12144.8|12142.8|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|727
1637005200000|2021-11-15 19:40:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|1331
1637005500000|2021-11-15 19:45:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|949
1637005800000|2021-11-15 19:50:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|1011
1637006100000|2021-11-15 19:55:00|12142|12140|12141.2|12139.2|12142.4|12140.4|12141.2|12139.2|2362
1637006400000|2021-11-15 20:00:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|3229
1637006700000|2021-11-15 20:05:00|12141.2|12139.2|12142|12140|12142|12140|12140.5|12138.5|2088
1637007000000|2021-11-15 20:10:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12139.7|12137.7|1958
1637007300000|2021-11-15 20:15:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1209
1637007600000|2021-11-15 20:20:00|||||||||1395
1637007900000|2021-11-15 20:25:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1035
1637008200000|2021-11-15 20:30:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|160
1637008500000|2021-11-15 20:35:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|4656
1637008800000|2021-11-15 20:40:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.9|12136.9|2317
1637009100000|2021-11-15 20:45:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|6372
1637009400000|2021-11-15 20:50:00|12140.5|12138.5|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|1846
1637009700000|2021-11-15 20:55:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|2313
1637010000000|2021-11-15 21:00:00|12140.5|12138.5|12142|12140|12143.6|12141.6|12138.9|12136.9|5695
1637010300000|2021-11-15 21:05:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12141.2|12139.2|2199
1637010600000|2021-11-15 21:10:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|280
1637010900000|2021-11-15 21:15:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|1183
1637011200000|2021-11-15 21:20:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|2231
1637011500000|2021-11-15 21:25:00|12143.6|12141.6|12142.8|12140.8|12144.4|12142.4|12142|12140|2069
1637011800000|2021-11-15 21:30:00|12142|12140|12142|12140|12142|12140|12141.2|12139.2|1933
1637012100000|2021-11-15 21:35:00|12142.4|12140.4|12141.2|12139.2|12142.8|12140.8|12141.2|12139.2|1440
1637012400000|2021-11-15 21:40:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|1599
1637012700000|2021-11-15 21:45:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|1359
1637013000000|2021-11-15 21:50:00|12141.2|12139.2|12142.8|12140.8|12142.8|12140.8|12140.5|12138.5|2102
1637013300000|2021-11-15 21:55:00|12142|12140|12141.2|12139.2|12142.4|12140.4|12141.2|12139.2|1884
1637017200000|2021-11-15 23:00:00|12142|12140|12142|12140|12142|12140|12141.2|12139.2|276
1637017500000|2021-11-15 23:05:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|246
1637017800000|2021-11-15 23:10:00|12142.8|12140.8|12142.4|12140.4|12142.8|12140.8|12142|12140|335
1637018100000|2021-11-15 23:15:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|91
1637018400000|2021-11-15 23:20:00|||||||||5
1637018700000|2021-11-15 23:25:00|12142.4|12140.4|12142.8|12140.8|12142.8|12140.8|12142|12140|35
1637019000000|2021-11-15 23:30:00|12142.4|12140.4|12143.6|12141.6|12143.6|12141.6|12142|12140|141
1637019300000|2021-11-15 23:35:00|12143.2|12141.2|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|312
1637019600000|2021-11-15 23:40:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|200
1637019900000|2021-11-15 23:45:00|12142.4|12140.4|12140.5|12138.5|12142.4|12140.4|12139.7|12137.7|387
1637020200000|2021-11-15 23:50:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|87
1637020500000|2021-11-15 23:55:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|293
1637020800000|2021-11-16 00:00:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|420
1637021100000|2021-11-16 00:05:00|12142|12140|12142.8|12140.8|12143.2|12141.2|12142|12140|666
1637021400000|2021-11-16 00:10:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|124
1637021700000|2021-11-16 00:15:00|12144.4|12142.4|12144.8|12142.8|12145.1|12143.1|12144.4|12142.4|1018
1637022000000|2021-11-16 00:20:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|222
1637022300000|2021-11-16 00:25:00|||||||||270
1637022600000|2021-11-16 00:30:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|257
1637022900000|2021-11-16 00:35:00|12143.6|12141.6|12146.3|12144.3|12146.7|12144.7|12143.6|12141.6|697
1637023200000|2021-11-16 00:40:00|12145.9|12143.9|12150.6|12148.6|12151.4|12149.4|12145.9|12143.9|2020
1637023500000|2021-11-16 00:45:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149|12147|772
1637023800000|2021-11-16 00:50:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|770
1637024100000|2021-11-16 00:55:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|474
1637024400000|2021-11-16 01:00:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12148.3|12146.3|457
1637024700000|2021-11-16 01:05:00|12149.8|12147.8|12153|12151|12153|12151|12149.8|12147.8|1370
1637025000000|2021-11-16 01:10:00|12152.2|12150.2|12152.2|12150.2|12154.5|12152.5|12152.2|12150.2|2217
1637025300000|2021-11-16 01:15:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|154
1637025600000|2021-11-16 01:20:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|367
1637025900000|2021-11-16 01:25:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12149|12147|532
1637026200000|2021-11-16 01:30:00|12148.3|12146.3|12145.9|12143.9|12149|12147|12145.9|12143.9|1097
1637026500000|2021-11-16 01:35:00|12146.7|12144.7|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|727
1637026800000|2021-11-16 01:40:00|12149|12147|12147.5|12145.5|12149|12147|12147.5|12145.5|491
1637027100000|2021-11-16 01:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|241
1637027400000|2021-11-16 01:50:00|12147.5|12145.5|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|351
1637027700000|2021-11-16 01:55:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|653
1637028000000|2021-11-16 02:00:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|249
1637028300000|2021-11-16 02:05:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|359
1637028600000|2021-11-16 02:10:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|84
1637028900000|2021-11-16 02:15:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|510
1637029200000|2021-11-16 02:20:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|77
1637029500000|2021-11-16 02:25:00|||||||||253
1637029800000|2021-11-16 02:30:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|244
1637030100000|2021-11-16 02:35:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|164
1637030400000|2021-11-16 02:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|70
1637030700000|2021-11-16 02:45:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|38
1637031000000|2021-11-16 02:50:00|12145.5|12143.5|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|72
1637031300000|2021-11-16 02:55:00|||||||||51
1637031600000|2021-11-16 03:00:00|12145.5|12143.5|12145.1|12143.1|12145.5|12143.5|12145.1|12143.1|28
1637031900000|2021-11-16 03:05:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|793
1637032200000|2021-11-16 03:10:00|||||||||2
1637032500000|2021-11-16 03:15:00|||||||||50
1637032800000|2021-11-16 03:20:00|||||||||281
1637033100000|2021-11-16 03:25:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|86
1637033400000|2021-11-16 03:30:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|529
1637033700000|2021-11-16 03:35:00|12146.3|12144.3|12145.1|12143.1|12146.3|12144.3|12145.1|12143.1|331
1637034000000|2021-11-16 03:40:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|31
1637034300000|2021-11-16 03:45:00|||||||||60
1637034600000|2021-11-16 03:50:00|||||||||21
1637034900000|2021-11-16 03:55:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12146.3|12144.3|118
1637035200000|2021-11-16 04:00:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|512
1637035500000|2021-11-16 04:05:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|160
1637035800000|2021-11-16 04:10:00|||||||||123
1637036100000|2021-11-16 04:15:00|||||||||10
1637036400000|2021-11-16 04:20:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|101
1637036700000|2021-11-16 04:25:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|139
1637037000000|2021-11-16 04:30:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|101
1637037300000|2021-11-16 04:35:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|83
1637037600000|2021-11-16 04:40:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|95
1637037900000|2021-11-16 04:45:00|||||||||4
1637038200000|2021-11-16 04:50:00|||||||||67
1637038500000|2021-11-16 04:55:00|||||||||10
1637038800000|2021-11-16 05:00:00|||||||||64
1637039100000|2021-11-16 05:05:00|||||||||13
1637039400000|2021-11-16 05:10:00|||||||||15
1637039700000|2021-11-16 05:15:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|349
1637040000000|2021-11-16 05:20:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|257
1637040300000|2021-11-16 05:25:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|58
1637040600000|2021-11-16 05:30:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|194
1637040900000|2021-11-16 05:35:00|||||||||27
1637041200000|2021-11-16 05:40:00|||||||||331
1637041500000|2021-11-16 05:45:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|611
1637041800000|2021-11-16 05:50:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|427
1637042100000|2021-11-16 05:55:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|561
1637042400000|2021-11-16 06:00:00|||||||||63
1637042700000|2021-11-16 06:05:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|52
1637043000000|2021-11-16 06:10:00|12144.8|12142.8|12144.4|12142.4|12144.8|12142.8|12144.4|12142.4|95
1637043300000|2021-11-16 06:15:00|||||||||48
1637043600000|2021-11-16 06:20:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|993
1637043900000|2021-11-16 06:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|126
1637044200000|2021-11-16 06:30:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|299
1637044500000|2021-11-16 06:35:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|35
1637044800000|2021-11-16 06:40:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|307
1637045100000|2021-11-16 06:45:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|163
1637045400000|2021-11-16 06:50:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|401
1637045700000|2021-11-16 06:55:00|12144.4|12142.4|12144.8|12142.8|12145.1|12143.1|12144.4|12142.4|506
1637046000000|2021-11-16 07:00:00|12145.1|12143.1|12142.8|12140.8|12145.1|12143.1|12142.8|12140.8|1236
1637046300000|2021-11-16 07:05:00|12143.2|12141.2|12142.4|12140.4|12143.6|12141.6|12142|12140|162
1637046600000|2021-11-16 07:10:00|12142.8|12140.8|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|827
1637046900000|2021-11-16 07:15:00|12141.6|12139.6|12140.5|12138.5|12142|12140|12140.5|12138.5|1881
1637047200000|2021-11-16 07:20:00|12141.2|12139.2|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|559
1637047500000|2021-11-16 07:25:00|12138.5|12136.5|12137.3|12135.3|12138.9|12136.9|12136.5|12134.5|1923
1637047800000|2021-11-16 07:30:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12135.8|12133.8|1774
1637048100000|2021-11-16 07:35:00|12135.8|12133.8|12137.3|12135.3|12138.9|12136.9|12134.2|12132.2|1602
1637048400000|2021-11-16 07:40:00|12138.1|12136.1|12135.8|12133.8|12138.1|12136.1|12135|12133|1461
1637048700000|2021-11-16 07:45:00|12136.5|12134.5|12136.2|12134.2|12136.5|12134.5|12135.8|12133.8|446
1637049000000|2021-11-16 07:50:00|12135.8|12133.8|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|614
1637049300000|2021-11-16 07:55:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|769
1637049600000|2021-11-16 08:00:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|706
1637049900000|2021-11-16 08:05:00|12136.5|12134.5|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|960
1637050200000|2021-11-16 08:10:00|12137.3|12135.3|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1187
1637050500000|2021-11-16 08:15:00|12138.5|12136.5|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|1459
1637050800000|2021-11-16 08:20:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|554
1637051100000|2021-11-16 08:25:00|12136.5|12134.5|12135|12133|12136.5|12134.5|12135|12133|1024
1637051400000|2021-11-16 08:30:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|931
1637051700000|2021-11-16 08:35:00|12135|12133|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|697
1637052000000|2021-11-16 08:40:00|12133.4|12131.4|12135.8|12133.8|12135.8|12133.8|12133.4|12131.4|474
1637052300000|2021-11-16 08:45:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1797
1637052600000|2021-11-16 08:50:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|509
1637052900000|2021-11-16 08:55:00|12138.1|12136.1|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|747
1637053200000|2021-11-16 09:00:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|833
1637053500000|2021-11-16 09:05:00|12140.5|12138.5|12142.8|12140.8|12142.8|12140.8|12139.7|12137.7|798
1637053800000|2021-11-16 09:10:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|345
1637054100000|2021-11-16 09:15:00|12142.4|12140.4|12140.5|12138.5|12142.4|12140.4|12139.7|12137.7|504
1637054400000|2021-11-16 09:20:00|12139.7|12137.7|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|1428
1637054700000|2021-11-16 09:25:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|1469
1637055000000|2021-11-16 09:30:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|832
1637055300000|2021-11-16 09:35:00|12140.5|12138.5|12139.7|12137.7|12140.8|12138.8|12139.7|12137.7|443
1637055600000|2021-11-16 09:40:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|410
1637055900000|2021-11-16 09:45:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|584
1637056200000|2021-11-16 09:50:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|90
1637056500000|2021-11-16 09:55:00|12140.8|12138.8|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|294
1637056800000|2021-11-16 10:00:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|64
1637057100000|2021-11-16 10:05:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|366
1637057400000|2021-11-16 10:10:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|482
1637057700000|2021-11-16 10:15:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|2496
1637058000000|2021-11-16 10:20:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|723
1637058300000|2021-11-16 10:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|247
1637058600000|2021-11-16 10:30:00|12142.8|12140.8|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|124
1637058900000|2021-11-16 10:35:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|724
1637059200000|2021-11-16 10:40:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|401
1637059500000|2021-11-16 10:45:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1009
1637059800000|2021-11-16 10:50:00|12145.9|12143.9|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|970
1637060100000|2021-11-16 10:55:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|265
1637060400000|2021-11-16 11:00:00|12144.8|12142.8|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|196
1637060700000|2021-11-16 11:05:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|1228
1637061000000|2021-11-16 11:10:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|446
1637061300000|2021-11-16 11:15:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|1045
1637061600000|2021-11-16 11:20:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|438
1637061900000|2021-11-16 11:25:00|12144.4|12142.4|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|1258
1637062200000|2021-11-16 11:30:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|357
1637062500000|2021-11-16 11:35:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|577
1637062800000|2021-11-16 11:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|496
1637063100000|2021-11-16 11:45:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|469
1637063400000|2021-11-16 11:50:00|||||||||131
1637063700000|2021-11-16 11:55:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|755
1637064000000|2021-11-16 12:00:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|576
1637064300000|2021-11-16 12:05:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|1318
1637064600000|2021-11-16 12:10:00|12143.6|12141.6|12142.8|12140.8|12144.4|12142.4|12142.8|12140.8|2291
1637064900000|2021-11-16 12:15:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|610
1637065200000|2021-11-16 12:20:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12141.2|12139.2|1582
1637065500000|2021-11-16 12:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12141.2|12139.2|956
1637065800000|2021-11-16 12:30:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|1718
1637066100000|2021-11-16 12:35:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|309
1637066400000|2021-11-16 12:40:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|734
1637066700000|2021-11-16 12:45:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|429
1637067000000|2021-11-16 12:50:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|601
1637067300000|2021-11-16 12:55:00|12139.7|12137.7|12141.2|12139.2|12142|12140|12139.7|12137.7|923
1637067600000|2021-11-16 13:00:00|12142|12140|12142|12140|12142|12140|12141.2|12139.2|1166
1637067900000|2021-11-16 13:05:00|12142.4|12140.4|12143.6|12141.6|12143.6|12141.6|12142.4|12140.4|2302
1637068200000|2021-11-16 13:10:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|1400
1637068500000|2021-11-16 13:15:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1666
1637068800000|2021-11-16 13:20:00|12145.9|12143.9|12141.2|12139.2|12145.9|12143.9|12140.5|12138.5|4018
1637069100000|2021-11-16 13:25:00|12142|12140|12139.3|12137.3|12142|12140|12138.9|12136.9|2776
1637069400000|2021-11-16 13:30:00|12138.5|12136.5|12131.9|12129.9|12138.5|12136.5|12129.5|12127.5|12577
1637069700000|2021-11-16 13:35:00|12132.6|12130.6|12137.3|12135.3|12138.1|12136.1|12132.6|12130.6|6136
1637070000000|2021-11-16 13:40:00|12136.5|12134.5|12129.5|12127.5|12136.5|12134.5|12128|12126|9103
1637070300000|2021-11-16 13:45:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12128|12126|8553
1637070600000|2021-11-16 13:50:00|12129.5|12127.5|12131.9|12129.9|12133.4|12131.4|12129.5|12127.5|8401
1637070900000|2021-11-16 13:55:00|12131.1|12129.1|12126.8|12124.8|12131.9|12129.9|12126.4|12124.4|6121
1637071200000|2021-11-16 14:00:00|12127.2|12125.2|12128.7|12126.7|12130.3|12128.3|12126.4|12124.4|5001
1637071500000|2021-11-16 14:05:00|12128.3|12126.3|12128|12126|12129.5|12127.5|12127.2|12125.2|4030
1637071800000|2021-11-16 14:10:00|12128.7|12126.7|12129.5|12127.5|12130.3|12128.3|12127.2|12125.2|5010
1637072100000|2021-11-16 14:15:00|12129.1|12127.1|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|8186
1637072400000|2021-11-16 14:20:00|12128.7|12126.7|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|1864
1637072700000|2021-11-16 14:25:00|12130.3|12128.3|12134.2|12132.2|12134.2|12132.2|12130.3|12128.3|3303
1637073000000|2021-11-16 14:30:00|12133.4|12131.4|12135.8|12133.8|12136.5|12134.5|12133.4|12131.4|6674
1637073300000|2021-11-16 14:35:00|12136.2|12134.2|12136.5|12134.5|12138.1|12136.1|12135.8|12133.8|3418
1637073600000|2021-11-16 14:40:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|4732
1637073900000|2021-11-16 14:45:00|12138.1|12136.1|12135|12133|12138.1|12136.1|12135|12133|1790
1637074200000|2021-11-16 14:50:00|12135.4|12133.4|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|2913
1637074500000|2021-11-16 14:55:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|2890
1637074800000|2021-11-16 15:00:00|12135|12133|12138.1|12136.1|12138.1|12136.1|12134.2|12132.2|6352
1637075100000|2021-11-16 15:05:00|12137.3|12135.3|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|3904
1637075400000|2021-11-16 15:10:00|12140.1|12138.1|12141.2|12139.2|12142|12140|12139.7|12137.7|3872
1637075700000|2021-11-16 15:15:00|12142|12140|12143.6|12141.6|12144.4|12142.4|12141.2|12139.2|3328
1637076000000|2021-11-16 15:20:00|12144.4|12142.4|12145.9|12143.9|12146.7|12144.7|12143.6|12141.6|4610
1637076300000|2021-11-16 15:25:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|2822
1637076600000|2021-11-16 15:30:00|12145.1|12143.1|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|4087
1637076900000|2021-11-16 15:35:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2952
1637077200000|2021-11-16 15:40:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2409
1637077500000|2021-11-16 15:45:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1753
1637077800000|2021-11-16 15:50:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2436
1637078100000|2021-11-16 15:55:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|1769
1637078400000|2021-11-16 16:00:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|2091
1637078700000|2021-11-16 16:05:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|930
1637079000000|2021-11-16 16:10:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|3497
1637079300000|2021-11-16 16:15:00|12144.8|12142.8|12140.5|12138.5|12145.1|12143.1|12140.5|12138.5|6694
1637079600000|2021-11-16 16:20:00|12139.7|12137.7|12138.9|12136.9|12140.5|12138.5|12137.3|12135.3|9533
1637079900000|2021-11-16 16:25:00|12139.3|12137.3|12140.5|12138.5|12140.5|12138.5|12139.3|12137.3|2910
1637080200000|2021-11-16 16:30:00|12141.2|12139.2|12142|12140|12142.8|12140.8|12140.5|12138.5|3256
1637080500000|2021-11-16 16:35:00|12141.2|12139.2|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1102
1637080800000|2021-11-16 16:40:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|2287
1637081100000|2021-11-16 16:45:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|2092
1637081400000|2021-11-16 16:50:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|1729
1637081700000|2021-11-16 16:55:00|12138.9|12136.9|12138.9|12136.9|12140.5|12138.5|12138.1|12136.1|1463
1637082000000|2021-11-16 17:00:00|12138.1|12136.1|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1825
1637082300000|2021-11-16 17:05:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|935
1637082600000|2021-11-16 17:10:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12137.3|12135.3|3132
1637082900000|2021-11-16 17:15:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|1602
1637083200000|2021-11-16 17:20:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1647
1637083500000|2021-11-16 17:25:00|12137.7|12135.7|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|844
1637083800000|2021-11-16 17:30:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|436
1637084100000|2021-11-16 17:35:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12136.9|12134.9|739
1637084400000|2021-11-16 17:40:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|1231
1637084700000|2021-11-16 17:45:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1299
1637085000000|2021-11-16 17:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|857
1637085300000|2021-11-16 17:55:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135|12133|1173
1637085600000|2021-11-16 18:00:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|1488
1637085900000|2021-11-16 18:05:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|413
1637086200000|2021-11-16 18:10:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|1622
1637086500000|2021-11-16 18:15:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|2417
1637086800000|2021-11-16 18:20:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|779
1637087100000|2021-11-16 18:25:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|321
1637087400000|2021-11-16 18:30:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|366
1637087700000|2021-11-16 18:35:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.9|12136.9|2156
1637088000000|2021-11-16 18:40:00|12139.7|12137.7|12138.1|12136.1|12139.7|12137.7|12136.5|12134.5|1558
1637088300000|2021-11-16 18:45:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|210
1637088600000|2021-11-16 18:50:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|660
1637088900000|2021-11-16 18:55:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|392
1637089200000|2021-11-16 19:00:00|12137.3|12135.3|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|681
1637089500000|2021-11-16 19:05:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|587
1637089800000|2021-11-16 19:10:00|12138.1|12136.1|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|1632
1637090100000|2021-11-16 19:15:00|12135.4|12133.4|12135|12133|12135.8|12133.8|12135|12133|1312
1637090400000|2021-11-16 19:20:00|12134.6|12132.6|12135.8|12133.8|12135.8|12133.8|12134.2|12132.2|1905
1637090700000|2021-11-16 19:25:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|678
1637091000000|2021-11-16 19:30:00|12136.2|12134.2|12135|12133|12136.5|12134.5|12135|12133|1115
1637091300000|2021-11-16 19:35:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|3880
1637091600000|2021-11-16 19:40:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|10627
1637091900000|2021-11-16 19:45:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|2275
1637092200000|2021-11-16 19:50:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1354
1637092500000|2021-11-16 19:55:00|12137.3|12135.3|12135.8|12133.8|12137.3|12135.3|12135|12133|1614
1637092800000|2021-11-16 20:00:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|3203
1637093100000|2021-11-16 20:05:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|2231
1637093400000|2021-11-16 20:10:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12135|12133|2847
1637093700000|2021-11-16 20:15:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.2|12134.2|1495
1637094000000|2021-11-16 20:20:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|1565
1637094300000|2021-11-16 20:25:00|12136.5|12134.5|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|1125
1637094600000|2021-11-16 20:30:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|926
1637094900000|2021-11-16 20:35:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|1560
1637095200000|2021-11-16 20:40:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|4600
1637095500000|2021-11-16 20:45:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|2260
1637095800000|2021-11-16 20:50:00|12139.3|12137.3|12136.5|12134.5|12139.7|12137.7|12135.8|12133.8|3218
1637096100000|2021-11-16 20:55:00|12135.8|12133.8|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|3510
1637096400000|2021-11-16 21:00:00|12137.3|12135.3|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|2318
1637096700000|2021-11-16 21:05:00|12136.2|12134.2|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1251
1637097000000|2021-11-16 21:10:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1147
1637097300000|2021-11-16 21:15:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|1275
1637097600000|2021-11-16 21:20:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|976
1637097900000|2021-11-16 21:25:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|1675
1637098200000|2021-11-16 21:30:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.4|12131.4|5127
1637098500000|2021-11-16 21:35:00|12135|12133|12133.4|12131.4|12135|12133|12132.6|12130.6|2761
1637098800000|2021-11-16 21:40:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|821
1637099100000|2021-11-16 21:45:00|12133.8|12131.8|12134.6|12132.6|12135.8|12133.8|12133.8|12131.8|1436
1637099400000|2021-11-16 21:50:00|12134.2|12132.2|12134.2|12132.2|12134.6|12132.6|12134.2|12132.2|496
1637099700000|2021-11-16 21:55:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|1152
1637103600000|2021-11-16 23:00:00|12133|12131|12133.4|12131.4|12135|12133|12133|12131|509
1637103900000|2021-11-16 23:05:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|817
1637104200000|2021-11-16 23:10:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.4|12131.4|328
1637104500000|2021-11-16 23:15:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|152
1637104800000|2021-11-16 23:20:00|12133.4|12131.4|12133|12131|12133.4|12131.4|12132.6|12130.6|255
1637105100000|2021-11-16 23:25:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|270
1637105400000|2021-11-16 23:30:00|||||||||91
1637105700000|2021-11-16 23:35:00|12133|12131|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|76
1637106000000|2021-11-16 23:40:00|||||||||18
1637106300000|2021-11-16 23:45:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|102
1637106600000|2021-11-16 23:50:00|12132.3|12130.3|12132.6|12130.6|12132.6|12130.6|12132.3|12130.3|159
1637106900000|2021-11-16 23:55:00|12132.3|12130.3|12131.9|12129.9|12132.3|12130.3|12131.9|12129.9|54
1637107200000|2021-11-17 00:00:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|357
1637107500000|2021-11-17 00:05:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|1711
1637107800000|2021-11-17 00:10:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|342
1637108100000|2021-11-17 00:15:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|236
1637108400000|2021-11-17 00:20:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|350
1637108700000|2021-11-17 00:25:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|537
1637109000000|2021-11-17 00:30:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|1142
1637109300000|2021-11-17 00:35:00|12135|12133|12134.6|12132.6|12135|12133|12134.2|12132.2|147
1637109600000|2021-11-17 00:40:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|93
1637109900000|2021-11-17 00:45:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|115
1637110200000|2021-11-17 00:50:00|12135.4|12133.4|12135.8|12133.8|12136.5|12134.5|12135|12133|258
1637110500000|2021-11-17 00:55:00|||||||||195
1637110800000|2021-11-17 01:00:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|430
1637111100000|2021-11-17 01:05:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|517
1637111400000|2021-11-17 01:10:00|12137.7|12135.7|12138.1|12136.1|12139.7|12137.7|12137.7|12135.7|855
1637111700000|2021-11-17 01:15:00|12138.5|12136.5|12138.1|12136.1|12138.5|12136.5|12138.1|12136.1|194
1637112000000|2021-11-17 01:20:00|12138.5|12136.5|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|392
1637112300000|2021-11-17 01:25:00|||||||||182
1637112600000|2021-11-17 01:30:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|208
1637112900000|2021-11-17 01:35:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|506
1637113200000|2021-11-17 01:40:00|||||||||50
1637113500000|2021-11-17 01:45:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|390
1637113800000|2021-11-17 01:50:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|123
1637114100000|2021-11-17 01:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|104
1637114400000|2021-11-17 02:00:00|12136.5|12134.5|12136.2|12134.2|12136.5|12134.5|12135.8|12133.8|280
1637114700000|2021-11-17 02:05:00|12136.5|12134.5|12135|12133|12136.5|12134.5|12135|12133|674
1637115000000|2021-11-17 02:10:00|12134.6|12132.6|12135|12133|12135.8|12133.8|12134.2|12132.2|460
1637115300000|2021-11-17 02:15:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|1600
1637115600000|2021-11-17 02:20:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|954
1637115900000|2021-11-17 02:25:00|||||||||1052
1637116200000|2021-11-17 02:30:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|452
1637116500000|2021-11-17 02:35:00|||||||||148
1637117100000|2021-11-17 02:45:00|||||||||111
1637117400000|2021-11-17 02:50:00|||||||||278
1637117700000|2021-11-17 02:55:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|129
1637118000000|2021-11-17 03:00:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|199
1637118300000|2021-11-17 03:05:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|414
1637118600000|2021-11-17 03:10:00|||||||||407
1637118900000|2021-11-17 03:15:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|661
1637119200000|2021-11-17 03:20:00|12129.1|12127.1|12129.5|12127.5|12129.5|12127.5|12129.1|12127.1|212
1637119500000|2021-11-17 03:25:00|12129.1|12127.1|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|597
1637119800000|2021-11-17 03:30:00|||||||||256
1637120100000|2021-11-17 03:35:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|303
1637120400000|2021-11-17 03:40:00|12129.9|12127.9|12129.9|12127.9|12130.3|12128.3|12129.5|12127.5|350
1637120700000|2021-11-17 03:45:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|1370
1637121000000|2021-11-17 03:50:00|||||||||76
1637121300000|2021-11-17 03:55:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|317
1637121600000|2021-11-17 04:00:00|||||||||374
1637121900000|2021-11-17 04:05:00|||||||||64
1637122200000|2021-11-17 04:10:00|||||||||54
1637122500000|2021-11-17 04:15:00|12129.1|12127.1|12128.7|12126.7|12129.1|12127.1|12128.7|12126.7|122
1637122800000|2021-11-17 04:20:00|12129.1|12127.1|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|235
1637123100000|2021-11-17 04:25:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|568
1637123400000|2021-11-17 04:30:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|113
1637123700000|2021-11-17 04:35:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|2
1637124000000|2021-11-17 04:40:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|967
1637124300000|2021-11-17 04:45:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.7|12128.7|281
1637124600000|2021-11-17 04:50:00|12132.3|12130.3|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|407
1637124900000|2021-11-17 04:55:00|12132.3|12130.3|12132.3|12130.3|12132.6|12130.6|12131.9|12129.9|485
1637125200000|2021-11-17 05:00:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|0
1637125500000|2021-11-17 05:05:00|12132.3|12130.3|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|420
1637125800000|2021-11-17 05:10:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|198
1637126100000|2021-11-17 05:15:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|234
1637126400000|2021-11-17 05:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|69
1637126700000|2021-11-17 05:25:00|12133|12131|12133.4|12131.4|12133.4|12131.4|12133|12131|21
1637127000000|2021-11-17 05:30:00|||||||||4
1637127300000|2021-11-17 05:35:00|||||||||2
1637127600000|2021-11-17 05:40:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|268
1637127900000|2021-11-17 05:45:00|||||||||16
1637128200000|2021-11-17 05:50:00|||||||||173
1637128500000|2021-11-17 05:55:00|12135|12133|12135|12133|12135|12133|12135|12133|234
1637128800000|2021-11-17 06:00:00|12135.8|12133.8|12136.5|12134.5|12136.9|12134.9|12135.8|12133.8|258
1637129100000|2021-11-17 06:05:00|12136.2|12134.2|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|413
1637129400000|2021-11-17 06:10:00|||||||||16
1637129700000|2021-11-17 06:15:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|260
1637130000000|2021-11-17 06:20:00|||||||||92
1637130300000|2021-11-17 06:25:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|132
1637130600000|2021-11-17 06:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|168
1637130900000|2021-11-17 06:35:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|296
1637131200000|2021-11-17 06:40:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|307
1637131500000|2021-11-17 06:45:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|610
1637131800000|2021-11-17 06:50:00|12135|12133|12136.2|12134.2|12136.5|12134.5|12135|12133|358
1637132100000|2021-11-17 06:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|231
1637132400000|2021-11-17 07:00:00|12135.4|12133.4|12131.1|12129.1|12135.4|12133.4|12130.3|12128.3|2614
1637132700000|2021-11-17 07:05:00|12131.9|12129.9|12134.2|12132.2|12134.2|12132.2|12131.9|12129.9|1313
1637133000000|2021-11-17 07:10:00|12133.8|12131.8|12131.9|12129.9|12133.8|12131.8|12131.9|12129.9|1344
1637133300000|2021-11-17 07:15:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|762
1637133600000|2021-11-17 07:20:00|12131.1|12129.1|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|652
1637133900000|2021-11-17 07:25:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|483
1637134200000|2021-11-17 07:30:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.1|12129.1|778
1637134500000|2021-11-17 07:35:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|228
1637134800000|2021-11-17 07:40:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|569
1637135100000|2021-11-17 07:45:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.5|12129.5|42
1637135400000|2021-11-17 07:50:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12131.9|12129.9|601
1637135700000|2021-11-17 07:55:00|12134.2|12132.2|12136.5|12134.5|12136.5|12134.5|12133.4|12131.4|623
1637136000000|2021-11-17 08:00:00|12135.8|12133.8|12135.8|12133.8|12136.2|12134.2|12135|12133|635
1637136300000|2021-11-17 08:05:00|12135|12133|12133.4|12131.4|12135|12133|12133.4|12131.4|689
1637136600000|2021-11-17 08:10:00|12133.8|12131.8|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|281
1637136900000|2021-11-17 08:15:00|12133.4|12131.4|12135|12133|12135|12133|12132.6|12130.6|825
1637137200000|2021-11-17 08:20:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|2184
1637137500000|2021-11-17 08:25:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1395
1637137800000|2021-11-17 08:30:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|878
1637138100000|2021-11-17 08:35:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|685
1637138400000|2021-11-17 08:40:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|761
1637138700000|2021-11-17 08:45:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.5|12136.5|309
1637139000000|2021-11-17 08:50:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|427
1637139300000|2021-11-17 08:55:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|257
1637139600000|2021-11-17 09:00:00|12138.5|12136.5|12137.3|12135.3|12138.5|12136.5|12137.3|12135.3|1289
1637139900000|2021-11-17 09:05:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|142
1637140200000|2021-11-17 09:10:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|775
1637140500000|2021-11-17 09:15:00|||||||||180
1637140800000|2021-11-17 09:20:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|468
1637141100000|2021-11-17 09:25:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|610
1637141400000|2021-11-17 09:30:00|12135|12133|12133.4|12131.4|12135|12133|12133.4|12131.4|946
1637141700000|2021-11-17 09:35:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1036
1637142000000|2021-11-17 09:40:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|332
1637142300000|2021-11-17 09:45:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|807
1637142600000|2021-11-17 09:50:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|1320
1637142900000|2021-11-17 09:55:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|704
1637143200000|2021-11-17 10:00:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|315
1637143500000|2021-11-17 10:05:00|12135|12133|12135|12133|12135.8|12133.8|12135|12133|319
1637143800000|2021-11-17 10:10:00|12135.4|12133.4|12135|12133|12135.8|12133.8|12135|12133|348
1637144100000|2021-11-17 10:15:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|1179
1637144400000|2021-11-17 10:20:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|1262
1637144700000|2021-11-17 10:25:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|375
1637145000000|2021-11-17 10:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|401
1637145300000|2021-11-17 10:35:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|68
1637145600000|2021-11-17 10:40:00|||||||||26
1637145900000|2021-11-17 10:45:00|||||||||435
1637146200000|2021-11-17 10:50:00|12135|12133|12135|12133|12135|12133|12135|12133|86
1637146500000|2021-11-17 10:55:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|90
1637146800000|2021-11-17 11:00:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|352
1637147100000|2021-11-17 11:05:00|12135|12133|12135|12133|12135.8|12133.8|12135|12133|377
1637147400000|2021-11-17 11:10:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|590
1637147700000|2021-11-17 11:15:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.4|12131.4|1953
1637148000000|2021-11-17 11:20:00|12135|12133|12135|12133|12135|12133|12135|12133|133
1637148300000|2021-11-17 11:25:00|||||||||33
1637148600000|2021-11-17 11:30:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|489
1637148900000|2021-11-17 11:35:00|12135|12133|12135.4|12133.4|12135.8|12133.8|12135|12133|445
1637149200000|2021-11-17 11:40:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|203
1637149500000|2021-11-17 11:45:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|350
1637149800000|2021-11-17 11:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|322
1637150100000|2021-11-17 11:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|119
1637150400000|2021-11-17 12:00:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|260
1637150700000|2021-11-17 12:05:00|||||||||262
1637151000000|2021-11-17 12:10:00|12136.2|12134.2|12135|12133|12136.5|12134.5|12135|12133|368
1637151300000|2021-11-17 12:15:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|123
1637151600000|2021-11-17 12:20:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12135|12133|915
1637151900000|2021-11-17 12:25:00|12135|12133|12135|12133|12135|12133|12135|12133|573
1637152200000|2021-11-17 12:30:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|998
1637152500000|2021-11-17 12:35:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|1606
1637152800000|2021-11-17 12:40:00|12133.4|12131.4|12135|12133|12135|12133|12133.4|12131.4|1869
1637153100000|2021-11-17 12:45:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|1013
1637153400000|2021-11-17 12:50:00|12135|12133|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|419
1637153700000|2021-11-17 12:55:00|12135|12133|12134.2|12132.2|12135|12133|12134.2|12132.2|345
1637154000000|2021-11-17 13:00:00|12133.4|12131.4|12135|12133|12135.8|12133.8|12133.4|12131.4|1772
1637154300000|2021-11-17 13:05:00|12134.2|12132.2|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|950
1637154600000|2021-11-17 13:10:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12131.1|12129.1|5724
1637154900000|2021-11-17 13:15:00|12131.9|12129.9|12134.2|12132.2|12134.2|12132.2|12131.9|12129.9|1742
1637155200000|2021-11-17 13:20:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|3054
1637155500000|2021-11-17 13:25:00|12135|12133|12135|12133|12135.8|12133.8|12134.2|12132.2|1832
1637155800000|2021-11-17 13:30:00|12135.8|12133.8|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|5122
1637156100000|2021-11-17 13:35:00|12136.5|12134.5|12134.2|12132.2|12137.3|12135.3|12133.4|12131.4|6375
1637156400000|2021-11-17 13:40:00|12135|12133|12135|12133|12135.8|12133.8|12134.2|12132.2|2922
1637156700000|2021-11-17 13:45:00|12134.2|12132.2|12135|12133|12136.5|12134.5|12134.2|12132.2|6368
1637157000000|2021-11-17 13:50:00|12134.2|12132.2|12135|12133|12135|12133|12134.2|12132.2|1345
1637157300000|2021-11-17 13:55:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|2414
1637157600000|2021-11-17 14:00:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|1728
1637157900000|2021-11-17 14:05:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12135|12133|1597
1637158200000|2021-11-17 14:10:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|1054
1637158500000|2021-11-17 14:15:00|12136.9|12134.9|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|4741
1637158800000|2021-11-17 14:20:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|2743
1637159100000|2021-11-17 14:25:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1124
1637159400000|2021-11-17 14:30:00|12137.3|12135.3|12138.9|12136.9|12138.9|12136.9|12136.5|12134.5|3774
1637159700000|2021-11-17 14:35:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12138.1|12136.1|5328
1637160000000|2021-11-17 14:40:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|4681
1637160300000|2021-11-17 14:45:00|12142|12140|12140.5|12138.5|12142|12140|12138.9|12136.9|2454
1637160600000|2021-11-17 14:50:00|12139.7|12137.7|12142|12140|12142|12140|12139.7|12137.7|1759
1637160900000|2021-11-17 14:55:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12140.5|12138.5|2658
1637161200000|2021-11-17 15:00:00|12142.8|12140.8|12140.5|12138.5|12142.8|12140.8|12140.5|12138.5|1833
1637161500000|2021-11-17 15:05:00|12141.2|12139.2|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|2475
1637161800000|2021-11-17 15:10:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|5715
1637162100000|2021-11-17 15:15:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|3868
1637162400000|2021-11-17 15:20:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1868
1637162700000|2021-11-17 15:25:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|3877
1637163000000|2021-11-17 15:30:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|2650
1637163300000|2021-11-17 15:35:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1638
1637163600000|2021-11-17 15:40:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|2208
1637163900000|2021-11-17 15:45:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12140.5|12138.5|1600
1637164200000|2021-11-17 15:50:00|12141.6|12139.6|12142.8|12140.8|12143.6|12141.6|12141.6|12139.6|1443
1637164500000|2021-11-17 15:55:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|2323
1637164800000|2021-11-17 16:00:00|12142.8|12140.8|12145.1|12143.1|12145.1|12143.1|12142|12140|4152
1637165100000|2021-11-17 16:05:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|2109
1637165400000|2021-11-17 16:10:00|12146.7|12144.7|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|1587
1637165700000|2021-11-17 16:15:00|12142.8|12140.8|12145.1|12143.1|12145.9|12143.9|12142.8|12140.8|1334
1637166000000|2021-11-17 16:20:00|12144.8|12142.8|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|938
1637166300000|2021-11-17 16:25:00|12144.8|12142.8|12146.7|12144.7|12146.7|12144.7|12144.8|12142.8|1422
1637166600000|2021-11-17 16:30:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|897
1637166900000|2021-11-17 16:35:00|12145.9|12143.9|12148.3|12146.3|12148.3|12146.3|12145.9|12143.9|2781
1637167200000|2021-11-17 16:40:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|2759
1637167500000|2021-11-17 16:45:00|12149|12147|12148.3|12146.3|12150.6|12148.6|12147.5|12145.5|5150
1637167800000|2021-11-17 16:50:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|2582
1637168100000|2021-11-17 16:55:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|2063
1637168400000|2021-11-17 17:00:00|12149|12147|12151.4|12149.4|12151.4|12149.4|12149|12147|2610
1637168700000|2021-11-17 17:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|2196
1637169000000|2021-11-17 17:10:00|12151.4|12149.4|12151.4|12149.4|12153|12151|12151.4|12149.4|2944
1637169300000|2021-11-17 17:15:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|3056
1637169600000|2021-11-17 17:20:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12150.6|12148.6|2015
1637169900000|2021-11-17 17:25:00|12151.4|12149.4|12153|12151|12153|12151|12151.4|12149.4|1695
1637170200000|2021-11-17 17:30:00|12152.2|12150.2|12151.4|12149.4|12153|12151|12149.8|12147.8|4175
1637170500000|2021-11-17 17:35:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|3623
1637170800000|2021-11-17 17:40:00|12151.8|12149.8|12152.2|12150.2|12153|12151|12151.4|12149.4|2120
1637171100000|2021-11-17 17:45:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|2056
1637171400000|2021-11-17 17:50:00|12150.2|12148.2|12149|12147|12150.6|12148.6|12149|12147|5011
1637171700000|2021-11-17 17:55:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12147.5|12145.5|3460
1637172000000|2021-11-17 18:00:00|12148.3|12146.3|12145.9|12143.9|12149|12147|12145.1|12143.1|6242
1637172300000|2021-11-17 18:05:00|12146.7|12144.7|12150.6|12148.6|12150.6|12148.6|12146.7|12144.7|2650
1637172600000|2021-11-17 18:10:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12147.5|12145.5|3494
1637172900000|2021-11-17 18:15:00|12148.3|12146.3|12150.6|12148.6|12150.6|12148.6|12148.3|12146.3|1645
1637173200000|2021-11-17 18:20:00|12151.4|12149.4|12149.8|12147.8|12151.4|12149.4|12149|12147|1124
1637173500000|2021-11-17 18:25:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149|12147|764
1637173800000|2021-11-17 18:30:00|12149|12147|12147.5|12145.5|12149.8|12147.8|12146.7|12144.7|1677
1637174100000|2021-11-17 18:35:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|465
1637174400000|2021-11-17 18:40:00|12148.7|12146.7|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|1951
1637174700000|2021-11-17 18:45:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|3231
1637175000000|2021-11-17 18:50:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|2306
1637175300000|2021-11-17 18:55:00|12149|12147|12147.5|12145.5|12149|12147|12147.5|12145.5|2456
1637175600000|2021-11-17 19:00:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1674
1637175900000|2021-11-17 19:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|1609
1637176200000|2021-11-17 19:10:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|1253
1637176500000|2021-11-17 19:15:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|675
1637176800000|2021-11-17 19:20:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1108
1637177100000|2021-11-17 19:25:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1400
1637177400000|2021-11-17 19:30:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|651
1637177700000|2021-11-17 19:35:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|483
1637178000000|2021-11-17 19:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|780
1637178300000|2021-11-17 19:45:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|3009
1637178600000|2021-11-17 19:50:00|12147.1|12145.1|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|3895
1637178900000|2021-11-17 19:55:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|5442
1637179200000|2021-11-17 20:00:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|8045
1637179500000|2021-11-17 20:05:00|12146.3|12144.3|12145.1|12143.1|12146.7|12144.7|12145.1|12143.1|3363
1637179800000|2021-11-17 20:10:00|12144.4|12142.4|12146.7|12144.7|12146.7|12144.7|12144.4|12142.4|1813
1637180100000|2021-11-17 20:15:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|11884
1637180400000|2021-11-17 20:20:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|5660
1637180700000|2021-11-17 20:25:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|1872
1637181000000|2021-11-17 20:30:00|12149|12147|12149|12147|12149|12147|12148.3|12146.3|1858
1637181300000|2021-11-17 20:35:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149|12147|1317
1637181600000|2021-11-17 20:40:00|12150.6|12148.6|12152.2|12150.2|12152.2|12150.2|12149.8|12147.8|2521
1637181900000|2021-11-17 20:45:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|2940
1637182200000|2021-11-17 20:50:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|1021
1637182500000|2021-11-17 20:55:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|3023
1637182800000|2021-11-17 21:00:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|2800
1637183100000|2021-11-17 21:05:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|1842
1637183400000|2021-11-17 21:10:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|1218
1637183700000|2021-11-17 21:15:00|||||||||1213
1637184000000|2021-11-17 21:20:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12152.2|12150.2|1720
1637184300000|2021-11-17 21:25:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|774
1637184600000|2021-11-17 21:30:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|1263
1637184900000|2021-11-17 21:35:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|1515
1637185200000|2021-11-17 21:40:00|||||||||2253
1637185500000|2021-11-17 21:45:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|4536
1637185800000|2021-11-17 21:50:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|2339
1637186100000|2021-11-17 21:55:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1174
1637190000000|2021-11-17 23:00:00|12149.4|12147.4|12149.8|12147.8|12150.6|12148.6|12149|12147|417
1637190300000|2021-11-17 23:05:00|||||||||109
1637190600000|2021-11-17 23:10:00|||||||||61
1637190900000|2021-11-17 23:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|80
1637191500000|2021-11-17 23:25:00|||||||||10
1637191800000|2021-11-17 23:30:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|168
1637192100000|2021-11-17 23:35:00|12149|12147|12149|12147|12149.8|12147.8|12149|12147|366
1637192400000|2021-11-17 23:40:00|||||||||39
1637192700000|2021-11-17 23:45:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12148.3|12146.3|204
1637193000000|2021-11-17 23:50:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|682
1637193300000|2021-11-17 23:55:00|||||||||30
1637193600000|2021-11-18 00:00:00|||||||||34
1637193900000|2021-11-18 00:05:00|12148.7|12146.7|12149|12147|12149|12147|12148.7|12146.7|1996
1637194200000|2021-11-18 00:10:00|12148.7|12146.7|12149|12147|12149.8|12147.8|12148.3|12146.3|916
1637194500000|2021-11-18 00:15:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|69
1637194800000|2021-11-18 00:20:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1104
1637195100000|2021-11-18 00:25:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|172
1637195400000|2021-11-18 00:30:00|||||||||4
1637195700000|2021-11-18 00:35:00|||||||||807
1637196000000|2021-11-18 00:40:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|259
1637196300000|2021-11-18 00:45:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|41
1637196600000|2021-11-18 00:50:00|12149.4|12147.4|12149|12147|12149.8|12147.8|12149|12147|162
1637196900000|2021-11-18 00:55:00|12149.8|12147.8|12148.7|12146.7|12149.8|12147.8|12148.3|12146.3|139
1637197200000|2021-11-18 01:00:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|203
1637197500000|2021-11-18 01:05:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|435
1637197800000|2021-11-18 01:10:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|399
1637198100000|2021-11-18 01:15:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|113
1637198400000|2021-11-18 01:20:00|||||||||62
1637198700000|2021-11-18 01:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|270
1637199000000|2021-11-18 01:30:00|||||||||262
1637199300000|2021-11-18 01:35:00|||||||||105
1637199600000|2021-11-18 01:40:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|138
1637199900000|2021-11-18 01:45:00|12152.6|12150.6|12152.6|12150.6|12153|12151|12152.2|12150.2|248
1637200200000|2021-11-18 01:50:00|12152.2|12150.2|12153|12151|12153.7|12151.7|12152.2|12150.2|1771
1637200500000|2021-11-18 01:55:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1122
1637200800000|2021-11-18 02:00:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|503
1637201100000|2021-11-18 02:05:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|249
1637201400000|2021-11-18 02:10:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|117
1637201700000|2021-11-18 02:15:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|2982
1637202000000|2021-11-18 02:20:00|12157.6|12155.6|12156.9|12154.9|12158|12156|12156.9|12154.9|520
1637202300000|2021-11-18 02:25:00|12156.1|12154.1|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|443
1637202600000|2021-11-18 02:30:00|12156.5|12154.5|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|489
1637202900000|2021-11-18 02:35:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|122
1637203200000|2021-11-18 02:40:00|12157.3|12155.3|12156.1|12154.1|12157.3|12155.3|12156.1|12154.1|501
1637203500000|2021-11-18 02:45:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|279
1637203800000|2021-11-18 02:50:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|49
1637204400000|2021-11-18 03:00:00|||||||||8
1637204700000|2021-11-18 03:05:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|219
1637205000000|2021-11-18 03:10:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|121
1637205300000|2021-11-18 03:15:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|61
1637205600000|2021-11-18 03:20:00|12153.7|12151.7|12156.9|12154.9|12156.9|12154.9|12153.7|12151.7|785
1637205900000|2021-11-18 03:25:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|356
1637206200000|2021-11-18 03:30:00|||||||||182
1637206500000|2021-11-18 03:35:00|||||||||115
1637206800000|2021-11-18 03:40:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|190
1637207100000|2021-11-18 03:45:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|851
1637207400000|2021-11-18 03:50:00|||||||||109
1637207700000|2021-11-18 03:55:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|566
1637208000000|2021-11-18 04:00:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|83
1637208300000|2021-11-18 04:05:00|||||||||78
1637208600000|2021-11-18 04:10:00|||||||||75
1637208900000|2021-11-18 04:15:00|||||||||18
1637209200000|2021-11-18 04:20:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|87
1637209500000|2021-11-18 04:25:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|75
1637209800000|2021-11-18 04:30:00|12155.3|12153.3|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|213
1637210100000|2021-11-18 04:35:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|178
1637210400000|2021-11-18 04:40:00|||||||||42
1637210700000|2021-11-18 04:45:00|||||||||8
1637211000000|2021-11-18 04:50:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|163
1637211600000|2021-11-18 05:00:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|179
1637211900000|2021-11-18 05:05:00|12152.6|12150.6|12151.4|12149.4|12152.6|12150.6|12150.6|12148.6|838
1637212500000|2021-11-18 05:15:00|12151|12149|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|576
1637212800000|2021-11-18 05:20:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|421
1637213100000|2021-11-18 05:25:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|145
1637213400000|2021-11-18 05:30:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12150.2|12148.2|4
1637213700000|2021-11-18 05:35:00|||||||||81
1637214000000|2021-11-18 05:40:00|||||||||269
1637214300000|2021-11-18 05:45:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|185
1637214600000|2021-11-18 05:50:00|||||||||195
1637214900000|2021-11-18 05:55:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|191
1637215200000|2021-11-18 06:00:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|263
1637215500000|2021-11-18 06:05:00|||||||||26
1637215800000|2021-11-18 06:10:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|242
1637216100000|2021-11-18 06:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|271
1637216400000|2021-11-18 06:20:00|||||||||14
1637216700000|2021-11-18 06:25:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|37
1637217000000|2021-11-18 06:30:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|174
1637217300000|2021-11-18 06:35:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|302
1637217600000|2021-11-18 06:40:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|111
1637217900000|2021-11-18 06:45:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|210
1637218200000|2021-11-18 06:50:00|||||||||401
1637218500000|2021-11-18 06:55:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|141
1637218800000|2021-11-18 07:00:00|12151|12149|12153|12151|12153|12151|12150.6|12148.6|508
1637219100000|2021-11-18 07:05:00|12153.3|12151.3|12155.3|12153.3|12155.3|12153.3|12153|12151|571
1637219400000|2021-11-18 07:10:00|12154.9|12152.9|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|520
1637219700000|2021-11-18 07:15:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|673
1637220000000|2021-11-18 07:20:00|||||||||14
1637220300000|2021-11-18 07:25:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|283
1637220600000|2021-11-18 07:30:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|344
1637220900000|2021-11-18 07:35:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|685
1637221200000|2021-11-18 07:40:00|12153.7|12151.7|12155.3|12153.3|12156.1|12154.1|12153.7|12151.7|811
1637221500000|2021-11-18 07:45:00|12155.7|12153.7|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|719
1637221800000|2021-11-18 07:50:00|12156.9|12154.9|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|1186
1637222100000|2021-11-18 07:55:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1629
1637222400000|2021-11-18 08:00:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1140
1637222700000|2021-11-18 08:05:00|12158|12156|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|1029
1637223000000|2021-11-18 08:10:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|652
1637223300000|2021-11-18 08:15:00|12157.3|12155.3|12156.1|12154.1|12157.6|12155.6|12155.3|12153.3|778
1637223600000|2021-11-18 08:20:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|204
1637223900000|2021-11-18 08:25:00|12154.5|12152.5|12156.1|12154.1|12156.1|12154.1|12154.5|12152.5|453
1637224200000|2021-11-18 08:30:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12151.4|12149.4|3086
1637224500000|2021-11-18 08:35:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|806
1637224800000|2021-11-18 08:40:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12150.6|12148.6|1077
1637225100000|2021-11-18 08:45:00|12152.6|12150.6|12153|12151|12153|12151|12152.2|12150.2|567
1637225400000|2021-11-18 08:50:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153|12151|888
1637225700000|2021-11-18 08:55:00|12153|12151|12154.5|12152.5|12154.5|12152.5|12153|12151|754
1637226000000|2021-11-18 09:00:00|||||||||697
1637226300000|2021-11-18 09:05:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|940
1637226600000|2021-11-18 09:10:00|12153.3|12151.3|12152.2|12150.2|12153.3|12151.3|12152.2|12150.2|431
1637226900000|2021-11-18 09:15:00|12153|12151|12153|12151|12153|12151|12153|12151|287
1637227200000|2021-11-18 09:20:00|12152.6|12150.6|12151.4|12149.4|12152.6|12150.6|12151.4|12149.4|135
1637227500000|2021-11-18 09:25:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1492
1637227800000|2021-11-18 09:30:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|302
1637228100000|2021-11-18 09:35:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|428
1637228400000|2021-11-18 09:40:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|675
1637228700000|2021-11-18 09:45:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|532
1637229000000|2021-11-18 09:50:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|745
1637229300000|2021-11-18 09:55:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.1|12145.1|1236
1637229600000|2021-11-18 10:00:00|12149|12147|12149|12147|12149|12147|12149|12147|313
1637229900000|2021-11-18 10:05:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149|12147|314
1637230200000|2021-11-18 10:10:00|12149.8|12147.8|12149|12147|12150.6|12148.6|12149|12147|1330
1637230500000|2021-11-18 10:15:00|||||||||139
1637230800000|2021-11-18 10:20:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|135
1637231100000|2021-11-18 10:25:00|12149.4|12147.4|12149.8|12147.8|12149.8|12147.8|12149|12147|562
1637231400000|2021-11-18 10:30:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|339
1637231700000|2021-11-18 10:35:00|||||||||216
1637232000000|2021-11-18 10:40:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|441
1637232300000|2021-11-18 10:45:00|||||||||2787
1637232600000|2021-11-18 10:50:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|178
1637232900000|2021-11-18 10:55:00|||||||||33
1637233200000|2021-11-18 11:00:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|2158
1637233500000|2021-11-18 11:05:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|736
1637233800000|2021-11-18 11:10:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|966
1637234100000|2021-11-18 11:15:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|548
1637234400000|2021-11-18 11:20:00|||||||||332
1637234700000|2021-11-18 11:25:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|646
1637235000000|2021-11-18 11:30:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1938
1637235300000|2021-11-18 11:35:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|753
1637235600000|2021-11-18 11:40:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|714
1637235900000|2021-11-18 11:45:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|731
1637236200000|2021-11-18 11:50:00|||||||||106
1637236500000|2021-11-18 11:55:00|||||||||101
1637236800000|2021-11-18 12:00:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12147.5|12145.5|1482
1637237100000|2021-11-18 12:05:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|353
1637237400000|2021-11-18 12:10:00|12149|12147|12149|12147|12149|12147|12149|12147|343
1637237700000|2021-11-18 12:15:00|12148.7|12146.7|12149|12147|12149.8|12147.8|12148.3|12146.3|1636
1637238000000|2021-11-18 12:20:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|456
1637238300000|2021-11-18 12:25:00|||||||||48
1637238600000|2021-11-18 12:30:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|179
1637238900000|2021-11-18 12:35:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|510
1637239200000|2021-11-18 12:40:00|12150.2|12148.2|12151.4|12149.4|12152.2|12150.2|12149.8|12147.8|2706
1637239500000|2021-11-18 12:45:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|924
1637239800000|2021-11-18 12:50:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|198
1637240100000|2021-11-18 12:55:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|629
1637240400000|2021-11-18 13:00:00|12151.4|12149.4|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|1848
1637240700000|2021-11-18 13:05:00|12151|12149|12151.4|12149.4|12152.2|12150.2|12151|12149|1064
1637241000000|2021-11-18 13:10:00|12151|12149|12152.2|12150.2|12152.2|12150.2|12150.6|12148.6|1276
1637241300000|2021-11-18 13:15:00|12151.4|12149.4|12149|12147|12152.2|12150.2|12149|12147|1481
1637241600000|2021-11-18 13:20:00|12149.8|12147.8|12147.5|12145.5|12149.8|12147.8|12145.9|12143.9|6621
1637241900000|2021-11-18 13:25:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1922
1637242200000|2021-11-18 13:30:00|12147.1|12145.1|12142.8|12140.8|12147.5|12145.5|12142.8|12140.8|9597
1637242500000|2021-11-18 13:35:00|12142|12140|12144.4|12142.4|12145.1|12143.1|12142|12140|4968
1637242800000|2021-11-18 13:40:00|12145.1|12143.1|12146.3|12144.3|12146.7|12144.7|12144.4|12142.4|1516
1637243100000|2021-11-18 13:45:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|3118
1637243400000|2021-11-18 13:50:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12142.8|12140.8|3589
1637243700000|2021-11-18 13:55:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|3812
1637244000000|2021-11-18 14:00:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12140.5|12138.5|7093
1637244300000|2021-11-18 14:05:00|12142|12140|12143.6|12141.6|12143.6|12141.6|12142|12140|1794
1637244600000|2021-11-18 14:10:00|12144.4|12142.4|12142.8|12140.8|12144.4|12142.4|12142|12140|1697
1637244900000|2021-11-18 14:15:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|3520
1637245200000|2021-11-18 14:20:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|1117
1637245500000|2021-11-18 14:25:00|12143.6|12141.6|12142.8|12140.8|12144.4|12142.4|12142|12140|2367
1637245800000|2021-11-18 14:30:00|12143.6|12141.6|12145.1|12143.1|12145.9|12143.9|12142.8|12140.8|3024
1637246100000|2021-11-18 14:35:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|3915
1637246400000|2021-11-18 14:40:00|12145.1|12143.1|12147.5|12145.5|12148.3|12146.3|12145.1|12143.1|1574
1637246700000|2021-11-18 14:45:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|2767
1637247000000|2021-11-18 14:50:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|2908
1637247300000|2021-11-18 14:55:00|12147.1|12145.1|12149|12147|12149.8|12147.8|12146.7|12144.7|2215
1637247600000|2021-11-18 15:00:00|12148.3|12146.3|12149.8|12147.8|12150.6|12148.6|12147.5|12145.5|3878
1637247900000|2021-11-18 15:05:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|4468
1637248200000|2021-11-18 15:10:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|16024
1637248500000|2021-11-18 15:15:00|12152.2|12150.2|12156.9|12154.9|12156.9|12154.9|12151.4|12149.4|8200
1637248800000|2021-11-18 15:20:00|12156.1|12154.1|12154.5|12152.5|12156.9|12154.9|12154.5|12152.5|4464
1637249100000|2021-11-18 15:25:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12154.5|12152.5|1979
1637249400000|2021-11-18 15:30:00|12156.1|12154.1|12153.7|12151.7|12156.1|12154.1|12153.7|12151.7|1987
1637249700000|2021-11-18 15:35:00|12153|12151|12151.4|12149.4|12154.5|12152.5|12151.4|12149.4|4251
1637250000000|2021-11-18 15:40:00|12152.2|12150.2|12153|12151|12153.7|12151.7|12152.2|12150.2|3430
1637250300000|2021-11-18 15:45:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|2957
1637250600000|2021-11-18 15:50:00|12152.2|12150.2|12153|12151|12154.5|12152.5|12152.2|12150.2|2702
1637250900000|2021-11-18 15:55:00|12153.7|12151.7|12157.6|12155.6|12157.6|12155.6|12153.7|12151.7|2511
1637251200000|2021-11-18 16:00:00|12156.9|12154.9|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|5776
1637251500000|2021-11-18 16:05:00|12158|12156|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|4329
1637251800000|2021-11-18 16:10:00|12159.2|12157.2|12157.6|12155.6|12159.2|12157.2|12156.9|12154.9|3847
1637252100000|2021-11-18 16:15:00|12156.9|12154.9|12160|12158|12160|12158|12156.9|12154.9|4411
1637252400000|2021-11-18 16:20:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|3654
1637252700000|2021-11-18 16:25:00|12158.4|12156.4|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|1278
1637253000000|2021-11-18 16:30:00|12161.5|12159.5|12156.9|12154.9|12161.5|12159.5|12156.9|12154.9|2468
1637253300000|2021-11-18 16:35:00|12157.6|12155.6|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|2724
1637253600000|2021-11-18 16:40:00|||||||||304
1637253900000|2021-11-18 16:45:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12157.6|12155.6|5641
1637254200000|2021-11-18 16:50:00|12160.8|12158.8|12157.6|12155.6|12160.8|12158.8|12157.6|12155.6|1112
1637254500000|2021-11-18 16:55:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1952
1637254800000|2021-11-18 17:00:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12158.4|12156.4|949
1637255100000|2021-11-18 17:05:00|12158.8|12156.8|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1194
1637255400000|2021-11-18 17:10:00|12158.8|12156.8|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|1328
1637255700000|2021-11-18 17:15:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|6486
1637256000000|2021-11-18 17:20:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1829
1637256300000|2021-11-18 17:25:00|12157.6|12155.6|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|868
1637256600000|2021-11-18 17:30:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1381
1637256900000|2021-11-18 17:35:00|12158.8|12156.8|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|980
1637257200000|2021-11-18 17:40:00|||||||||1740
1637257500000|2021-11-18 17:45:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|1209
1637257800000|2021-11-18 17:50:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|2119
1637258100000|2021-11-18 17:55:00|12157.6|12155.6|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1944
1637258400000|2021-11-18 18:00:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|2385
1637258700000|2021-11-18 18:05:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1383
1637259000000|2021-11-18 18:10:00|12158.8|12156.8|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1079
1637259300000|2021-11-18 18:15:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|1592
1637259600000|2021-11-18 18:20:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12158.4|12156.4|2119
1637259900000|2021-11-18 18:25:00|12157.6|12155.6|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|1528
1637260200000|2021-11-18 18:30:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|1499
1637260500000|2021-11-18 18:35:00|12158.8|12156.8|12157.6|12155.6|12158.8|12156.8|12157.6|12155.6|783
1637260800000|2021-11-18 18:40:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|2731
1637261100000|2021-11-18 18:45:00|12156.5|12154.5|12157.6|12155.6|12157.6|12155.6|12156.5|12154.5|566
1637261400000|2021-11-18 18:50:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|1734
1637261700000|2021-11-18 18:55:00|||||||||816
1637262000000|2021-11-18 19:00:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|744
1637262300000|2021-11-18 19:05:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|898
1637262600000|2021-11-18 19:10:00|||||||||349
1637262900000|2021-11-18 19:15:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|1564
1637263200000|2021-11-18 19:20:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|386
1637263500000|2021-11-18 19:25:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|5628
1637263800000|2021-11-18 19:30:00|12157.6|12155.6|12156.9|12154.9|12158.4|12156.4|12156.9|12154.9|2842
1637264100000|2021-11-18 19:35:00|12156.5|12154.5|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|829
1637264400000|2021-11-18 19:40:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|1302
1637264700000|2021-11-18 19:45:00|12157.3|12155.3|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|860
1637265000000|2021-11-18 19:50:00|12156.1|12154.1|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|3474
1637265300000|2021-11-18 19:55:00|12156.9|12154.9|12155.3|12153.3|12157.6|12155.6|12155.3|12153.3|2511
1637265600000|2021-11-18 20:00:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|2956
1637265900000|2021-11-18 20:05:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|825
1637266200000|2021-11-18 20:10:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|1525
1637266500000|2021-11-18 20:15:00|12153|12151|12155.3|12153.3|12155.3|12153.3|12153|12151|3206
1637266800000|2021-11-18 20:20:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|2115
1637267100000|2021-11-18 20:25:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|651
1637267400000|2021-11-18 20:30:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|2101
1637267700000|2021-11-18 20:35:00|||||||||1446
1637268000000|2021-11-18 20:40:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|957
1637268300000|2021-11-18 20:45:00|||||||||433
1637268600000|2021-11-18 20:50:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|2304
1637268900000|2021-11-18 20:55:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|1980
1637269200000|2021-11-18 21:00:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|2736
1637269500000|2021-11-18 21:05:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|614
1637269800000|2021-11-18 21:10:00|||||||||1515
1637270100000|2021-11-18 21:15:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1325
1637270400000|2021-11-18 21:20:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1412
1637270700000|2021-11-18 21:25:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.5|12154.5|1337
1637271000000|2021-11-18 21:30:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|845
1637271300000|2021-11-18 21:35:00|12157.6|12155.6|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|2553
1637271600000|2021-11-18 21:40:00|12159.2|12157.2|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|2288
1637271900000|2021-11-18 21:45:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|1886
1637272200000|2021-11-18 21:50:00|12157.6|12155.6|12156.1|12154.1|12157.6|12155.6|12156.1|12154.1|620
1637272500000|2021-11-18 21:55:00|12156.5|12154.5|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|1901
1637276400000|2021-11-18 23:00:00|12154.5|12152.5|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|291
1637276700000|2021-11-18 23:05:00|12155.3|12153.3|12154.9|12152.9|12155.3|12153.3|12154.5|12152.5|102
1637277000000|2021-11-18 23:10:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12153.7|12151.7|728
1637277300000|2021-11-18 23:15:00|12154.9|12152.9|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|567
1637277600000|2021-11-18 23:20:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|186
1637277900000|2021-11-18 23:25:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|115
1637278200000|2021-11-18 23:30:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|50
1637278500000|2021-11-18 23:35:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|35
1637278800000|2021-11-18 23:40:00|||||||||38
1637279100000|2021-11-18 23:45:00|12156.1|12154.1|12155.7|12153.7|12156.1|12154.1|12155.3|12153.3|396
1637279400000|2021-11-18 23:50:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|134
1637279700000|2021-11-18 23:55:00|12154.9|12152.9|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|57
1637280000000|2021-11-19 00:00:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|119
1637280300000|2021-11-19 00:05:00|12154.9|12152.9|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|140
1637280600000|2021-11-19 00:10:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|347
1637280900000|2021-11-19 00:15:00|12154.1|12152.1|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|95
1637281200000|2021-11-19 00:20:00|||||||||22
1637281500000|2021-11-19 00:25:00|12154.9|12152.9|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|122
1637281800000|2021-11-19 00:30:00|12154.9|12152.9|12155.3|12153.3|12155.3|12153.3|12154.9|12152.9|32
1637282100000|2021-11-19 00:35:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|70
1637282400000|2021-11-19 00:40:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|114
1637282700000|2021-11-19 00:45:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|1428
1637283000000|2021-11-19 00:50:00|||||||||8
1637283300000|2021-11-19 00:55:00|||||||||102
1637283600000|2021-11-19 01:00:00|12155.7|12153.7|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|263
1637283900000|2021-11-19 01:05:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|38
1637284200000|2021-11-19 01:10:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|681
1637284500000|2021-11-19 01:15:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|58
1637284800000|2021-11-19 01:20:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|54
1637285100000|2021-11-19 01:25:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|308
1637285400000|2021-11-19 01:30:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|862
1637285700000|2021-11-19 01:35:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|697
1637286000000|2021-11-19 01:40:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|793
1637286300000|2021-11-19 01:45:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.2|12148.2|1200
1637286600000|2021-11-19 01:50:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12150.2|12148.2|379
1637286900000|2021-11-19 01:55:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|354
1637287200000|2021-11-19 02:00:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|255
1637287500000|2021-11-19 02:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|677
1637287800000|2021-11-19 02:10:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|607
1637288100000|2021-11-19 02:15:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|151
1637288400000|2021-11-19 02:20:00|||||||||21
1637288700000|2021-11-19 02:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|71
1637289000000|2021-11-19 02:30:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|475
1637289300000|2021-11-19 02:35:00|12151.8|12149.8|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|179
1637289600000|2021-11-19 02:40:00|12151|12149|12149.8|12147.8|12151|12149|12149.8|12147.8|236
1637289900000|2021-11-19 02:45:00|||||||||228
1637290200000|2021-11-19 02:50:00|||||||||40
1637290500000|2021-11-19 02:55:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|83
1637290800000|2021-11-19 03:00:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|620
1637291100000|2021-11-19 03:05:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|176
1637291400000|2021-11-19 03:10:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|142
1637291700000|2021-11-19 03:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|104
1637292000000|2021-11-19 03:20:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|389
1637292300000|2021-11-19 03:25:00|||||||||157
1637292600000|2021-11-19 03:30:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|395
1637292900000|2021-11-19 03:35:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|38
1637293200000|2021-11-19 03:40:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|160
1637293500000|2021-11-19 03:45:00|12149.8|12147.8|12149.8|12147.8|12150.2|12148.2|12149.8|12147.8|104
1637293800000|2021-11-19 03:50:00|||||||||20
1637294100000|2021-11-19 03:55:00|||||||||11
1637294400000|2021-11-19 04:00:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|850
1637294700000|2021-11-19 04:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|435
1637295000000|2021-11-19 04:10:00|||||||||18
1637295300000|2021-11-19 04:15:00|||||||||3
1637295600000|2021-11-19 04:20:00|||||||||26
1637295900000|2021-11-19 04:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|46
1637296200000|2021-11-19 04:30:00|12151|12149|12150.6|12148.6|12151|12149|12150.6|12148.6|20
1637296500000|2021-11-19 04:35:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|14
1637297400000|2021-11-19 04:50:00|12151|12149|12150.6|12148.6|12151|12149|12150.6|12148.6|109
1637297700000|2021-11-19 04:55:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|8
1637298600000|2021-11-19 05:10:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|160
1637299200000|2021-11-19 05:20:00|||||||||122
1637299800000|2021-11-19 05:30:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|344
1637300100000|2021-11-19 05:35:00|||||||||5
1637300400000|2021-11-19 05:40:00|||||||||250
1637300700000|2021-11-19 05:45:00|||||||||279
1637301000000|2021-11-19 05:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|592
1637301300000|2021-11-19 05:55:00|12153|12151|12153|12151|12153|12151|12153|12151|170
1637301600000|2021-11-19 06:00:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|443
1637301900000|2021-11-19 06:05:00|12150.6|12148.6|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|977
1637302200000|2021-11-19 06:10:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.8|12149.8|138
1637302500000|2021-11-19 06:15:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|448
1637302800000|2021-11-19 06:20:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|286
1637303100000|2021-11-19 06:25:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|232
1637303400000|2021-11-19 06:30:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|348
1637303700000|2021-11-19 06:35:00|||||||||212
1637304000000|2021-11-19 06:40:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|370
1637304300000|2021-11-19 06:45:00|||||||||35
1637304600000|2021-11-19 06:50:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|669
1637304900000|2021-11-19 06:55:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|322
1637305200000|2021-11-19 07:00:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|442
1637305500000|2021-11-19 07:05:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|129
1637305800000|2021-11-19 07:10:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|261
1637306100000|2021-11-19 07:15:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|293
1637306400000|2021-11-19 07:20:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|302
1637306700000|2021-11-19 07:25:00|12149.8|12147.8|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|820
1637307000000|2021-11-19 07:30:00|12147.5|12145.5|12149|12147|12149|12147|12147.5|12145.5|955
1637307300000|2021-11-19 07:35:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|700
1637307600000|2021-11-19 07:40:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|341
1637307900000|2021-11-19 07:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|675
1637308200000|2021-11-19 07:50:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12148.3|12146.3|1365
1637308500000|2021-11-19 07:55:00|12148.7|12146.7|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|202
1637308800000|2021-11-19 08:00:00|12149.4|12147.4|12149|12147|12149.8|12147.8|12149|12147|651
1637309100000|2021-11-19 08:05:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|264
1637309400000|2021-11-19 08:10:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|736
1637309700000|2021-11-19 08:15:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1285
1637310000000|2021-11-19 08:20:00|12151|12149|12149.8|12147.8|12151.4|12149.4|12149|12147|590
1637310300000|2021-11-19 08:25:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|545
1637310600000|2021-11-19 08:30:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12147.5|12145.5|662
1637310900000|2021-11-19 08:35:00|12148.7|12146.7|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|592
1637311200000|2021-11-19 08:40:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|249
1637311500000|2021-11-19 08:45:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|382
1637311800000|2021-11-19 08:50:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|809
1637312100000|2021-11-19 08:55:00|12153|12151|12152.2|12150.2|12153.3|12151.3|12152.2|12150.2|432
1637312400000|2021-11-19 09:00:00|12153|12151|12153|12151|12153.3|12151.3|12153|12151|386
1637312700000|2021-11-19 09:05:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|316
1637313000000|2021-11-19 09:10:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|1323
1637313300000|2021-11-19 09:15:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12154.5|12152.5|2132
1637313600000|2021-11-19 09:20:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|909
1637313900000|2021-11-19 09:25:00|12155.7|12153.7|12167.8|12165.8|12167.8|12165.8|12155.7|12153.7|8452
1637314200000|2021-11-19 09:30:00|12168.2|12166.2|12167|12165|12169.4|12167.4|12166.2|12164.2|6993
1637314500000|2021-11-19 09:35:00|12167.8|12165.8|12169.4|12167.4|12170.1|12168.1|12166.2|12164.2|2157
1637314800000|2021-11-19 09:40:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|3691
1637315100000|2021-11-19 09:45:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|2688
1637315400000|2021-11-19 09:50:00|12167|12165|12171.7|12169.7|12172.5|12170.5|12165.5|12163.5|5773
1637315700000|2021-11-19 09:55:00|12171.3|12169.3|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|2859
1637316000000|2021-11-19 10:00:00|12172.9|12170.9|12175.6|12173.6|12175.6|12173.6|12172.5|12170.5|4662
1637316300000|2021-11-19 10:05:00|12174.8|12172.8|12177.2|12175.2|12178|12176|12174.8|12172.8|5386
1637316600000|2021-11-19 10:10:00|12178|12176|12175.6|12173.6|12178.7|12176.7|12174.8|12172.8|984
1637316900000|2021-11-19 10:15:00|12174.8|12172.8|12173.3|12171.3|12175.6|12173.6|12173.3|12171.3|2209
1637317200000|2021-11-19 10:20:00|12174|12172|12174|12172|12174|12172|12172.5|12170.5|1172
1637317500000|2021-11-19 10:25:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12171.7|12169.7|1423
1637317800000|2021-11-19 10:30:00|12173.3|12171.3|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|848
1637318100000|2021-11-19 10:35:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|893
1637318400000|2021-11-19 10:40:00|12170.5|12168.5|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|495
1637318700000|2021-11-19 10:45:00|12171.3|12169.3|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|1463
1637319000000|2021-11-19 10:50:00|12173.3|12171.3|12174.8|12172.8|12176.4|12174.4|12173.3|12171.3|1380
1637319300000|2021-11-19 10:55:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12173.3|12171.3|1009
1637319600000|2021-11-19 11:00:00|12174|12172|12176.4|12174.4|12176.4|12174.4|12174|12172|1263
1637319900000|2021-11-19 11:05:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|867
1637320200000|2021-11-19 11:10:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|796
1637320500000|2021-11-19 11:15:00|12176.8|12174.8|12178.7|12176.7|12179.5|12177.5|12176.8|12174.8|4493
1637320800000|2021-11-19 11:20:00|12178|12176|12176.4|12174.4|12178|12176|12176.4|12174.4|716
1637321100000|2021-11-19 11:25:00|12175.6|12173.6|12178|12176|12178.7|12176.7|12175.6|12173.6|2111
1637321400000|2021-11-19 11:30:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12178|12176|1450
1637321700000|2021-11-19 11:35:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|1951
1637322000000|2021-11-19 11:40:00|12183|12181|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|3310
1637322300000|2021-11-19 11:45:00|12183.4|12181.4|12185|12183|12185|12183|12182.6|12180.6|2717
1637322600000|2021-11-19 11:50:00|12184.2|12182.2|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|2373
1637322900000|2021-11-19 11:55:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|2237
1637323200000|2021-11-19 12:00:00|12187.7|12185.7|12190.5|12188.5|12190.5|12188.5|12187.7|12185.7|2750
1637323500000|2021-11-19 12:05:00|12190.1|12188.1|12187.3|12185.3|12190.5|12188.5|12186.5|12184.5|4123
1637323800000|2021-11-19 12:10:00|12186.5|12184.5|12185.4|12183.4|12187.3|12185.3|12185|12183|3283
1637324100000|2021-11-19 12:15:00|12185|12183|12184.2|12182.2|12185|12183|12183.4|12181.4|1409
1637324400000|2021-11-19 12:20:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|1632
1637324700000|2021-11-19 12:25:00|12184.2|12182.2|12182.6|12180.6|12185|12183|12182.6|12180.6|2628
1637325000000|2021-11-19 12:30:00|12183|12181|12186.5|12184.5|12186.5|12184.5|12182.6|12180.6|1570
1637325300000|2021-11-19 12:35:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12186.5|12184.5|2871
1637325600000|2021-11-19 12:40:00|12188.9|12186.9|12191.2|12189.2|12192|12190|12188.9|12186.9|1781
1637325900000|2021-11-19 12:45:00|12192|12190|12193.6|12191.6|12195.1|12193.1|12191.2|12189.2|5227
1637326200000|2021-11-19 12:50:00|12194.4|12192.4|12191.2|12189.2|12194.4|12192.4|12190.5|12188.5|3902
1637326500000|2021-11-19 12:55:00|12192|12190|12189.7|12187.7|12192|12190|12189.7|12187.7|2660
1637326800000|2021-11-19 13:00:00|12190.1|12188.1|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|2679
1637327100000|2021-11-19 13:05:00|12191.2|12189.2|12189.7|12187.7|12192|12190|12188.1|12186.1|2930
1637327400000|2021-11-19 13:10:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|2615
1637327700000|2021-11-19 13:15:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1516
1637328000000|2021-11-19 13:20:00|12191.2|12189.2|12188.9|12186.9|12191.2|12189.2|12188.1|12186.1|5130
1637328300000|2021-11-19 13:25:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|4809
1637328600000|2021-11-19 13:30:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|4392
1637328900000|2021-11-19 13:35:00|12186.2|12184.2|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|3217
1637329200000|2021-11-19 13:40:00|12186.5|12184.5|12185.8|12183.8|12188.1|12186.1|12185.4|12183.4|4934
1637329500000|2021-11-19 13:45:00|12185|12183|12187.3|12185.3|12187.3|12185.3|12185|12183|4357
1637329800000|2021-11-19 13:50:00|12188.1|12186.1|12185.8|12183.8|12188.1|12186.1|12185.8|12183.8|2360
1637330100000|2021-11-19 13:55:00|12185.4|12183.4|12186.5|12184.5|12187.3|12185.3|12185|12183|3836
1637330400000|2021-11-19 14:00:00|12187.3|12185.3|12190.5|12188.5|12190.5|12188.5|12187.3|12185.3|3887
1637330700000|2021-11-19 14:05:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|2269
1637331000000|2021-11-19 14:10:00|12191.2|12189.2|12185|12183|12191.2|12189.2|12184.2|12182.2|22090
1637331300000|2021-11-19 14:15:00|12184.2|12182.2|12173.3|12171.3|12184.2|12182.2|12171.7|12169.7|12931
1637331600000|2021-11-19 14:20:00|12172.5|12170.5|12180.3|12178.3|12180.3|12178.3|12172.5|12170.5|8120
1637331900000|2021-11-19 14:25:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12178|12176|5348
1637332200000|2021-11-19 14:30:00|12181.9|12179.9|12182.6|12180.6|12185|12183|12181.9|12179.9|7329
1637332500000|2021-11-19 14:35:00|12181.9|12179.9|12185|12183|12185.8|12183.8|12181.9|12179.9|15969
1637332800000|2021-11-19 14:40:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12183.4|12181.4|5647
1637333100000|2021-11-19 14:45:00|12184.2|12182.2|12180.3|12178.3|12185.8|12183.8|12180.3|12178.3|3770
1637333400000|2021-11-19 14:50:00|12179.5|12177.5|12180.3|12178.3|12181.1|12179.1|12178|12176|3363
1637333700000|2021-11-19 14:55:00|12179.5|12177.5|12184.2|12182.2|12184.2|12182.2|12178.7|12176.7|2259
1637334000000|2021-11-19 15:00:00|12185|12183|12182.6|12180.6|12185.8|12183.8|12181.9|12179.9|2555
1637334300000|2021-11-19 15:05:00|12183.4|12181.4|12184.6|12182.6|12185|12183|12181.1|12179.1|2043
1637334600000|2021-11-19 15:10:00|12185|12183|12184.2|12182.2|12185.8|12183.8|12183.4|12181.4|1769
1637334900000|2021-11-19 15:15:00|12185|12183|12188.1|12186.1|12188.1|12186.1|12185|12183|3550
1637335200000|2021-11-19 15:20:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|3368
1637335500000|2021-11-19 15:25:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|2754
1637335800000|2021-11-19 15:30:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12186.5|12184.5|4297
1637336100000|2021-11-19 15:35:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|3924
1637336400000|2021-11-19 15:40:00|12185.4|12183.4|12183.4|12181.4|12185.8|12183.8|12181.9|12179.9|3254
1637336700000|2021-11-19 15:45:00|12182.6|12180.6|12173.3|12171.3|12182.6|12180.6|12172.5|12170.5|13488
1637337000000|2021-11-19 15:50:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12172.5|12170.5|5258
1637337300000|2021-11-19 15:55:00|12176.4|12174.4|12178|12176|12178.7|12176.7|12176.4|12174.4|2373
1637337600000|2021-11-19 16:00:00|12178.7|12176.7|12177.2|12175.2|12179.5|12177.5|12176.4|12174.4|19010
1637337900000|2021-11-19 16:05:00|12178|12176|12174|12172|12178|12176|12173.3|12171.3|10018
1637338200000|2021-11-19 16:10:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|3292
1637338500000|2021-11-19 16:15:00|12173.3|12171.3|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|2985
1637338800000|2021-11-19 16:20:00|12172.1|12170.1|12174|12172|12174|12172|12171.7|12169.7|3456
1637339100000|2021-11-19 16:25:00|12174.8|12172.8|12176.4|12174.4|12176.4|12174.4|12174|12172|1187
1637339400000|2021-11-19 16:30:00|12175.6|12173.6|12174.8|12172.8|12176.4|12174.4|12174.8|12172.8|1489
1637339700000|2021-11-19 16:35:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|1259
1637340000000|2021-11-19 16:40:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|1434
1637340300000|2021-11-19 16:45:00|12174.8|12172.8|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|1350
1637340600000|2021-11-19 16:50:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|4151
1637340900000|2021-11-19 16:55:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|2273
1637341200000|2021-11-19 17:00:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.4|12172.4|1680
1637341500000|2021-11-19 17:05:00|12175.2|12173.2|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|2075
1637341800000|2021-11-19 17:10:00|12174|12172|12171.7|12169.7|12174|12172|12170.9|12168.9|8087
1637342100000|2021-11-19 17:15:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12171.7|12169.7|1568
1637342400000|2021-11-19 17:20:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|2660
1637342700000|2021-11-19 17:25:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12171.7|12169.7|607
1637343000000|2021-11-19 17:30:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|545
1637343300000|2021-11-19 17:35:00|12174|12172|12161.5|12159.5|12174.8|12172.8|12161.5|12159.5|9873
1637343600000|2021-11-19 17:40:00|12162.3|12160.3|12159.2|12157.2|12163.1|12161.1|12156.9|12154.9|15565
1637343900000|2021-11-19 17:45:00|12160|12158|12161.5|12159.5|12163.9|12161.9|12159.2|12157.2|9231
1637344200000|2021-11-19 17:50:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2126
1637344500000|2021-11-19 17:55:00|12160.8|12158.8|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|3055
1637344800000|2021-11-19 18:00:00|12158.4|12156.4|12156.9|12154.9|12159.2|12157.2|12155.3|12153.3|7807
1637345100000|2021-11-19 18:05:00|12156.1|12154.1|12163.1|12161.1|12163.9|12161.9|12156.1|12154.1|7082
1637345400000|2021-11-19 18:10:00|12163.9|12161.9|12162.3|12160.3|12165.5|12163.5|12162.3|12160.3|2447
1637345700000|2021-11-19 18:15:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12160.8|12158.8|3294
1637346000000|2021-11-19 18:20:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2117
1637346300000|2021-11-19 18:25:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|1620
1637346600000|2021-11-19 18:30:00|12163.1|12161.1|12166.2|12164.2|12167|12165|12163.1|12161.1|2151
1637346900000|2021-11-19 18:35:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12164.7|12162.7|4638
1637347200000|2021-11-19 18:40:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|11052
1637347500000|2021-11-19 18:45:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12163.9|12161.9|2758
1637347800000|2021-11-19 18:50:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|17453
1637348100000|2021-11-19 18:55:00|12166.2|12164.2|12165.5|12163.5|12167|12165|12165.5|12163.5|2472
1637348400000|2021-11-19 19:00:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1421
1637348700000|2021-11-19 19:05:00|12166.2|12164.2|12164.7|12162.7|12166.2|12164.2|12163.9|12161.9|22940
1637349000000|2021-11-19 19:10:00|12163.9|12161.9|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|7527
1637349300000|2021-11-19 19:15:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|571
1637349600000|2021-11-19 19:20:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|2073
1637349900000|2021-11-19 19:25:00|12164.7|12162.7|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|6345
1637350200000|2021-11-19 19:30:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|6499
1637350500000|2021-11-19 19:35:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|1750
1637350800000|2021-11-19 19:40:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|23816
1637351100000|2021-11-19 19:45:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1864
1637351400000|2021-11-19 19:50:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|1403
1637351700000|2021-11-19 19:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|5324
1637352000000|2021-11-19 20:00:00|12163.1|12161.1|12159.2|12157.2|12163.9|12161.9|12159.2|12157.2|9749
1637352300000|2021-11-19 20:05:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|5344
1637352600000|2021-11-19 20:10:00|12160|12158|12158.4|12156.4|12160|12158|12158.4|12156.4|2632
1637352900000|2021-11-19 20:15:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|2158
1637353200000|2021-11-19 20:20:00|12159.2|12157.2|12155.3|12153.3|12159.2|12157.2|12155.3|12153.3|2303
1637353500000|2021-11-19 20:25:00|12156.1|12154.1|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|2633
1637353800000|2021-11-19 20:30:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|861
1637354100000|2021-11-19 20:35:00|12157.3|12155.3|12155.3|12153.3|12157.3|12155.3|12155.3|12153.3|1432
1637354400000|2021-11-19 20:40:00|12154.5|12152.5|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|1460
1637354700000|2021-11-19 20:45:00|12155.3|12153.3|12156.9|12154.9|12156.9|12154.9|12155.3|12153.3|1905
1637355000000|2021-11-19 20:50:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1221
1637355300000|2021-11-19 20:55:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|4289
1637355600000|2021-11-19 21:00:00|12157.6|12155.6|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|1250
1637355900000|2021-11-19 21:05:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|913
1637356200000|2021-11-19 21:10:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|1509
1637356500000|2021-11-19 21:15:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|952
1637356800000|2021-11-19 21:20:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|619
1637357100000|2021-11-19 21:25:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|2778
1637357400000|2021-11-19 21:30:00|12153|12151|12153|12151|12153|12151|12153|12151|1576
1637357700000|2021-11-19 21:35:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|1590
1637358000000|2021-11-19 21:40:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|1085
1637358300000|2021-11-19 21:45:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|1088
1637358600000|2021-11-19 21:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1434
1637358900000|2021-11-19 21:55:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|1778
1637535600000|2021-11-21 23:00:00|12151.8|12149.8|12150.6|12148.6|12152.2|12150.2|12148.3|12146.3|1500
1637535900000|2021-11-21 23:05:00|12150.2|12148.2|12149|12147|12150.6|12148.6|12149|12147|1067
1637536200000|2021-11-21 23:10:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|1213
1637536500000|2021-11-21 23:15:00|12148.7|12146.7|12149|12147|12149|12147|12148.3|12146.3|451
1637536800000|2021-11-21 23:20:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|441
1637537100000|2021-11-21 23:25:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|1547
1637537400000|2021-11-21 23:30:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1227
1637537700000|2021-11-21 23:35:00|12144.8|12142.8|12145.9|12143.9|12145.9|12143.9|12144.8|12142.8|826
1637538000000|2021-11-21 23:40:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|676
1637538300000|2021-11-21 23:45:00|12147.1|12145.1|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|298
1637538600000|2021-11-21 23:50:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|217
1637538900000|2021-11-21 23:55:00|12147.1|12145.1|12146.3|12144.3|12147.5|12145.5|12145.9|12143.9|307
1637539200000|2021-11-22 00:00:00|12146.7|12144.7|12146.7|12144.7|12147.1|12145.1|12145.9|12143.9|702
1637539500000|2021-11-22 00:05:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|665
1637539800000|2021-11-22 00:10:00|||||||||242
1637540100000|2021-11-22 00:15:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|2585
1637540400000|2021-11-22 00:20:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|159
1637540700000|2021-11-22 00:25:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|902
1637541000000|2021-11-22 00:30:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|411
1637541300000|2021-11-22 00:35:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|402
1637541600000|2021-11-22 00:40:00|12146.7|12144.7|12146.3|12144.3|12146.7|12144.7|12145.9|12143.9|795
1637541900000|2021-11-22 00:45:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|2289
1637542200000|2021-11-22 00:50:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|300
1637542500000|2021-11-22 00:55:00|||||||||11
1637542800000|2021-11-22 01:00:00|12148.3|12146.3|12147.9|12145.9|12148.3|12146.3|12147.5|12145.5|157
1637543100000|2021-11-22 01:05:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|1748
1637543400000|2021-11-22 01:10:00|12147.9|12145.9|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|131
1637543700000|2021-11-22 01:15:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|248
1637544000000|2021-11-22 01:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|888
1637544300000|2021-11-22 01:25:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1011
1637544600000|2021-11-22 01:30:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|923
1637544900000|2021-11-22 01:35:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|62
1637545200000|2021-11-22 01:40:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|177
1637545500000|2021-11-22 01:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|211
1637545800000|2021-11-22 01:50:00|||||||||3
1637546100000|2021-11-22 01:55:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|248
1637546400000|2021-11-22 02:00:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|170
1637546700000|2021-11-22 02:05:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|184
1637547000000|2021-11-22 02:10:00|||||||||25
1637547300000|2021-11-22 02:15:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|430
1637547600000|2021-11-22 02:20:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|229
1637547900000|2021-11-22 02:25:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|140
1637548200000|2021-11-22 02:30:00|||||||||102
1637548500000|2021-11-22 02:35:00|||||||||593
1637548800000|2021-11-22 02:40:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|170
1637549100000|2021-11-22 02:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|550
1637549400000|2021-11-22 02:50:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|187
1637549700000|2021-11-22 02:55:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|671
1637550000000|2021-11-22 03:00:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|396
1637550300000|2021-11-22 03:05:00|||||||||35
1637550600000|2021-11-22 03:10:00|||||||||29
1637550900000|2021-11-22 03:15:00|||||||||44
1637551200000|2021-11-22 03:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|205
1637551500000|2021-11-22 03:25:00|||||||||18
1637552100000|2021-11-22 03:35:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|158
1637552400000|2021-11-22 03:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|532
1637552700000|2021-11-22 03:45:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|209
1637553000000|2021-11-22 03:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|73
1637553300000|2021-11-22 03:55:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1345
1637553600000|2021-11-22 04:00:00|12148.3|12146.3|12148.7|12146.7|12149|12147|12147.5|12145.5|1388
1637553900000|2021-11-22 04:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12148.3|12146.3|1976
1637554200000|2021-11-22 04:10:00|12149|12147|12149|12147|12149|12147|12149|12147|214
1637554500000|2021-11-22 04:15:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|2290
1637554800000|2021-11-22 04:20:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|2481
1637555100000|2021-11-22 04:25:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|1172
1637555400000|2021-11-22 04:30:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|580
1637555700000|2021-11-22 04:35:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|201
1637556000000|2021-11-22 04:40:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|114
1637556300000|2021-11-22 04:45:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|65
1637556600000|2021-11-22 04:50:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|159
1637556900000|2021-11-22 04:55:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|51
1637557200000|2021-11-22 05:00:00|||||||||16
1637557500000|2021-11-22 05:05:00|12151|12149|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|74
1637557800000|2021-11-22 05:10:00|||||||||4
1637558100000|2021-11-22 05:15:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|245
1637558400000|2021-11-22 05:20:00|12153|12151|12153|12151|12153|12151|12153|12151|253
1637558700000|2021-11-22 05:25:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|174
1637559000000|2021-11-22 05:30:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|40
1637559300000|2021-11-22 05:35:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|131
1637559600000|2021-11-22 05:40:00|||||||||148
1637559900000|2021-11-22 05:45:00|||||||||27
1637560200000|2021-11-22 05:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|287
1637560500000|2021-11-22 05:55:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|205
1637560800000|2021-11-22 06:00:00|||||||||73
1637561100000|2021-11-22 06:05:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|588
1637561400000|2021-11-22 06:10:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|470
1637561700000|2021-11-22 06:15:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|815
1637562000000|2021-11-22 06:20:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|682
1637562300000|2021-11-22 06:25:00|12148.7|12146.7|12145.9|12143.9|12149|12147|12145.9|12143.9|1584
1637562600000|2021-11-22 06:30:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|547
1637562900000|2021-11-22 06:35:00|12145.1|12143.1|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|610
1637563200000|2021-11-22 06:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|326
1637563500000|2021-11-22 06:45:00|12147.5|12145.5|12147.9|12145.9|12148.3|12146.3|12147.5|12145.5|402
1637563800000|2021-11-22 06:50:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|257
1637564100000|2021-11-22 06:55:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|186
1637564400000|2021-11-22 07:00:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12144.4|12142.4|813
1637564700000|2021-11-22 07:05:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|1255
1637565000000|2021-11-22 07:10:00|12146.7|12144.7|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|557
1637565300000|2021-11-22 07:15:00|12145.9|12143.9|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|929
1637565600000|2021-11-22 07:20:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1308
1637565900000|2021-11-22 07:25:00|12143.6|12141.6|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|1944
1637566200000|2021-11-22 07:30:00|12143.2|12141.2|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|2680
1637566500000|2021-11-22 07:35:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|383
1637566800000|2021-11-22 07:40:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|908
1637567100000|2021-11-22 07:45:00|12139.7|12137.7|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1602
1637567400000|2021-11-22 07:50:00|12137.3|12135.3|12138.9|12136.9|12140.5|12138.5|12137.3|12135.3|2171
1637567700000|2021-11-22 07:55:00|12139.7|12137.7|12142|12140|12142|12140|12139.7|12137.7|1546
1637568000000|2021-11-22 08:00:00|12142.4|12140.4|12142.8|12140.8|12142.8|12140.8|12140.5|12138.5|4559
1637568300000|2021-11-22 08:05:00|12143.2|12141.2|12144.4|12142.4|12145.9|12143.9|12143.2|12141.2|1122
1637568600000|2021-11-22 08:10:00|12144|12142|12145.1|12143.1|12145.9|12143.9|12143.6|12141.6|925
1637568900000|2021-11-22 08:15:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12143.6|12141.6|1397
1637569200000|2021-11-22 08:20:00|12145.9|12143.9|12143.6|12141.6|12145.9|12143.9|12142.8|12140.8|1213
1637569500000|2021-11-22 08:25:00|12144.4|12142.4|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|1470
1637569800000|2021-11-22 08:30:00|12146.7|12144.7|12147.5|12145.5|12149|12147|12146.3|12144.3|2067
1637570100000|2021-11-22 08:35:00|12148.3|12146.3|12145.1|12143.1|12148.3|12146.3|12145.1|12143.1|981
1637570400000|2021-11-22 08:40:00|12145.9|12143.9|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|1566
1637570700000|2021-11-22 08:45:00|12144.8|12142.8|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|598
1637571000000|2021-11-22 08:50:00|12143.6|12141.6|12147.9|12145.9|12148.3|12146.3|12143.6|12141.6|2545
1637571300000|2021-11-22 08:55:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12147.5|12145.5|1195
1637571600000|2021-11-22 09:00:00|12148.3|12146.3|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|4032
1637571900000|2021-11-22 09:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|1654
1637572200000|2021-11-22 09:10:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12148.3|12146.3|770
1637572500000|2021-11-22 09:15:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|1019
1637572800000|2021-11-22 09:20:00|12149|12147|12148.3|12146.3|12149|12147|12147.5|12145.5|546
1637573100000|2021-11-22 09:25:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|309
1637573400000|2021-11-22 09:30:00|12149|12147|12147.5|12145.5|12149|12147|12147.5|12145.5|770
1637573700000|2021-11-22 09:35:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|2324
1637574000000|2021-11-22 09:40:00|12147.5|12145.5|12145.9|12143.9|12148.3|12146.3|12145.1|12143.1|1624
1637574300000|2021-11-22 09:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1338
1637574600000|2021-11-22 09:50:00|12147.9|12145.9|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|468
1637574900000|2021-11-22 09:55:00|12146.7|12144.7|12144.4|12142.4|12146.7|12144.7|12144.4|12142.4|1231
1637575200000|2021-11-22 10:00:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1495
1637575500000|2021-11-22 10:05:00|12145.9|12143.9|12143.6|12141.6|12145.9|12143.9|12143.6|12141.6|1473
1637575800000|2021-11-22 10:10:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|1169
1637576100000|2021-11-22 10:15:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|657
1637576400000|2021-11-22 10:20:00|12142|12140|12142|12140|12142|12140|12142|12140|366
1637576700000|2021-11-22 10:25:00|12142.8|12140.8|12142.8|12140.8|12144.4|12142.4|12142.8|12140.8|1206
1637577000000|2021-11-22 10:30:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|1421
1637577300000|2021-11-22 10:35:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|1945
1637577600000|2021-11-22 10:40:00|12140.8|12138.8|12142|12140|12142|12140|12140.5|12138.5|1553
1637577900000|2021-11-22 10:45:00|12142.8|12140.8|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|939
1637578200000|2021-11-22 10:50:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|532
1637578500000|2021-11-22 10:55:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|612
1637578800000|2021-11-22 11:00:00|12140.5|12138.5|12141.2|12139.2|12141.6|12139.6|12139.7|12137.7|1464
1637579100000|2021-11-22 11:05:00|12141.6|12139.6|12142|12140|12142|12140|12141.2|12139.2|733
1637579400000|2021-11-22 11:10:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|355
1637579700000|2021-11-22 11:15:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|1960
1637580000000|2021-11-22 11:20:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|484
1637580300000|2021-11-22 11:25:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|343
1637580600000|2021-11-22 11:30:00|12142|12140|12141.2|12139.2|12142|12140|12140.5|12138.5|458
1637580900000|2021-11-22 11:35:00|12140.5|12138.5|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|1539
1637581200000|2021-11-22 11:40:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.5|12136.5|1036
1637581500000|2021-11-22 11:45:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1727
1637581800000|2021-11-22 11:50:00|12138.9|12136.9|12142.8|12140.8|12144.4|12142.4|12138.9|12136.9|5424
1637582100000|2021-11-22 11:55:00|12142|12140|12144.4|12142.4|12145.1|12143.1|12142|12140|2457
1637582400000|2021-11-22 12:00:00|12143.6|12141.6|12140.5|12138.5|12143.6|12141.6|12140.5|12138.5|1325
1637582700000|2021-11-22 12:05:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|1263
1637583000000|2021-11-22 12:10:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|1546
1637583300000|2021-11-22 12:15:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12139.7|12137.7|1094
1637583600000|2021-11-22 12:20:00|12142|12140|12142.8|12140.8|12144.4|12142.4|12141.2|12139.2|1252
1637583900000|2021-11-22 12:25:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|907
1637584200000|2021-11-22 12:30:00|12141.2|12139.2|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|664
1637584500000|2021-11-22 12:35:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|3315
1637584800000|2021-11-22 12:40:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|770
1637585100000|2021-11-22 12:45:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12141.2|12139.2|1856
1637585400000|2021-11-22 12:50:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|1397
1637585700000|2021-11-22 12:55:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.1|12136.1|2045
1637586000000|2021-11-22 13:00:00|12139.7|12137.7|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|2458
1637586300000|2021-11-22 13:05:00|12140.5|12138.5|12143.6|12141.6|12143.6|12141.6|12139.7|12137.7|4520
1637586600000|2021-11-22 13:10:00|12142.8|12140.8|12143.6|12141.6|12145.9|12143.9|12142.8|12140.8|2993
1637586900000|2021-11-22 13:15:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|7231
1637587200000|2021-11-22 13:20:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12142|12140|4665
1637587500000|2021-11-22 13:25:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|14014
1637587800000|2021-11-22 13:30:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|2858
1637588100000|2021-11-22 13:35:00|12143.6|12141.6|12145.9|12143.9|12145.9|12143.9|12142.8|12140.8|12920
1637588400000|2021-11-22 13:40:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|7987
1637588700000|2021-11-22 13:45:00|12144.4|12142.4|12142|12140|12145.1|12143.1|12142|12140|3352
1637589000000|2021-11-22 13:50:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|6246
1637589300000|2021-11-22 13:55:00|12142.8|12140.8|12140.5|12138.5|12143.6|12141.6|12140.5|12138.5|4077
1637589600000|2021-11-22 14:00:00|12140.8|12138.8|12128|12126|12140.8|12138.8|12127.2|12125.2|22852
1637589900000|2021-11-22 14:05:00|12128.7|12126.7|12129.5|12127.5|12131.9|12129.9|12128|12126|30609
1637590200000|2021-11-22 14:10:00|12130.3|12128.3|12128|12126|12131.1|12129.1|12127.2|12125.2|33287
1637590500000|2021-11-22 14:15:00|12128.7|12126.7|12122.5|12120.5|12128.7|12126.7|12120.9|12118.9|13234
1637590800000|2021-11-22 14:20:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12120.1|12118.1|14247
1637591100000|2021-11-22 14:25:00|12123.3|12121.3|12122.5|12120.5|12124.8|12122.8|12121.7|12119.7|5497
1637591400000|2021-11-22 14:30:00|12122.9|12120.9|12123.3|12121.3|12124|12122|12121.7|12119.7|41747
1637591700000|2021-11-22 14:35:00|12122.5|12120.5|12126.4|12124.4|12127.2|12125.2|12122.5|12120.5|17645
1637592000000|2021-11-22 14:40:00|12127.2|12125.2|12128|12126|12128|12126|12124.8|12122.8|11367
1637592300000|2021-11-22 14:45:00|12127.2|12125.2|12131.1|12129.1|12131.9|12129.9|12127.2|12125.2|5387
1637592600000|2021-11-22 14:50:00|12130.3|12128.3|12130.3|12128.3|12132.6|12130.6|12129.5|12127.5|4936
1637592900000|2021-11-22 14:55:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|6314
1637593200000|2021-11-22 15:00:00|12129.5|12127.5|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|11372
1637593500000|2021-11-22 15:05:00|12130.3|12128.3|12128.7|12126.7|12131.1|12129.1|12128|12126|13922
1637593800000|2021-11-22 15:10:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12126.4|12124.4|52063
1637594100000|2021-11-22 15:15:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12127.2|12125.2|5621
1637594400000|2021-11-22 15:20:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|4499
1637594700000|2021-11-22 15:25:00|12127.6|12125.6|12128|12126|12128.7|12126.7|12127.2|12125.2|2459
1637595000000|2021-11-22 15:30:00|12127.2|12125.2|12128|12126|12128.7|12126.7|12127.2|12125.2|3875
1637595300000|2021-11-22 15:35:00|12127.2|12125.2|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|2945
1637595600000|2021-11-22 15:40:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12127.2|12125.2|3953
1637595900000|2021-11-22 15:45:00|12128.7|12126.7|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|2257
1637596200000|2021-11-22 15:50:00|12128|12126|12128.7|12126.7|12129.5|12127.5|12128|12126|4277
1637596500000|2021-11-22 15:55:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|2752
1637596800000|2021-11-22 16:00:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12127.2|12125.2|3157
1637597100000|2021-11-22 16:05:00|12127.6|12125.6|12127.2|12125.2|12128.7|12126.7|12127.2|12125.2|9066
1637597400000|2021-11-22 16:10:00|12128|12126|12127.2|12125.2|12128|12126|12126.4|12124.4|2639
1637597700000|2021-11-22 16:15:00|12126.4|12124.4|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|10924
1637598000000|2021-11-22 16:20:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|2193
1637598300000|2021-11-22 16:25:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|13651
1637598600000|2021-11-22 16:30:00|12124.8|12122.8|12120.1|12118.1|12125.6|12123.6|12119.4|12117.4|11295
1637598900000|2021-11-22 16:35:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|116856
1637599200000|2021-11-22 16:40:00|12119.4|12117.4|12120.9|12118.9|12121.7|12119.7|12118.6|12116.6|6692
1637599500000|2021-11-22 16:45:00|12120.1|12118.1|12122.5|12120.5|12122.5|12120.5|12120.1|12118.1|3919
1637599800000|2021-11-22 16:50:00|12121.7|12119.7|12124|12122|12124|12122|12121.7|12119.7|13301
1637600100000|2021-11-22 16:55:00|12124.8|12122.8|12123.3|12121.3|12125.6|12123.6|12123.3|12121.3|8917
1637600400000|2021-11-22 17:00:00|12122.5|12120.5|12120.1|12118.1|12123.3|12121.3|12120.1|12118.1|8125
1637600700000|2021-11-22 17:05:00|12119.4|12117.4|12120.9|12118.9|12120.9|12118.9|12118.6|12116.6|11610
1637601000000|2021-11-22 17:10:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|2201
1637601300000|2021-11-22 17:15:00|12121.7|12119.7|12120.9|12118.9|12121.7|12119.7|12120.9|12118.9|1576
1637601600000|2021-11-22 17:20:00|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|780
1637601900000|2021-11-22 17:25:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|37473
1637602200000|2021-11-22 17:30:00|12119.4|12117.4|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|7618
1637602500000|2021-11-22 17:35:00|12119.8|12117.8|12120.1|12118.1|12120.1|12118.1|12119.4|12117.4|9682
1637602800000|2021-11-22 17:40:00|12119.4|12117.4|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|4799
1637603100000|2021-11-22 17:45:00|12117|12115|12115.5|12113.5|12117|12115|12115.5|12113.5|3398
1637603400000|2021-11-22 17:50:00|12116.2|12114.2|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|3786
1637603700000|2021-11-22 17:55:00|12116.2|12114.2|12117.8|12115.8|12117.8|12115.8|12116.2|12114.2|15855
1637604000000|2021-11-22 18:00:00|12117|12115|12113.1|12111.1|12118.6|12116.6|12112.3|12110.3|22060
1637604300000|2021-11-22 18:05:00|12113.9|12111.9|12113.9|12111.9|12115.5|12113.5|12113.1|12111.1|5033
1637604600000|2021-11-22 18:10:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|4007
1637604900000|2021-11-22 18:15:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|1798
1637605200000|2021-11-22 18:20:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.1|12111.1|31916
1637605500000|2021-11-22 18:25:00|12114.7|12112.7|12115.5|12113.5|12117|12115|12114.7|12112.7|2657
1637605800000|2021-11-22 18:30:00|12114.7|12112.7|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|3852
1637606100000|2021-11-22 18:35:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|2590
1637606400000|2021-11-22 18:40:00|12112.3|12110.3|12110.8|12108.8|12113.1|12111.1|12110.8|12108.8|2936
1637606700000|2021-11-22 18:45:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|2109
1637607000000|2021-11-22 18:50:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|2328
1637607300000|2021-11-22 18:55:00|12112.3|12110.3|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|3789
1637607600000|2021-11-22 19:00:00|12111.5|12109.5|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|2666
1637607900000|2021-11-22 19:05:00|12112.3|12110.3|12110.8|12108.8|12113.1|12111.1|12110.8|12108.8|3422
1637608200000|2021-11-22 19:10:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|4644
1637608500000|2021-11-22 19:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|2664
1637608800000|2021-11-22 19:20:00|12111.5|12109.5|12112.3|12110.3|12112.3|12110.3|12111.5|12109.5|2619
1637609100000|2021-11-22 19:25:00|12111.5|12109.5|12113.9|12111.9|12114.7|12112.7|12111.5|12109.5|2710
1637609400000|2021-11-22 19:30:00|12114.7|12112.7|12114.7|12112.7|12115.5|12113.5|12114.7|12112.7|4877
1637609700000|2021-11-22 19:35:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|7732
1637610000000|2021-11-22 19:40:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110|12108|3757
1637610300000|2021-11-22 19:45:00|12111.5|12109.5|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|2166
1637610600000|2021-11-22 19:50:00|12113.9|12111.9|12112.3|12110.3|12113.9|12111.9|12111.5|12109.5|1890
1637610900000|2021-11-22 19:55:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|7392
1637611200000|2021-11-22 20:00:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|5147
1637611500000|2021-11-22 20:05:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|3678
1637611800000|2021-11-22 20:10:00|12108.4|12106.4|12106.1|12104.1|12109.2|12107.2|12105.3|12103.3|2973
1637612100000|2021-11-22 20:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|4300
1637612400000|2021-11-22 20:20:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|5532
1637612700000|2021-11-22 20:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|9985
1637613000000|2021-11-22 20:30:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|3566
1637613300000|2021-11-22 20:35:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|4456
1637613600000|2021-11-22 20:40:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|15469
1637613900000|2021-11-22 20:45:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|12560
1637614200000|2021-11-22 20:50:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|2801
1637614500000|2021-11-22 20:55:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|3523
1637614800000|2021-11-22 21:00:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|4220
1637615100000|2021-11-22 21:05:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|2626
1637615400000|2021-11-22 21:10:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|1236
1637615700000|2021-11-22 21:15:00|12106.1|12104.1|12103.3|12101.3|12106.1|12104.1|12103|12101|3287
1637616000000|2021-11-22 21:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|633
1637616300000|2021-11-22 21:25:00|12102.6|12100.6|12103|12101|12103.7|12101.7|12102.2|12100.2|3538
1637616600000|2021-11-22 21:30:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|1518
1637616900000|2021-11-22 21:35:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|3146
1637617200000|2021-11-22 21:40:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|1703
1637617500000|2021-11-22 21:45:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|1287
1637617800000|2021-11-22 21:50:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|1988
1637618100000|2021-11-22 21:55:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103|12101|4026
1637622000000|2021-11-22 23:00:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|626
1637622300000|2021-11-22 23:05:00|12107.3|12105.3|12108.4|12106.4|12108.4|12106.4|12107.3|12105.3|431
1637622600000|2021-11-22 23:10:00|||||||||284
1637622900000|2021-11-22 23:15:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|308
1637623200000|2021-11-22 23:20:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|691
1637623500000|2021-11-22 23:25:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|609
1637623800000|2021-11-22 23:30:00|||||||||114
1637624100000|2021-11-22 23:35:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|599
1637624400000|2021-11-22 23:40:00|||||||||42
1637624700000|2021-11-22 23:45:00|||||||||25
1637625000000|2021-11-22 23:50:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|465
1637625300000|2021-11-22 23:55:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|108
1637625600000|2021-11-23 00:00:00|||||||||94
1637625900000|2021-11-23 00:05:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|35
1637626200000|2021-11-23 00:10:00|||||||||38
1637626500000|2021-11-23 00:15:00|||||||||26
1637626800000|2021-11-23 00:20:00|||||||||48
1637627100000|2021-11-23 00:25:00|||||||||62
1637627400000|2021-11-23 00:30:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|380
1637627700000|2021-11-23 00:35:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|300
1637628000000|2021-11-23 00:40:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|632
1637628300000|2021-11-23 00:45:00|||||||||202
1637628600000|2021-11-23 00:50:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|439
1637628900000|2021-11-23 00:55:00|||||||||101
1637629200000|2021-11-23 01:00:00|12106.9|12104.9|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|572
1637629500000|2021-11-23 01:05:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|492
1637629800000|2021-11-23 01:10:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|376
1637630100000|2021-11-23 01:15:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|269
1637630400000|2021-11-23 01:20:00|||||||||24
1637630700000|2021-11-23 01:25:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|127
1637631000000|2021-11-23 01:30:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|5002
1637631300000|2021-11-23 01:35:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|755
1637631600000|2021-11-23 01:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|1802
1637631900000|2021-11-23 01:45:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|451
1637632200000|2021-11-23 01:50:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1626
1637632500000|2021-11-23 01:55:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|542
1637632800000|2021-11-23 02:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|408
1637633100000|2021-11-23 02:05:00|12101|12099|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|101
1637633400000|2021-11-23 02:10:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12097.5|12095.5|544
1637633700000|2021-11-23 02:15:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|3051
1637634000000|2021-11-23 02:20:00|12097.9|12095.9|12097.5|12095.5|12097.9|12095.9|12096.7|12094.7|2085
1637634300000|2021-11-23 02:25:00|12097.1|12095.1|12097.9|12095.9|12098.3|12096.3|12096.7|12094.7|381
1637634600000|2021-11-23 02:30:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|354
1637634900000|2021-11-23 02:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|491
1637635200000|2021-11-23 02:40:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|251
1637635500000|2021-11-23 02:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|4904
1637635800000|2021-11-23 02:50:00|||||||||65
1637636100000|2021-11-23 02:55:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|380
1637636400000|2021-11-23 03:00:00|||||||||91
1637636700000|2021-11-23 03:05:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|509
1637637000000|2021-11-23 03:10:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|207
1637637300000|2021-11-23 03:15:00|12099|12097|12099|12097|12099|12097|12099|12097|257
1637637600000|2021-11-23 03:20:00|12099.8|12097.8|12099.4|12097.4|12099.8|12097.8|12099|12097|278
1637637900000|2021-11-23 03:25:00|12099|12097|12099.4|12097.4|12099.8|12097.8|12099|12097|106
1637638200000|2021-11-23 03:30:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|179
1637638500000|2021-11-23 03:35:00|||||||||75
1637638800000|2021-11-23 03:40:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|701
1637639100000|2021-11-23 03:45:00|||||||||111
1637639400000|2021-11-23 03:50:00|||||||||92
1637639700000|2021-11-23 03:55:00|||||||||151
1637640000000|2021-11-23 04:00:00|||||||||96
1637640300000|2021-11-23 04:05:00|||||||||152
1637640600000|2021-11-23 04:10:00|||||||||104
1637640900000|2021-11-23 04:15:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|3959
1637641200000|2021-11-23 04:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|333
1637641500000|2021-11-23 04:25:00|||||||||130
1637641800000|2021-11-23 04:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|198
1637642100000|2021-11-23 04:35:00|||||||||98
1637642400000|2021-11-23 04:40:00|||||||||157
1637642700000|2021-11-23 04:45:00|||||||||104
1637643000000|2021-11-23 04:50:00|||||||||156
1637643300000|2021-11-23 04:55:00|||||||||113
1637643600000|2021-11-23 05:00:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|3484
1637643900000|2021-11-23 05:05:00|||||||||105
1637644200000|2021-11-23 05:10:00|||||||||104
1637644500000|2021-11-23 05:15:00|||||||||90
1637644800000|2021-11-23 05:20:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|255
1637645100000|2021-11-23 05:25:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|392
1637645400000|2021-11-23 05:30:00|12099|12097|12099|12097|12099|12097|12099|12097|101
1637645700000|2021-11-23 05:35:00|12099.8|12097.8|12099.4|12097.4|12099.8|12097.8|12099|12097|142
1637646000000|2021-11-23 05:40:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|263
1637646300000|2021-11-23 05:45:00|||||||||142
1637646600000|2021-11-23 05:50:00|||||||||482
1637646900000|2021-11-23 05:55:00|||||||||407
1637647200000|2021-11-23 06:00:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|284
1637647500000|2021-11-23 06:05:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|726
1637647800000|2021-11-23 06:10:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|167
1637648100000|2021-11-23 06:15:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|232
1637648400000|2021-11-23 06:20:00|||||||||99
1637648700000|2021-11-23 06:25:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|337
1637649000000|2021-11-23 06:30:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|507
1637649300000|2021-11-23 06:35:00|||||||||118
1637649600000|2021-11-23 06:40:00|||||||||360
1637649900000|2021-11-23 06:45:00|12101|12099|12100.6|12098.6|12101|12099|12100.6|12098.6|316
1637650200000|2021-11-23 06:50:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|334
1637650500000|2021-11-23 06:55:00|||||||||711
1637650800000|2021-11-23 07:00:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1210
1637651100000|2021-11-23 07:05:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|800
1637651400000|2021-11-23 07:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1135
1637651700000|2021-11-23 07:15:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|1027
1637652000000|2021-11-23 07:20:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|1265
1637652300000|2021-11-23 07:25:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|869
1637652600000|2021-11-23 07:30:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|3282
1637652900000|2021-11-23 07:35:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|2216
1637653200000|2021-11-23 07:40:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1969
1637653500000|2021-11-23 07:45:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|455
1637653800000|2021-11-23 07:50:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|2774
1637654100000|2021-11-23 07:55:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|1215
1637654400000|2021-11-23 08:00:00|12111.5|12109.5|12110.8|12108.8|12112.3|12110.3|12110|12108|1277
1637654700000|2021-11-23 08:05:00|12111.5|12109.5|12110|12108|12112.3|12110.3|12110|12108|1907
1637655000000|2021-11-23 08:10:00|12109.2|12107.2|12111.5|12109.5|12111.5|12109.5|12108.4|12106.4|4052
1637655300000|2021-11-23 08:15:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12109.2|12107.2|1353
1637655600000|2021-11-23 08:20:00|12109.6|12107.6|12114.7|12112.7|12115.5|12113.5|12109.6|12107.6|18446
1637655900000|2021-11-23 08:25:00|12113.9|12111.9|12109.2|12107.2|12113.9|12111.9|12109.2|12107.2|1909
1637656200000|2021-11-23 08:30:00|12110|12108|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|3595
1637656500000|2021-11-23 08:35:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1781
1637656800000|2021-11-23 08:40:00|12111.5|12109.5|12107.6|12105.6|12111.5|12109.5|12107.6|12105.6|2133
1637657100000|2021-11-23 08:45:00|12106.9|12104.9|12103|12101|12106.9|12104.9|12103|12101|27699
1637657400000|2021-11-23 08:50:00|12102.2|12100.2|12099.8|12097.8|12103|12101|12099.8|12097.8|5226
1637657700000|2021-11-23 08:55:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099|12097|1835
1637658000000|2021-11-23 09:00:00|12100.6|12098.6|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|1758
1637658300000|2021-11-23 09:05:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1621
1637658600000|2021-11-23 09:10:00|12101.8|12099.8|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|742
1637658900000|2021-11-23 09:15:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|1028
1637659200000|2021-11-23 09:20:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|730
1637659500000|2021-11-23 09:25:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|909
1637659800000|2021-11-23 09:30:00|12099|12097|12099|12097|12099|12097|12097.5|12095.5|2243
1637660100000|2021-11-23 09:35:00|12098.7|12096.7|12099|12097|12099.8|12097.8|12098.7|12096.7|683
1637660400000|2021-11-23 09:40:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12099|12097|2795
1637660700000|2021-11-23 09:45:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|901
1637661000000|2021-11-23 09:50:00|12099.8|12097.8|12099.4|12097.4|12099.8|12097.8|12099|12097|991
1637661300000|2021-11-23 09:55:00|12099|12097|12103|12101|12103|12101|12099|12097|1285
1637661600000|2021-11-23 10:00:00|12102.2|12100.2|12103|12101|12103.7|12101.7|12102.2|12100.2|1683
1637661900000|2021-11-23 10:05:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|730
1637662200000|2021-11-23 10:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|539
1637662500000|2021-11-23 10:15:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|1583
1637662800000|2021-11-23 10:20:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|665
1637663100000|2021-11-23 10:25:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|706
1637663400000|2021-11-23 10:30:00|12103.3|12101.3|12105.3|12103.3|12105.3|12103.3|12103.3|12101.3|885
1637663700000|2021-11-23 10:35:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1152
1637664000000|2021-11-23 10:40:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|1926
1637664300000|2021-11-23 10:45:00|||||||||658
1637664600000|2021-11-23 10:50:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|1395
1637664900000|2021-11-23 10:55:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|1232
1637665200000|2021-11-23 11:00:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|1669
1637665500000|2021-11-23 11:05:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|3924
1637665800000|2021-11-23 11:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|64757
1637666100000|2021-11-23 11:15:00|12105.3|12103.3|12104.9|12102.9|12105.3|12103.3|12104.5|12102.5|593
1637666400000|2021-11-23 11:20:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|986
1637666700000|2021-11-23 11:25:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|734
1637667000000|2021-11-23 11:30:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|455
1637667300000|2021-11-23 11:35:00|12104.5|12102.5|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|6614
1637667600000|2021-11-23 11:40:00|12100.6|12098.6|12099|12097|12100.6|12098.6|12098.3|12096.3|2606
1637667900000|2021-11-23 11:45:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|2477
1637668200000|2021-11-23 11:50:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1155
1637668500000|2021-11-23 11:55:00|12098.3|12096.3|12095.9|12093.9|12098.3|12096.3|12095.1|12093.1|12792
1637668800000|2021-11-23 12:00:00|12095.1|12093.1|12096.7|12094.7|12097.5|12095.5|12094.4|12092.4|4432
1637669100000|2021-11-23 12:05:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|2094
1637669400000|2021-11-23 12:10:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1711
1637669700000|2021-11-23 12:15:00|12095.1|12093.1|12092|12090|12095.1|12093.1|12092|12090|2517
1637670000000|2021-11-23 12:20:00|12092.8|12090.8|12090.5|12088.5|12092.8|12090.8|12089.7|12087.7|4796
1637670300000|2021-11-23 12:25:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|3250
1637670600000|2021-11-23 12:30:00|12090.8|12088.8|12092|12090|12092|12090|12089.7|12087.7|4274
1637670900000|2021-11-23 12:35:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12090.5|12088.5|7655
1637671200000|2021-11-23 12:40:00|12091.2|12089.2|12090.5|12088.5|12092|12090|12089.7|12087.7|9456
1637671500000|2021-11-23 12:45:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|5229
1637671800000|2021-11-23 12:50:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.1|12086.1|10689
1637672100000|2021-11-23 12:55:00|12089.7|12087.7|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|8931
1637672400000|2021-11-23 13:00:00|12089.7|12087.7|12092|12090|12092|12090|12088.1|12086.1|3037
1637672700000|2021-11-23 13:05:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|4389
1637673000000|2021-11-23 13:10:00|12091.6|12089.6|12094.4|12092.4|12094.4|12092.4|12091.2|12089.2|3350
1637673300000|2021-11-23 13:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12092.8|12090.8|27670
1637673600000|2021-11-23 13:20:00|12096.7|12094.7|12097.5|12095.5|12100.6|12098.6|12095.9|12093.9|13062
1637673900000|2021-11-23 13:25:00|12098.3|12096.3|12102.2|12100.2|12103|12101|12098.3|12096.3|7275
1637674200000|2021-11-23 13:30:00|12101.4|12099.4|12097.5|12095.5|12102.2|12100.2|12097.5|12095.5|6505
1637674500000|2021-11-23 13:35:00|12098.3|12096.3|12096.7|12094.7|12099.8|12097.8|12096.7|12094.7|5323
1637674800000|2021-11-23 13:40:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12095.9|12093.9|7188
1637675100000|2021-11-23 13:45:00|12098.3|12096.3|12100.6|12098.6|12101.4|12099.4|12098.3|12096.3|64540
1637675400000|2021-11-23 13:50:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099|12097|27232
1637675700000|2021-11-23 13:55:00|12100.6|12098.6|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|2968
1637676000000|2021-11-23 14:00:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|38686
1637676300000|2021-11-23 14:05:00|12098.3|12096.3|12099|12097|12099|12097|12097.5|12095.5|7066
1637676600000|2021-11-23 14:10:00|12099.8|12097.8|12102.2|12100.2|12103|12101|12099|12097|4649
1637676900000|2021-11-23 14:15:00|12103|12101|12105.3|12103.3|12106.1|12104.1|12102.2|12100.2|6579
1637677200000|2021-11-23 14:20:00|12106.1|12104.1|12103.7|12101.7|12106.1|12104.1|12103.7|12101.7|10589
1637677500000|2021-11-23 14:25:00|12103|12101|12101.4|12099.4|12103|12101|12100.6|12098.6|6936
1637677800000|2021-11-23 14:30:00|12100.6|12098.6|12103|12101|12103|12101|12098.3|12096.3|8055
1637678100000|2021-11-23 14:35:00|12103.7|12101.7|12103.7|12101.7|12105.3|12103.3|12102.2|12100.2|13764
1637678400000|2021-11-23 14:40:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|7686
1637678700000|2021-11-23 14:45:00|12102.6|12100.6|12106.1|12104.1|12106.1|12104.1|12102.2|12100.2|8406
1637679000000|2021-11-23 14:50:00|12105.3|12103.3|12101.4|12099.4|12106.9|12104.9|12101.4|12099.4|9185
1637679300000|2021-11-23 14:55:00|12102.2|12100.2|12103|12101|12104.1|12102.1|12101.4|12099.4|17847
1637679600000|2021-11-23 15:00:00|12103.7|12101.7|12102.2|12100.2|12104.5|12102.5|12101.4|12099.4|8378
1637679900000|2021-11-23 15:05:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12099|12097|5980
1637680200000|2021-11-23 15:10:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|6690
1637680500000|2021-11-23 15:15:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|24311
1637680800000|2021-11-23 15:20:00|12101.4|12099.4|12101.4|12099.4|12103|12101|12101.4|12099.4|14175
1637681100000|2021-11-23 15:25:00|12101.8|12099.8|12099|12097|12102.2|12100.2|12099|12097|6371
1637681400000|2021-11-23 15:30:00|12099.8|12097.8|12102.2|12100.2|12102.2|12100.2|12099|12097|24437
1637681700000|2021-11-23 15:35:00|12101.8|12099.8|12102.2|12100.2|12103|12101|12100.6|12098.6|6876
1637682000000|2021-11-23 15:40:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|6450
1637682300000|2021-11-23 15:45:00|12105.3|12103.3|12106.9|12104.9|12109.2|12107.2|12105.3|12103.3|13376
1637682600000|2021-11-23 15:50:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|17892
1637682900000|2021-11-23 15:55:00|12107.6|12105.6|12112.3|12110.3|12112.3|12110.3|12106.9|12104.9|46768
1637683200000|2021-11-23 16:00:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|7861
1637683500000|2021-11-23 16:05:00|12112.3|12110.3|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|5289
1637683800000|2021-11-23 16:10:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110|12108|140155
1637684100000|2021-11-23 16:15:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12108.4|12106.4|4739
1637684400000|2021-11-23 16:20:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12110|12108|28462
1637684700000|2021-11-23 16:25:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12106.9|12104.9|71182
1637685000000|2021-11-23 16:30:00|12109.2|12107.2|12110|12108|12110|12108|12107.6|12105.6|10587
1637685300000|2021-11-23 16:35:00|12109.2|12107.2|12106.1|12104.1|12110|12108|12104.5|12102.5|7254
1637685600000|2021-11-23 16:40:00|12105.3|12103.3|12103|12101|12105.3|12103.3|12103|12101|10904
1637685900000|2021-11-23 16:45:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|12821
1637686200000|2021-11-23 16:50:00|12103|12101|12104.5|12102.5|12105.3|12103.3|12103|12101|4665
1637686500000|2021-11-23 16:55:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|3997
1637686800000|2021-11-23 17:00:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12105.3|12103.3|4966
1637687100000|2021-11-23 17:05:00|12108.4|12106.4|12110|12108|12110.8|12108.8|12108.4|12106.4|9811
1637687400000|2021-11-23 17:10:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|4124
1637687700000|2021-11-23 17:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|9681
1637688000000|2021-11-23 17:20:00|12111.5|12109.5|12108.4|12106.4|12111.5|12109.5|12108.4|12106.4|2769
1637688300000|2021-11-23 17:25:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|4990
1637688600000|2021-11-23 17:30:00|12106.9|12104.9|12105.3|12103.3|12107.6|12105.6|12104.5|12102.5|5539
1637688900000|2021-11-23 17:35:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|2717
1637689200000|2021-11-23 17:40:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|5611
1637689500000|2021-11-23 17:45:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12102.2|12100.2|5961
1637689800000|2021-11-23 17:50:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|7205
1637690100000|2021-11-23 17:55:00|12104.5|12102.5|12102.2|12100.2|12104.5|12102.5|12101.4|12099.4|8319
1637690400000|2021-11-23 18:00:00|12101.8|12099.8|12110.8|12108.8|12111.5|12109.5|12100.6|12098.6|6157
1637690700000|2021-11-23 18:05:00|12110|12108|12110.8|12108.8|12112.3|12110.3|12109.6|12107.6|4544
1637691000000|2021-11-23 18:10:00|12111.5|12109.5|12110.8|12108.8|12113.1|12111.1|12110.8|12108.8|3572
1637691300000|2021-11-23 18:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|4863
1637691600000|2021-11-23 18:20:00|12111.5|12109.5|12112.3|12110.3|12112.3|12110.3|12111.5|12109.5|3264
1637691900000|2021-11-23 18:25:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|15971
1637692200000|2021-11-23 18:30:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|5818
1637692500000|2021-11-23 18:35:00|12110.8|12108.8|12107.6|12105.6|12110.8|12108.8|12107.6|12105.6|3584
1637692800000|2021-11-23 18:40:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12106.1|12104.1|4054
1637693100000|2021-11-23 18:45:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|7256
1637693400000|2021-11-23 18:50:00|12106.9|12104.9|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|4071
1637693700000|2021-11-23 18:55:00|12108.8|12106.8|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|30793
1637694000000|2021-11-23 19:00:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|51268
1637694300000|2021-11-23 19:05:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|8358
1637694600000|2021-11-23 19:10:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|2497
1637694900000|2021-11-23 19:15:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12109.2|12107.2|1656
1637695200000|2021-11-23 19:20:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|6286
1637695500000|2021-11-23 19:25:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|2666
1637695800000|2021-11-23 19:30:00|12110|12108|12110|12108|12111.5|12109.5|12109.2|12107.2|4997
1637696100000|2021-11-23 19:35:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|3058
1637696400000|2021-11-23 19:40:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|3876
1637696700000|2021-11-23 19:45:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|2871
1637697000000|2021-11-23 19:50:00|12110.4|12108.4|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|2355
1637697300000|2021-11-23 19:55:00|12110|12108|12109.2|12107.2|12110.8|12108.8|12108.4|12106.4|4937
1637697600000|2021-11-23 20:00:00|12110|12108|12109.2|12107.2|12110|12108|12108.4|12106.4|5045
1637697900000|2021-11-23 20:05:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12108.4|12106.4|66588
1637698200000|2021-11-23 20:10:00|12110|12108|12109.2|12107.2|12110|12108|12107.6|12105.6|40037
1637698500000|2021-11-23 20:15:00|12110|12108|12110|12108|12110|12108|12110|12108|931
1637698800000|2021-11-23 20:20:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|6058
1637699100000|2021-11-23 20:25:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|13709
1637699400000|2021-11-23 20:30:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|3103
1637699700000|2021-11-23 20:35:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|2606
1637700000000|2021-11-23 20:40:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|2743
1637700300000|2021-11-23 20:45:00|12104.9|12102.9|12103|12101|12105.3|12103.3|12103|12101|11355
1637700600000|2021-11-23 20:50:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1907
1637700900000|2021-11-23 20:55:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|3141
1637701200000|2021-11-23 21:00:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|3797
1637701500000|2021-11-23 21:05:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|4333
1637701800000|2021-11-23 21:10:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|28064
1637702100000|2021-11-23 21:15:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|3915
1637702400000|2021-11-23 21:20:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|2762
1637702700000|2021-11-23 21:25:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12103|12101|32232
1637703000000|2021-11-23 21:30:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|2155
1637703300000|2021-11-23 21:35:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12103|12101|996
1637703600000|2021-11-23 21:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|947
1637703900000|2021-11-23 21:45:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12103|12101|1499
1637704200000|2021-11-23 21:50:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1318
1637704500000|2021-11-23 21:55:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|1483
1637708400000|2021-11-23 23:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|554
1637708700000|2021-11-23 23:05:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|101
1637709000000|2021-11-23 23:10:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|230
1637709300000|2021-11-23 23:15:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|458
1637709600000|2021-11-23 23:20:00|||||||||18
1637709900000|2021-11-23 23:25:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|232
1637710200000|2021-11-23 23:30:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|839
1637710500000|2021-11-23 23:35:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|361
1637710800000|2021-11-23 23:40:00|||||||||21
1637711100000|2021-11-23 23:45:00|||||||||62
1637711400000|2021-11-23 23:50:00|12106.1|12104.1|12106.1|12104.1|12106.5|12104.5|12106.1|12104.1|86
1637711700000|2021-11-23 23:55:00|12105.3|12103.3|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|516
1637712000000|2021-11-24 00:00:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|282
1637712300000|2021-11-24 00:05:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|146
1637712600000|2021-11-24 00:10:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12108|12106|184
1637712900000|2021-11-24 00:15:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|1616
1637713200000|2021-11-24 00:20:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|1013
1637713500000|2021-11-24 00:25:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|474
1637713800000|2021-11-24 00:30:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|193
1637714100000|2021-11-24 00:35:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|680
1637714400000|2021-11-24 00:40:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|324
1637714700000|2021-11-24 00:45:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|321
1637715000000|2021-11-24 00:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|354
1637715300000|2021-11-24 00:55:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|454
1637715600000|2021-11-24 01:00:00|12107.6|12105.6|12109.2|12107.2|12109.2|12107.2|12106.9|12104.9|431
1637715900000|2021-11-24 01:05:00|12109.6|12107.6|12110|12108|12110|12108|12109.2|12107.2|378
1637716200000|2021-11-24 01:10:00|12109.6|12107.6|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1086
1637716500000|2021-11-24 01:15:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|1246
1637716800000|2021-11-24 01:20:00|12108.8|12106.8|12111.2|12109.2|12111.5|12109.5|12108.8|12106.8|1019
1637717100000|2021-11-24 01:25:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|1321
1637717400000|2021-11-24 01:30:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|688
1637717700000|2021-11-24 01:35:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|863
1637718000000|2021-11-24 01:40:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|315
1637718300000|2021-11-24 01:45:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|386
1637718600000|2021-11-24 01:50:00|12111.5|12109.5|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|448
1637718900000|2021-11-24 01:55:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|175
1637719200000|2021-11-24 02:00:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12110|12108|422
1637719500000|2021-11-24 02:05:00|12110.8|12108.8|12113.1|12111.1|12113.1|12111.1|12110.8|12108.8|444
1637719800000|2021-11-24 02:10:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|549
1637720100000|2021-11-24 02:15:00|12111.2|12109.2|12112.3|12110.3|12113.1|12111.1|12111.2|12109.2|670
1637720400000|2021-11-24 02:20:00|12113.1|12111.1|12112.7|12110.7|12113.1|12111.1|12112.3|12110.3|177
1637720700000|2021-11-24 02:25:00|12112.3|12110.3|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|473
1637721000000|2021-11-24 02:30:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|1812
1637721300000|2021-11-24 02:35:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|497
1637721600000|2021-11-24 02:40:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|514
1637721900000|2021-11-24 02:45:00|||||||||308
1637722200000|2021-11-24 02:50:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|2023
1637722500000|2021-11-24 02:55:00|||||||||285
1637722800000|2021-11-24 03:00:00|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|556
1637723100000|2021-11-24 03:05:00|12114.7|12112.7|12114.7|12112.7|12116.2|12114.2|12114.7|12112.7|469
1637723400000|2021-11-24 03:10:00|12113.9|12111.9|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|73
1637723700000|2021-11-24 03:15:00|12113.9|12111.9|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|47
1637724000000|2021-11-24 03:20:00|||||||||773
1637724300000|2021-11-24 03:25:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|829
1637724600000|2021-11-24 03:30:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|334
1637724900000|2021-11-24 03:35:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|630
1637725200000|2021-11-24 03:40:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|1234
1637725500000|2021-11-24 03:45:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12115.5|12113.5|270
1637725800000|2021-11-24 03:50:00|12117|12115|12117|12115|12117|12115|12116.2|12114.2|401
1637726100000|2021-11-24 03:55:00|12116.2|12114.2|12116.2|12114.2|12117|12115|12116.2|12114.2|191
1637726400000|2021-11-24 04:00:00|12117|12115|12117|12115|12117|12115|12117|12115|945
1637726700000|2021-11-24 04:05:00|12117.8|12115.8|12117|12115|12117.8|12115.8|12116.2|12114.2|795
1637727000000|2021-11-24 04:10:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12116.2|12114.2|867
1637727300000|2021-11-24 04:15:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117|12115|316
1637727600000|2021-11-24 04:20:00|12118.6|12116.6|12118.6|12116.6|12119.4|12117.4|12118.2|12116.2|4519
1637727900000|2021-11-24 04:25:00|||||||||72
1637728200000|2021-11-24 04:30:00|||||||||69
1637728500000|2021-11-24 04:35:00|||||||||2547
1637728800000|2021-11-24 04:40:00|||||||||653
1637729100000|2021-11-24 04:45:00|12119.4|12117.4|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|709
1637729400000|2021-11-24 04:50:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|874
1637729700000|2021-11-24 04:55:00|||||||||1966
1637730000000|2021-11-24 05:00:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|1860
1637730300000|2021-11-24 05:05:00|||||||||189
1637730600000|2021-11-24 05:10:00|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|446
1637730900000|2021-11-24 05:15:00|12119.8|12117.8|12120.1|12118.1|12120.1|12118.1|12119.8|12117.8|5900
1637731200000|2021-11-24 05:20:00|12120.9|12118.9|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|451
1637731500000|2021-11-24 05:25:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|151
1637731800000|2021-11-24 05:30:00|12120.9|12118.9|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|187
1637732100000|2021-11-24 05:35:00|||||||||47
1637732400000|2021-11-24 05:40:00|||||||||25
1637732700000|2021-11-24 05:45:00|||||||||560
1637733000000|2021-11-24 05:50:00|12120.9|12118.9|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|327
1637733300000|2021-11-24 05:55:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12124|12122|379
1637733600000|2021-11-24 06:00:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|1248
1637733900000|2021-11-24 06:05:00|12122.5|12120.5|12123.3|12121.3|12124|12122|12122.5|12120.5|693
1637734200000|2021-11-24 06:10:00|12122.5|12120.5|12120.1|12118.1|12123.3|12121.3|12120.1|12118.1|537
1637734500000|2021-11-24 06:15:00|12120.5|12118.5|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|552
1637734800000|2021-11-24 06:20:00|12117.8|12115.8|12117.8|12115.8|12118.6|12116.6|12117|12115|478
1637735100000|2021-11-24 06:25:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12117.8|12115.8|540
1637735400000|2021-11-24 06:30:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|324
1637735700000|2021-11-24 06:35:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|118
1637736000000|2021-11-24 06:40:00|||||||||571
1637736300000|2021-11-24 06:45:00|12119.4|12117.4|12120.1|12118.1|12120.1|12118.1|12119.4|12117.4|1230
1637736600000|2021-11-24 06:50:00|12119.8|12117.8|12120.9|12118.9|12120.9|12118.9|12119.4|12117.4|1388
1637736900000|2021-11-24 06:55:00|||||||||509
1637737200000|2021-11-24 07:00:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|768
1637737500000|2021-11-24 07:05:00|12121.7|12119.7|12121.7|12119.7|12122.1|12120.1|12120.1|12118.1|890
1637737800000|2021-11-24 07:10:00|12121.3|12119.3|12119.4|12117.4|12121.7|12119.7|12118.6|12116.6|3232
1637738100000|2021-11-24 07:15:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12119.4|12117.4|1047
1637738400000|2021-11-24 07:20:00|12120.9|12118.9|12123.3|12121.3|12123.3|12121.3|12120.1|12118.1|2563
1637738700000|2021-11-24 07:25:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1098
1637739000000|2021-11-24 07:30:00|12122.5|12120.5|12123.3|12121.3|12124|12122|12121.7|12119.7|1034
1637739300000|2021-11-24 07:35:00|12124|12122|12120.1|12118.1|12124|12122|12120.1|12118.1|798
1637739600000|2021-11-24 07:40:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|7336
1637739900000|2021-11-24 07:45:00|12120.1|12118.1|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|624
1637740200000|2021-11-24 07:50:00|12120.1|12118.1|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|823
1637740500000|2021-11-24 07:55:00|12120.1|12118.1|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|1224
1637740800000|2021-11-24 08:00:00|12120.9|12118.9|12118.6|12116.6|12120.9|12118.9|12117|12115|1371
1637741100000|2021-11-24 08:05:00|12117.8|12115.8|12116.2|12114.2|12118.6|12116.6|12116.2|12114.2|4052
1637741400000|2021-11-24 08:10:00|12115.5|12113.5|12116.2|12114.2|12117.8|12115.8|12115.5|12113.5|3906
1637741700000|2021-11-24 08:15:00|12117|12115|12113.9|12111.9|12117|12115|12113.9|12111.9|1359
1637742000000|2021-11-24 08:20:00|12114.7|12112.7|12116.2|12114.2|12117|12115|12113.9|12111.9|2082
1637742300000|2021-11-24 08:25:00|12115.8|12113.8|12114.7|12112.7|12116.2|12114.2|12114.7|12112.7|807
1637742600000|2021-11-24 08:30:00|12115.1|12113.1|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|10093
1637742900000|2021-11-24 08:35:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|762
1637743200000|2021-11-24 08:40:00|12114.7|12112.7|12112.3|12110.3|12114.7|12112.7|12112.3|12110.3|984
1637743500000|2021-11-24 08:45:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|2491
1637743800000|2021-11-24 08:50:00|12112.3|12110.3|12111.5|12109.5|12113.1|12111.1|12110.8|12108.8|1115
1637744100000|2021-11-24 08:55:00|12111.9|12109.9|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|613
1637744400000|2021-11-24 09:00:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|1402
1637744700000|2021-11-24 09:05:00|12111.2|12109.2|12109.2|12107.2|12111.5|12109.5|12109.2|12107.2|21912
1637745000000|2021-11-24 09:10:00|12110|12108|12110.4|12108.4|12110.8|12108.8|12109.2|12107.2|1040
1637745300000|2021-11-24 09:15:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|453
1637745600000|2021-11-24 09:20:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110|12108|671
1637745900000|2021-11-24 09:25:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|3586
1637746200000|2021-11-24 09:30:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1162
1637746500000|2021-11-24 09:35:00|12110.8|12108.8|12113.1|12111.1|12113.1|12111.1|12110.8|12108.8|361
1637746800000|2021-11-24 09:40:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|2909
1637747100000|2021-11-24 09:45:00|12113.1|12111.1|12113.9|12111.9|12114.7|12112.7|12113.1|12111.1|777
1637747400000|2021-11-24 09:50:00|12114.7|12112.7|12120.1|12118.1|12121.7|12119.7|12113.9|12111.9|29750
1637747700000|2021-11-24 09:55:00|12120.9|12118.9|12117|12115|12121.7|12119.7|12116.2|12114.2|2391
1637748000000|2021-11-24 10:00:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|1032
1637748300000|2021-11-24 10:05:00|12116.2|12114.2|12119.4|12117.4|12119.4|12117.4|12116.2|12114.2|890
1637748600000|2021-11-24 10:10:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|2481
1637748900000|2021-11-24 10:15:00|12120.9|12118.9|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|2256
1637749200000|2021-11-24 10:20:00|12119.4|12117.4|12119.4|12117.4|12119.8|12117.8|12119.4|12117.4|1180
1637749500000|2021-11-24 10:25:00|12119.8|12117.8|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|1360
1637749800000|2021-11-24 10:30:00|12121.7|12119.7|12119.4|12117.4|12121.7|12119.7|12119.4|12117.4|835
1637750100000|2021-11-24 10:35:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12117.8|12115.8|394
1637750400000|2021-11-24 10:40:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|2084
1637750700000|2021-11-24 10:45:00|12116.2|12114.2|12113.9|12111.9|12116.2|12114.2|12113.9|12111.9|1705
1637751000000|2021-11-24 10:50:00|12113.5|12111.5|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|3959
1637751300000|2021-11-24 10:55:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|602
1637751600000|2021-11-24 11:00:00|12114.7|12112.7|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|3596
1637751900000|2021-11-24 11:05:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|1067
1637752200000|2021-11-24 11:10:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|1000
1637752500000|2021-11-24 11:15:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.1|12111.1|2591
1637752800000|2021-11-24 11:20:00|12113.1|12111.1|12115.5|12113.5|12115.5|12113.5|12113.1|12111.1|10439
1637753100000|2021-11-24 11:25:00|12114.7|12112.7|12116.2|12114.2|12117|12115|12114.7|12112.7|1109
1637753400000|2021-11-24 11:30:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12115.5|12113.5|423
1637753700000|2021-11-24 11:35:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|678
1637754000000|2021-11-24 11:40:00|12116.2|12114.2|12117|12115|12117|12115|12116.2|12114.2|1353
1637754300000|2021-11-24 11:45:00|12116.2|12114.2|12116.2|12114.2|12117|12115|12115.5|12113.5|1407
1637754600000|2021-11-24 11:50:00|12117|12115|12118.6|12116.6|12118.6|12116.6|12117|12115|973
1637754900000|2021-11-24 11:55:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|2613
1637755200000|2021-11-24 12:00:00|12116.2|12114.2|12113.9|12111.9|12116.2|12114.2|12113.9|12111.9|1977
1637755500000|2021-11-24 12:05:00|12114.7|12112.7|12112.3|12110.3|12114.7|12112.7|12112.3|12110.3|693
1637755800000|2021-11-24 12:10:00|12112.7|12110.7|12113.9|12111.9|12113.9|12111.9|12112.3|12110.3|1999
1637756100000|2021-11-24 12:15:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|761
1637756400000|2021-11-24 12:20:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110|12108|643
1637756700000|2021-11-24 12:25:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|659
1637757000000|2021-11-24 12:30:00|12110.4|12108.4|12107.6|12105.6|12110.8|12108.8|12107.6|12105.6|4043
1637757300000|2021-11-24 12:35:00|12106.9|12104.9|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|2557
1637757600000|2021-11-24 12:40:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1145
1637757900000|2021-11-24 12:45:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1861
1637758200000|2021-11-24 12:50:00|12106.9|12104.9|12108.8|12106.8|12110|12108|12106.9|12104.9|4500
1637758500000|2021-11-24 12:55:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|8368
1637758800000|2021-11-24 13:00:00|12106.9|12104.9|12106.9|12104.9|12109.2|12107.2|12106.1|12104.1|7817
1637759100000|2021-11-24 13:05:00|12106.5|12104.5|12105.3|12103.3|12107.6|12105.6|12104.5|12102.5|39251
1637759400000|2021-11-24 13:10:00|12104.5|12102.5|12105.7|12103.7|12106.9|12104.9|12104.5|12102.5|10814
1637759700000|2021-11-24 13:15:00|12106.1|12104.1|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|20822
1637760000000|2021-11-24 13:20:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|21335
1637760300000|2021-11-24 13:25:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|3705
1637760600000|2021-11-24 13:30:00|12105.3|12103.3|12106.9|12104.9|12110.8|12108.8|12105.3|12103.3|13567
1637760900000|2021-11-24 13:35:00|12106.1|12104.1|12099|12097|12107.6|12105.6|12099|12097|5415
1637761200000|2021-11-24 13:40:00|12099.8|12097.8|12103.7|12101.7|12106.1|12104.1|12099|12097|9508
1637761500000|2021-11-24 13:45:00|12103|12101|12100.6|12098.6|12103.7|12101.7|12099.8|12097.8|8393
1637761800000|2021-11-24 13:50:00|12099.8|12097.8|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|3106
1637762100000|2021-11-24 13:55:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12099.8|12097.8|5181
1637762400000|2021-11-24 14:00:00|12103|12101|12098.3|12096.3|12103.7|12101.7|12098.3|12096.3|7456
1637762700000|2021-11-24 14:05:00|12099|12097|12092|12090|12099.8|12097.8|12089.7|12087.7|47510
1637763000000|2021-11-24 14:10:00|12091.2|12089.2|12093.6|12091.6|12093.6|12091.6|12086.5|12084.5|16698
1637763300000|2021-11-24 14:15:00|12094.4|12092.4|12093.6|12091.6|12095.1|12093.1|12092.8|12090.8|12151
1637763600000|2021-11-24 14:20:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12092.8|12090.8|8282
1637763900000|2021-11-24 14:25:00|12095.9|12093.9|12095.5|12093.5|12096.7|12094.7|12094.4|12092.4|34549
1637764200000|2021-11-24 14:30:00|12095.9|12093.9|12093.6|12091.6|12095.9|12093.9|12092.8|12090.8|11776
1637764500000|2021-11-24 14:35:00|12092.8|12090.8|12093.6|12091.6|12094|12092|12091.2|12089.2|6974
1637764800000|2021-11-24 14:40:00|12094.4|12092.4|12091.2|12089.2|12094.4|12092.4|12090.5|12088.5|23370
1637765100000|2021-11-24 14:45:00|12090.5|12088.5|12094.4|12092.4|12094.4|12092.4|12089.7|12087.7|5000
1637765400000|2021-11-24 14:50:00|12093.6|12091.6|12088.9|12086.9|12093.6|12091.6|12088.9|12086.9|6121
1637765700000|2021-11-24 14:55:00|12088.1|12086.1|12089.3|12087.3|12090.8|12088.8|12087.3|12085.3|10476
1637766000000|2021-11-24 15:00:00|12088.9|12086.9|12089.7|12087.7|12094.4|12092.4|12088.5|12086.5|9023
1637766300000|2021-11-24 15:05:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|8616
1637766600000|2021-11-24 15:10:00|12090.5|12088.5|12092|12090|12092.4|12090.4|12089.7|12087.7|10174
1637766900000|2021-11-24 15:15:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12090.5|12088.5|6503
1637767200000|2021-11-24 15:20:00|12092.8|12090.8|12099|12097|12099|12097|12092|12090|5261
1637767500000|2021-11-24 15:25:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12094.4|12092.4|5775
1637767800000|2021-11-24 15:30:00|12098.3|12096.3|12094.4|12092.4|12099|12097|12094.4|12092.4|7516
1637768100000|2021-11-24 15:35:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|11790
1637768400000|2021-11-24 15:40:00|12095.1|12093.1|12093.2|12091.2|12096.7|12094.7|12093.2|12091.2|8094
1637768700000|2021-11-24 15:45:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092|12090|21869
1637769000000|2021-11-24 15:50:00|12093.6|12091.6|12095.9|12093.9|12096.7|12094.7|12092.8|12090.8|16253
1637769300000|2021-11-24 15:55:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|10354
1637769600000|2021-11-24 16:00:00|12095.1|12093.1|12092|12090|12095.1|12093.1|12092|12090|17367
1637769900000|2021-11-24 16:05:00|12092.8|12090.8|12092|12090|12094.4|12092.4|12091.2|12089.2|4545
1637770200000|2021-11-24 16:10:00|12091.2|12089.2|12094.4|12092.4|12094.4|12092.4|12091.2|12089.2|2420
1637770500000|2021-11-24 16:15:00|12093.6|12091.6|12098.3|12096.3|12098.3|12096.3|12093.6|12091.6|4530
1637770800000|2021-11-24 16:20:00|12099|12097|12098.3|12096.3|12099.4|12097.4|12097.5|12095.5|17916
1637771100000|2021-11-24 16:25:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|22069
1637771400000|2021-11-24 16:30:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|19461
1637771700000|2021-11-24 16:35:00|12099.8|12097.8|12099.8|12097.8|12102.2|12100.2|12099|12097|6494
1637772000000|2021-11-24 16:40:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|2100
1637772300000|2021-11-24 16:45:00|12101|12099|12103.7|12101.7|12104.5|12102.5|12100.6|12098.6|10880
1637772600000|2021-11-24 16:50:00|12104.5|12102.5|12102.2|12100.2|12104.5|12102.5|12100.6|12098.6|6321
1637772900000|2021-11-24 16:55:00|12101.4|12099.4|12104.5|12102.5|12104.5|12102.5|12101.4|12099.4|3664
1637773200000|2021-11-24 17:00:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.9|12102.9|2675
1637773500000|2021-11-24 17:05:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|3549
1637773800000|2021-11-24 17:10:00|12104.9|12102.9|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|2621
1637774100000|2021-11-24 17:15:00|12105.3|12103.3|12104.5|12102.5|12106.9|12104.9|12104.5|12102.5|3383
1637774400000|2021-11-24 17:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|3205
1637774700000|2021-11-24 17:25:00|12102.2|12100.2|12103|12101|12103.7|12101.7|12101.4|12099.4|2535
1637775000000|2021-11-24 17:30:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2736
1637775300000|2021-11-24 17:35:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|2621
1637775600000|2021-11-24 17:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|11172
1637775900000|2021-11-24 17:45:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|2551
1637776200000|2021-11-24 17:50:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|2015
1637776500000|2021-11-24 17:55:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|16685
1637776800000|2021-11-24 18:00:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|17861
1637777100000|2021-11-24 18:05:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|13022
1637777400000|2021-11-24 18:10:00|12104.5|12102.5|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|4391
1637777700000|2021-11-24 18:15:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|681
1637778000000|2021-11-24 18:20:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|2133
1637778300000|2021-11-24 18:25:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|2319
1637778600000|2021-11-24 18:30:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|1577
1637778900000|2021-11-24 18:35:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|2844
1637779200000|2021-11-24 18:40:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|3779
1637779500000|2021-11-24 18:45:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|789
1637779800000|2021-11-24 18:50:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|3487
1637780100000|2021-11-24 18:55:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|1974
1637780400000|2021-11-24 19:00:00|12098.7|12096.7|12099.8|12097.8|12100.6|12098.6|12095.1|12093.1|3919
1637780700000|2021-11-24 19:05:00|12100.6|12098.6|12097.5|12095.5|12100.6|12098.6|12095.9|12093.9|2546
1637781000000|2021-11-24 19:10:00|12096.7|12094.7|12099|12097|12099|12097|12095.9|12093.9|2258
1637781300000|2021-11-24 19:15:00|12098.3|12096.3|12099|12097|12099|12097|12096.7|12094.7|1939
1637781600000|2021-11-24 19:20:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|1498
1637781900000|2021-11-24 19:25:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12099|12097|977
1637782200000|2021-11-24 19:30:00|12099.8|12097.8|12099.8|12097.8|12100.2|12098.2|12099|12097|1344
1637782500000|2021-11-24 19:35:00|12100.2|12098.2|12102.2|12100.2|12103|12101|12099.8|12097.8|3339
1637782800000|2021-11-24 19:40:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|1906
1637783100000|2021-11-24 19:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|20159
1637783400000|2021-11-24 19:50:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|1527
1637783700000|2021-11-24 19:55:00|12101.4|12099.4|12099|12097|12101.4|12099.4|12099|12097|12855
1637784000000|2021-11-24 20:00:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|18226
1637784300000|2021-11-24 20:05:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|2845
1637784600000|2021-11-24 20:10:00|12101|12099|12099|12097|12101|12099|12099|12097|2513
1637784900000|2021-11-24 20:15:00|12099.8|12097.8|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|1471
1637785200000|2021-11-24 20:20:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|1503
1637785500000|2021-11-24 20:25:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|1399
1637785800000|2021-11-24 20:30:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|856
1637786100000|2021-11-24 20:35:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|1009
1637786400000|2021-11-24 20:40:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|3476
1637786700000|2021-11-24 20:45:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|3191
1637787000000|2021-11-24 20:50:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|963
1637787300000|2021-11-24 20:55:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|2930
1637787600000|2021-11-24 21:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12099|12097|16261
1637787900000|2021-11-24 21:05:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|2108
1637788200000|2021-11-24 21:10:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|465
1637788500000|2021-11-24 21:15:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|3195
1637788800000|2021-11-24 21:20:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|2718
1637789100000|2021-11-24 21:25:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|193
1637789400000|2021-11-24 21:30:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12097.5|12095.5|910
1637789700000|2021-11-24 21:35:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|621
1637790000000|2021-11-24 21:40:00|12101|12099|12099|12097|12101|12099|12099|12097|542
1637790300000|2021-11-24 21:45:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12098.3|12096.3|469
1637790600000|2021-11-24 21:50:00|12098.7|12096.7|12099|12097|12099|12097|12098.3|12096.3|590
1637790900000|2021-11-24 21:55:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|1393
1637794800000|2021-11-24 23:00:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|59
1637795100000|2021-11-24 23:05:00|||||||||151
1637795400000|2021-11-24 23:10:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|131
1637795700000|2021-11-24 23:15:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|345
1637796000000|2021-11-24 23:20:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|206
1637796300000|2021-11-24 23:25:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|111
1637796600000|2021-11-24 23:30:00|12100.2|12098.2|12100.2|12098.2|12100.2|12098.2|12099.8|12097.8|5
1637796900000|2021-11-24 23:35:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|54
1637797500000|2021-11-24 23:45:00|||||||||5
1637797800000|2021-11-24 23:50:00|||||||||5
1637798100000|2021-11-24 23:55:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|92
1637798400000|2021-11-25 00:00:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|76
1637798700000|2021-11-25 00:05:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|829
1637799000000|2021-11-25 00:10:00|||||||||7
1637799300000|2021-11-25 00:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|65
1637799600000|2021-11-25 00:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|77
1637799900000|2021-11-25 00:25:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|52
1637800200000|2021-11-25 00:30:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|129
1637800500000|2021-11-25 00:35:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|19
1637800800000|2021-11-25 00:40:00|||||||||14
1637801100000|2021-11-25 00:45:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|136
1637801400000|2021-11-25 00:50:00|||||||||22
1637801700000|2021-11-25 00:55:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|118
1637802000000|2021-11-25 01:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1304
1637802300000|2021-11-25 01:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|32
1637802600000|2021-11-25 01:10:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|223
1637802900000|2021-11-25 01:15:00|||||||||144
1637803200000|2021-11-25 01:20:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|530
1637803500000|2021-11-25 01:25:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|532
1637803800000|2021-11-25 01:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|71
1637804100000|2021-11-25 01:35:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092|12090|219
1637804400000|2021-11-25 01:40:00|12093.2|12091.2|12092.8|12090.8|12093.2|12091.2|12092.8|12090.8|55
1637804700000|2021-11-25 01:45:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|108
1637805000000|2021-11-25 01:50:00|||||||||52
1637805300000|2021-11-25 01:55:00|||||||||15
1637805600000|2021-11-25 02:00:00|||||||||114
1637805900000|2021-11-25 02:05:00|||||||||462
1637806200000|2021-11-25 02:10:00|||||||||27
1637806500000|2021-11-25 02:15:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|223
1637806800000|2021-11-25 02:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|407
1637807100000|2021-11-25 02:25:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|145
1637807400000|2021-11-25 02:30:00|||||||||147
1637807700000|2021-11-25 02:35:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|15
1637808000000|2021-11-25 02:40:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|7
1637808600000|2021-11-25 02:50:00|||||||||12
1637808900000|2021-11-25 02:55:00|||||||||14
1637809200000|2021-11-25 03:00:00|||||||||2
1637809500000|2021-11-25 03:05:00|||||||||23
1637810100000|2021-11-25 03:15:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|536
1637810400000|2021-11-25 03:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|409
1637810700000|2021-11-25 03:25:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|229
1637811000000|2021-11-25 03:30:00|||||||||192
1637811300000|2021-11-25 03:35:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|337
1637811600000|2021-11-25 03:40:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|144
1637811900000|2021-11-25 03:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|34
1637812200000|2021-11-25 03:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|186
1637812500000|2021-11-25 03:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|194
1637812800000|2021-11-25 04:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|105
1637813400000|2021-11-25 04:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|26
1637813700000|2021-11-25 04:15:00|||||||||26
1637814000000|2021-11-25 04:20:00|||||||||215
1637814600000|2021-11-25 04:30:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|132
1637814900000|2021-11-25 04:35:00|||||||||3
1637815500000|2021-11-25 04:45:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|119
1637815800000|2021-11-25 04:50:00|||||||||2
1637816400000|2021-11-25 05:00:00|||||||||80
1637817000000|2021-11-25 05:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|54
1637817300000|2021-11-25 05:15:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|112
1637817600000|2021-11-25 05:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|191
1637817900000|2021-11-25 05:25:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|16
1637818200000|2021-11-25 05:30:00|||||||||23
1637818500000|2021-11-25 05:35:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|70
1637818800000|2021-11-25 05:40:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|571
1637819100000|2021-11-25 05:45:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|739
1637819400000|2021-11-25 05:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|161
1637820000000|2021-11-25 06:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|30
1637820300000|2021-11-25 06:05:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|167
1637820600000|2021-11-25 06:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|158
1637820900000|2021-11-25 06:15:00|||||||||213
1637821200000|2021-11-25 06:20:00|||||||||312
1637821500000|2021-11-25 06:25:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|256
1637821800000|2021-11-25 06:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|45
1637822100000|2021-11-25 06:35:00|||||||||107
1637822400000|2021-11-25 06:40:00|||||||||676
1637822700000|2021-11-25 06:45:00|||||||||44
1637823000000|2021-11-25 06:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|99
1637823300000|2021-11-25 06:55:00|||||||||109
1637823600000|2021-11-25 07:00:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|201
1637823900000|2021-11-25 07:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|483
1637824200000|2021-11-25 07:10:00|||||||||563
1637824500000|2021-11-25 07:15:00|||||||||3
1637824800000|2021-11-25 07:20:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|292
1637825100000|2021-11-25 07:25:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|156
1637825400000|2021-11-25 07:30:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|90
1637825700000|2021-11-25 07:35:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|158
1637826000000|2021-11-25 07:40:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|94
1637826300000|2021-11-25 07:45:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|272
1637826600000|2021-11-25 07:50:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|110
1637826900000|2021-11-25 07:55:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|712
1637827200000|2021-11-25 08:00:00|||||||||76
1637827500000|2021-11-25 08:05:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|109
1637827800000|2021-11-25 08:10:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|129
1637828100000|2021-11-25 08:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|3808
1637828400000|2021-11-25 08:20:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|178
1637828700000|2021-11-25 08:25:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|91
1637829000000|2021-11-25 08:30:00|12096.3|12094.3|12097.5|12095.5|12097.5|12095.5|12096.3|12094.3|852
1637829300000|2021-11-25 08:35:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|244
1637829600000|2021-11-25 08:40:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|77
1637829900000|2021-11-25 08:45:00|12097.1|12095.1|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|621
1637830200000|2021-11-25 08:50:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|9836
1637830500000|2021-11-25 08:55:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|117
1637830800000|2021-11-25 09:00:00|||||||||7585
1637831100000|2021-11-25 09:05:00|12095.5|12093.5|12095.5|12093.5|12095.5|12093.5|12095.5|12093.5|125
1637831400000|2021-11-25 09:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|79
1637831700000|2021-11-25 09:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1030
1637832000000|2021-11-25 09:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|272
1637832300000|2021-11-25 09:25:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|23
1637832600000|2021-11-25 09:30:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|815
1637832900000|2021-11-25 09:35:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|124
1637833200000|2021-11-25 09:40:00|12097.5|12095.5|12097.1|12095.1|12097.9|12095.9|12096.7|12094.7|580
1637833500000|2021-11-25 09:45:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|46
1637833800000|2021-11-25 09:50:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|1258
1637834100000|2021-11-25 09:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|512
1637834400000|2021-11-25 10:00:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|398
1637834700000|2021-11-25 10:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|373
1637835000000|2021-11-25 10:10:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|262
1637835300000|2021-11-25 10:15:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|90
1637835600000|2021-11-25 10:20:00|||||||||481
1637835900000|2021-11-25 10:25:00|||||||||20
1637836200000|2021-11-25 10:30:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|333
1637836500000|2021-11-25 10:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|160
1637836800000|2021-11-25 10:40:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|9456
1637837100000|2021-11-25 10:45:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|171
1637837400000|2021-11-25 10:50:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|849
1637837700000|2021-11-25 10:55:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|29
1637838000000|2021-11-25 11:00:00|12094.8|12092.8|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|168
1637838300000|2021-11-25 11:05:00|||||||||17
1637838600000|2021-11-25 11:10:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|390
1637838900000|2021-11-25 11:15:00|||||||||1114
1637839200000|2021-11-25 11:20:00|||||||||707
1637839500000|2021-11-25 11:25:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|313
1637839800000|2021-11-25 11:30:00|12094|12092|12094.4|12092.4|12094.4|12092.4|12094|12092|114
1637840100000|2021-11-25 11:35:00|||||||||942
1637840400000|2021-11-25 11:40:00|||||||||319
1637840700000|2021-11-25 11:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|2077
1637841000000|2021-11-25 11:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|2144
1637841300000|2021-11-25 11:55:00|12094.4|12092.4|12094.4|12092.4|12094.8|12092.8|12094.4|12092.4|204
1637841600000|2021-11-25 12:00:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|133
1637841900000|2021-11-25 12:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|402
1637842200000|2021-11-25 12:10:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|58
1637842500000|2021-11-25 12:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|32
1637842800000|2021-11-25 12:20:00|||||||||39
1637843100000|2021-11-25 12:25:00|||||||||75
1637843400000|2021-11-25 12:30:00|12096.3|12094.3|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|298
1637843700000|2021-11-25 12:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|251
1637844000000|2021-11-25 12:40:00|||||||||27
1637844300000|2021-11-25 12:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|201
1637844600000|2021-11-25 12:50:00|12094|12092|12094.4|12092.4|12094.8|12092.8|12094|12092|605
1637844900000|2021-11-25 12:55:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|455
1637845200000|2021-11-25 13:00:00|||||||||47
1637845500000|2021-11-25 13:05:00|12095.5|12093.5|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|69
1637845800000|2021-11-25 13:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.5|12093.5|123
1637846100000|2021-11-25 13:15:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|385
1637846400000|2021-11-25 13:20:00|||||||||45
1637846700000|2021-11-25 13:25:00|||||||||273
1637847000000|2021-11-25 13:30:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|164
1637847300000|2021-11-25 13:35:00|12095.5|12093.5|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|579
1637847600000|2021-11-25 13:40:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|41
1637847900000|2021-11-25 13:45:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|262
1637848200000|2021-11-25 13:50:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|225
1637848500000|2021-11-25 13:55:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|1786
1637848800000|2021-11-25 14:00:00|||||||||54
1637849100000|2021-11-25 14:05:00|||||||||163
1637849400000|2021-11-25 14:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|193
1637849700000|2021-11-25 14:15:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|469
1637850000000|2021-11-25 14:20:00|12098.3|12096.3|12097.9|12095.9|12098.3|12096.3|12097.5|12095.5|135
1637850300000|2021-11-25 14:25:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|182
1637850600000|2021-11-25 14:30:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|160
1637850900000|2021-11-25 14:35:00|||||||||142
1637851200000|2021-11-25 14:40:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|181
1637851500000|2021-11-25 14:45:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|1809
1637851800000|2021-11-25 14:50:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|506
1637852100000|2021-11-25 14:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|481
1637852400000|2021-11-25 15:00:00|12097.9|12095.9|12095.9|12093.9|12097.9|12095.9|12095.9|12093.9|247
1637852700000|2021-11-25 15:05:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|121
1637853000000|2021-11-25 15:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|234
1637853300000|2021-11-25 15:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|96
1637853600000|2021-11-25 15:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|224
1637853900000|2021-11-25 15:25:00|12095.9|12093.9|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|141
1637854200000|2021-11-25 15:30:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|106
1637854500000|2021-11-25 15:35:00|||||||||18
1637854800000|2021-11-25 15:40:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|158
1637855100000|2021-11-25 15:45:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|154
1637855400000|2021-11-25 15:50:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|133
1637855700000|2021-11-25 15:55:00|||||||||47
1637856000000|2021-11-25 16:00:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|134
1637856300000|2021-11-25 16:05:00|12097.9|12095.9|12097.5|12095.5|12097.9|12095.9|12097.5|12095.5|100
1637856600000|2021-11-25 16:10:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|15
1637856900000|2021-11-25 16:15:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|342
1637857200000|2021-11-25 16:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|145
1637857500000|2021-11-25 16:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|67
1637857800000|2021-11-25 16:30:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|48
1637858100000|2021-11-25 16:35:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|396
1637858400000|2021-11-25 16:40:00|||||||||72
1637858700000|2021-11-25 16:45:00|||||||||22
1637859000000|2021-11-25 16:50:00|||||||||3
1637859300000|2021-11-25 16:55:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|282
1637859600000|2021-11-25 17:00:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|333
1637859900000|2021-11-25 17:05:00|||||||||16
1637860200000|2021-11-25 17:10:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|83
1637860500000|2021-11-25 17:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|4
1637860800000|2021-11-25 17:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|26
1637861100000|2021-11-25 17:25:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1166
1637861400000|2021-11-25 17:30:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|166
1637861700000|2021-11-25 17:35:00|||||||||25
1637862000000|2021-11-25 17:40:00|||||||||10
1637862300000|2021-11-25 17:45:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|341
1637862600000|2021-11-25 17:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|104
1637862900000|2021-11-25 17:55:00|12095.9|12093.9|12097.1|12095.1|12098.3|12096.3|12095.9|12093.9|668
1637881200000|2021-11-25 23:00:00|12101.4|12099.4|12105.7|12103.7|12106.1|12104.1|12101.4|12099.4|2531
1637881500000|2021-11-25 23:05:00|12105.3|12103.3|12108.4|12106.4|12109.2|12107.2|12105.3|12103.3|1610
1637881800000|2021-11-25 23:10:00|12108|12106|12109.2|12107.2|12110|12108|12107.6|12105.6|812
1637882100000|2021-11-25 23:15:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|2534
1637882400000|2021-11-25 23:20:00|12109.2|12107.2|12112.3|12110.3|12112.3|12110.3|12109.2|12107.2|1689
1637882700000|2021-11-25 23:25:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|469
1637883000000|2021-11-25 23:30:00|12113.9|12111.9|12117.8|12115.8|12119.4|12117.4|12113.9|12111.9|1802
1637883300000|2021-11-25 23:35:00|12118.6|12116.6|12119.4|12117.4|12120.9|12118.9|12117.8|12115.8|1761
1637883600000|2021-11-25 23:40:00|12119|12117|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|621
1637883900000|2021-11-25 23:45:00|12118.2|12116.2|12117|12115|12118.2|12116.2|12117|12115|526
1637884200000|2021-11-25 23:50:00|12117.4|12115.4|12119.4|12117.4|12119.4|12117.4|12117|12115|833
1637884500000|2021-11-25 23:55:00|12119|12117|12123.3|12121.3|12124|12122|12118.6|12116.6|1398
1637884800000|2021-11-26 00:00:00|12122.9|12120.9|12124|12122|12124|12122|12120.9|12118.9|1495
1637885100000|2021-11-26 00:05:00|12123.7|12121.7|12125.6|12123.6|12128|12126|12123.3|12121.3|2176
1637885400000|2021-11-26 00:10:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12121.7|12119.7|1164
1637885700000|2021-11-26 00:15:00|12122.5|12120.5|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|620
1637886000000|2021-11-26 00:20:00|12121.7|12119.7|12124|12122|12124|12122|12121.7|12119.7|565
1637886300000|2021-11-26 00:25:00|12123.3|12121.3|12124|12122|12124.8|12122.8|12123.3|12121.3|1171
1637886600000|2021-11-26 00:30:00|12124.4|12122.4|12124|12122|12124.8|12122.8|12123.3|12121.3|280
1637886900000|2021-11-26 00:35:00|12123.7|12121.7|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|534
1637887200000|2021-11-26 00:40:00|12124|12122|12125.6|12123.6|12125.6|12123.6|12124|12122|435
1637887500000|2021-11-26 00:45:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124|12122|1483
1637887800000|2021-11-26 00:50:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|1097
1637888100000|2021-11-26 00:55:00|12124.8|12122.8|12121.7|12119.7|12125.6|12123.6|12121.7|12119.7|1521
1637888400000|2021-11-26 01:00:00|12120.9|12118.9|12124|12122|12124|12122|12120.9|12118.9|723
1637888700000|2021-11-26 01:05:00|12123.7|12121.7|12120.9|12118.9|12124.8|12122.8|12120.9|12118.9|1438
1637889000000|2021-11-26 01:10:00|12120.1|12118.1|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|2364
1637889300000|2021-11-26 01:15:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|3533
1637889600000|2021-11-26 01:20:00|12122.5|12120.5|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|1271
1637889900000|2021-11-26 01:25:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1437
1637890200000|2021-11-26 01:30:00|12119.4|12117.4|12121.7|12119.7|12121.7|12119.7|12119.4|12117.4|1581
1637890500000|2021-11-26 01:35:00|12121.3|12119.3|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|1163
1637890800000|2021-11-26 01:40:00|12121.7|12119.7|12124|12122|12124|12122|12121.7|12119.7|1981
1637891100000|2021-11-26 01:45:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|119
1637891400000|2021-11-26 01:50:00|12125.6|12123.6|12127.2|12125.2|12128|12126|12125.6|12123.6|9470
1637891700000|2021-11-26 01:55:00|12126.8|12124.8|12127.2|12125.2|12128|12126|12126.4|12124.4|1009
1637892000000|2021-11-26 02:00:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|372
1637892300000|2021-11-26 02:05:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|422
1637892600000|2021-11-26 02:10:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|53935
1637892900000|2021-11-26 02:15:00|12127.6|12125.6|12128.3|12126.3|12128.7|12126.7|12127.2|12125.2|1968
1637893200000|2021-11-26 02:20:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|897
1637893500000|2021-11-26 02:25:00|12128.3|12126.3|12128|12126|12129.5|12127.5|12128|12126|2091
1637893800000|2021-11-26 02:30:00|12128.7|12126.7|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|1145
1637894100000|2021-11-26 02:35:00|12129.9|12127.9|12132.6|12130.6|12132.6|12130.6|12129.5|12127.5|917
1637894400000|2021-11-26 02:40:00|12133|12131|12132.6|12130.6|12134.2|12132.2|12131.9|12129.9|1697
1637894700000|2021-11-26 02:45:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|1307
1637895000000|2021-11-26 02:50:00|12133.8|12131.8|12137.3|12135.3|12137.3|12135.3|12133.4|12131.4|1326
1637895300000|2021-11-26 02:55:00|12137.7|12135.7|12140.8|12138.8|12140.8|12138.8|12137.7|12135.7|3460
1637895600000|2021-11-26 03:00:00|12140.5|12138.5|12142|12140|12142|12140|12140.5|12138.5|927
1637895900000|2021-11-26 03:05:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12138.1|12136.1|1988
1637896200000|2021-11-26 03:10:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12138.9|12136.9|2139
1637896500000|2021-11-26 03:15:00|12140.5|12138.5|12139.3|12137.3|12141.2|12139.2|12138.9|12136.9|1003
1637896800000|2021-11-26 03:20:00|12138.9|12136.9|12137.3|12135.3|12139.7|12137.7|12137.3|12135.3|880
1637897100000|2021-11-26 03:25:00|12137.7|12135.7|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1229
1637897400000|2021-11-26 03:30:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|820
1637897700000|2021-11-26 03:35:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|1217
1637898000000|2021-11-26 03:40:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|746
1637898300000|2021-11-26 03:45:00|12138.9|12136.9|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|434
1637898600000|2021-11-26 03:50:00|12139.7|12137.7|12139.7|12137.7|12140.5|12138.5|12139.7|12137.7|148
1637898900000|2021-11-26 03:55:00|12140.5|12138.5|12142|12140|12142|12140|12140.5|12138.5|1210
1637899200000|2021-11-26 04:00:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|917
1637899500000|2021-11-26 04:05:00|12141.2|12139.2|12142|12140|12142|12140|12140.5|12138.5|1572
1637899800000|2021-11-26 04:10:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|499
1637900100000|2021-11-26 04:15:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|332
1637900400000|2021-11-26 04:20:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|396
1637900700000|2021-11-26 04:25:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|329
1637901000000|2021-11-26 04:30:00|12145.1|12143.1|12142|12140|12145.1|12143.1|12142|12140|458
1637901300000|2021-11-26 04:35:00|12142.8|12140.8|12144|12142|12145.1|12143.1|12142.8|12140.8|1710
1637901600000|2021-11-26 04:40:00|12144.4|12142.4|12142.4|12140.4|12144.4|12142.4|12142|12140|286
1637901900000|2021-11-26 04:45:00|12142.8|12140.8|12144|12142|12144.4|12142.4|12142|12140|278
1637902200000|2021-11-26 04:50:00|12144.4|12142.4|12142|12140|12144.4|12142.4|12142|12140|941
1637902500000|2021-11-26 04:55:00|12142.4|12140.4|12140.5|12138.5|12142.4|12140.4|12140.5|12138.5|758
1637902800000|2021-11-26 05:00:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|627
1637903100000|2021-11-26 05:05:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|292
1637903400000|2021-11-26 05:10:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|315
1637903700000|2021-11-26 05:15:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|186
1637904000000|2021-11-26 05:20:00|12141.2|12139.2|12142|12140|12142.8|12140.8|12141.2|12139.2|1081
1637904300000|2021-11-26 05:25:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|613
1637904600000|2021-11-26 05:30:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|168
1637904900000|2021-11-26 05:35:00|12142|12140|12142.4|12140.4|12142.8|12140.8|12142|12140|323
1637905200000|2021-11-26 05:40:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12142|12140|538
1637905500000|2021-11-26 05:45:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1186
1637905800000|2021-11-26 05:50:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|1809
1637906100000|2021-11-26 05:55:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|1863
1637906400000|2021-11-26 06:00:00|12148.7|12146.7|12151|12149|12151.4|12149.4|12148.3|12146.3|2427
1637906700000|2021-11-26 06:05:00|12150.6|12148.6|12149|12147|12151.4|12149.4|12149|12147|707
1637907000000|2021-11-26 06:10:00|12149.4|12147.4|12149.8|12147.8|12150.2|12148.2|12148.3|12146.3|548
1637907300000|2021-11-26 06:15:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12149|12147|404
1637907600000|2021-11-26 06:20:00|12148.7|12146.7|12149.4|12147.4|12149.8|12147.8|12148.3|12146.3|1504
1637907900000|2021-11-26 06:25:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149|12147|275
1637908200000|2021-11-26 06:30:00|12152.2|12150.2|12151.4|12149.4|12154.5|12152.5|12151.4|12149.4|1090
1637908500000|2021-11-26 06:35:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149|12147|2911
1637908800000|2021-11-26 06:40:00|12149|12147|12150.6|12148.6|12151.4|12149.4|12149|12147|692
1637909100000|2021-11-26 06:45:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|854
1637909400000|2021-11-26 06:50:00|12149|12147|12146.7|12144.7|12149.8|12147.8|12146.7|12144.7|1539
1637909700000|2021-11-26 06:55:00|12146.3|12144.3|12146.7|12144.7|12147.5|12145.5|12145.1|12143.1|2044
1637910000000|2021-11-26 07:00:00|12147.1|12145.1|12149|12147|12149|12147|12146.7|12144.7|969
1637910300000|2021-11-26 07:05:00|12149.8|12147.8|12150.6|12148.6|12152.2|12150.2|12149.4|12147.4|1813
1637910600000|2021-11-26 07:10:00|12151.4|12149.4|12149|12147|12151.4|12149.4|12148.3|12146.3|1669
1637910900000|2021-11-26 07:15:00|12148.3|12146.3|12145.9|12143.9|12148.3|12146.3|12145.1|12143.1|1920
1637911200000|2021-11-26 07:20:00|12146.7|12144.7|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|1574
1637911500000|2021-11-26 07:25:00|12144.4|12142.4|12147.5|12145.5|12148.3|12146.3|12143.6|12141.6|2192
1637911800000|2021-11-26 07:30:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12147.5|12145.5|2034
1637912100000|2021-11-26 07:35:00|12149.8|12147.8|12152.2|12150.2|12153|12151|12148.3|12146.3|2009
1637912400000|2021-11-26 07:40:00|12153|12151|12155.3|12153.3|12156.9|12154.9|12153|12151|4942
1637912700000|2021-11-26 07:45:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|2379
1637913000000|2021-11-26 07:50:00|12156.1|12154.1|12153|12151|12156.9|12154.9|12153|12151|1345
1637913300000|2021-11-26 07:55:00|12153.7|12151.7|12158.4|12156.4|12159.2|12157.2|12153|12151|4078
1637913600000|2021-11-26 08:00:00|12157.6|12155.6|12159.2|12157.2|12160|12158|12156.1|12154.1|2269
1637913900000|2021-11-26 08:05:00|12160|12158|12162.3|12160.3|12163.1|12161.1|12159.2|12157.2|6703
1637914200000|2021-11-26 08:10:00|12162.7|12160.7|12166.2|12164.2|12166.2|12164.2|12161.5|12159.5|4062
1637914500000|2021-11-26 08:15:00|12167.8|12165.8|12174.8|12172.8|12175.6|12173.6|12167.8|12165.8|5425
1637914800000|2021-11-26 08:20:00|12175.6|12173.6|12177.2|12175.2|12178.7|12176.7|12173.7|12171.7|5383
1637915100000|2021-11-26 08:25:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12173.3|12171.3|8915
1637915400000|2021-11-26 08:30:00|12176.4|12174.4|12173.3|12171.3|12178|12176|12173.3|12171.3|2678
1637915700000|2021-11-26 08:35:00|12174|12172|12169.4|12167.4|12174|12172|12168.6|12166.6|2797
1637916000000|2021-11-26 08:40:00|12170.1|12168.1|12164.7|12162.7|12170.1|12168.1|12163.1|12161.1|9040
1637916300000|2021-11-26 08:45:00|12164.3|12162.3|12168.6|12166.6|12169.4|12167.4|12163.9|12161.9|1588
1637916600000|2021-11-26 08:50:00|12169.4|12167.4|12160.8|12158.8|12169.4|12167.4|12160.8|12158.8|1390
1637916900000|2021-11-26 08:55:00|12160|12158|12163.1|12161.1|12163.1|12161.1|12158.4|12156.4|5417
1637917200000|2021-11-26 09:00:00|12162.3|12160.3|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|7235
1637917500000|2021-11-26 09:05:00|12163.1|12161.1|12170.1|12168.1|12170.9|12168.9|12162.3|12160.3|2263
1637917800000|2021-11-26 09:10:00|12169.8|12167.8|12170.1|12168.1|12170.9|12168.9|12167|12165|3119
1637918100000|2021-11-26 09:15:00|12169.4|12167.4|12174|12172|12174.8|12172.8|12169.4|12167.4|3112
1637918400000|2021-11-26 09:20:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12170.9|12168.9|3744
1637918700000|2021-11-26 09:25:00|12174.8|12172.8|12181.1|12179.1|12182.6|12180.6|12174.8|12172.8|3170
1637919000000|2021-11-26 09:30:00|12180.3|12178.3|12176.4|12174.4|12180.3|12178.3|12175.6|12173.6|2370
1637919300000|2021-11-26 09:35:00|12175.6|12173.6|12175.6|12173.6|12177.2|12175.2|12174|12172|1672
1637919600000|2021-11-26 09:40:00|12176.4|12174.4|12178|12176|12178|12176|12174.8|12172.8|2144
1637919900000|2021-11-26 09:45:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12177.2|12175.2|3137
1637920200000|2021-11-26 09:50:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12179.5|12177.5|2036
1637920500000|2021-11-26 09:55:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|1478
1637920800000|2021-11-26 10:00:00|12179.5|12177.5|12175.6|12173.6|12179.5|12177.5|12174.8|12172.8|2080
1637921100000|2021-11-26 10:05:00|12176|12174|12174|12172|12176.4|12174.4|12174|12172|1548
1637921400000|2021-11-26 10:10:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174|12172|1299
1637921700000|2021-11-26 10:15:00|12176.4|12174.4|12178.7|12176.7|12178.7|12176.7|12175.6|12173.6|1124
1637922000000|2021-11-26 10:20:00|12179.5|12177.5|12174.8|12172.8|12179.5|12177.5|12174.8|12172.8|1568
1637922300000|2021-11-26 10:25:00|12174|12172|12170.9|12168.9|12174.8|12172.8|12169.4|12167.4|2652
1637922600000|2021-11-26 10:30:00|12171.7|12169.7|12174.8|12172.8|12174.8|12172.8|12170.9|12168.9|3840
1637922900000|2021-11-26 10:35:00|12174|12172|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|651
1637923200000|2021-11-26 10:40:00|12172.5|12170.5|12170.9|12168.9|12173.3|12171.3|12170.9|12168.9|1430
1637923500000|2021-11-26 10:45:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|732
1637923800000|2021-11-26 10:50:00|12170.1|12168.1|12175.6|12173.6|12175.6|12173.6|12170.1|12168.1|6464
1637924100000|2021-11-26 10:55:00|12174.8|12172.8|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|929
1637924400000|2021-11-26 11:00:00|12176.4|12174.4|12179.5|12177.5|12180.3|12178.3|12175.6|12173.6|1672
1637924700000|2021-11-26 11:05:00|12180.3|12178.3|12181.1|12179.1|12182.6|12180.6|12179.5|12177.5|1866
1637925000000|2021-11-26 11:10:00|12180.3|12178.3|12183.4|12181.4|12183.4|12181.4|12179.5|12177.5|2043
1637925300000|2021-11-26 11:15:00|12182.6|12180.6|12185|12183|12185|12183|12181.9|12179.9|3460
1637925600000|2021-11-26 11:20:00|12184.2|12182.2|12190.5|12188.5|12190.5|12188.5|12184.2|12182.2|2748
1637925900000|2021-11-26 11:25:00|12189.7|12187.7|12194.4|12192.4|12195.1|12193.1|12189.7|12187.7|4888
1637926200000|2021-11-26 11:30:00|12193.6|12191.6|12196.7|12194.7|12197.5|12195.5|12192.8|12190.8|4086
1637926500000|2021-11-26 11:35:00|12195.9|12193.9|12190.5|12188.5|12196.7|12194.7|12188.9|12186.9|4457
1637926800000|2021-11-26 11:40:00|12189.7|12187.7|12184.2|12182.2|12190.5|12188.5|12182.6|12180.6|8151
1637927100000|2021-11-26 11:45:00|12183.4|12181.4|12185.8|12183.8|12186.5|12184.5|12182.6|12180.6|4100
1637927400000|2021-11-26 11:50:00|12185|12183|12188.9|12186.9|12189.7|12187.7|12185|12183|2413
1637927700000|2021-11-26 11:55:00|12189.7|12187.7|12185|12183|12191.2|12189.2|12185|12183|1963
1637928000000|2021-11-26 12:00:00|12185.8|12183.8|12181.9|12179.9|12185.8|12183.8|12181.9|12179.9|6377
1637928300000|2021-11-26 12:05:00|12182.6|12180.6|12177.2|12175.2|12182.6|12180.6|12176.4|12174.4|3253
1637928600000|2021-11-26 12:10:00|12178|12176|12172.5|12170.5|12178|12176|12171.7|12169.7|4845
1637928900000|2021-11-26 12:15:00|12172.9|12170.9|12167.8|12165.8|12172.9|12170.9|12167.8|12165.8|2781
1637929200000|2021-11-26 12:20:00|12168.2|12166.2|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|3418
1637929500000|2021-11-26 12:25:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12166.2|12164.2|2646
1637929800000|2021-11-26 12:30:00|12169.4|12167.4|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|7299
1637930100000|2021-11-26 12:35:00|12168.6|12166.6|12162.3|12160.3|12168.6|12166.6|12161.5|12159.5|2972
1637930400000|2021-11-26 12:40:00|12163.1|12161.1|12164.7|12162.7|12167|12165|12162.3|12160.3|1788
1637930700000|2021-11-26 12:45:00|12165.5|12163.5|12167|12165|12167.8|12165.8|12164.7|12162.7|2594
1637931000000|2021-11-26 12:50:00|12166.2|12164.2|12164.7|12162.7|12167|12165|12164.7|12162.7|4185
1637931300000|2021-11-26 12:55:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|2545
1637931600000|2021-11-26 13:00:00|12163.9|12161.9|12160|12158|12164.3|12162.3|12158.4|12156.4|3417
1637931900000|2021-11-26 13:05:00|12159.2|12157.2|12159.2|12157.2|12161.5|12159.5|12156.9|12154.9|6009
1637932200000|2021-11-26 13:10:00|12160|12158|12160|12158|12160.8|12158.8|12156.1|12154.1|3405
1637932500000|2021-11-26 13:15:00|12159.2|12157.2|12162.3|12160.3|12163.1|12161.1|12157.6|12155.6|3835
1637932800000|2021-11-26 13:20:00|12161.5|12159.5|12163.1|12161.1|12163.9|12161.9|12160|12158|4890
1637933100000|2021-11-26 13:25:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|4336
1637933400000|2021-11-26 13:30:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|3049
1637933700000|2021-11-26 13:35:00|12164.7|12162.7|12167|12165|12167.8|12165.8|12164.7|12162.7|3582
1637934000000|2021-11-26 13:40:00|12167.8|12165.8|12170.9|12168.9|12170.9|12168.9|12167|12165|3518
1637934300000|2021-11-26 13:45:00|12170.1|12168.1|12170.1|12168.1|12171.3|12169.3|12167.8|12165.8|5194
1637934600000|2021-11-26 13:50:00|12170.9|12168.9|12170.9|12168.9|12173.3|12171.3|12170.1|12168.1|4087
1637934900000|2021-11-26 13:55:00|12171.7|12169.7|12170.9|12168.9|12172.5|12170.5|12169.4|12167.4|3660
1637935200000|2021-11-26 14:00:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|14147
1637935500000|2021-11-26 14:05:00|12169.8|12167.8|12172.5|12170.5|12173.3|12171.3|12169.8|12167.8|4399
1637935800000|2021-11-26 14:10:00|12173.3|12171.3|12174|12172|12174|12172|12171.7|12169.7|5837
1637936100000|2021-11-26 14:15:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|3051
1637936400000|2021-11-26 14:20:00|12174.4|12172.4|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|1945
1637936700000|2021-11-26 14:25:00|12173.3|12171.3|12177.2|12175.2|12177.2|12175.2|12172.5|12170.5|5523
1637937000000|2021-11-26 14:30:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|3500
1637937300000|2021-11-26 14:35:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12170.9|12168.9|4719
1637937600000|2021-11-26 14:40:00|12173.3|12171.3|12178|12176|12178.7|12176.7|12172.5|12170.5|5170
1637937900000|2021-11-26 14:45:00|12178.7|12176.7|12181.1|12179.1|12181.1|12179.1|12178|12176|5076
1637938200000|2021-11-26 14:50:00|12180.3|12178.3|12179.5|12177.5|12181.1|12179.1|12177.2|12175.2|4036
1637938500000|2021-11-26 14:55:00|12180.3|12178.3|12184.2|12182.2|12184.2|12182.2|12179.5|12177.5|5776
1637938800000|2021-11-26 15:00:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12181.9|12179.9|2694
1637939100000|2021-11-26 15:05:00|12183.8|12181.8|12183.4|12181.4|12186.5|12184.5|12181.9|12179.9|4560
1637939400000|2021-11-26 15:10:00|12182.6|12180.6|12188.1|12186.1|12188.1|12186.1|12182.6|12180.6|3594
1637939700000|2021-11-26 15:15:00|12187.3|12185.3|12181.1|12179.1|12189.7|12187.7|12179.5|12177.5|5984
1637940000000|2021-11-26 15:20:00|12180.3|12178.3|12179.5|12177.5|12181.1|12179.1|12177.2|12175.2|5257
1637940300000|2021-11-26 15:25:00|12179.1|12177.1|12179.5|12177.5|12181.9|12179.9|12178.7|12176.7|2180
1637940600000|2021-11-26 15:30:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|4051
1637940900000|2021-11-26 15:35:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.1|12179.1|2947
1637941200000|2021-11-26 15:40:00|12182.6|12180.6|12185.8|12183.8|12185.8|12183.8|12182.6|12180.6|6586
1637941500000|2021-11-26 15:45:00|12186.5|12184.5|12186.5|12184.5|12189.7|12187.7|12185.8|12183.8|7661
1637941800000|2021-11-26 15:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12185|12183|3554
1637942100000|2021-11-26 15:55:00|12187.7|12185.7|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|5598
1637942400000|2021-11-26 16:00:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|2127
1637942700000|2021-11-26 16:05:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|5512
1637943000000|2021-11-26 16:10:00|12187.7|12185.7|12192.8|12190.8|12192.8|12190.8|12187.3|12185.3|8302
1637943300000|2021-11-26 16:15:00|12193.6|12191.6|12192|12190|12194.4|12192.4|12192|12190|1543
1637943600000|2021-11-26 16:20:00|12192.8|12190.8|12193.6|12191.6|12194.4|12192.4|12191.2|12189.2|2801
1637943900000|2021-11-26 16:25:00|12194|12192|12188.1|12186.1|12195.1|12193.1|12187.7|12185.7|3957
1637944200000|2021-11-26 16:30:00|12187.3|12185.3|12185.8|12183.8|12188.1|12186.1|12185.8|12183.8|3826
1637944500000|2021-11-26 16:35:00|12186.5|12184.5|12183.4|12181.4|12186.5|12184.5|12182.6|12180.6|2818
1637944800000|2021-11-26 16:40:00|12184.2|12182.2|12181.9|12179.9|12184.2|12182.2|12179.1|12177.1|5441
1637945100000|2021-11-26 16:45:00|12182.6|12180.6|12180.3|12178.3|12182.6|12180.6|12180.3|12178.3|2732
1637945400000|2021-11-26 16:50:00|12181.1|12179.1|12175.6|12173.6|12181.9|12179.9|12175.6|12173.6|4650
1637945700000|2021-11-26 16:55:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|2967
1637946000000|2021-11-26 17:00:00|12174.8|12172.8|12171.7|12169.7|12174.8|12172.8|12170.9|12168.9|5422
1637946300000|2021-11-26 17:05:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|2726
1637946600000|2021-11-26 17:10:00|12171.7|12169.7|12174.8|12172.8|12176.4|12174.4|12171.7|12169.7|9718
1637946900000|2021-11-26 17:15:00|12174|12172|12174|12172|12175.6|12173.6|12172.5|12170.5|4106
1637947200000|2021-11-26 17:20:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|5758
1637947500000|2021-11-26 17:25:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|3693
1637947800000|2021-11-26 17:30:00|12175.6|12173.6|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|3560
1637948100000|2021-11-26 17:35:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|1173
1637948400000|2021-11-26 17:40:00|12176.8|12174.8|12175.6|12173.6|12177.2|12175.2|12174|12172|1888
1637948700000|2021-11-26 17:45:00|12176.4|12174.4|12172.5|12170.5|12176.4|12174.4|12172.5|12170.5|2699
1637949000000|2021-11-26 17:50:00|12171.7|12169.7|12174.8|12172.8|12177.2|12175.2|12171.7|12169.7|25047
1637949300000|2021-11-26 17:55:00|12175.6|12173.6|12181.9|12179.9|12184.2|12182.2|12174.8|12172.8|7708
1637949600000|2021-11-26 18:00:00|12182.6|12180.6|12179.5|12177.5|12183.4|12181.4|12175.6|12173.6|5907
1637949900000|2021-11-26 18:05:00|12180.3|12178.3|12179.5|12177.5|12184.2|12182.2|12179.5|12177.5|6391
1637950200000|2021-11-26 18:10:00|12180.3|12178.3|12184.2|12182.2|12184.2|12182.2|12177.2|12175.2|6575
1645543500000|2022-02-22 15:25:00|11758.8|11756.8|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|2558
1645543800000|2022-02-22 15:30:00|11760|11758|11760.8|11758.8|11761.9|11759.9|11759.2|11757.2|6421
1645544100000|2022-02-22 15:35:00|11761.5|11759.5|11763.1|11761.1|11763.1|11761.1|11760.8|11758.8|5076
1645544400000|2022-02-22 15:40:00|11762.3|11760.3|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|11178
1645544700000|2022-02-22 15:45:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11761.5|11759.5|2466
1645545000000|2022-02-22 15:50:00|11763.1|11761.1|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|2709
1645545300000|2022-02-22 15:55:00|11764.3|11762.3|11766.2|11764.2|11766.2|11764.2|11764.3|11762.3|4849
1645545600000|2022-02-22 16:00:00|11766.6|11764.6|11764.7|11762.7|11766.6|11764.6|11764.7|11762.7|10962
1645545900000|2022-02-22 16:05:00|11765.1|11763.1|11767.8|11765.8|11769.4|11767.4|11765.1|11763.1|1770
1645546200000|2022-02-22 16:10:00|11768.2|11766.2|11768.6|11766.6|11769.4|11767.4|11767|11765|3704
1645546500000|2022-02-22 16:15:00|11767.8|11765.8|11769.4|11767.4|11769.4|11767.4|11767.8|11765.8|3370
1645546800000|2022-02-22 16:20:00|11770.1|11768.1|11769|11767|11770.1|11768.1|11768.6|11766.6|63018
1645547100000|2022-02-22 16:25:00|11769.4|11767.4|11771.7|11769.7|11773.3|11771.3|11767.8|11765.8|3395
1645547400000|2022-02-22 16:30:00|11771.3|11769.3|11767|11765|11771.7|11769.7|11765.5|11763.5|2802
1645547700000|2022-02-22 16:35:00|11766.6|11764.6|11765.5|11763.5|11768.6|11766.6|11765.1|11763.1|52841
1645548000000|2022-02-22 16:40:00|11766.2|11764.2|11763.1|11761.1|11767|11765|11762.3|11760.3|7429
1645548300000|2022-02-22 16:45:00|11763.5|11761.5|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|4466
1645548600000|2022-02-22 16:50:00|11763.1|11761.1|11764.7|11762.7|11767|11765|11763.1|11761.1|40110
1645548900000|2022-02-22 16:55:00|11764.3|11762.3|11765.5|11763.5|11765.5|11763.5|11763.9|11761.9|5528
1645549200000|2022-02-22 17:00:00|11765.1|11763.1|11764.7|11762.7|11765.5|11763.5|11762.7|11760.7|1777
1645549500000|2022-02-22 17:05:00|11764.3|11762.3|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|92890
1645549800000|2022-02-22 17:10:00|11762.3|11760.3|11760|11758|11763.1|11761.1|11760|11758|27324
1645550100000|2022-02-22 17:15:00|11760.4|11758.4|11762.3|11760.3|11762.3|11760.3|11760|11758|1148
1645550400000|2022-02-22 17:20:00|11761.9|11759.9|11762.3|11760.3|11762.7|11760.7|11760.8|11758.8|1089
1645550700000|2022-02-22 17:25:00|11763.1|11761.1|11764.7|11762.7|11764.7|11762.7|11763.1|11761.1|921
1645551000000|2022-02-22 17:30:00|11765.5|11763.5|11767|11765|11767|11765|11763.9|11761.9|1618
1645551300000|2022-02-22 17:35:00|11766.2|11764.2|11766.2|11764.2|11767|11765|11764.7|11762.7|1497
1645551600000|2022-02-22 17:40:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|1799
1645551900000|2022-02-22 17:45:00|11767|11765|11767.8|11765.8|11768.6|11766.6|11766.2|11764.2|3087
1645552200000|2022-02-22 17:50:00|11768.2|11766.2|11767|11765|11768.6|11766.6|11766.2|11764.2|3142
1645552500000|2022-02-22 17:55:00|11766.6|11764.6|11767|11765|11767.8|11765.8|11766.2|11764.2|1645
1645552800000|2022-02-22 18:00:00|11767.8|11765.8|11768.2|11766.2|11770.1|11768.1|11766.2|11764.2|2546
1645553100000|2022-02-22 18:05:00|11767.8|11765.8|11769.4|11767.4|11770.1|11768.1|11767.8|11765.8|10576
1645553400000|2022-02-22 18:10:00|11769|11767|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|47098
1645553700000|2022-02-22 18:15:00|11767|11765|11768.6|11766.6|11770.1|11768.1|11767|11765|16084
1645554000000|2022-02-22 18:20:00|11769|11767|11768.2|11766.2|11769.4|11767.4|11767.8|11765.8|2036
1645554300000|2022-02-22 18:25:00|11767.8|11765.8|11768.6|11766.6|11769.4|11767.4|11767.8|11765.8|10197
1645554600000|2022-02-22 18:30:00|11767.8|11765.8|11767.8|11765.8|11769.4|11767.4|11767.8|11765.8|2787
1645554900000|2022-02-22 18:35:00|11768.6|11766.6|11768.6|11766.6|11768.6|11766.6|11767.8|11765.8|17868
1645555200000|2022-02-22 18:40:00|11768.2|11766.2|11769.4|11767.4|11770.1|11768.1|11767.8|11765.8|7835
1645555500000|2022-02-22 18:45:00|11768.6|11766.6|11768.6|11766.6|11769.4|11767.4|11768.6|11766.6|20872
1645555800000|2022-02-22 18:50:00|11769.4|11767.4|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|9180
1645556100000|2022-02-22 18:55:00|11769.8|11767.8|11769.4|11767.4|11769.8|11767.8|11768.6|11766.6|15640
1645556400000|2022-02-22 19:00:00|11770.1|11768.1|11767.8|11765.8|11770.1|11768.1|11767|11765|4222
1645556700000|2022-02-22 19:05:00|11767|11765|11767|11765|11767.8|11765.8|11767|11765|1277
1645557000000|2022-02-22 19:10:00|11766.6|11764.6|11764.7|11762.7|11766.6|11764.6|11764.7|11762.7|2412
1645557300000|2022-02-22 19:15:00|11763.9|11761.9|11763.1|11761.1|11764.7|11762.7|11762.3|11760.3|113961
1645557600000|2022-02-22 19:20:00|11763.9|11761.9|11766.2|11764.2|11768.6|11766.6|11763.1|11761.1|11203
1645557900000|2022-02-22 19:25:00|11765.8|11763.8|11762.3|11760.3|11766.2|11764.2|11762.3|11760.3|4682
1645558200000|2022-02-22 19:30:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11759.2|11757.2|19968
1645558500000|2022-02-22 19:35:00|11760|11758|11758.4|11756.4|11760.8|11758.8|11757.6|11755.6|4081
1645558800000|2022-02-22 19:40:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11758.4|11756.4|1543
1645559100000|2022-02-22 19:45:00|11760.8|11758.8|11756.9|11754.9|11760.8|11758.8|11756.9|11754.9|3112
1645559400000|2022-02-22 19:50:00|11756.1|11754.1|11755.3|11753.3|11757.6|11755.6|11753.7|11751.7|2702
1645559700000|2022-02-22 19:55:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11753|11751|2716
1645560000000|2022-02-22 20:00:00|11754.5|11752.5|11751.4|11749.4|11754.5|11752.5|11750.6|11748.6|35930
1645560300000|2022-02-22 20:05:00|11751|11749|11755.3|11753.3|11755.3|11753.3|11750.6|11748.6|4234
1645560600000|2022-02-22 20:10:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|872
1645560900000|2022-02-22 20:15:00|11753.7|11751.7|11756.9|11754.9|11758|11756|11753|11751|1357
1645561200000|2022-02-22 20:20:00|11757.6|11755.6|11758.8|11756.8|11760|11758|11756.9|11754.9|983
1645561500000|2022-02-22 20:25:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|535
1645561800000|2022-02-22 20:30:00|11759.6|11757.6|11758.4|11756.4|11761.2|11759.2|11758.4|11756.4|5631
1645562100000|2022-02-22 20:35:00|11758|11756|11756.9|11754.9|11759.2|11757.2|11756.5|11754.5|1136
1645562400000|2022-02-22 20:40:00|11756.1|11754.1|11759.2|11757.2|11760.8|11758.8|11756.1|11754.1|2916
1645562700000|2022-02-22 20:45:00|11759.6|11757.6|11760|11758|11760.8|11758.8|11759.2|11757.2|1448
1645563000000|2022-02-22 20:50:00|11760.4|11758.4|11764.7|11762.7|11764.7|11762.7|11760.4|11758.4|1469
1645563300000|2022-02-22 20:55:00|11763.9|11761.9|11766.2|11764.2|11766.2|11764.2|11763.1|11761.1|3404
1645563600000|2022-02-22 21:00:00|11765.8|11763.8|11762.3|11760.3|11767|11765|11761.5|11759.5|2590
1645563900000|2022-02-22 21:05:00|11763.1|11761.1|11761.2|11759.2|11763.1|11761.1|11760.8|11758.8|1685
1645564200000|2022-02-22 21:10:00|11760.8|11758.8|11760.8|11758.8|11761.2|11759.2|11760|11758|281
1645564500000|2022-02-22 21:15:00|11760.4|11758.4|11756.9|11754.9|11760.4|11758.4|11756.9|11754.9|2291
1645564800000|2022-02-22 21:20:00|11757.3|11755.3|11758.4|11756.4|11758.4|11756.4|11756.5|11754.5|83238
1645565100000|2022-02-22 21:25:00|11757.6|11755.6|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|1850
1645565400000|2022-02-22 21:30:00|11758|11756|11756.9|11754.9|11758.4|11756.4|11755.7|11753.7|1219
1645565700000|2022-02-22 21:35:00|11756.5|11754.5|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|320
1645566000000|2022-02-22 21:40:00|11754.5|11752.5|11753|11751|11754.9|11752.9|11753|11751|3329
1645566300000|2022-02-22 21:45:00|11753.3|11751.3|11753.7|11751.7|11754.5|11752.5|11752.6|11750.6|5614
1645566600000|2022-02-22 21:50:00|11753|11751|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|886
1645566900000|2022-02-22 21:55:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|1709
1645570800000|2022-02-22 23:00:00|11754.9|11752.9|11754.9|11752.9|11756.5|11754.5|11753.3|11751.3|946
1645571100000|2022-02-22 23:05:00|11755.3|11753.3|11754.1|11752.1|11755.3|11753.3|11753.7|11751.7|49
1645571400000|2022-02-22 23:10:00|11753.7|11751.7|11754.9|11752.9|11754.9|11752.9|11753.3|11751.3|11
1645571700000|2022-02-22 23:15:00|11754.5|11752.5|11754.9|11752.9|11754.9|11752.9|11754.5|11752.5|1
1645572000000|2022-02-22 23:20:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11754.1|11752.1|0
1645572300000|2022-02-22 23:25:00|11754.1|11752.1|11752.6|11750.6|11754.5|11752.5|11752.6|11750.6|39
1645572600000|2022-02-22 23:30:00|11753|11751|11753.3|11751.3|11753.3|11751.3|11753|11751|31
1645572900000|2022-02-22 23:35:00|11753|11751|11753.3|11751.3|11753.3|11751.3|11753|11751|495
1645573200000|2022-02-22 23:40:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|12
1645573500000|2022-02-22 23:45:00|11753|11751|11753|11751|11753|11751|11753|11751|194
1645573800000|2022-02-22 23:50:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753|11751|69
1645574100000|2022-02-22 23:55:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753.3|11751.3|38
1645574400000|2022-02-23 00:00:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|573
1645574700000|2022-02-23 00:05:00|||||||||5
1645575000000|2022-02-23 00:10:00|11754.1|11752.1|11754.1|11752.1|11754.5|11752.5|11753.7|11751.7|502
1645575300000|2022-02-23 00:15:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|243
1645575600000|2022-02-23 00:20:00|11754.9|11752.9|11755.3|11753.3|11756.1|11754.1|11754.9|11752.9|52
1645576200000|2022-02-23 00:30:00|11755.7|11753.7|11758.4|11756.4|11758.8|11756.8|11755.7|11753.7|558
1645576500000|2022-02-23 00:35:00|11758|11756|11757.6|11755.6|11758.4|11756.4|11757.6|11755.6|317
1645576800000|2022-02-23 00:40:00|||||||||135
1645577100000|2022-02-23 00:45:00|11756.9|11754.9|11758|11756|11758.4|11756.4|11756.9|11754.9|608
1645577400000|2022-02-23 00:50:00|11757.6|11755.6|11757.6|11755.6|11758|11756|11756.9|11754.9|19
1645577700000|2022-02-23 00:55:00|11757.3|11755.3|11756.9|11754.9|11757.3|11755.3|11756.9|11754.9|60
1645578000000|2022-02-23 01:00:00|11757.3|11755.3|11758.4|11756.4|11759.2|11757.2|11757.3|11755.3|81
1645578300000|2022-02-23 01:05:00|11758.8|11756.8|11755.7|11753.7|11758.8|11756.8|11755.7|11753.7|158
1645578600000|2022-02-23 01:10:00|11756.1|11754.1|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|543
1645578900000|2022-02-23 01:15:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|658
1645579200000|2022-02-23 01:20:00|||||||||238
1645579500000|2022-02-23 01:25:00|||||||||53
1645579800000|2022-02-23 01:30:00|11756.5|11754.5|11757.6|11755.6|11758.4|11756.4|11756.5|11754.5|265
1645580100000|2022-02-23 01:35:00|11757.3|11755.3|11757.3|11755.3|11757.6|11755.6|11756.9|11754.9|50
1645580400000|2022-02-23 01:40:00|11757.6|11755.6|11757.6|11755.6|11757.6|11755.6|11757.3|11755.3|29
1645580700000|2022-02-23 01:45:00|||||||||142
1645581000000|2022-02-23 01:50:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|55
1645581300000|2022-02-23 01:55:00|11757.3|11755.3|11755.3|11753.3|11757.3|11755.3|11755.3|11753.3|163
1645581600000|2022-02-23 02:00:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|113
1645581900000|2022-02-23 02:05:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|598
1645582200000|2022-02-23 02:10:00|||||||||125
1645582500000|2022-02-23 02:15:00|11755.7|11753.7|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|66
1645582800000|2022-02-23 02:20:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|328
1645583100000|2022-02-23 02:25:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|150
1645583400000|2022-02-23 02:30:00|11757.3|11755.3|11757.6|11755.6|11758.4|11756.4|11757.3|11755.3|366
1645583700000|2022-02-23 02:35:00|11758.4|11756.4|11758.4|11756.4|11758.8|11756.8|11758.4|11756.4|195
1645584000000|2022-02-23 02:40:00|||||||||60
1645584300000|2022-02-23 02:45:00|||||||||36
1645584600000|2022-02-23 02:50:00|||||||||205
1645584900000|2022-02-23 02:55:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|75
1645585200000|2022-02-23 03:00:00|||||||||30
1645585500000|2022-02-23 03:05:00|||||||||24
1645585800000|2022-02-23 03:10:00|11758.8|11756.8|11759.2|11757.2|11759.2|11757.2|11758.8|11756.8|30
1645586100000|2022-02-23 03:15:00|11758.4|11756.4|11758.4|11756.4|11758.8|11756.8|11758.4|11756.4|45
1645586400000|2022-02-23 03:20:00|||||||||18
1645586700000|2022-02-23 03:25:00|||||||||24
1645587000000|2022-02-23 03:30:00|||||||||31
1645587300000|2022-02-23 03:35:00|||||||||152
1645587600000|2022-02-23 03:40:00|||||||||27
1645587900000|2022-02-23 03:45:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|152
1645588200000|2022-02-23 03:50:00|11760|11758|11760|11758|11760.8|11758.8|11760|11758|194
1645588500000|2022-02-23 03:55:00|11760.8|11758.8|11760|11758|11760.8|11758.8|11760|11758|260
1645588800000|2022-02-23 04:00:00|||||||||84
1645589100000|2022-02-23 04:05:00|11760.4|11758.4|11760.4|11758.4|11760.8|11758.8|11760.4|11758.4|185
1645589400000|2022-02-23 04:10:00|11760|11758|11760|11758|11760.4|11758.4|11759.6|11757.6|130
1645589700000|2022-02-23 04:15:00|||||||||149
1645590000000|2022-02-23 04:20:00|||||||||42
1645590300000|2022-02-23 04:25:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11758.8|11756.8|58
1645590600000|2022-02-23 04:30:00|||||||||39
1645590900000|2022-02-23 04:35:00|11760|11758|11759.6|11757.6|11760|11758|11759.6|11757.6|94
1645591200000|2022-02-23 04:40:00|11760|11758|11760|11758|11760|11758|11760|11758|164
1645591500000|2022-02-23 04:45:00|11759.6|11757.6|11759.2|11757.2|11759.6|11757.6|11759.2|11757.2|36
1645591800000|2022-02-23 04:50:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|66
1645592100000|2022-02-23 04:55:00|||||||||35
1645592400000|2022-02-23 05:00:00|11758.4|11756.4|11757.6|11755.6|11758.8|11756.8|11757.6|11755.6|186
1645592700000|2022-02-23 05:05:00|11758|11756|11758|11756|11758.4|11756.4|11757.6|11755.6|94
1645593000000|2022-02-23 05:10:00|11758.4|11756.4|11757.6|11755.6|11758.4|11756.4|11757.3|11755.3|85
1645593300000|2022-02-23 05:15:00|11757.3|11755.3|11757.6|11755.6|11757.6|11755.6|11757.3|11755.3|45
1645593600000|2022-02-23 05:20:00|11756.9|11754.9|11757.3|11755.3|11757.3|11755.3|11756.9|11754.9|111
1645593900000|2022-02-23 05:25:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11756.5|11754.5|271
1645594200000|2022-02-23 05:30:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11754.9|11752.9|130
1645594500000|2022-02-23 05:35:00|||||||||37
1645594800000|2022-02-23 05:40:00|11756.1|11754.1|11756.1|11754.1|11756.1|11754.1|11756.1|11754.1|54
1645595100000|2022-02-23 05:45:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|685
1645595400000|2022-02-23 05:50:00|11754.9|11752.9|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|723
1645595700000|2022-02-23 05:55:00|||||||||129
1645596000000|2022-02-23 06:00:00|11754.1|11752.1|11753.7|11751.7|11754.1|11752.1|11753|11751|162
1645596300000|2022-02-23 06:05:00|11753|11751|11749.8|11747.8|11753|11751|11749.8|11747.8|572
1645596600000|2022-02-23 06:10:00|11750.2|11748.2|11749.8|11747.8|11750.6|11748.6|11749|11747|2067
1645596900000|2022-02-23 06:15:00|11749|11747|11749.8|11747.8|11749.8|11747.8|11749|11747|361
1645597200000|2022-02-23 06:20:00|11750.2|11748.2|11750.6|11748.6|11750.6|11748.6|11750.2|11748.2|349
1645597500000|2022-02-23 06:25:00|||||||||307
1645597800000|2022-02-23 06:30:00|||||||||646
1645598100000|2022-02-23 06:35:00|||||||||733
1645598400000|2022-02-23 06:40:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|690
1645598700000|2022-02-23 06:45:00|11750.2|11748.2|11749.8|11747.8|11750.6|11748.6|11749.8|11747.8|682
1645599000000|2022-02-23 06:50:00|11749|11747|11744.4|11742.4|11749|11747|11743.6|11741.6|2580
1645599300000|2022-02-23 06:55:00|11744.8|11742.8|11742|11740|11745.1|11743.1|11742|11740|10492
1645599600000|2022-02-23 07:00:00|11742.8|11740.8|11742.8|11740.8|11744.4|11742.4|11742|11740|1327
1645599900000|2022-02-23 07:05:00|11742|11740|11744.4|11742.4|11745.1|11743.1|11742|11740|1607
1645600200000|2022-02-23 07:10:00|11745.1|11743.1|11743.6|11741.6|11745.1|11743.1|11743.6|11741.6|1684
1645600500000|2022-02-23 07:15:00|11744.4|11742.4|11742.8|11740.8|11744.4|11742.4|11742.8|11740.8|1813
1645600800000|2022-02-23 07:20:00|11743.6|11741.6|11742.8|11740.8|11743.6|11741.6|11742|11740|1130
1645601100000|2022-02-23 07:25:00|11742|11740|11737.3|11735.3|11742|11740|11736.5|11734.5|2240
1645601400000|2022-02-23 07:30:00|11738.1|11736.1|11736.5|11734.5|11738.9|11736.9|11735.8|11733.8|4795
1645601700000|2022-02-23 07:35:00|11736.2|11734.2|11735|11733|11736.5|11734.5|11735|11733|2689
1645602000000|2022-02-23 07:40:00|11734.2|11732.2|11736.5|11734.5|11736.5|11734.5|11734.2|11732.2|2740
1645602300000|2022-02-23 07:45:00|11737.3|11735.3|11734.2|11732.2|11738.1|11736.1|11734.2|11732.2|1732
1645602600000|2022-02-23 07:50:00|11734.6|11732.6|11733.4|11731.4|11735|11733|11732.6|11730.6|4274
1645602900000|2022-02-23 07:55:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|1290
1645603200000|2022-02-23 08:00:00|11733.8|11731.8|11732.6|11730.6|11734.2|11732.2|11731.9|11729.9|15682
1645603500000|2022-02-23 08:05:00|11733.4|11731.4|11731.9|11729.9|11735|11733|11731.9|11729.9|2539
1645603800000|2022-02-23 08:10:00|11732.3|11730.3|11731.1|11729.1|11732.6|11730.6|11730.3|11728.3|1652
1645604100000|2022-02-23 08:15:00|11731.9|11729.9|11731.1|11729.1|11732.6|11730.6|11729.5|11727.5|1209
1645604400000|2022-02-23 08:20:00|11731.9|11729.9|11734.2|11732.2|11734.2|11732.2|11731.9|11729.9|2811
1645604700000|2022-02-23 08:25:00|11735|11733|11735|11733|11735|11733|11734.2|11732.2|1442
1645605000000|2022-02-23 08:30:00|11735.8|11733.8|11736.2|11734.2|11738.1|11736.1|11735.4|11733.4|16470
1645605300000|2022-02-23 08:35:00|11736.5|11734.5|11735.8|11733.8|11736.5|11734.5|11733.4|11731.4|2999
1645605600000|2022-02-23 08:40:00|11736.2|11734.2|11734.2|11732.2|11736.5|11734.5|11733.4|11731.4|1613
1645605900000|2022-02-23 08:45:00|11733.8|11731.8|11733.4|11731.4|11734.6|11732.6|11731.9|11729.9|2210
1645606200000|2022-02-23 08:50:00|11732.6|11730.6|11733.4|11731.4|11733.4|11731.4|11729.5|11727.5|5964
1645606500000|2022-02-23 08:55:00|11734.2|11732.2|11733.4|11731.4|11734.2|11732.2|11733.4|11731.4|1612
1645606800000|2022-02-23 09:00:00|11734.2|11732.2|11733.4|11731.4|11735|11733|11732.6|11730.6|3511
1645607100000|2022-02-23 09:05:00|11733.8|11731.8|11731.9|11729.9|11734.2|11732.2|11731.9|11729.9|3436
1645607400000|2022-02-23 09:10:00|11731.5|11729.5|11731.9|11729.9|11731.9|11729.9|11730.3|11728.3|1242
1645607700000|2022-02-23 09:15:00|11733|11731|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|1679
1645608000000|2022-02-23 09:20:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|14802
1645608300000|2022-02-23 09:25:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11734.2|11732.2|5371
1645608600000|2022-02-23 09:30:00|11735.4|11733.4|11732.6|11730.6|11735.8|11733.8|11731.9|11729.9|4818
1645608900000|2022-02-23 09:35:00|11733|11731|11735|11733|11735.4|11733.4|11732.6|11730.6|8242
1645609200000|2022-02-23 09:40:00|11735.8|11733.8|11734.2|11732.2|11735.8|11733.8|11734.2|11732.2|1984
1645609500000|2022-02-23 09:45:00|11735|11733|11731.5|11729.5|11735|11733|11731.1|11729.1|2217
1645609800000|2022-02-23 09:50:00|11731.1|11729.1|11733.4|11731.4|11733.4|11731.4|11731.1|11729.1|501
1645610100000|2022-02-23 09:55:00|11732.6|11730.6|11735|11733|11735|11733|11732.6|11730.6|1610
1645610400000|2022-02-23 10:00:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735|11733|6141
1645610700000|2022-02-23 10:05:00|11736.5|11734.5|11737.3|11735.3|11737.3|11735.3|11735|11733|2158
1645611000000|2022-02-23 10:10:00|11736.5|11734.5|11737.3|11735.3|11737.3|11735.3|11736.5|11734.5|2383
1645611300000|2022-02-23 10:15:00|11736.9|11734.9|11737.3|11735.3|11738.9|11736.9|11736.9|11734.9|2898
1645611600000|2022-02-23 10:20:00|11737.7|11735.7|11737.3|11735.3|11738.1|11736.1|11735.8|11733.8|935
1645611900000|2022-02-23 10:25:00|11736.5|11734.5|11735.8|11733.8|11737.3|11735.3|11735.8|11733.8|4945
1645612200000|2022-02-23 10:30:00|11735.4|11733.4|11738.1|11736.1|11738.9|11736.9|11734.6|11732.6|10414
1645612500000|2022-02-23 10:35:00|11738.9|11736.9|11739.7|11737.7|11739.7|11737.7|11737.3|11735.3|494
1645612800000|2022-02-23 10:40:00|11738.9|11736.9|11740.5|11738.5|11742|11740|11738.9|11736.9|3494
1645613100000|2022-02-23 10:45:00|11740.1|11738.1|11740.5|11738.5|11741.2|11739.2|11738.9|11736.9|15287
1645613400000|2022-02-23 10:50:00|11739.7|11737.7|11740.5|11738.5|11741.2|11739.2|11739.7|11737.7|1323
1645613700000|2022-02-23 10:55:00|11741.2|11739.2|11741.2|11739.2|11742.4|11740.4|11739.7|11737.7|5218
1645614000000|2022-02-23 11:00:00|11742|11740|11740.5|11738.5|11742.4|11740.4|11739.7|11737.7|30734
1645614300000|2022-02-23 11:05:00|11739.7|11737.7|11738.1|11736.1|11739.7|11737.7|11737.3|11735.3|1643
1645614600000|2022-02-23 11:10:00|11737.7|11735.7|11737.3|11735.3|11738.1|11736.1|11736.5|11734.5|1100
1645614900000|2022-02-23 11:15:00|11737.7|11735.7|11739.7|11737.7|11739.7|11737.7|11736.5|11734.5|9263
1645615200000|2022-02-23 11:20:00|11738.9|11736.9|11738.1|11736.1|11740.5|11738.5|11738.1|11736.1|90437
1645615500000|2022-02-23 11:25:00|11738.9|11736.9|11742|11740|11742|11740|11738.1|11736.1|55460
1645615800000|2022-02-23 11:30:00|11741.6|11739.6|11739.7|11737.7|11742|11740|11739.7|11737.7|632
1645616100000|2022-02-23 11:35:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11737.3|11735.3|1728
1645616400000|2022-02-23 11:40:00|11739.7|11737.7|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|1483
1645616700000|2022-02-23 11:45:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11738.1|11736.1|2403
1645617000000|2022-02-23 11:50:00|11739.7|11737.7|11740.5|11738.5|11741.2|11739.2|11738.9|11736.9|847
1645617300000|2022-02-23 11:55:00|11740.1|11738.1|11742|11740|11743.6|11741.6|11739.7|11737.7|4619
1645617600000|2022-02-23 12:00:00|11741.6|11739.6|11740.5|11738.5|11742.4|11740.4|11739.7|11737.7|1871
1645617900000|2022-02-23 12:05:00|11739.7|11737.7|11739.7|11737.7|11740.5|11738.5|11739.3|11737.3|892
1645618200000|2022-02-23 12:10:00|11740.5|11738.5|11742|11740|11742|11740|11740.5|11738.5|4911
1645618500000|2022-02-23 12:15:00|11741.6|11739.6|11739.7|11737.7|11742|11740|11739.7|11737.7|1980
1645618800000|2022-02-23 12:20:00|11740.5|11738.5|11739.7|11737.7|11741.2|11739.2|11739.7|11737.7|2261
1645619100000|2022-02-23 12:25:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11738.1|11736.1|2182
1645619400000|2022-02-23 12:30:00|11739.7|11737.7|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|1700
1645619700000|2022-02-23 12:35:00|11739.7|11737.7|11735.8|11733.8|11740.5|11738.5|11735.8|11733.8|783
1645620000000|2022-02-23 12:40:00|11735.4|11733.4|11735.8|11733.8|11735.8|11733.8|11733.4|11731.4|1092
1645620300000|2022-02-23 12:45:00|11735|11733|11735.4|11733.4|11736.2|11734.2|11734.2|11732.2|467
1645620600000|2022-02-23 12:50:00|11735.8|11733.8|11734.2|11732.2|11735.8|11733.8|11734.2|11732.2|759
1645620900000|2022-02-23 12:55:00|11735|11733|11735|11733|11736.5|11734.5|11734.2|11732.2|1557
1645621200000|2022-02-23 13:00:00|11735.4|11733.4|11735|11733|11736.5|11734.5|11734.2|11732.2|7617
1645621500000|2022-02-23 13:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735|11733|2630
1645621800000|2022-02-23 13:10:00|11736.5|11734.5|11737.3|11735.3|11738.9|11736.9|11735.8|11733.8|5944
1645622100000|2022-02-23 13:15:00|11738.1|11736.1|11735.8|11733.8|11738.1|11736.1|11735.8|11733.8|12965
1645622400000|2022-02-23 13:20:00|11736.5|11734.5|11741.2|11739.2|11741.2|11739.2|11735.8|11733.8|5852
1645622700000|2022-02-23 13:25:00|11741.6|11739.6|11740.8|11738.8|11742|11740|11740.5|11738.5|5343
1645623000000|2022-02-23 13:30:00|11741.2|11739.2|11745.1|11743.1|11745.1|11743.1|11740.5|11738.5|61149
1645623300000|2022-02-23 13:35:00|11744.4|11742.4|11744.4|11742.4|11745.1|11743.1|11742|11740|9470
1645623600000|2022-02-23 13:40:00|11743.6|11741.6|11742|11740|11745.1|11743.1|11741.2|11739.2|109244
1645623900000|2022-02-23 13:45:00|11741.2|11739.2|11739.7|11737.7|11742.8|11740.8|11738.9|11736.9|7993
1645624200000|2022-02-23 13:50:00|11740.5|11738.5|11739.7|11737.7|11742|11740|11739.7|11737.7|4612
1645624500000|2022-02-23 13:55:00|11740.5|11738.5|11745.1|11743.1|11745.1|11743.1|11738.1|11736.1|18764
1645624800000|2022-02-23 14:00:00|11744.4|11742.4|11743.6|11741.6|11745.9|11743.9|11742.8|11740.8|8471
1645625100000|2022-02-23 14:05:00|11744.4|11742.4|11742.8|11740.8|11744.4|11742.4|11742.8|11740.8|4698
1645625400000|2022-02-23 14:10:00|11743.6|11741.6|11742.8|11740.8|11745.1|11743.1|11742.8|11740.8|31472
1645625700000|2022-02-23 14:15:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11742|11740|3382
1645626000000|2022-02-23 14:20:00|11744.4|11742.4|11741.2|11739.2|11744.4|11742.4|11741.2|11739.2|140745
1645626300000|2022-02-23 14:25:00|11742|11740|11742.8|11740.8|11744.4|11742.4|11742|11740|70080
1645626600000|2022-02-23 14:30:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11741.2|11739.2|6150
1645626900000|2022-02-23 14:35:00|11741.6|11739.6|11738.9|11736.9|11742.8|11740.8|11738.9|11736.9|14579
1645627200000|2022-02-23 14:40:00|11739.7|11737.7|11736.5|11734.5|11739.7|11737.7|11735.8|11733.8|8874
1645627500000|2022-02-23 14:45:00|11735.8|11733.8|11732.6|11730.6|11735.8|11733.8|11731.1|11729.1|26523
1645627800000|2022-02-23 14:50:00|11733.4|11731.4|11737.3|11735.3|11737.3|11735.3|11732.6|11730.6|8671
1645628100000|2022-02-23 14:55:00|11736.9|11734.9|11738.1|11736.1|11738.1|11736.1|11735.8|11733.8|4213
1645628400000|2022-02-23 15:00:00|11738.5|11736.5|11738.1|11736.1|11740.5|11738.5|11737.3|11735.3|10828
1645628700000|2022-02-23 15:05:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11737.3|11735.3|41781
1645629000000|2022-02-23 15:10:00|11742|11740|11741.2|11739.2|11744.4|11742.4|11740.5|11738.5|7010
1645629300000|2022-02-23 15:15:00|11741.6|11739.6|11744.4|11742.4|11744.4|11742.4|11741.2|11739.2|51223
1645629600000|2022-02-23 15:20:00|11744.8|11742.8|11745.1|11743.1|11745.9|11743.9|11743.6|11741.6|15588
1645629900000|2022-02-23 15:25:00|11745.9|11743.9|11742.8|11740.8|11746.7|11744.7|11742.8|11740.8|33898
1645630200000|2022-02-23 15:30:00|11743.2|11741.2|11742|11740|11743.6|11741.6|11742|11740|1971
1645630500000|2022-02-23 15:35:00|11742.4|11740.4|11741.2|11739.2|11742.8|11740.8|11741.2|11739.2|2464
1645630800000|2022-02-23 15:40:00|11741.6|11739.6|11742.8|11740.8|11743.6|11741.6|11741.2|11739.2|58267
1645631100000|2022-02-23 15:45:00|11743.2|11741.2|11745.1|11743.1|11745.9|11743.9|11743.2|11741.2|15895
1645631400000|2022-02-23 15:50:00|11745.9|11743.9|11749|11747|11749|11747|11745.9|11743.9|23040
1645631700000|2022-02-23 15:55:00|11748.3|11746.3|11749|11747|11749.8|11747.8|11747.5|11745.5|35232
1645632000000|2022-02-23 16:00:00|11749.8|11747.8|11749.8|11747.8|11753|11751|11749|11747|7955
1645632300000|2022-02-23 16:05:00|11749|11747|11749|11747|11750.6|11748.6|11748.3|11746.3|5732
1645632600000|2022-02-23 16:10:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11748.3|11746.3|4786
1645632900000|2022-02-23 16:15:00|11750.6|11748.6|11748.3|11746.3|11751.4|11749.4|11748.3|11746.3|16175
1645633200000|2022-02-23 16:20:00|11749|11747|11747.5|11745.5|11749|11747|11746.7|11744.7|10790
1645633500000|2022-02-23 16:25:00|11746.7|11744.7|11748.3|11746.3|11748.3|11746.3|11745.9|11743.9|62793
1645633800000|2022-02-23 16:30:00|11748.7|11746.7|11746.7|11744.7|11748.7|11746.7|11744.4|11742.4|33730
1645634100000|2022-02-23 16:35:00|11747.5|11745.5|11746.7|11744.7|11747.5|11745.5|11745.9|11743.9|3531
1645634400000|2022-02-23 16:40:00|11745.9|11743.9|11745.1|11743.1|11746.7|11744.7|11743.6|11741.6|6480
1645634700000|2022-02-23 16:45:00|11745.9|11743.9|11744.4|11742.4|11746.7|11744.7|11743.6|11741.6|3954
1645635000000|2022-02-23 16:50:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11740.5|11738.5|5143
1645635300000|2022-02-23 16:55:00|11742.8|11740.8|11739.7|11737.7|11742.8|11740.8|11738.9|11736.9|29283
1645635600000|2022-02-23 17:00:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11738.9|11736.9|9051
1645635900000|2022-02-23 17:05:00|11742|11740|11741.2|11739.2|11742|11740|11740.5|11738.5|3850
1645636200000|2022-02-23 17:10:00|11742|11740|11740.5|11738.5|11743.2|11741.2|11740.5|11738.5|28930
1645636500000|2022-02-23 17:15:00|11741.2|11739.2|11741.2|11739.2|11742|11740|11740.5|11738.5|4794
1645636800000|2022-02-23 17:20:00|11742|11740|11743.6|11741.6|11743.6|11741.6|11741.2|11739.2|3530
1645637100000|2022-02-23 17:25:00|11743.2|11741.2|11742.8|11740.8|11743.6|11741.6|11742.8|11740.8|2908
1645637400000|2022-02-23 17:30:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11742.8|11740.8|2501
1645637700000|2022-02-23 17:35:00|11744.4|11742.4|11744.4|11742.4|11745.9|11743.9|11743.6|11741.6|2717
1645638000000|2022-02-23 17:40:00|11745.1|11743.1|11744.4|11742.4|11745.9|11743.9|11743.6|11741.6|2510
1645638300000|2022-02-23 17:45:00|11743.6|11741.6|11744.4|11742.4|11744.4|11742.4|11743.6|11741.6|3744
1645638600000|2022-02-23 17:50:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11743.6|11741.6|3195
1645638900000|2022-02-23 17:55:00|11746.3|11744.3|11745.1|11743.1|11746.7|11744.7|11745.1|11743.1|27750
1645639200000|2022-02-23 18:00:00|11744.4|11742.4|11745.1|11743.1|11745.9|11743.9|11743.6|11741.6|5110
1645639500000|2022-02-23 18:05:00|11745.9|11743.9|11746.7|11744.7|11747.5|11745.5|11745.9|11743.9|5195
1645639800000|2022-02-23 18:10:00|11747.5|11745.5|11749.8|11747.8|11751.4|11749.4|11747.5|11745.5|18768
1645640100000|2022-02-23 18:15:00|11750.2|11748.2|11749|11747|11750.6|11748.6|11748.3|11746.3|10009
1645640400000|2022-02-23 18:20:00|11749.8|11747.8|11750.6|11748.6|11751.4|11749.4|11749|11747|8586
1645640700000|2022-02-23 18:25:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|4402
1645641000000|2022-02-23 18:30:00|11750.6|11748.6|11749|11747|11750.6|11748.6|11748.3|11746.3|7219
1645641300000|2022-02-23 18:35:00|11748.3|11746.3|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|6401
1645641600000|2022-02-23 18:40:00|11749|11747|11746.7|11744.7|11749|11747|11746.7|11744.7|12348
1645641900000|2022-02-23 18:45:00|11747.5|11745.5|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|5126
1645642200000|2022-02-23 18:50:00|11747.5|11745.5|11748.3|11746.3|11748.3|11746.3|11746.7|11744.7|4456
1645642500000|2022-02-23 18:55:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|5952
1645642800000|2022-02-23 19:00:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749|11747|18756
1645643100000|2022-02-23 19:05:00|11749|11747|11744.4|11742.4|11749.8|11747.8|11744.4|11742.4|26724
1645643400000|2022-02-23 19:10:00|11745.1|11743.1|11745.9|11743.9|11746.7|11744.7|11743.6|11741.6|8741
1645643700000|2022-02-23 19:15:00|11745.1|11743.1|11743.6|11741.6|11745.9|11743.9|11743.6|11741.6|6090
1645644000000|2022-02-23 19:20:00|11742.8|11740.8|11745.1|11743.1|11745.1|11743.1|11742|11740|7491
1645644300000|2022-02-23 19:25:00|11745.9|11743.9|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|9135
1645644600000|2022-02-23 19:30:00|11745.1|11743.1|11745.9|11743.9|11746.7|11744.7|11745.1|11743.1|3300
1645644900000|2022-02-23 19:35:00|11746.7|11744.7|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|3562
1645645200000|2022-02-23 19:40:00|11745.1|11743.1|11743.6|11741.6|11745.9|11743.9|11743.2|11741.2|7295
1645645500000|2022-02-23 19:45:00|11744.4|11742.4|11743.6|11741.6|11744.4|11742.4|11742.8|11740.8|2357
1645645800000|2022-02-23 19:50:00|11744.4|11742.4|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|14200
1645646100000|2022-02-23 19:55:00|11745.1|11743.1|11743.6|11741.6|11745.1|11743.1|11742.8|11740.8|16064
1645646400000|2022-02-23 20:00:00|11744|11742|11745.1|11743.1|11745.9|11743.9|11743.6|11741.6|3697
1645646700000|2022-02-23 20:05:00|11744.8|11742.8|11745.1|11743.1|11745.9|11743.9|11744.4|11742.4|22312
1645647000000|2022-02-23 20:10:00|11744.4|11742.4|11743.6|11741.6|11745.1|11743.1|11743.6|11741.6|11944
1645647300000|2022-02-23 20:15:00|11742.8|11740.8|11741.2|11739.2|11743.6|11741.6|11741.2|11739.2|3879
1645647600000|2022-02-23 20:20:00|11740.8|11738.8|11739.7|11737.7|11741.2|11739.2|11738.9|11736.9|28144
1645647900000|2022-02-23 20:25:00|11738.9|11736.9|11739.7|11737.7|11740.5|11738.5|11738.9|11736.9|3570
1645648200000|2022-02-23 20:30:00|11738.9|11736.9|11739.7|11737.7|11740.5|11738.5|11738.9|11736.9|2310
1645648500000|2022-02-23 20:35:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11740.5|11738.5|4140
1645648800000|2022-02-23 20:40:00|11742.8|11740.8|11745.1|11743.1|11745.9|11743.9|11742.8|11740.8|5499
1645649100000|2022-02-23 20:45:00|11745.9|11743.9|11745.9|11743.9|11746.7|11744.7|11744.4|11742.4|3983
1645649400000|2022-02-23 20:50:00|11745.1|11743.1|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|20416
1645649700000|2022-02-23 20:55:00|11743.6|11741.6|11739.7|11737.7|11743.6|11741.6|11739.7|11737.7|12668
1645650000000|2022-02-23 21:00:00|11740.5|11738.5|11738.9|11736.9|11741.2|11739.2|11738.9|11736.9|16160
1645650300000|2022-02-23 21:05:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11738.1|11736.1|12514
1645650600000|2022-02-23 21:10:00|11740.1|11738.1|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|6943
1645650900000|2022-02-23 21:15:00|11739.7|11737.7|11740.5|11738.5|11741.2|11739.2|11739.7|11737.7|1123
1645651200000|2022-02-23 21:20:00|11741.2|11739.2|11739.7|11737.7|11741.2|11739.2|11739.7|11737.7|361
1645651500000|2022-02-23 21:25:00|11738.9|11736.9|11737.3|11735.3|11738.9|11736.9|11737.3|11735.3|1848
1645651800000|2022-02-23 21:30:00|11736.5|11734.5|11735|11733|11736.5|11734.5|11735|11733|6886
1645652100000|2022-02-23 21:35:00|11734.2|11732.2|11734.2|11732.2|11735|11733|11733.4|11731.4|11690
1645652400000|2022-02-23 21:40:00|||||||||437
1645652700000|2022-02-23 21:45:00|11735|11733|11736.5|11734.5|11737.3|11735.3|11734.2|11732.2|3043
1645653000000|2022-02-23 21:50:00|11735.8|11733.8|11735|11733|11735.8|11733.8|11734.2|11732.2|1562
1645653300000|2022-02-23 21:55:00|11735.8|11733.8|11737.3|11735.3|11737.3|11735.3|11735|11733|11105
1645657200000|2022-02-23 23:00:00|11740.8|11738.8|11742.8|11740.8|11744.4|11742.4|11740.5|11738.5|312
1645657500000|2022-02-23 23:05:00|11742.4|11740.4|11744.4|11742.4|11744.4|11742.4|11742.4|11740.4|104
1645657800000|2022-02-23 23:10:00|11745.1|11743.1|11745.1|11743.1|11745.5|11743.5|11744.4|11742.4|265
1645658100000|2022-02-23 23:15:00|11745.5|11743.5|11746.7|11744.7|11746.7|11744.7|11745.1|11743.1|87
1645658400000|2022-02-23 23:20:00|11746.3|11744.3|11747.5|11745.5|11747.5|11745.5|11745.9|11743.9|73
1645658700000|2022-02-23 23:25:00|11747.1|11745.1|11746.7|11744.7|11747.5|11745.5|11746.7|11744.7|45
1645659000000|2022-02-23 23:30:00|11746.3|11744.3|11746.3|11744.3|11747.1|11745.1|11745.9|11743.9|496
1645659300000|2022-02-23 23:35:00|11746.7|11744.7|11746.3|11744.3|11746.7|11744.7|11745.9|11743.9|96
1645659600000|2022-02-23 23:40:00|11746.7|11744.7|11747.5|11745.5|11747.5|11745.5|11745.9|11743.9|328
1645659900000|2022-02-23 23:45:00|11748.3|11746.3|11748.3|11746.3|11748.3|11746.3|11747.9|11745.9|51
1645660200000|2022-02-23 23:50:00|11747.5|11745.5|11748.3|11746.3|11748.3|11746.3|11747.5|11745.5|340
1645660500000|2022-02-23 23:55:00|11749|11747|11751.4|11749.4|11751.4|11749.4|11748.3|11746.3|577
1645660800000|2022-02-24 00:00:00|11751|11749|11755.3|11753.3|11755.3|11753.3|11750.6|11748.6|1641
1645661100000|2022-02-24 00:05:00|11754.9|11752.9|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|985
1645661400000|2022-02-24 00:10:00|11754.1|11752.1|11753.3|11751.3|11754.5|11752.5|11752.2|11750.2|313
1645661700000|2022-02-24 00:15:00|11753.7|11751.7|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|445
1645662000000|2022-02-24 00:20:00|11751.4|11749.4|11754.5|11752.5|11754.5|11752.5|11751.4|11749.4|236
1645662300000|2022-02-24 00:25:00|11753.7|11751.7|11759.2|11757.2|11763.1|11761.1|11753.7|11751.7|2656
1645662600000|2022-02-24 00:30:00|11759.6|11757.6|11759.2|11757.2|11763.1|11761.1|11758.4|11756.4|1328
1645662900000|2022-02-24 00:35:00|11760|11758|11763.5|11761.5|11763.9|11761.9|11759.2|11757.2|2018
1645663200000|2022-02-24 00:40:00|11763.1|11761.1|11761.5|11759.5|11764.7|11762.7|11760|11758|713
1645663500000|2022-02-24 00:45:00|11761.9|11759.9|11760|11758|11761.9|11759.9|11759.2|11757.2|695
1645663800000|2022-02-24 00:50:00|11760.8|11758.8|11761.5|11759.5|11761.5|11759.5|11760|11758|650
1645664100000|2022-02-24 00:55:00|11761.2|11759.2|11763.1|11761.1|11764.7|11762.7|11760|11758|347
1645664400000|2022-02-24 01:00:00|11763.9|11761.9|11762.7|11760.7|11764.7|11762.7|11761.5|11759.5|686
1645664700000|2022-02-24 01:05:00|11762.3|11760.3|11760|11758|11763.1|11761.1|11760|11758|408
1645665000000|2022-02-24 01:10:00|11759.2|11757.2|11760.8|11758.8|11761.5|11759.5|11759.2|11757.2|316
1645665300000|2022-02-24 01:15:00|11761.2|11759.2|11760|11758|11761.5|11759.5|11758.4|11756.4|449
1645665600000|2022-02-24 01:20:00|11759.2|11757.2|11759.6|11757.6|11761.5|11759.5|11758.4|11756.4|353
1645665900000|2022-02-24 01:25:00|11760|11758|11760|11758|11760.8|11758.8|11759.2|11757.2|750
1645666200000|2022-02-24 01:30:00|11759.2|11757.2|11754.5|11752.5|11760.8|11758.8|11753|11751|1016
1645666500000|2022-02-24 01:35:00|11753.7|11751.7|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|934
1645666800000|2022-02-24 01:40:00|11754.9|11752.9|11751.4|11749.4|11756.1|11754.1|11751.4|11749.4|587
1645667100000|2022-02-24 01:45:00|11752.2|11750.2|11749.8|11747.8|11752.2|11750.2|11749|11747|547
1645667400000|2022-02-24 01:50:00|11750.2|11748.2|11747.5|11745.5|11750.6|11748.6|11747.5|11745.5|1755
1645667700000|2022-02-24 01:55:00|11747.9|11745.9|11749.8|11747.8|11750.2|11748.2|11747.5|11745.5|385
1645668000000|2022-02-24 02:00:00|11750.2|11748.2|11753.7|11751.7|11754.5|11752.5|11749.8|11747.8|494
1645668300000|2022-02-24 02:05:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|549
1645668600000|2022-02-24 02:10:00|11754.9|11752.9|11753.7|11751.7|11755.7|11753.7|11753.7|11751.7|96
1645668900000|2022-02-24 02:15:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11753.7|11751.7|597
1645669200000|2022-02-24 02:20:00|11755.7|11753.7|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|845
1645669500000|2022-02-24 02:25:00|11755.7|11753.7|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|403
1645669800000|2022-02-24 02:30:00|11755.7|11753.7|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|467
1645670100000|2022-02-24 02:35:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|595
1645670400000|2022-02-24 02:40:00|11755.3|11753.3|11756.1|11754.1|11756.9|11754.9|11754.5|11752.5|1131
1645670700000|2022-02-24 02:45:00|11756.5|11754.5|11759.2|11757.2|11759.2|11757.2|11753.7|11751.7|277
1645671000000|2022-02-24 02:50:00|11760|11758|11767|11765|11767.8|11765.8|11759.2|11757.2|2158
1645671300000|2022-02-24 02:55:00|11766.2|11764.2|11764.3|11762.3|11767.8|11765.8|11763.1|11761.1|1457
1645671600000|2022-02-24 03:00:00|11763.9|11761.9|11767|11765|11769.4|11767.4|11760.8|11758.8|2090
1645671900000|2022-02-24 03:05:00|11767.8|11765.8|11777.2|11775.2|11778|11776|11767|11765|5300
1645672200000|2022-02-24 03:10:00|11776.4|11774.4|11778.7|11776.7|11781.1|11779.1|11773.3|11771.3|2515
1645672500000|2022-02-24 03:15:00|11778|11776|11776.4|11774.4|11781.9|11779.9|11774|11772|2007
1645672800000|2022-02-24 03:20:00|11775.6|11773.6|11782.6|11780.6|11782.6|11780.6|11774.8|11772.8|2517
1645673100000|2022-02-24 03:25:00|11783.4|11781.4|11787.3|11785.3|11788.9|11786.9|11782.6|11780.6|2906
1645673400000|2022-02-24 03:30:00|11786.9|11784.9|11792|11790|11794.4|11792.4|11786.5|11784.5|2314
1645673700000|2022-02-24 03:35:00|11791.6|11789.6|11799|11797|11799|11797|11791.2|11789.2|3385
1645674000000|2022-02-24 03:40:00|11798.7|11796.7|11797.5|11795.5|11800.6|11798.6|11795.9|11793.9|3693
1645674300000|2022-02-24 03:45:00|11798.3|11796.3|11790.8|11788.8|11799|11797|11790.5|11788.5|2840
1645674600000|2022-02-24 03:50:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11788.1|11786.1|2261
1645674900000|2022-02-24 03:55:00|11792|11790|11793.6|11791.6|11795.9|11793.9|11792|11790|1521
1645675200000|2022-02-24 04:00:00|11794|11792|11793.6|11791.6|11795.9|11793.9|11791.2|11789.2|644
1645675500000|2022-02-24 04:05:00|11794.4|11792.4|11796.7|11794.7|11797.5|11795.5|11794.4|11792.4|2179
1645675800000|2022-02-24 04:10:00|11797.5|11795.5|11804.5|11802.5|11805.3|11803.3|11796.7|11794.7|4259
1645676100000|2022-02-24 04:15:00|11804.9|11802.9|11810|11808|11810.8|11808.8|11804.1|11802.1|3555
1645676400000|2022-02-24 04:20:00|11809.6|11807.6|11805.3|11803.3|11811.5|11809.5|11803|11801|2517
1645676700000|2022-02-24 04:25:00|11803.7|11801.7|11799.8|11797.8|11803.7|11801.7|11799|11797|1422
1645677000000|2022-02-24 04:30:00|11800.2|11798.2|11796.7|11794.7|11801.4|11799.4|11796.7|11794.7|1892
1645677300000|2022-02-24 04:35:00|11797.5|11795.5|11800.6|11798.6|11802.2|11800.2|11797.5|11795.5|2246
1645677600000|2022-02-24 04:40:00|11801|11799|11796.3|11794.3|11802.2|11800.2|11796.3|11794.3|1022
1645677900000|2022-02-24 04:45:00|11796.7|11794.7|11792|11790|11796.7|11794.7|11790.5|11788.5|475
1645678200000|2022-02-24 04:50:00|11791.2|11789.2|11790.5|11788.5|11793.6|11791.6|11788.5|11786.5|632
1645678500000|2022-02-24 04:55:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11788.5|11786.5|762
1645678800000|2022-02-24 05:00:00|11790.1|11788.1|11794.4|11792.4|11795.1|11793.1|11788.9|11786.9|600
1645679100000|2022-02-24 05:05:00|11794.8|11792.8|11795.9|11793.9|11799.8|11797.8|11794.4|11792.4|585
1645679400000|2022-02-24 05:10:00|11796.3|11794.3|11794.4|11792.4|11797.5|11795.5|11792.8|11790.8|1099
1645679700000|2022-02-24 05:15:00|11795.1|11793.1|11795.5|11793.5|11795.9|11793.9|11793.6|11791.6|442
1645680000000|2022-02-24 05:20:00|11795.9|11793.9|11792.8|11790.8|11796.3|11794.3|11791.2|11789.2|836
1645680300000|2022-02-24 05:25:00|11792.4|11790.4|11795.9|11793.9|11796.7|11794.7|11791.2|11789.2|127
1645680600000|2022-02-24 05:30:00|11795.5|11793.5|11795.9|11793.9|11797.5|11795.5|11793.2|11791.2|199
1645680900000|2022-02-24 05:35:00|11795.1|11793.1|11797.5|11795.5|11797.5|11795.5|11794.4|11792.4|148
1645681200000|2022-02-24 05:40:00|11797.9|11795.9|11799|11797|11799.8|11797.8|11796.7|11794.7|241
1645681500000|2022-02-24 05:45:00|11799.4|11797.4|11799.8|11797.8|11800.6|11798.6|11797.5|11795.5|1261
1645681800000|2022-02-24 05:50:00|11800.6|11798.6|11796.7|11794.7|11800.6|11798.6|11795.9|11793.9|1150
1645682100000|2022-02-24 05:55:00|11797.1|11795.1|11797.5|11795.5|11799|11797|11795.1|11793.1|1274
1645682400000|2022-02-24 06:00:00|11797.9|11795.9|11795.9|11793.9|11798.3|11796.3|11793.6|11791.6|852
1645682700000|2022-02-24 06:05:00|11795.5|11793.5|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|1037
1645683000000|2022-02-24 06:10:00|11794.4|11792.4|11795.9|11793.9|11796.7|11794.7|11793.6|11791.6|460
1645683300000|2022-02-24 06:15:00|11796.3|11794.3|11794.8|11792.8|11797.5|11795.5|11793.6|11791.6|778
1645683600000|2022-02-24 06:20:00|11794.4|11792.4|11794.4|11792.4|11796.7|11794.7|11793.6|11791.6|328
1645683900000|2022-02-24 06:25:00|11793.6|11791.6|11797.5|11795.5|11797.5|11795.5|11793.6|11791.6|628
1645684200000|2022-02-24 06:30:00|11797.1|11795.1|11796.7|11794.7|11797.5|11795.5|11794.4|11792.4|2166
1645684500000|2022-02-24 06:35:00|11796.3|11794.3|11798.3|11796.3|11800.2|11798.2|11795.9|11793.9|1366
1645684800000|2022-02-24 06:40:00|11798.7|11796.7|11799|11797|11800.6|11798.6|11798.3|11796.3|848
1645685100000|2022-02-24 06:45:00|11799.4|11797.4|11799.8|11797.8|11799.8|11797.8|11795.9|11793.9|1288
1645685400000|2022-02-24 06:50:00|11799.4|11797.4|11799.8|11797.8|11801.8|11799.8|11798.3|11796.3|1163
1645685700000|2022-02-24 06:55:00|11799|11797|11799.8|11797.8|11802.2|11800.2|11798.7|11796.7|668
1645686000000|2022-02-24 07:00:00|11799|11797|11793.6|11791.6|11799|11797|11792|11790|2236
1645686300000|2022-02-24 07:05:00|11794|11792|11792|11790|11795.1|11793.1|11791.2|11789.2|2068
1645686600000|2022-02-24 07:10:00|11792.4|11790.4|11793.6|11791.6|11795.1|11793.1|11790.5|11788.5|2471
1645686900000|2022-02-24 07:15:00|11794.4|11792.4|11795.1|11793.1|11796.7|11794.7|11792|11790|3494
1645687200000|2022-02-24 07:20:00|11794.4|11792.4|11792.8|11790.8|11796.7|11794.7|11792|11790|1346
1645687500000|2022-02-24 07:25:00|11792.4|11790.4|11796.7|11794.7|11797.5|11795.5|11791.2|11789.2|2063
1645687800000|2022-02-24 07:30:00|11797.1|11795.1|11798.3|11796.3|11799|11797|11793.6|11791.6|1070
1645688100000|2022-02-24 07:35:00|11799|11797|11795.9|11793.9|11801.4|11799.4|11795.9|11793.9|1801
1645688400000|2022-02-24 07:40:00|11795.1|11793.1|11788.9|11786.9|11795.1|11793.1|11788.9|11786.9|4698
1645688700000|2022-02-24 07:45:00|11789.7|11787.7|11792.8|11790.8|11793.6|11791.6|11788.1|11786.1|4966
1645689000000|2022-02-24 07:50:00|11792|11790|11788.1|11786.1|11792.8|11790.8|11786.5|11784.5|2623
1645689300000|2022-02-24 07:55:00|11788.9|11786.9|11787.3|11785.3|11788.9|11786.9|11785.8|11783.8|3538
1645689600000|2022-02-24 08:00:00|11788.1|11786.1|11785.8|11783.8|11788.1|11786.1|11783.4|11781.4|4277
1645689900000|2022-02-24 08:05:00|11785|11783|11778.7|11776.7|11785.8|11783.8|11777.6|11775.6|3348
1645690200000|2022-02-24 08:10:00|11779.5|11777.5|11780.3|11778.3|11781.1|11779.1|11778|11776|21558
1645690500000|2022-02-24 08:15:00|11781.1|11779.1|11774|11772|11782.6|11780.6|11774|11772|15142
1645690800000|2022-02-24 08:20:00|11773.3|11771.3|11772.5|11770.5|11774.8|11772.8|11770.9|11768.9|36051
1645691100000|2022-02-24 08:25:00|11773.3|11771.3|11777.2|11775.2|11778|11776|11772.5|11770.5|3750
1645691400000|2022-02-24 08:30:00|11778|11776|11776.4|11774.4|11779.5|11777.5|11775.6|11773.6|2795
1645691700000|2022-02-24 08:35:00|11776|11774|11776.4|11774.4|11779.5|11777.5|11775.6|11773.6|11995
1645692000000|2022-02-24 08:40:00|11777.2|11775.2|11774.8|11772.8|11777.2|11775.2|11773.3|11771.3|3715
1645692300000|2022-02-24 08:45:00|11775.6|11773.6|11781.1|11779.1|11781.9|11779.9|11774.8|11772.8|1484
1645692600000|2022-02-24 08:50:00|11781.9|11779.9|11787.3|11785.3|11787.3|11785.3|11780.3|11778.3|4249
1645692900000|2022-02-24 08:55:00|11786.5|11784.5|11788.9|11786.9|11789.7|11787.7|11786.2|11784.2|1705
1645693200000|2022-02-24 09:00:00|11789.7|11787.7|11786.5|11784.5|11789.7|11787.7|11785.8|11783.8|1800
1645693500000|2022-02-24 09:05:00|11786.9|11784.9|11785|11783|11788.1|11786.1|11782.6|11780.6|2816
1645693800000|2022-02-24 09:10:00|11785.8|11783.8|11785.8|11783.8|11787.3|11785.3|11782.6|11780.6|1810
1645694100000|2022-02-24 09:15:00|11785.4|11783.4|11788.9|11786.9|11788.9|11786.9|11784.2|11782.2|2349
1645694400000|2022-02-24 09:20:00|11788.1|11786.1|11789.7|11787.7|11789.7|11787.7|11785|11783|1835
1645694700000|2022-02-24 09:25:00|11788.9|11786.9|11792|11790|11795.1|11793.1|11788.9|11786.9|2272
1645695000000|2022-02-24 09:30:00|11791.2|11789.2|11796.7|11794.7|11797.5|11795.5|11790.5|11788.5|6212
1645695300000|2022-02-24 09:35:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|15923
1645695600000|2022-02-24 09:40:00|11794.4|11792.4|11798.3|11796.3|11799.8|11797.8|11793.6|11791.6|9077
1645695900000|2022-02-24 09:45:00|11797.5|11795.5|11799|11797|11799.8|11797.8|11797.5|11795.5|967
1645696200000|2022-02-24 09:50:00|11798.3|11796.3|11799|11797|11800.6|11798.6|11798.3|11796.3|1868
1645696500000|2022-02-24 09:55:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|1458
1645696800000|2022-02-24 10:00:00|11799|11797|11799|11797|11800.6|11798.6|11797.5|11795.5|1527
1645697100000|2022-02-24 10:05:00|11799.8|11797.8|11799.8|11797.8|11800.6|11798.6|11797.5|11795.5|9376
1645697400000|2022-02-24 10:10:00|11799|11797|11800.6|11798.6|11801.4|11799.4|11799|11797|5081
1645697700000|2022-02-24 10:15:00|11801.4|11799.4|11799.8|11797.8|11803.7|11801.7|11799.8|11797.8|2055
1645698000000|2022-02-24 10:20:00|11799|11797|11806.9|11804.9|11806.9|11804.9|11798.3|11796.3|4634
1645698300000|2022-02-24 10:25:00|11806.1|11804.1|11810|11808|11810|11808|11805.3|11803.3|4116
1645698600000|2022-02-24 10:30:00|11810.4|11808.4|11814.7|11812.7|11814.7|11812.7|11810|11808|5056
1645698900000|2022-02-24 10:35:00|11814.3|11812.3|11810|11808|11814.7|11812.7|11810|11808|2303
1645699200000|2022-02-24 10:40:00|11810.4|11808.4|11802.2|11800.2|11810.8|11808.8|11801|11799|6662
1645699500000|2022-02-24 10:45:00|11801.8|11799.8|11803.7|11801.7|11804.5|11802.5|11799.8|11797.8|3415
1645699800000|2022-02-24 10:50:00|11804.5|11802.5|11804.5|11802.5|11805.3|11803.3|11802.2|11800.2|1089
1645700100000|2022-02-24 10:55:00|11803.7|11801.7|11807.6|11805.6|11807.6|11805.6|11803.7|11801.7|3188
1645700400000|2022-02-24 11:00:00|11807.3|11805.3|11808.4|11806.4|11809.2|11807.2|11806.9|11804.9|1774
1645700700000|2022-02-24 11:05:00|11809.2|11807.2|11812.3|11810.3|11812.3|11810.3|11807.6|11805.6|2403
1645701000000|2022-02-24 11:10:00|11811.5|11809.5|11808.4|11806.4|11812.3|11810.3|11808.4|11806.4|2172
1645701300000|2022-02-24 11:15:00|11807.6|11805.6|11804.5|11802.5|11807.6|11805.6|11804.5|11802.5|1969
1645701600000|2022-02-24 11:20:00|11804.1|11802.1|11806.1|11804.1|11806.1|11804.1|11801.4|11799.4|1729
1645701900000|2022-02-24 11:25:00|11806.9|11804.9|11812.3|11810.3|11813.1|11811.1|11806.1|11804.1|4203
1645702200000|2022-02-24 11:30:00|11813.1|11811.1|11813.9|11811.9|11815.5|11813.5|11811.5|11809.5|3256
1645702500000|2022-02-24 11:35:00|11814.7|11812.7|11813.1|11811.1|11815.5|11813.5|11810.8|11808.8|2027
1645702800000|2022-02-24 11:40:00|11812.3|11810.3|11798.3|11796.3|11813.1|11811.1|11798.3|11796.3|7684
1645703100000|2022-02-24 11:45:00|11799|11797|11799|11797|11801.4|11799.4|11798.3|11796.3|2356
1645703400000|2022-02-24 11:50:00|11798.3|11796.3|11796.7|11794.7|11799|11797|11792.8|11790.8|2638
1645703700000|2022-02-24 11:55:00|11796.3|11794.3|11792.8|11790.8|11796.3|11794.3|11792|11790|5607
1645704000000|2022-02-24 12:00:00|11793.6|11791.6|11795.9|11793.9|11795.9|11793.9|11790.5|11788.5|2441
1645704300000|2022-02-24 12:05:00|11796.3|11794.3|11800.6|11798.6|11800.6|11798.6|11795.9|11793.9|1822
1645704600000|2022-02-24 12:10:00|11801.4|11799.4|11804.5|11802.5|11804.5|11802.5|11799|11797|2757
1645704900000|2022-02-24 12:15:00|11804.9|11802.9|11806.9|11804.9|11807.6|11805.6|11804.5|11802.5|7424
1645705200000|2022-02-24 12:20:00|11806.5|11804.5|11806.9|11804.9|11807.6|11805.6|11806.1|11804.1|3514
1645705500000|2022-02-24 12:25:00|11807.3|11805.3|11810.8|11808.8|11810.8|11808.8|11806.9|11804.9|3610
1645705800000|2022-02-24 12:30:00|11810|11808|11809.2|11807.2|11812.3|11810.3|11807.6|11805.6|2894
1645706100000|2022-02-24 12:35:00|11810|11808|11809.2|11807.2|11811.5|11809.5|11806.9|11804.9|4659
1645706400000|2022-02-24 12:40:00|11810|11808|11812.3|11810.3|11813.1|11811.1|11810|11808|1852
1645706700000|2022-02-24 12:45:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11810|11808|5823
1645707000000|2022-02-24 12:50:00|11810.8|11808.8|11807.6|11805.6|11811.5|11809.5|11806.9|11804.9|5334
1645707300000|2022-02-24 12:55:00|11806.9|11804.9|11804.5|11802.5|11807.6|11805.6|11803.7|11801.7|1677
1645707600000|2022-02-24 13:00:00|11803.7|11801.7|11800.6|11798.6|11803.7|11801.7|11800.6|11798.6|5977
1645707900000|2022-02-24 13:05:00|11801.4|11799.4|11798.3|11796.3|11801.4|11799.4|11798.3|11796.3|1926
1645708200000|2022-02-24 13:10:00|11797.5|11795.5|11798.3|11796.3|11799|11797|11795.9|11793.9|4132
1645708500000|2022-02-24 13:15:00|11797.5|11795.5|11792.8|11790.8|11799.8|11797.8|11792.8|11790.8|3059
1645708800000|2022-02-24 13:20:00|11792|11790|11794.4|11792.4|11795.9|11793.9|11792|11790|16877
1645709100000|2022-02-24 13:25:00|11794.8|11792.8|11797.5|11795.5|11798.3|11796.3|11794.4|11792.4|2130
1645709400000|2022-02-24 13:30:00|11798.3|11796.3|11803|11801|11803|11801|11795.9|11793.9|50879
1645709700000|2022-02-24 13:35:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11801.4|11799.4|3850
1645710000000|2022-02-24 13:40:00|11804.1|11802.1|11804.5|11802.5|11806.9|11804.9|11803.7|11801.7|21955
1645710300000|2022-02-24 13:45:00|11805.3|11803.3|11799.8|11797.8|11805.3|11803.3|11798.3|11796.3|41448
1645710600000|2022-02-24 13:50:00|11799|11797|11801.4|11799.4|11803|11801|11799|11797|19957
1645710900000|2022-02-24 13:55:00|11801|11799|11806.1|11804.1|11806.1|11804.1|11799|11797|15232
1645711200000|2022-02-24 14:00:00|11806.9|11804.9|11806.1|11804.1|11806.9|11804.9|11803.7|11801.7|8855
1645711500000|2022-02-24 14:05:00|11806.9|11804.9|11804.9|11802.9|11806.9|11804.9|11802.2|11800.2|13846
1645711800000|2022-02-24 14:10:00|11804.5|11802.5|11798.3|11796.3|11806.9|11804.9|11798.3|11796.3|4568
1645712100000|2022-02-24 14:15:00|11799|11797|11788.9|11786.9|11799|11797|11788.9|11786.9|25121
1645712400000|2022-02-24 14:20:00|11788.1|11786.1|11795.1|11793.1|11795.9|11793.9|11786.5|11784.5|20354
1645712700000|2022-02-24 14:25:00|11794.4|11792.4|11798.3|11796.3|11799.8|11797.8|11792.8|11790.8|13430
1645713000000|2022-02-24 14:30:00|11797.5|11795.5|11796.7|11794.7|11799|11797|11793.6|11791.6|4828
1645713300000|2022-02-24 14:35:00|11795.9|11793.9|11799|11797|11800.6|11798.6|11795.1|11793.1|8684
1645713600000|2022-02-24 14:40:00|11799.8|11797.8|11792.8|11790.8|11801|11799|11792|11790|32331
1645713900000|2022-02-24 14:45:00|11793.6|11791.6|11791.2|11789.2|11795.1|11793.1|11789.7|11787.7|5060
1645714200000|2022-02-24 14:50:00|11792|11790|11781.9|11779.9|11792|11790|11780.3|11778.3|14117
1645714500000|2022-02-24 14:55:00|11782.6|11780.6|11786.5|11784.5|11787.3|11785.3|11782.6|11780.6|4165
1645714800000|2022-02-24 15:00:00|11787.3|11785.3|11784.2|11782.2|11787.3|11785.3|11782.6|11780.6|20660
1645715100000|2022-02-24 15:05:00|11785|11783|11779.5|11777.5|11785|11783|11778.7|11776.7|7238
1645715400000|2022-02-24 15:10:00|11778.7|11776.7|11779.5|11777.5|11779.5|11777.5|11776.4|11774.4|5219
1645715700000|2022-02-24 15:15:00|11778.7|11776.7|11784.2|11782.2|11785|11783|11774|11772|6186
1645716000000|2022-02-24 15:20:00|11783.4|11781.4|11781.9|11779.9|11785.8|11783.8|11776.4|11774.4|4957
1645716300000|2022-02-24 15:25:00|11782.6|11780.6|11775.6|11773.6|11782.6|11780.6|11774.8|11772.8|4608
1645716600000|2022-02-24 15:30:00|11776.4|11774.4|11774|11772|11777.2|11775.2|11773.3|11771.3|7998
1645716900000|2022-02-24 15:35:00|11774.8|11772.8|11770.9|11768.9|11776.4|11774.4|11770.5|11768.5|6206
1645717200000|2022-02-24 15:40:00|11771.7|11769.7|11774.8|11772.8|11776.4|11774.4|11771.7|11769.7|14729
1645717500000|2022-02-24 15:45:00|11774|11772|11772.5|11770.5|11774.8|11772.8|11769.4|11767.4|75009
1645717800000|2022-02-24 15:50:00|11771.7|11769.7|11774|11772|11775.6|11773.6|11771.7|11769.7|62283
1645718100000|2022-02-24 15:55:00|11773.3|11771.3|11772.1|11770.1|11776.4|11774.4|11771.7|11769.7|7042
1645718400000|2022-02-24 16:00:00|11772.5|11770.5|11771.7|11769.7|11774|11772|11769.4|11767.4|5713
1645718700000|2022-02-24 16:05:00|11770.9|11768.9|11770.1|11768.1|11772.5|11770.5|11770.1|11768.1|6439
1645719000000|2022-02-24 16:10:00|11770.9|11768.9|11770.1|11768.1|11770.9|11768.9|11765.5|11763.5|7665
1645719300000|2022-02-24 16:15:00|11769.8|11767.8|11769.4|11767.4|11772.5|11770.5|11768.6|11766.6|100262
1645719600000|2022-02-24 16:20:00|11768.6|11766.6|11771.7|11769.7|11771.7|11769.7|11768.6|11766.6|38364
1645719900000|2022-02-24 16:25:00|11770.9|11768.9|11774|11772|11774.8|11772.8|11769.4|11767.4|7045
1645720200000|2022-02-24 16:30:00|11773.3|11771.3|11773.3|11771.3|11774|11772|11772.5|11770.5|3355
1645720500000|2022-02-24 16:35:00|11774|11772|11774.8|11772.8|11775.6|11773.6|11773.3|11771.3|4653
1645720800000|2022-02-24 16:40:00|11774|11772|11777.2|11775.2|11777.2|11775.2|11774|11772|3761
1645721100000|2022-02-24 16:45:00|11778|11776|11778|11776|11779.5|11777.5|11777.2|11775.2|3976
1645721400000|2022-02-24 16:50:00|11777.2|11775.2|11774|11772|11777.2|11775.2|11773.3|11771.3|3713
1645721700000|2022-02-24 16:55:00|11773.3|11771.3|11768.6|11766.6|11774|11772|11768.6|11766.6|4932
1645722000000|2022-02-24 17:00:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|2308
1645722300000|2022-02-24 17:05:00|11770.1|11768.1|11770.9|11768.9|11770.9|11768.9|11769.4|11767.4|3767
1645722600000|2022-02-24 17:10:00|11771.7|11769.7|11774.8|11772.8|11776.4|11774.4|11770.9|11768.9|2975
1645722900000|2022-02-24 17:15:00|11774|11772|11778.7|11776.7|11778.7|11776.7|11774|11772|9358
1645723200000|2022-02-24 17:20:00|11778|11776|11780.3|11778.3|11780.3|11778.3|11777.2|11775.2|2125
1645723500000|2022-02-24 17:25:00|11779.5|11777.5|11786.5|11784.5|11786.5|11784.5|11779.5|11777.5|1927
1645723800000|2022-02-24 17:30:00|11785.8|11783.8|11783.4|11781.4|11785.8|11783.8|11782.6|11780.6|8501
1645724100000|2022-02-24 17:35:00|11784.2|11782.2|11786.5|11784.5|11786.5|11784.5|11783.4|11781.4|4573
1645724400000|2022-02-24 17:40:00|11785.8|11783.8|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|15247
1645724700000|2022-02-24 17:45:00|11787.3|11785.3|11789.7|11787.7|11789.7|11787.7|11786.5|11784.5|5371
1645725000000|2022-02-24 17:50:00|11788.9|11786.9|11781.1|11779.1|11788.9|11786.9|11781.1|11779.1|3146
1645725300000|2022-02-24 17:55:00|11781.5|11779.5|11781.1|11779.1|11783.4|11781.4|11779.5|11777.5|2472
1645725600000|2022-02-24 18:00:00|11781.5|11779.5|11787.3|11785.3|11787.3|11785.3|11779.5|11777.5|1541
1645725900000|2022-02-24 18:05:00|11788.1|11786.1|11788.1|11786.1|11789.7|11787.7|11785.8|11783.8|8286
1645726200000|2022-02-24 18:10:00|11787.3|11785.3|11787.3|11785.3|11792.8|11790.8|11787.3|11785.3|4976
1645726500000|2022-02-24 18:15:00|11786.5|11784.5|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|2623
1645726800000|2022-02-24 18:20:00|11787.3|11785.3|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|14261
1645727100000|2022-02-24 18:25:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11783.4|11781.4|8497
1645727400000|2022-02-24 18:30:00|11786.5|11784.5|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|2928
1645727700000|2022-02-24 18:35:00|11785.8|11783.8|11784.2|11782.2|11787.3|11785.3|11783.4|11781.4|3603
1645728000000|2022-02-24 18:40:00|11783.4|11781.4|11785|11783|11785.8|11783.8|11781.1|11779.1|7507
1645728300000|2022-02-24 18:45:00|11785.8|11783.8|11779.5|11777.5|11786.5|11784.5|11779.5|11777.5|5061
1645728600000|2022-02-24 18:50:00|11780.3|11778.3|11778|11776|11780.3|11778.3|11776.4|11774.4|4011
1645728900000|2022-02-24 18:55:00|11778.7|11776.7|11781.9|11779.9|11782.6|11780.6|11778.3|11776.3|1979
1645729200000|2022-02-24 19:00:00|11781.5|11779.5|11784.2|11782.2|11785.8|11783.8|11780.7|11778.7|2553
1645729500000|2022-02-24 19:05:00|11783.4|11781.4|11783.4|11781.4|11785|11783|11779.5|11777.5|2976
1645729800000|2022-02-24 19:10:00|11782.6|11780.6|11777.2|11775.2|11783.4|11781.4|11777.2|11775.2|5393
1645730100000|2022-02-24 19:15:00|11778|11776|11776.4|11774.4|11778.7|11776.7|11774.8|11772.8|5110
1645730400000|2022-02-24 19:20:00|11777.2|11775.2|11772.5|11770.5|11777.2|11775.2|11771.7|11769.7|3750
1645730700000|2022-02-24 19:25:00|11771.7|11769.7|11770.1|11768.1|11772.5|11770.5|11769.4|11767.4|5950
1645731000000|2022-02-24 19:30:00|11769.4|11767.4|11767.8|11765.8|11770.1|11768.1|11766.2|11764.2|7144
1645731300000|2022-02-24 19:35:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11764.7|11762.7|5843
1645731600000|2022-02-24 19:40:00|11766.6|11764.6|11770.1|11768.1|11770.9|11768.9|11766.2|11764.2|6068
1645731900000|2022-02-24 19:45:00|11769.4|11767.4|11771.7|11769.7|11771.7|11769.7|11769.4|11767.4|4362
1645732200000|2022-02-24 19:50:00|11770.9|11768.9|11770.1|11768.1|11773.3|11771.3|11769.4|11767.4|9491
1645732500000|2022-02-24 19:55:00|11770.9|11768.9|11763.9|11761.9|11770.9|11768.9|11763.9|11761.9|6750
1645732800000|2022-02-24 20:00:00|11764.7|11762.7|11762.3|11760.3|11767|11765|11760.8|11758.8|26479
1645733100000|2022-02-24 20:05:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11760.8|11758.8|5338
1645733400000|2022-02-24 20:10:00|11761.5|11759.5|11759.2|11757.2|11762.3|11760.3|11758.4|11756.4|2958
1645733700000|2022-02-24 20:15:00|11758.4|11756.4|11761.5|11759.5|11761.5|11759.5|11757.6|11755.6|3216
1645734000000|2022-02-24 20:20:00|11762.3|11760.3|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|5709
1645734300000|2022-02-24 20:25:00|11763.1|11761.1|11767.8|11765.8|11768.6|11766.6|11763.1|11761.1|4653
1645734600000|2022-02-24 20:30:00|11768.2|11766.2|11763.9|11761.9|11768.6|11766.6|11762.3|11760.3|11903
1645734900000|2022-02-24 20:35:00|11763.1|11761.1|11758.4|11756.4|11763.1|11761.1|11757.6|11755.6|2937
1645735200000|2022-02-24 20:40:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|6053
1645735500000|2022-02-24 20:45:00|11760|11758|11758.4|11756.4|11761.5|11759.5|11758.4|11756.4|5239
1645735800000|2022-02-24 20:50:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|4124
1645736100000|2022-02-24 20:55:00|11756.9|11754.9|11761.5|11759.5|11763.1|11761.1|11756.1|11754.1|6446
1645736400000|2022-02-24 21:00:00|11762.3|11760.3|11760|11758|11762.3|11760.3|11758.4|11756.4|3667
1645736700000|2022-02-24 21:05:00|11759.2|11757.2|11757.6|11755.6|11760.8|11758.8|11757.6|11755.6|2780
1645737000000|2022-02-24 21:10:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|4328
1645737300000|2022-02-24 21:15:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|1232
1645737600000|2022-02-24 21:20:00|11760|11758|11760|11758|11760|11758|11758.4|11756.4|2607
1645737900000|2022-02-24 21:25:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11758.4|11756.4|5559
1645738200000|2022-02-24 21:30:00|11759.2|11757.2|11756.1|11754.1|11759.2|11757.2|11756.1|11754.1|2955
1645738500000|2022-02-24 21:35:00|11755.3|11753.3|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|6171
1645738800000|2022-02-24 21:40:00|11756.1|11754.1|11755.3|11753.3|11757.6|11755.6|11755.3|11753.3|1024
1645739100000|2022-02-24 21:45:00|11756.1|11754.1|11754.5|11752.5|11758.4|11756.4|11753.7|11751.7|1688
1645739400000|2022-02-24 21:50:00|11753.7|11751.7|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|1631
1645739700000|2022-02-24 21:55:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11753.7|11751.7|6319
1645743600000|2022-02-24 23:00:00|11760|11758|11760|11758|11763.5|11761.5|11757.6|11755.6|874
1645743900000|2022-02-24 23:05:00|11760.8|11758.8|11760|11758|11762.7|11760.7|11759.2|11757.2|473
1645744200000|2022-02-24 23:10:00|11760.4|11758.4|11759.2|11757.2|11760.4|11758.4|11758.4|11756.4|171
1645744500000|2022-02-24 23:15:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|212
1645744800000|2022-02-24 23:20:00|11760.4|11758.4|11760|11758|11761.5|11759.5|11760|11758|242
1645745100000|2022-02-24 23:25:00|11759.2|11757.2|11762.3|11760.3|11762.3|11760.3|11759.2|11757.2|1574
1645745400000|2022-02-24 23:30:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|940
1645745700000|2022-02-24 23:35:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|213
1645746000000|2022-02-24 23:40:00|11762.3|11760.3|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|332
1645746300000|2022-02-24 23:45:00|11761.9|11759.9|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|140
1645746600000|2022-02-24 23:50:00|11760.8|11758.8|11758.4|11756.4|11760.8|11758.8|11757.6|11755.6|643
1645746900000|2022-02-24 23:55:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11755.7|11753.7|486
1645747200000|2022-02-25 00:00:00|11756.9|11754.9|11759.2|11757.2|11760|11758|11756.9|11754.9|455
1645747500000|2022-02-25 00:05:00|11758.4|11756.4|11756.9|11754.9|11759.2|11757.2|11756.9|11754.9|546
1645747800000|2022-02-25 00:10:00|11755.3|11753.3|11754.5|11752.5|11756.1|11754.1|11753|11751|1072
1645748100000|2022-02-25 00:15:00|11753.7|11751.7|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|681
1645748400000|2022-02-25 00:20:00|11754.5|11752.5|11756.1|11754.1|11758.4|11756.4|11754.5|11752.5|1267
1645748700000|2022-02-25 00:25:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11754.1|11752.1|288
1645749000000|2022-02-25 00:30:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|382
1645749300000|2022-02-25 00:35:00|11755.3|11753.3|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|874
1645749600000|2022-02-25 00:40:00|11755.3|11753.3|11753.7|11751.7|11756.1|11754.1|11753|11751|411
1645749900000|2022-02-25 00:45:00|11753.3|11751.3|11754.5|11752.5|11755.3|11753.3|11753.3|11751.3|243
1645750200000|2022-02-25 00:50:00|11755.3|11753.3|11760.8|11758.8|11763.9|11761.9|11753.7|11751.7|1357
1645750500000|2022-02-25 00:55:00|11761.5|11759.5|11764.7|11762.7|11764.7|11762.7|11760|11758|488
1645750800000|2022-02-25 01:00:00|11763.9|11761.9|11766.2|11764.2|11769.4|11767.4|11763.1|11761.1|1048
1645751100000|2022-02-25 01:05:00|11765.5|11763.5|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|1227
1645751400000|2022-02-25 01:10:00|11763.9|11761.9|11759.2|11757.2|11763.9|11761.9|11759.2|11757.2|1179
1645751700000|2022-02-25 01:15:00|11760|11758|11761.5|11759.5|11763.1|11761.1|11759.2|11757.2|509
1645752000000|2022-02-25 01:20:00|11760.8|11758.8|11750.6|11748.6|11760.8|11758.8|11750.6|11748.6|2054
1645752300000|2022-02-25 01:25:00|11749.8|11747.8|11745.9|11743.9|11750.6|11748.6|11745.1|11743.1|2824
1645752600000|2022-02-25 01:30:00|11745.1|11743.1|11745.1|11743.1|11746.7|11744.7|11742|11740|1482
1645752900000|2022-02-25 01:35:00|11746.7|11744.7|11748.3|11746.3|11750.6|11748.6|11745.1|11743.1|2082
1645753200000|2022-02-25 01:40:00|11747.5|11745.5|11750.6|11748.6|11750.6|11748.6|11746.7|11744.7|867
1645753500000|2022-02-25 01:45:00|11751|11749|11743.6|11741.6|11751.4|11749.4|11742.8|11740.8|1497
1645753800000|2022-02-25 01:50:00|11745.1|11743.1|11747.5|11745.5|11749|11747|11744.4|11742.4|1194
1645754100000|2022-02-25 01:55:00|11745.9|11743.9|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|1074
1645754400000|2022-02-25 02:00:00|11745.1|11743.1|11749|11747|11749|11747|11745.1|11743.1|479
1645754700000|2022-02-25 02:05:00|11749.8|11747.8|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|435
1645755000000|2022-02-25 02:10:00|11750.2|11748.2|11749|11747|11750.6|11748.6|11748.3|11746.3|856
1645755300000|2022-02-25 02:15:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|1464
1645755600000|2022-02-25 02:20:00|11750.6|11748.6|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|300
1645755900000|2022-02-25 02:25:00|11749.8|11747.8|11753.7|11751.7|11754.5|11752.5|11749.8|11747.8|1237
1645756200000|2022-02-25 02:30:00|11753|11751|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|884
1645756500000|2022-02-25 02:35:00|11751.8|11749.8|11751.4|11749.4|11753|11751|11751.4|11749.4|375
1645756800000|2022-02-25 02:40:00|11752.2|11750.2|11755.3|11753.3|11755.3|11753.3|11752.2|11750.2|326
1645757100000|2022-02-25 02:45:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|475
1645757400000|2022-02-25 02:50:00|11756.1|11754.1|11757.6|11755.6|11759.2|11757.2|11756.1|11754.1|566
1645757700000|2022-02-25 02:55:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|532
1645758000000|2022-02-25 03:00:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|712
1645758300000|2022-02-25 03:05:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|127
1645758600000|2022-02-25 03:10:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|380
1645758900000|2022-02-25 03:15:00|11755.3|11753.3|11756.9|11754.9|11757.3|11755.3|11755.3|11753.3|853
1645759200000|2022-02-25 03:20:00|11756.1|11754.1|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|536
1645759500000|2022-02-25 03:25:00|11756.9|11754.9|11758.8|11756.8|11759.2|11757.2|11756.9|11754.9|208
1645759800000|2022-02-25 03:30:00|11759.2|11757.2|11758.4|11756.4|11759.6|11757.6|11756.9|11754.9|1347
1645760100000|2022-02-25 03:35:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|386
1645760400000|2022-02-25 03:40:00|11757.3|11755.3|11755.3|11753.3|11757.6|11755.6|11755.3|11753.3|225
1645760700000|2022-02-25 03:45:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|636
1645761000000|2022-02-25 03:50:00|11753.7|11751.7|11753|11751|11755.3|11753.3|11753|11751|279
1645761300000|2022-02-25 03:55:00|11753.3|11751.3|11752.2|11750.2|11753.7|11751.7|11751|11749|774
1645761600000|2022-02-25 04:00:00|11751.8|11749.8|11751.4|11749.4|11753|11751|11751.4|11749.4|212
1645761900000|2022-02-25 04:05:00|11752.2|11750.2|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|236
1645762200000|2022-02-25 04:10:00|11752.2|11750.2|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|271
1645762500000|2022-02-25 04:15:00|11754.5|11752.5|11756.1|11754.1|11756.5|11754.5|11753.7|11751.7|663
1645762800000|2022-02-25 04:20:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|442
1645763100000|2022-02-25 04:25:00|11756.9|11754.9|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|394
1645763400000|2022-02-25 04:30:00|||||||||51
1645763700000|2022-02-25 04:35:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753.3|11751.3|447
1645764000000|2022-02-25 04:40:00|11755.3|11753.3|11755.3|11753.3|11755.3|11753.3|11755.3|11753.3|75
1645764300000|2022-02-25 04:45:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753|11751|2919
1645764600000|2022-02-25 04:50:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753|11751|261
1645764900000|2022-02-25 04:55:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|216
1645765200000|2022-02-25 05:00:00|11754.5|11752.5|11751.8|11749.8|11754.5|11752.5|11751.4|11749.4|550
1645765500000|2022-02-25 05:05:00|11751.4|11749.4|11753|11751|11753.7|11751.7|11751.4|11749.4|406
1645765800000|2022-02-25 05:10:00|11752.2|11750.2|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|290
1645766100000|2022-02-25 05:15:00|11754.5|11752.5|11753.3|11751.3|11754.5|11752.5|11753|11751|516
1645766400000|2022-02-25 05:20:00|11753.7|11751.7|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|375
1645766700000|2022-02-25 05:25:00|11754.9|11752.9|11756.1|11754.1|11756.9|11754.9|11754.9|11752.9|239
1645767000000|2022-02-25 05:30:00|11755.3|11753.3|11753.7|11751.7|11755.3|11753.3|11753|11751|289
1645767300000|2022-02-25 05:35:00|11753|11751|11753|11751|11754.5|11752.5|11753|11751|637
1645767600000|2022-02-25 05:40:00|11753.7|11751.7|11753|11751|11753.7|11751.7|11752.2|11750.2|197
1645767900000|2022-02-25 05:45:00|||||||||534
1645768200000|2022-02-25 05:50:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|434
1645768500000|2022-02-25 05:55:00|11753|11751|11753|11751|11753.7|11751.7|11753|11751|241
1645768800000|2022-02-25 06:00:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749.8|11747.8|622
1645769100000|2022-02-25 06:05:00|11749.8|11747.8|11750.6|11748.6|11750.6|11748.6|11749.8|11747.8|61
1645769400000|2022-02-25 06:10:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|366
1645769700000|2022-02-25 06:15:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11750.6|11748.6|250
1645770000000|2022-02-25 06:20:00|11750.6|11748.6|11752.2|11750.2|11752.2|11750.2|11750.6|11748.6|1144
1645770300000|2022-02-25 06:25:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11753|11751|545
1645770600000|2022-02-25 06:30:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|1307
1645770900000|2022-02-25 06:35:00|11753.7|11751.7|11755.3|11753.3|11756.1|11754.1|11753.3|11751.3|649
1645771200000|2022-02-25 06:40:00|11756.1|11754.1|11754.5|11752.5|11756.9|11754.9|11753|11751|763
1645771500000|2022-02-25 06:45:00|11755.3|11753.3|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|345
1645771800000|2022-02-25 06:50:00|11753|11751|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|480
1645772100000|2022-02-25 06:55:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|1542
1645772400000|2022-02-25 07:00:00|11753|11751|11754.5|11752.5|11755.3|11753.3|11753|11751|1645
1645772700000|2022-02-25 07:05:00|11754.1|11752.1|11756.1|11754.1|11756.1|11754.1|11753.7|11751.7|823
1645773000000|2022-02-25 07:10:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|1295
1645773300000|2022-02-25 07:15:00|11756.1|11754.1|11759.2|11757.2|11760|11758|11754.5|11752.5|1555
1645773600000|2022-02-25 07:20:00|11758.4|11756.4|11755.3|11753.3|11759.2|11757.2|11755.3|11753.3|1337
1645773900000|2022-02-25 07:25:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11753|11751|1141
1645774200000|2022-02-25 07:30:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|1323
1645774500000|2022-02-25 07:35:00|11758.4|11756.4|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|742
1645774800000|2022-02-25 07:40:00|11756.1|11754.1|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|1341
1645775100000|2022-02-25 07:45:00|11756.5|11754.5|11753.7|11751.7|11756.9|11754.9|11753|11751|5873
1645775400000|2022-02-25 07:50:00|11753|11751|11751.4|11749.4|11753.7|11751.7|11750.6|11748.6|1805
1645775700000|2022-02-25 07:55:00|11752.2|11750.2|11756.9|11754.9|11757.6|11755.6|11752.2|11750.2|2918
1645776000000|2022-02-25 08:00:00|11757.6|11755.6|11757.6|11755.6|11760|11758|11756.9|11754.9|4015
1645776300000|2022-02-25 08:05:00|11758.4|11756.4|11756.1|11754.1|11760|11758|11755.3|11753.3|1660
1645776600000|2022-02-25 08:10:00|11756.9|11754.9|11760|11758|11760.8|11758.8|11756.1|11754.1|1124
1645776900000|2022-02-25 08:15:00|11760.8|11758.8|11760|11758|11762.3|11760.3|11756.9|11754.9|1665
1645777200000|2022-02-25 08:20:00|11760.8|11758.8|11763.9|11761.9|11765.5|11763.5|11760|11758|3972
1645777500000|2022-02-25 08:25:00|11763.1|11761.1|11760.8|11758.8|11763.9|11761.9|11758.4|11756.4|3231
1645777800000|2022-02-25 08:30:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|897
1645778100000|2022-02-25 08:35:00|11763.1|11761.1|11768.6|11766.6|11768.6|11766.6|11763.1|11761.1|2594
1645778400000|2022-02-25 08:40:00|11769.4|11767.4|11763.1|11761.1|11770.1|11768.1|11763.1|11761.1|4035
1645778700000|2022-02-25 08:45:00|11763.9|11761.9|11765.5|11763.5|11765.5|11763.5|11762.3|11760.3|929
1645779000000|2022-02-25 08:50:00|11765.8|11763.8|11765.5|11763.5|11765.8|11763.8|11763.1|11761.1|571
1645779300000|2022-02-25 08:55:00|11764.7|11762.7|11766.2|11764.2|11768.6|11766.6|11763.9|11761.9|1088
1645779600000|2022-02-25 09:00:00|11765.5|11763.5|11763.9|11761.9|11767|11765|11763.9|11761.9|1233
1645779900000|2022-02-25 09:05:00|11764.7|11762.7|11763.1|11761.1|11766.2|11764.2|11761.5|11759.5|3079
1645780200000|2022-02-25 09:10:00|11762.3|11760.3|11761.5|11759.5|11764.7|11762.7|11760|11758|2071
1645780500000|2022-02-25 09:15:00|11760.8|11758.8|11763.9|11761.9|11764.7|11762.7|11760.8|11758.8|1303
1645780800000|2022-02-25 09:20:00|11764.7|11762.7|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|632
1645781100000|2022-02-25 09:25:00|11764.7|11762.7|11767|11765|11767.8|11765.8|11763.9|11761.9|934
1645781400000|2022-02-25 09:30:00|11766.2|11764.2|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|924
1645781700000|2022-02-25 09:35:00|11763.9|11761.9|11762.3|11760.3|11764.7|11762.7|11762.3|11760.3|372
1645782000000|2022-02-25 09:40:00|11763.1|11761.1|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|971
1645782300000|2022-02-25 09:45:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|394
1645782600000|2022-02-25 09:50:00|11761.5|11759.5|11760|11758|11762.3|11760.3|11759.2|11757.2|831
1645782900000|2022-02-25 09:55:00|11759.2|11757.2|11759.2|11757.2|11760|11758|11757.6|11755.6|462
1645783200000|2022-02-25 10:00:00|11760|11758|11757.6|11755.6|11762.3|11760.3|11757.6|11755.6|1329
1645783500000|2022-02-25 10:05:00|11758.4|11756.4|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|1148
1645783800000|2022-02-25 10:10:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11755.3|11753.3|1550
1645784100000|2022-02-25 10:15:00|11756.5|11754.5|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|623
1645784400000|2022-02-25 10:20:00|11757.3|11755.3|11757.6|11755.6|11758.4|11756.4|11755.3|11753.3|1436
1645784700000|2022-02-25 10:25:00|11758.4|11756.4|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|598
1645785000000|2022-02-25 10:30:00|11754.5|11752.5|11751|11749|11755.3|11753.3|11751|11749|1187
1645785300000|2022-02-25 10:35:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11749|11747|1766
1645785600000|2022-02-25 10:40:00|11751.8|11749.8|11752.2|11750.2|11753|11751|11751.4|11749.4|1002
1645785900000|2022-02-25 10:45:00|11753|11751|11753|11751|11753|11751|11750.6|11748.6|2003
1645786200000|2022-02-25 10:50:00|11753.3|11751.3|11754.5|11752.5|11754.5|11752.5|11753.3|11751.3|632
1645786500000|2022-02-25 10:55:00|11754.1|11752.1|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|2078
1645786800000|2022-02-25 11:00:00|11753|11751|11755.7|11753.7|11756.1|11754.1|11752.2|11750.2|4988
1645787100000|2022-02-25 11:05:00|11756.1|11754.1|11755.7|11753.7|11756.1|11754.1|11754.5|11752.5|454
1645787400000|2022-02-25 11:10:00|11756.1|11754.1|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|1041
1645787700000|2022-02-25 11:15:00|11755.3|11753.3|11753.7|11751.7|11756.1|11754.1|11753.7|11751.7|384
1645788000000|2022-02-25 11:20:00|11754.1|11752.1|11754.1|11752.1|11756.1|11754.1|11753|11751|1030
1645788300000|2022-02-25 11:25:00|11753.7|11751.7|11753|11751|11754.5|11752.5|11751.4|11749.4|1398
1645788600000|2022-02-25 11:30:00|11753.3|11751.3|11751.4|11749.4|11754.5|11752.5|11751.4|11749.4|1889
1645788900000|2022-02-25 11:35:00|11752.2|11750.2|11750.6|11748.6|11753|11751|11749|11747|839
1645789200000|2022-02-25 11:40:00|11749.8|11747.8|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|1192
1645789500000|2022-02-25 11:45:00|11751.4|11749.4|11753.7|11751.7|11755.3|11753.3|11749.8|11747.8|4306
1645789800000|2022-02-25 11:50:00|11753|11751|11751.4|11749.4|11755.3|11753.3|11751.4|11749.4|592
1645790100000|2022-02-25 11:55:00|11749.8|11747.8|11746.7|11744.7|11750.6|11748.6|11745.9|11743.9|7662
1645790400000|2022-02-25 12:00:00|11745.9|11743.9|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|13893
1645790700000|2022-02-25 12:05:00|11745.9|11743.9|11743.6|11741.6|11746.7|11744.7|11742.8|11740.8|10161
1645791000000|2022-02-25 12:10:00|11744|11742|11743.6|11741.6|11745.9|11743.9|11741.2|11739.2|1916
1645791300000|2022-02-25 12:15:00|11744.4|11742.4|11740.5|11738.5|11744.4|11742.4|11740.5|11738.5|2735
1645791600000|2022-02-25 12:20:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11737.3|11735.3|4340
1645791900000|2022-02-25 12:25:00|11738.5|11736.5|11741.2|11739.2|11741.2|11739.2|11738.1|11736.1|4374
1645792200000|2022-02-25 12:30:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11739.7|11737.7|3253
1645792500000|2022-02-25 12:35:00|11742.8|11740.8|11741.2|11739.2|11745.1|11743.1|11741.2|11739.2|2711
1645792800000|2022-02-25 12:40:00|11742|11740|11740.5|11738.5|11742|11740|11740.5|11738.5|3567
1645793100000|2022-02-25 12:45:00|11739.7|11737.7|11738.9|11736.9|11740.5|11738.5|11738.9|11736.9|3374
1645793400000|2022-02-25 12:50:00|11739.7|11737.7|11731.9|11729.9|11739.7|11737.7|11729.5|11727.5|7332
1645793700000|2022-02-25 12:55:00|11731.1|11729.1|11728.7|11726.7|11731.9|11729.9|11726.4|11724.4|5609
1645794000000|2022-02-25 13:00:00|11728|11726|11731.1|11729.1|11733.4|11731.4|11728|11726|7456
1645794300000|2022-02-25 13:05:00|11730.3|11728.3|11731.1|11729.1|11731.1|11729.1|11728.7|11726.7|3593
1645794600000|2022-02-25 13:10:00|11731.9|11729.9|11727.2|11725.2|11731.9|11729.9|11726.4|11724.4|3928
1645794900000|2022-02-25 13:15:00|11726.4|11724.4|11732.6|11730.6|11732.6|11730.6|11726.4|11724.4|3329
1645795200000|2022-02-25 13:20:00|11733.4|11731.4|11731.9|11729.9|11734.2|11732.2|11731.1|11729.1|6650
1645795500000|2022-02-25 13:25:00|11732.6|11730.6|11730.3|11728.3|11733.4|11731.4|11730.3|11728.3|5266
1645795800000|2022-02-25 13:30:00|11728.7|11726.7|11735.8|11733.8|11735.8|11733.8|11726.4|11724.4|6162
1645796100000|2022-02-25 13:35:00|11735|11733|11732.6|11730.6|11736.5|11734.5|11732.6|11730.6|5235
1645796400000|2022-02-25 13:40:00|11733.4|11731.4|11733.4|11731.4|11734.2|11732.2|11730.3|11728.3|5190
1645796700000|2022-02-25 13:45:00|11734.2|11732.2|11734.2|11732.2|11734.2|11732.2|11731.1|11729.1|5356
1645797000000|2022-02-25 13:50:00|11735|11733|11730.3|11728.3|11735|11733|11730.3|11728.3|9549
1645797300000|2022-02-25 13:55:00|11731.1|11729.1|11728.7|11726.7|11732.6|11730.6|11728.7|11726.7|3641
1645797600000|2022-02-25 14:00:00|11729.5|11727.5|11734.2|11732.2|11735|11733|11729.5|11727.5|10604
1645797900000|2022-02-25 14:05:00|11735|11733|11740.5|11738.5|11741.2|11739.2|11733.4|11731.4|10449
1645798200000|2022-02-25 14:10:00|11741.2|11739.2|11740.5|11738.5|11742|11740|11739.7|11737.7|5307
1645798500000|2022-02-25 14:15:00|11739.7|11737.7|11743.6|11741.6|11744.4|11742.4|11739.7|11737.7|3962
1645798800000|2022-02-25 14:20:00|11742|11740|11741.2|11739.2|11742.8|11740.8|11740.5|11738.5|3025
1645799100000|2022-02-25 14:25:00|11742|11740|11744.4|11742.4|11745.1|11743.1|11741.6|11739.6|3564
1645799400000|2022-02-25 14:30:00|11745.1|11743.1|11741.2|11739.2|11747.5|11745.5|11741.2|11739.2|8346
1645799700000|2022-02-25 14:35:00|11740.5|11738.5|11745.1|11743.1|11745.1|11743.1|11740.5|11738.5|4142
1645800000000|2022-02-25 14:40:00|11744.4|11742.4|11745.9|11743.9|11747.5|11745.5|11743.6|11741.6|2921
1645800300000|2022-02-25 14:45:00|11745.1|11743.1|11742|11740|11745.9|11743.9|11739.7|11737.7|5281
1645800600000|2022-02-25 14:50:00|11741.2|11739.2|11738.1|11736.1|11742|11740|11738.1|11736.1|9887
1645800900000|2022-02-25 14:55:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11736.5|11734.5|4327
1645801200000|2022-02-25 15:00:00|11742|11740|11743.6|11741.6|11745.1|11743.1|11742|11740|3701
1645801500000|2022-02-25 15:05:00|11744.4|11742.4|11741.2|11739.2|11745.9|11743.9|11739.7|11737.7|5078
1645801800000|2022-02-25 15:10:00|11742|11740|11741.2|11739.2|11742|11740|11739.3|11737.3|1994
1645802100000|2022-02-25 15:15:00|11742|11740|11739.7|11737.7|11743.6|11741.6|11739.7|11737.7|3770
1645802400000|2022-02-25 15:20:00|11740.5|11738.5|11744.4|11742.4|11745.9|11743.9|11739.7|11737.7|5423
1645802700000|2022-02-25 15:25:00|11745.1|11743.1|11743.6|11741.6|11745.9|11743.9|11742.8|11740.8|12192
1645803000000|2022-02-25 15:30:00|11744.4|11742.4|11747.5|11745.5|11747.5|11745.5|11742|11740|3257
1645803300000|2022-02-25 15:35:00|11746.7|11744.7|11749.4|11747.4|11749.8|11747.8|11746.7|11744.7|4776
1645803600000|2022-02-25 15:40:00|11749.8|11747.8|11749|11747|11749.8|11747.8|11745.9|11743.9|7862
1645803900000|2022-02-25 15:45:00|11749.8|11747.8|11748.3|11746.3|11751.4|11749.4|11748.3|11746.3|6994
1645804200000|2022-02-25 15:50:00|11749|11747|11748.3|11746.3|11749.8|11747.8|11747.5|11745.5|3064
1645804500000|2022-02-25 15:55:00|11749|11747|11750.6|11748.6|11753|11751|11748.3|11746.3|6339
1645804800000|2022-02-25 16:00:00|11751.4|11749.4|11744.4|11742.4|11753|11751|11744.4|11742.4|5318
1645805100000|2022-02-25 16:05:00|11745.1|11743.1|11746.7|11744.7|11749|11747|11744.4|11742.4|4520
1645805400000|2022-02-25 16:10:00|11747.1|11745.1|11749|11747|11749.8|11747.8|11746.7|11744.7|4696
1645805700000|2022-02-25 16:15:00|11748.7|11746.7|11745.5|11743.5|11749|11747|11745.1|11743.1|7857
1645806000000|2022-02-25 16:20:00|11745.9|11743.9|11746.7|11744.7|11747.5|11745.5|11745.9|11743.9|2010
1645806300000|2022-02-25 16:25:00|11747.1|11745.1|11742.8|11740.8|11747.5|11745.5|11742.8|11740.8|4967
1645806600000|2022-02-25 16:30:00|11742|11740|11743.6|11741.6|11745.1|11743.1|11742|11740|4061
1645806900000|2022-02-25 16:35:00|11742.8|11740.8|11742|11740|11743.6|11741.6|11742|11740|2890
1645807200000|2022-02-25 16:40:00|11742.8|11740.8|11742.8|11740.8|11743.6|11741.6|11741.2|11739.2|1696
1645807500000|2022-02-25 16:45:00|11742|11740|11742.8|11740.8|11744.4|11742.4|11741.2|11739.2|3910
1645807800000|2022-02-25 16:50:00|11742|11740|11744.4|11742.4|11744.4|11742.4|11742|11740|2773
1645808100000|2022-02-25 16:55:00|11743.6|11741.6|11740.5|11738.5|11743.6|11741.6|11740.5|11738.5|1495
1645808400000|2022-02-25 17:00:00|11741.2|11739.2|11742.8|11740.8|11742.8|11740.8|11741.2|11739.2|5793
1645808700000|2022-02-25 17:05:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11741.2|11739.2|3198
1645809000000|2022-02-25 17:10:00|11742.8|11740.8|11737.3|11735.3|11742.8|11740.8|11737.3|11735.3|3134
1645809300000|2022-02-25 17:15:00|11738.1|11736.1|11736.5|11734.5|11738.9|11736.9|11736.5|11734.5|3742
1645809600000|2022-02-25 17:20:00|11737.3|11735.3|11736.5|11734.5|11737.3|11735.3|11735.8|11733.8|3333
1645809900000|2022-02-25 17:25:00|11737.3|11735.3|11735.8|11733.8|11737.3|11735.3|11735|11733|1938
1645810200000|2022-02-25 17:30:00|11735|11733|11733.4|11731.4|11735|11733|11732.6|11730.6|4081
1645810500000|2022-02-25 17:35:00|11732.6|11730.6|11735|11733|11735|11733|11732.6|11730.6|5706
1645810800000|2022-02-25 17:40:00|11734.2|11732.2|11732.6|11730.6|11734.2|11732.2|11732.6|11730.6|7104
1645811100000|2022-02-25 17:45:00|11731.9|11729.9|11733.4|11731.4|11733.4|11731.4|11731.9|11729.9|4990
1645811400000|2022-02-25 17:50:00|11734.2|11732.2|11735.8|11733.8|11738.1|11736.1|11733.4|11731.4|3578
1645811700000|2022-02-25 17:55:00|11735|11733|11733.4|11731.4|11735.8|11733.8|11732.6|11730.6|2984
1645812000000|2022-02-25 18:00:00|11732.6|11730.6|11734.2|11732.2|11735|11733|11732.6|11730.6|2166
1645812300000|2022-02-25 18:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11733.4|11731.4|3709
1645812600000|2022-02-25 18:10:00|11736.5|11734.5|11734.2|11732.2|11736.5|11734.5|11733.4|11731.4|5489
1645812900000|2022-02-25 18:15:00|11733.4|11731.4|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|2547
1645813200000|2022-02-25 18:20:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|1619
1645813500000|2022-02-25 18:25:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11733.4|11731.4|1023
1645813800000|2022-02-25 18:30:00|11735.8|11733.8|11735.8|11733.8|11735.8|11733.8|11735|11733|2922
1645814100000|2022-02-25 18:35:00|11735|11733|11736.5|11734.5|11738.1|11736.1|11735|11733|1597
1645814400000|2022-02-25 18:40:00|11735.8|11733.8|11735|11733|11736.5|11734.5|11735|11733|839
1645814700000|2022-02-25 18:45:00|11734.2|11732.2|11731.9|11729.9|11734.2|11732.2|11731.1|11729.1|3004
1645815000000|2022-02-25 18:50:00|11732.6|11730.6|11732.6|11730.6|11733.4|11731.4|11732.6|11730.6|952
1645815300000|2022-02-25 18:55:00|11733.4|11731.4|11734.2|11732.2|11735.8|11733.8|11733.4|11731.4|1591
1645815600000|2022-02-25 19:00:00|11733.4|11731.4|11735.8|11733.8|11735.8|11733.8|11733.4|11731.4|2982
1645815900000|2022-02-25 19:05:00|11736.5|11734.5|11738.1|11736.1|11738.1|11736.1|11735.8|11733.8|1893
1645816200000|2022-02-25 19:10:00|11737.3|11735.3|11737.3|11735.3|11738.9|11736.9|11737.3|11735.3|2863
1645816500000|2022-02-25 19:15:00|11738.1|11736.1|11737.3|11735.3|11738.1|11736.1|11736.5|11734.5|4596
1645816800000|2022-02-25 19:20:00|11738.1|11736.1|11737.3|11735.3|11738.1|11736.1|11737.3|11735.3|589
1645817100000|2022-02-25 19:25:00|11738.1|11736.1|11738.1|11736.1|11738.9|11736.9|11736.5|11734.5|4428
1645817400000|2022-02-25 19:30:00|11737.3|11735.3|11738.9|11736.9|11739.7|11737.7|11737.3|11735.3|1205
1645817700000|2022-02-25 19:35:00|11738.1|11736.1|11738.9|11736.9|11739.7|11737.7|11738.1|11736.1|2643
1645818000000|2022-02-25 19:40:00|11739.7|11737.7|11739.7|11737.7|11740.5|11738.5|11738.1|11736.1|2122
1645818300000|2022-02-25 19:45:00|11740.5|11738.5|11740.5|11738.5|11742|11740|11739.7|11737.7|1699
1645818600000|2022-02-25 19:50:00|11741.2|11739.2|11742|11740|11742.8|11740.8|11741.2|11739.2|6329
1645818900000|2022-02-25 19:55:00|11742.8|11740.8|11744.4|11742.4|11745.1|11743.1|11742.8|11740.8|3399
1645819200000|2022-02-25 20:00:00|11745.1|11743.1|11744.4|11742.4|11745.1|11743.1|11743.6|11741.6|3154
1645819500000|2022-02-25 20:05:00|11745.1|11743.1|11745.9|11743.9|11745.9|11743.9|11744.4|11742.4|4788
1645819800000|2022-02-25 20:10:00|11746.7|11744.7|11748.3|11746.3|11749|11747|11746.7|11744.7|3393
1645820100000|2022-02-25 20:15:00|11749|11747|11749|11747|11750.6|11748.6|11749|11747|2856
1645820400000|2022-02-25 20:20:00|11749.8|11747.8|11752.2|11750.2|11752.2|11750.2|11749.8|11747.8|2806
1645820700000|2022-02-25 20:25:00|11751.4|11749.4|11753|11751|11753|11751|11750.6|11748.6|2431
1645821000000|2022-02-25 20:30:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|1801
1645821300000|2022-02-25 20:35:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|3078
1645821600000|2022-02-25 20:40:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|2279
1645821900000|2022-02-25 20:45:00|11758.4|11756.4|11753.7|11751.7|11758.4|11756.4|11753.7|11751.7|4332
1645822200000|2022-02-25 20:50:00|11753|11751|11751.4|11749.4|11753|11751|11751.4|11749.4|1890
1645822500000|2022-02-25 20:55:00|11752.2|11750.2|11756.1|11754.1|11756.1|11754.1|11752.2|11750.2|3876
1645822800000|2022-02-25 21:00:00|11755.3|11753.3|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|4306
1645823100000|2022-02-25 21:05:00|11754.5|11752.5|11753.7|11751.7|11756.1|11754.1|11753.7|11751.7|1793
1645823400000|2022-02-25 21:10:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|1772
1645823700000|2022-02-25 21:15:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753.7|11751.7|1943
1645824000000|2022-02-25 21:20:00|11754.1|11752.1|11753.7|11751.7|11754.5|11752.5|11753.7|11751.7|470
1645824300000|2022-02-25 21:25:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11752.2|11750.2|2589
1645824600000|2022-02-25 21:30:00|11752.2|11750.2|11752.2|11750.2|11753|11751|11752.2|11750.2|1894
1645824900000|2022-02-25 21:35:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|2141
1645825200000|2022-02-25 21:40:00|11753|11751|11752.2|11750.2|11753|11751|11752.2|11750.2|1665
1645825500000|2022-02-25 21:45:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|2032
1645825800000|2022-02-25 21:50:00|11754.1|11752.1|11752.2|11750.2|11754.1|11752.1|11752.2|11750.2|2029
1645826100000|2022-02-25 21:55:00|11752.6|11750.6|11753|11751|11753.7|11751.7|11752.2|11750.2|9261
1646002800000|2022-02-27 23:00:00|11800.6|11798.6|11802.2|11800.2|11817|11815|11797.5|11795.5|10721
1646003100000|2022-02-27 23:05:00|11802.6|11800.6|11809.6|11807.6|11810|11808|11799|11797|3982
1646003400000|2022-02-27 23:10:00|11810.4|11808.4|11806.9|11804.9|11813.9|11811.9|11806.9|11804.9|3838
1646003700000|2022-02-27 23:15:00|11807.6|11805.6|11803|11801|11810.8|11808.8|11803|11801|4586
1646004000000|2022-02-27 23:20:00|11803.7|11801.7|11801.4|11799.4|11804.9|11802.9|11801.4|11799.4|2579
1646004300000|2022-02-27 23:25:00|11802.2|11800.2|11799|11797|11805.3|11803.3|11798.3|11796.3|3707
1646004600000|2022-02-27 23:30:00|11798.3|11796.3|11797.5|11795.5|11799.8|11797.8|11795.9|11793.9|2124
1646004900000|2022-02-27 23:35:00|11795.1|11793.1|11794.8|11792.8|11795.1|11793.1|11793.6|11791.6|1845
1646005200000|2022-02-27 23:40:00|11794.4|11792.4|11794.8|11792.8|11795.1|11793.1|11794.4|11792.4|1659
1646005500000|2022-02-27 23:45:00|11794.4|11792.4|11791.2|11789.2|11795.1|11793.1|11791.2|11789.2|1321
1646005800000|2022-02-27 23:50:00|11791.6|11789.6|11794|11792|11794.4|11792.4|11790.5|11788.5|1321
1646006100000|2022-02-27 23:55:00|11793.6|11791.6|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|2016
1646006400000|2022-02-28 00:00:00|11795.9|11793.9|11793.6|11791.6|11795.9|11793.9|11793.2|11791.2|1364
1646006700000|2022-02-28 00:05:00|11794.4|11792.4|11793.2|11791.2|11794.4|11792.4|11792.8|11790.8|834
1646007000000|2022-02-28 00:10:00|11793.6|11791.6|11789.7|11787.7|11794.4|11792.4|11789.7|11787.7|1121
1646007300000|2022-02-28 00:15:00|11790.5|11788.5|11791.2|11789.2|11792|11790|11788.9|11786.9|1232
1646007600000|2022-02-28 00:20:00|11790.8|11788.8|11789.7|11787.7|11792.8|11790.8|11789.7|11787.7|627
1646007900000|2022-02-28 00:25:00|11790.5|11788.5|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|1120
1646008200000|2022-02-28 00:30:00|11787.3|11785.3|11783.4|11781.4|11788.1|11786.1|11783.4|11781.4|2086
1646008500000|2022-02-28 00:35:00|11784.2|11782.2|11784.2|11782.2|11785.8|11783.8|11783.4|11781.4|1376
1646008800000|2022-02-28 00:40:00|11784.6|11782.6|11788.1|11786.1|11789.7|11787.7|11784.2|11782.2|1982
1646009100000|2022-02-28 00:45:00|11788.9|11786.9|11797.5|11795.5|11798.3|11796.3|11788.1|11786.1|2414
1646009400000|2022-02-28 00:50:00|11796.7|11794.7|11796.7|11794.7|11799|11797|11795.1|11793.1|917
1646009700000|2022-02-28 00:55:00|11797.5|11795.5|11796.7|11794.7|11799|11797|11795.9|11793.9|1742
1646010000000|2022-02-28 01:00:00|11795.9|11793.9|11789.7|11787.7|11796.7|11794.7|11789.7|11787.7|2524
1646010300000|2022-02-28 01:05:00|11788.9|11786.9|11790.5|11788.5|11791.2|11789.2|11788.9|11786.9|1301
1646010600000|2022-02-28 01:10:00|11790.1|11788.1|11788.1|11786.1|11791.2|11789.2|11787.3|11785.3|1168
1646010900000|2022-02-28 01:15:00|11788.9|11786.9|11785|11783|11788.9|11786.9|11783.4|11781.4|1534
1646011200000|2022-02-28 01:20:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785|11783|487
1646011500000|2022-02-28 01:25:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|465
1646011800000|2022-02-28 01:30:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11787.3|11785.3|502
1646012100000|2022-02-28 01:35:00|11788.1|11786.1|11791.2|11789.2|11791.2|11789.2|11787.3|11785.3|1091
1646012400000|2022-02-28 01:40:00|11789.7|11787.7|11786.9|11784.9|11789.7|11787.7|11786.5|11784.5|745
1646012700000|2022-02-28 01:45:00|11787.3|11785.3|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|458
1646013000000|2022-02-28 01:50:00|11787.3|11785.3|11788.9|11786.9|11788.9|11786.9|11786.5|11784.5|339
1646013300000|2022-02-28 01:55:00|11788.1|11786.1|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|1243
1646013600000|2022-02-28 02:00:00|11790.1|11788.1|11791.2|11789.2|11792|11790|11789.7|11787.7|748
1646013900000|2022-02-28 02:05:00|11790.5|11788.5|11794.4|11792.4|11794.4|11792.4|11790.5|11788.5|616
1646014200000|2022-02-28 02:10:00|11794.8|11792.8|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|889
1646014500000|2022-02-28 02:15:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11794.4|11792.4|1106
1646014800000|2022-02-28 02:20:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11793.6|11791.6|1641
1646015100000|2022-02-28 02:25:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1101
1646015400000|2022-02-28 02:30:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1109
1646015700000|2022-02-28 02:35:00|11795.5|11793.5|11794.4|11792.4|11795.9|11793.9|11792.8|11790.8|1219
1646016000000|2022-02-28 02:40:00|11795.1|11793.1|11795.9|11793.9|11795.9|11793.9|11795.1|11793.1|1353
1646016300000|2022-02-28 02:45:00|11796.3|11794.3|11799|11797|11799.8|11797.8|11795.9|11793.9|982
1646016600000|2022-02-28 02:50:00|11798.3|11796.3|11802.2|11800.2|11802.2|11800.2|11797.5|11795.5|1143
1646016900000|2022-02-28 02:55:00|11803|11801|11804.5|11802.5|11804.9|11802.9|11801.4|11799.4|800
1646017200000|2022-02-28 03:00:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803|11801|646
1646017500000|2022-02-28 03:05:00|11804.5|11802.5|11801.4|11799.4|11804.5|11802.5|11801.4|11799.4|521
1646017800000|2022-02-28 03:10:00|11802.2|11800.2|11799.8|11797.8|11802.2|11800.2|11799|11797|596
1646018100000|2022-02-28 03:15:00|11799|11797|11799|11797|11799|11797|11797.5|11795.5|197
1646018400000|2022-02-28 03:20:00|11799.8|11797.8|11799.8|11797.8|11802.2|11800.2|11799.8|11797.8|483
1646018700000|2022-02-28 03:25:00|11800.2|11798.2|11799.8|11797.8|11802.2|11800.2|11799.8|11797.8|305
1646019000000|2022-02-28 03:30:00|11800.2|11798.2|11799|11797|11800.6|11798.6|11799|11797|279
1646019300000|2022-02-28 03:35:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|112
1646019600000|2022-02-28 03:40:00|11799|11797|11802.2|11800.2|11802.2|11800.2|11798.3|11796.3|671
1646019900000|2022-02-28 03:45:00|11801.4|11799.4|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|485
1646020200000|2022-02-28 03:50:00|11800.6|11798.6|11799.8|11797.8|11801|11799|11799.8|11797.8|81
1646020500000|2022-02-28 03:55:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11799.8|11797.8|544
1646020800000|2022-02-28 04:00:00|11803|11801|11800.6|11798.6|11803|11801|11800.6|11798.6|330
1646021100000|2022-02-28 04:05:00|11799.8|11797.8|11799.8|11797.8|11801.4|11799.4|11799.8|11797.8|327
1646021400000|2022-02-28 04:10:00|11799|11797|11801.4|11799.4|11801.4|11799.4|11799|11797|336
1646021700000|2022-02-28 04:15:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11801.4|11799.4|432
1646022000000|2022-02-28 04:20:00|11801|11799|11803|11801|11803|11801|11800.6|11798.6|101
1646022300000|2022-02-28 04:25:00|11803.7|11801.7|11804.5|11802.5|11804.5|11802.5|11803|11801|621
1646022600000|2022-02-28 04:30:00|11803.7|11801.7|11803|11801|11804.5|11802.5|11802.6|11800.6|574
1646022900000|2022-02-28 04:35:00|11802.2|11800.2|11801.4|11799.4|11802.2|11800.2|11801.4|11799.4|192
1646023200000|2022-02-28 04:40:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11800.6|11798.6|504
1646023500000|2022-02-28 04:45:00|11802.6|11800.6|11800.6|11798.6|11803|11801|11800.2|11798.2|275
1646023800000|2022-02-28 04:50:00|11801.4|11799.4|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|118
1646024100000|2022-02-28 04:55:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|105
1646024400000|2022-02-28 05:00:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|266
1646024700000|2022-02-28 05:05:00|11801|11799|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|191
1646025000000|2022-02-28 05:10:00|11800.6|11798.6|11799.4|11797.4|11800.6|11798.6|11799|11797|193
1646025300000|2022-02-28 05:15:00|11799.8|11797.8|11799.8|11797.8|11799.8|11797.8|11799|11797|245
1646025600000|2022-02-28 05:20:00|11799|11797|11798.3|11796.3|11799.8|11797.8|11797.5|11795.5|262
1646025900000|2022-02-28 05:25:00|11799|11797|11803|11801|11803|11801|11798.3|11796.3|712
1646026200000|2022-02-28 05:30:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11801.4|11799.4|655
1646026500000|2022-02-28 05:35:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|121
1646026800000|2022-02-28 05:40:00|11802.2|11800.2|11800.6|11798.6|11802.2|11800.2|11800.2|11798.2|133
1646027100000|2022-02-28 05:45:00|11799.8|11797.8|11798.7|11796.7|11800.6|11798.6|11798.3|11796.3|411
1646027400000|2022-02-28 05:50:00|11799|11797|11797.1|11795.1|11799|11797|11796.7|11794.7|251
1646027700000|2022-02-28 05:55:00|11796.7|11794.7|11796.7|11794.7|11797.1|11795.1|11795.9|11793.9|551
1646028000000|2022-02-28 06:00:00|11797.5|11795.5|11797.5|11795.5|11797.5|11795.5|11796.7|11794.7|1074
1646028300000|2022-02-28 06:05:00|11798.3|11796.3|11797.5|11795.5|11798.3|11796.3|11797.5|11795.5|61
1646028600000|2022-02-28 06:10:00|11796.7|11794.7|11802.2|11800.2|11803|11801|11795.9|11793.9|1185
1646028900000|2022-02-28 06:15:00|11803|11801|11799.8|11797.8|11803|11801|11799|11797|282
1646029200000|2022-02-28 06:20:00|11799|11797|11797.5|11795.5|11799.8|11797.8|11797.5|11795.5|266
1646029500000|2022-02-28 06:25:00|11796.7|11794.7|11795.9|11793.9|11797.5|11795.5|11795.1|11793.1|541
1646029800000|2022-02-28 06:30:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|437
1646030100000|2022-02-28 06:35:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11795.1|11793.1|254
1646030400000|2022-02-28 06:40:00|11794.4|11792.4|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|158
1646030700000|2022-02-28 06:45:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11794.4|11792.4|673
1646031000000|2022-02-28 06:50:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11793.6|11791.6|501
1646031300000|2022-02-28 06:55:00|11793.6|11791.6|11794.4|11792.4|11794.4|11792.4|11792|11790|783
1646031600000|2022-02-28 07:00:00|11794.8|11792.8|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|2076
1646031900000|2022-02-28 07:05:00|11794.4|11792.4|11795.9|11793.9|11796.7|11794.7|11793.6|11791.6|1073
1646032200000|2022-02-28 07:10:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1094
1646032500000|2022-02-28 07:15:00|11795.5|11793.5|11796.7|11794.7|11798.3|11796.3|11795.1|11793.1|1653
1646032800000|2022-02-28 07:20:00|11796.3|11794.3|11797.5|11795.5|11797.5|11795.5|11795.1|11793.1|853
1646033100000|2022-02-28 07:25:00|11796.7|11794.7|11795.9|11793.9|11797.5|11795.5|11794.4|11792.4|631
1646033400000|2022-02-28 07:30:00|11796.7|11794.7|11790.5|11788.5|11796.7|11794.7|11788.9|11786.9|1566
1646033700000|2022-02-28 07:35:00|11789.7|11787.7|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|2073
1646034000000|2022-02-28 07:40:00|11787.3|11785.3|11786.5|11784.5|11787.3|11785.3|11785|11783|2001
1646034300000|2022-02-28 07:45:00|11787.3|11785.3|11788.9|11786.9|11790.5|11788.5|11785|11783|1466
1646034600000|2022-02-28 07:50:00|11789.7|11787.7|11792|11790|11792.8|11790.8|11789.7|11787.7|1531
1646034900000|2022-02-28 07:55:00|11791.2|11789.2|11788.9|11786.9|11792|11790|11788.1|11786.1|1116
1646035200000|2022-02-28 08:00:00|11788.1|11786.1|11788.9|11786.9|11791.2|11789.2|11787.3|11785.3|1949
1646035500000|2022-02-28 08:05:00|11789.7|11787.7|11787.3|11785.3|11789.7|11787.7|11785.8|11783.8|1378
1646035800000|2022-02-28 08:10:00|11788.1|11786.1|11790.5|11788.5|11791.2|11789.2|11786.5|11784.5|1662
1646036100000|2022-02-28 08:15:00|11789.7|11787.7|11792.8|11790.8|11793.6|11791.6|11789.7|11787.7|2100
1646036400000|2022-02-28 08:20:00|11792|11790|11792|11790|11794.4|11792.4|11791.2|11789.2|1374
1646036700000|2022-02-28 08:25:00|11791.2|11789.2|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|992
1646037000000|2022-02-28 08:30:00|11795.1|11793.1|11793.6|11791.6|11795.1|11793.1|11792|11790|832
1646037300000|2022-02-28 08:35:00|11792.8|11790.8|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|922
1646037600000|2022-02-28 08:40:00|11789.7|11787.7|11792|11790|11793.6|11791.6|11789.7|11787.7|1704
1646037900000|2022-02-28 08:45:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11790.5|11788.5|1570
1646038200000|2022-02-28 08:50:00|11792.8|11790.8|11792.8|11790.8|11794.4|11792.4|11792|11790|1210
1646038500000|2022-02-28 08:55:00|11792|11790|11792|11790|11793.6|11791.6|11791.2|11789.2|574
1646038800000|2022-02-28 09:00:00|11791.2|11789.2|11791.2|11789.2|11792|11790|11790.5|11788.5|1232
1646039100000|2022-02-28 09:05:00|11790.5|11788.5|11788.9|11786.9|11790.5|11788.5|11788.1|11786.1|1284
1646039400000|2022-02-28 09:10:00|11789.7|11787.7|11792|11790|11792.4|11790.4|11789.3|11787.3|1454
1646039700000|2022-02-28 09:15:00|11791.2|11789.2|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1610
1646040000000|2022-02-28 09:20:00|11792|11790|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1483
1646040300000|2022-02-28 09:25:00|11792.4|11790.4|11792|11790|11792.8|11790.8|11791.2|11789.2|753
1646040600000|2022-02-28 09:30:00|11792.8|11790.8|11795.9|11793.9|11795.9|11793.9|11792.8|11790.8|2005
1646040900000|2022-02-28 09:35:00|11795.1|11793.1|11795.1|11793.1|11796.7|11794.7|11795.1|11793.1|3196
1646041200000|2022-02-28 09:40:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11792.8|11790.8|1117
1646041500000|2022-02-28 09:45:00|11793.6|11791.6|11792|11790|11794.4|11792.4|11792|11790|986
1646041800000|2022-02-28 09:50:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11790.5|11788.5|970
1646042100000|2022-02-28 09:55:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.9|11786.9|1096
1646042400000|2022-02-28 10:00:00|11788.5|11786.5|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|798
1646042700000|2022-02-28 10:05:00|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|11788.9|11786.9|1334
1646043000000|2022-02-28 10:10:00|11790.1|11788.1|11789.7|11787.7|11791.2|11789.2|11788.9|11786.9|866
1646043300000|2022-02-28 10:15:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|975
1646043600000|2022-02-28 10:20:00|11786.5|11784.5|11787.3|11785.3|11787.3|11785.3|11786.2|11784.2|992
1646043900000|2022-02-28 10:25:00|11786.5|11784.5|11786.5|11784.5|11787.3|11785.3|11785|11783|963
1646044200000|2022-02-28 10:30:00|11785.8|11783.8|11787.3|11785.3|11788.5|11786.5|11784.2|11782.2|2406
1646044500000|2022-02-28 10:35:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|1167
1646044800000|2022-02-28 10:40:00|11785.8|11783.8|11786.5|11784.5|11787.3|11785.3|11785|11783|1666
1646045100000|2022-02-28 10:45:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785.8|11783.8|845
1646045400000|2022-02-28 10:50:00|11786.5|11784.5|11785.8|11783.8|11788.1|11786.1|11785.8|11783.8|720
1646045700000|2022-02-28 10:55:00|11786.5|11784.5|11785.8|11783.8|11786.5|11784.5|11784.2|11782.2|1088
1646046000000|2022-02-28 11:00:00|11785|11783|11788.1|11786.1|11788.1|11786.1|11785|11783|1137
1646046300000|2022-02-28 11:05:00|11787.3|11785.3|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|526
1646046600000|2022-02-28 11:10:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11787.3|11785.3|404
1646046900000|2022-02-28 11:15:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11788.1|11786.1|912
1646047200000|2022-02-28 11:20:00|11788.5|11786.5|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|1678
1646047500000|2022-02-28 11:25:00|11786.5|11784.5|11788.1|11786.1|11789.7|11787.7|11786.5|11784.5|2386
1646047800000|2022-02-28 11:30:00|11787.7|11785.7|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|2024
1646048100000|2022-02-28 11:35:00|11787.3|11785.3|11789.7|11787.7|11791.2|11789.2|11787.3|11785.3|1889
1646048400000|2022-02-28 11:40:00|11788.9|11786.9|11790.5|11788.5|11790.5|11788.5|11788.9|11786.9|444
1646048700000|2022-02-28 11:45:00|11791.2|11789.2|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|425
1646049000000|2022-02-28 11:50:00|11791.2|11789.2|11792|11790|11792|11790|11791.2|11789.2|544
1646049300000|2022-02-28 11:55:00|11791.2|11789.2|11789.7|11787.7|11791.2|11789.2|11788.9|11786.9|487
1646049600000|2022-02-28 12:00:00|11789.3|11787.3|11789.7|11787.7|11790.5|11788.5|11787.3|11785.3|908
1646049900000|2022-02-28 12:05:00|11790.5|11788.5|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|706
1646050200000|2022-02-28 12:10:00|11790.5|11788.5|11788.1|11786.1|11790.5|11788.5|11788.1|11786.1|800
1646050500000|2022-02-28 12:15:00|11787.7|11785.7|11789.7|11787.7|11789.7|11787.7|11787.3|11785.3|450
1646050800000|2022-02-28 12:20:00|11790.5|11788.5|11788.9|11786.9|11790.5|11788.5|11788.1|11786.1|740
1646051100000|2022-02-28 12:25:00|11789.7|11787.7|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|1121
1646051400000|2022-02-28 12:30:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11787.3|11785.3|1192
1646051700000|2022-02-28 12:35:00|11788.9|11786.9|11789.7|11787.7|11790.1|11788.1|11787.3|11785.3|1300
1646052000000|2022-02-28 12:40:00|11788.9|11786.9|11788.1|11786.1|11790.5|11788.5|11787.7|11785.7|1630
1646052300000|2022-02-28 12:45:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|828
1646052600000|2022-02-28 12:50:00|11788.5|11786.5|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|855
1646052900000|2022-02-28 12:55:00|11787.3|11785.3|11790.5|11788.5|11790.5|11788.5|11787.3|11785.3|1992
1646053200000|2022-02-28 13:00:00|11789.7|11787.7|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|1541
1646053500000|2022-02-28 13:05:00|11790.5|11788.5|11791.2|11789.2|11792|11790|11790.5|11788.5|1528
1646053800000|2022-02-28 13:10:00|11792|11790|11794.4|11792.4|11794.4|11792.4|11789.7|11787.7|3124
1646054100000|2022-02-28 13:15:00|11795.1|11793.1|11791.2|11789.2|11795.1|11793.1|11791.2|11789.2|2104
1646054400000|2022-02-28 13:20:00|11792|11790|11796.7|11794.7|11796.7|11794.7|11788.9|11786.9|4543
1646054700000|2022-02-28 13:25:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11792|11790|4365
1646055000000|2022-02-28 13:30:00|11795.1|11793.1|11796.7|11794.7|11796.7|11794.7|11794|11792|4893
1646055300000|2022-02-28 13:35:00|11797.5|11795.5|11801.4|11799.4|11801.4|11799.4|11796.7|11794.7|5718
1646055600000|2022-02-28 13:40:00|11802.2|11800.2|11803|11801|11804.5|11802.5|11800.6|11798.6|5296
1646055900000|2022-02-28 13:45:00|11802.2|11800.2|11803|11801|11803.7|11801.7|11801.4|11799.4|3533
1646056200000|2022-02-28 13:50:00|11803.7|11801.7|11809.2|11807.2|11809.2|11807.2|11803|11801|8142
1646056500000|2022-02-28 13:55:00|11808.4|11806.4|11807.6|11805.6|11811.5|11809.5|11806.9|11804.9|5641
1646056800000|2022-02-28 14:00:00|11808.4|11806.4|11806.9|11804.9|11809.2|11807.2|11806.9|11804.9|5375
1646057100000|2022-02-28 14:05:00|11807.6|11805.6|11804.5|11802.5|11808.4|11806.4|11803.3|11801.3|4265
1646057400000|2022-02-28 14:10:00|11803.7|11801.7|11809.2|11807.2|11810|11808|11802.2|11800.2|4504
1646057700000|2022-02-28 14:15:00|11808.4|11806.4|11808.4|11806.4|11810|11808|11806.1|11804.1|5748
1646058000000|2022-02-28 14:20:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11807.6|11805.6|3068
1646058300000|2022-02-28 14:25:00|11808.4|11806.4|11809.2|11807.2|11809.2|11807.2|11806.9|11804.9|4963
1646058600000|2022-02-28 14:30:00|11808.4|11806.4|11808.4|11806.4|11810|11808|11807.6|11805.6|6850
1646058900000|2022-02-28 14:35:00|11809.2|11807.2|11812.3|11810.3|11812.3|11810.3|11808.4|11806.4|5047
1646059200000|2022-02-28 14:40:00|11813.1|11811.1|11813.1|11811.1|11813.9|11811.9|11811.5|11809.5|4797
1646059500000|2022-02-28 14:45:00|11813.9|11811.9|11815.5|11813.5|11817|11815|11813.1|11811.1|7613
1646059800000|2022-02-28 14:50:00|11816.2|11814.2|11820.9|11818.9|11821.7|11819.7|11815.5|11813.5|9396
1646060100000|2022-02-28 14:55:00|11820.1|11818.1|11817.8|11815.8|11822.5|11820.5|11817.8|11815.8|9581
1646060400000|2022-02-28 15:00:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|6400
1646060700000|2022-02-28 15:05:00|11820.1|11818.1|11820.9|11818.9|11822.1|11820.1|11818.6|11816.6|7772
1646061000000|2022-02-28 15:10:00|11820.1|11818.1|11817.8|11815.8|11821.7|11819.7|11817.8|11815.8|6801
1646061300000|2022-02-28 15:15:00|11818.6|11816.6|11821.7|11819.7|11822.5|11820.5|11818.6|11816.6|4621
1646061600000|2022-02-28 15:20:00|11820.9|11818.9|11819.4|11817.4|11824|11822|11818.6|11816.6|5608
1646061900000|2022-02-28 15:25:00|11818.6|11816.6|11817|11815|11820.1|11818.1|11817|11815|4190
1646062200000|2022-02-28 15:30:00|11817.8|11815.8|11816.2|11814.2|11817.8|11815.8|11815.5|11813.5|4842
1646062500000|2022-02-28 15:35:00|11814.7|11812.7|11815.5|11813.5|11815.5|11813.5|11810.8|11808.8|7431
1646062800000|2022-02-28 15:40:00|11814.7|11812.7|11817|11815|11818.6|11816.6|11814.7|11812.7|3790
1646063100000|2022-02-28 15:45:00|11817.8|11815.8|11814.7|11812.7|11817.8|11815.8|11814.7|11812.7|2457
1646063400000|2022-02-28 15:50:00|11815.5|11813.5|11810|11808|11815.5|11813.5|11809.2|11807.2|4620
1646063700000|2022-02-28 15:55:00|11810.8|11808.8|11813.1|11811.1|11813.1|11811.1|11810|11808|3672
1646064000000|2022-02-28 16:00:00|11813.9|11811.9|11813.1|11811.1|11815.5|11813.5|11813.1|11811.1|3847
1646064300000|2022-02-28 16:05:00|11813.9|11811.9|11810.8|11808.8|11814.7|11812.7|11810|11808|5312
1646064600000|2022-02-28 16:10:00|11810|11808|11809.2|11807.2|11810.8|11808.8|11807.6|11805.6|4530
1646064900000|2022-02-28 16:15:00|11810|11808|11810|11808|11813.1|11811.1|11810|11808|5723
1646065200000|2022-02-28 16:20:00|11810.8|11808.8|11811.5|11809.5|11812.3|11810.3|11810|11808|3487
1646065500000|2022-02-28 16:25:00|11810.8|11808.8|11810|11808|11811.9|11809.9|11808.4|11806.4|4629
1646065800000|2022-02-28 16:30:00|11810.8|11808.8|11815.5|11813.5|11815.5|11813.5|11810|11808|4706
1646066100000|2022-02-28 16:35:00|11816.2|11814.2|11816.2|11814.2|11817.8|11815.8|11815.5|11813.5|5703
1646066400000|2022-02-28 16:40:00|11815.5|11813.5|11813.1|11811.1|11815.5|11813.5|11812.3|11810.3|3096
1646066700000|2022-02-28 16:45:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11812.3|11810.3|5424
1646067000000|2022-02-28 16:50:00|11813.9|11811.9|11817.8|11815.8|11817.8|11815.8|11813.9|11811.9|3609
1646067300000|2022-02-28 16:55:00|11817|11815|11817|11815|11817.8|11815.8|11816.2|11814.2|4587
1646067600000|2022-02-28 17:00:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11813.9|11811.9|4213
1646067900000|2022-02-28 17:05:00|11816.2|11814.2|11817|11815|11817|11815|11814.7|11812.7|2822
1646068200000|2022-02-28 17:10:00|11816.2|11814.2|11815.5|11813.5|11816.2|11814.2|11814.7|11812.7|2561
1646068500000|2022-02-28 17:15:00|11816.2|11814.2|11819.4|11817.4|11820.1|11818.1|11815.5|11813.5|4548
1646068800000|2022-02-28 17:20:00|11818.6|11816.6|11817|11815|11819.4|11817.4|11817|11815|2702
1646069100000|2022-02-28 17:25:00|11817.4|11815.4|11816.2|11814.2|11817.4|11815.4|11815.5|11813.5|2147
1646069400000|2022-02-28 17:30:00|11815.5|11813.5|11817|11815|11817|11815|11814.7|11812.7|1979
1646069700000|2022-02-28 17:35:00|11816.2|11814.2|11813.1|11811.1|11816.2|11814.2|11811.5|11809.5|2446
1646070000000|2022-02-28 17:40:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|3176
1646070300000|2022-02-28 17:45:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.1|11811.1|1665
1646070600000|2022-02-28 17:50:00|11814.7|11812.7|11817|11815|11817|11815|11814.7|11812.7|1679
1646070900000|2022-02-28 17:55:00|11816.2|11814.2|11817|11815|11818.6|11816.6|11816.2|11814.2|2594
1646071200000|2022-02-28 18:00:00|11817.8|11815.8|11816.2|11814.2|11818.6|11816.6|11816.2|11814.2|2354
1646071500000|2022-02-28 18:05:00|11815.5|11813.5|11815.5|11813.5|11817|11815|11813.9|11811.9|1832
1646071800000|2022-02-28 18:10:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11813.9|11811.9|2147
1646072100000|2022-02-28 18:15:00|11815.5|11813.5|11817|11815|11817|11815|11815.5|11813.5|3439
1646072400000|2022-02-28 18:20:00|11816.2|11814.2|11817|11815|11817.8|11815.8|11815.5|11813.5|2185
1646072700000|2022-02-28 18:25:00|11817.4|11815.4|11814.7|11812.7|11817.8|11815.8|11814.7|11812.7|2012
1646073000000|2022-02-28 18:30:00|11815.5|11813.5|11815.5|11813.5|11816.2|11814.2|11813.9|11811.9|2828
1646073300000|2022-02-28 18:35:00|11814.7|11812.7|11811.5|11809.5|11815.5|11813.5|11811.5|11809.5|4004
1646073600000|2022-02-28 18:40:00|11812.3|11810.3|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|1817
1646073900000|2022-02-28 18:45:00|11811.9|11809.9|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|2814
1646074200000|2022-02-28 18:50:00|11810.8|11808.8|11809.2|11807.2|11811.5|11809.5|11808.4|11806.4|2971
1646074500000|2022-02-28 18:55:00|11810|11808|11811.5|11809.5|11811.5|11809.5|11809.2|11807.2|3063
1646074800000|2022-02-28 19:00:00|11812.3|11810.3|11814.7|11812.7|11814.7|11812.7|11811.5|11809.5|3143
1646075100000|2022-02-28 19:05:00|11815.1|11813.1|11817|11815|11817|11815|11814.7|11812.7|2803
1646075400000|2022-02-28 19:10:00|11816.2|11814.2|11820.9|11818.9|11820.9|11818.9|11816.2|11814.2|4723
1646075700000|2022-02-28 19:15:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|3887
1646076000000|2022-02-28 19:20:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|2562
1646076300000|2022-02-28 19:25:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|2175
1646076600000|2022-02-28 19:30:00|11821.7|11819.7|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|2729
1646076900000|2022-02-28 19:35:00|11821.3|11819.3|11820.1|11818.1|11821.7|11819.7|11818.6|11816.6|4795
1646077200000|2022-02-28 19:40:00|11821.7|11819.7|11820.9|11818.9|11822.5|11820.5|11820.1|11818.1|5668
1646077500000|2022-02-28 19:45:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.1|11818.1|4961
1646077800000|2022-02-28 19:50:00|11820.9|11818.9|11822.5|11820.5|11823.3|11821.3|11820.9|11818.9|5750
1646078100000|2022-02-28 19:55:00|11823.3|11821.3|11832.6|11830.6|11832.6|11830.6|11820.1|11818.1|16304
1646078400000|2022-02-28 20:00:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11829.5|11827.5|15749
1646078700000|2022-02-28 20:05:00|11834.2|11832.2|11831.9|11829.9|11838.1|11836.1|11831.1|11829.1|6790
1646079000000|2022-02-28 20:10:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3983
1646079300000|2022-02-28 20:15:00|11831.1|11829.1|11829.5|11827.5|11832.6|11830.6|11829.5|11827.5|4936
1646079600000|2022-02-28 20:20:00|11829.1|11827.1|11829.5|11827.5|11830.3|11828.3|11828.7|11826.7|946
1646079900000|2022-02-28 20:25:00|11830.3|11828.3|11832.6|11830.6|11833|11831|11829.5|11827.5|4503
1646080200000|2022-02-28 20:30:00|11831.9|11829.9|11833.4|11831.4|11834.2|11832.2|11831.1|11829.1|5147
1646080500000|2022-02-28 20:35:00|11832.6|11830.6|11831.9|11829.9|11834.2|11832.2|11831.1|11829.1|4015
1646080800000|2022-02-28 20:40:00|11831.1|11829.1|11828|11826|11831.9|11829.9|11828|11826|5959
1646081100000|2022-02-28 20:45:00|11828.7|11826.7|11826.4|11824.4|11828.7|11826.7|11825.6|11823.6|5985
1646081400000|2022-02-28 20:50:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11824.8|11822.8|10443
1646081700000|2022-02-28 20:55:00|11828.7|11826.7|11824.8|11822.8|11828.7|11826.7|11819.4|11817.4|13915
1646082000000|2022-02-28 21:00:00|11825.6|11823.6|11828.7|11826.7|11830.3|11828.3|11824.8|11822.8|15690
1646082300000|2022-02-28 21:05:00|11828|11826|11827.2|11825.2|11829.5|11827.5|11827.2|11825.2|6067
1646082600000|2022-02-28 21:10:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11826.4|11824.4|5081
1646082900000|2022-02-28 21:15:00|11829.5|11827.5|11831.9|11829.9|11832.6|11830.6|11827.2|11825.2|5477
1646083200000|2022-02-28 21:20:00|11832.6|11830.6|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|3016
1646083500000|2022-02-28 21:25:00|11833.8|11831.8|11835.8|11833.8|11835.8|11833.8|11831.9|11829.9|3689
1646083800000|2022-02-28 21:30:00|11835|11833|11835|11833|11836.5|11834.5|11834.2|11832.2|3257
1646084100000|2022-02-28 21:35:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|3450
1646084400000|2022-02-28 21:40:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|2135
1646084700000|2022-02-28 21:45:00|11834.2|11832.2|11835|11833|11835|11833|11833.4|11831.4|809
1646085000000|2022-02-28 21:50:00|11834.6|11832.6|11832.6|11830.6|11834.6|11832.6|11832.6|11830.6|2329
1646085300000|2022-02-28 21:55:00|11833.4|11831.4|11830.3|11828.3|11833.4|11831.4|11830.3|11828.3|2178
1646089200000|2022-02-28 23:00:00|11828|11826|11823.3|11821.3|11828|11826|11823.3|11821.3|1561
1646089500000|2022-02-28 23:05:00|11822.5|11820.5|11823.7|11821.7|11823.7|11821.7|11822.5|11820.5|579
1646089800000|2022-02-28 23:10:00|11824|11822|11824.8|11822.8|11825.2|11823.2|11823.3|11821.3|443
1646090100000|2022-02-28 23:15:00|11824|11822|11823.3|11821.3|11824|11822|11821.7|11819.7|1296
1646090400000|2022-02-28 23:20:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|647
1646090700000|2022-02-28 23:25:00|11823.3|11821.3|11821.7|11819.7|11823.3|11821.3|11821.7|11819.7|277
1646091000000|2022-02-28 23:30:00|11822.1|11820.1|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|588
1646091300000|2022-02-28 23:35:00|11820.5|11818.5|11820.1|11818.1|11820.5|11818.5|11819.4|11817.4|615
1646091600000|2022-02-28 23:40:00|11820.9|11818.9|11820.1|11818.1|11820.9|11818.9|11820.1|11818.1|157
1646091900000|2022-02-28 23:45:00|11820.9|11818.9|11821.3|11819.3|11821.7|11819.7|11820.9|11818.9|191
1646092200000|2022-02-28 23:50:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|259
1646092500000|2022-02-28 23:55:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|117
1646092800000|2022-03-01 00:00:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|598
1646093100000|2022-03-01 00:05:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|214
1646093400000|2022-03-01 00:10:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|464
1646093700000|2022-03-01 00:15:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11818.6|11816.6|913
1646094000000|2022-03-01 00:20:00|11820.9|11818.9|11819.4|11817.4|11820.9|11818.9|11819.4|11817.4|158
1646094300000|2022-03-01 00:25:00|11818.6|11816.6|11820.1|11818.1|11820.1|11818.1|11818.6|11816.6|687
1646094600000|2022-03-01 00:30:00|11819.8|11817.8|11817|11815|11820.1|11818.1|11817|11815|461
1646094900000|2022-03-01 00:35:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|407
1646095200000|2022-03-01 00:40:00|11815.5|11813.5|11814.7|11812.7|11815.5|11813.5|11814.7|11812.7|1290
1646095500000|2022-03-01 00:45:00|11815.5|11813.5|11812.7|11810.7|11815.5|11813.5|11812.7|11810.7|953
1646095800000|2022-03-01 00:50:00|11812.3|11810.3|11813.9|11811.9|11815.5|11813.5|11812.3|11810.3|1190
1646096100000|2022-03-01 00:55:00|11814.7|11812.7|11814.7|11812.7|11815.5|11813.5|11813.9|11811.9|752
1646096400000|2022-03-01 01:00:00|11814.3|11812.3|11813.9|11811.9|11814.3|11812.3|11812.3|11810.3|895
1646096700000|2022-03-01 01:05:00|11813.5|11811.5|11813.1|11811.1|11814.7|11812.7|11813.1|11811.1|363
1646097000000|2022-03-01 01:10:00|11813.9|11811.9|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|473
1646097300000|2022-03-01 01:15:00|11813.1|11811.1|11813.9|11811.9|11813.9|11811.9|11813.1|11811.1|258
1646097600000|2022-03-01 01:20:00|11814.3|11812.3|11813.9|11811.9|11814.7|11812.7|11813.5|11811.5|359
1646097900000|2022-03-01 01:25:00|11814.3|11812.3|11814.7|11812.7|11815.5|11813.5|11813.9|11811.9|244
1646098200000|2022-03-01 01:30:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|168
1646098500000|2022-03-01 01:35:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|227
1646098800000|2022-03-01 01:40:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|366
1646099100000|2022-03-01 01:45:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|752
1646099400000|2022-03-01 01:50:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|244
1646099700000|2022-03-01 01:55:00|11814.3|11812.3|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|195
1646100000000|2022-03-01 02:00:00|11813.1|11811.1|11811.5|11809.5|11813.9|11811.9|11811.5|11809.5|541
1646100300000|2022-03-01 02:05:00|11810.8|11808.8|11810.8|11808.8|11810.8|11808.8|11810.8|11808.8|268
1646100600000|2022-03-01 02:10:00|11811.5|11809.5|11813.1|11811.1|11813.9|11811.9|11810.8|11808.8|742
1646100900000|2022-03-01 02:15:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|519
1646101200000|2022-03-01 02:20:00|||||||||83
1646101500000|2022-03-01 02:25:00|11812.3|11810.3|11811.5|11809.5|11812.3|11810.3|11811.5|11809.5|287
1646101800000|2022-03-01 02:30:00|11811.9|11809.9|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|586
1646102100000|2022-03-01 02:35:00|11811.5|11809.5|11813.9|11811.9|11814.7|11812.7|11811.2|11809.2|2981
1646102400000|2022-03-01 02:40:00|11814.7|11812.7|11815.5|11813.5|11815.5|11813.5|11813.9|11811.9|855
1646102700000|2022-03-01 02:45:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.1|11811.1|981
1646103000000|2022-03-01 02:50:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.1|11811.1|248
1646103300000|2022-03-01 02:55:00|11813.5|11811.5|11813.9|11811.9|11813.9|11811.9|11813.5|11811.5|240
1646103600000|2022-03-01 03:00:00|11813.1|11811.1|11814.7|11812.7|11815.5|11813.5|11813.1|11811.1|627
1646103900000|2022-03-01 03:05:00|11815.1|11813.1|11815.5|11813.5|11815.5|11813.5|11814.7|11812.7|185
1646104200000|2022-03-01 03:10:00|11816.2|11814.2|11817|11815|11817.8|11815.8|11815.5|11813.5|646
1646104500000|2022-03-01 03:15:00|11816.2|11814.2|11817|11815|11817|11815|11816.2|11814.2|604
1646104800000|2022-03-01 03:20:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|300
1646105100000|2022-03-01 03:25:00|11817|11815|11818.6|11816.6|11818.6|11816.6|11817|11815|151
1646105400000|2022-03-01 03:30:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|334
1646105700000|2022-03-01 03:35:00|11819|11817|11816.6|11814.6|11819|11817|11816.2|11814.2|622
1646106000000|2022-03-01 03:40:00|11816.2|11814.2|11817|11815|11817|11815|11816.2|11814.2|125
1646106300000|2022-03-01 03:45:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|253
1646106600000|2022-03-01 03:50:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11817|11815|359
1646106900000|2022-03-01 03:55:00|11817|11815|11817.8|11815.8|11818.6|11816.6|11817|11815|783
1646107200000|2022-03-01 04:00:00|11817|11815|11816.2|11814.2|11817|11815|11816.2|11814.2|142
1646107500000|2022-03-01 04:05:00|11815.5|11813.5|11813.9|11811.9|11815.5|11813.5|11813.1|11811.1|1523
1646107800000|2022-03-01 04:10:00|11814.3|11812.3|11814.7|11812.7|11814.7|11812.7|11813.9|11811.9|403
1646108100000|2022-03-01 04:15:00|11813.9|11811.9|11815.1|11813.1|11815.5|11813.5|11813.9|11811.9|96
1646108400000|2022-03-01 04:20:00|11814.7|11812.7|11814.7|11812.7|11815.5|11813.5|11814.7|11812.7|152
1646108700000|2022-03-01 04:25:00|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|11814.7|11812.7|199
1646109000000|2022-03-01 04:30:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|147
1646109300000|2022-03-01 04:35:00|11815.8|11813.8|11817|11815|11817|11815|11815.8|11813.8|142
1646109600000|2022-03-01 04:40:00|11817.8|11815.8|11818.6|11816.6|11818.6|11816.6|11817|11815|1005
1646109900000|2022-03-01 04:45:00|11817.8|11815.8|11817.8|11815.8|11819.4|11817.4|11817.8|11815.8|804
1646110200000|2022-03-01 04:50:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|267
1646110500000|2022-03-01 04:55:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|132
1646110800000|2022-03-01 05:00:00|11818.6|11816.6|11816.6|11814.6|11818.6|11816.6|11816.2|11814.2|1047
1646111100000|2022-03-01 05:05:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11814.7|11812.7|580
1646111400000|2022-03-01 05:10:00|11816.2|11814.2|11817.8|11815.8|11817.8|11815.8|11816.2|11814.2|690
1646111700000|2022-03-01 05:15:00|11817.4|11815.4|11818.2|11816.2|11818.6|11816.6|11817|11815|110
1646112000000|2022-03-01 05:20:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817|11815|63
1646112300000|2022-03-01 05:25:00|11817.4|11815.4|11817|11815|11817.8|11815.8|11817|11815|109
1646112600000|2022-03-01 05:30:00|11816.2|11814.2|11817|11815|11817|11815|11815.5|11813.5|255
1646112900000|2022-03-01 05:35:00|11817.8|11815.8|11816.2|11814.2|11817.8|11815.8|11816.2|11814.2|316
1646113200000|2022-03-01 05:40:00|11817|11815|11817|11815|11817|11815|11816.2|11814.2|80
1646113500000|2022-03-01 05:45:00|||||||||18
1646113800000|2022-03-01 05:50:00|11817.8|11815.8|11817|11815|11817.8|11815.8|11817|11815|523
1646114100000|2022-03-01 05:55:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|51
1646114400000|2022-03-01 06:00:00|11817.4|11815.4|11817.8|11815.8|11818.6|11816.6|11817|11815|57
1646114700000|2022-03-01 06:05:00|11817.4|11815.4|11817.8|11815.8|11817.8|11815.8|11817|11815|183
1646115000000|2022-03-01 06:10:00|11817|11815|11817|11815|11817|11815|11817|11815|30
1646115300000|2022-03-01 06:15:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|630
1646115600000|2022-03-01 06:20:00|11817|11815|11815.8|11813.8|11817|11815|11815.5|11813.5|261
1646115900000|2022-03-01 06:25:00|11815.5|11813.5|11814.7|11812.7|11816.2|11814.2|11814.7|11812.7|625
1646116200000|2022-03-01 06:30:00|11815.5|11813.5|11814.7|11812.7|11816.2|11814.2|11814.7|11812.7|295
1646116500000|2022-03-01 06:35:00|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|136
1646116800000|2022-03-01 06:40:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|744
1646117100000|2022-03-01 06:45:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11813.9|11811.9|172
1646117400000|2022-03-01 06:50:00|11815.8|11813.8|11815.5|11813.5|11816.2|11814.2|11815.5|11813.5|190
1646117700000|2022-03-01 06:55:00|11815.1|11813.1|11815.5|11813.5|11816.2|11814.2|11814.7|11812.7|210
1646118000000|2022-03-01 07:00:00|11815.8|11813.8|11815.5|11813.5|11817|11815|11815.5|11813.5|436
1646118300000|2022-03-01 07:05:00|11816.2|11814.2|11815.5|11813.5|11816.2|11814.2|11814.7|11812.7|895
1646118600000|2022-03-01 07:10:00|11814.7|11812.7|11816.2|11814.2|11817|11815|11814.7|11812.7|544
1646118900000|2022-03-01 07:15:00|11815.8|11813.8|11814.7|11812.7|11817.8|11815.8|11814.7|11812.7|1044
1646119200000|2022-03-01 07:20:00|11815.5|11813.5|11815.5|11813.5|11817|11815|11814.7|11812.7|693
1646119500000|2022-03-01 07:25:00|11816.2|11814.2|11817.8|11815.8|11817.8|11815.8|11815.1|11813.1|1136
1646119800000|2022-03-01 07:30:00|11818.6|11816.6|11817|11815|11818.6|11816.6|11816.2|11814.2|669
1646120100000|2022-03-01 07:35:00|11817.8|11815.8|11818.6|11816.6|11819.4|11817.4|11817|11815|681
1646120400000|2022-03-01 07:40:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|753
1646120700000|2022-03-01 07:45:00|11818.6|11816.6|11817.8|11815.8|11819.4|11817.4|11817.8|11815.8|314
1646121000000|2022-03-01 07:50:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|460
1646121300000|2022-03-01 07:55:00|11817|11815|11817|11815|11817.8|11815.8|11815.5|11813.5|1269
1646121600000|2022-03-01 08:00:00|11817.8|11815.8|11820.1|11818.1|11820.1|11818.1|11817|11815|847
1646121900000|2022-03-01 08:05:00|11820.9|11818.9|11817.8|11815.8|11821.7|11819.7|11817.8|11815.8|1714
1646122200000|2022-03-01 08:10:00|11818.2|11816.2|11821.7|11819.7|11821.7|11819.7|11816.2|11814.2|3253
1646122500000|2022-03-01 08:15:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|2425
1646122800000|2022-03-01 08:20:00|11824|11822|11823.3|11821.3|11824|11822|11820.9|11818.9|1477
1646123100000|2022-03-01 08:25:00|11824|11822|11823.3|11821.3|11824|11822|11821.7|11819.7|1407
1646123400000|2022-03-01 08:30:00|11822.9|11820.9|11821.7|11819.7|11823.3|11821.3|11820.9|11818.9|1021
1646123700000|2022-03-01 08:35:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|1733
1646124000000|2022-03-01 08:40:00|11824.4|11822.4|11822.5|11820.5|11824.8|11822.8|11821.7|11819.7|2641
1646124300000|2022-03-01 08:45:00|11821.7|11819.7|11824.8|11822.8|11824.8|11822.8|11820.9|11818.9|1824
1646124600000|2022-03-01 08:50:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|3128
1646124900000|2022-03-01 08:55:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11823.3|11821.3|1582
1646125200000|2022-03-01 09:00:00|11824.8|11822.8|11823.3|11821.3|11825.6|11823.6|11822.5|11820.5|1513
1646125500000|2022-03-01 09:05:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|1146
1646125800000|2022-03-01 09:10:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11825.6|11823.6|1013
1646126100000|2022-03-01 09:15:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|890
1646126400000|2022-03-01 09:20:00|11826.4|11824.4|11835.8|11833.8|11835.8|11833.8|11826.4|11824.4|5508
1646126700000|2022-03-01 09:25:00|11835|11833|11838.9|11836.9|11838.9|11836.9|11835|11833|2793
1646127000000|2022-03-01 09:30:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11836.5|11834.5|2846
1646127300000|2022-03-01 09:35:00|11838.9|11836.9|11842|11840|11844.4|11842.4|11838.9|11836.9|9087
1646127600000|2022-03-01 09:40:00|11842.8|11840.8|11849.8|11847.8|11849.8|11847.8|11842.8|11840.8|4721
1646127900000|2022-03-01 09:45:00|11849|11847|11843.6|11841.6|11849|11847|11843.6|11841.6|2703
1646128200000|2022-03-01 09:50:00|11844.4|11842.4|11845.9|11843.9|11846.7|11844.7|11844.4|11842.4|897
1646128500000|2022-03-01 09:55:00|11845.1|11843.1|11844.4|11842.4|11846.7|11844.7|11844.4|11842.4|1251
1646128800000|2022-03-01 10:00:00|11845.1|11843.1|11848.3|11846.3|11848.3|11846.3|11844.4|11842.4|1540
1646129100000|2022-03-01 10:05:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|2589
1646129400000|2022-03-01 10:10:00|11848.3|11846.3|11846.7|11844.7|11848.3|11846.3|11845.9|11843.9|3204
1646129700000|2022-03-01 10:15:00|11847.5|11845.5|11848.3|11846.3|11851.4|11849.4|11847.5|11845.5|7427
1646130000000|2022-03-01 10:20:00|11847.5|11845.5|11848.3|11846.3|11848.3|11846.3|11847.5|11845.5|3003
1646130300000|2022-03-01 10:25:00|11849|11847|11866.2|11864.2|11866.2|11864.2|11849|11847|4658
1646130600000|2022-03-01 10:30:00|11867|11865|11866.2|11864.2|11881.9|11879.9|11866.2|11864.2|9867
1646130900000|2022-03-01 10:35:00|11867|11865|11866.2|11864.2|11869.4|11867.4|11861.5|11859.5|7874
1646131200000|2022-03-01 10:40:00|11865.5|11863.5|11868.6|11866.6|11872.5|11870.5|11864.7|11862.7|3626
1646131500000|2022-03-01 10:45:00|11869.4|11867.4|11874.8|11872.8|11875.6|11873.6|11868.6|11866.6|4573
1646131800000|2022-03-01 10:50:00|11876.4|11874.4|11880.3|11878.3|11881.1|11879.1|11875.6|11873.6|4363
1646132100000|2022-03-01 10:55:00|11879.5|11877.5|11883.4|11881.4|11883.4|11881.4|11877.2|11875.2|3135
1646132400000|2022-03-01 11:00:00|11884.2|11882.2|11894|11892|11900.6|11898.6|11884.2|11882.2|6120
1646132700000|2022-03-01 11:05:00|11894.4|11892.4|11899|11897|11906.1|11904.1|11894.4|11892.4|9103
1646133000000|2022-03-01 11:10:00|11899.8|11897.8|11891.2|11889.2|11901.4|11899.4|11891.2|11889.2|5297
1646133300000|2022-03-01 11:15:00|11891.6|11889.6|11881.9|11879.9|11892|11890|11881.9|11879.9|6635
1646133600000|2022-03-01 11:20:00|11881.5|11879.5|11885|11883|11885.8|11883.8|11879.5|11877.5|3737
1646133900000|2022-03-01 11:25:00|11884.2|11882.2|11897.5|11895.5|11897.5|11895.5|11881.9|11879.9|4187
1646134200000|2022-03-01 11:30:00|11896.7|11894.7|11899|11897|11902.2|11900.2|11895.9|11893.9|3952
1646134500000|2022-03-01 11:35:00|11899.8|11897.8|11887.7|11885.7|11901.4|11899.4|11887.3|11885.3|4032
1646134800000|2022-03-01 11:40:00|11888.1|11886.1|11895.9|11893.9|11896.7|11894.7|11888.1|11886.1|3213
1646135100000|2022-03-01 11:45:00|11895.1|11893.1|11896.7|11894.7|11899|11897|11894.4|11892.4|4123
1646135400000|2022-03-01 11:50:00|11897.1|11895.1|11902.2|11900.2|11902.2|11900.2|11896.7|11894.7|5157
1646135700000|2022-03-01 11:55:00|11903|11901|11896.7|11894.7|11903|11901|11895.1|11893.1|3882
1646136000000|2022-03-01 12:00:00|11897.5|11895.5|11903|11901|11903.7|11901.7|11895.1|11893.1|3529
1646136300000|2022-03-01 12:05:00|11903.7|11901.7|11908.8|11906.8|11911.5|11909.5|11903.7|11901.7|4434
1646136600000|2022-03-01 12:10:00|11908.4|11906.4|11911.5|11909.5|11911.5|11909.5|11906.1|11904.1|5324
1646136900000|2022-03-01 12:15:00|11910.8|11908.8|11901.4|11899.4|11912.3|11910.3|11900.6|11898.6|5532
1646137200000|2022-03-01 12:20:00|11902.2|11900.2|11899|11897|11904.5|11902.5|11899|11897|3517
1646137500000|2022-03-01 12:25:00|11899.8|11897.8|11888.9|11886.9|11899.8|11897.8|11888.9|11886.9|5544
1646137800000|2022-03-01 12:30:00|11888.1|11886.1|11881.9|11879.9|11888.1|11886.1|11881.9|11879.9|5757
1646138100000|2022-03-01 12:35:00|11882.6|11880.6|11896.7|11894.7|11896.7|11894.7|11881.9|11879.9|5088
1646138400000|2022-03-01 12:40:00|11897.5|11895.5|11890.5|11888.5|11898.3|11896.3|11890.5|11888.5|3852
1646138700000|2022-03-01 12:45:00|11889.7|11887.7|11880.3|11878.3|11890.5|11888.5|11880.3|11878.3|3327
1646139000000|2022-03-01 12:50:00|11881.1|11879.1|11875.6|11873.6|11884.2|11882.2|11875.6|11873.6|5369
1646139300000|2022-03-01 12:55:00|11876.4|11874.4|11882.6|11880.6|11884.2|11882.2|11875.6|11873.6|3919
1646139600000|2022-03-01 13:00:00|11881.9|11879.9|11893.6|11891.6|11893.6|11891.6|11879.5|11877.5|7595
1646139900000|2022-03-01 13:05:00|11894.4|11892.4|11891.2|11889.2|11895.9|11893.9|11888.1|11886.1|5345
1646140200000|2022-03-01 13:10:00|11890.5|11888.5|11890.5|11888.5|11892|11890|11888.1|11886.1|4661
1646140500000|2022-03-01 13:15:00|11891.2|11889.2|11895.1|11893.1|11896.7|11894.7|11888.9|11886.9|3742
1646140800000|2022-03-01 13:20:00|11894.4|11892.4|11888.9|11886.9|11897.5|11895.5|11885|11883|10253
1646141100000|2022-03-01 13:25:00|11888.1|11886.1|11870.1|11868.1|11891.2|11889.2|11870.1|11868.1|9488
1646141400000|2022-03-01 13:30:00|11870.9|11868.9|11867|11865|11875.6|11873.6|11863.9|11861.9|11164
1646141700000|2022-03-01 13:35:00|11867.8|11865.8|11873.3|11871.3|11874.8|11872.8|11867.8|11865.8|6970
1646142000000|2022-03-01 13:40:00|11872.5|11870.5|11867.8|11865.8|11874.8|11872.8|11867|11865|4841
1646142300000|2022-03-01 13:45:00|11867|11865|11863.1|11861.1|11868.2|11866.2|11862.3|11860.3|5383
1646142600000|2022-03-01 13:50:00|11862.7|11860.7|11867|11865|11867|11865|11860.8|11858.8|5198
1646142900000|2022-03-01 13:55:00|11867.8|11865.8|11869.4|11867.4|11870.9|11868.9|11866.2|11864.2|7896
1646143200000|2022-03-01 14:00:00|11868.6|11866.6|11869.4|11867.4|11870.9|11868.9|11865.5|11863.5|6423
1646143500000|2022-03-01 14:05:00|11870.1|11868.1|11870.9|11868.9|11872.5|11870.5|11869.4|11867.4|7314
1646143800000|2022-03-01 14:10:00|11870.1|11868.1|11874|11872|11876.4|11874.4|11870.1|11868.1|5350
1646144100000|2022-03-01 14:15:00|11874.8|11872.8|11877.2|11875.2|11880.3|11878.3|11874.8|11872.8|6621
1646144400000|2022-03-01 14:20:00|11878|11876|11878|11876|11878.7|11876.7|11874.8|11872.8|4172
1646144700000|2022-03-01 14:25:00|11878.7|11876.7|11878.7|11876.7|11878.7|11876.7|11874.8|11872.8|9489
1646145000000|2022-03-01 14:30:00|11878|11876|11883.4|11881.4|11883.4|11881.4|11877.6|11875.6|8112
1646145300000|2022-03-01 14:35:00|11884.2|11882.2|11881.9|11879.9|11886.5|11884.5|11878|11876|6605
1646145600000|2022-03-01 14:40:00|11881.1|11879.1|11884.2|11882.2|11885|11883|11880.3|11878.3|4283
1646145900000|2022-03-01 14:45:00|11883.4|11881.4|11881.5|11879.5|11884.2|11882.2|11876.4|11874.4|7486
1646146200000|2022-03-01 14:50:00|11881.1|11879.1|11882.6|11880.6|11885|11883|11877.2|11875.2|5202
1646146500000|2022-03-01 14:55:00|11883.4|11881.4|11890.8|11888.8|11891.2|11889.2|11879.5|11877.5|6637
1646146800000|2022-03-01 15:00:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11885.8|11883.8|5692
1646147100000|2022-03-01 15:05:00|11890.5|11888.5|11893.6|11891.6|11895.9|11893.9|11889.7|11887.7|3653
1646147400000|2022-03-01 15:10:00|11894|11892|11893.6|11891.6|11895.1|11893.1|11891.2|11889.2|4895
1646147700000|2022-03-01 15:15:00|11892.8|11890.8|11888.1|11886.1|11892.8|11890.8|11887.3|11885.3|5250
1646148000000|2022-03-01 15:20:00|11888.9|11886.9|11893.6|11891.6|11894.4|11892.4|11887.3|11885.3|4530
1646148300000|2022-03-01 15:25:00|11892.8|11890.8|11892.8|11890.8|11895.1|11893.1|11888.9|11886.9|6210
1646148600000|2022-03-01 15:30:00|11892|11890|11888.1|11886.1|11895.1|11893.1|11887.3|11885.3|6810
1646148900000|2022-03-01 15:35:00|11887.3|11885.3|11892.8|11890.8|11894.4|11892.4|11886.5|11884.5|7213
1646149200000|2022-03-01 15:40:00|11892|11890|11899|11897|11900.6|11898.6|11892|11890|6322
1646149500000|2022-03-01 15:45:00|11899.8|11897.8|11897.5|11895.5|11904.5|11902.5|11895.9|11893.9|4915
1646149800000|2022-03-01 15:50:00|11898.3|11896.3|11894.4|11892.4|11898.3|11896.3|11890.5|11888.5|6349
1646150100000|2022-03-01 15:55:00|11894.8|11892.8|11902.2|11900.2|11903.7|11901.7|11894.4|11892.4|9993
1646150400000|2022-03-01 16:00:00|11903|11901|11896.7|11894.7|11903.7|11901.7|11895.9|11893.9|5737
1646150700000|2022-03-01 16:05:00|11896.3|11894.3|11896.7|11894.7|11897.5|11895.5|11893.6|11891.6|5353
1646151000000|2022-03-01 16:10:00|11895.9|11893.9|11899|11897|11899|11897|11894.4|11892.4|5524
1646151300000|2022-03-01 16:15:00|11898.3|11896.3|11902.2|11900.2|11902.2|11900.2|11897.5|11895.5|5008
1646151600000|2022-03-01 16:20:00|11903|11901|11903.7|11901.7|11906.1|11904.1|11901.4|11899.4|5738
1646151900000|2022-03-01 16:25:00|11904.1|11902.1|11901.4|11899.4|11904.5|11902.5|11899.8|11897.8|4838
1646152200000|2022-03-01 16:30:00|11902.2|11900.2|11906.1|11904.1|11906.1|11904.1|11900.6|11898.6|3696
1646152500000|2022-03-01 16:35:00|11906.9|11904.9|11906.9|11904.9|11908.4|11906.4|11903.7|11901.7|5872
1646152800000|2022-03-01 16:40:00|11907.6|11905.6|11922.5|11920.5|11922.5|11920.5|11905.3|11903.3|12494
1646153100000|2022-03-01 16:45:00|11921.7|11919.7|11920.9|11918.9|11924|11922|11920.1|11918.1|8197
1646153400000|2022-03-01 16:50:00|11920.5|11918.5|11910.8|11908.8|11920.9|11918.9|11910|11908|6704
1646153700000|2022-03-01 16:55:00|11911.5|11909.5|11908.4|11906.4|11911.9|11909.9|11908.4|11906.4|4902
1646154000000|2022-03-01 17:00:00|11909.2|11907.2|11909.2|11907.2|11911.2|11909.2|11906.9|11904.9|5320
1646154300000|2022-03-01 17:05:00|11910|11908|11911.5|11909.5|11913.1|11911.1|11907.6|11905.6|4383
1646154600000|2022-03-01 17:10:00|11912.3|11910.3|11907.6|11905.6|11913.9|11911.9|11906.9|11904.9|4515
1646154900000|2022-03-01 17:15:00|11906.9|11904.9|11912.3|11910.3|11912.3|11910.3|11906.9|11904.9|4087
1646155200000|2022-03-01 17:20:00|11911.5|11909.5|11913.1|11911.1|11913.9|11911.9|11910.8|11908.8|4724
1646155500000|2022-03-01 17:25:00|11913.9|11911.9|11906.9|11904.9|11913.9|11911.9|11905.3|11903.3|6591
1646155800000|2022-03-01 17:30:00|11907.6|11905.6|11904.5|11902.5|11907.6|11905.6|11903.7|11901.7|4939
1646156100000|2022-03-01 17:35:00|11903.7|11901.7|11910.8|11908.8|11910.8|11908.8|11903.7|11901.7|2792
1646156400000|2022-03-01 17:40:00|11910|11908|11908.4|11906.4|11910|11908|11906.9|11904.9|2516
1646156700000|2022-03-01 17:45:00|11909.2|11907.2|11910.8|11908.8|11910.8|11908.8|11908.4|11906.4|2135
1646157000000|2022-03-01 17:50:00|11910|11908|11905.3|11903.3|11910|11908|11905.3|11903.3|3021
1646157300000|2022-03-01 17:55:00|11904.5|11902.5|11904.5|11902.5|11909.2|11907.2|11904.5|11902.5|2853
1646157600000|2022-03-01 18:00:00|11904.9|11902.9|11902.2|11900.2|11905.3|11903.3|11900.6|11898.6|3841
1646157900000|2022-03-01 18:05:00|11903|11901|11904.5|11902.5|11906.1|11904.1|11902.2|11900.2|3686
1646158200000|2022-03-01 18:10:00|11903.7|11901.7|11910|11908|11912.3|11910.3|11903.7|11901.7|3166
1646158500000|2022-03-01 18:15:00|11910.8|11908.8|11913.9|11911.9|11915.5|11913.5|11910.8|11908.8|4302
1646158800000|2022-03-01 18:20:00|11913.1|11911.1|11916.2|11914.2|11916.2|11914.2|11912.3|11910.3|5532
1646159100000|2022-03-01 18:25:00|11917|11915|11919.4|11917.4|11920.1|11918.1|11915.8|11913.8|5550
1646159400000|2022-03-01 18:30:00|11918.6|11916.6|11919.4|11917.4|11923.3|11921.3|11917.8|11915.8|5018
1646159700000|2022-03-01 18:35:00|11920.1|11918.1|11920.1|11918.1|11922.5|11920.5|11917.8|11915.8|4944
1646160000000|2022-03-01 18:40:00|11920.9|11918.9|11932.6|11930.6|11934.2|11932.2|11920.9|11918.9|8330
1646160300000|2022-03-01 18:45:00|11931.9|11929.9|11926.4|11924.4|11931.9|11929.9|11926.4|11924.4|4979
1646160600000|2022-03-01 18:50:00|11927.2|11925.2|11930.3|11928.3|11931.9|11929.9|11927.2|11925.2|5720
1646160900000|2022-03-01 18:55:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11929.5|11927.5|3092
1646161200000|2022-03-01 19:00:00|11930.3|11928.3|11931.1|11929.1|11934.2|11932.2|11929.5|11927.5|6177
1646161500000|2022-03-01 19:05:00|11931.9|11929.9|11928.7|11926.7|11932.3|11930.3|11924.8|11922.8|9026
1646161800000|2022-03-01 19:10:00|11928|11926|11922.5|11920.5|11928|11926|11922.5|11920.5|4719
1646162100000|2022-03-01 19:15:00|11923.3|11921.3|11924.8|11922.8|11926.4|11924.4|11922.5|11920.5|5943
1646162400000|2022-03-01 19:20:00|11924|11922|11923.3|11921.3|11925.6|11923.6|11922.5|11920.5|4631
1646162700000|2022-03-01 19:25:00|11924|11922|11922.5|11920.5|11926.4|11924.4|11922.5|11920.5|3431
1646163000000|2022-03-01 19:30:00|11923.3|11921.3|11925.6|11923.6|11926.4|11924.4|11922.5|11920.5|2245
1646163300000|2022-03-01 19:35:00|11924.8|11922.8|11925.6|11923.6|11929.5|11927.5|11924.8|11922.8|5414
1646163600000|2022-03-01 19:40:00|11926.4|11924.4|11924.8|11922.8|11927.2|11925.2|11924.8|11922.8|2823
1646163900000|2022-03-01 19:45:00|11925.6|11923.6|11918.6|11916.6|11926.4|11924.4|11915.5|11913.5|6386
1646164200000|2022-03-01 19:50:00|11919|11917|11914.7|11912.7|11920.1|11918.1|11911.5|11909.5|6729
1646164500000|2022-03-01 19:55:00|11913.9|11911.9|11919.4|11917.4|11921.7|11919.7|11913.1|11911.1|7134
1646164800000|2022-03-01 20:00:00|11920.1|11918.1|11913.1|11911.1|11920.9|11918.9|11912.3|11910.3|4060
1646165100000|2022-03-01 20:05:00|11912.3|11910.3|11913.1|11911.1|11913.9|11911.9|11910|11908|3286
1646165400000|2022-03-01 20:10:00|11913.5|11911.5|11911.9|11909.9|11914.7|11912.7|11910.8|11908.8|1572
1646165700000|2022-03-01 20:15:00|11912.3|11910.3|11916.2|11914.2|11916.2|11914.2|11911.5|11909.5|3423
1646166000000|2022-03-01 20:20:00|11917|11915|11917|11915|11917|11915|11914.7|11912.7|2054
1646166300000|2022-03-01 20:25:00|11916.2|11914.2|11914.7|11912.7|11917|11915|11913.1|11911.1|1825
1646166600000|2022-03-01 20:30:00|11913.9|11911.9|11910.8|11908.8|11915.5|11913.5|11909.2|11907.2|4120
1646166900000|2022-03-01 20:35:00|11910|11908|11907.6|11905.6|11910.8|11908.8|11906.9|11904.9|3329
1646167200000|2022-03-01 20:40:00|11906.9|11904.9|11910|11908|11910|11908|11904.5|11902.5|3235
1646167500000|2022-03-01 20:45:00|11910.8|11908.8|11910.8|11908.8|11913.1|11911.1|11910|11908|3589
1646167800000|2022-03-01 20:50:00|11911.5|11909.5|11906.1|11904.1|11911.5|11909.5|11906.1|11904.1|4828
1646168100000|2022-03-01 20:55:00|11906.9|11904.9|11903.7|11901.7|11906.9|11904.9|11901.4|11899.4|6223
1646168400000|2022-03-01 21:00:00|11904.5|11902.5|11901.4|11899.4|11906.1|11904.1|11899.8|11897.8|4962
1646168700000|2022-03-01 21:05:00|11902.2|11900.2|11903.3|11901.3|11905.3|11903.3|11900.6|11898.6|2200
1646169000000|2022-03-01 21:10:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11900.6|11898.6|3366
1646169300000|2022-03-01 21:15:00|11904.5|11902.5|11905.3|11903.3|11906.9|11904.9|11902.2|11900.2|2815
1646169600000|2022-03-01 21:20:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11903.7|11901.7|2400
1646169900000|2022-03-01 21:25:00|11904.5|11902.5|11907.6|11905.6|11908.4|11906.4|11904.5|11902.5|1126
1646170200000|2022-03-01 21:30:00|11908|11906|11908.4|11906.4|11910.8|11908.8|11907.6|11905.6|3252
1646170500000|2022-03-01 21:35:00|11908|11906|11910|11908|11910|11908|11906.1|11904.1|2859
1646170800000|2022-03-01 21:40:00|11909.6|11907.6|11910|11908|11910.8|11908.8|11909.2|11907.2|1048
1646171100000|2022-03-01 21:45:00|11910.8|11908.8|11907.6|11905.6|11912.3|11910.3|11907.6|11905.6|3747
1646171400000|2022-03-01 21:50:00|11908.4|11906.4|11905.3|11903.3|11908.4|11906.4|11905.3|11903.3|1417
1646171700000|2022-03-01 21:55:00|11905.7|11903.7|11897.5|11895.5|11906.1|11904.1|11897.5|11895.5|3042
1646175600000|2022-03-01 23:00:00|11896.7|11894.7|11895.1|11893.1|11897.5|11895.5|11894.4|11892.4|2405
1646175900000|2022-03-01 23:05:00|11894.4|11892.4|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|684
1646176200000|2022-03-01 23:10:00|11895.1|11893.1|11894|11892|11895.9|11893.9|11893.6|11891.6|769
1646176500000|2022-03-01 23:15:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11892.8|11890.8|533
1646176800000|2022-03-01 23:20:00|11894.8|11892.8|11897.5|11895.5|11897.5|11895.5|11894.4|11892.4|628
1646177100000|2022-03-01 23:25:00|11898.3|11896.3|11899|11897|11899.8|11897.8|11897.5|11895.5|492
1646177400000|2022-03-01 23:30:00|11899.8|11897.8|11897.5|11895.5|11899.8|11897.8|11897.5|11895.5|447
1646177700000|2022-03-01 23:35:00|11898.3|11896.3|11895.9|11893.9|11898.3|11896.3|11895.9|11893.9|479
1646178000000|2022-03-01 23:40:00|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|549
1646178300000|2022-03-01 23:45:00|11896.3|11894.3|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|213
1646178600000|2022-03-01 23:50:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|96
1646178900000|2022-03-01 23:55:00|11896.3|11894.3|11894.4|11892.4|11896.7|11894.7|11894.4|11892.4|255
1646179200000|2022-03-02 00:00:00|11895.1|11893.1|11888.9|11886.9|11895.9|11893.9|11887.3|11885.3|2160
1646179500000|2022-03-02 00:05:00|11888.1|11886.1|11888.9|11886.9|11889.7|11887.7|11885.4|11883.4|1637
1646179800000|2022-03-02 00:10:00|11889.7|11887.7|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|1234
1646180100000|2022-03-02 00:15:00|11888.5|11886.5|11888.1|11886.1|11891.2|11889.2|11888.1|11886.1|1389
1646180400000|2022-03-02 00:20:00|11888.5|11886.5|11888.9|11886.9|11891.2|11889.2|11888.5|11886.5|629
1646180700000|2022-03-02 00:25:00|11888.1|11886.1|11885|11883|11888.9|11886.9|11885|11883|1018
1646181000000|2022-03-02 00:30:00|11885.8|11883.8|11887.3|11885.3|11888.9|11886.9|11884.2|11882.2|1299
1646181300000|2022-03-02 00:35:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11885|11883|610
1646181600000|2022-03-02 00:40:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11884.2|11882.2|899
1646181900000|2022-03-02 00:45:00|11884.6|11882.6|11884.2|11882.2|11885|11883|11883.4|11881.4|519
1646182200000|2022-03-02 00:50:00|11884.6|11882.6|11886.5|11884.5|11886.9|11884.9|11884.2|11882.2|505
1646182500000|2022-03-02 00:55:00|11887.3|11885.3|11883.4|11881.4|11887.3|11885.3|11882.6|11880.6|1454
1646182800000|2022-03-02 01:00:00|11884.2|11882.2|11881.9|11879.9|11885|11883|11881.1|11879.1|1246
1646183100000|2022-03-02 01:05:00|11882.6|11880.6|11886.5|11884.5|11886.5|11884.5|11881.9|11879.9|706
1646183400000|2022-03-02 01:10:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|121
1646183700000|2022-03-02 01:15:00|11884.2|11882.2|11886.5|11884.5|11886.9|11884.9|11884.2|11882.2|1209
1646184000000|2022-03-02 01:20:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11885|11883|710
1646184300000|2022-03-02 01:25:00|11884.2|11882.2|11883.4|11881.4|11885|11883|11883.4|11881.4|1142
1646184600000|2022-03-02 01:30:00|11884.2|11882.2|11884.2|11882.2|11885|11883|11883.4|11881.4|428
1646184900000|2022-03-02 01:35:00|11883.8|11881.8|11883.8|11881.8|11884.2|11882.2|11882.6|11880.6|245
1646185200000|2022-03-02 01:40:00|11884.2|11882.2|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|855
1646185500000|2022-03-02 01:45:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11880.3|11878.3|1069
1646185800000|2022-03-02 01:50:00|11881.5|11879.5|11879.5|11877.5|11881.9|11879.9|11878.7|11876.7|1198
1646186100000|2022-03-02 01:55:00|11879.9|11877.9|11877.2|11875.2|11879.9|11877.9|11877.2|11875.2|760
1646186400000|2022-03-02 02:00:00|11876.8|11874.8|11878|11876|11878|11876|11875.6|11873.6|1404
1646186700000|2022-03-02 02:05:00|11878.7|11876.7|11880.3|11878.3|11880.3|11878.3|11878|11876|615
1646187000000|2022-03-02 02:10:00|11881.1|11879.1|11881.9|11879.9|11883.4|11881.4|11880.3|11878.3|453
1646187300000|2022-03-02 02:15:00|11882.6|11880.6|11887.3|11885.3|11888.1|11886.1|11882.6|11880.6|794
1646187600000|2022-03-02 02:20:00|11887.7|11885.7|11892|11890|11892|11890|11887.7|11885.7|738
1646187900000|2022-03-02 02:25:00|11891.2|11889.2|11890.5|11888.5|11892.8|11890.8|11890.5|11888.5|800
1646188200000|2022-03-02 02:30:00|11889.7|11887.7|11888.1|11886.1|11890.5|11888.5|11888.1|11886.1|619
1646188500000|2022-03-02 02:35:00|11887.7|11885.7|11886.5|11884.5|11887.7|11885.7|11885.8|11883.8|386
1646188800000|2022-03-02 02:40:00|11887.3|11885.3|11890.5|11888.5|11891.2|11889.2|11886.5|11884.5|663
1646189100000|2022-03-02 02:45:00|11889.7|11887.7|11888.9|11886.9|11891.2|11889.2|11888.1|11886.1|1070
1646189400000|2022-03-02 02:50:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|211
1646189700000|2022-03-02 02:55:00|11886.9|11884.9|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|134
1646190000000|2022-03-02 03:00:00|11886.9|11884.9|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|217
1646190300000|2022-03-02 03:05:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|188
1646190600000|2022-03-02 03:10:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|239
1646190900000|2022-03-02 03:15:00|11885.8|11883.8|11885|11883|11886.5|11884.5|11885|11883|467
1646191200000|2022-03-02 03:20:00|11884.2|11882.2|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|539
1646191500000|2022-03-02 03:25:00|11883|11881|11882.6|11880.6|11883.4|11881.4|11882.6|11880.6|437
1646191800000|2022-03-02 03:30:00|11883.4|11881.4|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|306
1646192100000|2022-03-02 03:35:00|11883.8|11881.8|11888.9|11886.9|11889.7|11887.7|11883.8|11881.8|616
1646192400000|2022-03-02 03:40:00|11889.7|11887.7|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|176
1646192700000|2022-03-02 03:45:00|11890.5|11888.5|11891.6|11889.6|11891.6|11889.6|11889.7|11887.7|305
1646193000000|2022-03-02 03:50:00|11892|11890|11892|11890|11892.8|11890.8|11890.5|11888.5|388
1646193300000|2022-03-02 03:55:00|11891.6|11889.6|11891.2|11889.2|11892|11890|11890.5|11888.5|129
1646193600000|2022-03-02 04:00:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|271
1646193900000|2022-03-02 04:05:00|11892.4|11890.4|11892.8|11890.8|11892.8|11890.8|11892|11890|154
1646194200000|2022-03-02 04:10:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|251
1646194500000|2022-03-02 04:15:00|11892.8|11890.8|11895.9|11893.9|11899|11897|11892.8|11890.8|1038
1646194800000|2022-03-02 04:20:00|11896.3|11894.3|11895.1|11893.1|11896.7|11894.7|11894.8|11892.8|278
1646195100000|2022-03-02 04:25:00|11894.8|11892.8|11893.6|11891.6|11895.1|11893.1|11893.6|11891.6|199
1646195400000|2022-03-02 04:30:00|11892.8|11890.8|11889.7|11887.7|11892.8|11890.8|11889.7|11887.7|533
1646195700000|2022-03-02 04:35:00|11890.1|11888.1|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|413
1646196000000|2022-03-02 04:40:00|11890.5|11888.5|11890.5|11888.5|11890.8|11888.8|11890.5|11888.5|65
1646196300000|2022-03-02 04:45:00|11889.7|11887.7|11892|11890|11892|11890|11889.7|11887.7|245
1646196600000|2022-03-02 04:50:00|11891.6|11889.6|11890.5|11888.5|11891.6|11889.6|11890.5|11888.5|54
1646196900000|2022-03-02 04:55:00|11891.2|11889.2|11891.6|11889.6|11892|11890|11889.7|11887.7|144
1646197200000|2022-03-02 05:00:00|11891.2|11889.2|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|437
1646197500000|2022-03-02 05:05:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11892|11890|89
1646197800000|2022-03-02 05:10:00|11891.6|11889.6|11893.6|11891.6|11894.4|11892.4|11890.5|11888.5|542
1646198100000|2022-03-02 05:15:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11890.5|11888.5|407
1646198400000|2022-03-02 05:20:00|11893.2|11891.2|11895.9|11893.9|11896.3|11894.3|11892|11890|385
1646198700000|2022-03-02 05:25:00|11896.3|11894.3|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|850
1646199000000|2022-03-02 05:30:00|11895.9|11893.9|11895.5|11893.5|11895.9|11893.9|11895.1|11893.1|337
1646199300000|2022-03-02 05:35:00|11895.1|11893.1|11898.7|11896.7|11900.6|11898.6|11895.1|11893.1|991
1646199600000|2022-03-02 05:40:00|11898.3|11896.3|11899|11897|11899|11897|11897.5|11895.5|367
1646199900000|2022-03-02 05:45:00|11898.3|11896.3|11900.6|11898.6|11901.4|11899.4|11898.3|11896.3|408
1646200200000|2022-03-02 05:50:00|11901|11899|11903.7|11901.7|11903.7|11901.7|11900.6|11898.6|920
1646200500000|2022-03-02 05:55:00|11904.5|11902.5|11908|11906|11908|11906|11904.5|11902.5|1185
1646200800000|2022-03-02 06:00:00|11908.4|11906.4|11909.2|11907.2|11910.8|11908.8|11908.4|11906.4|1141
1646201100000|2022-03-02 06:05:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|573
1646201400000|2022-03-02 06:10:00|11909.2|11907.2|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|664
1646201700000|2022-03-02 06:15:00|11906.9|11904.9|11906.9|11904.9|11908.4|11906.4|11906.5|11904.5|685
1646202000000|2022-03-02 06:20:00|11907.6|11905.6|11911.5|11909.5|11911.5|11909.5|11906.9|11904.9|1182
1646202300000|2022-03-02 06:25:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|616
1646202600000|2022-03-02 06:30:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|755
1646202900000|2022-03-02 06:35:00|11911.9|11909.9|11912.3|11910.3|11912.7|11910.7|11911.5|11909.5|413
1646203200000|2022-03-02 06:40:00|11911.9|11909.9|11919.4|11917.4|11919.4|11917.4|11911.5|11909.5|1117
1646203500000|2022-03-02 06:45:00|11918.6|11916.6|11927.2|11925.2|11927.2|11925.2|11918.6|11916.6|3535
1646203800000|2022-03-02 06:50:00|11926.8|11924.8|11920.9|11918.9|11931.9|11929.9|11920.9|11918.9|2755
1646204100000|2022-03-02 06:55:00|11921.7|11919.7|11925.6|11923.6|11925.6|11923.6|11920.1|11918.1|1397
1646204400000|2022-03-02 07:00:00|11924.8|11922.8|11927.2|11925.2|11928|11926|11922.5|11920.5|1964
1646204700000|2022-03-02 07:05:00|11928|11926|11931.1|11929.1|11931.9|11929.9|11925.6|11923.6|1780
1646205000000|2022-03-02 07:10:00|11930.7|11928.7|11930.3|11928.3|11931.1|11929.1|11926.4|11924.4|1606
1646205300000|2022-03-02 07:15:00|11930.7|11928.7|11928.7|11926.7|11931.1|11929.1|11928.7|11926.7|1368
1646205600000|2022-03-02 07:20:00|11928.3|11926.3|11920.9|11918.9|11928.7|11926.7|11920.1|11918.1|2277
1646205900000|2022-03-02 07:25:00|11921.7|11919.7|11924|11922|11924|11922|11916.2|11914.2|2169
1646206200000|2022-03-02 07:30:00|11924.8|11922.8|11910|11908|11924.8|11922.8|11910|11908|2969
1646206500000|2022-03-02 07:35:00|11910.8|11908.8|11908.4|11906.4|11911.5|11909.5|11907.6|11905.6|3613
1646206800000|2022-03-02 07:40:00|11907.6|11905.6|11910.4|11908.4|11911.5|11909.5|11906.9|11904.9|951
1646207100000|2022-03-02 07:45:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11908.4|11906.4|2047
1646207400000|2022-03-02 07:50:00|11910|11908|11912.3|11910.3|11913.9|11911.9|11910|11908|1324
1646207700000|2022-03-02 07:55:00|11912.7|11910.7|11909.2|11907.2|11915.5|11913.5|11908.8|11906.8|2248
1646208000000|2022-03-02 08:00:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11904.5|11902.5|3122
1646208300000|2022-03-02 08:05:00|11909.2|11907.2|11907.6|11905.6|11910|11908|11906.9|11904.9|1272
1646208600000|2022-03-02 08:10:00|11908.4|11906.4|11906.1|11904.1|11908.4|11906.4|11904.5|11902.5|1467
1646208900000|2022-03-02 08:15:00|11905.3|11903.3|11903|11901|11906.1|11904.1|11900.6|11898.6|1695
1646209200000|2022-03-02 08:20:00|11903.7|11901.7|11903.7|11901.7|11903.7|11901.7|11901.4|11899.4|1693
1646209500000|2022-03-02 08:25:00|11903.3|11901.3|11906.1|11904.1|11907.6|11905.6|11903|11901|2388
1646209800000|2022-03-02 08:30:00|11906.9|11904.9|11902.2|11900.2|11906.9|11904.9|11901.4|11899.4|1352
1646210100000|2022-03-02 08:35:00|11901.4|11899.4|11889.7|11887.7|11902.2|11900.2|11888.9|11886.9|4619
1646210400000|2022-03-02 08:40:00|11889.3|11887.3|11892.8|11890.8|11895.1|11893.1|11887.3|11885.3|3567
1646210700000|2022-03-02 08:45:00|11892|11890|11892|11890|11895.1|11893.1|11891.2|11889.2|1645
1646211000000|2022-03-02 08:50:00|11892.8|11890.8|11897.5|11895.5|11897.5|11895.5|11891.2|11889.2|1541
1646211300000|2022-03-02 08:55:00|11896.7|11894.7|11899|11897|11903.7|11901.7|11896.7|11894.7|3843
1646211600000|2022-03-02 09:00:00|11899.8|11897.8|11899.8|11897.8|11900.6|11898.6|11898.3|11896.3|2023
1646211900000|2022-03-02 09:05:00|11899|11897|11895.9|11893.9|11899|11897|11893.6|11891.6|1701
1646212200000|2022-03-02 09:10:00|11896.7|11894.7|11898.3|11896.3|11899.8|11897.8|11895.9|11893.9|1735
1646212500000|2022-03-02 09:15:00|11897.5|11895.5|11899.8|11897.8|11900.6|11898.6|11897.5|11895.5|994
1646212800000|2022-03-02 09:20:00|11900.6|11898.6|11905.3|11903.3|11905.3|11903.3|11900.6|11898.6|2856
1646213100000|2022-03-02 09:25:00|11904.5|11902.5|11900.6|11898.6|11905.3|11903.3|11899|11897|2061
1646213400000|2022-03-02 09:30:00|11902.2|11900.2|11893.6|11891.6|11903|11901|11893.2|11891.2|2597
1646213700000|2022-03-02 09:35:00|11894.4|11892.4|11896.3|11894.3|11897.1|11895.1|11894.4|11892.4|1150
1646214000000|2022-03-02 09:40:00|11896.7|11894.7|11895.1|11893.1|11897.5|11895.5|11895.1|11893.1|976
1646214300000|2022-03-02 09:45:00|11895.9|11893.9|11895.9|11893.9|11900.6|11898.6|11894.4|11892.4|2128
1646214600000|2022-03-02 09:50:00|11895.1|11893.1|11893.6|11891.6|11895.9|11893.9|11892.8|11890.8|1979
1646214900000|2022-03-02 09:55:00|11892.8|11890.8|11888.9|11886.9|11894.4|11892.4|11888.9|11886.9|1436
1646215200000|2022-03-02 10:00:00|11888.1|11886.1|11884.6|11882.6|11888.1|11886.1|11883.4|11881.4|3397
1646215500000|2022-03-02 10:05:00|11884.2|11882.2|11883.4|11881.4|11885.8|11883.8|11882.6|11880.6|2507
1646215800000|2022-03-02 10:10:00|11882.6|11880.6|11880.3|11878.3|11884.2|11882.2|11880.3|11878.3|2193
1646216100000|2022-03-02 10:15:00|11881.1|11879.1|11879.5|11877.5|11881.1|11879.1|11878|11876|2978
1646216400000|2022-03-02 10:20:00|11880.3|11878.3|11878.7|11876.7|11880.3|11878.3|11877.2|11875.2|2703
1646216700000|2022-03-02 10:25:00|11879.5|11877.5|11881.9|11879.9|11885|11883|11879.5|11877.5|1984
1646217000000|2022-03-02 10:30:00|11882.6|11880.6|11882.6|11880.6|11884.2|11882.2|11881.1|11879.1|934
1646217300000|2022-03-02 10:35:00|11881.9|11879.9|11874|11872|11882.6|11880.6|11874|11872|2613
1646217600000|2022-03-02 10:40:00|11873.3|11871.3|11877.2|11875.2|11877.2|11875.2|11871.7|11869.7|2574
1646217900000|2022-03-02 10:45:00|11878|11876|11881.1|11879.1|11881.1|11879.1|11877.2|11875.2|1174
1646218200000|2022-03-02 10:50:00|11880.3|11878.3|11878|11876|11881.9|11879.9|11878|11876|965
1646218500000|2022-03-02 10:55:00|11877.2|11875.2|11875.6|11873.6|11878|11876|11874.8|11872.8|1401
1646218800000|2022-03-02 11:00:00|11874.8|11872.8|11878.7|11876.7|11879.5|11877.5|11874.8|11872.8|872
1646219100000|2022-03-02 11:05:00|11878|11876|11875.6|11873.6|11878|11876|11875.6|11873.6|950
1646219400000|2022-03-02 11:10:00|11874.8|11872.8|11872.5|11870.5|11875.6|11873.6|11871.7|11869.7|1105
1646219700000|2022-03-02 11:15:00|11873.3|11871.3|11871.7|11869.7|11873.3|11871.3|11871.7|11869.7|777
1646220000000|2022-03-02 11:20:00|11872.1|11870.1|11874|11872|11875.6|11873.6|11871.7|11869.7|1136
1646220300000|2022-03-02 11:25:00|11873.3|11871.3|11874.8|11872.8|11874.8|11872.8|11873.3|11871.3|822
1646220600000|2022-03-02 11:30:00|11874|11872|11870.9|11868.9|11874.8|11872.8|11869.4|11867.4|1925
1646220900000|2022-03-02 11:35:00|11871.7|11869.7|11870.1|11868.1|11871.7|11869.7|11867|11865|3370
1646221200000|2022-03-02 11:40:00|11870.9|11868.9|11873.3|11871.3|11874.8|11872.8|11870.9|11868.9|2693
1646221500000|2022-03-02 11:45:00|11872.5|11870.5|11878|11876|11878.7|11876.7|11872.5|11870.5|2233
1646221800000|2022-03-02 11:50:00|11878.7|11876.7|11875.6|11873.6|11878.7|11876.7|11874.4|11872.4|1963
1646222100000|2022-03-02 11:55:00|11876.4|11874.4|11870.9|11868.9|11877.2|11875.2|11870.9|11868.9|3235
1646222400000|2022-03-02 12:00:00|11869.4|11867.4|11869.4|11867.4|11871.7|11869.7|11869.4|11867.4|2064
1646222700000|2022-03-02 12:05:00|11869.8|11867.8|11867|11865|11869.8|11867.8|11866.2|11864.2|1778
1646223000000|2022-03-02 12:10:00|11867.8|11865.8|11870.1|11868.1|11870.9|11868.9|11867|11865|3204
1646223300000|2022-03-02 12:15:00|11869.4|11867.4|11864.7|11862.7|11870.1|11868.1|11864.7|11862.7|2142
1646223600000|2022-03-02 12:20:00|11865.5|11863.5|11866.2|11864.2|11867|11865|11863.9|11861.9|1653
1646223900000|2022-03-02 12:25:00|11865.8|11863.8|11862.3|11860.3|11866.2|11864.2|11861.5|11859.5|2380
1646224200000|2022-03-02 12:30:00|11863.1|11861.1|11869.4|11867.4|11870.9|11868.9|11863.1|11861.1|2574
1646224500000|2022-03-02 12:35:00|11870.1|11868.1|11867|11865|11870.5|11868.5|11867|11865|1919
1646224800000|2022-03-02 12:40:00|11866.2|11864.2|11867|11865|11867.8|11865.8|11866.2|11864.2|1754
1646225100000|2022-03-02 12:45:00|11867.8|11865.8|11873.3|11871.3|11874|11872|11867.8|11865.8|1573
1646225400000|2022-03-02 12:50:00|11873.7|11871.7|11873.3|11871.3|11873.7|11871.7|11869.4|11867.4|3481
1646225700000|2022-03-02 12:55:00|11872.5|11870.5|11873.3|11871.3|11875.6|11873.6|11871.7|11869.7|2676
1646226000000|2022-03-02 13:00:00|11874|11872|11867|11865|11874.8|11872.8|11866.2|11864.2|6418
1646226300000|2022-03-02 13:05:00|11866.2|11864.2|11870.1|11868.1|11870.9|11868.9|11865.5|11863.5|3352
1646226600000|2022-03-02 13:10:00|11869.4|11867.4|11869.8|11867.8|11870.1|11868.1|11866.6|11864.6|3446
1646226900000|2022-03-02 13:15:00|11869.4|11867.4|11860.8|11858.8|11869.4|11867.4|11860|11858|6968
1646227200000|2022-03-02 13:20:00|11861.5|11859.5|11860|11858|11863.9|11861.9|11859.2|11857.2|6101
1646227500000|2022-03-02 13:25:00|11860.8|11858.8|11863.1|11861.1|11863.9|11861.9|11860.8|11858.8|4062
1646227800000|2022-03-02 13:30:00|11863.9|11861.9|11857.3|11855.3|11869.4|11867.4|11856.1|11854.1|9177
1646228100000|2022-03-02 13:35:00|11857.6|11855.6|11860.8|11858.8|11860.8|11858.8|11853|11851|6256
1646228400000|2022-03-02 13:40:00|11862.3|11860.3|11863.9|11861.9|11866.2|11864.2|11860|11858|6440
1646228700000|2022-03-02 13:45:00|11864.7|11862.7|11862.3|11860.3|11864.7|11862.7|11860|11858|5719
1646229000000|2022-03-02 13:50:00|11863.1|11861.1|11868.6|11866.6|11869.4|11867.4|11863.1|11861.1|7276
1646229300000|2022-03-02 13:55:00|11869.4|11867.4|11858.4|11856.4|11869.4|11867.4|11858.4|11856.4|5900
1646229600000|2022-03-02 14:00:00|11859.2|11857.2|11860|11858|11860.8|11858.8|11858.4|11856.4|6465
1646229900000|2022-03-02 14:05:00|11860.8|11858.8|11859.2|11857.2|11861.5|11859.5|11859.2|11857.2|5146
1646230200000|2022-03-02 14:10:00|11858.4|11856.4|11861.5|11859.5|11863.9|11861.9|11857.6|11855.6|5168
1646230500000|2022-03-02 14:15:00|11858.4|11856.4|11860|11858|11861.5|11859.5|11857.6|11855.6|6607
1646230800000|2022-03-02 14:20:00|11860.8|11858.8|11858.4|11856.4|11860.8|11858.8|11857.6|11855.6|5333
1646231100000|2022-03-02 14:25:00|11857.6|11855.6|11857.6|11855.6|11859.2|11857.2|11856.1|11854.1|3393
1646231400000|2022-03-02 14:30:00|11856.9|11854.9|11852.2|11850.2|11858.4|11856.4|11851.4|11849.4|5617
1646231700000|2022-03-02 14:35:00|11851.4|11849.4|11856.1|11854.1|11856.9|11854.9|11850.6|11848.6|7458
1646232000000|2022-03-02 14:40:00|11855.7|11853.7|11855.3|11853.3|11856.1|11854.1|11853.7|11851.7|3717
1646232300000|2022-03-02 14:45:00|11854.5|11852.5|11851.4|11849.4|11856.9|11854.9|11851.4|11849.4|4326
1646232600000|2022-03-02 14:50:00|11852.2|11850.2|11853|11851|11853.7|11851.7|11850.6|11848.6|3659
1646232900000|2022-03-02 14:55:00|11852.2|11850.2|11854.5|11852.5|11856.9|11854.9|11852.2|11850.2|7231
1646233200000|2022-03-02 15:00:00|11855.3|11853.3|11850.6|11848.6|11855.3|11853.3|11849|11847|3880
1646233500000|2022-03-02 15:05:00|11851.4|11849.4|11853|11851|11853.7|11851.7|11851.4|11849.4|3204
1646233800000|2022-03-02 15:10:00|11853.7|11851.7|11855.3|11853.3|11857.6|11855.6|11853.7|11851.7|3984
1646234100000|2022-03-02 15:15:00|11854.5|11852.5|11850.6|11848.6|11856.1|11854.1|11850.2|11848.2|4371
1646234400000|2022-03-02 15:20:00|11851.4|11849.4|11856.1|11854.1|11858.4|11856.4|11851.4|11849.4|6150
1646234700000|2022-03-02 15:25:00|11856.9|11854.9|11859.2|11857.2|11861.5|11859.5|11853.7|11851.7|8534
1646235000000|2022-03-02 15:30:00|11858.4|11856.4|11842|11840|11858.4|11856.4|11841.2|11839.2|16773
1646235300000|2022-03-02 15:35:00|11842.8|11840.8|11841.2|11839.2|11842.8|11840.8|11838.9|11836.9|9371
1646235600000|2022-03-02 15:40:00|11842|11840|11836.5|11834.5|11842|11840|11835|11833|6185
1646235900000|2022-03-02 15:45:00|11835.8|11833.8|11837.3|11835.3|11838.1|11836.1|11835.8|11833.8|4929
1646236200000|2022-03-02 15:50:00|11836.5|11834.5|11831.9|11829.9|11836.5|11834.5|11831.9|11829.9|7640
1646236500000|2022-03-02 15:55:00|11831.5|11829.5|11828|11826|11831.5|11829.5|11828|11826|7713
1646236800000|2022-03-02 16:00:00|11828.7|11826.7|11825.6|11823.6|11829.5|11827.5|11820.1|11818.1|10553
1646237100000|2022-03-02 16:05:00|11826|11824|11823.7|11821.7|11826.4|11824.4|11823.3|11821.3|5818
1646237400000|2022-03-02 16:10:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11822.5|11820.5|4705
1646237700000|2022-03-02 16:15:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11822.5|11820.5|4965
1646238000000|2022-03-02 16:20:00|11825.6|11823.6|11821.7|11819.7|11827.2|11825.2|11820.9|11818.9|6428
1646238300000|2022-03-02 16:25:00|11822.5|11820.5|11827.2|11825.2|11827.2|11825.2|11821.7|11819.7|4332
1646238600000|2022-03-02 16:30:00|11826.4|11824.4|11824.8|11822.8|11828.7|11826.7|11818.6|11816.6|6865
1646238900000|2022-03-02 16:35:00|11824|11822|11826.4|11824.4|11827.2|11825.2|11823.3|11821.3|4996
1646239200000|2022-03-02 16:40:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11822.5|11820.5|3004
1646239500000|2022-03-02 16:45:00|11825.6|11823.6|11829.5|11827.5|11829.5|11827.5|11824|11822|3731
1646239800000|2022-03-02 16:50:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11826.4|11824.4|4778
1646240100000|2022-03-02 16:55:00|11827.2|11825.2|11826.4|11824.4|11828.7|11826.7|11824|11822|3322
1646240400000|2022-03-02 17:00:00|11825.6|11823.6|11822.5|11820.5|11826.4|11824.4|11821.7|11819.7|5046
1646240700000|2022-03-02 17:05:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11821.7|11819.7|3582
1646241000000|2022-03-02 17:10:00|11822.5|11820.5|11825.6|11823.6|11826.4|11824.4|11822.5|11820.5|3429
1646241300000|2022-03-02 17:15:00|11824.8|11822.8|11827.2|11825.2|11827.2|11825.2|11824|11822|2158
1646241600000|2022-03-02 17:20:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824|11822|3272
1646241900000|2022-03-02 17:25:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|2781
1646242200000|2022-03-02 17:30:00|11822.9|11820.9|11824.8|11822.8|11824.8|11822.8|11821.7|11819.7|2756
1646242500000|2022-03-02 17:35:00|11824|11822|11823.3|11821.3|11824|11822|11823.3|11821.3|2351
1646242800000|2022-03-02 17:40:00|11824|11822|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|2394
1646243100000|2022-03-02 17:45:00|11824|11822|11824|11822|11824.8|11822.8|11824|11822|1349
1646243400000|2022-03-02 17:50:00|11824.8|11822.8|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|3945
1646243700000|2022-03-02 17:55:00|11824.8|11822.8|11826.4|11824.4|11826.4|11824.4|11824|11822|2678
1646244000000|2022-03-02 18:00:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11825.6|11823.6|3006
1646244300000|2022-03-02 18:05:00|11827.6|11825.6|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|1895
1646244600000|2022-03-02 18:10:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|1781
1646244900000|2022-03-02 18:15:00|11826.8|11824.8|11825.6|11823.6|11826.8|11824.8|11824.8|11822.8|2588
1646245200000|2022-03-02 18:20:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|1063
1646245500000|2022-03-02 18:25:00|11824.4|11822.4|11828|11826|11828|11826|11824|11822|2239
1646245800000|2022-03-02 18:30:00|11827.2|11825.2|11826|11824|11827.2|11825.2|11824.8|11822.8|772
1646246100000|2022-03-02 18:35:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|597
1646246400000|2022-03-02 18:40:00|11826.4|11824.4|11826.4|11824.4|11828|11826|11826.4|11824.4|2169
1646246700000|2022-03-02 18:45:00|11825.6|11823.6|11823.3|11821.3|11826.4|11824.4|11823.3|11821.3|2416
1646247000000|2022-03-02 18:50:00|11822.5|11820.5|11817.8|11815.8|11822.5|11820.5|11817.8|11815.8|3732
1646247300000|2022-03-02 18:55:00|11818.6|11816.6|11816.2|11814.2|11819.4|11817.4|11815.5|11813.5|3551
1646247600000|2022-03-02 19:00:00|11815.5|11813.5|11817|11815|11817.8|11815.8|11815.5|11813.5|3440
1646247900000|2022-03-02 19:05:00|11816.2|11814.2|11814.7|11812.7|11817|11815|11814.7|11812.7|3347
1646248200000|2022-03-02 19:10:00|11815.5|11813.5|11817.8|11815.8|11818.6|11816.6|11814.7|11812.7|6306
1646248500000|2022-03-02 19:15:00|11817|11815|11818.6|11816.6|11818.6|11816.6|11817|11815|1262
1646248800000|2022-03-02 19:20:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|3468
1646249100000|2022-03-02 19:25:00|11818.6|11816.6|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|3653
1646249400000|2022-03-02 19:30:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11817.8|11815.8|3070
1646249700000|2022-03-02 19:35:00|11820.1|11818.1|11817.8|11815.8|11820.1|11818.1|11817.8|11815.8|4914
1646250000000|2022-03-02 19:40:00|11818.6|11816.6|11817|11815|11818.6|11816.6|11816.2|11814.2|2685
1646250300000|2022-03-02 19:45:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11814.7|11812.7|2789
1646250600000|2022-03-02 19:50:00|11814.7|11812.7|11815.5|11813.5|11817|11815|11813.9|11811.9|6340
1646250900000|2022-03-02 19:55:00|11816.2|11814.2|11815.5|11813.5|11817.8|11815.8|11813.9|11811.9|7449
1646251200000|2022-03-02 20:00:00|11816.2|11814.2|11817.8|11815.8|11819.4|11817.4|11816.2|11814.2|6364
1646251500000|2022-03-02 20:05:00|11817|11815|11820.1|11818.1|11820.1|11818.1|11817|11815|1714
1646251800000|2022-03-02 20:10:00|11819.4|11817.4|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|3168
1646252100000|2022-03-02 20:15:00|11821.3|11819.3|11820.1|11818.1|11821.3|11819.3|11820.1|11818.1|1854
1646252400000|2022-03-02 20:20:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11819.4|11817.4|3375
1646252700000|2022-03-02 20:25:00|11820.1|11818.1|11817.8|11815.8|11820.9|11818.9|11817.8|11815.8|4580
1646253000000|2022-03-02 20:30:00|11818.6|11816.6|11813.9|11811.9|11818.6|11816.6|11813.1|11811.1|4166
1646253300000|2022-03-02 20:35:00|11814.7|11812.7|11811.5|11809.5|11815.5|11813.5|11810|11808|5736
1646253600000|2022-03-02 20:40:00|11812.3|11810.3|11806.9|11804.9|11812.3|11810.3|11806.1|11804.1|3915
1646253900000|2022-03-02 20:45:00|11806.1|11804.1|11807.6|11805.6|11810|11808|11806.1|11804.1|4609
1646254200000|2022-03-02 20:50:00|11806.9|11804.9|11806.9|11804.9|11806.9|11804.9|11805.3|11803.3|3168
1646254500000|2022-03-02 20:55:00|11806.1|11804.1|11803.7|11801.7|11808.4|11806.4|11802.2|11800.2|7657
1646254800000|2022-03-02 21:00:00|11804.5|11802.5|11802.2|11800.2|11806.1|11804.1|11802.2|11800.2|8582
1646255100000|2022-03-02 21:05:00|11803|11801|11803.7|11801.7|11804.5|11802.5|11801.4|11799.4|12819
1646255400000|2022-03-02 21:10:00|11804.5|11802.5|11806.9|11804.9|11806.9|11804.9|11804.1|11802.1|2478
1646255700000|2022-03-02 21:15:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11806.1|11804.1|1792
1646256000000|2022-03-02 21:20:00|11808.4|11806.4|11810.8|11808.8|11810.8|11808.8|11807.6|11805.6|2904
1646256300000|2022-03-02 21:25:00|11811.5|11809.5|11811.5|11809.5|11811.5|11809.5|11810|11808|3249
1646256600000|2022-03-02 21:30:00|11810.8|11808.8|11811.5|11809.5|11812.3|11810.3|11809.2|11807.2|807
1646256900000|2022-03-02 21:35:00|11810.8|11808.8|11813.9|11811.9|11813.9|11811.9|11810.8|11808.8|1648
1646257200000|2022-03-02 21:40:00|11813.1|11811.1|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|2184
1646257500000|2022-03-02 21:45:00|11813.9|11811.9|11810.8|11808.8|11814.7|11812.7|11810.8|11808.8|1355
1646257800000|2022-03-02 21:50:00|11811.5|11809.5|11811.5|11809.5|11813.1|11811.1|11811.5|11809.5|1241
1646258100000|2022-03-02 21:55:00|11812.3|11810.3|11813.9|11811.9|11815.5|11813.5|11811.5|11809.5|3696
1646262000000|2022-03-02 23:00:00|11819.4|11817.4|11823.3|11821.3|11828|11826|11819.4|11817.4|2225
1646262300000|2022-03-02 23:05:00|11824|11822|11826.4|11824.4|11827.2|11825.2|11823.3|11821.3|1358
1646262600000|2022-03-02 23:10:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11825.2|11823.2|651
1646262900000|2022-03-02 23:15:00|11828|11826|11830.3|11828.3|11830.3|11828.3|11827.2|11825.2|1261
1646263200000|2022-03-02 23:20:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11829.5|11827.5|1173
1646263500000|2022-03-02 23:25:00|11831.1|11829.1|11834.2|11832.2|11834.2|11832.2|11831.1|11829.1|450
1646263800000|2022-03-02 23:30:00|11833.8|11831.8|11837.3|11835.3|11838.9|11836.9|11833.8|11831.8|2138
1646264100000|2022-03-02 23:35:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|1077
1646264400000|2022-03-02 23:40:00|11838.9|11836.9|11835|11833|11838.9|11836.9|11835|11833|879
1646264700000|2022-03-02 23:45:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11831.9|11829.9|963
1646265000000|2022-03-02 23:50:00|11831.9|11829.9|11833|11831|11834.2|11832.2|11831.9|11829.9|312
1646265300000|2022-03-02 23:55:00|11832.6|11830.6|11832.6|11830.6|11833|11831|11831.1|11829.1|865
1646265600000|2022-03-03 00:00:00|11833|11831|11835|11833|11838.1|11836.1|11832.6|11830.6|1837
1646265900000|2022-03-03 00:05:00|11835.8|11833.8|11837.3|11835.3|11838.9|11836.9|11835.8|11833.8|1220
1646266200000|2022-03-03 00:10:00|11837.7|11835.7|11837.3|11835.3|11839.7|11837.7|11837.3|11835.3|1309
1646266500000|2022-03-03 00:15:00|11836.5|11834.5|11831.1|11829.1|11836.5|11834.5|11831.1|11829.1|962
1646266800000|2022-03-03 00:20:00|11830.3|11828.3|11828.7|11826.7|11831.9|11829.9|11827.2|11825.2|1935
1646267100000|2022-03-03 00:25:00|11829.5|11827.5|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|915
1646267400000|2022-03-03 00:30:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1127
1646267700000|2022-03-03 00:35:00|11832.3|11830.3|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|241
1646268000000|2022-03-03 00:40:00|11831.5|11829.5|11833.4|11831.4|11833.4|11831.4|11831.1|11829.1|240
1646268300000|2022-03-03 00:45:00|11832.6|11830.6|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|630
1646268600000|2022-03-03 00:50:00|11832.3|11830.3|11831.1|11829.1|11832.3|11830.3|11830.3|11828.3|243
1646268900000|2022-03-03 00:55:00|11830.3|11828.3|11830.3|11828.3|11830.7|11828.7|11829.5|11827.5|607
1646269200000|2022-03-03 01:00:00|11829.5|11827.5|11829.1|11827.1|11830.3|11828.3|11828|11826|402
1646269500000|2022-03-03 01:05:00|11829.5|11827.5|11832.6|11830.6|11832.6|11830.6|11828.7|11826.7|787
1646269800000|2022-03-03 01:10:00|11831.9|11829.9|11834.2|11832.2|11835|11833|11831.9|11829.9|548
1646270100000|2022-03-03 01:15:00|11834.6|11832.6|11836.5|11834.5|11836.5|11834.5|11834.2|11832.2|643
1646270400000|2022-03-03 01:20:00|11836.2|11834.2|11839.7|11837.7|11839.7|11837.7|11836.2|11834.2|832
1646270700000|2022-03-03 01:25:00|11840.5|11838.5|11837.3|11835.3|11840.5|11838.5|11837.3|11835.3|748
1646271000000|2022-03-03 01:30:00|11837.7|11835.7|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|519
1646271300000|2022-03-03 01:35:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|409
1646271600000|2022-03-03 01:40:00|11835.8|11833.8|11832.6|11830.6|11836.5|11834.5|11832.6|11830.6|528
1646271900000|2022-03-03 01:45:00|11831.9|11829.9|11832.3|11830.3|11832.6|11830.6|11829.5|11827.5|964
1646272200000|2022-03-03 01:50:00|11831.9|11829.9|11831.5|11829.5|11833.4|11831.4|11830.3|11828.3|414
1646272500000|2022-03-03 01:55:00|11831.1|11829.1|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|393
1646272800000|2022-03-03 02:00:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|600
1646273100000|2022-03-03 02:05:00|11834.6|11832.6|11833.4|11831.4|11835|11833|11833.4|11831.4|197
1646273400000|2022-03-03 02:10:00|11833|11831|11832.6|11830.6|11833|11831|11831.9|11829.9|368
1646273700000|2022-03-03 02:15:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11833|11831|542
1646274000000|2022-03-03 02:20:00|11833.8|11831.8|11833.8|11831.8|11834.2|11832.2|11833.4|11831.4|466
1646274300000|2022-03-03 02:25:00|11833.4|11831.4|11831.9|11829.9|11835|11833|11831.1|11829.1|638
1646274600000|2022-03-03 02:30:00|11831.1|11829.1|11828|11826|11831.9|11829.9|11828|11826|535
1646274900000|2022-03-03 02:35:00|11828.3|11826.3|11827.2|11825.2|11828.3|11826.3|11826.4|11824.4|1117
1646275200000|2022-03-03 02:40:00|11826.4|11824.4|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|377
1646275500000|2022-03-03 02:45:00|11827.6|11825.6|11824|11822|11828|11826|11824|11822|451
1646275800000|2022-03-03 02:50:00|11824.4|11822.4|11824.8|11822.8|11824.8|11822.8|11824|11822|135
1646276100000|2022-03-03 02:55:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|714
1646276400000|2022-03-03 03:00:00|11825.6|11823.6|11828.7|11826.7|11829.5|11827.5|11825.6|11823.6|418
1646276700000|2022-03-03 03:05:00|11829.1|11827.1|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|249
1646277000000|2022-03-03 03:10:00|11828.7|11826.7|11831.1|11829.1|11831.5|11829.5|11828.7|11826.7|269
1646277300000|2022-03-03 03:15:00|11831.9|11829.9|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|618
1646277600000|2022-03-03 03:20:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|146
1646277900000|2022-03-03 03:25:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|87
1646278200000|2022-03-03 03:30:00|11831.9|11829.9|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|191
1646278500000|2022-03-03 03:35:00|11833.8|11831.8|11831.9|11829.9|11834.2|11832.2|11831.9|11829.9|304
1646278800000|2022-03-03 03:40:00|11831.1|11829.1|11830.3|11828.3|11831.5|11829.5|11830.3|11828.3|318
1646279100000|2022-03-03 03:45:00|11829.5|11827.5|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|361
1646279400000|2022-03-03 03:50:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.1|11827.1|79
1646279700000|2022-03-03 03:55:00|11829.1|11827.1|11829.5|11827.5|11829.9|11827.9|11828.7|11826.7|141
1646280000000|2022-03-03 04:00:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|126
1646280300000|2022-03-03 04:05:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11828|11826|209
1646280600000|2022-03-03 04:10:00|11827.2|11825.2|11828.7|11826.7|11829.5|11827.5|11827.2|11825.2|752
1646280900000|2022-03-03 04:15:00|11829.1|11827.1|11829.9|11827.9|11829.9|11827.9|11828.7|11826.7|193
1646281200000|2022-03-03 04:20:00|11829.5|11827.5|11828.7|11826.7|11829.5|11827.5|11828|11826|127
1646281500000|2022-03-03 04:25:00|11828.3|11826.3|11828.7|11826.7|11828.7|11826.7|11828|11826|123
1646281800000|2022-03-03 04:30:00|11828.3|11826.3|11828.7|11826.7|11829.5|11827.5|11828|11826|208
1646282100000|2022-03-03 04:35:00|11829.5|11827.5|11828.7|11826.7|11829.5|11827.5|11828|11826|155
1646282400000|2022-03-03 04:40:00|11828|11826|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|144
1646282700000|2022-03-03 04:45:00|11826.8|11824.8|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|103
1646283000000|2022-03-03 04:50:00|11826.8|11824.8|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|81
1646283300000|2022-03-03 04:55:00|11827.6|11825.6|11827.2|11825.2|11828|11826|11827.2|11825.2|199
1646283600000|2022-03-03 05:00:00|11828|11826|11828.7|11826.7|11829.1|11827.1|11828|11826|273
1646283900000|2022-03-03 05:05:00|11828.3|11826.3|11829.5|11827.5|11829.5|11827.5|11828|11826|77
1646284200000|2022-03-03 05:10:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|254
1646284500000|2022-03-03 05:15:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|190
1646284800000|2022-03-03 05:20:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|47
1646285100000|2022-03-03 05:25:00|11829.9|11827.9|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|222
1646285400000|2022-03-03 05:30:00|11830.7|11828.7|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|54
1646285700000|2022-03-03 05:35:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|127
1646286300000|2022-03-03 05:45:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|115
1646286600000|2022-03-03 05:50:00|11832.3|11830.3|11831.9|11829.9|11832.3|11830.3|11831.9|11829.9|22
1646286900000|2022-03-03 05:55:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|231
1646287200000|2022-03-03 06:00:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11830.3|11828.3|308
1646287500000|2022-03-03 06:05:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|20
1646287800000|2022-03-03 06:10:00|11830.7|11828.7|11830.7|11828.7|11831.1|11829.1|11830.3|11828.3|161
1646288100000|2022-03-03 06:15:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11829.9|11827.9|78
1646288400000|2022-03-03 06:20:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|275
1646288700000|2022-03-03 06:25:00|11829.9|11827.9|11831.9|11829.9|11831.9|11829.9|11829.9|11827.9|399
1646289000000|2022-03-03 06:30:00|11831.5|11829.5|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|255
1646289300000|2022-03-03 06:35:00|11831.5|11829.5|11831.9|11829.9|11832.3|11830.3|11831.5|11829.5|211
1646289600000|2022-03-03 06:40:00|11832.3|11830.3|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|508
1646289900000|2022-03-03 06:45:00|11831.9|11829.9|11828.7|11826.7|11832.6|11830.6|11828.7|11826.7|844
1646290200000|2022-03-03 06:50:00|11827.2|11825.2|11824|11822|11827.2|11825.2|11824|11822|1493
1646290500000|2022-03-03 06:55:00|11823.3|11821.3|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|1187
1646290800000|2022-03-03 07:00:00|11824|11822|11828.3|11826.3|11829.5|11827.5|11824|11822|1571
1646291100000|2022-03-03 07:05:00|11828.7|11826.7|11829.5|11827.5|11831.1|11829.1|11828|11826|640
1646291400000|2022-03-03 07:10:00|11829.1|11827.1|11825.6|11823.6|11829.5|11827.5|11825.6|11823.6|664
1646291700000|2022-03-03 07:15:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11823.3|11821.3|1460
1646292000000|2022-03-03 07:20:00|11826.4|11824.4|11824|11822|11826.4|11824.4|11823.3|11821.3|890
1646292300000|2022-03-03 07:25:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|457
1646292600000|2022-03-03 07:30:00|11824|11822|11824|11822|11824.8|11822.8|11823.3|11821.3|999
1646292900000|2022-03-03 07:35:00|11824.8|11822.8|11822.5|11820.5|11826.4|11824.4|11822.5|11820.5|834
1646293200000|2022-03-03 07:40:00|11823.3|11821.3|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|1105
1646293500000|2022-03-03 07:45:00|11824|11822|11830.3|11828.3|11831.1|11829.1|11824|11822|2557
1646293800000|2022-03-03 07:50:00|11831.1|11829.1|11828.7|11826.7|11831.1|11829.1|11826.4|11824.4|2101
1646294100000|2022-03-03 07:55:00|11828|11826|11824|11822|11828|11826|11823.3|11821.3|2071
1646294400000|2022-03-03 08:00:00|11823.3|11821.3|11820.1|11818.1|11824|11822|11819.4|11817.4|2308
1646294700000|2022-03-03 08:05:00|11819.4|11817.4|11813.1|11811.1|11819.4|11817.4|11811.5|11809.5|5254
1646295000000|2022-03-03 08:10:00|11812.3|11810.3|11813.1|11811.1|11814.7|11812.7|11810.8|11808.8|2087
1646295300000|2022-03-03 08:15:00|11813.9|11811.9|11813.9|11811.9|11813.9|11811.9|11808.4|11806.4|4487
1646295600000|2022-03-03 08:20:00|11813.1|11811.1|11813.1|11811.1|11814.7|11812.7|11811.5|11809.5|1071
1646295900000|2022-03-03 08:25:00|11813.9|11811.9|11806.9|11804.9|11813.9|11811.9|11806.9|11804.9|2201
1646296200000|2022-03-03 08:30:00|11807.6|11805.6|11807.6|11805.6|11810|11808|11807.6|11805.6|1417
1646296500000|2022-03-03 08:35:00|11808.4|11806.4|11814.7|11812.7|11815.5|11813.5|11808.4|11806.4|2027
1646296800000|2022-03-03 08:40:00|11813.9|11811.9|11813.1|11811.1|11816.2|11814.2|11812.3|11810.3|1409
1646297100000|2022-03-03 08:45:00|11813.9|11811.9|11816.2|11814.2|11817|11815|11813.9|11811.9|1105
1646297400000|2022-03-03 08:50:00|11815.5|11813.5|11812.3|11810.3|11815.5|11813.5|11810.8|11808.8|1537
1646297700000|2022-03-03 08:55:00|11813.1|11811.1|11813.1|11811.1|11814.7|11812.7|11810.8|11808.8|1133
1646298000000|2022-03-03 09:00:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810|11808|1140
1646298300000|2022-03-03 09:05:00|11810|11808|11812.3|11810.3|11812.3|11810.3|11808.4|11806.4|1755
1646298600000|2022-03-03 09:10:00|11813.1|11811.1|11815.5|11813.5|11816.2|11814.2|11812.3|11810.3|1219
1646298900000|2022-03-03 09:15:00|11816.2|11814.2|11813.9|11811.9|11816.2|11814.2|11813.1|11811.1|1090
1646299200000|2022-03-03 09:20:00|11813.5|11811.5|11812.3|11810.3|11814.7|11812.7|11811.5|11809.5|1055
1646299500000|2022-03-03 09:25:00|11813.1|11811.1|11810.8|11808.8|11814.3|11812.3|11810.8|11808.8|846
1646299800000|2022-03-03 09:30:00|11811.5|11809.5|11810.8|11808.8|11812.3|11810.3|11810|11808|1375
1646300100000|2022-03-03 09:35:00|11810|11808|11809.2|11807.2|11810.8|11808.8|11808.4|11806.4|1406
1646300400000|2022-03-03 09:40:00|11808.8|11806.8|11806.1|11804.1|11809.2|11807.2|11806.1|11804.1|4339
1646300700000|2022-03-03 09:45:00|11806.5|11804.5|11803|11801|11806.9|11804.9|11803|11801|3455
1646301000000|2022-03-03 09:50:00|11802.6|11800.6|11805.3|11803.3|11806.9|11804.9|11802.2|11800.2|1995
1646301300000|2022-03-03 09:55:00|11806.1|11804.1|11807.6|11805.6|11808.4|11806.4|11805.3|11803.3|1182
1646301600000|2022-03-03 10:00:00|11808|11806|11808|11806|11809.2|11807.2|11806.9|11804.9|1133
1646301900000|2022-03-03 10:05:00|11807.6|11805.6|11811.5|11809.5|11812.3|11810.3|11807.6|11805.6|2100
1646302200000|2022-03-03 10:10:00|11810.8|11808.8|11812.7|11810.7|11813.1|11811.1|11810.8|11808.8|1042
1646302500000|2022-03-03 10:15:00|11813.1|11811.1|11810.4|11808.4|11814.3|11812.3|11810|11808|1127
1646302800000|2022-03-03 10:20:00|11810|11808|11813.1|11811.1|11813.9|11811.9|11810|11808|738
1646303100000|2022-03-03 10:25:00|11812.3|11810.3|11814.7|11812.7|11814.7|11812.7|11812.3|11810.3|650
1646303400000|2022-03-03 10:30:00|11815.5|11813.5|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|708
1646303700000|2022-03-03 10:35:00|11817|11815|11815.5|11813.5|11817|11815|11814.7|11812.7|995
1646304000000|2022-03-03 10:40:00|11816.2|11814.2|11815.5|11813.5|11817.4|11815.4|11815.5|11813.5|1074
1646304300000|2022-03-03 10:45:00|11814.7|11812.7|11817|11815|11817|11815|11814.7|11812.7|1129
1646304600000|2022-03-03 10:50:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|885
1646304900000|2022-03-03 10:55:00|11820.1|11818.1|11817.8|11815.8|11822.5|11820.5|11817.8|11815.8|1459
1646305200000|2022-03-03 11:00:00|11818.6|11816.6|11817|11815|11820.1|11818.1|11817|11815|1545
1646305500000|2022-03-03 11:05:00|11817.4|11815.4|11820.1|11818.1|11822.5|11820.5|11817|11815|1908
1646305800000|2022-03-03 11:10:00|11820.9|11818.9|11817.8|11815.8|11821.7|11819.7|11817|11815|417
1646306100000|2022-03-03 11:15:00|11817.4|11815.4|11818.6|11816.6|11818.6|11816.6|11817|11815|434
1646306400000|2022-03-03 11:20:00|11819.4|11817.4|11820.9|11818.9|11820.9|11818.9|11818.6|11816.6|467
1646306700000|2022-03-03 11:25:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|1311
1646307000000|2022-03-03 11:30:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11817.8|11815.8|1012
1646307300000|2022-03-03 11:35:00|11820.5|11818.5|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|779
1646307600000|2022-03-03 11:40:00|11820.1|11818.1|11818.6|11816.6|11820.9|11818.9|11817.8|11815.8|345
1646307900000|2022-03-03 11:45:00|11817.8|11815.8|11821.7|11819.7|11821.7|11819.7|11817.8|11815.8|519
1646308200000|2022-03-03 11:50:00|11822.5|11820.5|11824.8|11822.8|11824.8|11822.8|11821.7|11819.7|1346
1646308500000|2022-03-03 11:55:00|11824|11822|11820.1|11818.1|11824|11822|11819.4|11817.4|1745
1646308800000|2022-03-03 12:00:00|11820.9|11818.9|11822.5|11820.5|11823.3|11821.3|11820.9|11818.9|1171
1646309100000|2022-03-03 12:05:00|11823.3|11821.3|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|2379
1646309400000|2022-03-03 12:10:00|11825.6|11823.6|11826.4|11824.4|11826.4|11824.4|11824|11822|609
1646309700000|2022-03-03 12:15:00|11826.8|11824.8|11827.2|11825.2|11830.3|11828.3|11826.4|11824.4|1709
1646310000000|2022-03-03 12:20:00|11828|11826|11824.8|11822.8|11828|11826|11822.5|11820.5|1328
1646310300000|2022-03-03 12:25:00|11824|11822|11825.6|11823.6|11826.4|11824.4|11823.3|11821.3|1005
1646310600000|2022-03-03 12:30:00|11826.4|11824.4|11821.7|11819.7|11826.4|11824.4|11820.9|11818.9|1992
1646310900000|2022-03-03 12:35:00|11822.5|11820.5|11820.9|11818.9|11822.5|11820.5|11819.4|11817.4|1459
1646311200000|2022-03-03 12:40:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11817.8|11815.8|1025
1646311500000|2022-03-03 12:45:00|11818.6|11816.6|11820.9|11818.9|11822.5|11820.5|11818.6|11816.6|1078
1646311800000|2022-03-03 12:50:00|11820.1|11818.1|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|1141
1646312100000|2022-03-03 12:55:00|11820.9|11818.9|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|955
1646312400000|2022-03-03 13:00:00|11822.5|11820.5|11825.6|11823.6|11826.4|11824.4|11822.5|11820.5|1888
1646312700000|2022-03-03 13:05:00|11824.8|11822.8|11824|11822|11825.6|11823.6|11821.7|11819.7|2476
1646313000000|2022-03-03 13:10:00|11824.8|11822.8|11828.7|11826.7|11829.1|11827.1|11824|11822|3118
1646313300000|2022-03-03 13:15:00|11829.5|11827.5|11829.5|11827.5|11832.6|11830.6|11828.7|11826.7|3348
1646313600000|2022-03-03 13:20:00|11830.3|11828.3|11832.6|11830.6|11834.2|11832.2|11828.7|11826.7|5725
1646313900000|2022-03-03 13:25:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11828|11826|5327
1646314200000|2022-03-03 13:30:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11828|11826|4790
1646314500000|2022-03-03 13:35:00|11830.3|11828.3|11827.2|11825.2|11831.1|11829.1|11827.2|11825.2|2273
1646314800000|2022-03-03 13:40:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11820.9|11818.9|4788
1646315100000|2022-03-03 13:45:00|11824.8|11822.8|11824.8|11822.8|11826.4|11824.4|11822.5|11820.5|2227
1646315400000|2022-03-03 13:50:00|11825.6|11823.6|11820.9|11818.9|11825.6|11823.6|11817.8|11815.8|4050
1646315700000|2022-03-03 13:55:00|11820.1|11818.1|11820.1|11818.1|11822.5|11820.5|11818.6|11816.6|3111
1646316000000|2022-03-03 14:00:00|11820.9|11818.9|11814.7|11812.7|11820.9|11818.9|11809.2|11807.2|4943
1646316300000|2022-03-03 14:05:00|11815.5|11813.5|11817.8|11815.8|11820.1|11818.1|11809.2|11807.2|5849
1646316600000|2022-03-03 14:10:00|11818.6|11816.6|11815.5|11813.5|11819.4|11817.4|11814.7|11812.7|3236
1646316900000|2022-03-03 14:15:00|11814.7|11812.7|11809.2|11807.2|11817|11815|11809.2|11807.2|4332
1646317200000|2022-03-03 14:20:00|11810|11808|11811.5|11809.5|11813.1|11811.1|11808.4|11806.4|2902
1646317500000|2022-03-03 14:25:00|11812.3|11810.3|11810|11808|11812.3|11810.3|11806.9|11804.9|2970
1646317800000|2022-03-03 14:30:00|11810.8|11808.8|11810|11808|11812.3|11810.3|11808.4|11806.4|5445
1646318100000|2022-03-03 14:35:00|11810.8|11808.8|11809.2|11807.2|11811.5|11809.5|11808.4|11806.4|4670
1646318400000|2022-03-03 14:40:00|11808.4|11806.4|11798.3|11796.3|11808.4|11806.4|11798.3|11796.3|6636
1646318700000|2022-03-03 14:45:00|11799|11797|11805.3|11803.3|11805.3|11803.3|11799|11797|4142
1646319000000|2022-03-03 14:50:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11803.7|11801.7|3777
1646319300000|2022-03-03 14:55:00|11807.6|11805.6|11804.5|11802.5|11808.4|11806.4|11803.7|11801.7|4308
1646319600000|2022-03-03 15:00:00|11808.4|11806.4|11813.1|11811.1|11813.9|11811.9|11803|11801|5413
1646319900000|2022-03-03 15:05:00|11813.9|11811.9|11812.3|11810.3|11813.9|11811.9|11810.8|11808.8|2843
1646320200000|2022-03-03 15:10:00|11811.5|11809.5|11812.3|11810.3|11814.7|11812.7|11810|11808|3393
1646320500000|2022-03-03 15:15:00|11813.1|11811.1|11809.2|11807.2|11816.2|11814.2|11808.4|11806.4|4078
1646320800000|2022-03-03 15:20:00|11810|11808|11813.9|11811.9|11813.9|11811.9|11809.2|11807.2|4187
1646321100000|2022-03-03 15:25:00|11814.7|11812.7|11812.3|11810.3|11816.2|11814.2|11811.5|11809.5|3777
1646321400000|2022-03-03 15:30:00|11811.5|11809.5|11816.2|11814.2|11816.2|11814.2|11807.6|11805.6|5203
1646321700000|2022-03-03 15:35:00|11815.5|11813.5|11817.8|11815.8|11818.6|11816.6|11815.5|11813.5|5507
1646322000000|2022-03-03 15:40:00|11817|11815|11812.7|11810.7|11817|11815|11810.8|11808.8|2851
1646322300000|2022-03-03 15:45:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810|11808|4199
1646322600000|2022-03-03 15:50:00|11810|11808|11812.3|11810.3|11812.3|11810.3|11810|11808|3355
1646322900000|2022-03-03 15:55:00|11811.5|11809.5|11814.7|11812.7|11816.2|11814.2|11811.5|11809.5|3568
1646323200000|2022-03-03 16:00:00|11813.9|11811.9|11814.7|11812.7|11817.8|11815.8|11812.3|11810.3|4074
1646323500000|2022-03-03 16:05:00|11813.9|11811.9|11822.5|11820.5|11824|11822|11813.9|11811.9|5009
1646323800000|2022-03-03 16:10:00|11823.3|11821.3|11826.4|11824.4|11828|11826|11821.7|11819.7|4564
1646324100000|2022-03-03 16:15:00|11827.2|11825.2|11826.4|11824.4|11831.9|11829.9|11825.6|11823.6|4988
1646324400000|2022-03-03 16:20:00|11826.8|11824.8|11826.4|11824.4|11828|11826|11824.8|11822.8|3180
1646324700000|2022-03-03 16:25:00|11826|11824|11826.4|11824.4|11827.2|11825.2|11824.8|11822.8|1746
1646325000000|2022-03-03 16:30:00|11827.2|11825.2|11827.2|11825.2|11829.5|11827.5|11824|11822|4729
1646325300000|2022-03-03 16:35:00|11828|11826|11830.3|11828.3|11831.1|11829.1|11826.4|11824.4|4948
1646325600000|2022-03-03 16:40:00|11830.7|11828.7|11827.2|11825.2|11831.1|11829.1|11824|11822|3270
1646325900000|2022-03-03 16:45:00|11826.4|11824.4|11828.7|11826.7|11829.5|11827.5|11825.6|11823.6|2655
1646326200000|2022-03-03 16:50:00|11828|11826|11830.3|11828.3|11831.1|11829.1|11827.2|11825.2|2395
1646326500000|2022-03-03 16:55:00|11831.1|11829.1|11825.6|11823.6|11831.1|11829.1|11825.6|11823.6|3046
1646326800000|2022-03-03 17:00:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824|11822|3294
1646327100000|2022-03-03 17:05:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|2540
1646327400000|2022-03-03 17:10:00|11824|11822|11822.5|11820.5|11824.8|11822.8|11822.5|11820.5|1275
1646327700000|2022-03-03 17:15:00|11822.9|11820.9|11824.8|11822.8|11824.8|11822.8|11822.5|11820.5|1394
1646328000000|2022-03-03 17:20:00|11825.6|11823.6|11824|11822|11825.6|11823.6|11823.3|11821.3|1399
1646328300000|2022-03-03 17:25:00|11823.3|11821.3|11824|11822|11824.8|11822.8|11823.3|11821.3|1661
1646328600000|2022-03-03 17:30:00|11823.3|11821.3|11817.8|11815.8|11825.6|11823.6|11810.8|11808.8|6691
1646328900000|2022-03-03 17:35:00|11817|11815|11818.6|11816.6|11820.9|11818.9|11813.1|11811.1|4423
1646329200000|2022-03-03 17:40:00|11819.4|11817.4|11815.5|11813.5|11819.4|11817.4|11815.5|11813.5|3202
1646329500000|2022-03-03 17:45:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11813.1|11811.1|3584
1646329800000|2022-03-03 17:50:00|11815.1|11813.1|11813.1|11811.1|11815.5|11813.5|11812.3|11810.3|2845
1646330100000|2022-03-03 17:55:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11810.8|11808.8|2294
1646330400000|2022-03-03 18:00:00|11815.5|11813.5|11816.2|11814.2|11817|11815|11814.7|11812.7|2922
1646330700000|2022-03-03 18:05:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|1242
1646331000000|2022-03-03 18:10:00|11817|11815|11817|11815|11817|11815|11815.5|11813.5|2668
1646331300000|2022-03-03 18:15:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11814.7|11812.7|2283
1646331600000|2022-03-03 18:20:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.1|11811.1|979
1646331900000|2022-03-03 18:25:00|11814.7|11812.7|11810|11808|11814.7|11812.7|11810|11808|1678
1646332200000|2022-03-03 18:30:00|11810.8|11808.8|11815.1|11813.1|11816.2|11814.2|11810.8|11808.8|5240
1646332500000|2022-03-03 18:35:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|1555
1646332800000|2022-03-03 18:40:00|11813.5|11811.5|11815.5|11813.5|11816.2|11814.2|11813.1|11811.1|1299
1646333100000|2022-03-03 18:45:00|11814.7|11812.7|11815.5|11813.5|11816.2|11814.2|11813.9|11811.9|2609
1646333400000|2022-03-03 18:50:00|11814.7|11812.7|11814.7|11812.7|11816.2|11814.2|11813.9|11811.9|878
1646333700000|2022-03-03 18:55:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|2220
1646334000000|2022-03-03 19:00:00|11813.9|11811.9|11815.5|11813.5|11817|11815|11813.9|11811.9|2622
1646334300000|2022-03-03 19:05:00|11816.2|11814.2|11813.9|11811.9|11816.2|11814.2|11813.1|11811.1|1732
1646334600000|2022-03-03 19:10:00|11813.1|11811.1|11810.8|11808.8|11813.9|11811.9|11810|11808|1906
1646334900000|2022-03-03 19:15:00|11811.5|11809.5|11811.5|11809.5|11813.1|11811.1|11808.4|11806.4|3722
1646335200000|2022-03-03 19:20:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11811.5|11809.5|2410
1646335500000|2022-03-03 19:25:00|11812.3|11810.3|11816.2|11814.2|11817.8|11815.8|11812.3|11810.3|2899
1646335800000|2022-03-03 19:30:00|11815.8|11813.8|11816.2|11814.2|11817|11815|11815.5|11813.5|1661
1646336100000|2022-03-03 19:35:00|11815.5|11813.5|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|2450
1646336400000|2022-03-03 19:40:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11817|11815|1467
1646336700000|2022-03-03 19:45:00|11818.6|11816.6|11818.6|11816.6|11820.1|11818.1|11817.8|11815.8|1295
1646337000000|2022-03-03 19:50:00|11819.4|11817.4|11819.4|11817.4|11820.9|11818.9|11817.8|11815.8|1739
1646337300000|2022-03-03 19:55:00|11818.6|11816.6|11822.5|11820.5|11823.3|11821.3|11818.6|11816.6|5327
1646337600000|2022-03-03 20:00:00|11821.7|11819.7|11823.3|11821.3|11824|11822|11821.7|11819.7|3282
1646337900000|2022-03-03 20:05:00|11822.5|11820.5|11820.9|11818.9|11823.3|11821.3|11820.1|11818.1|3598
1646338200000|2022-03-03 20:10:00|11821.7|11819.7|11820.1|11818.1|11821.7|11819.7|11820.1|11818.1|3049
1646338500000|2022-03-03 20:15:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11818.6|11816.6|4786
1646338800000|2022-03-03 20:20:00|11823.3|11821.3|11821.7|11819.7|11824.8|11822.8|11820.9|11818.9|5236
1646339100000|2022-03-03 20:25:00|11822.5|11820.5|11819.4|11817.4|11822.5|11820.5|11819.4|11817.4|11586
1646339400000|2022-03-03 20:30:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11817.8|11815.8|4150
1646339700000|2022-03-03 20:35:00|11819.8|11817.8|11821.7|11819.7|11822.5|11820.5|11819.8|11817.8|1445
1646340000000|2022-03-03 20:40:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|2434
1646340300000|2022-03-03 20:45:00|11823.3|11821.3|11821.3|11819.3|11824|11822|11820.9|11818.9|1382
1646340600000|2022-03-03 20:50:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11820.1|11818.1|1584
1646340900000|2022-03-03 20:55:00|11821.7|11819.7|11819.4|11817.4|11822.5|11820.5|11817.8|11815.8|8655
1646341200000|2022-03-03 21:00:00|11818.6|11816.6|11820.1|11818.1|11820.1|11818.1|11817|11815|4963
1646341500000|2022-03-03 21:05:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|1208
1646341800000|2022-03-03 21:10:00|11818.6|11816.6|11820.9|11818.9|11820.9|11818.9|11818.6|11816.6|1779
1646342100000|2022-03-03 21:15:00|11820.1|11818.1|11819.4|11817.4|11822.5|11820.5|11819.4|11817.4|2062
1646342400000|2022-03-03 21:20:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11818.6|11816.6|1902
1646342700000|2022-03-03 21:25:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|914
1646343000000|2022-03-03 21:30:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|2141
1646343300000|2022-03-03 21:35:00|11822.5|11820.5|11827.2|11825.2|11828.7|11826.7|11822.5|11820.5|3063
1646343600000|2022-03-03 21:40:00|11826.4|11824.4|11825.6|11823.6|11828|11826|11825.6|11823.6|1201
1646343900000|2022-03-03 21:45:00|11824.8|11822.8|11824.8|11822.8|11827.2|11825.2|11824.8|11822.8|2507
1646344200000|2022-03-03 21:50:00|11825.6|11823.6|11823.3|11821.3|11825.6|11823.6|11822.5|11820.5|1481
1646344500000|2022-03-03 21:55:00|11822.5|11820.5|11823.3|11821.3|11824|11822|11821.3|11819.3|2963
1646348400000|2022-03-03 23:00:00|11822.5|11820.5|11818.6|11816.6|11822.5|11820.5|11818.6|11816.6|456
1646348700000|2022-03-03 23:05:00|11817.4|11815.4|11817.4|11815.4|11817.8|11815.8|11816.2|11814.2|171
1646349000000|2022-03-03 23:10:00|11817.8|11815.8|11818.2|11816.2|11818.6|11816.6|11817|11815|241
1646349300000|2022-03-03 23:15:00|11817.8|11815.8|11815.5|11813.5|11818.2|11816.2|11815.5|11813.5|227
1646349600000|2022-03-03 23:20:00|11815.1|11813.1|11815.1|11813.1|11815.5|11813.5|11814.7|11812.7|204
1646349900000|2022-03-03 23:25:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|140
1646350200000|2022-03-03 23:30:00|11815.8|11813.8|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|418
1646350500000|2022-03-03 23:35:00|11815.8|11813.8|11816.2|11814.2|11817|11815|11815.5|11813.5|308
1646350800000|2022-03-03 23:40:00|11817|11815|11816.2|11814.2|11817|11815|11816.2|11814.2|169
1646351100000|2022-03-03 23:45:00|11815.5|11813.5|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|268
1646351400000|2022-03-03 23:50:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|467
1646351700000|2022-03-03 23:55:00|11811.5|11809.5|11813.9|11811.9|11813.9|11811.9|11811.5|11809.5|538
1646352000000|2022-03-04 00:00:00|11814.7|11812.7|11816.2|11814.2|11816.6|11814.6|11814.7|11812.7|332
1646352300000|2022-03-04 00:05:00|11817|11815|11828.7|11826.7|11830.3|11828.3|11816.6|11814.6|2210
1646352600000|2022-03-04 00:10:00|11829.5|11827.5|11835|11833|11838.1|11836.1|11829.5|11827.5|3357
1646352900000|2022-03-04 00:15:00|11835.8|11833.8|11849|11847|11850.6|11848.6|11835.8|11833.8|4106
1646353200000|2022-03-04 00:20:00|11848.7|11846.7|11857.6|11855.6|11862.3|11860.3|11848.7|11846.7|4051
1646353500000|2022-03-04 00:25:00|11858|11856|11856.9|11854.9|11862.3|11860.3|11853.3|11851.3|2269
1646353800000|2022-03-04 00:30:00|11856.5|11854.5|11870.9|11868.9|11871.7|11869.7|11854.5|11852.5|2730
1646354100000|2022-03-04 00:35:00|11870.5|11868.5|11880.7|11878.7|11881.1|11879.1|11869.4|11867.4|2917
1646354400000|2022-03-04 00:40:00|11881.1|11879.1|11895.9|11893.9|11898.3|11896.3|11881.1|11879.1|3790
1646354700000|2022-03-04 00:45:00|11895.5|11893.5|11889.7|11887.7|11902.2|11900.2|11889.7|11887.7|4601
1646355000000|2022-03-04 00:50:00|11890.1|11888.1|11895.9|11893.9|11895.9|11893.9|11877.2|11875.2|3205
1646355300000|2022-03-04 00:55:00|11895.5|11893.5|11887.3|11885.3|11902.2|11900.2|11886.5|11884.5|2787
1646355600000|2022-03-04 01:00:00|11886.5|11884.5|11878|11876|11888.5|11886.5|11878|11876|2584
1646355900000|2022-03-04 01:05:00|11877.2|11875.2|11885|11883|11886.5|11884.5|11867|11865|2962
1646356200000|2022-03-04 01:10:00|11884.2|11882.2|11878|11876|11885|11883|11873.7|11871.7|2170
1646356500000|2022-03-04 01:15:00|11878.3|11876.3|11874|11872|11881.1|11879.1|11874|11872|1533
1646356800000|2022-03-04 01:20:00|11874.8|11872.8|11860|11858|11874.8|11872.8|11858|11856|1958
1646357100000|2022-03-04 01:25:00|11860.4|11858.4|11862.3|11860.3|11866.2|11864.2|11857.6|11855.6|1694
1646357400000|2022-03-04 01:30:00|11863.1|11861.1|11865.5|11863.5|11867|11865|11863.1|11861.1|1237
1646357700000|2022-03-04 01:35:00|11864.7|11862.7|11861.5|11859.5|11866.2|11864.2|11860.8|11858.8|1906
1646358000000|2022-03-04 01:40:00|11862.3|11860.3|11856.1|11854.1|11862.3|11860.3|11856.1|11854.1|1891
1646358300000|2022-03-04 01:45:00|11856.9|11854.9|11847.9|11845.9|11856.9|11854.9|11847.5|11845.5|2902
1646358600000|2022-03-04 01:50:00|11847.5|11845.5|11845.9|11843.9|11848.7|11846.7|11835|11833|3662
1646358900000|2022-03-04 01:55:00|11846.7|11844.7|11845.1|11843.1|11852.2|11850.2|11842.8|11840.8|1351
1646359200000|2022-03-04 02:00:00|11845.9|11843.9|11850.6|11848.6|11857.6|11855.6|11845.9|11843.9|2323
1646359500000|2022-03-04 02:05:00|11851.4|11849.4|11848.3|11846.3|11853|11851|11848.3|11846.3|967
1646359800000|2022-03-04 02:10:00|11849|11847|11847.5|11845.5|11849.8|11847.8|11846.7|11844.7|777
1646360100000|2022-03-04 02:15:00|11846.7|11844.7|11856.9|11854.9|11857.6|11855.6|11845.9|11843.9|1561
1646360400000|2022-03-04 02:20:00|11856.1|11854.1|11850.6|11848.6|11856.1|11854.1|11850.6|11848.6|552
1646360700000|2022-03-04 02:25:00|11849.8|11847.8|11850.2|11848.2|11853.3|11851.3|11848.3|11846.3|725
1646361000000|2022-03-04 02:30:00|11849.8|11847.8|11849|11847|11852.2|11850.2|11848.3|11846.3|459
1646361300000|2022-03-04 02:35:00|11849.4|11847.4|11847.9|11845.9|11851.4|11849.4|11845.1|11843.1|488
1646361600000|2022-03-04 02:40:00|11847.5|11845.5|11850.2|11848.2|11850.6|11848.6|11846.7|11844.7|298
1646361900000|2022-03-04 02:45:00|11849.8|11847.8|11860.8|11858.8|11861.5|11859.5|11849.8|11847.8|1382
1646362200000|2022-03-04 02:50:00|11860.4|11858.4|11858.4|11856.4|11861.5|11859.5|11856.1|11854.1|523
1646362500000|2022-03-04 02:55:00|11860|11858|11858.4|11856.4|11860|11858|11856.9|11854.9|489
1646362800000|2022-03-04 03:00:00|11859.2|11857.2|11855.3|11853.3|11860|11858|11854.5|11852.5|312
1646363100000|2022-03-04 03:05:00|11855.7|11853.7|11853.7|11851.7|11857.6|11855.6|11853.7|11851.7|327
1646363400000|2022-03-04 03:10:00|11854.5|11852.5|11856.1|11854.1|11857.6|11855.6|11851.4|11849.4|531
1646363700000|2022-03-04 03:15:00|11855.7|11853.7|11863.9|11861.9|11863.9|11861.9|11855.3|11853.3|950
1646364000000|2022-03-04 03:20:00|11864.7|11862.7|11862.3|11860.3|11866.2|11864.2|11860.8|11858.8|1218
1646364300000|2022-03-04 03:25:00|11861.5|11859.5|11860.8|11858.8|11866.2|11864.2|11860|11858|810
1646364600000|2022-03-04 03:30:00|11860.4|11858.4|11857.6|11855.6|11863.1|11861.1|11857.6|11855.6|782
1646364900000|2022-03-04 03:35:00|11858.4|11856.4|11861.5|11859.5|11861.5|11859.5|11858.4|11856.4|283
1646365200000|2022-03-04 03:40:00|11860.8|11858.8|11861.5|11859.5|11863.9|11861.9|11860.4|11858.4|362
1646365500000|2022-03-04 03:45:00|11861.9|11859.9|11865.5|11863.5|11866.2|11864.2|11861.2|11859.2|262
1646365800000|2022-03-04 03:50:00|11865.8|11863.8|11862.3|11860.3|11866.2|11864.2|11861.5|11859.5|654
1646366100000|2022-03-04 03:55:00|11860.8|11858.8|11860|11858|11862.3|11860.3|11858.4|11856.4|512
1646366400000|2022-03-04 04:00:00|11859.2|11857.2|11861.5|11859.5|11861.5|11859.5|11859.2|11857.2|229
1646366700000|2022-03-04 04:05:00|11862.3|11860.3|11859.2|11857.2|11863.1|11861.1|11856.1|11854.1|558
1646367000000|2022-03-04 04:10:00|11858.8|11856.8|11860|11858|11860|11858|11858.4|11856.4|146
1646367300000|2022-03-04 04:15:00|11859.6|11857.6|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|205
1646367600000|2022-03-04 04:20:00|11857.3|11855.3|11858.4|11856.4|11859.2|11857.2|11857.3|11855.3|139
1646367900000|2022-03-04 04:25:00|11858|11856|11854.5|11852.5|11858|11856|11854.5|11852.5|352
1646368200000|2022-03-04 04:30:00|11854.9|11852.9|11852.2|11850.2|11857.6|11855.6|11852.2|11850.2|466
1646368500000|2022-03-04 04:35:00|11851.4|11849.4|11851.4|11849.4|11853|11851|11851.4|11849.4|834
1646368800000|2022-03-04 04:40:00|11850.6|11848.6|11850.6|11848.6|11851.4|11849.4|11849.8|11847.8|970
1646369100000|2022-03-04 04:45:00|11850.2|11848.2|11851.4|11849.4|11853.7|11851.7|11849.8|11847.8|523
1646369400000|2022-03-04 04:50:00|11850.6|11848.6|11850.6|11848.6|11851.4|11849.4|11849.8|11847.8|240
1646369700000|2022-03-04 04:55:00|11851.4|11849.4|11849.8|11847.8|11852.2|11850.2|11849|11847|239
1646370000000|2022-03-04 05:00:00|11850.6|11848.6|11851|11849|11853.7|11851.7|11850.6|11848.6|256
1646370300000|2022-03-04 05:05:00|11850.6|11848.6|11849.8|11847.8|11851.4|11849.4|11849.8|11847.8|587
1646370600000|2022-03-04 05:10:00|11850.2|11848.2|11846.7|11844.7|11850.6|11848.6|11845.9|11843.9|473
1646370900000|2022-03-04 05:15:00|11847.5|11845.5|11849.8|11847.8|11850.2|11848.2|11847.1|11845.1|591
1646371200000|2022-03-04 05:20:00|11850.6|11848.6|11846.7|11844.7|11851.4|11849.4|11846.7|11844.7|279
1646371500000|2022-03-04 05:25:00|11845.9|11843.9|11850.6|11848.6|11850.6|11848.6|11845.1|11843.1|616
1646371800000|2022-03-04 05:30:00|11849.8|11847.8|11849.8|11847.8|11850.6|11848.6|11849|11847|148
1646372100000|2022-03-04 05:35:00|11849.4|11847.4|11848.3|11846.3|11849.8|11847.8|11847.5|11845.5|212
1646372400000|2022-03-04 05:40:00|11847.5|11845.5|11848.3|11846.3|11849|11847|11846.7|11844.7|450
1646372700000|2022-03-04 05:45:00|11848.7|11846.7|11847.5|11845.5|11849.8|11847.8|11847.5|11845.5|228
1646373000000|2022-03-04 05:50:00|11848.3|11846.3|11847.5|11845.5|11849|11847|11845.9|11843.9|172
1646373300000|2022-03-04 05:55:00|11847.9|11845.9|11845.1|11843.1|11847.9|11845.9|11844.4|11842.4|302
1646373600000|2022-03-04 06:00:00|11845.9|11843.9|11842.8|11840.8|11846.7|11844.7|11842|11840|617
1646373900000|2022-03-04 06:05:00|11843.2|11841.2|11845.9|11843.9|11845.9|11843.9|11842|11840|868
1646374200000|2022-03-04 06:10:00|11845.5|11843.5|11845.1|11843.1|11847.5|11845.5|11844.4|11842.4|314
1646374500000|2022-03-04 06:15:00|11844.8|11842.8|11845.9|11843.9|11848.3|11846.3|11844.8|11842.8|319
1646374800000|2022-03-04 06:20:00|11846.3|11844.3|11847.1|11845.1|11847.5|11845.5|11845.9|11843.9|501
1646375100000|2022-03-04 06:25:00|11847.5|11845.5|11845.1|11843.1|11847.5|11845.5|11843.6|11841.6|755
1646375400000|2022-03-04 06:30:00|11845.9|11843.9|11851.4|11849.4|11852.2|11850.2|11845.9|11843.9|879
1646375700000|2022-03-04 06:35:00|11852.2|11850.2|11849|11847|11852.2|11850.2|11848.3|11846.3|525
1646376000000|2022-03-04 06:40:00|11849.8|11847.8|11849.8|11847.8|11850.6|11848.6|11848.3|11846.3|384
1646376300000|2022-03-04 06:45:00|11849|11847|11851.4|11849.4|11851.4|11849.4|11848.3|11846.3|472
1646376600000|2022-03-04 06:50:00|11852.2|11850.2|11852.2|11850.2|11853.7|11851.7|11852.2|11850.2|239
1646376900000|2022-03-04 06:55:00|11852.6|11850.6|11853|11851|11853.3|11851.3|11850.6|11848.6|751
1646377200000|2022-03-04 07:00:00|11852.2|11850.2|11849.8|11847.8|11852.2|11850.2|11847.9|11845.9|1108
1646377500000|2022-03-04 07:05:00|11850.2|11848.2|11850.6|11848.6|11852.2|11850.2|11849|11847|415
1646377800000|2022-03-04 07:10:00|11849.8|11847.8|11846.7|11844.7|11850.2|11848.2|11846.3|11844.3|746
1646378100000|2022-03-04 07:15:00|11847.1|11845.1|11850.2|11848.2|11850.6|11848.6|11846.7|11844.7|648
1646378400000|2022-03-04 07:20:00|11850.6|11848.6|11849|11847|11853|11851|11849|11847|867
1646378700000|2022-03-04 07:25:00|11849.4|11847.4|11851.4|11849.4|11852.2|11850.2|11848.3|11846.3|677
1646379000000|2022-03-04 07:30:00|11850.6|11848.6|11845.5|11843.5|11850.6|11848.6|11843.6|11841.6|1299
1646379300000|2022-03-04 07:35:00|11845.1|11843.1|11845.1|11843.1|11846.7|11844.7|11842|11840|1182
1646379600000|2022-03-04 07:40:00|11844.4|11842.4|11843.6|11841.6|11845.9|11843.9|11842.8|11840.8|834
1646379900000|2022-03-04 07:45:00|11844|11842|11843.6|11841.6|11845.1|11843.1|11842|11840|1235
1646380200000|2022-03-04 07:50:00|11842.8|11840.8|11842|11840|11843.2|11841.2|11840.5|11838.5|692
1646380500000|2022-03-04 07:55:00|11842.8|11840.8|11844.4|11842.4|11845.9|11843.9|11842.8|11840.8|1081
1646380800000|2022-03-04 08:00:00|11843.6|11841.6|11845.1|11843.1|11845.5|11843.5|11841.2|11839.2|788
1646381100000|2022-03-04 08:05:00|11844.4|11842.4|11840.5|11838.5|11845.9|11843.9|11839.7|11837.7|1191
1646381400000|2022-03-04 08:10:00|11840.1|11838.1|11838.1|11836.1|11841.2|11839.2|11835.8|11833.8|1567
1646381700000|2022-03-04 08:15:00|11839.7|11837.7|11838.9|11836.9|11843.6|11841.6|11838.9|11836.9|756
1646382000000|2022-03-04 08:20:00|11838.1|11836.1|11841.2|11839.2|11841.2|11839.2|11838.1|11836.1|1070
1646382300000|2022-03-04 08:25:00|11840.8|11838.8|11838.1|11836.1|11841.2|11839.2|11837.3|11835.3|515
1646382600000|2022-03-04 08:30:00|11838.9|11836.9|11840.1|11838.1|11842.8|11840.8|11838.5|11836.5|629
1646382900000|2022-03-04 08:35:00|11839.7|11837.7|11847.5|11845.5|11847.5|11845.5|11839.7|11837.7|1093
1646383200000|2022-03-04 08:40:00|11846.7|11844.7|11849|11847|11849.8|11847.8|11846.7|11844.7|1764
1646383500000|2022-03-04 08:45:00|11848.3|11846.3|11853.7|11851.7|11854.1|11852.1|11847.1|11845.1|1769
1646383800000|2022-03-04 08:50:00|11854.5|11852.5|11856.1|11854.1|11858.4|11856.4|11852.2|11850.2|2128
1646384100000|2022-03-04 08:55:00|11855.3|11853.3|11855.3|11853.3|11856.9|11854.9|11854.5|11852.5|844
1646384400000|2022-03-04 09:00:00|11856.1|11854.1|11860|11858|11860.8|11858.8|11856.1|11854.1|2116
1646384700000|2022-03-04 09:05:00|11859.2|11857.2|11863.1|11861.1|11867.4|11865.4|11858.4|11856.4|3377
1646385000000|2022-03-04 09:10:00|11862.3|11860.3|11858.4|11856.4|11863.1|11861.1|11858.4|11856.4|1460
1646385300000|2022-03-04 09:15:00|11859.2|11857.2|11860|11858|11862.3|11860.3|11859.2|11857.2|984
1646385600000|2022-03-04 09:20:00|11859.6|11857.6|11855.3|11853.3|11861.5|11859.5|11855.3|11853.3|1864
1646385900000|2022-03-04 09:25:00|11855.7|11853.7|11854.5|11852.5|11859.2|11857.2|11853|11851|1504
1646386200000|2022-03-04 09:30:00|11853.7|11851.7|11850.6|11848.6|11853.7|11851.7|11849|11847|982
1646386500000|2022-03-04 09:35:00|11851|11849|11853.7|11851.7|11854.1|11852.1|11851|11849|762
1646386800000|2022-03-04 09:40:00|11853|11851|11853|11851|11856.9|11854.9|11852.2|11850.2|1147
1646387100000|2022-03-04 09:45:00|11852.2|11850.2|11853|11851|11854.5|11852.5|11849|11847|905
1646387400000|2022-03-04 09:50:00|11853.3|11851.3|11851.4|11849.4|11853.7|11851.7|11849|11847|638
1646387700000|2022-03-04 09:55:00|11852.2|11850.2|11853.7|11851.7|11853.7|11851.7|11851.4|11849.4|427
1646388000000|2022-03-04 10:00:00|11854.5|11852.5|11852.2|11850.2|11856.1|11854.1|11851.4|11849.4|837
1646388300000|2022-03-04 10:05:00|11852.6|11850.6|11856.1|11854.1|11856.1|11854.1|11851.4|11849.4|501
1646388600000|2022-03-04 10:10:00|11856.9|11854.9|11854.5|11852.5|11856.9|11854.9|11854.5|11852.5|519
1646388900000|2022-03-04 10:15:00|11853.7|11851.7|11850.6|11848.6|11853.7|11851.7|11849.8|11847.8|457
1646389200000|2022-03-04 10:20:00|11851|11849|11850.6|11848.6|11852.2|11850.2|11849|11847|499
1646389500000|2022-03-04 10:25:00|11849.8|11847.8|11846.7|11844.7|11851|11849|11846.7|11844.7|455
1646389800000|2022-03-04 10:30:00|11847.1|11845.1|11848.3|11846.3|11849.8|11847.8|11847.1|11845.1|405
1646390100000|2022-03-04 10:35:00|11849|11847|11853|11851|11853.7|11851.7|11849|11847|373
1646390400000|2022-03-04 10:40:00|11853.3|11851.3|11854.5|11852.5|11856.1|11854.1|11853|11851|514
1646390700000|2022-03-04 10:45:00|11854.9|11852.9|11856.9|11854.9|11857.6|11855.6|11854.9|11852.9|548
1646391000000|2022-03-04 10:50:00|11857.6|11855.6|11857.6|11855.6|11858.4|11856.4|11856.9|11854.9|464
1646391300000|2022-03-04 10:55:00|11858|11856|11858.4|11856.4|11861.5|11859.5|11857.6|11855.6|772
1646391600000|2022-03-04 11:00:00|11858.8|11856.8|11858.4|11856.4|11860|11858|11858.4|11856.4|670
1646391900000|2022-03-04 11:05:00|11859.2|11857.2|11856.1|11854.1|11859.2|11857.2|11854.5|11852.5|807
1646392200000|2022-03-04 11:10:00|11855.7|11853.7|11855.3|11853.3|11858.4|11856.4|11854.5|11852.5|791
1646392500000|2022-03-04 11:15:00|11856.1|11854.1|11853.7|11851.7|11856.9|11854.9|11853.7|11851.7|486
1646392800000|2022-03-04 11:20:00|11854.5|11852.5|11854.5|11852.5|11860|11858|11853.7|11851.7|765
1646393100000|2022-03-04 11:25:00|11855.3|11853.3|11853|11851|11856.1|11854.1|11853|11851|804
1646393400000|2022-03-04 11:30:00|11853.7|11851.7|11853|11851|11854.5|11852.5|11852.2|11850.2|505
1646393700000|2022-03-04 11:35:00|11853.7|11851.7|11855.3|11853.3|11856.1|11854.1|11853|11851|465
1646394000000|2022-03-04 11:40:00|11854.5|11852.5|11853.7|11851.7|11854.5|11852.5|11853|11851|554
1646394300000|2022-03-04 11:45:00|11854.5|11852.5|11853.7|11851.7|11854.5|11852.5|11852.2|11850.2|250
1646394600000|2022-03-04 11:50:00|11853|11851|11856.9|11854.9|11857.6|11855.6|11853|11851|1134
1646394900000|2022-03-04 11:55:00|11857.6|11855.6|11860|11858|11862.3|11860.3|11857.6|11855.6|1995
1646395200000|2022-03-04 12:00:00|11860.8|11858.8|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|1545
1646395500000|2022-03-04 12:05:00|11858.4|11856.4|11861.5|11859.5|11862.3|11860.3|11857.6|11855.6|1268
1646395800000|2022-03-04 12:10:00|11862.3|11860.3|11860.8|11858.8|11862.3|11860.3|11860|11858|446
1646396100000|2022-03-04 12:15:00|11860|11858|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|937
1646396400000|2022-03-04 12:20:00|11858.4|11856.4|11856.1|11854.1|11859.2|11857.2|11856.1|11854.1|1568
1646396700000|2022-03-04 12:25:00|11856.9|11854.9|11858.4|11856.4|11859.2|11857.2|11854.5|11852.5|1151
1646397000000|2022-03-04 12:30:00|11857.6|11855.6|11856.9|11854.9|11858.4|11856.4|11856.1|11854.1|1061
1646397300000|2022-03-04 12:35:00|11856.1|11854.1|11853.7|11851.7|11856.9|11854.9|11853|11851|1358
1646397600000|2022-03-04 12:40:00|11853.3|11851.3|11852.2|11850.2|11854.5|11852.5|11851.4|11849.4|1564
1646397900000|2022-03-04 12:45:00|11851.4|11849.4|11851.4|11849.4|11853|11851|11850.6|11848.6|2477
1646398200000|2022-03-04 12:50:00|11851.8|11849.8|11853|11851|11853.7|11851.7|11851.4|11849.4|1571
1646398500000|2022-03-04 12:55:00|11853.7|11851.7|11853.7|11851.7|11855.3|11853.3|11853|11851|620
1646398800000|2022-03-04 13:00:00|11853|11851|11855.3|11853.3|11857.6|11855.6|11853|11851|1243
1646399100000|2022-03-04 13:05:00|11854.5|11852.5|11852.2|11850.2|11856.1|11854.1|11852.2|11850.2|1427
1646399400000|2022-03-04 13:10:00|11853|11851|11852.2|11850.2|11853.7|11851.7|11850.6|11848.6|2066
1646399700000|2022-03-04 13:15:00|11851.4|11849.4|11851.4|11849.4|11854.5|11852.5|11850.6|11848.6|3119
1646400000000|2022-03-04 13:20:00|11851|11849|11848.3|11846.3|11851.4|11849.4|11847.5|11845.5|4227
1646400300000|2022-03-04 13:25:00|11847.5|11845.5|11851.8|11849.8|11853|11851|11846.7|11844.7|4471
1646400600000|2022-03-04 13:30:00|11844.4|11842.4|11870.9|11868.9|11874|11872|11844.4|11842.4|10645
1646400900000|2022-03-04 13:35:00|11870.1|11868.1|11862.3|11860.3|11870.9|11868.9|11860.8|11858.8|7569
1646401200000|2022-03-04 13:40:00|11861.5|11859.5|11863.9|11861.9|11865.5|11863.5|11856.9|11854.9|5280
1646401500000|2022-03-04 13:45:00|11863.1|11861.1|11870.1|11868.1|11871.7|11869.7|11863.1|11861.1|4295
1646401800000|2022-03-04 13:50:00|11870.9|11868.9|11869.4|11867.4|11872.5|11870.5|11867.8|11865.8|6085
1646402100000|2022-03-04 13:55:00|11868.6|11866.6|11863.9|11861.9|11869.4|11867.4|11863.9|11861.9|7677
1646402400000|2022-03-04 14:00:00|11863.5|11861.5|11863.9|11861.9|11864.7|11862.7|11860.8|11858.8|4151
1646402700000|2022-03-04 14:05:00|11863.1|11861.1|11857.6|11855.6|11863.9|11861.9|11854.5|11852.5|5271
1646403000000|2022-03-04 14:10:00|11858.4|11856.4|11862.3|11860.3|11863.1|11861.1|11857.6|11855.6|4748
1646403300000|2022-03-04 14:15:00|11861.5|11859.5|11868.6|11866.6|11869.4|11867.4|11859.2|11857.2|4770
1646403600000|2022-03-04 14:20:00|11867.8|11865.8|11867.8|11865.8|11868.6|11866.6|11864.7|11862.7|3570
1646403900000|2022-03-04 14:25:00|11867|11865|11868.6|11866.6|11870.1|11868.1|11867|11865|3761
1646404200000|2022-03-04 14:30:00|11867.8|11865.8|11873.3|11871.3|11873.3|11871.3|11866.2|11864.2|3962
1646404500000|2022-03-04 14:35:00|11874|11872|11874|11872|11874.8|11872.8|11872.5|11870.5|4239
1646404800000|2022-03-04 14:40:00|11874.4|11872.4|11878|11876|11879.5|11877.5|11873.3|11871.3|5422
1646405100000|2022-03-04 14:45:00|11878.7|11876.7|11878.7|11876.7|11879.5|11877.5|11876.4|11874.4|4031
1646405400000|2022-03-04 14:50:00|11878|11876|11877.2|11875.2|11879.5|11877.5|11876.4|11874.4|3338
1646405700000|2022-03-04 14:55:00|11876.4|11874.4|11877.2|11875.2|11878|11876|11875.6|11873.6|3902
1646406000000|2022-03-04 15:00:00|11878|11876|11874.8|11872.8|11878|11876|11874.8|11872.8|3735
1646406300000|2022-03-04 15:05:00|11875.6|11873.6|11874.8|11872.8|11875.6|11873.6|11871.7|11869.7|4504
1646406600000|2022-03-04 15:10:00|11875.6|11873.6|11880.3|11878.3|11880.3|11878.3|11875.6|11873.6|3344
1646406900000|2022-03-04 15:15:00|11881.1|11879.1|11878.7|11876.7|11881.1|11879.1|11877.2|11875.2|4065
1646407200000|2022-03-04 15:20:00|11879.5|11877.5|11878.7|11876.7|11880.3|11878.3|11878.7|11876.7|3902
1646407500000|2022-03-04 15:25:00|11879.5|11877.5|11884.2|11882.2|11885|11883|11878.7|11876.7|5644
1646407800000|2022-03-04 15:30:00|11885|11883|11890.5|11888.5|11890.5|11888.5|11883.4|11881.4|3855
1646408100000|2022-03-04 15:35:00|11891.2|11889.2|11888.1|11886.1|11892.4|11890.4|11888.1|11886.1|5613
1646408400000|2022-03-04 15:40:00|11888.9|11886.9|11888.9|11886.9|11890.5|11888.5|11887.7|11885.7|5144
1646408700000|2022-03-04 15:45:00|11888.1|11886.1|11888.9|11886.9|11889.7|11887.7|11885.8|11883.8|4713
1646409000000|2022-03-04 15:50:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11887.3|11885.3|2986
1646409300000|2022-03-04 15:55:00|11890.5|11888.5|11891.2|11889.2|11892|11890|11890.5|11888.5|2864
1646409600000|2022-03-04 16:00:00|11892|11890|11889.7|11887.7|11892|11890|11887.3|11885.3|3144
1646409900000|2022-03-04 16:05:00|11888.9|11886.9|11886.5|11884.5|11890.5|11888.5|11886.5|11884.5|3018
1646410200000|2022-03-04 16:10:00|11887.3|11885.3|11887.3|11885.3|11888.9|11886.9|11885.8|11883.8|3686
1646410500000|2022-03-04 16:15:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|4306
1646410800000|2022-03-04 16:20:00|11887.3|11885.3|11887.3|11885.3|11889.7|11887.7|11886.5|11884.5|4598
1646411100000|2022-03-04 16:25:00|11888.1|11886.1|11892|11890|11892.8|11890.8|11886.5|11884.5|3814
1646411400000|2022-03-04 16:30:00|11891.2|11889.2|11892.8|11890.8|11892.8|11890.8|11890.5|11888.5|3707
1646411700000|2022-03-04 16:35:00|11893.6|11891.6|11892|11890|11894.4|11892.4|11892|11890|4707
1646412000000|2022-03-04 16:40:00|11891.6|11889.6|11890.5|11888.5|11892|11890|11888.9|11886.9|4288
1646412300000|2022-03-04 16:45:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11888.1|11886.1|8493
1646412600000|2022-03-04 16:50:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11886.5|11884.5|6828
1646412900000|2022-03-04 16:55:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|2395
1646413200000|2022-03-04 17:00:00|11888.9|11886.9|11881.1|11879.1|11888.9|11886.9|11881.1|11879.1|6361
1646413500000|2022-03-04 17:05:00|11881.9|11879.9|11881.9|11879.9|11884.2|11882.2|11881.1|11879.1|2258
1646413800000|2022-03-04 17:10:00|11881.1|11879.1|11880.3|11878.3|11883.4|11881.4|11880.3|11878.3|2166
1646414100000|2022-03-04 17:15:00|11881.1|11879.1|11878|11876|11881.9|11879.9|11874|11872|3465
1646414400000|2022-03-04 17:20:00|11878.7|11876.7|11876.4|11874.4|11879.5|11877.5|11874.8|11872.8|2905
1646414700000|2022-03-04 17:25:00|11875.6|11873.6|11876.4|11874.4|11877.2|11875.2|11874.8|11872.8|3389
1646415000000|2022-03-04 17:30:00|11876|11874|11878.7|11876.7|11879.5|11877.5|11874.8|11872.8|3021
1646415300000|2022-03-04 17:35:00|11878|11876|11878|11876|11880.3|11878.3|11877.2|11875.2|1932
1646415600000|2022-03-04 17:40:00|11877.6|11875.6|11877.2|11875.2|11879.5|11877.5|11875.6|11873.6|1896
1646415900000|2022-03-04 17:45:00|11878|11876|11874.8|11872.8|11878|11876|11874|11872|3833
1646416200000|2022-03-04 17:50:00|11874|11872|11873.3|11871.3|11875.6|11873.6|11872.5|11870.5|2974
1646416500000|2022-03-04 17:55:00|11872.5|11870.5|11874.8|11872.8|11875.2|11873.2|11872.5|11870.5|1206
1646416800000|2022-03-04 18:00:00|11874|11872|11874|11872|11874.8|11872.8|11872.5|11870.5|1107
1646417100000|2022-03-04 18:05:00|11874.8|11872.8|11869.4|11867.4|11874.8|11872.8|11868.6|11866.6|3727
1646417400000|2022-03-04 18:10:00|11870.1|11868.1|11867|11865|11870.1|11868.1|11867|11865|3160
1646417700000|2022-03-04 18:15:00|11866.2|11864.2|11872.5|11870.5|11872.5|11870.5|11866.2|11864.2|2926
1646418000000|2022-03-04 18:20:00|11871.7|11869.7|11873.3|11871.3|11874|11872|11870.1|11868.1|1892
1646418300000|2022-03-04 18:25:00|11874|11872|11873.3|11871.3|11874|11872|11872.5|11870.5|1847
1646418600000|2022-03-04 18:30:00|11872.5|11870.5|11876.4|11874.4|11877.2|11875.2|11872.5|11870.5|1628
1646418900000|2022-03-04 18:35:00|11877.2|11875.2|11875.6|11873.6|11877.2|11875.2|11875.6|11873.6|1340
1646419200000|2022-03-04 18:40:00|11876.4|11874.4|11878.7|11876.7|11880.3|11878.3|11875.6|11873.6|1656
1646419500000|2022-03-04 18:45:00|11878|11876|11878.7|11876.7|11879.5|11877.5|11878|11876|1132
1646419800000|2022-03-04 18:50:00|11878|11876|11876.4|11874.4|11878.7|11876.7|11876.4|11874.4|1314
1646420100000|2022-03-04 18:55:00|11877.2|11875.2|11878.7|11876.7|11880.3|11878.3|11877.2|11875.2|1745
1646420400000|2022-03-04 19:00:00|11879.1|11877.1|11878.7|11876.7|11880.3|11878.3|11878|11876|1876
1646420700000|2022-03-04 19:05:00|11879.5|11877.5|11878|11876|11879.5|11877.5|11878|11876|1086
1646421000000|2022-03-04 19:10:00|11878.7|11876.7|11878.7|11876.7|11880.3|11878.3|11878|11876|1005
1646421300000|2022-03-04 19:15:00|11878|11876|11878|11876|11878.7|11876.7|11877.2|11875.2|1137
1646421600000|2022-03-04 19:20:00|11877.2|11875.2|11874.8|11872.8|11878|11876|11874.8|11872.8|778
1646421900000|2022-03-04 19:25:00|11875.6|11873.6|11874.8|11872.8|11875.6|11873.6|11874|11872|1863
1646422200000|2022-03-04 19:30:00|11875.6|11873.6|11875.6|11873.6|11878.7|11876.7|11874.8|11872.8|1370
1646422500000|2022-03-04 19:35:00|11876.4|11874.4|11877.2|11875.2|11877.2|11875.2|11875.6|11873.6|733
1646422800000|2022-03-04 19:40:00|11878|11876|11881.9|11879.9|11881.9|11879.9|11877.2|11875.2|2258
1646423100000|2022-03-04 19:45:00|11881.1|11879.1|11880.3|11878.3|11881.9|11879.9|11878.7|11876.7|2205
1646423400000|2022-03-04 19:50:00|11879.5|11877.5|11874|11872|11880.3|11878.3|11874|11872|2998
1646423700000|2022-03-04 19:55:00|11874.4|11872.4|11879.5|11877.5|11879.5|11877.5|11872.5|11870.5|4360
1646424000000|2022-03-04 20:00:00|11878.7|11876.7|11875.6|11873.6|11879.5|11877.5|11875.6|11873.6|4829
1646424300000|2022-03-04 20:05:00|11876.4|11874.4|11873.3|11871.3|11876.4|11874.4|11873.3|11871.3|2703
1646424600000|2022-03-04 20:10:00|11872.5|11870.5|11875.6|11873.6|11875.6|11873.6|11871.7|11869.7|3296
1646424900000|2022-03-04 20:15:00|11875.2|11873.2|11872.9|11870.9|11875.6|11873.6|11870.9|11868.9|2968
1646425200000|2022-03-04 20:20:00|11873.3|11871.3|11872.5|11870.5|11874|11872|11872.5|11870.5|956
1646425500000|2022-03-04 20:25:00|11871.7|11869.7|11871.7|11869.7|11873.3|11871.3|11870.9|11868.9|2894
1646425800000|2022-03-04 20:30:00|11872.5|11870.5|11874|11872|11875.6|11873.6|11872.5|11870.5|2675
1646426100000|2022-03-04 20:35:00|11873.7|11871.7|11873.3|11871.3|11876.8|11874.8|11872.5|11870.5|2703
1646426400000|2022-03-04 20:40:00|11874|11872|11874.8|11872.8|11875.6|11873.6|11871.7|11869.7|2123
1646426700000|2022-03-04 20:45:00|11875.6|11873.6|11876.4|11874.4|11878|11876|11875.6|11873.6|1441
1646427000000|2022-03-04 20:50:00|11875.6|11873.6|11871.7|11869.7|11875.6|11873.6|11871.7|11869.7|2828
1646427300000|2022-03-04 20:55:00|11870.9|11868.9|11873.3|11871.3|11874|11872|11870.9|11868.9|3735
1646427600000|2022-03-04 21:00:00|11874|11872|11872.5|11870.5|11875.6|11873.6|11871.7|11869.7|2311
1646427900000|2022-03-04 21:05:00|11872.1|11870.1|11869.4|11867.4|11872.5|11870.5|11868.6|11866.6|2259
1646428200000|2022-03-04 21:10:00|11868.6|11866.6|11865.5|11863.5|11868.6|11866.6|11864.7|11862.7|2366
1646428500000|2022-03-04 21:15:00|11864.7|11862.7|11866.2|11864.2|11869.4|11867.4|11864.7|11862.7|3227
1646428800000|2022-03-04 21:20:00|11867|11865|11860.8|11858.8|11867|11865|11860.8|11858.8|2708
1646429100000|2022-03-04 21:25:00|11861.5|11859.5|11865.5|11863.5|11865.5|11863.5|11860|11858|3129
1646429400000|2022-03-04 21:30:00|11866.2|11864.2|11867.8|11865.8|11869.4|11867.4|11864.7|11862.7|1854
1646429700000|2022-03-04 21:35:00|11867.4|11865.4|11869.4|11867.4|11870.9|11868.9|11867|11865|1764
1646430000000|2022-03-04 21:40:00|11868.6|11866.6|11870.1|11868.1|11870.1|11868.1|11867.8|11865.8|1741
1646430300000|2022-03-04 21:45:00|11869.4|11867.4|11869.4|11867.4|11870.9|11868.9|11867|11865|1256
1646430600000|2022-03-04 21:50:00|11868.6|11866.6|11873.3|11871.3|11873.3|11871.3|11868.6|11866.6|1349
1646430900000|2022-03-04 21:55:00|11872.5|11870.5|11873.3|11871.3|11874|11872|11870.9|11868.9|1388
1646607600000|2022-03-06 23:00:00|11880.7|11878.7|11895.9|11893.9|11896.3|11894.3|11876.8|11874.8|2438
1646607900000|2022-03-06 23:05:00|11896.3|11894.3|11907.6|11905.6|11908.4|11906.4|11893.2|11891.2|2858
1646608200000|2022-03-06 23:10:00|11908.4|11906.4|11907.6|11905.6|11917.4|11915.4|11904.5|11902.5|2846
1646608500000|2022-03-06 23:15:00|11908|11906|11904.1|11902.1|11909.2|11907.2|11904.1|11902.1|1337
1646608800000|2022-03-06 23:20:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11900.2|11898.2|1283
1646609100000|2022-03-06 23:25:00|11903.3|11901.3|11906.1|11904.1|11908|11906|11903|11901|950
1646609400000|2022-03-06 23:30:00|11906.9|11904.9|11903|11901|11907.6|11905.6|11903|11901|1276
1646609700000|2022-03-06 23:35:00|11902.6|11900.6|11900.6|11898.6|11904.5|11902.5|11900.6|11898.6|1097
1646610000000|2022-03-06 23:40:00|11901.4|11899.4|11905.3|11903.3|11906.1|11904.1|11899.8|11897.8|1218
1646610300000|2022-03-06 23:45:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11903.7|11901.7|729
1646610600000|2022-03-06 23:50:00|11906.9|11904.9|11911.5|11909.5|11912.3|11910.3|11906.5|11904.5|1665
1646610900000|2022-03-06 23:55:00|11911.2|11909.2|11912.3|11910.3|11913.9|11911.9|11910.8|11908.8|1138
1646611200000|2022-03-07 00:00:00|11913.1|11911.1|11914.7|11912.7|11916.2|11914.2|11911.5|11909.5|991
1646611500000|2022-03-07 00:05:00|11913.5|11911.5|11903.7|11901.7|11913.9|11911.9|11903.7|11901.7|576
1646611800000|2022-03-07 00:10:00|11904.5|11902.5|11903.7|11901.7|11907.6|11905.6|11903.7|11901.7|538
1646612100000|2022-03-07 00:15:00|11904.5|11902.5|11902.6|11900.6|11905.3|11903.3|11900.6|11898.6|749
1646612400000|2022-03-07 00:20:00|11902.2|11900.2|11898.3|11896.3|11902.6|11900.6|11895.1|11893.1|1216
1646612700000|2022-03-07 00:25:00|11898.7|11896.7|11897.5|11895.5|11900.6|11898.6|11896.7|11894.7|678
1646613000000|2022-03-07 00:30:00|11898.3|11896.3|11898.3|11896.3|11900.6|11898.6|11897.5|11895.5|1160
1646613300000|2022-03-07 00:35:00|11897.5|11895.5|11894.8|11892.8|11897.5|11895.5|11894.4|11892.4|862
1646613600000|2022-03-07 00:40:00|11895.1|11893.1|11895.1|11893.1|11896.7|11894.7|11892.8|11890.8|787
1646613900000|2022-03-07 00:45:00|11895.9|11893.9|11899|11897|11900.6|11898.6|11895.5|11893.5|464
1646614200000|2022-03-07 00:50:00|11899.8|11897.8|11903|11901|11903|11901|11898.7|11896.7|423
1646614500000|2022-03-07 00:55:00|11902.6|11900.6|11899.8|11897.8|11903|11901|11899|11897|539
1646614800000|2022-03-07 01:00:00|11899|11897|11903.7|11901.7|11906.1|11904.1|11897.5|11895.5|967
1646615100000|2022-03-07 01:05:00|11904.1|11902.1|11904.1|11902.1|11905.3|11903.3|11903.7|11901.7|527
1646615400000|2022-03-07 01:10:00|11903.7|11901.7|11905.3|11903.3|11905.3|11903.3|11903|11901|196
1646615700000|2022-03-07 01:15:00|11906.9|11904.9|11905.3|11903.3|11908.4|11906.4|11904.1|11902.1|402
1646616000000|2022-03-07 01:20:00|11904.5|11902.5|11906.5|11904.5|11906.9|11904.9|11903.7|11901.7|808
1646616300000|2022-03-07 01:25:00|11906.1|11904.1|11906.9|11904.9|11909.2|11907.2|11906.1|11904.1|733
1646616600000|2022-03-07 01:30:00|11907.6|11905.6|11910.8|11908.8|11913.9|11911.9|11906.9|11904.9|1547
1646616900000|2022-03-07 01:35:00|11909.2|11907.2|11911.5|11909.5|11911.5|11909.5|11907.6|11905.6|946
1646617200000|2022-03-07 01:40:00|11911.2|11909.2|11913.9|11911.9|11914.7|11912.7|11910.8|11908.8|335
1646617500000|2022-03-07 01:45:00|11913.1|11911.1|11908.4|11906.4|11913.9|11911.9|11907.6|11905.6|755
1646617800000|2022-03-07 01:50:00|11908.8|11906.8|11913.1|11911.1|11913.5|11911.5|11908.8|11906.8|1024
1646618100000|2022-03-07 01:55:00|11913.9|11911.9|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|329
1646618400000|2022-03-07 02:00:00|11913.9|11911.9|11913.1|11911.1|11915.1|11913.1|11912.3|11910.3|361
1646618700000|2022-03-07 02:05:00|11913.5|11911.5|11915.8|11913.8|11917.8|11915.8|11913.1|11911.1|687
1646619000000|2022-03-07 02:10:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11913.9|11911.9|541
1646619300000|2022-03-07 02:15:00|11914.7|11912.7|11906.1|11904.1|11914.7|11912.7|11905.3|11903.3|962
1646619600000|2022-03-07 02:20:00|11905.3|11903.3|11907.6|11905.6|11907.6|11905.6|11904.9|11902.9|391
1646619900000|2022-03-07 02:25:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11906.1|11904.1|352
1646620200000|2022-03-07 02:30:00|11907.3|11905.3|11904.5|11902.5|11909.2|11907.2|11904.1|11902.1|318
1646620500000|2022-03-07 02:35:00|11905.3|11903.3|11905.7|11903.7|11906.9|11904.9|11903.7|11901.7|349
1646620800000|2022-03-07 02:40:00|11905.3|11903.3|11903.3|11901.3|11906.1|11904.1|11903.3|11901.3|228
1646621100000|2022-03-07 02:45:00|11903.7|11901.7|11903|11901|11906.9|11904.9|11902.2|11900.2|559
1646621400000|2022-03-07 02:50:00|11902.6|11900.6|11905.3|11903.3|11905.3|11903.3|11901.8|11899.8|418
1646621700000|2022-03-07 02:55:00|11905.7|11903.7|11902.2|11900.2|11905.7|11903.7|11902.2|11900.2|246
1646622000000|2022-03-07 03:00:00|11903|11901|11906.1|11904.1|11907.6|11905.6|11903|11901|671
1646622300000|2022-03-07 03:05:00|11905.3|11903.3|11903.7|11901.7|11906.1|11904.1|11903.7|11901.7|310
1646622600000|2022-03-07 03:10:00|11903.3|11901.3|11904.5|11902.5|11904.5|11902.5|11902.2|11900.2|270
1646622900000|2022-03-07 03:15:00|11903.7|11901.7|11900.6|11898.6|11903.7|11901.7|11900.6|11898.6|382
1646623200000|2022-03-07 03:20:00|11900.2|11898.2|11899.8|11897.8|11903|11901|11899.8|11897.8|585
1646623500000|2022-03-07 03:25:00|11899|11897|11895.1|11893.1|11899.8|11897.8|11894.4|11892.4|1178
1646623800000|2022-03-07 03:30:00|11896.7|11894.7|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|357
1646624100000|2022-03-07 03:35:00|11896.7|11894.7|11895.9|11893.9|11898.3|11896.3|11895.9|11893.9|373
1646624400000|2022-03-07 03:40:00|11895.5|11893.5|11896.7|11894.7|11897.5|11895.5|11895.1|11893.1|572
1646624700000|2022-03-07 03:45:00|11897.5|11895.5|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|137
1646625000000|2022-03-07 03:50:00|11897.5|11895.5|11898.3|11896.3|11898.3|11896.3|11896.7|11894.7|172
1646625300000|2022-03-07 03:55:00|11899.8|11897.8|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|772
1646625600000|2022-03-07 04:00:00|11900.2|11898.2|11900.6|11898.6|11901.4|11899.4|11899|11897|349
1646625900000|2022-03-07 04:05:00|11901|11899|11900.6|11898.6|11901.4|11899.4|11900.6|11898.6|129
1646626200000|2022-03-07 04:10:00|11899.8|11897.8|11899.8|11897.8|11901.4|11899.4|11899.8|11897.8|178
1646626500000|2022-03-07 04:15:00|11899|11897|11899|11897|11899|11897|11898.3|11896.3|122
1646626800000|2022-03-07 04:20:00|11899.8|11897.8|11898.3|11896.3|11899.8|11897.8|11897.5|11895.5|586
1646627100000|2022-03-07 04:25:00|11897.5|11895.5|11897.1|11895.1|11898.3|11896.3|11896.7|11894.7|94
1646627400000|2022-03-07 04:30:00|11897.5|11895.5|11898.7|11896.7|11899|11897|11896.7|11894.7|286
1646627700000|2022-03-07 04:35:00|11898.3|11896.3|11899|11897|11899|11897|11897.5|11895.5|359
1646628000000|2022-03-07 04:40:00|11898.3|11896.3|11897.9|11895.9|11899|11897|11897.5|11895.5|204
1646628300000|2022-03-07 04:45:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|17
1646628600000|2022-03-07 04:50:00|11899|11897|11898.3|11896.3|11899|11897|11898.3|11896.3|122
1646628900000|2022-03-07 04:55:00|11897.5|11895.5|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|595
1646629200000|2022-03-07 05:00:00|11896.3|11894.3|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|163
1646629500000|2022-03-07 05:05:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|117
1646629800000|2022-03-07 05:10:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|159
1646630100000|2022-03-07 05:15:00|11894.4|11892.4|11890.5|11888.5|11894.4|11892.4|11889.7|11887.7|713
1646630400000|2022-03-07 05:20:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|430
1646630700000|2022-03-07 05:25:00|11890.8|11888.8|11892.8|11890.8|11893.6|11891.6|11890.5|11888.5|255
1646631000000|2022-03-07 05:30:00|11893.6|11891.6|11895.9|11893.9|11896.7|11894.7|11893.6|11891.6|264
1646631300000|2022-03-07 05:35:00|11895.1|11893.1|11893.6|11891.6|11895.1|11893.1|11892.8|11890.8|152
1646631600000|2022-03-07 05:40:00|11892.8|11890.8|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|174
1646631900000|2022-03-07 05:45:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|68
1646632200000|2022-03-07 05:50:00|11893.6|11891.6|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|66
1646632500000|2022-03-07 05:55:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|100
1646632800000|2022-03-07 06:00:00|11894.4|11892.4|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|219
1646633100000|2022-03-07 06:05:00|11895.5|11893.5|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|327
1646633400000|2022-03-07 06:10:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|179
1646633700000|2022-03-07 06:15:00|11894.4|11892.4|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|269
1646634000000|2022-03-07 06:20:00|11894.4|11892.4|11896.7|11894.7|11897.1|11895.1|11894.4|11892.4|282
1646634300000|2022-03-07 06:25:00|11897.5|11895.5|11893.6|11891.6|11897.5|11895.5|11892.8|11890.8|165
1646634600000|2022-03-07 06:30:00|11894.4|11892.4|11892|11890|11894.4|11892.4|11892|11890|223
1646634900000|2022-03-07 06:35:00|11892.8|11890.8|11895.9|11893.9|11896.7|11894.7|11892.8|11890.8|419
1646635200000|2022-03-07 06:40:00|11895.1|11893.1|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|226
1646635500000|2022-03-07 06:45:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|72
1646635800000|2022-03-07 06:50:00|11893.6|11891.6|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|77
1646636100000|2022-03-07 06:55:00|11893.2|11891.2|11893.6|11891.6|11894.4|11892.4|11891.2|11889.2|277
1646636400000|2022-03-07 07:00:00|11892.8|11890.8|11888.1|11886.1|11892.8|11890.8|11887.3|11885.3|1496
1646636700000|2022-03-07 07:05:00|11888.5|11886.5|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|1398
1646637000000|2022-03-07 07:10:00|11889.3|11887.3|11886.9|11884.9|11889.3|11887.3|11886.9|11884.9|669
1646637300000|2022-03-07 07:15:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11881.9|11879.9|1870
1646637600000|2022-03-07 07:20:00|11884.2|11882.2|11883.4|11881.4|11885|11883|11881.9|11879.9|758
1646637900000|2022-03-07 07:25:00|11882.6|11880.6|11882.6|11880.6|11883.4|11881.4|11880.3|11878.3|1114
1646638200000|2022-03-07 07:30:00|11882.3|11880.3|11882.6|11880.6|11885|11883|11881.1|11879.1|1012
1646638500000|2022-03-07 07:35:00|11883.4|11881.4|11888.9|11886.9|11889.7|11887.7|11882.6|11880.6|962
1646638800000|2022-03-07 07:40:00|11889.7|11887.7|11893.2|11891.2|11894.4|11892.4|11887.3|11885.3|2196
1646639100000|2022-03-07 07:45:00|11892.8|11890.8|11893.6|11891.6|11894.4|11892.4|11890.5|11888.5|665
1646639400000|2022-03-07 07:50:00|11894|11892|11893.6|11891.6|11895.1|11893.1|11892|11890|829
1646639700000|2022-03-07 07:55:00|11892.8|11890.8|11894.4|11892.4|11894.8|11892.8|11891.2|11889.2|709
1646640000000|2022-03-07 08:00:00|11892.8|11890.8|11888.9|11886.9|11895.1|11893.1|11888.1|11886.1|1169
1646640300000|2022-03-07 08:05:00|11888.1|11886.1|11888.9|11886.9|11890.1|11888.1|11885.8|11883.8|1184
1646640600000|2022-03-07 08:10:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11886.5|11884.5|961
1646640900000|2022-03-07 08:15:00|11890.5|11888.5|11887.3|11885.3|11890.5|11888.5|11886.5|11884.5|694
1646641200000|2022-03-07 08:20:00|11888.1|11886.1|11888.9|11886.9|11893.6|11891.6|11886.5|11884.5|1071
1646641500000|2022-03-07 08:25:00|11889.7|11887.7|11890.5|11888.5|11891.2|11889.2|11888.1|11886.1|809
1646641800000|2022-03-07 08:30:00|11890.8|11888.8|11892|11890|11893.6|11891.6|11890.5|11888.5|1182
1646642100000|2022-03-07 08:35:00|11891.6|11889.6|11891.2|11889.2|11892.8|11890.8|11887.3|11885.3|1132
1646642400000|2022-03-07 08:40:00|11892|11890|11892|11890|11894.4|11892.4|11890.5|11888.5|1161
1646642700000|2022-03-07 08:45:00|11891.2|11889.2|11887.3|11885.3|11892|11890|11885|11883|1673
1646643000000|2022-03-07 08:50:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11886.5|11884.5|826
1646643300000|2022-03-07 08:55:00|11889.3|11887.3|11883.4|11881.4|11889.3|11887.3|11883.4|11881.4|1022
1646643600000|2022-03-07 09:00:00|11884.2|11882.2|11885.8|11883.8|11886.5|11884.5|11882.6|11880.6|1361
1646643900000|2022-03-07 09:05:00|11885|11883|11884.2|11882.2|11885.8|11883.8|11882.6|11880.6|864
1646644200000|2022-03-07 09:10:00|11885|11883|11883.4|11881.4|11887.3|11885.3|11883.4|11881.4|1715
1646644500000|2022-03-07 09:15:00|11884.2|11882.2|11883.4|11881.4|11885|11883|11882.6|11880.6|1447
1646644800000|2022-03-07 09:20:00|11882.6|11880.6|11883.4|11881.4|11884.2|11882.2|11881.9|11879.9|1103
1646645100000|2022-03-07 09:25:00|11882.6|11880.6|11875.6|11873.6|11883|11881|11874.8|11872.8|8185
1646645400000|2022-03-07 09:30:00|11876|11874|11874|11872|11877.2|11875.2|11873.3|11871.3|1595
1646645700000|2022-03-07 09:35:00|11874.4|11872.4|11874.8|11872.8|11875.6|11873.6|11872.5|11870.5|1540
1646646000000|2022-03-07 09:40:00|11874.4|11872.4|11874|11872|11876.4|11874.4|11871.7|11869.7|1185
1646646300000|2022-03-07 09:45:00|11872.5|11870.5|11874.8|11872.8|11876|11874|11870.9|11868.9|1882
1646646600000|2022-03-07 09:50:00|11874|11872|11877.2|11875.2|11878|11876|11874|11872|1138
1646646900000|2022-03-07 09:55:00|11878|11876|11877.2|11875.2|11878.7|11876.7|11875.6|11873.6|1887
1646647200000|2022-03-07 10:00:00|11878|11876|11874|11872|11878|11876|11874|11872|827
1646647500000|2022-03-07 10:05:00|11874.8|11872.8|11878|11876|11878.7|11876.7|11874.8|11872.8|1470
1646647800000|2022-03-07 10:10:00|11877.2|11875.2|11877.2|11875.2|11878.7|11876.7|11876.4|11874.4|733
1646648100000|2022-03-07 10:15:00|11876.4|11874.4|11876.4|11874.4|11878.7|11876.7|11874.8|11872.8|857
1646648400000|2022-03-07 10:20:00|11875.6|11873.6|11874.8|11872.8|11876.4|11874.4|11874|11872|731
1646648700000|2022-03-07 10:25:00|11875.6|11873.6|11877.2|11875.2|11877.2|11875.2|11873.7|11871.7|503
1646649000000|2022-03-07 10:30:00|11876.4|11874.4|11879.5|11877.5|11880.3|11878.3|11876.4|11874.4|922
1646649300000|2022-03-07 10:35:00|11880.3|11878.3|11881.1|11879.1|11881.1|11879.1|11878.7|11876.7|810
1646649600000|2022-03-07 10:40:00|11880.3|11878.3|11881.1|11879.1|11881.9|11879.9|11880.3|11878.3|484
1646649900000|2022-03-07 10:45:00|11880.7|11878.7|11881.1|11879.1|11881.1|11879.1|11879.5|11877.5|734
1646650200000|2022-03-07 10:50:00|11881.5|11879.5|11885|11883|11886.9|11884.9|11881.1|11879.1|2213
1646650500000|2022-03-07 10:55:00|11884.2|11882.2|11883.4|11881.4|11885.8|11883.8|11882.6|11880.6|929
1646650800000|2022-03-07 11:00:00|11884.2|11882.2|11884.2|11882.2|11885.8|11883.8|11883.4|11881.4|971
1646651100000|2022-03-07 11:05:00|11883.4|11881.4|11883.4|11881.4|11884.2|11882.2|11881.1|11879.1|969
1646651400000|2022-03-07 11:10:00|11882.6|11880.6|11880.3|11878.3|11882.6|11880.6|11879.5|11877.5|787
1646651700000|2022-03-07 11:15:00|11881.1|11879.1|11879.5|11877.5|11882.6|11880.6|11879.5|11877.5|866
1646652000000|2022-03-07 11:20:00|11879.9|11877.9|11882.6|11880.6|11883.4|11881.4|11879.5|11877.5|446
1646652300000|2022-03-07 11:25:00|11881.9|11879.9|11881.1|11879.1|11881.9|11879.9|11880.7|11878.7|693
1646652600000|2022-03-07 11:30:00|11880.7|11878.7|11880.3|11878.3|11881.1|11879.1|11878.7|11876.7|519
1646652900000|2022-03-07 11:35:00|11881.1|11879.1|11884.2|11882.2|11884.2|11882.2|11878.7|11876.7|797
1646653200000|2022-03-07 11:40:00|11885|11883|11881.1|11879.1|11885.8|11883.8|11881.1|11879.1|1257
1646653500000|2022-03-07 11:45:00|11880.3|11878.3|11880.7|11878.7|11882.6|11880.6|11878|11876|1287
1646653800000|2022-03-07 11:50:00|11880.3|11878.3|11875.6|11873.6|11881.1|11879.1|11874.8|11872.8|1509
1646654100000|2022-03-07 11:55:00|11876.4|11874.4|11874.8|11872.8|11878|11876|11873.3|11871.3|1619
1646654400000|2022-03-07 12:00:00|11874|11872|11868.6|11866.6|11874.8|11872.8|11868.6|11866.6|2749
1646654700000|2022-03-07 12:05:00|11869.4|11867.4|11860|11858|11869.4|11867.4|11860|11858|5077
1646655000000|2022-03-07 12:10:00|11859.2|11857.2|11861.5|11859.5|11861.5|11859.5|11856.1|11854.1|4491
1646655300000|2022-03-07 12:15:00|11860.8|11858.8|11857.6|11855.6|11861.5|11859.5|11856.1|11854.1|3571
1646655600000|2022-03-07 12:20:00|11858.4|11856.4|11857.6|11855.6|11859.2|11857.2|11856.1|11854.1|2113
1646655900000|2022-03-07 12:25:00|11856.9|11854.9|11856.9|11854.9|11857.6|11855.6|11855.3|11853.3|2227
1646656200000|2022-03-07 12:30:00|11857.6|11855.6|11856.1|11854.1|11859.2|11857.2|11855.3|11853.3|3366
1646656500000|2022-03-07 12:35:00|11856.9|11854.9|11857.6|11855.6|11860|11858|11856.5|11854.5|1454
1646656800000|2022-03-07 12:40:00|11856.9|11854.9|11854.5|11852.5|11857.6|11855.6|11854.5|11852.5|1297
1646657100000|2022-03-07 12:45:00|11855.3|11853.3|11856.1|11854.1|11856.9|11854.9|11853.7|11851.7|1680
1646657400000|2022-03-07 12:50:00|11856.9|11854.9|11853|11851|11856.9|11854.9|11853|11851|1390
1646657700000|2022-03-07 12:55:00|11853.7|11851.7|11856.1|11854.1|11856.5|11854.5|11853|11851|1513
1646658000000|2022-03-07 13:00:00|11856.9|11854.9|11861.5|11859.5|11863.1|11861.1|11856.9|11854.9|4299
1646658300000|2022-03-07 13:05:00|11860.8|11858.8|11860|11858|11861.5|11859.5|11858.4|11856.4|2264
1646658600000|2022-03-07 13:10:00|11859.2|11857.2|11855.3|11853.3|11860.8|11858.8|11855.3|11853.3|2249
1646658900000|2022-03-07 13:15:00|11855.7|11853.7|11854.5|11852.5|11856.9|11854.9|11854.5|11852.5|2451
1646659200000|2022-03-07 13:20:00|11855.3|11853.3|11853.7|11851.7|11856.1|11854.1|11853|11851|5144
1646659500000|2022-03-07 13:25:00|11854.1|11852.1|11851.4|11849.4|11854.5|11852.5|11851.4|11849.4|5221
1646659800000|2022-03-07 13:30:00|11852.2|11850.2|11849|11847|11853.7|11851.7|11849|11847|6153
1646660100000|2022-03-07 13:35:00|11849.8|11847.8|11845.1|11843.1|11849.8|11847.8|11843.6|11841.6|5001
1646660400000|2022-03-07 13:40:00|11845.9|11843.9|11843.6|11841.6|11846.7|11844.7|11842|11840|4512
1646660700000|2022-03-07 13:45:00|11843.2|11841.2|11842.8|11840.8|11844.4|11842.4|11841.2|11839.2|4830
1646661000000|2022-03-07 13:50:00|11843.6|11841.6|11841.2|11839.2|11843.6|11841.6|11840.5|11838.5|2231
1646661300000|2022-03-07 13:55:00|11840.5|11838.5|11837.3|11835.3|11840.5|11838.5|11833.4|11831.4|9252
1646661600000|2022-03-07 14:00:00|11838.1|11836.1|11836.5|11834.5|11840.5|11838.5|11836.5|11834.5|5367
1646661900000|2022-03-07 14:05:00|11837.3|11835.3|11838.9|11836.9|11838.9|11836.9|11835|11833|3933
1646662200000|2022-03-07 14:10:00|11838.1|11836.1|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|2771
1646662500000|2022-03-07 14:15:00|11840.5|11838.5|11842|11840|11842.8|11840.8|11837.3|11835.3|4816
1646662800000|2022-03-07 14:20:00|11841.2|11839.2|11844.4|11842.4|11845.1|11843.1|11841.2|11839.2|4916
1646663100000|2022-03-07 14:25:00|11845.1|11843.1|11844.4|11842.4|11847.5|11845.5|11842|11840|5965
1646663400000|2022-03-07 14:30:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11842.8|11840.8|3541
1646663700000|2022-03-07 14:35:00|11845.1|11843.1|11845.9|11843.9|11848.3|11846.3|11845.1|11843.1|6071
1646664000000|2022-03-07 14:40:00|11845.1|11843.1|11853.7|11851.7|11856.9|11854.9|11845.1|11843.1|6376
1646664300000|2022-03-07 14:45:00|11853|11851|11853|11851|11854.5|11852.5|11849|11847|4897
1646664600000|2022-03-07 14:50:00|11853.7|11851.7|11851.4|11849.4|11854.5|11852.5|11850.6|11848.6|2849
1646664900000|2022-03-07 14:55:00|11852.2|11850.2|11852.6|11850.6|11853|11851|11849.8|11847.8|3377
1646665200000|2022-03-07 15:00:00|11852.2|11850.2|11853.7|11851.7|11854.5|11852.5|11851.4|11849.4|2243
1646665500000|2022-03-07 15:05:00|11854.5|11852.5|11852.2|11850.2|11855.3|11853.3|11850.6|11848.6|3023
1646665800000|2022-03-07 15:10:00|11853|11851|11856.9|11854.9|11856.9|11854.9|11851.4|11849.4|2371
1646666100000|2022-03-07 15:15:00|11856.1|11854.1|11856.1|11854.1|11857.6|11855.6|11854.5|11852.5|2797
1646666400000|2022-03-07 15:20:00|11856.9|11854.9|11866.2|11864.2|11866.2|11864.2|11856.1|11854.1|5621
1646666700000|2022-03-07 15:25:00|11865.5|11863.5|11861.5|11859.5|11866.2|11864.2|11860|11858|4446
1646667000000|2022-03-07 15:30:00|11861.9|11859.9|11859.2|11857.2|11863.1|11861.1|11858|11856|2332
1646667300000|2022-03-07 15:35:00|11858.4|11856.4|11860|11858|11862.3|11860.3|11857.6|11855.6|4180
1646667600000|2022-03-07 15:40:00|11859.6|11857.6|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|2449
1646667900000|2022-03-07 15:45:00|11858|11856|11860|11858|11860.8|11858.8|11857.6|11855.6|3321
1646668200000|2022-03-07 15:50:00|11860.8|11858.8|11860|11858|11862.3|11860.3|11859.2|11857.2|2440
1646668500000|2022-03-07 15:55:00|11860.4|11858.4|11856.1|11854.1|11860.8|11858.8|11854.5|11852.5|4066
1646668800000|2022-03-07 16:00:00|11856.9|11854.9|11856.1|11854.1|11859.2|11857.2|11855.3|11853.3|2978
1646669100000|2022-03-07 16:05:00|11855.3|11853.3|11850.6|11848.6|11856.1|11854.1|11849|11847|4356
1646669400000|2022-03-07 16:10:00|11851.4|11849.4|11855.3|11853.3|11856.1|11854.1|11849.8|11847.8|2466
1646669700000|2022-03-07 16:15:00|11854.5|11852.5|11849|11847|11854.5|11852.5|11847.5|11845.5|3060
1646670000000|2022-03-07 16:20:00|11849.8|11847.8|11849.8|11847.8|11850.6|11848.6|11846.7|11844.7|1894
1646670300000|2022-03-07 16:25:00|11849|11847|11844.4|11842.4|11852.2|11850.2|11844.4|11842.4|3698
1646670600000|2022-03-07 16:30:00|11845.1|11843.1|11848.3|11846.3|11849.8|11847.8|11845.1|11843.1|2910
1646670900000|2022-03-07 16:35:00|11847.5|11845.5|11848.3|11846.3|11849.8|11847.8|11846.7|11844.7|3626
1646671200000|2022-03-07 16:40:00|11849|11847|11849|11847|11851.4|11849.4|11847.5|11845.5|1845
1646671500000|2022-03-07 16:45:00|11848.3|11846.3|11849|11847|11852.2|11850.2|11848.3|11846.3|2165
1646671800000|2022-03-07 16:50:00|11849.4|11847.4|11851.4|11849.4|11852.2|11850.2|11849.4|11847.4|3220
1646672100000|2022-03-07 16:55:00|11852.2|11850.2|11851.4|11849.4|11852.2|11850.2|11849.8|11847.8|1124
1646672400000|2022-03-07 17:00:00|11850.6|11848.6|11854.5|11852.5|11856.9|11854.9|11850.6|11848.6|1704
1646672700000|2022-03-07 17:05:00|11855.3|11853.3|11857.6|11855.6|11857.6|11855.6|11853.7|11851.7|1549
1646673000000|2022-03-07 17:10:00|11856.9|11854.9|11859.2|11857.2|11861.5|11859.5|11856.9|11854.9|1983
1646673300000|2022-03-07 17:15:00|11860|11858|11858.4|11856.4|11862.3|11860.3|11858.4|11856.4|2594
1646673600000|2022-03-07 17:20:00|11857.6|11855.6|11860|11858|11860|11858|11856.9|11854.9|1562
1646673900000|2022-03-07 17:25:00|11859.2|11857.2|11861.5|11859.5|11861.5|11859.5|11858.4|11856.4|1932
1646674200000|2022-03-07 17:30:00|11861.2|11859.2|11859.2|11857.2|11861.5|11859.5|11859.2|11857.2|1207
1646674500000|2022-03-07 17:35:00|11860|11858|11860|11858|11862.3|11860.3|11859.2|11857.2|2260
1646674800000|2022-03-07 17:40:00|11859.2|11857.2|11858.4|11856.4|11860|11858|11857.6|11855.6|1438
1646675100000|2022-03-07 17:45:00|11859.2|11857.2|11858.4|11856.4|11860|11858|11857.6|11855.6|840
1646675400000|2022-03-07 17:50:00|11859.2|11857.2|11859.2|11857.2|11860|11858|11851.4|11849.4|4036
1646675700000|2022-03-07 17:55:00|11860|11858|11856.9|11854.9|11860.8|11858.8|11856.5|11854.5|2132
1646676000000|2022-03-07 18:00:00|11857.6|11855.6|11858.4|11856.4|11859.2|11857.2|11856.1|11854.1|1799
1646676300000|2022-03-07 18:05:00|11858|11856|11859.2|11857.2|11860|11858|11857.6|11855.6|1477
1646676600000|2022-03-07 18:10:00|11860|11858|11860|11858|11861.5|11859.5|11859.2|11857.2|3824
1646676900000|2022-03-07 18:15:00|11859.2|11857.2|11865.5|11863.5|11865.5|11863.5|11858.4|11856.4|2662
1646677200000|2022-03-07 18:20:00|11864.7|11862.7|11860|11858|11865.5|11863.5|11860|11858|1976
1646677500000|2022-03-07 18:25:00|11859.2|11857.2|11857.6|11855.6|11860|11858|11856.1|11854.1|3502
1646677800000|2022-03-07 18:30:00|11858.4|11856.4|11857.6|11855.6|11858.4|11856.4|11855.3|11853.3|2308
1646678100000|2022-03-07 18:35:00|11856.9|11854.9|11853|11851|11856.9|11854.9|11852.2|11850.2|1929
1646678400000|2022-03-07 18:40:00|11853.7|11851.7|11851.4|11849.4|11853.7|11851.7|11850.6|11848.6|1875
1646678700000|2022-03-07 18:45:00|11852.2|11850.2|11852.6|11850.6|11853|11851|11851.4|11849.4|2658
1646679000000|2022-03-07 18:50:00|11852.2|11850.2|11852.2|11850.2|11853|11851|11851.4|11849.4|1329
1646679300000|2022-03-07 18:55:00|11853|11851|11852.2|11850.2|11853|11851|11851.4|11849.4|2030
1646679600000|2022-03-07 19:00:00|11851.8|11849.8|11850.6|11848.6|11852.2|11850.2|11850.2|11848.2|1441
1646679900000|2022-03-07 19:05:00|11850.2|11848.2|11850.6|11848.6|11850.6|11848.6|11849|11847|1148
1646680200000|2022-03-07 19:10:00|11849.8|11847.8|11851.4|11849.4|11853|11851|11849.8|11847.8|2888
1646680500000|2022-03-07 19:15:00|11852.2|11850.2|11850.6|11848.6|11853|11851|11849|11847|2667
1646680800000|2022-03-07 19:20:00|11851.4|11849.4|11851.4|11849.4|11852.2|11850.2|11850.6|11848.6|2034
1646681100000|2022-03-07 19:25:00|11850.6|11848.6|11848.3|11846.3|11851.4|11849.4|11848.3|11846.3|2841
1646681400000|2022-03-07 19:30:00|11849|11847|11846.7|11844.7|11850.6|11848.6|11846.7|11844.7|2140
1646681700000|2022-03-07 19:35:00|11847.5|11845.5|11848.3|11846.3|11848.3|11846.3|11845.1|11843.1|1745
1646682000000|2022-03-07 19:40:00|11847.9|11845.9|11848.3|11846.3|11849.8|11847.8|11846.7|11844.7|3029
1646682300000|2022-03-07 19:45:00|11849|11847|11848.3|11846.3|11850.6|11848.6|11847.5|11845.5|3090
1646682600000|2022-03-07 19:50:00|11847.5|11845.5|11851.4|11849.4|11851.4|11849.4|11846.7|11844.7|2395
1646682900000|2022-03-07 19:55:00|11851|11849|11845.9|11843.9|11851.4|11849.4|11844.4|11842.4|11568
1646683200000|2022-03-07 20:00:00|11845.1|11843.1|11841.2|11839.2|11845.9|11843.9|11840.5|11838.5|5797
1646683500000|2022-03-07 20:05:00|11840.5|11838.5|11840.5|11838.5|11842.8|11840.8|11839.7|11837.7|4150
1646683800000|2022-03-07 20:10:00|11841.2|11839.2|11842.8|11840.8|11843.6|11841.6|11838.9|11836.9|2783
1646684100000|2022-03-07 20:15:00|11843.6|11841.6|11838.9|11836.9|11843.6|11841.6|11838.1|11836.1|7081
1646684400000|2022-03-07 20:20:00|11839.7|11837.7|11838.1|11836.1|11840.5|11838.5|11836.5|11834.5|3163
1646684700000|2022-03-07 20:25:00|11838.9|11836.9|11837.3|11835.3|11839.7|11837.7|11835.8|11833.8|2295
1646685000000|2022-03-07 20:30:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11837.3|11835.3|2688
1646685300000|2022-03-07 20:35:00|11839.7|11837.7|11843.6|11841.6|11845.1|11843.1|11839.7|11837.7|3408
1646685600000|2022-03-07 20:40:00|11844.4|11842.4|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|2607
1646685900000|2022-03-07 20:45:00|11843.2|11841.2|11842|11840|11844.4|11842.4|11840.1|11838.1|3759
1646686200000|2022-03-07 20:50:00|11842.8|11840.8|11845.9|11843.9|11846.7|11844.7|11840.5|11838.5|3735
1646686500000|2022-03-07 20:55:00|11846.7|11844.7|11837.3|11835.3|11846.7|11844.7|11837.3|11835.3|4350
1646686800000|2022-03-07 21:00:00|11836.2|11834.2|11839.7|11837.7|11839.7|11837.7|11835.8|11833.8|4419
1646687100000|2022-03-07 21:05:00|11838.9|11836.9|11838.1|11836.1|11838.9|11836.9|11834.6|11832.6|2601
1646687400000|2022-03-07 21:10:00|11838.9|11836.9|11842|11840|11843.6|11841.6|11837.3|11835.3|4895
1646687700000|2022-03-07 21:15:00|11841.2|11839.2|11838.1|11836.1|11842|11840|11835.8|11833.8|8219
1646688000000|2022-03-07 21:20:00|11838.5|11836.5|11838.1|11836.1|11839.7|11837.7|11837.3|11835.3|2800
1646688300000|2022-03-07 21:25:00|11837.3|11835.3|11837.3|11835.3|11839.7|11837.7|11834.2|11832.2|3736
1646688600000|2022-03-07 21:30:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11834.2|11832.2|3866
1646688900000|2022-03-07 21:35:00|11838.1|11836.1|11836.5|11834.5|11842|11840|11835.8|11833.8|4464
1646689200000|2022-03-07 21:40:00|11837.3|11835.3|11837.3|11835.3|11838.9|11836.9|11835.8|11833.8|3323
1646689500000|2022-03-07 21:45:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11835.8|11833.8|3192
1646689800000|2022-03-07 21:50:00|11838.9|11836.9|11838.1|11836.1|11840.5|11838.5|11836.5|11834.5|2326
1646690100000|2022-03-07 21:55:00|11838.9|11836.9|11835.8|11833.8|11838.9|11836.9|11835.8|11833.8|3012
1646694000000|2022-03-07 23:00:00|11835|11833|11837.3|11835.3|11838.1|11836.1|11835|11833|861
1646694300000|2022-03-07 23:05:00|11838.1|11836.1|11837.3|11835.3|11839.7|11837.7|11837.3|11835.3|350
1646694600000|2022-03-07 23:10:00|11837.7|11835.7|11841.2|11839.2|11841.2|11839.2|11837.7|11835.7|1033
1646694900000|2022-03-07 23:15:00|11840.8|11838.8|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|307
1646695200000|2022-03-07 23:20:00|11839.7|11837.7|11842.4|11840.4|11842.8|11840.8|11839.7|11837.7|775
1646695500000|2022-03-07 23:25:00|11842.8|11840.8|11842|11840|11843.2|11841.2|11841.2|11839.2|352
1646695800000|2022-03-07 23:30:00|11842.4|11840.4|11840.8|11838.8|11842.8|11840.8|11840.5|11838.5|442
1646696100000|2022-03-07 23:35:00|11840.5|11838.5|11840.5|11838.5|11841.6|11839.6|11839.3|11837.3|663
1646696400000|2022-03-07 23:40:00|11841.2|11839.2|11842.8|11840.8|11842.8|11840.8|11840.1|11838.1|345
1646696700000|2022-03-07 23:45:00|11842.4|11840.4|11841.2|11839.2|11842.8|11840.8|11840.5|11838.5|730
1646697000000|2022-03-07 23:50:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11839.7|11837.7|486
1646697300000|2022-03-07 23:55:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|71
1646697600000|2022-03-08 00:00:00|11839.7|11837.7|11837.3|11835.3|11839.7|11837.7|11836.5|11834.5|586
1646697900000|2022-03-08 00:05:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11836.5|11834.5|629
1646698200000|2022-03-08 00:10:00|11838.5|11836.5|11839.7|11837.7|11840.8|11838.8|11838.5|11836.5|578
1646698500000|2022-03-08 00:15:00|11839.3|11837.3|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|266
1646698800000|2022-03-08 00:20:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|282
1646699100000|2022-03-08 00:25:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|345
1646699400000|2022-03-08 00:30:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|346
1646699700000|2022-03-08 00:35:00|11839.3|11837.3|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|162
1646700000000|2022-03-08 00:40:00|11840.1|11838.1|11840.8|11838.8|11841.2|11839.2|11839.7|11837.7|102
1646700300000|2022-03-08 00:45:00|11840.5|11838.5|11839.7|11837.7|11842|11840|11839.7|11837.7|524
1646700600000|2022-03-08 00:50:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11839.3|11837.3|586
1646700900000|2022-03-08 00:55:00|11841.2|11839.2|11841.2|11839.2|11842|11840|11840.5|11838.5|252
1646701200000|2022-03-08 01:00:00|11842|11840|11841.2|11839.2|11842|11840|11840.1|11838.1|329
1646701500000|2022-03-08 01:05:00|11840.8|11838.8|11839.7|11837.7|11842|11840|11838.9|11836.9|674
1646701800000|2022-03-08 01:10:00|11840.1|11838.1|11830.3|11828.3|11840.1|11838.1|11830.3|11828.3|981
1646702100000|2022-03-08 01:15:00|11829.9|11827.9|11832.3|11830.3|11833.4|11831.4|11829.9|11827.9|632
1646702400000|2022-03-08 01:20:00|11831.9|11829.9|11832.6|11830.6|11834.2|11832.2|11831.9|11829.9|491
1646702700000|2022-03-08 01:25:00|11832.3|11830.3|11829.5|11827.5|11832.3|11830.3|11827.2|11825.2|819
1646703000000|2022-03-08 01:30:00|11829.9|11827.9|11828|11826|11832.6|11830.6|11827.6|11825.6|666
1646703300000|2022-03-08 01:35:00|11827.2|11825.2|11825.6|11823.6|11828|11826|11822.5|11820.5|1737
1646703600000|2022-03-08 01:40:00|11826|11824|11825.2|11823.2|11828.3|11826.3|11824|11822|847
1646703900000|2022-03-08 01:45:00|11825.6|11823.6|11822.5|11820.5|11825.6|11823.6|11820.9|11818.9|1318
1646704200000|2022-03-08 01:50:00|11823.3|11821.3|11829.5|11827.5|11830.3|11828.3|11820.1|11818.1|1333
1646704500000|2022-03-08 01:55:00|11828.7|11826.7|11825.6|11823.6|11828.7|11826.7|11825.6|11823.6|870
1646704800000|2022-03-08 02:00:00|11826|11824|11827.2|11825.2|11829.5|11827.5|11826|11824|672
1646705100000|2022-03-08 02:05:00|11826.4|11824.4|11827.2|11825.2|11828|11826|11825.6|11823.6|612
1646705400000|2022-03-08 02:10:00|11826.4|11824.4|11825.6|11823.6|11826.8|11824.8|11824|11822|2710
1646705700000|2022-03-08 02:15:00|11825.2|11823.2|11826.4|11824.4|11828.7|11826.7|11824.8|11822.8|965
1646706000000|2022-03-08 02:20:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|5250
1646706300000|2022-03-08 02:25:00|11828.3|11826.3|11827.2|11825.2|11829.1|11827.1|11826|11824|321
1646706600000|2022-03-08 02:30:00|11827.6|11825.6|11825.6|11823.6|11828|11826|11824.8|11822.8|767
1646706900000|2022-03-08 02:35:00|11825.2|11823.2|11823.3|11821.3|11827.6|11825.6|11822.9|11820.9|696
1646707200000|2022-03-08 02:40:00|11824|11822|11825.6|11823.6|11826.4|11824.4|11824|11822|270
1646707500000|2022-03-08 02:45:00|11826|11824|11828.7|11826.7|11829.5|11827.5|11825.6|11823.6|169
1646707800000|2022-03-08 02:50:00|11829.1|11827.1|11831.1|11829.1|11832.6|11830.6|11829.1|11827.1|717
1646708100000|2022-03-08 02:55:00|11830.7|11828.7|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|289
1646708400000|2022-03-08 03:00:00|11831.9|11829.9|11829.5|11827.5|11833.4|11831.4|11829.5|11827.5|468
1646708700000|2022-03-08 03:05:00|11829.9|11827.9|11828.7|11826.7|11829.9|11827.9|11828.7|11826.7|270
1646709000000|2022-03-08 03:10:00|11828|11826|11828.7|11826.7|11829.5|11827.5|11828|11826|190
1646709300000|2022-03-08 03:15:00|11829.5|11827.5|11828.7|11826.7|11829.5|11827.5|11828|11826|105
1646709600000|2022-03-08 03:20:00|11828|11826|11828|11826|11828.3|11826.3|11828|11826|29
1646709900000|2022-03-08 03:25:00|11826.8|11824.8|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|229
1646710200000|2022-03-08 03:30:00|11827.6|11825.6|11828.7|11826.7|11828.7|11826.7|11827.2|11825.2|157
1646710500000|2022-03-08 03:35:00|11828.3|11826.3|11828|11826|11829.5|11827.5|11827.2|11825.2|405
1646710800000|2022-03-08 03:40:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|497
1646711100000|2022-03-08 03:45:00|11826.4|11824.4|11827.6|11825.6|11828|11826|11824.4|11822.4|316
1646711400000|2022-03-08 03:50:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11826.4|11824.4|189
1646711700000|2022-03-08 03:55:00|11828|11826|11828.7|11826.7|11829.5|11827.5|11828|11826|263
1646712000000|2022-03-08 04:00:00|11828.3|11826.3|11828|11826|11829.5|11827.5|11827.6|11825.6|242
1646712300000|2022-03-08 04:05:00|11828.3|11826.3|11829.1|11827.1|11829.1|11827.1|11828|11826|186
1646712600000|2022-03-08 04:10:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|290
1646712900000|2022-03-08 04:15:00|11831.5|11829.5|11830.7|11828.7|11831.5|11829.5|11830.3|11828.3|311
1646713200000|2022-03-08 04:20:00|11830.3|11828.3|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|188
1646713500000|2022-03-08 04:25:00|11830.7|11828.7|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|88
1646713800000|2022-03-08 04:30:00|11830.3|11828.3|11828.7|11826.7|11830.3|11828.3|11828.7|11826.7|529
1646714100000|2022-03-08 04:35:00|11828|11826|11827.2|11825.2|11828|11826|11825.6|11823.6|691
1646714400000|2022-03-08 04:40:00|11826.8|11824.8|11826.4|11824.4|11827.6|11825.6|11825.6|11823.6|558
1646714700000|2022-03-08 04:45:00|11826.8|11824.8|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|76
1646715000000|2022-03-08 04:50:00|11826.8|11824.8|11826.4|11824.4|11827.2|11825.2|11826.4|11824.4|103
1646715300000|2022-03-08 04:55:00|11827.2|11825.2|11826.4|11824.4|11828|11826|11826.4|11824.4|211
1646715600000|2022-03-08 05:00:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11827.2|11825.2|346
1646715900000|2022-03-08 05:05:00|11826.8|11824.8|11827.2|11825.2|11828|11826|11826.4|11824.4|81
1646716200000|2022-03-08 05:10:00|11828|11826|11824.8|11822.8|11828.7|11826.7|11824.8|11822.8|460
1646716500000|2022-03-08 05:15:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|65
1646716800000|2022-03-08 05:20:00|11824.8|11822.8|11824.8|11822.8|11825.2|11823.2|11824.8|11822.8|235
1646717100000|2022-03-08 05:25:00|11824|11822|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|340
1646717400000|2022-03-08 05:30:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|103
1646717700000|2022-03-08 05:35:00|11825.2|11823.2|11824.8|11822.8|11825.6|11823.6|11824|11822|88
1646718000000|2022-03-08 05:40:00|11824|11822|11824|11822|11825.6|11823.6|11824|11822|187
1646718300000|2022-03-08 05:45:00|11824.4|11822.4|11826.4|11824.4|11826.4|11824.4|11824|11822|159
1646718600000|2022-03-08 05:50:00|11827.2|11825.2|11829.5|11827.5|11829.5|11827.5|11826.4|11824.4|455
1646718900000|2022-03-08 05:55:00|11829.9|11827.9|11829.5|11827.5|11831.1|11829.1|11829.1|11827.1|222
1646719200000|2022-03-08 06:00:00|11828.7|11826.7|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|581
1646719500000|2022-03-08 06:05:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11830.3|11828.3|188
1646719800000|2022-03-08 06:10:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.9|11827.9|238
1646720100000|2022-03-08 06:15:00|11831.9|11829.9|11833.4|11831.4|11833.4|11831.4|11830.3|11828.3|1654
1646720400000|2022-03-08 06:20:00|11833|11831|11834.2|11832.2|11834.2|11832.2|11833|11831|514
1646720700000|2022-03-08 06:25:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|561
1646721000000|2022-03-08 06:30:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|417
1646721300000|2022-03-08 06:35:00|11833|11831|11834.2|11832.2|11835|11833|11833|11831|429
1646721600000|2022-03-08 06:40:00|11834.6|11832.6|11832.6|11830.6|11835|11833|11832.3|11830.3|282
1646721900000|2022-03-08 06:45:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11830.3|11828.3|684
1646722200000|2022-03-08 06:50:00|11829.5|11827.5|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|515
1646722500000|2022-03-08 06:55:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|1137
1646722800000|2022-03-08 07:00:00|11831.9|11829.9|11835|11833|11835|11833|11831.9|11829.9|1389
1646723100000|2022-03-08 07:05:00|11834.2|11832.2|11833.4|11831.4|11835|11833|11832.6|11830.6|671
1646723400000|2022-03-08 07:10:00|11833.8|11831.8|11835.8|11833.8|11837.3|11835.3|11833.4|11831.4|1067
1646723700000|2022-03-08 07:15:00|11836.5|11834.5|11835.8|11833.8|11837.3|11835.3|11835|11833|693
1646724000000|2022-03-08 07:20:00|11835|11833|11833.4|11831.4|11835.8|11833.8|11832.6|11830.6|958
1646724300000|2022-03-08 07:25:00|11832.6|11830.6|11831.9|11829.9|11835|11833|11831.9|11829.9|847
1646724600000|2022-03-08 07:30:00|11832.6|11830.6|11826.4|11824.4|11833.4|11831.4|11826.4|11824.4|1893
1646724900000|2022-03-08 07:35:00|11825.6|11823.6|11820.1|11818.1|11825.6|11823.6|11819.8|11817.8|1847
1646725200000|2022-03-08 07:40:00|11820.9|11818.9|11821.7|11819.7|11823.3|11821.3|11820.9|11818.9|871
1646725500000|2022-03-08 07:45:00|11822.5|11820.5|11824|11822|11825.6|11823.6|11821.7|11819.7|2296
1646725800000|2022-03-08 07:50:00|11823.7|11821.7|11821.3|11819.3|11823.7|11821.7|11820.9|11818.9|1403
1646726100000|2022-03-08 07:55:00|11821.7|11819.7|11824|11822|11826.4|11824.4|11821.3|11819.3|1904
1646726400000|2022-03-08 08:00:00|11823.3|11821.3|11821.7|11819.7|11824.8|11822.8|11820.9|11818.9|1162
1646726700000|2022-03-08 08:05:00|11822.5|11820.5|11820.1|11818.1|11822.9|11820.9|11819.4|11817.4|2310
1646727000000|2022-03-08 08:10:00|11819.4|11817.4|11813.9|11811.9|11820.1|11818.1|11810|11808|4731
1646727300000|2022-03-08 08:15:00|11813.1|11811.1|11805.3|11803.3|11815.5|11813.5|11805.3|11803.3|2847
1646727600000|2022-03-08 08:20:00|11805.7|11803.7|11806.1|11804.1|11807.6|11805.6|11801.4|11799.4|4994
1646727900000|2022-03-08 08:25:00|11806.5|11804.5|11800.6|11798.6|11808.4|11806.4|11799.8|11797.8|4805
1646728200000|2022-03-08 08:30:00|11799.8|11797.8|11797.5|11795.5|11801.4|11799.4|11794.4|11792.4|3937
1646728500000|2022-03-08 08:35:00|11796.7|11794.7|11792.8|11790.8|11797.5|11795.5|11791.2|11789.2|4606
1646728800000|2022-03-08 08:40:00|11793.6|11791.6|11799|11797|11799.8|11797.8|11792|11790|4221
1646729100000|2022-03-08 08:45:00|11798.7|11796.7|11795.9|11793.9|11799.8|11797.8|11795.1|11793.1|4031
1646729400000|2022-03-08 08:50:00|11796.7|11794.7|11796.7|11794.7|11799.8|11797.8|11794.4|11792.4|2507
1646729700000|2022-03-08 08:55:00|11797.5|11795.5|11798.3|11796.3|11799|11797|11796.7|11794.7|1689
1646730000000|2022-03-08 09:00:00|11797.9|11795.9|11799.8|11797.8|11799.8|11797.8|11796.7|11794.7|1855
1646730300000|2022-03-08 09:05:00|11800.6|11798.6|11804.5|11802.5|11806.1|11804.1|11800.6|11798.6|4126
1646730600000|2022-03-08 09:10:00|11803.7|11801.7|11802.2|11800.2|11805.3|11803.3|11801.4|11799.4|1251
1646730900000|2022-03-08 09:15:00|11803|11801|11804.5|11802.5|11804.9|11802.9|11801.4|11799.4|909
1646731200000|2022-03-08 09:20:00|11805.3|11803.3|11805.3|11803.3|11806.9|11804.9|11803.7|11801.7|1337
1646731500000|2022-03-08 09:25:00|11804.5|11802.5|11804.5|11802.5|11806.9|11804.9|11803.7|11801.7|615
1646731800000|2022-03-08 09:30:00|11803.7|11801.7|11801.4|11799.4|11805.3|11803.3|11799.8|11797.8|964
1646732100000|2022-03-08 09:35:00|11800.6|11798.6|11802.2|11800.2|11802.2|11800.2|11800.2|11798.2|933
1646732400000|2022-03-08 09:40:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11802.2|11800.2|328
1646732700000|2022-03-08 09:45:00|11804.5|11802.5|11804.5|11802.5|11805.3|11803.3|11803.7|11801.7|1068
1646733000000|2022-03-08 09:50:00|11805.3|11803.3|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|639
1646733300000|2022-03-08 09:55:00|11805.3|11803.3|11803|11801|11806.9|11804.9|11803|11801|1359
1646733600000|2022-03-08 10:00:00|11802.6|11800.6|11806.1|11804.1|11806.9|11804.9|11802.2|11800.2|855
1646733900000|2022-03-08 10:05:00|11805.3|11803.3|11805.3|11803.3|11806.9|11804.9|11804.5|11802.5|253
1646734200000|2022-03-08 10:10:00|11805.7|11803.7|11805.3|11803.3|11807.6|11805.6|11805.3|11803.3|490
1646734500000|2022-03-08 10:15:00|11806.1|11804.1|11807.6|11805.6|11809.2|11807.2|11805.3|11803.3|982
1646734800000|2022-03-08 10:20:00|11806.9|11804.9|11809.2|11807.2|11809.2|11807.2|11805.3|11803.3|799
1646735100000|2022-03-08 10:25:00|11808.4|11806.4|11803.7|11801.7|11809.2|11807.2|11803.7|11801.7|985
1646735400000|2022-03-08 10:30:00|11804.5|11802.5|11806.1|11804.1|11806.9|11804.9|11804.5|11802.5|400
1646735700000|2022-03-08 10:35:00|11805.3|11803.3|11803|11801|11806.5|11804.5|11802.2|11800.2|1175
1646736000000|2022-03-08 10:40:00|11802.2|11800.2|11803.7|11801.7|11805.7|11803.7|11802.2|11800.2|513
1646736300000|2022-03-08 10:45:00|11803|11801|11802.2|11800.2|11804.5|11802.5|11801.4|11799.4|982
1646736600000|2022-03-08 10:50:00|11801.8|11799.8|11801.4|11799.4|11803.7|11801.7|11800.6|11798.6|1633
1646736900000|2022-03-08 10:55:00|11802.2|11800.2|11800.6|11798.6|11803|11801|11800.6|11798.6|733
1646737200000|2022-03-08 11:00:00|11801.4|11799.4|11798.3|11796.3|11801.4|11799.4|11797.5|11795.5|1139
1646737500000|2022-03-08 11:05:00|11797.9|11795.9|11798.3|11796.3|11799|11797|11797.5|11795.5|985
1646737800000|2022-03-08 11:10:00|11799|11797|11793.6|11791.6|11799|11797|11793.6|11791.6|2416
1646738100000|2022-03-08 11:15:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|1406
1646738400000|2022-03-08 11:20:00|11795.9|11793.9|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|867
1646738700000|2022-03-08 11:25:00|11797.5|11795.5|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|981
1646739000000|2022-03-08 11:30:00|11797.5|11795.5|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|1659
1646739300000|2022-03-08 11:35:00|11797.9|11795.9|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|4159
1646739600000|2022-03-08 11:40:00|11797.5|11795.5|11797.5|11795.5|11799|11797|11795.9|11793.9|1289
1646739900000|2022-03-08 11:45:00|11797.9|11795.9|11797.5|11795.5|11799.8|11797.8|11796.7|11794.7|1326
1646740200000|2022-03-08 11:50:00|11798.3|11796.3|11797.5|11795.5|11799|11797|11796.7|11794.7|1187
1646740500000|2022-03-08 11:55:00|11798.3|11796.3|11799|11797|11801.4|11799.4|11796.7|11794.7|1620
1646740800000|2022-03-08 12:00:00|11798.3|11796.3|11796.7|11794.7|11799|11797|11795.1|11793.1|1194
1646741100000|2022-03-08 12:05:00|11795.9|11793.9|11796.7|11794.7|11799.8|11797.8|11795.9|11793.9|3152
1646741400000|2022-03-08 12:10:00|11795.9|11793.9|11791.2|11789.2|11797.5|11795.5|11790.5|11788.5|3981
1646741700000|2022-03-08 12:15:00|11790.5|11788.5|11798.3|11796.3|11798.3|11796.3|11790.5|11788.5|2709
1646742000000|2022-03-08 12:20:00|11797.5|11795.5|11792.8|11790.8|11798.3|11796.3|11792|11790|3253
1646742300000|2022-03-08 12:25:00|11792|11790|11787.3|11785.3|11792.8|11790.8|11787.3|11785.3|5265
1646742600000|2022-03-08 12:30:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11785.4|11783.4|5226
1646742900000|2022-03-08 12:35:00|11787.3|11785.3|11792|11790|11792|11790|11787.3|11785.3|2954
1646743200000|2022-03-08 12:40:00|11791.2|11789.2|11791.2|11789.2|11794.4|11792.4|11788.9|11786.9|2840
1646743500000|2022-03-08 12:45:00|11790.5|11788.5|11794.4|11792.4|11794.8|11792.8|11789.7|11787.7|3667
1646743800000|2022-03-08 12:50:00|11793.6|11791.6|11797.5|11795.5|11797.5|11795.5|11793.6|11791.6|3442
1646744100000|2022-03-08 12:55:00|11798.3|11796.3|11800.2|11798.2|11800.6|11798.6|11798.3|11796.3|4225
1646744400000|2022-03-08 13:00:00|11800.6|11798.6|11801.4|11799.4|11802.2|11800.2|11799.8|11797.8|3574
1646744700000|2022-03-08 13:05:00|11800.6|11798.6|11803|11801|11804.5|11802.5|11798.3|11796.3|4918
1646745000000|2022-03-08 13:10:00|11803.7|11801.7|11802.2|11800.2|11808.4|11806.4|11800.6|11798.6|4788
1646745300000|2022-03-08 13:15:00|11801.4|11799.4|11805.3|11803.3|11806.1|11804.1|11800.6|11798.6|4428
1646745600000|2022-03-08 13:20:00|11806.1|11804.1|11811.2|11809.2|11812.3|11810.3|11806.1|11804.1|6766
1646745900000|2022-03-08 13:25:00|11811.5|11809.5|11810|11808|11811.5|11809.5|11806.9|11804.9|3316
1646746200000|2022-03-08 13:30:00|11809.2|11807.2|11811.5|11809.5|11811.5|11809.5|11807.6|11805.6|3570
1646746500000|2022-03-08 13:35:00|11810.8|11808.8|11811.5|11809.5|11811.5|11809.5|11810|11808|3475
1646746800000|2022-03-08 13:40:00|11810.8|11808.8|11813.1|11811.1|11813.1|11811.1|11809.2|11807.2|4511
1646747100000|2022-03-08 13:45:00|11812.3|11810.3|11810|11808|11813.1|11811.1|11809.2|11807.2|3117
1646747400000|2022-03-08 13:50:00|11810.8|11808.8|11806.9|11804.9|11810.8|11808.8|11805.3|11803.3|4086
1646747700000|2022-03-08 13:55:00|11807.6|11805.6|11805.3|11803.3|11807.6|11805.6|11804.5|11802.5|4642
1646748000000|2022-03-08 14:00:00|11805.7|11803.7|11810|11808|11811.5|11809.5|11805.3|11803.3|4367
1646748300000|2022-03-08 14:05:00|11810.4|11808.4|11810|11808|11812.3|11810.3|11809.2|11807.2|4329
1646748600000|2022-03-08 14:10:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11806.9|11804.9|3030
1646748900000|2022-03-08 14:15:00|11808.4|11806.4|11807.6|11805.6|11809.2|11807.2|11806.1|11804.1|3318
1646749200000|2022-03-08 14:20:00|11808.4|11806.4|11806.9|11804.9|11809.2|11807.2|11806.1|11804.1|2053
1646749500000|2022-03-08 14:25:00|11807.6|11805.6|11804.5|11802.5|11808.4|11806.4|11804.5|11802.5|2847
1646749800000|2022-03-08 14:30:00|11803|11801|11806.1|11804.1|11806.9|11804.9|11802.2|11800.2|3245
1646750100000|2022-03-08 14:35:00|11806.9|11804.9|11806.9|11804.9|11807.6|11805.6|11804.5|11802.5|3339
1646750400000|2022-03-08 14:40:00|11806.1|11804.1|11805.3|11803.3|11806.9|11804.9|11803.7|11801.7|2182
1646750700000|2022-03-08 14:45:00|11804.5|11802.5|11803.7|11801.7|11805.3|11803.3|11801.4|11799.4|4536
1646751000000|2022-03-08 14:50:00|11804.5|11802.5|11803|11801|11804.5|11802.5|11800.6|11798.6|3604
1646751300000|2022-03-08 14:55:00|11802.2|11800.2|11804.5|11802.5|11807.6|11805.6|11802.2|11800.2|3494
1646751600000|2022-03-08 15:00:00|11805.3|11803.3|11806.1|11804.1|11806.9|11804.9|11804.5|11802.5|3369
1646751900000|2022-03-08 15:05:00|11805.3|11803.3|11807.6|11805.6|11808.4|11806.4|11804.5|11802.5|2900
1646752200000|2022-03-08 15:10:00|11808|11806|11806.1|11804.1|11808.4|11806.4|11804.5|11802.5|2059
1646752500000|2022-03-08 15:15:00|11806.9|11804.9|11813.1|11811.1|11817.8|11815.8|11806.1|11804.1|5647
1646752800000|2022-03-08 15:20:00|11813.9|11811.9|11809.2|11807.2|11815.5|11813.5|11808.4|11806.4|5488
1646753100000|2022-03-08 15:25:00|11810|11808|11807.6|11805.6|11810|11808|11806.9|11804.9|3401
1646753400000|2022-03-08 15:30:00|11808.4|11806.4|11807.6|11805.6|11810.8|11808.8|11804.5|11802.5|4145
1646753700000|2022-03-08 15:35:00|11808.4|11806.4|11807.6|11805.6|11809.2|11807.2|11806.1|11804.1|4214
1646754000000|2022-03-08 15:40:00|11808.4|11806.4|11806.9|11804.9|11809.2|11807.2|11806.5|11804.5|4929
1646754300000|2022-03-08 15:45:00|11806.1|11804.1|11805.3|11803.3|11807.6|11805.6|11804.5|11802.5|6521
1646754600000|2022-03-08 15:50:00|11804.5|11802.5|11806.9|11804.9|11806.9|11804.9|11804.5|11802.5|4859
1646754900000|2022-03-08 15:55:00|11806.1|11804.1|11807.6|11805.6|11809.2|11807.2|11804.5|11802.5|5745
1646755200000|2022-03-08 16:00:00|11806.9|11804.9|11802.2|11800.2|11806.9|11804.9|11801.4|11799.4|6135
1646755500000|2022-03-08 16:05:00|11801.8|11799.8|11802.2|11800.2|11804.5|11802.5|11801.4|11799.4|3331
1646755800000|2022-03-08 16:10:00|11801.4|11799.4|11801.4|11799.4|11804.1|11802.1|11801.4|11799.4|2932
1646756100000|2022-03-08 16:15:00|11800.6|11798.6|11800.6|11798.6|11803|11801|11799.8|11797.8|3341
1646756400000|2022-03-08 16:20:00|11801|11799|11800.6|11798.6|11801.4|11799.4|11798.3|11796.3|4238
1646756700000|2022-03-08 16:25:00|11799.8|11797.8|11800.6|11798.6|11802.2|11800.2|11799|11797|2805
1646757000000|2022-03-08 16:30:00|11799.8|11797.8|11801.4|11799.4|11802.2|11800.2|11799.8|11797.8|3240
1646757300000|2022-03-08 16:35:00|11800.6|11798.6|11800.6|11798.6|11801.4|11799.4|11799.8|11797.8|4178
1646757600000|2022-03-08 16:40:00|11799.8|11797.8|11800.6|11798.6|11800.6|11798.6|11799.8|11797.8|1109
1646757900000|2022-03-08 16:45:00|11801.4|11799.4|11800.6|11798.6|11802.2|11800.2|11800.6|11798.6|1766
1646758200000|2022-03-08 16:50:00|11801.4|11799.4|11799|11797|11801.4|11799.4|11797.5|11795.5|3988
1646758500000|2022-03-08 16:55:00|11798.3|11796.3|11796.7|11794.7|11799|11797|11795.9|11793.9|2524
1646758800000|2022-03-08 17:00:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11795.9|11793.9|3398
1646759100000|2022-03-08 17:05:00|11798.3|11796.3|11800.6|11798.6|11801.4|11799.4|11797.5|11795.5|1968
1646759400000|2022-03-08 17:10:00|11799.8|11797.8|11794.4|11792.4|11801.4|11799.4|11794.4|11792.4|2983
1646759700000|2022-03-08 17:15:00|11793.6|11791.6|11788.1|11786.1|11795.9|11793.9|11787.3|11785.3|10626
1646760000000|2022-03-08 17:20:00|11788.9|11786.9|11792.8|11790.8|11794.4|11792.4|11788.1|11786.1|5253
1646760300000|2022-03-08 17:25:00|11792|11790|11793.6|11791.6|11795.9|11793.9|11792|11790|4846
1646760600000|2022-03-08 17:30:00|11792.8|11790.8|11791.2|11789.2|11794.4|11792.4|11791.2|11789.2|3312
1646760900000|2022-03-08 17:35:00|11792|11790|11791.2|11789.2|11793.6|11791.6|11790.5|11788.5|3092
1646761200000|2022-03-08 17:40:00|11790.8|11788.8|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|3391
1646761500000|2022-03-08 17:45:00|11792|11790|11791.2|11789.2|11793.6|11791.6|11791.2|11789.2|3559
1646761800000|2022-03-08 17:50:00|11790.5|11788.5|11793.6|11791.6|11793.6|11791.6|11790.5|11788.5|3655
1646762100000|2022-03-08 17:55:00|11794.4|11792.4|11795.1|11793.1|11795.9|11793.9|11792.8|11790.8|3855
1646762400000|2022-03-08 18:00:00|11794.4|11792.4|11785|11783|11795.1|11793.1|11784.2|11782.2|7120
1646762700000|2022-03-08 18:05:00|11784.2|11782.2|11785|11783|11788.1|11786.1|11784.2|11782.2|5089
1646763000000|2022-03-08 18:10:00|11784.2|11782.2|11783.4|11781.4|11785|11783|11781.9|11779.9|3516
1646763300000|2022-03-08 18:15:00|11782.6|11780.6|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|2531
1646763600000|2022-03-08 18:20:00|11783|11781|11786.5|11784.5|11787.3|11785.3|11781.9|11779.9|3472
1646763900000|2022-03-08 18:25:00|11786.9|11784.9|11789.7|11787.7|11790.5|11788.5|11786.5|11784.5|3079
1646764200000|2022-03-08 18:30:00|11790.5|11788.5|11791.2|11789.2|11794.4|11792.4|11790.5|11788.5|3214
1646764500000|2022-03-08 18:35:00|11792|11790|11792|11790|11795.1|11793.1|11790.5|11788.5|2657
1646764800000|2022-03-08 18:40:00|11792.8|11790.8|11790.5|11788.5|11793.6|11791.6|11789.7|11787.7|3957
1646765100000|2022-03-08 18:45:00|11791.2|11789.2|11791.2|11789.2|11792.8|11790.8|11789.7|11787.7|2120
1646765400000|2022-03-08 18:50:00|11792|11790|11792|11790|11792.8|11790.8|11789.7|11787.7|3105
1646765700000|2022-03-08 18:55:00|11791.2|11789.2|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|2149
1646766000000|2022-03-08 19:00:00|11793.6|11791.6|11795.1|11793.1|11796.7|11794.7|11792.8|11790.8|2496
1646766300000|2022-03-08 19:05:00|11794.4|11792.4|11791.2|11789.2|11795.1|11793.1|11790.5|11788.5|3112
1646766600000|2022-03-08 19:10:00|11791.6|11789.6|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|1752
1646766900000|2022-03-08 19:15:00|11793.6|11791.6|11792.8|11790.8|11794.4|11792.4|11789.7|11787.7|1482
1646767200000|2022-03-08 19:20:00|11793.6|11791.6|11791.2|11789.2|11793.6|11791.6|11791.2|11789.2|2168
1646767500000|2022-03-08 19:25:00|11792|11790|11792|11790|11792|11790|11789.7|11787.7|1698
1646767800000|2022-03-08 19:30:00|11792.8|11790.8|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|1123
1646768100000|2022-03-08 19:35:00|11790.5|11788.5|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|958
1646768400000|2022-03-08 19:40:00|11790.5|11788.5|11790.5|11788.5|11791.2|11789.2|11790.1|11788.1|874
1646768700000|2022-03-08 19:45:00|11789.7|11787.7|11793.6|11791.6|11793.6|11791.6|11789.7|11787.7|2239
1646769000000|2022-03-08 19:50:00|11793.2|11791.2|11792|11790|11795.1|11793.1|11792|11790|2493
1646769300000|2022-03-08 19:55:00|11791.2|11789.2|11788.1|11786.1|11792|11790|11787.3|11785.3|3177
1646769600000|2022-03-08 20:00:00|11788.9|11786.9|11785.8|11783.8|11788.9|11786.9|11785.8|11783.8|2376
1646769900000|2022-03-08 20:05:00|11786.5|11784.5|11788.9|11786.9|11788.9|11786.9|11786.5|11784.5|2162
1646770200000|2022-03-08 20:10:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|2009
1646770500000|2022-03-08 20:15:00|11791.2|11789.2|11788.9|11786.9|11791.2|11789.2|11788.9|11786.9|917
1646770800000|2022-03-08 20:20:00|11789.7|11787.7|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|3722
1646771100000|2022-03-08 20:25:00|11787.3|11785.3|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|2069
1646771400000|2022-03-08 20:30:00|11788.9|11786.9|11788.9|11786.9|11790.5|11788.5|11788.9|11786.9|2881
1646771700000|2022-03-08 20:35:00|11789.7|11787.7|11787.3|11785.3|11789.7|11787.7|11786.9|11784.9|2285
1646772000000|2022-03-08 20:40:00|11786.5|11784.5|11791.2|11789.2|11791.2|11789.2|11786.5|11784.5|3400
1646772300000|2022-03-08 20:45:00|11792|11790|11790.5|11788.5|11792|11790|11790.5|11788.5|1652
1646772600000|2022-03-08 20:50:00|11790.1|11788.1|11788.9|11786.9|11791.2|11789.2|11787.3|11785.3|3775
1646772900000|2022-03-08 20:55:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|3058
1646773200000|2022-03-08 21:00:00|11791.2|11789.2|11795.1|11793.1|11795.9|11793.9|11790.1|11788.1|5910
1646773500000|2022-03-08 21:05:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11795.9|11793.9|2438
1646773800000|2022-03-08 21:10:00|11798.3|11796.3|11799.8|11797.8|11799.8|11797.8|11798.3|11796.3|2632
1646774100000|2022-03-08 21:15:00|11799|11797|11800.6|11798.6|11800.6|11798.6|11799|11797|1044
1646774400000|2022-03-08 21:20:00|11801.4|11799.4|11801.4|11799.4|11801.8|11799.8|11800.6|11798.6|2194
1646774700000|2022-03-08 21:25:00|11801|11799|11803.7|11801.7|11804.5|11802.5|11800.6|11798.6|1557
1646775000000|2022-03-08 21:30:00|11804.5|11802.5|11803.7|11801.7|11805.3|11803.3|11803.7|11801.7|1785
1646775300000|2022-03-08 21:35:00|11804.5|11802.5|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|1833
1646775600000|2022-03-08 21:40:00|11801.4|11799.4|11802.2|11800.2|11803.7|11801.7|11801.4|11799.4|1788
1646775900000|2022-03-08 21:45:00|11801.4|11799.4|11800.6|11798.6|11802.6|11800.6|11800.6|11798.6|1252
1646776200000|2022-03-08 21:50:00|11799|11797|11800.6|11798.6|11802.2|11800.2|11799|11797|2680
1646776500000|2022-03-08 21:55:00|11801.4|11799.4|11802.2|11800.2|11803|11801|11799.8|11797.8|3614
1646780400000|2022-03-08 23:00:00|11801.8|11799.8|11800.2|11798.2|11806.9|11804.9|11798.3|11796.3|817
1646780700000|2022-03-08 23:05:00|11800.6|11798.6|11799.8|11797.8|11801.4|11799.4|11799.8|11797.8|108
1646781000000|2022-03-08 23:10:00|11799|11797|11795.9|11793.9|11800.6|11798.6|11795.5|11793.5|694
1646781300000|2022-03-08 23:15:00|11796.3|11794.3|11796.7|11794.7|11798.3|11796.3|11795.1|11793.1|229
1646781600000|2022-03-08 23:20:00|11796.3|11794.3|11796.7|11794.7|11797.5|11795.5|11795.1|11793.1|281
1646781900000|2022-03-08 23:25:00|11797.1|11795.1|11797.5|11795.5|11799|11797|11796.7|11794.7|445
1646782200000|2022-03-08 23:30:00|11797.1|11795.1|11798.3|11796.3|11798.7|11796.7|11796.7|11794.7|209
1646782500000|2022-03-08 23:35:00|11798.7|11796.7|11796.7|11794.7|11798.7|11796.7|11796.7|11794.7|148
1646782800000|2022-03-08 23:40:00|11795.9|11793.9|11795.5|11793.5|11795.9|11793.9|11795.1|11793.1|262
1646783100000|2022-03-08 23:45:00|11795.1|11793.1|11796.7|11794.7|11797.5|11795.5|11794.4|11792.4|243
1646783400000|2022-03-08 23:50:00|11796.3|11794.3|11794.8|11792.8|11797.5|11795.5|11793.6|11791.6|333
1646783700000|2022-03-08 23:55:00|11794.4|11792.4|11793.6|11791.6|11795.9|11793.9|11792.8|11790.8|385
1646784000000|2022-03-09 00:00:00|11794.4|11792.4|11797.5|11795.5|11798.3|11796.3|11793.6|11791.6|429
1646784300000|2022-03-09 00:05:00|11797.1|11795.1|11798.3|11796.3|11799|11797|11797.1|11795.1|141
1646784600000|2022-03-09 00:10:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|174
1646784900000|2022-03-09 00:15:00|11795.5|11793.5|11794|11792|11795.9|11793.9|11792|11790|351
1646785200000|2022-03-09 00:20:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|111
1646785500000|2022-03-09 00:25:00|11794|11792|11792.4|11790.4|11794.4|11792.4|11792|11790|306
1646785800000|2022-03-09 00:30:00|11792|11790|11793.6|11791.6|11794.8|11792.8|11792|11790|164
1646786100000|2022-03-09 00:35:00|11794.4|11792.4|11795.1|11793.1|11795.5|11793.5|11793.6|11791.6|255
1646786400000|2022-03-09 00:40:00|11795.5|11793.5|11794.8|11792.8|11795.9|11793.9|11794.4|11792.4|256
1646786700000|2022-03-09 00:45:00|11795.1|11793.1|11795.9|11793.9|11795.9|11793.9|11795.1|11793.1|75
1646787000000|2022-03-09 00:50:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.9|11793.9|222
1646787300000|2022-03-09 00:55:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.9|11793.9|113
1646787600000|2022-03-09 01:00:00|11795.1|11793.1|11792.8|11790.8|11795.9|11793.9|11792|11790|472
1646787900000|2022-03-09 01:05:00|11792.4|11790.4|11793.6|11791.6|11794.4|11792.4|11792.4|11790.4|169
1646788200000|2022-03-09 01:10:00|||||||||856
1646788500000|2022-03-09 01:15:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11794.4|11792.4|516
1646788800000|2022-03-09 01:20:00|11795.9|11793.9|11798.3|11796.3|11799|11797|11795.9|11793.9|437
1646789100000|2022-03-09 01:25:00|11798.7|11796.7|11797.5|11795.5|11799|11797|11796.7|11794.7|352
1646789400000|2022-03-09 01:30:00|11797.1|11795.1|11795.9|11793.9|11797.5|11795.5|11795.1|11793.1|497
1646789700000|2022-03-09 01:35:00|11796.3|11794.3|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|245
1646790000000|2022-03-09 01:40:00|11797.5|11795.5|11796.7|11794.7|11798.3|11796.3|11796.7|11794.7|629
1646790300000|2022-03-09 01:45:00|11797.5|11795.5|11799|11797|11799|11797|11796.7|11794.7|422
1646790600000|2022-03-09 01:50:00|11798.7|11796.7|11801|11799|11801.4|11799.4|11798.3|11796.3|208
1646790900000|2022-03-09 01:55:00|11800.6|11798.6|11802.2|11800.2|11802.2|11800.2|11800.6|11798.6|424
1646791200000|2022-03-09 02:00:00|11803|11801|11804.5|11802.5|11805.3|11803.3|11802.6|11800.6|790
1646791500000|2022-03-09 02:05:00|11803.7|11801.7|11805.3|11803.3|11805.3|11803.3|11803.7|11801.7|277
1646791800000|2022-03-09 02:10:00|11804.9|11802.9|11806.9|11804.9|11810.4|11808.4|11803.7|11801.7|888
1646792100000|2022-03-09 02:15:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11806.9|11804.9|381
1646792400000|2022-03-09 02:20:00|11807.3|11805.3|11806.5|11804.5|11807.6|11805.6|11805.3|11803.3|141
1646792700000|2022-03-09 02:25:00|11806.1|11804.1|11805.3|11803.3|11806.9|11804.9|11805.3|11803.3|132
1646793000000|2022-03-09 02:30:00|11805.7|11803.7|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|128
1646793300000|2022-03-09 02:35:00|11806.5|11804.5|11807.6|11805.6|11808|11806|11806.1|11804.1|238
1646793600000|2022-03-09 02:40:00|11807.3|11805.3|11806.1|11804.1|11807.3|11805.3|11806.1|11804.1|101
1646793900000|2022-03-09 02:45:00|11806.9|11804.9|11807.6|11805.6|11807.6|11805.6|11806.1|11804.1|251
1646794200000|2022-03-09 02:50:00|11806.9|11804.9|11807.6|11805.6|11808.4|11806.4|11806.1|11804.1|232
1646794500000|2022-03-09 02:55:00|11808.4|11806.4|11808.4|11806.4|11808.4|11806.4|11807.6|11805.6|121
1646794800000|2022-03-09 03:00:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11807.6|11805.6|291
1646795100000|2022-03-09 03:05:00|11808.4|11806.4|11808.4|11806.4|11809.2|11807.2|11807.6|11805.6|155
1646795400000|2022-03-09 03:10:00|11809.2|11807.2|11808.4|11806.4|11809.2|11807.2|11808.4|11806.4|105
1646795700000|2022-03-09 03:15:00|11807.6|11805.6|11808|11806|11809.2|11807.2|11807.6|11805.6|174
1646796000000|2022-03-09 03:20:00|11808.4|11806.4|11809.2|11807.2|11809.2|11807.2|11807.6|11805.6|342
1646796300000|2022-03-09 03:25:00|11808.8|11806.8|11807.6|11805.6|11809.2|11807.2|11807.6|11805.6|196
1646796600000|2022-03-09 03:30:00|11808|11806|11806.9|11804.9|11808.4|11806.4|11806.5|11804.5|118
1646796900000|2022-03-09 03:35:00|11806.1|11804.1|11806.9|11804.9|11808.4|11806.4|11806.1|11804.1|247
1646797200000|2022-03-09 03:40:00|11806.5|11804.5|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|119
1646797500000|2022-03-09 03:45:00|11807.6|11805.6|11809.2|11807.2|11809.2|11807.2|11807.6|11805.6|186
1646797800000|2022-03-09 03:50:00|11808.4|11806.4|11806.1|11804.1|11809.2|11807.2|11806.1|11804.1|102
1646798100000|2022-03-09 03:55:00|11806.5|11804.5|11806.9|11804.9|11808.4|11806.4|11806.1|11804.1|267
1646798400000|2022-03-09 04:00:00|11806.1|11804.1|11804.1|11802.1|11806.9|11804.9|11804.1|11802.1|1304
1646798700000|2022-03-09 04:05:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803.7|11801.7|397
1646799000000|2022-03-09 04:10:00|11804.5|11802.5|11804.5|11802.5|11804.5|11802.5|11803.7|11801.7|113
1646799300000|2022-03-09 04:15:00|11805.3|11803.3|11804.1|11802.1|11805.3|11803.3|11803.7|11801.7|229
1646799600000|2022-03-09 04:20:00|11803.7|11801.7|11805.3|11803.3|11805.3|11803.3|11803.7|11801.7|104
1646799900000|2022-03-09 04:25:00|11804.5|11802.5|11803.7|11801.7|11804.5|11802.5|11803|11801|146
1646800200000|2022-03-09 04:30:00|11804.1|11802.1|11804.5|11802.5|11804.5|11802.5|11803.7|11801.7|100
1646800500000|2022-03-09 04:35:00|11803.7|11801.7|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|179
1646800800000|2022-03-09 04:40:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11803|11801|247
1646801100000|2022-03-09 04:45:00|11803|11801|11803|11801|11803|11801|11803|11801|44
1646801400000|2022-03-09 04:50:00|11802.2|11800.2|11802.2|11800.2|11803|11801|11801.4|11799.4|336
1646801700000|2022-03-09 04:55:00|||||||||29
1646802000000|2022-03-09 05:00:00|11801.8|11799.8|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|51
1646802300000|2022-03-09 05:05:00|11803|11801|11803|11801|11803|11801|11803|11801|34
1646802600000|2022-03-09 05:10:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|95
1646802900000|2022-03-09 05:15:00|11801.4|11799.4|11801.8|11799.8|11801.8|11799.8|11801.4|11799.4|22
1646803200000|2022-03-09 05:20:00|11801.4|11799.4|11802.2|11800.2|11803|11801|11801.4|11799.4|91
1646803500000|2022-03-09 05:25:00|11801.8|11799.8|11800.6|11798.6|11801.8|11799.8|11800.6|11798.6|78
1646803800000|2022-03-09 05:30:00|11801.4|11799.4|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|323
1646804100000|2022-03-09 05:35:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|72
1646804400000|2022-03-09 05:40:00|11801.4|11799.4|11801.8|11799.8|11802.2|11800.2|11801.4|11799.4|17
1646804700000|2022-03-09 05:45:00|11801.4|11799.4|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|42
1646805000000|2022-03-09 05:50:00|11801.4|11799.4|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|87
1646805300000|2022-03-09 05:55:00|11803|11801|11803|11801|11803.7|11801.7|11802.2|11800.2|122
1646805600000|2022-03-09 06:00:00|11802.6|11800.6|11803|11801|11803|11801|11801.4|11799.4|282
1646805900000|2022-03-09 06:05:00|11802.6|11800.6|11803|11801|11803.3|11801.3|11802.2|11800.2|134
1646806200000|2022-03-09 06:10:00|11802.6|11800.6|11801.4|11799.4|11803|11801|11800.6|11798.6|161
1646806500000|2022-03-09 06:15:00|11802.2|11800.2|11802.2|11800.2|11802.6|11800.6|11801.4|11799.4|90
1646806800000|2022-03-09 06:20:00|11801.8|11799.8|11802.2|11800.2|11803|11801|11800.6|11798.6|140
1646807100000|2022-03-09 06:25:00|11802.6|11800.6|11803|11801|11803.7|11801.7|11802.6|11800.6|186
1646807400000|2022-03-09 06:30:00|11803.3|11801.3|11803|11801|11803.3|11801.3|11802.6|11800.6|73
1646807700000|2022-03-09 06:35:00|11803.3|11801.3|11803|11801|11803.7|11801.7|11803|11801|155
1646808000000|2022-03-09 06:40:00|11803.7|11801.7|11803|11801|11803.7|11801.7|11802.2|11800.2|190
1646808300000|2022-03-09 06:45:00|11802.6|11800.6|11802.6|11800.6|11803|11801|11802.2|11800.2|135
1646808600000|2022-03-09 06:50:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11801|11799|91
1646808900000|2022-03-09 06:55:00|11800.6|11798.6|11799|11797|11801.4|11799.4|11798.3|11796.3|550
1646809200000|2022-03-09 07:00:00|11799.4|11797.4|11801.4|11799.4|11803.7|11801.7|11799.4|11797.4|702
1646809500000|2022-03-09 07:05:00|11800.6|11798.6|11799.8|11797.8|11800.6|11798.6|11799|11797|577
1646809800000|2022-03-09 07:10:00|11799|11797|11795.9|11793.9|11799.4|11797.4|11795.9|11793.9|894
1646810100000|2022-03-09 07:15:00|11796.7|11794.7|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|936
1646810400000|2022-03-09 07:20:00|11795.9|11793.9|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|987
1646810700000|2022-03-09 07:25:00|11794.4|11792.4|11793.6|11791.6|11795.1|11793.1|11793.6|11791.6|677
1646811000000|2022-03-09 07:30:00|11794.4|11792.4|11793.6|11791.6|11795.9|11793.9|11793.6|11791.6|1003
1646811300000|2022-03-09 07:35:00|11794.4|11792.4|11794.4|11792.4|11795.1|11793.1|11792.8|11790.8|648
1646811600000|2022-03-09 07:40:00|11795.1|11793.1|11795.1|11793.1|11795.1|11793.1|11794.4|11792.4|480
1646811900000|2022-03-09 07:45:00|11795.9|11793.9|11794.4|11792.4|11796.3|11794.3|11792.8|11790.8|485
1646812200000|2022-03-09 07:50:00|11794.8|11792.8|11793.6|11791.6|11795.1|11793.1|11792|11790|630
1646812500000|2022-03-09 07:55:00|11792.8|11790.8|11794.4|11792.4|11794.4|11792.4|11792.8|11790.8|258
1646812800000|2022-03-09 08:00:00|11794.8|11792.8|11795.9|11793.9|11796.7|11794.7|11792.8|11790.8|875
1646813100000|2022-03-09 08:05:00|11795.1|11793.1|11792.8|11790.8|11796.7|11794.7|11792|11790|739
1646813400000|2022-03-09 08:10:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|831
1646813700000|2022-03-09 08:15:00|11794.4|11792.4|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|620
1646814000000|2022-03-09 08:20:00|11794.4|11792.4|11795.9|11793.9|11795.9|11793.9|11793.6|11791.6|812
1646814300000|2022-03-09 08:25:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11792.8|11790.8|775
1646814600000|2022-03-09 08:30:00|11795.9|11793.9|11794.4|11792.4|11796.7|11794.7|11794.4|11792.4|766
1646814900000|2022-03-09 08:35:00|11793.6|11791.6|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|969
1646815200000|2022-03-09 08:40:00|11794.8|11792.8|11792.8|11790.8|11795.1|11793.1|11792|11790|284
1646815500000|2022-03-09 08:45:00|11792|11790|11788.1|11786.1|11792.8|11790.8|11788.1|11786.1|954
1646815800000|2022-03-09 08:50:00|11788.9|11786.9|11782.6|11780.6|11788.9|11786.9|11781.1|11779.1|3614
1646816100000|2022-03-09 08:55:00|11783.4|11781.4|11781.1|11779.1|11785|11783|11781.1|11779.1|2353
1646816400000|2022-03-09 09:00:00|11780.3|11778.3|11776.4|11774.4|11781.1|11779.1|11775.6|11773.6|4900
1646816700000|2022-03-09 09:05:00|11777.2|11775.2|11772.5|11770.5|11777.2|11775.2|11772.5|11770.5|6047
1646817000000|2022-03-09 09:10:00|11771.7|11769.7|11772.5|11770.5|11773.3|11771.3|11770.1|11768.1|3502
1646817300000|2022-03-09 09:15:00|11771.7|11769.7|11768.6|11766.6|11772.5|11770.5|11767.8|11765.8|3049
1646817600000|2022-03-09 09:20:00|11769|11767|11773.3|11771.3|11774.8|11772.8|11768.6|11766.6|2225
1646817900000|2022-03-09 09:25:00|11773.7|11771.7|11773.3|11771.3|11774.8|11772.8|11771.7|11769.7|1918
1646818200000|2022-03-09 09:30:00|11774|11772|11770.9|11768.9|11774|11772|11770.9|11768.9|855
1646818500000|2022-03-09 09:35:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|738
1646818800000|2022-03-09 09:40:00|11772.5|11770.5|11771.7|11769.7|11773.3|11771.3|11770.1|11768.1|825
1646819100000|2022-03-09 09:45:00|11770.1|11768.1|11769.4|11767.4|11770.9|11768.9|11768.6|11766.6|935
1646819400000|2022-03-09 09:50:00|11770.1|11768.1|11768.6|11766.6|11770.1|11768.1|11767|11765|1138
1646819700000|2022-03-09 09:55:00|11769|11767|11770.9|11768.9|11770.9|11768.9|11766.2|11764.2|835
1646820000000|2022-03-09 10:00:00|11771.7|11769.7|11769.4|11767.4|11772.5|11770.5|11769.4|11767.4|1087
1646820300000|2022-03-09 10:05:00|11770.1|11768.1|11770.1|11768.1|11771.7|11769.7|11768.6|11766.6|680
1646820600000|2022-03-09 10:10:00|11769.8|11767.8|11768.6|11766.6|11770.1|11768.1|11767|11765|1111
1646820900000|2022-03-09 10:15:00|11767.8|11765.8|11770.1|11768.1|11770.1|11768.1|11767|11765|1881
1646821200000|2022-03-09 10:20:00|11770.9|11768.9|11770.9|11768.9|11771.7|11769.7|11768.6|11766.6|1706
1646821500000|2022-03-09 10:25:00|11771.7|11769.7|11768.6|11766.6|11771.7|11769.7|11768.6|11766.6|1306
1646821800000|2022-03-09 10:30:00|11767.8|11765.8|11768.6|11766.6|11769.4|11767.4|11767|11765|1852
1646822100000|2022-03-09 10:35:00|11767.8|11765.8|11765.5|11763.5|11767.8|11765.8|11764.7|11762.7|2062
1646822400000|2022-03-09 10:40:00|11765.8|11763.8|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|3207
1646822700000|2022-03-09 10:45:00|11762.3|11760.3|11766.2|11764.2|11766.2|11764.2|11762.3|11760.3|3889
1646823000000|2022-03-09 10:50:00|11765.5|11763.5|11766.2|11764.2|11767|11765|11763.9|11761.9|2761
1646823300000|2022-03-09 10:55:00|11765.5|11763.5|11770.1|11768.1|11770.5|11768.5|11765.5|11763.5|1813
1646823600000|2022-03-09 11:00:00|11769.4|11767.4|11766.2|11764.2|11770.1|11768.1|11765.5|11763.5|857
1646823900000|2022-03-09 11:05:00|11766.6|11764.6|11767.8|11765.8|11769.4|11767.4|11766.2|11764.2|962
1646824200000|2022-03-09 11:10:00|11767.4|11765.4|11767.8|11765.8|11769.4|11767.4|11767|11765|486
1646824500000|2022-03-09 11:15:00|11768.2|11766.2|11767.8|11765.8|11769.4|11767.4|11767|11765|922
1646824800000|2022-03-09 11:20:00|11768.6|11766.6|11768.6|11766.6|11768.6|11766.6|11767.8|11765.8|446
1646825100000|2022-03-09 11:25:00|11768.2|11766.2|11770.9|11768.9|11770.9|11768.9|11768.2|11766.2|617
1646825400000|2022-03-09 11:30:00|11770.5|11768.5|11770.1|11768.1|11771.7|11769.7|11768.6|11766.6|829
1646825700000|2022-03-09 11:35:00|11769.4|11767.4|11768.6|11766.6|11769.8|11767.8|11767.8|11765.8|1223
1646826000000|2022-03-09 11:40:00|11769.4|11767.4|11770.1|11768.1|11770.9|11768.9|11768.6|11766.6|574
1646826300000|2022-03-09 11:45:00|11770.9|11768.9|11766.2|11764.2|11770.9|11768.9|11766.2|11764.2|1382
1646826600000|2022-03-09 11:50:00|11765.5|11763.5|11765.5|11763.5|11767|11765|11765.5|11763.5|926
1646826900000|2022-03-09 11:55:00|11766.2|11764.2|11764.7|11762.7|11766.2|11764.2|11763.1|11761.1|1163
1646827200000|2022-03-09 12:00:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11760|11758|2324
1646827500000|2022-03-09 12:05:00|11761.5|11759.5|11762.3|11760.3|11766.2|11764.2|11760.8|11758.8|1704
1646827800000|2022-03-09 12:10:00|11763.1|11761.1|11762.3|11760.3|11763.5|11761.5|11762.3|11760.3|1625
1646828100000|2022-03-09 12:15:00|11763.1|11761.1|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|2886
1646828400000|2022-03-09 12:20:00|11763.1|11761.1|11763.1|11761.1|11763.1|11761.1|11762.3|11760.3|1476
1646828700000|2022-03-09 12:25:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|1108
1646829000000|2022-03-09 12:30:00|11762.3|11760.3|11762.3|11760.3|11765.5|11763.5|11762.3|11760.3|2169
1646829300000|2022-03-09 12:35:00|11761.5|11759.5|11763.9|11761.9|11763.9|11761.9|11761.5|11759.5|791
1646829600000|2022-03-09 12:40:00|11763.1|11761.1|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|1446
1646829900000|2022-03-09 12:45:00|11765.5|11763.5|11766.2|11764.2|11767.8|11765.8|11765.5|11763.5|1871
1646830200000|2022-03-09 12:50:00|11765.8|11763.8|11766.2|11764.2|11766.2|11764.2|11764.7|11762.7|874
1646830500000|2022-03-09 12:55:00|11765.8|11763.8|11765.5|11763.5|11767.8|11765.8|11765.5|11763.5|2507
1646830800000|2022-03-09 13:00:00|11766.2|11764.2|11765.5|11763.5|11768.6|11766.6|11764.7|11762.7|4225
1646831100000|2022-03-09 13:05:00|11766.2|11764.2|11766.2|11764.2|11766.6|11764.6|11764.7|11762.7|1828
1646831400000|2022-03-09 13:10:00|11765.5|11763.5|11766.2|11764.2|11767|11765|11763.9|11761.9|2726
1646831700000|2022-03-09 13:15:00|11767|11765|11765.5|11763.5|11767.8|11765.8|11765.5|11763.5|1951
1646832000000|2022-03-09 13:20:00|11766.2|11764.2|11772.5|11770.5|11773.3|11771.3|11766.2|11764.2|4357
1646832300000|2022-03-09 13:25:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|3401
1646832600000|2022-03-09 13:30:00|11772.5|11770.5|11774|11772|11775.2|11773.2|11771.7|11769.7|3201
1646832900000|2022-03-09 13:35:00|11774.8|11772.8|11772.5|11770.5|11775.6|11773.6|11772.5|11770.5|3349
1646833200000|2022-03-09 13:40:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|2013
1646833500000|2022-03-09 13:45:00|11770.9|11768.9|11769.4|11767.4|11771.7|11769.7|11767.8|11765.8|2127
1646833800000|2022-03-09 13:50:00|11768.6|11766.6|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|2069
1646834100000|2022-03-09 13:55:00|11766.6|11764.6|11771.7|11769.7|11772.5|11770.5|11766.2|11764.2|5405
1646834400000|2022-03-09 14:00:00|11772.5|11770.5|11769.4|11767.4|11772.5|11770.5|11769.4|11767.4|4484
1646834700000|2022-03-09 14:05:00|11768.6|11766.6|11758.4|11756.4|11770.9|11768.9|11756.9|11754.9|10218
1646835000000|2022-03-09 14:10:00|11759.2|11757.2|11763.1|11761.1|11764.7|11762.7|11755.3|11753.3|8818
1646835300000|2022-03-09 14:15:00|11762.7|11760.7|11760.8|11758.8|11769.4|11767.4|11760.8|11758.8|5442
1646835600000|2022-03-09 14:20:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|5040
1646835900000|2022-03-09 14:25:00|11761.9|11759.9|11763.9|11761.9|11764.7|11762.7|11759.2|11757.2|4432
1646836200000|2022-03-09 14:30:00|11763.5|11761.5|11766.2|11764.2|11766.2|11764.2|11762.3|11760.3|4819
1646836500000|2022-03-09 14:35:00|11765.5|11763.5|11763.9|11761.9|11766.2|11764.2|11762.3|11760.3|3177
1646836800000|2022-03-09 14:40:00|11763.1|11761.1|11764.7|11762.7|11764.7|11762.7|11760.8|11758.8|3120
1646837100000|2022-03-09 14:45:00|11763.9|11761.9|11762.3|11760.3|11765.5|11763.5|11762.3|11760.3|2691
1646837400000|2022-03-09 14:50:00|11761.5|11759.5|11760.8|11758.8|11763.1|11761.1|11760|11758|2719
1646837700000|2022-03-09 14:55:00|11761.5|11759.5|11760|11758|11762.3|11760.3|11760|11758|2883
1646838000000|2022-03-09 15:00:00|11760.4|11758.4|11761.5|11759.5|11761.5|11759.5|11758.4|11756.4|2857
1646838300000|2022-03-09 15:05:00|11760.8|11758.8|11763.1|11761.1|11763.1|11761.1|11760.8|11758.8|2275
1646838600000|2022-03-09 15:10:00|11762.3|11760.3|11763.9|11761.9|11763.9|11761.9|11760|11758|2088
1646838900000|2022-03-09 15:15:00|11763.1|11761.1|11763.9|11761.9|11764.7|11762.7|11761.5|11759.5|2759
1646839200000|2022-03-09 15:20:00|11764.7|11762.7|11766.2|11764.2|11767.8|11765.8|11763.1|11761.1|3682
1646839500000|2022-03-09 15:25:00|11765.5|11763.5|11765.5|11763.5|11769.4|11767.4|11764.7|11762.7|5707
1646839800000|2022-03-09 15:30:00|11764.7|11762.7|11763.9|11761.9|11766.2|11764.2|11763.9|11761.9|4878
1646840100000|2022-03-09 15:35:00|11764.7|11762.7|11761.5|11759.5|11764.7|11762.7|11760.8|11758.8|2680
1646840400000|2022-03-09 15:40:00|11760.8|11758.8|11761.5|11759.5|11762.3|11760.3|11760|11758|3945
1646840700000|2022-03-09 15:45:00|11760.8|11758.8|11756.1|11754.1|11761.5|11759.5|11756.1|11754.1|5920
1646841000000|2022-03-09 15:50:00|11756.9|11754.9|11754.5|11752.5|11756.9|11754.9|11754.5|11752.5|4913
1646841300000|2022-03-09 15:55:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|6934
1646841600000|2022-03-09 16:00:00|11753.7|11751.7|11757.6|11755.6|11759.2|11757.2|11753.7|11751.7|4113
1646841900000|2022-03-09 16:05:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|1916
1646842200000|2022-03-09 16:10:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11759.2|11757.2|3802
1646842500000|2022-03-09 16:15:00|11760.8|11758.8|11760.8|11758.8|11762.3|11760.3|11760|11758|2530
1646842800000|2022-03-09 16:20:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11760|11758|2469
1646843100000|2022-03-09 16:25:00|11762.3|11760.3|11760|11758|11763.1|11761.1|11760|11758|3185
1646843400000|2022-03-09 16:30:00|11759.2|11757.2|11757.6|11755.6|11760|11758|11757.6|11755.6|3009
1646843700000|2022-03-09 16:35:00|11758.4|11756.4|11757.3|11755.3|11758.4|11756.4|11756.9|11754.9|3312
1646844000000|2022-03-09 16:40:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.9|11754.9|2304
1646844300000|2022-03-09 16:45:00|11758.4|11756.4|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|1699
1646844600000|2022-03-09 16:50:00|11756.1|11754.1|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|2248
1646844900000|2022-03-09 16:55:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|3082
1646845200000|2022-03-09 17:00:00|11755.7|11753.7|11757.6|11755.6|11758.4|11756.4|11755.3|11753.3|1955
1646845500000|2022-03-09 17:05:00|11756.9|11754.9|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|1706
1646845800000|2022-03-09 17:10:00|11757.6|11755.6|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|2769
1646846100000|2022-03-09 17:15:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|1985
1646846400000|2022-03-09 17:20:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11758.4|11756.4|2139
1646846700000|2022-03-09 17:25:00|11760.8|11758.8|11761.5|11759.5|11763.9|11761.9|11760.8|11758.8|2748
1646847000000|2022-03-09 17:30:00|11760.8|11758.8|11762.3|11760.3|11762.3|11760.3|11760|11758|2003
1646847300000|2022-03-09 17:35:00|11761.5|11759.5|11764.7|11762.7|11764.7|11762.7|11761.5|11759.5|2189
1646847600000|2022-03-09 17:40:00|11763.9|11761.9|11763.1|11761.1|11765.5|11763.5|11763.1|11761.1|1962
1646847900000|2022-03-09 17:45:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|2058
1646848200000|2022-03-09 17:50:00|11763.1|11761.1|11761.5|11759.5|11763.9|11761.9|11760.8|11758.8|2416
1646848500000|2022-03-09 17:55:00|11761.2|11759.2|11760|11758|11761.5|11759.5|11759.2|11757.2|2221
1646848800000|2022-03-09 18:00:00|11760.4|11758.4|11760.4|11758.4|11762.3|11760.3|11756.9|11754.9|2948
1646849100000|2022-03-09 18:05:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|1653
1646849400000|2022-03-09 18:10:00|11760|11758|11759.2|11757.2|11760|11758|11758.4|11756.4|1358
1646849700000|2022-03-09 18:15:00|11758.4|11756.4|11760|11758|11760|11758|11756.9|11754.9|1251
1646850000000|2022-03-09 18:20:00|11759.2|11757.2|11756.9|11754.9|11761.5|11759.5|11755.7|11753.7|2191
1646850300000|2022-03-09 18:25:00|11757.6|11755.6|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|2074
1646850600000|2022-03-09 18:30:00|11758.8|11756.8|11760.8|11758.8|11760.8|11758.8|11758.4|11756.4|1003
1646850900000|2022-03-09 18:35:00|11760.4|11758.4|11756.9|11754.9|11760.8|11758.8|11755.3|11753.3|2193
1646851200000|2022-03-09 18:40:00|11756.1|11754.1|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|3725
1646851500000|2022-03-09 18:45:00|11756.5|11754.5|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|3576
1646851800000|2022-03-09 18:50:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|1290
1646852100000|2022-03-09 18:55:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11755.3|11753.3|1253
1646852400000|2022-03-09 19:00:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|1073
1646852700000|2022-03-09 19:05:00|11754.5|11752.5|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|1227
1646853000000|2022-03-09 19:10:00|11753.3|11751.3|11754.5|11752.5|11755.3|11753.3|11753|11751|1256
1646853300000|2022-03-09 19:15:00|11753.7|11751.7|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|1546
1646853600000|2022-03-09 19:20:00|11755.7|11753.7|11753.7|11751.7|11756.1|11754.1|11753.7|11751.7|877
1646853900000|2022-03-09 19:25:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753|11751|1648
1646854200000|2022-03-09 19:30:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|1659
1646854500000|2022-03-09 19:35:00|11753|11751|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|1721
1646854800000|2022-03-09 19:40:00|11753|11751|11750.6|11748.6|11753|11751|11750.6|11748.6|2744
1646855100000|2022-03-09 19:45:00|11751.4|11749.4|11752.2|11750.2|11754.5|11752.5|11750.6|11748.6|6669
1646855400000|2022-03-09 19:50:00|11751.4|11749.4|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|2598
1646855700000|2022-03-09 19:55:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749|11747|3477
1646856000000|2022-03-09 20:00:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11750.6|11748.6|3840
1646856300000|2022-03-09 20:05:00|11750.6|11748.6|11753|11751|11753.7|11751.7|11750.6|11748.6|2960
1646856600000|2022-03-09 20:10:00|11753.7|11751.7|11753|11751|11755.3|11753.3|11753|11751|2171
1646856900000|2022-03-09 20:15:00|11753.3|11751.3|11754.5|11752.5|11756.1|11754.1|11753|11751|2039
1646857200000|2022-03-09 20:20:00|11753.7|11751.7|11755.3|11753.3|11756.1|11754.1|11753.7|11751.7|2405
1646857500000|2022-03-09 20:25:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|1024
1646857800000|2022-03-09 20:30:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|5419
1646858100000|2022-03-09 20:35:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|3980
1646858400000|2022-03-09 20:40:00|11755.7|11753.7|11759.2|11757.2|11760|11758|11754.5|11752.5|1978
1646858700000|2022-03-09 20:45:00|11760|11758|11756.9|11754.9|11760|11758|11756.1|11754.1|2500
1646859000000|2022-03-09 20:50:00|11756.1|11754.1|11758.4|11756.4|11760|11758|11755.3|11753.3|3112
1646859300000|2022-03-09 20:55:00|11759.2|11757.2|11755.3|11753.3|11759.2|11757.2|11755.3|11753.3|3651
1646859600000|2022-03-09 21:00:00|11754.9|11752.9|11753.7|11751.7|11755.3|11753.3|11753|11751|3419
1646859900000|2022-03-09 21:05:00|11754.1|11752.1|11753.3|11751.3|11755.3|11753.3|11753|11751|1670
1646860200000|2022-03-09 21:10:00|11753.7|11751.7|11753.7|11751.7|11756.1|11754.1|11753|11751|1431
1646860500000|2022-03-09 21:15:00|11753|11751|11756.1|11754.1|11756.1|11754.1|11749|11747|4075
1646860800000|2022-03-09 21:20:00|11755.7|11753.7|11753|11751|11759.6|11757.6|11752.2|11750.2|4615
1646861100000|2022-03-09 21:25:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11751.4|11749.4|2620
1646861400000|2022-03-09 21:30:00|11754.1|11752.1|11751.4|11749.4|11754.5|11752.5|11750.6|11748.6|2170
1646861700000|2022-03-09 21:35:00|11751.8|11749.8|11751.4|11749.4|11753|11751|11750.6|11748.6|1135
1646862000000|2022-03-09 21:40:00|11750.6|11748.6|11749|11747|11751.4|11749.4|11749|11747|3225
1646862300000|2022-03-09 21:45:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749|11747|1463
1646862600000|2022-03-09 21:50:00|11750.6|11748.6|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|3861
1646862900000|2022-03-09 21:55:00|11751.4|11749.4|11748.3|11746.3|11751.4|11749.4|11748.3|11746.3|4411
1646866800000|2022-03-09 23:00:00|11750.6|11748.6|11753.3|11751.3|11754.5|11752.5|11749|11747|1272
1646867100000|2022-03-09 23:05:00|11753.7|11751.7|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|284
1646867400000|2022-03-09 23:10:00|11752.6|11750.6|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|238
1646867700000|2022-03-09 23:15:00|11754.1|11752.1|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|241
1646868000000|2022-03-09 23:20:00|11753|11751|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|200
1646868300000|2022-03-09 23:25:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|256
1646868600000|2022-03-09 23:30:00|11752.2|11750.2|11753|11751|11753.7|11751.7|11752.2|11750.2|424
1646868900000|2022-03-09 23:35:00|11753.3|11751.3|11752.2|11750.2|11753.7|11751.7|11751.8|11749.8|113
1646869200000|2022-03-09 23:40:00|11751.8|11749.8|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|118
1646869500000|2022-03-09 23:45:00|11751.8|11749.8|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|65
1646869800000|2022-03-09 23:50:00|11753|11751|11753|11751|11753.3|11751.3|11752.2|11750.2|51
1646870100000|2022-03-09 23:55:00|11752.6|11750.6|11751.4|11749.4|11753|11751|11751.4|11749.4|180
1646870400000|2022-03-10 00:00:00|11750.6|11748.6|11752.2|11750.2|11753|11751|11750.6|11748.6|328
1646870700000|2022-03-10 00:05:00|11753|11751|11752.2|11750.2|11753|11751|11751.4|11749.4|246
1646871000000|2022-03-10 00:10:00|11753|11751|11754.9|11752.9|11754.9|11752.9|11753|11751|194
1646871300000|2022-03-10 00:15:00|11754.5|11752.5|11753.3|11751.3|11756.9|11754.9|11753|11751|632
1646871600000|2022-03-10 00:20:00|11753|11751|11755.3|11753.3|11755.7|11753.7|11753|11751|261
1646871900000|2022-03-10 00:25:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|166
1646872200000|2022-03-10 00:30:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|135
1646872500000|2022-03-10 00:35:00|11755.7|11753.7|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|98
1646872800000|2022-03-10 00:40:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|148
1646873100000|2022-03-10 00:45:00|11755.3|11753.3|11753.7|11751.7|11755.3|11753.3|11753.3|11751.3|381
1646873400000|2022-03-10 00:50:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|250
1646873700000|2022-03-10 00:55:00|11754.5|11752.5|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|370
1646874000000|2022-03-10 01:00:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|370
1646874300000|2022-03-10 01:05:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|289
1646874600000|2022-03-10 01:10:00|11756.5|11754.5|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|340
1646874900000|2022-03-10 01:15:00|11757.3|11755.3|11756.9|11754.9|11757.6|11755.6|11756.9|11754.9|138
1646875200000|2022-03-10 01:20:00|11757.3|11755.3|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|546
1646875500000|2022-03-10 01:25:00|11756.9|11754.9|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|430
1646875800000|2022-03-10 01:30:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|367
1646876100000|2022-03-10 01:35:00|11758.4|11756.4|11758.8|11756.8|11759.6|11757.6|11758.4|11756.4|640
1646876400000|2022-03-10 01:40:00|11759.2|11757.2|11757.6|11755.6|11760|11758|11757.6|11755.6|262
1646876700000|2022-03-10 01:45:00|11756.9|11754.9|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|158
1646877000000|2022-03-10 01:50:00|11756.5|11754.5|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|218
1646877300000|2022-03-10 01:55:00|11756.5|11754.5|11754.5|11752.5|11756.9|11754.9|11754.5|11752.5|554
1646877600000|2022-03-10 02:00:00|11754.9|11752.9|11753|11751|11755.7|11753.7|11752.2|11750.2|596
1646877900000|2022-03-10 02:05:00|11752.6|11750.6|11753|11751|11753.7|11751.7|11752.2|11750.2|456
1646878200000|2022-03-10 02:10:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753|11751|363
1646878500000|2022-03-10 02:15:00|11755.3|11753.3|11754.5|11752.5|11755.7|11753.7|11754.5|11752.5|430
1646878800000|2022-03-10 02:20:00|11754.9|11752.9|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|310
1646879100000|2022-03-10 02:25:00|11756.1|11754.1|11759.2|11757.2|11759.2|11757.2|11756.1|11754.1|639
1646879400000|2022-03-10 02:30:00|11758.8|11756.8|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|225
1646879700000|2022-03-10 02:35:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11756.1|11754.1|441
1646880000000|2022-03-10 02:40:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|389
1646880300000|2022-03-10 02:45:00|11755.3|11753.3|11756.5|11754.5|11756.9|11754.9|11755.3|11753.3|331
1646880600000|2022-03-10 02:50:00|11756.1|11754.1|11755.3|11753.3|11756.9|11754.9|11755.3|11753.3|163
1646880900000|2022-03-10 02:55:00|11755.7|11753.7|11757.6|11755.6|11758|11756|11755.3|11753.3|321
1646881200000|2022-03-10 03:00:00|11757.3|11755.3|11755.3|11753.3|11757.3|11755.3|11755.3|11753.3|175
1646881500000|2022-03-10 03:05:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|595
1646881800000|2022-03-10 03:10:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11754.9|11752.9|352
1646882100000|2022-03-10 03:15:00|11756.1|11754.1|11754.9|11752.9|11756.1|11754.1|11754.9|11752.9|275
1646882400000|2022-03-10 03:20:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|344
1646882700000|2022-03-10 03:25:00|11755.3|11753.3|11756.9|11754.9|11756.9|11754.9|11755.3|11753.3|233
1646883000000|2022-03-10 03:30:00|11756.5|11754.5|11755.3|11753.3|11756.9|11754.9|11754.9|11752.9|150
1646883300000|2022-03-10 03:35:00|11756.1|11754.1|11754.9|11752.9|11756.1|11754.1|11754.5|11752.5|288
1646883600000|2022-03-10 03:40:00|11755.3|11753.3|11756.1|11754.1|11756.9|11754.9|11754.5|11752.5|284
1646883900000|2022-03-10 03:45:00|11756.5|11754.5|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|335
1646884200000|2022-03-10 03:50:00|11755.7|11753.7|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|103
1646884500000|2022-03-10 03:55:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|98
1646884800000|2022-03-10 04:00:00|11755.7|11753.7|11755.3|11753.3|11755.7|11753.7|11755.3|11753.3|59
1646885100000|2022-03-10 04:05:00|11754.5|11752.5|11756.9|11754.9|11757.6|11755.6|11754.5|11752.5|579
1646885400000|2022-03-10 04:10:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11756.5|11754.5|393
1646885700000|2022-03-10 04:15:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.7|11753.7|228
1646886000000|2022-03-10 04:20:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11755.3|11753.3|247
1646886300000|2022-03-10 04:25:00|11756.1|11754.1|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|266
1646886600000|2022-03-10 04:30:00|11756.5|11754.5|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|117
1646886900000|2022-03-10 04:35:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|149
1646887200000|2022-03-10 04:40:00|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|71
1646887500000|2022-03-10 04:45:00|||||||||11
1646887800000|2022-03-10 04:50:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|337
1646888100000|2022-03-10 04:55:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11755.3|11753.3|102
1646888400000|2022-03-10 05:00:00|11757.6|11755.6|11758.4|11756.4|11758.4|11756.4|11756.9|11754.9|409
1646888700000|2022-03-10 05:05:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|470
1646889000000|2022-03-10 05:10:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|226
1646889300000|2022-03-10 05:15:00|11758.4|11756.4|11757.6|11755.6|11758.4|11756.4|11757.6|11755.6|171
1646889600000|2022-03-10 05:20:00|11758.4|11756.4|11758.4|11756.4|11758.4|11756.4|11757.6|11755.6|442
1646889900000|2022-03-10 05:25:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.8|11756.8|389
1646890200000|2022-03-10 05:30:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|434
1646890500000|2022-03-10 05:35:00|11757.6|11755.6|11758|11756|11758.4|11756.4|11757.6|11755.6|283
1646890800000|2022-03-10 05:40:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11757.3|11755.3|285
1646891100000|2022-03-10 05:45:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|482
1646891400000|2022-03-10 05:50:00|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|70
1646891700000|2022-03-10 05:55:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11756.9|11754.9|394
1646892000000|2022-03-10 06:00:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|398
1646892300000|2022-03-10 06:05:00|11756.9|11754.9|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|327
1646892600000|2022-03-10 06:10:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.9|11754.9|526
1646892900000|2022-03-10 06:15:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11757.3|11755.3|189
1646893200000|2022-03-10 06:20:00|||||||||518
1646893500000|2022-03-10 06:25:00|11760.8|11758.8|11761.5|11759.5|11763.1|11761.1|11760|11758|1130
1646893800000|2022-03-10 06:30:00|11762.3|11760.3|11761.2|11759.2|11762.3|11760.3|11760.8|11758.8|339
1646894100000|2022-03-10 06:35:00|11760.8|11758.8|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|168
1646894400000|2022-03-10 06:40:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|261
1646894700000|2022-03-10 06:45:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11760.8|11758.8|119
1646895000000|2022-03-10 06:50:00|11760.8|11758.8|11760.8|11758.8|11761.2|11759.2|11760.8|11758.8|112
1646895300000|2022-03-10 06:55:00|11761.2|11759.2|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|329
1646895600000|2022-03-10 07:00:00|11761.2|11759.2|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|571
1646895900000|2022-03-10 07:05:00|11760|11758|11762.3|11760.3|11762.3|11760.3|11760|11758|976
1646896200000|2022-03-10 07:10:00|11763.1|11761.1|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|763
1646896500000|2022-03-10 07:15:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|1282
1646896800000|2022-03-10 07:20:00|11760.4|11758.4|11762.3|11760.3|11762.3|11760.3|11760|11758|968
1646897100000|2022-03-10 07:25:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11760.8|11758.8|437
1646897400000|2022-03-10 07:30:00|11763.1|11761.1|11759.2|11757.2|11763.9|11761.9|11758.4|11756.4|752
1646897700000|2022-03-10 07:35:00|11760|11758|11758.8|11756.8|11760|11758|11757.6|11755.6|879
1646898000000|2022-03-10 07:40:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|311
1646898300000|2022-03-10 07:45:00|11758.4|11756.4|11756.9|11754.9|11760|11758|11754.5|11752.5|1188
1646898600000|2022-03-10 07:50:00|11757.6|11755.6|11760|11758|11760|11758|11757.6|11755.6|1202
1646898900000|2022-03-10 07:55:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|521
1646899200000|2022-03-10 08:00:00|11758.4|11756.4|11761.5|11759.5|11761.5|11759.5|11757.6|11755.6|782
1646899500000|2022-03-10 08:05:00|11762.3|11760.3|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|979
1646899800000|2022-03-10 08:10:00|11763.1|11761.1|11762.3|11760.3|11765.5|11763.5|11761.2|11759.2|912
1646900100000|2022-03-10 08:15:00|11762.7|11760.7|11761.5|11759.5|11763.1|11761.1|11760.8|11758.8|618
1646900400000|2022-03-10 08:20:00|11761.2|11759.2|11763.9|11761.9|11765.5|11763.5|11760.8|11758.8|1236
1646900700000|2022-03-10 08:25:00|11763.5|11761.5|11762.3|11760.3|11764.7|11762.7|11761.5|11759.5|1307
1646901000000|2022-03-10 08:30:00|11762.7|11760.7|11763.9|11761.9|11763.9|11761.9|11762.3|11760.3|247
1646901300000|2022-03-10 08:35:00|11763.1|11761.1|11765.5|11763.5|11765.5|11763.5|11763.1|11761.1|872
1646901600000|2022-03-10 08:40:00|11766.2|11764.2|11764.7|11762.7|11766.2|11764.2|11763.9|11761.9|681
1646901900000|2022-03-10 08:45:00|11764.3|11762.3|11766.2|11764.2|11766.2|11764.2|11763.1|11761.1|995
1646902200000|2022-03-10 08:50:00|11767|11765|11769.4|11767.4|11770.1|11768.1|11766.2|11764.2|1964
1646902500000|2022-03-10 08:55:00|11768.6|11766.6|11767.8|11765.8|11768.6|11766.6|11767.8|11765.8|1038
1646902800000|2022-03-10 09:00:00|11763.9|11761.9|11760.8|11758.8|11769.4|11767.4|11758.4|11756.4|3077
1646903100000|2022-03-10 09:05:00|11760|11758|11760|11758|11762.3|11760.3|11759.2|11757.2|1460
1646903400000|2022-03-10 09:10:00|11760.8|11758.8|11762.3|11760.3|11762.3|11760.3|11759.2|11757.2|1164
1646903700000|2022-03-10 09:15:00|11761.5|11759.5|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|549
1646904000000|2022-03-10 09:20:00|11761.2|11759.2|11760.8|11758.8|11761.5|11759.5|11758.4|11756.4|760
1646904300000|2022-03-10 09:25:00|11760|11758|11761.5|11759.5|11761.5|11759.5|11759.2|11757.2|833
1646904600000|2022-03-10 09:30:00|11762.3|11760.3|11760.8|11758.8|11762.3|11760.3|11760|11758|1012
1646904900000|2022-03-10 09:35:00|11760|11758|11760|11758|11760.8|11758.8|11759.2|11757.2|475
1646905200000|2022-03-10 09:40:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|1372
1646905500000|2022-03-10 09:45:00|11758|11756|11756.9|11754.9|11759.2|11757.2|11756.9|11754.9|943
1646905800000|2022-03-10 09:50:00|11756.1|11754.1|11762.3|11760.3|11765.5|11763.5|11754.5|11752.5|2454
1646906100000|2022-03-10 09:55:00|11761.5|11759.5|11761.5|11759.5|11766.2|11764.2|11757.6|11755.6|3261
1646906400000|2022-03-10 10:00:00|11760.8|11758.8|11761.5|11759.5|11763.1|11761.1|11758.4|11756.4|985
1646906700000|2022-03-10 10:05:00|11762.3|11760.3|11760.8|11758.8|11763.1|11761.1|11760|11758|604
1646907000000|2022-03-10 10:10:00|11761.2|11759.2|11759.2|11757.2|11761.5|11759.5|11758.4|11756.4|590
1646907300000|2022-03-10 10:15:00|11760|11758|11757.6|11755.6|11760|11758|11757.6|11755.6|268
1646907600000|2022-03-10 10:20:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|740
1646907900000|2022-03-10 10:25:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|832
1646908200000|2022-03-10 10:30:00|11757.6|11755.6|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|462
1646908500000|2022-03-10 10:35:00|11757.3|11755.3|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|652
1646908800000|2022-03-10 10:40:00|11757.3|11755.3|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|637
1646909100000|2022-03-10 10:45:00|11756.9|11754.9|11757.6|11755.6|11758.8|11756.8|11756.1|11754.1|865
1646909400000|2022-03-10 10:50:00|11757.3|11755.3|11755.3|11753.3|11757.3|11755.3|11755.3|11753.3|505
1646909700000|2022-03-10 10:55:00|11756.1|11754.1|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|1109
1646910000000|2022-03-10 11:00:00|11756.1|11754.1|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|629
1646910300000|2022-03-10 11:05:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11752.2|11750.2|1104
1646910600000|2022-03-10 11:10:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753|11751|1158
1646910900000|2022-03-10 11:15:00|11755.3|11753.3|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|1309
1646911200000|2022-03-10 11:20:00|11754.1|11752.1|11755.3|11753.3|11756.1|11754.1|11753.7|11751.7|653
1646911500000|2022-03-10 11:25:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|720
1646911800000|2022-03-10 11:30:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|891
1646912100000|2022-03-10 11:35:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753|11751|1819
1646912400000|2022-03-10 11:40:00|11755.3|11753.3|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|856
1646912700000|2022-03-10 11:45:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11756.9|11754.9|1887
1646913000000|2022-03-10 11:50:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|744
1646913300000|2022-03-10 11:55:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|1436
1646913600000|2022-03-10 12:00:00|11756.1|11754.1|11753.7|11751.7|11756.1|11754.1|11753|11751|1166
1646913900000|2022-03-10 12:05:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11753|11751|557
1646914200000|2022-03-10 12:10:00|11753|11751|11753|11751|11753.7|11751.7|11753|11751|368
1646914500000|2022-03-10 12:15:00|11752.2|11750.2|11749.8|11747.8|11752.2|11750.2|11749.8|11747.8|2009
1646914800000|2022-03-10 12:20:00|11749|11747|11752.2|11750.2|11752.2|11750.2|11749|11747|1508
1646915100000|2022-03-10 12:25:00|11753|11751|11749.8|11747.8|11753|11751|11749|11747|938
1646915400000|2022-03-10 12:30:00|11749.4|11747.4|11749|11747|11750.6|11748.6|11747.5|11745.5|2201
1646915700000|2022-03-10 12:35:00|11749.4|11747.4|11749.4|11747.4|11750.6|11748.6|11748.3|11746.3|1975
1646916000000|2022-03-10 12:40:00|11749|11747|11749|11747|11750.6|11748.6|11746.7|11744.7|1486
1646916300000|2022-03-10 12:45:00|11749.8|11747.8|11731.1|11729.1|11749.8|11747.8|11731.1|11729.1|8179
1646916600000|2022-03-10 12:50:00|11731.9|11729.9|11734.2|11732.2|11740.5|11738.5|11731.5|11729.5|5260
1646916900000|2022-03-10 12:55:00|11733.8|11731.8|11737.3|11735.3|11738.1|11736.1|11733.4|11731.4|3730
1646917200000|2022-03-10 13:00:00|11738.1|11736.1|11736.5|11734.5|11739.7|11737.7|11735|11733|2346
1646917500000|2022-03-10 13:05:00|11737.3|11735.3|11738.1|11736.1|11738.9|11736.9|11735|11733|4449
1646917800000|2022-03-10 13:10:00|11737.3|11735.3|11738.9|11736.9|11742.4|11740.4|11734.2|11732.2|4821
1646918100000|2022-03-10 13:15:00|11738.5|11736.5|11735.8|11733.8|11739.7|11737.7|11735|11733|7780
1646918400000|2022-03-10 13:20:00|11735|11733|11738.1|11736.1|11738.9|11736.9|11734.2|11732.2|4794
1646918700000|2022-03-10 13:25:00|11738.9|11736.9|11733.4|11731.4|11738.9|11736.9|11729.5|11727.5|8447
1646919000000|2022-03-10 13:30:00|11733|11731|11747.5|11745.5|11749.8|11747.8|11731.5|11729.5|11971
1646919300000|2022-03-10 13:35:00|11748.3|11746.3|11743.6|11741.6|11751.4|11749.4|11742|11740|7185
1646919600000|2022-03-10 13:40:00|11743.2|11741.2|11738.1|11736.1|11743.6|11741.6|11735|11733|4524
1646919900000|2022-03-10 13:45:00|11737.7|11735.7|11737.3|11735.3|11738.9|11736.9|11732.6|11730.6|3721
1646920200000|2022-03-10 13:50:00|11736.5|11734.5|11734.2|11732.2|11739.7|11737.7|11732.6|11730.6|3894
1646920500000|2022-03-10 13:55:00|11735|11733|11732.6|11730.6|11735|11733|11729.5|11727.5|4016
1646920800000|2022-03-10 14:00:00|11731.9|11729.9|11728|11726|11734.2|11732.2|11728|11726|4770
1646921100000|2022-03-10 14:05:00|11728.3|11726.3|11728|11726|11729.5|11727.5|11726.4|11724.4|4721
1646921400000|2022-03-10 14:10:00|11728.7|11726.7|11735.8|11733.8|11737.3|11735.3|11728.7|11726.7|5194
1646921700000|2022-03-10 14:15:00|11735|11733|11730.3|11728.3|11735.8|11733.8|11728.7|11726.7|2847
1646922000000|2022-03-10 14:20:00|11730.7|11728.7|11729.5|11727.5|11731.9|11729.9|11728.7|11726.7|2593
1646922300000|2022-03-10 14:25:00|11730.3|11728.3|11734.2|11732.2|11735.8|11733.8|11730.3|11728.3|4306
1646922600000|2022-03-10 14:30:00|11733.4|11731.4|11734.2|11732.2|11735.8|11733.8|11733.4|11731.4|3213
1646922900000|2022-03-10 14:35:00|11735|11733|11737.3|11735.3|11737.3|11735.3|11733.4|11731.4|3614
1646923200000|2022-03-10 14:40:00|11736.5|11734.5|11735|11733|11737.3|11735.3|11732.6|11730.6|3184
1646923500000|2022-03-10 14:45:00|11735.4|11733.4|11732.6|11730.6|11738.9|11736.9|11731.9|11729.9|3472
1646923800000|2022-03-10 14:50:00|11731.9|11729.9|11729.5|11727.5|11733.4|11731.4|11727.2|11725.2|4017
1646924100000|2022-03-10 14:55:00|11730.3|11728.3|11728|11726|11730.3|11728.3|11727.2|11725.2|5906
1646924400000|2022-03-10 15:00:00|11727.2|11725.2|11724|11722|11728.7|11726.7|11722.5|11720.5|6377
1646924700000|2022-03-10 15:05:00|11723.3|11721.3|11723.3|11721.3|11724.8|11722.8|11721.7|11719.7|7881
1646925000000|2022-03-10 15:10:00|11724|11722|11721.7|11719.7|11724|11722|11720.9|11718.9|2914
1646925300000|2022-03-10 15:15:00|11722.5|11720.5|11722.5|11720.5|11724|11722|11720.9|11718.9|5709
1646925600000|2022-03-10 15:20:00|11721.7|11719.7|11719.4|11717.4|11722.5|11720.5|11718.6|11716.6|6440
1646925900000|2022-03-10 15:25:00|11718.6|11716.6|11724.8|11722.8|11724.8|11722.8|11718.6|11716.6|6592
1646926200000|2022-03-10 15:30:00|11725.6|11723.6|11727.2|11725.2|11728.7|11726.7|11724.8|11722.8|6559
1646926500000|2022-03-10 15:35:00|11726.4|11724.4|11724.8|11722.8|11727.2|11725.2|11724|11722|2929
1646926800000|2022-03-10 15:40:00|11724|11722|11722.5|11720.5|11724.8|11722.8|11721.7|11719.7|6257
1646927100000|2022-03-10 15:45:00|11723.3|11721.3|11722.5|11720.5|11723.3|11721.3|11720.1|11718.1|2963
1646927400000|2022-03-10 15:50:00|11721.7|11719.7|11722.5|11720.5|11723.3|11721.3|11721.7|11719.7|1612
1646927700000|2022-03-10 15:55:00|11723.3|11721.3|11722.5|11720.5|11724.8|11722.8|11722.5|11720.5|3371
1646928000000|2022-03-10 16:00:00|11723.3|11721.3|11728.3|11726.3|11729.5|11727.5|11722.5|11720.5|2465
1646928300000|2022-03-10 16:05:00|11728|11726|11724.8|11722.8|11728|11726|11724|11722|2512
1646928600000|2022-03-10 16:10:00|11724|11722|11722.5|11720.5|11724.8|11722.8|11721.7|11719.7|2154
1646928900000|2022-03-10 16:15:00|11722.1|11720.1|11720.1|11718.1|11722.5|11720.5|11720.1|11718.1|1602
1646929200000|2022-03-10 16:20:00|11720.9|11718.9|11721.7|11719.7|11722.5|11720.5|11720.1|11718.1|1581
1646929500000|2022-03-10 16:25:00|11722.5|11720.5|11720.1|11718.1|11723.3|11721.3|11720.1|11718.1|2321
1646929800000|2022-03-10 16:30:00|11720.9|11718.9|11720.9|11718.9|11720.9|11718.9|11719.4|11717.4|2041
1646930100000|2022-03-10 16:35:00|11721.7|11719.7|11721.7|11719.7|11722.5|11720.5|11720.9|11718.9|1963
1646930400000|2022-03-10 16:40:00|11721.3|11719.3|11723.3|11721.3|11723.3|11721.3|11720.9|11718.9|2295
1646930700000|2022-03-10 16:45:00|11722.5|11720.5|11721.7|11719.7|11722.5|11720.5|11720.9|11718.9|1475
1646931000000|2022-03-10 16:50:00|11722.5|11720.5|11721.7|11719.7|11722.5|11720.5|11721.7|11719.7|1446
1646931300000|2022-03-10 16:55:00|11722.5|11720.5|11721.7|11719.7|11722.5|11720.5|11720.1|11718.1|2625
1646931600000|2022-03-10 17:00:00|11721.3|11719.3|11722.5|11720.5|11723.3|11721.3|11720.9|11718.9|2079
1646931900000|2022-03-10 17:05:00|11721.7|11719.7|11724|11722|11724|11722|11721.7|11719.7|2145
1646932200000|2022-03-10 17:10:00|11723.3|11721.3|11722.5|11720.5|11724|11722|11722.5|11720.5|2239
1646932500000|2022-03-10 17:15:00|11721.7|11719.7|11720.1|11718.1|11721.7|11719.7|11720.1|11718.1|3731
1646932800000|2022-03-10 17:20:00|11719.4|11717.4|11715.5|11713.5|11720.1|11718.1|11715.5|11713.5|7158
1646933100000|2022-03-10 17:25:00|11715.1|11713.1|11714.7|11712.7|11715.5|11713.5|11713.9|11711.9|5059
1646933400000|2022-03-10 17:30:00|11715.5|11713.5|11715.5|11713.5|11717.8|11715.8|11715.5|11713.5|3511
1646933700000|2022-03-10 17:35:00|11714.7|11712.7|11713.9|11711.9|11715.5|11713.5|11713.9|11711.9|2197
1646934000000|2022-03-10 17:40:00|11714.7|11712.7|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|2400
1646934300000|2022-03-10 17:45:00|11716.2|11714.2|11718.6|11716.6|11718.6|11716.6|11715.5|11713.5|3438
1646934600000|2022-03-10 17:50:00|11717.8|11715.8|11716.2|11714.2|11718.6|11716.6|11716.2|11714.2|2137
1646934900000|2022-03-10 17:55:00|11717|11715|11716.2|11714.2|11717.8|11715.8|11715.5|11713.5|4279
1646935200000|2022-03-10 18:00:00|11715.8|11713.8|11719.4|11717.4|11721.3|11719.3|11713.9|11711.9|5640
1646935500000|2022-03-10 18:05:00|11720.1|11718.1|11717|11715|11720.1|11718.1|11717|11715|1893
1646935800000|2022-03-10 18:10:00|11717.8|11715.8|11717.8|11715.8|11720.1|11718.1|11717|11715|3220
1646936100000|2022-03-10 18:15:00|11717.4|11715.4|11718.6|11716.6|11720.1|11718.1|11717|11715|2592
1646936400000|2022-03-10 18:20:00|11719.4|11717.4|11718.6|11716.6|11720.9|11718.9|11717.8|11715.8|1822
1646936700000|2022-03-10 18:25:00|11717.8|11715.8|11720.1|11718.1|11721.7|11719.7|11717.8|11715.8|2180
1646937000000|2022-03-10 18:30:00|11719.4|11717.4|11720.9|11718.9|11722.5|11720.5|11719.4|11717.4|1517
1646937300000|2022-03-10 18:35:00|11721.7|11719.7|11721.7|11719.7|11722.5|11720.5|11720.1|11718.1|1346
1646937600000|2022-03-10 18:40:00|11720.9|11718.9|11720.9|11718.9|11721.7|11719.7|11720.1|11718.1|1278
1646937900000|2022-03-10 18:45:00|11720.1|11718.1|11718.6|11716.6|11720.1|11718.1|11718.6|11716.6|1700
1646938200000|2022-03-10 18:50:00|11718.2|11716.2|11720.1|11718.1|11720.1|11718.1|11717.8|11715.8|979
1646938500000|2022-03-10 18:55:00|11720.9|11718.9|11720.1|11718.1|11720.9|11718.9|11720.1|11718.1|462
1646938800000|2022-03-10 19:00:00|11720.5|11718.5|11721.7|11719.7|11721.7|11719.7|11720.1|11718.1|1301
1646939100000|2022-03-10 19:05:00|11722.5|11720.5|11723.3|11721.3|11723.3|11721.3|11721.7|11719.7|1421
1646939400000|2022-03-10 19:10:00|11722.5|11720.5|11721.7|11719.7|11723.3|11721.3|11721.7|11719.7|984
1646939700000|2022-03-10 19:15:00|11722.5|11720.5|11720.9|11718.9|11722.5|11720.5|11720.9|11718.9|2073
1646940000000|2022-03-10 19:20:00|11721.3|11719.3|11720.9|11718.9|11721.7|11719.7|11720.1|11718.1|1517
1646940300000|2022-03-10 19:25:00|11720.1|11718.1|11720.1|11718.1|11721.7|11719.7|11719.4|11717.4|1878
1646940600000|2022-03-10 19:30:00|11719.4|11717.4|11721.7|11719.7|11722.5|11720.5|11718.6|11716.6|2901
1646940900000|2022-03-10 19:35:00|11720.9|11718.9|11720.9|11718.9|11722.9|11720.9|11720.9|11718.9|3647
1646941200000|2022-03-10 19:40:00|11721.7|11719.7|11719.4|11717.4|11721.7|11719.7|11718.6|11716.6|2416
1646941500000|2022-03-10 19:45:00|11718.6|11716.6|11718.6|11716.6|11719.4|11717.4|11717.8|11715.8|1824
1646941800000|2022-03-10 19:50:00|11717.8|11715.8|11720.9|11718.9|11720.9|11718.9|11717.8|11715.8|3282
1646942100000|2022-03-10 19:55:00|11720.1|11718.1|11719.4|11717.4|11720.9|11718.9|11717.8|11715.8|2192
1646942400000|2022-03-10 20:00:00|11718.6|11716.6|11721.7|11719.7|11722.5|11720.5|11718.6|11716.6|2484
1646942700000|2022-03-10 20:05:00|11722.5|11720.5|11722.5|11720.5|11722.5|11720.5|11720.9|11718.9|1937
1646943000000|2022-03-10 20:10:00|11721.7|11719.7|11722.5|11720.5|11722.5|11720.5|11720.9|11718.9|1310
1646943300000|2022-03-10 20:15:00|11723.3|11721.3|11723.3|11721.3|11724|11722|11721.7|11719.7|1098
1646943600000|2022-03-10 20:20:00|11722.5|11720.5|11727.2|11725.2|11728|11726|11722.5|11720.5|2973
1646943900000|2022-03-10 20:25:00|11726.4|11724.4|11727.2|11725.2|11728.7|11726.7|11724.8|11722.8|2424
1646944200000|2022-03-10 20:30:00|11728|11726|11728|11726|11729.5|11727.5|11727.2|11725.2|2934
1646944500000|2022-03-10 20:35:00|11728.7|11726.7|11728|11726|11729.5|11727.5|11728|11726|2641
1646944800000|2022-03-10 20:40:00|11727.2|11725.2|11731.1|11729.1|11731.1|11729.1|11727.2|11725.2|2850
1646945100000|2022-03-10 20:45:00|11730.3|11728.3|11727.2|11725.2|11731.1|11729.1|11726.4|11724.4|3391
1646945400000|2022-03-10 20:50:00|11726.4|11724.4|11727.2|11725.2|11728.7|11726.7|11726.4|11724.4|2101
1646945700000|2022-03-10 20:55:00|11728|11726|11729.5|11727.5|11729.5|11727.5|11727.2|11725.2|2692
1646946000000|2022-03-10 21:00:00|11728.7|11726.7|11727.2|11725.2|11730.3|11728.3|11727.2|11725.2|2926
1646946300000|2022-03-10 21:05:00|11728|11726|11728|11726|11728.7|11726.7|11726.4|11724.4|1032
1646946600000|2022-03-10 21:10:00|11728.3|11726.3|11727.2|11725.2|11728.7|11726.7|11726.4|11724.4|959
1646946900000|2022-03-10 21:15:00|11726.8|11724.8|11727.2|11725.2|11728|11726|11726.4|11724.4|1273
1646947200000|2022-03-10 21:20:00|11728|11726|11724.8|11722.8|11728|11726|11724.8|11722.8|1718
1646947500000|2022-03-10 21:25:00|11724|11722|11725.6|11723.6|11725.6|11723.6|11724|11722|1355
1646947800000|2022-03-10 21:30:00|11726.4|11724.4|11724.8|11722.8|11727.2|11725.2|11724.8|11722.8|2051
1646948100000|2022-03-10 21:35:00|11725.6|11723.6|11726.4|11724.4|11726.4|11724.4|11725.6|11723.6|1021
1646948400000|2022-03-10 21:40:00|11727.2|11725.2|11727.2|11725.2|11727.2|11725.2|11726.4|11724.4|959
1646948700000|2022-03-10 21:45:00|11726.4|11724.4|11726.4|11724.4|11728.7|11726.7|11726.4|11724.4|1524
1646949000000|2022-03-10 21:50:00|11727.2|11725.2|11726.4|11724.4|11728|11726|11725.6|11723.6|2038
1646949300000|2022-03-10 21:55:00|11725.6|11723.6|11726.8|11724.8|11728|11726|11725.6|11723.6|1331
1646953200000|2022-03-10 23:00:00|11728|11726|11730.3|11728.3|11731.5|11729.5|11728|11726|419
1646953500000|2022-03-10 23:05:00|11731.1|11729.1|11732.6|11730.6|11734.2|11732.2|11730.3|11728.3|437
1646953800000|2022-03-10 23:10:00|11732.3|11730.3|11731.9|11729.9|11734.2|11732.2|11731.9|11729.9|471
1646954100000|2022-03-10 23:15:00|11731.5|11729.5|11729.5|11727.5|11731.9|11729.9|11729.5|11727.5|280
1646954400000|2022-03-10 23:20:00|11730.3|11728.3|11730.3|11728.3|11730.3|11728.3|11729.5|11727.5|215
1646954700000|2022-03-10 23:25:00|11729.5|11727.5|11729.5|11727.5|11731.1|11729.1|11729.5|11727.5|111
1646955000000|2022-03-10 23:30:00|11728.3|11726.3|11728|11726|11728.7|11726.7|11727.2|11725.2|212
1646955300000|2022-03-10 23:35:00|11728.3|11726.3|11730.3|11728.3|11730.7|11728.7|11728|11726|213
1646955600000|2022-03-10 23:40:00|11731.1|11729.1|11728.7|11726.7|11731.1|11729.1|11728.7|11726.7|316
1646955900000|2022-03-10 23:45:00|11727.6|11725.6|11727.2|11725.2|11728|11726|11726.8|11724.8|244
1646956200000|2022-03-10 23:50:00|11727.6|11725.6|11729.5|11727.5|11729.5|11727.5|11727.2|11725.2|255
1646956500000|2022-03-10 23:55:00|11728.7|11726.7|11729.5|11727.5|11730.3|11728.3|11728.7|11726.7|303
1646956800000|2022-03-11 00:00:00|11728.7|11726.7|11734.6|11732.6|11734.6|11732.6|11728.7|11726.7|1383
1646957100000|2022-03-11 00:05:00|11734.2|11732.2|11736.5|11734.5|11736.5|11734.5|11734.2|11732.2|954
1646957400000|2022-03-11 00:10:00|11736.2|11734.2|11736.2|11734.2|11736.5|11734.5|11734.2|11732.2|558
1646957700000|2022-03-11 00:15:00|11735.8|11733.8|11736.5|11734.5|11737.3|11735.3|11735.4|11733.4|446
1646958000000|2022-03-11 00:20:00|11736.2|11734.2|11736.5|11734.5|11737.3|11735.3|11735.8|11733.8|677
1646958300000|2022-03-11 00:25:00|11737.3|11735.3|11736.5|11734.5|11738.1|11736.1|11736.5|11734.5|627
1646958600000|2022-03-11 00:30:00|11736.2|11734.2|11735.8|11733.8|11736.5|11734.5|11735|11733|469
1646958900000|2022-03-11 00:35:00|11735.4|11733.4|11733.4|11731.4|11735.8|11733.8|11733.4|11731.4|358
1646959200000|2022-03-11 00:40:00|11732.6|11730.6|11731.9|11729.9|11733.4|11731.4|11731.1|11729.1|771
1646959500000|2022-03-11 00:45:00|11732.6|11730.6|11732.6|11730.6|11734.2|11732.2|11731.9|11729.9|411
1646959800000|2022-03-11 00:50:00|11733.4|11731.4|11734.2|11732.2|11734.2|11732.2|11733.4|11731.4|162
1646960100000|2022-03-11 00:55:00|11735|11733|11735|11733|11736.5|11734.5|11733.4|11731.4|660
1646960400000|2022-03-11 01:00:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11733.4|11731.4|263
1646960700000|2022-03-11 01:05:00|11735.8|11733.8|11735|11733|11735.8|11733.8|11735|11733|86
1646961000000|2022-03-11 01:10:00|11734.2|11732.2|11738.1|11736.1|11738.1|11736.1|11734.2|11732.2|605
1646961300000|2022-03-11 01:15:00|11737.7|11735.7|11738.1|11736.1|11738.1|11736.1|11736.5|11734.5|423
1646961600000|2022-03-11 01:20:00|11738.9|11736.9|11739.7|11737.7|11740.5|11738.5|11737.3|11735.3|774
1646961900000|2022-03-11 01:25:00|11740.1|11738.1|11739.7|11737.7|11740.5|11738.5|11739.7|11737.7|623
1646962200000|2022-03-11 01:30:00|11738.9|11736.9|11745.1|11743.1|11745.9|11743.9|11738.9|11736.9|1158
1646962500000|2022-03-11 01:35:00|11745.9|11743.9|11743.2|11741.2|11745.9|11743.9|11742|11740|717
1646962800000|2022-03-11 01:40:00|11743.6|11741.6|11741.6|11739.6|11743.6|11741.6|11740.5|11738.5|677
1646963100000|2022-03-11 01:45:00|11741.2|11739.2|11742|11740|11743.6|11741.6|11741.2|11739.2|688
1646963400000|2022-03-11 01:50:00|11741.2|11739.2|11742.8|11740.8|11743.6|11741.6|11741.2|11739.2|232
1646963700000|2022-03-11 01:55:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11742|11740|380
1646964000000|2022-03-11 02:00:00|11741.6|11739.6|11738.9|11736.9|11742.8|11740.8|11738.1|11736.1|585
1646964300000|2022-03-11 02:05:00|11738.1|11736.1|11738.9|11736.9|11739.7|11737.7|11738.1|11736.1|503
1646964600000|2022-03-11 02:10:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11738.5|11736.5|246
1646964900000|2022-03-11 02:15:00|11738.9|11736.9|11740.1|11738.1|11740.5|11738.5|11738.9|11736.9|177
1646965200000|2022-03-11 02:20:00|11739.7|11737.7|11739.7|11737.7|11740.5|11738.5|11738.9|11736.9|422
1646965500000|2022-03-11 02:25:00|11740.1|11738.1|11739.7|11737.7|11740.1|11738.1|11738.9|11736.9|140
1646965800000|2022-03-11 02:30:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11740.5|11738.5|197
1646966100000|2022-03-11 02:35:00|11741.2|11739.2|11740.5|11738.5|11741.2|11739.2|11739.7|11737.7|159
1646966400000|2022-03-11 02:40:00|11740.1|11738.1|11740.5|11738.5|11740.5|11738.5|11739.7|11737.7|119
1646966700000|2022-03-11 02:45:00|11739.7|11737.7|11741.2|11739.2|11742.8|11740.8|11739.7|11737.7|440
1646967000000|2022-03-11 02:50:00|11740.5|11738.5|11740.5|11738.5|11740.5|11738.5|11740.5|11738.5|39
1646967300000|2022-03-11 02:55:00|11740.1|11738.1|11740.5|11738.5|11741.2|11739.2|11740.1|11738.1|186
1646967600000|2022-03-11 03:00:00|11740.8|11738.8|11739.7|11737.7|11740.8|11738.8|11739.7|11737.7|61
1646967900000|2022-03-11 03:05:00|11738.9|11736.9|11738.1|11736.1|11738.9|11736.9|11737.3|11735.3|459
1646968200000|2022-03-11 03:10:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11739.3|11737.3|124
1646968500000|2022-03-11 03:15:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11738.9|11736.9|124
1646968800000|2022-03-11 03:20:00|||||||||30
1646969100000|2022-03-11 03:25:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|158
1646969400000|2022-03-11 03:30:00|11739.3|11737.3|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|101
1646969700000|2022-03-11 03:35:00|11739.7|11737.7|11740.5|11738.5|11740.5|11738.5|11739.7|11737.7|52
1646970000000|2022-03-11 03:40:00|11740.1|11738.1|11739.3|11737.3|11740.5|11738.5|11738.9|11736.9|191
1646970300000|2022-03-11 03:45:00|11738.9|11736.9|11739.7|11737.7|11739.7|11737.7|11738.9|11736.9|39
1646970600000|2022-03-11 03:50:00|11738.9|11736.9|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|34
1646970900000|2022-03-11 03:55:00|11739.7|11737.7|11738.5|11736.5|11739.7|11737.7|11738.1|11736.1|84
1646971200000|2022-03-11 04:00:00|11738.1|11736.1|11738.1|11736.1|11738.5|11736.5|11738.1|11736.1|117
1646971500000|2022-03-11 04:05:00|11738.9|11736.9|11738.9|11736.9|11738.9|11736.9|11738.9|11736.9|105
1646971800000|2022-03-11 04:10:00|11738.5|11736.5|11737.3|11735.3|11738.9|11736.9|11737.3|11735.3|68
1646972100000|2022-03-11 04:15:00|11736.5|11734.5|11736.5|11734.5|11737.3|11735.3|11736.5|11734.5|87
1646972400000|2022-03-11 04:20:00|11737.3|11735.3|11738.1|11736.1|11738.9|11736.9|11737.3|11735.3|148
1646972700000|2022-03-11 04:25:00|11738.9|11736.9|11738.1|11736.1|11738.9|11736.9|11738.1|11736.1|238
1646973000000|2022-03-11 04:30:00|11737.7|11735.7|11738.1|11736.1|11738.9|11736.9|11737.7|11735.7|287
1646973300000|2022-03-11 04:35:00|11737.3|11735.3|11737.3|11735.3|11737.3|11735.3|11737.3|11735.3|82
1646973600000|2022-03-11 04:40:00|11736.5|11734.5|11735.8|11733.8|11737.3|11735.3|11735|11733|436
1646973900000|2022-03-11 04:45:00|11735.4|11733.4|11735.8|11733.8|11736.5|11734.5|11735|11733|126
1646974200000|2022-03-11 04:50:00|11735|11733|11735.8|11733.8|11735.8|11733.8|11735|11733|20
1646974500000|2022-03-11 04:55:00|11735|11733|11736.2|11734.2|11736.5|11734.5|11735|11733|102
1646974800000|2022-03-11 05:00:00|11736.5|11734.5|11736.5|11734.5|11736.5|11734.5|11736.2|11734.2|147
1646975100000|2022-03-11 05:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735|11733|125
1646975400000|2022-03-11 05:10:00|11735.4|11733.4|11734.2|11732.2|11735.8|11733.8|11734.2|11732.2|340
1646975700000|2022-03-11 05:15:00|11733.4|11731.4|11731.1|11729.1|11734.2|11732.2|11731.1|11729.1|1305
1646976000000|2022-03-11 05:20:00|11731.9|11729.9|11731.1|11729.1|11731.9|11729.9|11729.5|11727.5|719
1646976300000|2022-03-11 05:25:00|11731.9|11729.9|11731.9|11729.9|11731.9|11729.9|11731.1|11729.1|152
1646976600000|2022-03-11 05:30:00|11731.5|11729.5|11731.1|11729.1|11731.9|11729.9|11731.1|11729.1|381
1646976900000|2022-03-11 05:35:00|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|284
1646977200000|2022-03-11 05:40:00|11733.4|11731.4|11732.6|11730.6|11733.4|11731.4|11732.6|11730.6|382
1646977500000|2022-03-11 05:45:00|11731.9|11729.9|11731.9|11729.9|11733.4|11731.4|11731.9|11729.9|105
1646977800000|2022-03-11 05:50:00|11732.6|11730.6|11731.9|11729.9|11732.6|11730.6|11731.9|11729.9|74
1646978100000|2022-03-11 05:55:00|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|36
1646978400000|2022-03-11 06:00:00|11731.9|11729.9|11731.1|11729.1|11731.9|11729.9|11731.1|11729.1|61
1646978700000|2022-03-11 06:05:00|11730.3|11728.3|11731.9|11729.9|11731.9|11729.9|11730.3|11728.3|220
1646979000000|2022-03-11 06:10:00|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|11731.9|11729.9|99
1646979300000|2022-03-11 06:15:00|11733.4|11731.4|11733.4|11731.4|11733.4|11731.4|11732.6|11730.6|221
1646979600000|2022-03-11 06:20:00|11733|11731|11733.4|11731.4|11733.4|11731.4|11732.6|11730.6|130
1646979900000|2022-03-11 06:25:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|499
1646980200000|2022-03-11 06:30:00|11733.8|11731.8|11732.6|11730.6|11734.2|11732.2|11732.6|11730.6|547
1646980500000|2022-03-11 06:35:00|11733.4|11731.4|11733.8|11731.8|11734.2|11732.2|11733.4|11731.4|151
1646980800000|2022-03-11 06:40:00|11734.2|11732.2|11734.2|11732.2|11734.2|11732.2|11733.4|11731.4|127
1646981100000|2022-03-11 06:45:00|11735|11733|11733.4|11731.4|11735|11733|11733.4|11731.4|557
1646981400000|2022-03-11 06:50:00|11732.6|11730.6|11733.4|11731.4|11733.4|11731.4|11732.6|11730.6|345
1646981700000|2022-03-11 06:55:00|11731.9|11729.9|11730.3|11728.3|11731.9|11729.9|11728.7|11726.7|1033
1646982000000|2022-03-11 07:00:00|11729.9|11727.9|11728|11726|11731.9|11729.9|11728|11726|677
1646982300000|2022-03-11 07:05:00|11728.7|11726.7|11729.5|11727.5|11731.1|11729.1|11727.2|11725.2|1146
1646982600000|2022-03-11 07:10:00|11728.7|11726.7|11730.3|11728.3|11730.3|11728.3|11728.7|11726.7|564
1646982900000|2022-03-11 07:15:00|11731.1|11729.1|11730.3|11728.3|11731.1|11729.1|11727.2|11725.2|1132
1646983200000|2022-03-11 07:20:00|11729.5|11727.5|11729.5|11727.5|11731.1|11729.1|11729.5|11727.5|545
1646983500000|2022-03-11 07:25:00|11728.7|11726.7|11726.4|11724.4|11728.7|11726.7|11726.4|11724.4|1228
1646983800000|2022-03-11 07:30:00|11725.6|11723.6|11727.2|11725.2|11729.5|11727.5|11725.6|11723.6|1198
1646984100000|2022-03-11 07:35:00|11726.4|11724.4|11729.5|11727.5|11729.5|11727.5|11726.4|11724.4|670
1646984400000|2022-03-11 07:40:00|11729.1|11727.1|11731.1|11729.1|11731.1|11729.1|11728.7|11726.7|537
1646984700000|2022-03-11 07:45:00|11731.5|11729.5|11731.9|11729.9|11733.4|11731.4|11731.1|11729.1|1202
1646985000000|2022-03-11 07:50:00|11731.1|11729.1|11732.6|11730.6|11732.6|11730.6|11731.1|11729.1|320
1646985300000|2022-03-11 07:55:00|11731.9|11729.9|11731.1|11729.1|11732.6|11730.6|11731.1|11729.1|267
1646985600000|2022-03-11 08:00:00|11730.3|11728.3|11731.1|11729.1|11731.1|11729.1|11729.5|11727.5|1441
1646985900000|2022-03-11 08:05:00|11731.5|11729.5|11732.6|11730.6|11733.4|11731.4|11730.3|11728.3|471
1646986200000|2022-03-11 08:10:00|11731.9|11729.9|11731.1|11729.1|11733.4|11731.4|11730.3|11728.3|689
1646986500000|2022-03-11 08:15:00|11731.9|11729.9|11733.4|11731.4|11734.2|11732.2|11731.1|11729.1|497
1646986800000|2022-03-11 08:20:00|11732.6|11730.6|11730.3|11728.3|11734.2|11732.2|11730.3|11728.3|1136
1646987100000|2022-03-11 08:25:00|11731.1|11729.1|11728.7|11726.7|11731.9|11729.9|11728|11726|637
1646987400000|2022-03-11 08:30:00|11728.3|11726.3|11729.5|11727.5|11729.5|11727.5|11727.2|11725.2|306
1646987700000|2022-03-11 08:35:00|11730.3|11728.3|11730.3|11728.3|11731.1|11729.1|11729.5|11727.5|565
1646988000000|2022-03-11 08:40:00|11731.1|11729.1|11731.1|11729.1|11731.1|11729.1|11729.5|11727.5|189
1646988300000|2022-03-11 08:45:00|11731.5|11729.5|11728|11726|11731.9|11729.9|11727.2|11725.2|404
1646988600000|2022-03-11 08:50:00|11728.7|11726.7|11727.2|11725.2|11729.5|11727.5|11727.2|11725.2|838
1646988900000|2022-03-11 08:55:00|11728|11726|11727.2|11725.2|11728|11726|11726.4|11724.4|204
1646989200000|2022-03-11 09:00:00|11726.4|11724.4|11727.2|11725.2|11728|11726|11726.4|11724.4|255
1646989500000|2022-03-11 09:05:00|11726.8|11724.8|11727.2|11725.2|11727.2|11725.2|11725.6|11723.6|402
1646989800000|2022-03-11 09:10:00|11726.4|11724.4|11724.8|11722.8|11727.2|11725.2|11724.8|11722.8|395
1646990100000|2022-03-11 09:15:00|11725.2|11723.2|11726.4|11724.4|11727.2|11725.2|11724.8|11722.8|395
1646990400000|2022-03-11 09:20:00|11726.8|11724.8|11724.8|11722.8|11726.8|11724.8|11724|11722|603
1646990700000|2022-03-11 09:25:00|11725.6|11723.6|11725.6|11723.6|11726.4|11724.4|11724.8|11722.8|293
1646991000000|2022-03-11 09:30:00|11726.4|11724.4|11725.6|11723.6|11726.4|11724.4|11724.8|11722.8|995
1646991300000|2022-03-11 09:35:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11724|11722|569
1646991600000|2022-03-11 09:40:00|11724.8|11722.8|11725.6|11723.6|11726.4|11724.4|11724.4|11722.4|453
1646991900000|2022-03-11 09:45:00|11726.4|11724.4|11724|11722|11726.4|11724.4|11723.3|11721.3|528
1646992200000|2022-03-11 09:50:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11723.3|11721.3|817
1646992500000|2022-03-11 09:55:00|11724.8|11722.8|11724.8|11722.8|11725.6|11723.6|11724|11722|479
1646992800000|2022-03-11 10:00:00|11725.6|11723.6|11724.8|11722.8|11725.6|11723.6|11724.8|11722.8|407
1646993100000|2022-03-11 10:05:00|11725.6|11723.6|11725.6|11723.6|11725.6|11723.6|11724.8|11722.8|765
1646993400000|2022-03-11 10:10:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11724|11722|398
1646993700000|2022-03-11 10:15:00|11724.8|11722.8|11724|11722|11725.6|11723.6|11724|11722|722
1646994000000|2022-03-11 10:20:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11724|11722|531
1646994300000|2022-03-11 10:25:00|11723.3|11721.3|11724.8|11722.8|11725.6|11723.6|11723.3|11721.3|1027
1646994600000|2022-03-11 10:30:00|11725.6|11723.6|11726.4|11724.4|11727.2|11725.2|11724|11722|960
1646994900000|2022-03-11 10:35:00|11725.6|11723.6|11728.7|11726.7|11728.7|11726.7|11725.6|11723.6|504
1646995200000|2022-03-11 10:40:00|11728|11726|11727.2|11725.2|11728.7|11726.7|11727.2|11725.2|439
1646995500000|2022-03-11 10:45:00|11726.4|11724.4|11725.6|11723.6|11727.2|11725.2|11725.6|11723.6|474
1646995800000|2022-03-11 10:50:00|11726.4|11724.4|11727.2|11725.2|11727.2|11725.2|11724|11722|782
1646996100000|2022-03-11 10:55:00|11726.4|11724.4|11727.2|11725.2|11728|11726|11726.4|11724.4|370
1646996400000|2022-03-11 11:00:00|11728|11726|11726.4|11724.4|11728|11726|11726.4|11724.4|889
1646996700000|2022-03-11 11:05:00|11727.2|11725.2|11727.2|11725.2|11728|11726|11726.4|11724.4|313
1646997000000|2022-03-11 11:10:00|11726.4|11724.4|11726.4|11724.4|11726.4|11724.4|11725.2|11723.2|403
1646997300000|2022-03-11 11:15:00|11727.2|11725.2|11726.4|11724.4|11728|11726|11726.4|11724.4|319
1646997600000|2022-03-11 11:20:00|11726|11724|11715.5|11713.5|11727.2|11725.2|11714.7|11712.7|2586
1646997900000|2022-03-11 11:25:00|11715.8|11713.8|11712.3|11710.3|11717|11715|11707.6|11705.6|5232
1646998200000|2022-03-11 11:30:00|11713.1|11711.1|11710.8|11708.8|11716.2|11714.2|11710|11708|2839
1646998500000|2022-03-11 11:35:00|11711.5|11709.5|11713.1|11711.1|11713.9|11711.9|11707.6|11705.6|3691
1646998800000|2022-03-11 11:40:00|11712.3|11710.3|11712.3|11710.3|11714.7|11712.7|11710.8|11708.8|2157
1646999100000|2022-03-11 11:45:00|11711.5|11709.5|11710.8|11708.8|11713.1|11711.1|11710.8|11708.8|1564
1646999400000|2022-03-11 11:50:00|11711.5|11709.5|11713.9|11711.9|11714.7|11712.7|11710|11708|938
1646999700000|2022-03-11 11:55:00|11714.3|11712.3|11714.7|11712.7|11716.2|11714.2|11713.9|11711.9|1296
1647000000000|2022-03-11 12:00:00|11715.1|11713.1|11710.8|11708.8|11715.1|11713.1|11710.8|11708.8|1659
1647000300000|2022-03-11 12:05:00|11711.5|11709.5|11709.2|11707.2|11711.5|11709.5|11709.2|11707.2|1684
1647000600000|2022-03-11 12:10:00|11710|11708|11709.2|11707.2|11712.3|11710.3|11709.2|11707.2|1476
1647000900000|2022-03-11 12:15:00|11710|11708|11712.3|11710.3|11712.3|11710.3|11708.4|11706.4|1198
1647001200000|2022-03-11 12:20:00|11710.8|11708.8|11709.2|11707.2|11711.5|11709.5|11708.4|11706.4|912
1647001500000|2022-03-11 12:25:00|11708.4|11706.4|11709.2|11707.2|11711.5|11709.5|11707.6|11705.6|1782
1647001800000|2022-03-11 12:30:00|11710|11708|11710|11708|11710.8|11708.8|11708.4|11706.4|1489
1647002100000|2022-03-11 12:35:00|11709.2|11707.2|11711.5|11709.5|11712.3|11710.3|11709.2|11707.2|947
1647002400000|2022-03-11 12:40:00|11712.3|11710.3|11709.2|11707.2|11712.3|11710.3|11709.2|11707.2|2513
1647002700000|2022-03-11 12:45:00|11708.4|11706.4|11710.8|11708.8|11711.5|11709.5|11707.6|11705.6|2431
1647003000000|2022-03-11 12:50:00|11711.5|11709.5|11713.1|11711.1|11713.9|11711.9|11711.5|11709.5|1458
1647003300000|2022-03-11 12:55:00|11713.9|11711.9|11712.3|11710.3|11713.9|11711.9|11712.3|11710.3|1354
1647003600000|2022-03-11 13:00:00|11711.5|11709.5|11713.1|11711.1|11713.1|11711.1|11710.8|11708.8|2915
1647003900000|2022-03-11 13:05:00|11712.3|11710.3|11717|11715|11717.8|11715.8|11712.3|11710.3|2700
1647004200000|2022-03-11 13:10:00|11718.6|11716.6|11715.5|11713.5|11720.1|11718.1|11715.5|11713.5|4043
1647004500000|2022-03-11 13:15:00|11714.7|11712.7|11713.9|11711.9|11714.7|11712.7|11712.3|11710.3|4499
1647004800000|2022-03-11 13:20:00|11714.7|11712.7|11716.2|11714.2|11717.8|11715.8|11714.7|11712.7|2944
1647005100000|2022-03-11 13:25:00|11715.5|11713.5|11716.2|11714.2|11717|11715|11714.7|11712.7|1677
1647005400000|2022-03-11 13:30:00|11715.5|11713.5|11716.2|11714.2|11716.2|11714.2|11713.9|11711.9|2709
1647005700000|2022-03-11 13:35:00|11715.5|11713.5|11713.1|11711.1|11715.5|11713.5|11712.3|11710.3|2462
1647006000000|2022-03-11 13:40:00|11713.9|11711.9|11713.9|11711.9|11715.5|11713.5|11713.1|11711.1|1757
1647006300000|2022-03-11 13:45:00|11713.1|11711.1|11716.2|11714.2|11716.2|11714.2|11713.1|11711.1|2431
1647006600000|2022-03-11 13:50:00|11715.5|11713.5|11717|11715|11719.4|11717.4|11715.5|11713.5|2363
1647006900000|2022-03-11 13:55:00|11717.4|11715.4|11717|11715|11718.6|11716.6|11717|11715|1477
1647007200000|2022-03-11 14:00:00|11716.2|11714.2|11716.2|11714.2|11717|11715|11715.5|11713.5|1677
1647007500000|2022-03-11 14:05:00|11715.8|11713.8|11717|11715|11717.8|11715.8|11713.9|11711.9|2950
1647007800000|2022-03-11 14:10:00|11717.8|11715.8|11718.6|11716.6|11718.6|11716.6|11716.2|11714.2|990
1647008100000|2022-03-11 14:15:00|11717.8|11715.8|11716.2|11714.2|11718.6|11716.6|11716.2|11714.2|2430
1647008400000|2022-03-11 14:20:00|11717|11715|11717|11715|11717.8|11715.8|11715.5|11713.5|1584
1647008700000|2022-03-11 14:25:00|11717.4|11715.4|11717.8|11715.8|11719.4|11717.4|11717|11715|1285
1647009000000|2022-03-11 14:30:00|11717|11715|11718.6|11716.6|11718.6|11716.6|11715.5|11713.5|2791
1647009300000|2022-03-11 14:35:00|11717.8|11715.8|11722.5|11720.5|11723.3|11721.3|11717.8|11715.8|5603
1647009600000|2022-03-11 14:40:00|11723.3|11721.3|11718.6|11716.6|11723.3|11721.3|11717.8|11715.8|4421
1647009900000|2022-03-11 14:45:00|11717.8|11715.8|11715.5|11713.5|11718.6|11716.6|11714.7|11712.7|3268
1647010200000|2022-03-11 14:50:00|11716.2|11714.2|11717|11715|11717.8|11715.8|11714.7|11712.7|2230
1647010500000|2022-03-11 14:55:00|11716.2|11714.2|11714.7|11712.7|11717.8|11715.8|11714.7|11712.7|1913
1647010800000|2022-03-11 15:00:00|11714.3|11712.3|11716.2|11714.2|11717.8|11715.8|11712.3|11710.3|5279
1647011100000|2022-03-11 15:05:00|11715.5|11713.5|11719.4|11717.4|11719.4|11717.4|11714.7|11712.7|2924
1647011400000|2022-03-11 15:10:00|11718.6|11716.6|11717.8|11715.8|11719.4|11717.4|11716.2|11714.2|2639
1647011700000|2022-03-11 15:15:00|11718.6|11716.6|11717.8|11715.8|11719.4|11717.4|11717|11715|3771
1647012000000|2022-03-11 15:20:00|11717|11715|11715.5|11713.5|11717|11715|11714.7|11712.7|4676
1647012300000|2022-03-11 15:25:00|11714.7|11712.7|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|5657
1647012600000|2022-03-11 15:30:00|11716.2|11714.2|11714.7|11712.7|11716.2|11714.2|11713.9|11711.9|1956
1647012900000|2022-03-11 15:35:00|11715.5|11713.5|11714.7|11712.7|11716.2|11714.2|11713.9|11711.9|4233
1647013200000|2022-03-11 15:40:00|11714.3|11712.3|11713.1|11711.1|11714.7|11712.7|11711.5|11709.5|4628
1647013500000|2022-03-11 15:45:00|11712.3|11710.3|11710|11708|11713.9|11711.9|11710|11708|5797
1647013800000|2022-03-11 15:50:00|11710.8|11708.8|11708.4|11706.4|11711.5|11709.5|11708.4|11706.4|7879
1647014100000|2022-03-11 15:55:00|11707.6|11705.6|11706.9|11704.9|11708.4|11706.4|11705.3|11703.3|3532
1647014400000|2022-03-11 16:00:00|11707.6|11705.6|11705.3|11703.3|11707.6|11705.6|11705.3|11703.3|2925
1647014700000|2022-03-11 16:05:00|11704.5|11702.5|11706.1|11704.1|11706.9|11704.9|11704.5|11702.5|3056
1647015000000|2022-03-11 16:10:00|11706.9|11704.9|11703|11701|11707.6|11705.6|11702.2|11700.2|6450
1647015300000|2022-03-11 16:15:00|11702.6|11700.6|11704.5|11702.5|11704.5|11702.5|11702.2|11700.2|4494
1647015600000|2022-03-11 16:20:00|11703.7|11701.7|11705.3|11703.3|11706.1|11704.1|11703|11701|2474
1647015900000|2022-03-11 16:25:00|11706.1|11704.1|11709.2|11707.2|11709.2|11707.2|11706.1|11704.1|3232
1647016200000|2022-03-11 16:30:00|11708.4|11706.4|11709.2|11707.2|11710|11708|11707.3|11705.3|3301
1647016500000|2022-03-11 16:35:00|11710|11708|11712.3|11710.3|11713.1|11711.1|11709.2|11707.2|4101
1647016800000|2022-03-11 16:40:00|11713.1|11711.1|11716.2|11714.2|11720.1|11718.1|11712.3|11710.3|7240
1647017100000|2022-03-11 16:45:00|11717|11715|11714.7|11712.7|11717.8|11715.8|11712.3|11710.3|3714
1647017400000|2022-03-11 16:50:00|11713.9|11711.9|11717|11715|11717.8|11715.8|11713.9|11711.9|2950
1647017700000|2022-03-11 16:55:00|11716.2|11714.2|11719.4|11717.4|11719.4|11717.4|11715.5|11713.5|2470
1647018000000|2022-03-11 17:00:00|11718.6|11716.6|11716.2|11714.2|11719.4|11717.4|11715.5|11713.5|3247
1647018300000|2022-03-11 17:05:00|11717|11715|11717.8|11715.8|11718.6|11716.6|11716.2|11714.2|1942
1647018600000|2022-03-11 17:10:00|11718.2|11716.2|11717.8|11715.8|11718.6|11716.6|11716.2|11714.2|1081
1647018900000|2022-03-11 17:15:00|11717|11715|11714.7|11712.7|11717.8|11715.8|11714.7|11712.7|2397
1647019200000|2022-03-11 17:20:00|11715.5|11713.5|11717.8|11715.8|11717.8|11715.8|11714.7|11712.7|2344
1647019500000|2022-03-11 17:25:00|11717|11715|11715.5|11713.5|11717.8|11715.8|11715.5|11713.5|2524
1647019800000|2022-03-11 17:30:00|11714.7|11712.7|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|2930
1647020100000|2022-03-11 17:35:00|11716.2|11714.2|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|3222
1647020400000|2022-03-11 17:40:00|11714.7|11712.7|11713.1|11711.1|11715.5|11713.5|11712.3|11710.3|2572
1647020700000|2022-03-11 17:45:00|11713.9|11711.9|11713.1|11711.1|11714.7|11712.7|11712.3|11710.3|2961
1647021000000|2022-03-11 17:50:00|11712.3|11710.3|11713.1|11711.1|11713.9|11711.9|11711.5|11709.5|3665
1647021300000|2022-03-11 17:55:00|11713.9|11711.9|11713.1|11711.1|11714.7|11712.7|11713.1|11711.1|3119
1647021600000|2022-03-11 18:00:00|11713.9|11711.9|11713.9|11711.9|11714.3|11712.3|11713.1|11711.1|1951
1647021900000|2022-03-11 18:05:00|11713.1|11711.1|11712.3|11710.3|11713.1|11711.1|11710.8|11708.8|3217
1647022200000|2022-03-11 18:10:00|11711.9|11709.9|11711.5|11709.5|11713.1|11711.1|11710.8|11708.8|2291
1647022500000|2022-03-11 18:15:00|11712.3|11710.3|11710.8|11708.8|11712.3|11710.3|11710.8|11708.8|2599
1647022800000|2022-03-11 18:20:00|11711.5|11709.5|11709.2|11707.2|11711.5|11709.5|11708.4|11706.4|2909
1647023100000|2022-03-11 18:25:00|11710|11708|11708.4|11706.4|11710|11708|11707.6|11705.6|1400
1647023400000|2022-03-11 18:30:00|11709.2|11707.2|11706.9|11704.9|11709.2|11707.2|11706.9|11704.9|1008
1647023700000|2022-03-11 18:35:00|11707.6|11705.6|11707.6|11705.6|11707.6|11705.6|11706.1|11704.1|698
1647024000000|2022-03-11 18:40:00|11708|11706|11708.4|11706.4|11708.4|11706.4|11707.6|11705.6|2349
1647024300000|2022-03-11 18:45:00|11707.6|11705.6|11707.6|11705.6|11708.4|11706.4|11707.6|11705.6|1576
1647024600000|2022-03-11 18:50:00|11708.4|11706.4|11709.2|11707.2|11709.2|11707.2|11707.6|11705.6|1848
1647024900000|2022-03-11 18:55:00|11710|11708|11714.7|11712.7|11714.7|11712.7|11708.4|11706.4|4395
1647025200000|2022-03-11 19:00:00|11714.3|11712.3|11710.8|11708.8|11714.7|11712.7|11710|11708|2625
1647025500000|2022-03-11 19:05:00|11710|11708|11709.2|11707.2|11711.5|11709.5|11709.2|11707.2|1944
1647025800000|2022-03-11 19:10:00|11708.4|11706.4|11708.4|11706.4|11710|11708|11707.6|11705.6|1443
1647026100000|2022-03-11 19:15:00|11707.6|11705.6|11709.2|11707.2|11709.2|11707.2|11707.6|11705.6|1698
1647026400000|2022-03-11 19:20:00|11708.4|11706.4|11705.3|11703.3|11708.4|11706.4|11705.3|11703.3|1730
1647026700000|2022-03-11 19:25:00|11706.1|11704.1|11706.9|11704.9|11708.4|11706.4|11705.3|11703.3|2336
1647027000000|2022-03-11 19:30:00|11707.6|11705.6|11707.6|11705.6|11708.4|11706.4|11706.9|11704.9|852
1647027300000|2022-03-11 19:35:00|11708.4|11706.4|11708.4|11706.4|11710|11708|11707.6|11705.6|2096
1647027600000|2022-03-11 19:40:00|11707.6|11705.6|11708.4|11706.4|11709.2|11707.2|11707.6|11705.6|1381
1647027900000|2022-03-11 19:45:00|11709.2|11707.2|11708.4|11706.4|11709.2|11707.2|11707.6|11705.6|1429
1647028200000|2022-03-11 19:50:00|11708.8|11706.8|11707.6|11705.6|11710|11708|11707.6|11705.6|2231
1647028500000|2022-03-11 19:55:00|11708.4|11706.4|11706.9|11704.9|11708.4|11706.4|11706.9|11704.9|1831
1647028800000|2022-03-11 20:00:00|11707.6|11705.6|11708.4|11706.4|11710|11708|11707.6|11705.6|4051
1647029100000|2022-03-11 20:05:00|11709.2|11707.2|11711.5|11709.5|11711.5|11709.5|11709.2|11707.2|1806
1647029400000|2022-03-11 20:10:00|11710.8|11708.8|11712.3|11710.3|11713.1|11711.1|11710.8|11708.8|937
1647029700000|2022-03-11 20:15:00|11711.9|11709.9|11711.5|11709.5|11711.9|11709.9|11710.8|11708.8|668
1647030000000|2022-03-11 20:20:00|11710.8|11708.8|11710.8|11708.8|11711.5|11709.5|11710|11708|445
1647030300000|2022-03-11 20:25:00|11710|11708|11709.2|11707.2|11710|11708|11709.2|11707.2|1328
1647030600000|2022-03-11 20:30:00|11710|11708|11710|11708|11710|11708|11709.2|11707.2|913
1647030900000|2022-03-11 20:35:00|11709.2|11707.2|11710|11708|11710|11708|11709.2|11707.2|1232
1647031200000|2022-03-11 20:40:00|11710.8|11708.8|11713.1|11711.1|11713.1|11711.1|11710|11708|1624
1647031500000|2022-03-11 20:45:00|11712.3|11710.3|11713.1|11711.1|11713.9|11711.9|11712.3|11710.3|1851
1647031800000|2022-03-11 20:50:00|11712.3|11710.3|11713.1|11711.1|11713.1|11711.1|11711.5|11709.5|1417
1647032100000|2022-03-11 20:55:00|11712.3|11710.3|11716.2|11714.2|11717|11715|11712.3|11710.3|4282
1647032400000|2022-03-11 21:00:00|11715.5|11713.5|11712.3|11710.3|11716.2|11714.2|11711.5|11709.5|3369
1647032700000|2022-03-11 21:05:00|11713.1|11711.1|11713.9|11711.9|11714.7|11712.7|11712.3|11710.3|942
1647033000000|2022-03-11 21:10:00|11714.3|11712.3|11710.8|11708.8|11714.7|11712.7|11709.2|11707.2|1951
1647033300000|2022-03-11 21:15:00|11711.5|11709.5|11712.3|11710.3|11713.9|11711.9|11710.8|11708.8|1547
1647033600000|2022-03-11 21:20:00|11711.5|11709.5|11713.1|11711.1|11713.9|11711.9|11711.5|11709.5|1270
1647033900000|2022-03-11 21:25:00|11712.3|11710.3|11714.7|11712.7|11715.5|11713.5|11712.3|11710.3|1311
1647034200000|2022-03-11 21:30:00|11713.9|11711.9|11712.3|11710.3|11713.9|11711.9|11712.3|11710.3|918
1647034500000|2022-03-11 21:35:00|11711.5|11709.5|11712.3|11710.3|11712.3|11710.3|11710.8|11708.8|340
1647034800000|2022-03-11 21:40:00|11711.9|11709.9|11712.3|11710.3|11712.3|11710.3|11711.5|11709.5|674
1647035100000|2022-03-11 21:45:00|11713.1|11711.1|11712.3|11710.3|11713.1|11711.1|11712.3|11710.3|264
1647035400000|2022-03-11 21:50:00|11713.1|11711.1|11712.3|11710.3|11713.1|11711.1|11712.3|11710.3|870
1647035700000|2022-03-11 21:55:00|11713.1|11711.1|11713.1|11711.1|11713.1|11711.1|11712.3|11710.3|750
1647208800000|2022-03-13 22:00:00|11714.3|11712.3|11702.2|11700.2|11716.6|11714.6|11702.2|11700.2|1640
1647209100000|2022-03-13 22:05:00|11702.6|11700.6|11697.5|11695.5|11703|11701|11697.5|11695.5|1480
1647209400000|2022-03-13 22:10:00|11697.1|11695.1|11697.5|11695.5|11699|11697|11695.9|11693.9|943
1647209700000|2022-03-13 22:15:00|11697.1|11695.1|11695.1|11693.1|11697.5|11695.5|11695.1|11693.1|373
1647210000000|2022-03-13 22:20:00|11695.9|11693.9|11696.7|11694.7|11696.7|11694.7|11695.1|11693.1|260
1647210300000|2022-03-13 22:25:00|11696.3|11694.3|11697.5|11695.5|11697.5|11695.5|11695.9|11693.9|80
1647210600000|2022-03-13 22:30:00|11697.1|11695.1|11696.7|11694.7|11697.5|11695.5|11696.7|11694.7|329
1647210900000|2022-03-13 22:35:00|11696.3|11694.3|11694.4|11692.4|11696.3|11694.3|11694.4|11692.4|753
1647211200000|2022-03-13 22:40:00|11693.6|11691.6|11692.8|11690.8|11694.4|11692.4|11692|11690|644
1647211500000|2022-03-13 22:45:00|11693.2|11691.2|11695.9|11693.9|11696.7|11694.7|11692.8|11690.8|290
1647211800000|2022-03-13 22:50:00|11695.1|11693.1|11695.1|11693.1|11696.3|11694.3|11695.1|11693.1|295
1647212100000|2022-03-13 22:55:00|11695.9|11693.9|11693.6|11691.6|11695.9|11693.9|11692.8|11690.8|290
1647212400000|2022-03-13 23:00:00|11692.8|11690.8|11693.6|11691.6|11694.4|11692.4|11692.8|11690.8|137
1647212700000|2022-03-13 23:05:00|11694.4|11692.4|11695.1|11693.1|11695.1|11693.1|11694|11692|140
1647213000000|2022-03-13 23:10:00|11694.4|11692.4|11695.9|11693.9|11696.7|11694.7|11694.4|11692.4|356
1647213300000|2022-03-13 23:15:00|11695.1|11693.1|11695.1|11693.1|11695.9|11693.9|11695.1|11693.1|124
1647213600000|2022-03-13 23:20:00|11694.4|11692.4|11693.6|11691.6|11695.1|11693.1|11692|11690|489
1647213900000|2022-03-13 23:25:00|11694.4|11692.4|11692.8|11690.8|11694.4|11692.4|11692.8|11690.8|264
1647214200000|2022-03-13 23:30:00|11692|11690|11689.7|11687.7|11692.4|11690.4|11689.7|11687.7|887
1647214500000|2022-03-13 23:35:00|11690.1|11688.1|11687.3|11685.3|11690.5|11688.5|11686.2|11684.2|775
1647214800000|2022-03-13 23:40:00|11687.7|11685.7|11685.8|11683.8|11688.1|11686.1|11685.8|11683.8|421
1647215100000|2022-03-13 23:45:00|11686.5|11684.5|11685|11683|11686.5|11684.5|11685|11683|325
1647215400000|2022-03-13 23:50:00|11685.8|11683.8|11686.5|11684.5|11686.5|11684.5|11685|11683|690
1647215700000|2022-03-13 23:55:00|11687.3|11685.3|11688.1|11686.1|11688.9|11686.9|11687.3|11685.3|497
1647216000000|2022-03-14 00:00:00|11687.7|11685.7|11686.5|11684.5|11688.9|11686.9|11686.5|11684.5|746
1647216300000|2022-03-14 00:05:00|11685.8|11683.8|11685.8|11683.8|11685.8|11683.8|11684.2|11682.2|1414
1647216600000|2022-03-14 00:10:00|11686.5|11684.5|11681.1|11679.1|11686.5|11684.5|11678|11676|3701
1647216900000|2022-03-14 00:15:00|11680.7|11678.7|11680.3|11678.3|11682.6|11680.6|11678.7|11676.7|1575
1647217200000|2022-03-14 00:20:00|11679.5|11677.5|11677.6|11675.6|11683.4|11681.4|11676.4|11674.4|1469
1647217500000|2022-03-14 00:25:00|11677.2|11675.2|11680.3|11678.3|11681.9|11679.9|11677.2|11675.2|1348
1647217800000|2022-03-14 00:30:00|11681.1|11679.1|11683.4|11681.4|11683.4|11681.4|11680.3|11678.3|473
1647218100000|2022-03-14 00:35:00|11684.2|11682.2|11685.8|11683.8|11688.1|11686.1|11682.6|11680.6|851
1647218400000|2022-03-14 00:40:00|11686.5|11684.5|11688.9|11686.9|11688.9|11686.9|11685.8|11683.8|1122
1647218700000|2022-03-14 00:45:00|11689.3|11687.3|11687.3|11685.3|11690.5|11688.5|11687.3|11685.3|488
1647219000000|2022-03-14 00:50:00|11688.1|11686.1|11687.3|11685.3|11688.9|11686.9|11686.5|11684.5|429
1647219300000|2022-03-14 00:55:00|11688.1|11686.1|11687.7|11685.7|11688.9|11686.9|11686.5|11684.5|269
1647219600000|2022-03-14 01:00:00|11687.3|11685.3|11685.8|11683.8|11687.7|11685.7|11683.4|11681.4|847
1647219900000|2022-03-14 01:05:00|11685|11683|11684.2|11682.2|11685.8|11683.8|11683.4|11681.4|369
1647220200000|2022-03-14 01:10:00|11683.8|11681.8|11685.8|11683.8|11686.5|11684.5|11683.4|11681.4|589
1647220500000|2022-03-14 01:15:00|11685|11683|11687.3|11685.3|11687.3|11685.3|11684.2|11682.2|264
1647220800000|2022-03-14 01:20:00|11686.9|11684.9|11690.5|11688.5|11691.2|11689.2|11686.5|11684.5|580
1647221100000|2022-03-14 01:25:00|11689.7|11687.7|11689.7|11687.7|11690.5|11688.5|11688.9|11686.9|587
1647221400000|2022-03-14 01:30:00|11688.9|11686.9|11690.5|11688.5|11691.2|11689.2|11688.9|11686.9|803
1647221700000|2022-03-14 01:35:00|11689.3|11687.3|11688.1|11686.1|11689.7|11687.7|11688.1|11686.1|260
1647222000000|2022-03-14 01:40:00|11688.9|11686.9|11688.1|11686.1|11688.9|11686.9|11688.1|11686.1|182
1647222300000|2022-03-14 01:45:00|11687.3|11685.3|11688.1|11686.1|11688.1|11686.1|11685.8|11683.8|402
1647222600000|2022-03-14 01:50:00|11687.3|11685.3|11686.5|11684.5|11688.1|11686.1|11686.5|11684.5|158
1647222900000|2022-03-14 01:55:00|11685.8|11683.8|11685|11683|11685.8|11683.8|11683.4|11681.4|593
1647223200000|2022-03-14 02:00:00|11684.2|11682.2|11684.6|11682.6|11685.8|11683.8|11684.2|11682.2|1285
1647223500000|2022-03-14 02:05:00|11684.2|11682.2|11685.8|11683.8|11686.5|11684.5|11683.4|11681.4|849
1647223800000|2022-03-14 02:10:00|11685|11683|11685.4|11683.4|11685.8|11683.8|11684.2|11682.2|218
1647224100000|2022-03-14 02:15:00|11685|11683|11684.2|11682.2|11685.8|11683.8|11684.2|11682.2|64
1647224400000|2022-03-14 02:20:00|11685|11683|11684.2|11682.2|11685.8|11683.8|11684.2|11682.2|462
1647224700000|2022-03-14 02:25:00|11684.6|11682.6|11685|11683|11685|11683|11684.2|11682.2|176
1647225000000|2022-03-14 02:30:00|11686.5|11684.5|11685.8|11683.8|11686.5|11684.5|11685.8|11683.8|176
1647225300000|2022-03-14 02:35:00|11686.5|11684.5|11688.1|11686.1|11688.1|11686.1|11685.8|11683.8|240
1647225600000|2022-03-14 02:40:00|11687.3|11685.3|11687.3|11685.3|11688.1|11686.1|11687.3|11685.3|122
1647225900000|2022-03-14 02:45:00|11687.7|11685.7|11687.3|11685.3|11688.1|11686.1|11687.3|11685.3|95
1647226200000|2022-03-14 02:50:00|11686.5|11684.5|11687.3|11685.3|11687.3|11685.3|11686.5|11684.5|109
1647226500000|2022-03-14 02:55:00|11686.9|11684.9|11686.2|11684.2|11687.3|11685.3|11686.2|11684.2|91
1647226800000|2022-03-14 03:00:00|11686.5|11684.5|11685.8|11683.8|11686.5|11684.5|11685|11683|86
1647227100000|2022-03-14 03:05:00|11685.4|11683.4|11686.5|11684.5|11686.5|11684.5|11685.4|11683.4|59
1647227400000|2022-03-14 03:10:00|11687.3|11685.3|11686.5|11684.5|11687.3|11685.3|11686.5|11684.5|75
1647227700000|2022-03-14 03:15:00|11686.9|11684.9|11686.9|11684.9|11687.3|11685.3|11686.5|11684.5|55
1647228000000|2022-03-14 03:20:00|11686.5|11684.5|11685|11683|11686.5|11684.5|11684.2|11682.2|136
1647228300000|2022-03-14 03:25:00|11684.6|11682.6|11681.9|11679.9|11685|11683|11681.9|11679.9|225
1647228600000|2022-03-14 03:30:00|11682.6|11680.6|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|285
1647228900000|2022-03-14 03:35:00|11683.4|11681.4|11683.4|11681.4|11683.4|11681.4|11681.9|11679.9|377
1647229200000|2022-03-14 03:40:00|11682.6|11680.6|11681.9|11679.9|11683.4|11681.4|11681.9|11679.9|152
1647229500000|2022-03-14 03:45:00|11682.6|11680.6|11682.6|11680.6|11682.6|11680.6|11681.9|11679.9|569
1647229800000|2022-03-14 03:50:00|11682.3|11680.3|11682.6|11680.6|11682.6|11680.6|11682.3|11680.3|79
1647230100000|2022-03-14 03:55:00|11683.4|11681.4|11682.6|11680.6|11683.4|11681.4|11682.6|11680.6|192
1647230400000|2022-03-14 04:00:00|11683|11681|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|176
1647230700000|2022-03-14 04:05:00|11683|11681|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|191
1647231000000|2022-03-14 04:10:00|11681.9|11679.9|11681.9|11679.9|11681.9|11679.9|11681.1|11679.1|350
1647231300000|2022-03-14 04:15:00|11681.1|11679.1|11681.1|11679.1|11681.1|11679.1|11680.3|11678.3|436
1647231600000|2022-03-14 04:20:00|11681.5|11679.5|11680.7|11678.7|11681.9|11679.9|11680.3|11678.3|266
1647231900000|2022-03-14 04:25:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11680.3|11678.3|192
1647232200000|2022-03-14 04:30:00|11681.1|11679.1|11681.9|11679.9|11682.6|11680.6|11681.1|11679.1|195
1647232500000|2022-03-14 04:35:00|||||||||50
1647232800000|2022-03-14 04:40:00|||||||||5
1647233100000|2022-03-14 04:45:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11681.1|11679.1|152
1647233400000|2022-03-14 04:50:00|||||||||9
1647233700000|2022-03-14 04:55:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11680.3|11678.3|425
1647234000000|2022-03-14 05:00:00|11681.5|11679.5|11681.1|11679.1|11681.9|11679.9|11681.1|11679.1|385
1647234300000|2022-03-14 05:05:00|11681.5|11679.5|11681.1|11679.1|11681.9|11679.9|11681.1|11679.1|256
1647234600000|2022-03-14 05:10:00|11681.5|11679.5|11681.9|11679.9|11681.9|11679.9|11681.5|11679.5|67
1647234900000|2022-03-14 05:15:00|11681.1|11679.1|11682.6|11680.6|11682.6|11680.6|11681.1|11679.1|281
1647235200000|2022-03-14 05:20:00|11683.4|11681.4|11683.4|11681.4|11683.4|11681.4|11682.6|11680.6|248
1647235500000|2022-03-14 05:25:00|11682.6|11680.6|11682.6|11680.6|11682.6|11680.6|11682.6|11680.6|289
1647235800000|2022-03-14 05:30:00|11683.4|11681.4|11683.4|11681.4|11683.4|11681.4|11682.6|11680.6|533
1647236100000|2022-03-14 05:35:00|11682.6|11680.6|11684.2|11682.2|11684.2|11682.2|11682.6|11680.6|454
1647236400000|2022-03-14 05:40:00|11683.4|11681.4|11683.4|11681.4|11684.2|11682.2|11683.4|11681.4|130
1647236700000|2022-03-14 05:45:00|11683|11681|11683.4|11681.4|11683.4|11681.4|11682.6|11680.6|171
1647237000000|2022-03-14 05:50:00|11682.6|11680.6|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|373
1647237300000|2022-03-14 05:55:00|11681.9|11679.9|11681.1|11679.1|11682.6|11680.6|11681.1|11679.1|139
1647237600000|2022-03-14 06:00:00|11681.9|11679.9|11682.6|11680.6|11682.6|11680.6|11681.5|11679.5|242
1647237900000|2022-03-14 06:05:00|11683|11681|11681.9|11679.9|11683|11681|11681.9|11679.9|260
1647238200000|2022-03-14 06:10:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11680.3|11678.3|469
1647238500000|2022-03-14 06:15:00|11682.6|11680.6|11681.9|11679.9|11682.6|11680.6|11681.9|11679.9|321
1647238800000|2022-03-14 06:20:00|11682.3|11680.3|11682.6|11680.6|11682.6|11680.6|11682.3|11680.3|55
1647239100000|2022-03-14 06:25:00|11682.3|11680.3|11682.6|11680.6|11683.4|11681.4|11682.3|11680.3|47
1647239400000|2022-03-14 06:30:00|11681.9|11679.9|11682.6|11680.6|11682.6|11680.6|11681.9|11679.9|137
1647239700000|2022-03-14 06:35:00|11683.4|11681.4|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|346
1647240000000|2022-03-14 06:40:00|11683|11681|11685|11683|11685|11683|11682.6|11680.6|751
1647240300000|2022-03-14 06:45:00|11684.2|11682.2|11685|11683|11685|11683|11684.2|11682.2|287
1647240600000|2022-03-14 06:50:00|11685.8|11683.8|11688.1|11686.1|11688.1|11686.1|11685.8|11683.8|580
1647240900000|2022-03-14 06:55:00|11688.5|11686.5|11687.3|11685.3|11688.9|11686.9|11687.3|11685.3|383
1647241200000|2022-03-14 07:00:00|11688.1|11686.1|11688.1|11686.1|11688.1|11686.1|11687.3|11685.3|436
1647241500000|2022-03-14 07:05:00|11687.3|11685.3|11690.5|11688.5|11690.5|11688.5|11686.5|11684.5|978
1647241800000|2022-03-14 07:10:00|11689.7|11687.7|11688.9|11686.9|11692|11690|11688.9|11686.9|1241
1647242100000|2022-03-14 07:15:00|11688.5|11686.5|11687.3|11685.3|11692|11690|11687.3|11685.3|1368
1647242400000|2022-03-14 07:20:00|11688.1|11686.1|11686.5|11684.5|11688.1|11686.1|11685|11683|1102
1647242700000|2022-03-14 07:25:00|11685.8|11683.8|11685.8|11683.8|11688.1|11686.1|11685.8|11683.8|943
1647243000000|2022-03-14 07:30:00|11686.5|11684.5|11686.5|11684.5|11687.7|11685.7|11685|11683|1825
1647243300000|2022-03-14 07:35:00|11686.9|11684.9|11689.7|11687.7|11689.7|11687.7|11686.5|11684.5|760
1647243600000|2022-03-14 07:40:00|11688.9|11686.9|11688.9|11686.9|11690.5|11688.5|11688.1|11686.1|942
1647243900000|2022-03-14 07:45:00|11688.1|11686.1|11689.7|11687.7|11689.7|11687.7|11688.1|11686.1|615
1647244200000|2022-03-14 07:50:00|11688.9|11686.9|11688.9|11686.9|11688.9|11686.9|11686.5|11684.5|299
1647244500000|2022-03-14 07:55:00|11688.1|11686.1|11687.3|11685.3|11688.1|11686.1|11685.8|11683.8|741
1647244800000|2022-03-14 08:00:00|11688.1|11686.1|11681.9|11679.9|11688.1|11686.1|11680.7|11678.7|1440
1647245100000|2022-03-14 08:05:00|11682.6|11680.6|11681.9|11679.9|11682.6|11680.6|11678.7|11676.7|1352
1647245400000|2022-03-14 08:10:00|11681.1|11679.1|11681.1|11679.1|11682.6|11680.6|11679.5|11677.5|796
1647245700000|2022-03-14 08:15:00|11680.3|11678.3|11680.3|11678.3|11681.9|11679.9|11679.5|11677.5|816
1647246000000|2022-03-14 08:20:00|11679.9|11677.9|11681.1|11679.1|11681.1|11679.1|11679.5|11677.5|1180
1647246300000|2022-03-14 08:25:00|11681.9|11679.9|11684.2|11682.2|11684.2|11682.2|11680.3|11678.3|2483
1647246600000|2022-03-14 08:30:00|11683.4|11681.4|11685|11683|11685.8|11683.8|11682.6|11680.6|913
1647246900000|2022-03-14 08:35:00|11684.2|11682.2|11684.2|11682.2|11685.8|11683.8|11683.4|11681.4|1554
1647247200000|2022-03-14 08:40:00|11683.8|11681.8|11685.8|11683.8|11686.5|11684.5|11683.4|11681.4|406
1647247500000|2022-03-14 08:45:00|11685|11683|11684.2|11682.2|11686.5|11684.5|11684.2|11682.2|471
1647247800000|2022-03-14 08:50:00|11683.8|11681.8|11684.2|11682.2|11685.8|11683.8|11683.4|11681.4|450
1647248100000|2022-03-14 08:55:00|11683.4|11681.4|11685|11683|11685|11683|11682.6|11680.6|887
1647248400000|2022-03-14 09:00:00|11684.2|11682.2|11683.4|11681.4|11685|11683|11683.4|11681.4|576
1647248700000|2022-03-14 09:05:00|11682.6|11680.6|11680.3|11678.3|11684.2|11682.2|11680.3|11678.3|884
1647249000000|2022-03-14 09:10:00|11679.5|11677.5|11678|11676|11681.1|11679.1|11678|11676|1450
1647249300000|2022-03-14 09:15:00|11677.2|11675.2|11674|11672|11677.2|11675.2|11673.3|11671.3|3816
1647249600000|2022-03-14 09:20:00|11674.4|11672.4|11674.8|11672.8|11678|11676|11674|11672|2843
1647249900000|2022-03-14 09:25:00|11675.6|11673.6|11677.2|11675.2|11678.7|11676.7|11674.8|11672.8|1077
1647250200000|2022-03-14 09:30:00|11676.8|11674.8|11675.6|11673.6|11677.2|11675.2|11675.6|11673.6|393
1647250500000|2022-03-14 09:35:00|11676.4|11674.4|11670.9|11668.9|11677.2|11675.2|11669.4|11667.4|2889
1647250800000|2022-03-14 09:40:00|11670.1|11668.1|11670.9|11668.9|11671.7|11669.7|11669.8|11667.8|953
1647251100000|2022-03-14 09:45:00|11670.1|11668.1|11668.6|11666.6|11670.9|11668.9|11667.8|11665.8|1329
1647251400000|2022-03-14 09:50:00|11669.4|11667.4|11667.8|11665.8|11669.8|11667.8|11667.8|11665.8|1302
1647251700000|2022-03-14 09:55:00|11667|11665|11664.7|11662.7|11667|11665|11662.3|11660.3|2400
1647252000000|2022-03-14 10:00:00|11665.5|11663.5|11667|11665|11667.8|11665.8|11664.7|11662.7|2623
1647252300000|2022-03-14 10:05:00|11666.2|11664.2|11667|11665|11668.6|11666.6|11666.2|11664.2|1053
1647252600000|2022-03-14 10:10:00|11667.8|11665.8|11667|11665|11669.4|11667.4|11666.2|11664.2|2028
1647252900000|2022-03-14 10:15:00|11667.8|11665.8|11667.8|11665.8|11667.8|11665.8|11667.8|11665.8|553
1647253200000|2022-03-14 10:20:00|11667|11665|11664.7|11662.7|11667|11665|11663.1|11661.1|2534
1647253500000|2022-03-14 10:25:00|11665.1|11663.1|11663.9|11661.9|11665.5|11663.5|11662.3|11660.3|1374
1647253800000|2022-03-14 10:30:00|11664.7|11662.7|11668.6|11666.6|11668.6|11666.6|11663.1|11661.1|1940
1647254100000|2022-03-14 10:35:00|11667.8|11665.8|11670.9|11668.9|11671.7|11669.7|11667|11665|3147
1647254400000|2022-03-14 10:40:00|11671.3|11669.3|11669.4|11667.4|11671.7|11669.7|11669.4|11667.4|833
1647254700000|2022-03-14 10:45:00|11668.6|11666.6|11670.9|11668.9|11670.9|11668.9|11668.6|11666.6|571
1647255000000|2022-03-14 10:50:00|11671.7|11669.7|11670.9|11668.9|11671.7|11669.7|11670.1|11668.1|934
1647255300000|2022-03-14 10:55:00|11671.7|11669.7|11670.9|11668.9|11671.7|11669.7|11670.1|11668.1|1304
1647255600000|2022-03-14 11:00:00|11670.1|11668.1|11673.3|11671.3|11673.3|11671.3|11670.1|11668.1|1524
1647255900000|2022-03-14 11:05:00|11672.5|11670.5|11671.7|11669.7|11672.9|11670.9|11670.1|11668.1|885
1647256200000|2022-03-14 11:10:00|11672.5|11670.5|11672.5|11670.5|11673.3|11671.3|11670.9|11668.9|782
1647256500000|2022-03-14 11:15:00|11673.3|11671.3|11673.3|11671.3|11674|11672|11670.9|11668.9|995
1647256800000|2022-03-14 11:20:00|11673.7|11671.7|11674.8|11672.8|11674.8|11672.8|11672.5|11670.5|634
1647257100000|2022-03-14 11:25:00|11675.6|11673.6|11675.6|11673.6|11676.4|11674.4|11674|11672|2442
1647257400000|2022-03-14 11:30:00|11676|11674|11673.3|11671.3|11676.4|11674.4|11672.5|11670.5|2407
1647257700000|2022-03-14 11:35:00|11673.7|11671.7|11670.1|11668.1|11674|11672|11669.4|11667.4|2049
1647258000000|2022-03-14 11:40:00|11669.8|11667.8|11670.9|11668.9|11670.9|11668.9|11669.4|11667.4|1267
1647258300000|2022-03-14 11:45:00|11671.7|11669.7|11671.7|11669.7|11674|11672|11670.9|11668.9|2297
1647258600000|2022-03-14 11:50:00|11672.5|11670.5|11673.3|11671.3|11673.3|11671.3|11671.7|11669.7|748
1647258900000|2022-03-14 11:55:00|11674|11672|11672.5|11670.5|11674.8|11672.8|11671.7|11669.7|1362
1647259200000|2022-03-14 12:00:00|11672.9|11670.9|11675.6|11673.6|11676.4|11674.4|11672.5|11670.5|2684
1647259500000|2022-03-14 12:05:00|11676.4|11674.4|11674.8|11672.8|11676.4|11674.4|11672.5|11670.5|2079
1647259800000|2022-03-14 12:10:00|11674|11672|11671.7|11669.7|11674|11672|11671.3|11669.3|1618
1647260100000|2022-03-14 12:15:00|11672.5|11670.5|11670.1|11668.1|11672.5|11670.5|11667|11665|6064
1647260400000|2022-03-14 12:20:00|11669.4|11667.4|11678|11676|11678|11676|11666.2|11664.2|4327
1647260700000|2022-03-14 12:25:00|11677.2|11675.2|11673.3|11671.3|11677.2|11675.2|11672.5|11670.5|3936
1647261000000|2022-03-14 12:30:00|11672.5|11670.5|11671.7|11669.7|11673.3|11671.3|11670.1|11668.1|4182
1647261300000|2022-03-14 12:35:00|11670.9|11668.9|11671.7|11669.7|11673.3|11671.3|11670.9|11668.9|1515
1647261600000|2022-03-14 12:40:00|11671.3|11669.3|11673.3|11671.3|11674.8|11672.8|11668.6|11666.6|2659
1647261900000|2022-03-14 12:45:00|11672.5|11670.5|11672.5|11670.5|11674|11672|11672.5|11670.5|3279
1647262200000|2022-03-14 12:50:00|11671.7|11669.7|11672.5|11670.5|11674|11672|11670.9|11668.9|2207
1647262500000|2022-03-14 12:55:00|11673.3|11671.3|11674.8|11672.8|11674.8|11672.8|11670.9|11668.9|1983
1647262800000|2022-03-14 13:00:00|11676.4|11674.4|11674.8|11672.8|11676.4|11674.4|11674|11672|2263
1647263100000|2022-03-14 13:05:00|11674|11672|11669.4|11667.4|11674.8|11672.8|11669.4|11667.4|1879
1647263400000|2022-03-14 13:10:00|11668.6|11666.6|11669.4|11667.4|11670.9|11668.9|11667.8|11665.8|2365
1647263700000|2022-03-14 13:15:00|11670.1|11668.1|11668.6|11666.6|11670.1|11668.1|11667.8|11665.8|1560
1647264000000|2022-03-14 13:20:00|11668.2|11666.2|11667|11665|11668.6|11666.6|11665.5|11663.5|4163
1647264300000|2022-03-14 13:25:00|11666.2|11664.2|11667.8|11665.8|11669.4|11667.4|11665.5|11663.5|2521
1647264600000|2022-03-14 13:30:00|11667|11665|11667.8|11665.8|11667.8|11665.8|11665.5|11663.5|2814
1647264900000|2022-03-14 13:35:00|11668.6|11666.6|11670.9|11668.9|11670.9|11668.9|11667|11665|2879
1647265200000|2022-03-14 13:40:00|11671.7|11669.7|11667|11665|11671.7|11669.7|11666.2|11664.2|3816
1647265500000|2022-03-14 13:45:00|11666.2|11664.2|11667.8|11665.8|11667.8|11665.8|11664.7|11662.7|1628
1647265800000|2022-03-14 13:50:00|11667|11665|11667|11665|11667.8|11665.8|11665.5|11663.5|2393
1647266100000|2022-03-14 13:55:00|11666.2|11664.2|11665.5|11663.5|11667|11665|11664.7|11662.7|4840
1647266400000|2022-03-14 14:00:00|11664.7|11662.7|11663.9|11661.9|11666.2|11664.2|11663.1|11661.1|3960
1647266700000|2022-03-14 14:05:00|11664.7|11662.7|11664.7|11662.7|11666.2|11664.2|11663.9|11661.9|3589
1647267000000|2022-03-14 14:10:00|11663.9|11661.9|11663.1|11661.1|11666.2|11664.2|11663.1|11661.1|3139
1647267300000|2022-03-14 14:15:00|11662.3|11660.3|11665.5|11663.5|11665.5|11663.5|11662.3|11660.3|3546
1647267600000|2022-03-14 14:20:00|11664.7|11662.7|11665.5|11663.5|11666.2|11664.2|11664.7|11662.7|2048
1647267900000|2022-03-14 14:25:00|11663.9|11661.9|11661.5|11659.5|11663.9|11661.9|11661.5|11659.5|4830
1647268200000|2022-03-14 14:30:00|11662.3|11660.3|11663.9|11661.9|11664.7|11662.7|11660.8|11658.8|3105
1647268500000|2022-03-14 14:35:00|11663.1|11661.1|11662.3|11660.3|11663.1|11661.1|11660.8|11658.8|3594
1647268800000|2022-03-14 14:40:00|11663.1|11661.1|11667|11665|11667.8|11665.8|11662.3|11660.3|3867
1647269100000|2022-03-14 14:45:00|11666.6|11664.6|11666.2|11664.2|11667|11665|11665.5|11663.5|3808
1647269400000|2022-03-14 14:50:00|11666.6|11664.6|11667|11665|11668.6|11666.6|11666.2|11664.2|1139
1647269700000|2022-03-14 14:55:00|11667.4|11665.4|11668.6|11666.6|11670.1|11668.1|11667.4|11665.4|5931
1647270000000|2022-03-14 15:00:00|11668.2|11666.2|11668.2|11666.2|11669.4|11667.4|11667.8|11665.8|2662
1647270300000|2022-03-14 15:05:00|11667.8|11665.8|11667.8|11665.8|11670.1|11668.1|11667.8|11665.8|2676
1647270600000|2022-03-14 15:10:00|11668.6|11666.6|11669.4|11667.4|11669.4|11667.4|11668.6|11666.6|1026
1647270900000|2022-03-14 15:15:00|11670.1|11668.1|11668.6|11666.6|11670.1|11668.1|11667.8|11665.8|3938
1647271200000|2022-03-14 15:20:00|11667.8|11665.8|11668.6|11666.6|11668.6|11666.6|11667.8|11665.8|2816
1647271500000|2022-03-14 15:25:00|11669.4|11667.4|11667|11665|11669.4|11667.4|11665.5|11663.5|4041
1647271800000|2022-03-14 15:30:00|11666.2|11664.2|11667|11665|11667|11665|11665.5|11663.5|1088
1647272100000|2022-03-14 15:35:00|11667.8|11665.8|11666.2|11664.2|11668.6|11666.6|11665.5|11663.5|2576
1647272400000|2022-03-14 15:40:00|11665.5|11663.5|11665.5|11663.5|11666.2|11664.2|11665.5|11663.5|1558
1647272700000|2022-03-14 15:45:00|11666.2|11664.2|11667|11665|11667|11665|11665.5|11663.5|1733
1647273000000|2022-03-14 15:50:00|11666.2|11664.2|11667|11665|11667|11665|11666.2|11664.2|1502
1647273300000|2022-03-14 15:55:00|11666.2|11664.2|11663.1|11661.1|11667|11665|11663.1|11661.1|1574
1647273600000|2022-03-14 16:00:00|11662.3|11660.3|11660.8|11658.8|11662.3|11660.3|11660.8|11658.8|4094
1647273900000|2022-03-14 16:05:00|11660|11658|11659.2|11657.2|11660.8|11658.8|11659.2|11657.2|3245
1647274200000|2022-03-14 16:10:00|11658.4|11656.4|11659.2|11657.2|11660|11658|11658.4|11656.4|3196
1647274500000|2022-03-14 16:15:00|11658.4|11656.4|11660.8|11658.8|11660.8|11658.8|11658.4|11656.4|3223
1647274800000|2022-03-14 16:20:00|11660|11658|11659.2|11657.2|11660.8|11658.8|11658.4|11656.4|2863
1647275100000|2022-03-14 16:25:00|11660|11658|11659.2|11657.2|11660|11658|11659.2|11657.2|1514
1647275400000|2022-03-14 16:30:00|11660|11658|11658.4|11656.4|11660|11658|11656.9|11654.9|3143
1647275700000|2022-03-14 16:35:00|11657.6|11655.6|11659.2|11657.2|11660.8|11658.8|11657.6|11655.6|2723
1647276000000|2022-03-14 16:40:00|11660|11658|11660|11658|11660.8|11658.8|11659.2|11657.2|1558
1647276300000|2022-03-14 16:45:00|11660.4|11658.4|11662.3|11660.3|11662.3|11660.3|11660|11658|1350
1647276600000|2022-03-14 16:50:00|11661.9|11659.9|11661.5|11659.5|11662.3|11660.3|11659.2|11657.2|2058
1647276900000|2022-03-14 16:55:00|11661.2|11659.2|11659.2|11657.2|11661.5|11659.5|11658.4|11656.4|1572
1647277200000|2022-03-14 17:00:00|11659.6|11657.6|11659.2|11657.2|11660|11658|11658.4|11656.4|1759
1647277500000|2022-03-14 17:05:00|11660|11658|11658.4|11656.4|11660|11658|11657.6|11655.6|2568
1647277800000|2022-03-14 17:10:00|11657.6|11655.6|11658.4|11656.4|11659.2|11657.2|11657.6|11655.6|1164
1647278100000|2022-03-14 17:15:00|11659.2|11657.2|11659.2|11657.2|11660|11658|11659.2|11657.2|808
1647278400000|2022-03-14 17:20:00|11658.4|11656.4|11656.9|11654.9|11658.4|11656.4|11656.1|11654.1|1271
1647278700000|2022-03-14 17:25:00|11656.5|11654.5|11656.1|11654.1|11657.6|11655.6|11656.1|11654.1|1649
1647279000000|2022-03-14 17:30:00|11656.9|11654.9|11655.3|11653.3|11657.6|11655.6|11653.7|11651.7|2771
1647279300000|2022-03-14 17:35:00|11656.1|11654.1|11658.4|11656.4|11658.4|11656.4|11655.3|11653.3|2362
1647279600000|2022-03-14 17:40:00|11658|11656|11658.4|11656.4|11658.4|11656.4|11656.9|11654.9|3107
1647279900000|2022-03-14 17:45:00|11657.6|11655.6|11660.8|11658.8|11660.8|11658.8|11657.6|11655.6|2627
1647280200000|2022-03-14 17:50:00|11660|11658|11660|11658|11661.5|11659.5|11659.2|11657.2|1842
1647280500000|2022-03-14 17:55:00|11659.2|11657.2|11659.2|11657.2|11660|11658|11659.2|11657.2|747
1647280800000|2022-03-14 18:00:00|11659.6|11657.6|11660|11658|11660.8|11658.8|11657.6|11655.6|2690
1647281100000|2022-03-14 18:05:00|11659.2|11657.2|11656.1|11654.1|11659.2|11657.2|11656.1|11654.1|2178
1647281400000|2022-03-14 18:10:00|11655.3|11653.3|11655.3|11653.3|11656.1|11654.1|11654.5|11652.5|1679
1647281700000|2022-03-14 18:15:00|11654.5|11652.5|11653|11651|11654.5|11652.5|11653|11651|1659
1647282000000|2022-03-14 18:20:00|11652.2|11650.2|11652.2|11650.2|11654.5|11652.5|11652.2|11650.2|2405
1647282300000|2022-03-14 18:25:00|11651.8|11649.8|11650.6|11648.6|11652.2|11650.2|11649.8|11647.8|2297
1647282600000|2022-03-14 18:30:00|11649.8|11647.8|11649|11647|11650.6|11648.6|11649|11647|4496
1647282900000|2022-03-14 18:35:00|11648.3|11646.3|11647.5|11645.5|11649.8|11647.8|11647.5|11645.5|7331
1647283200000|2022-03-14 18:40:00|11648.3|11646.3|11648.7|11646.7|11649|11647|11646.7|11644.7|1735
1647283500000|2022-03-14 18:45:00|11649|11647|11649.8|11647.8|11649.8|11647.8|11648.3|11646.3|1354
1647283800000|2022-03-14 18:50:00|11649|11647|11647.5|11645.5|11649.8|11647.8|11646.7|11644.7|3041
1647284100000|2022-03-14 18:55:00|11648.3|11646.3|11644.4|11642.4|11648.3|11646.3|11644.4|11642.4|3872
1647284400000|2022-03-14 19:00:00|11645.1|11643.1|11643.6|11641.6|11645.1|11643.1|11642.8|11640.8|2857
1647284700000|2022-03-14 19:05:00|11642.8|11640.8|11644.4|11642.4|11645.1|11643.1|11641.2|11639.2|3700
1647285000000|2022-03-14 19:10:00|11645.1|11643.1|11643.6|11641.6|11646.7|11644.7|11643.6|11641.6|2056
1647285300000|2022-03-14 19:15:00|11644.4|11642.4|11643.6|11641.6|11645.9|11643.9|11642.8|11640.8|2485
1647285600000|2022-03-14 19:20:00|11644.4|11642.4|11645.1|11643.1|11645.9|11643.9|11643.6|11641.6|2342
1647285900000|2022-03-14 19:25:00|11644.4|11642.4|11641.2|11639.2|11645.1|11643.1|11641.2|11639.2|3838
1647286200000|2022-03-14 19:30:00|11642|11640|11645.1|11643.1|11645.1|11643.1|11641.2|11639.2|2816
1647286500000|2022-03-14 19:35:00|11644.4|11642.4|11644.4|11642.4|11645.1|11643.1|11644.4|11642.4|647
1647286800000|2022-03-14 19:40:00|11645.1|11643.1|11645.1|11643.1|11645.1|11643.1|11644.4|11642.4|3620
1647287100000|2022-03-14 19:45:00|11644.4|11642.4|11641.2|11639.2|11645.1|11643.1|11641.2|11639.2|1464
1647287400000|2022-03-14 19:50:00|11642|11640|11639.7|11637.7|11642|11640|11638.1|11636.1|4707
1647287700000|2022-03-14 19:55:00|11638.9|11636.9|11638.1|11636.1|11638.9|11636.9|11638.1|11636.1|4538
1647288000000|2022-03-14 20:00:00|11638.9|11636.9|11639.7|11637.7|11639.7|11637.7|11638.1|11636.1|4373
1647288300000|2022-03-14 20:05:00|11640.5|11638.5|11639.7|11637.7|11640.5|11638.5|11638.9|11636.9|4087
1647288600000|2022-03-14 20:10:00|11640.5|11638.5|11639.7|11637.7|11641.2|11639.2|11638.9|11636.9|1587
1647288900000|2022-03-14 20:15:00|11638.1|11636.1|11639.7|11637.7|11640.5|11638.5|11638.1|11636.1|1736
1647289200000|2022-03-14 20:20:00|11639.3|11637.3|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|1125
1647289500000|2022-03-14 20:25:00|11640.1|11638.1|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|3227
1647289800000|2022-03-14 20:30:00|11641.2|11639.2|11639.7|11637.7|11642|11640|11639.7|11637.7|3911
1647290100000|2022-03-14 20:35:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|2145
1647290400000|2022-03-14 20:40:00|11642|11640|11640.5|11638.5|11642|11640|11640.5|11638.5|2665
1647290700000|2022-03-14 20:45:00|11641.2|11639.2|11640.5|11638.5|11642|11640|11639.7|11637.7|1956
1647291000000|2022-03-14 20:50:00|11640.1|11638.1|11642|11640|11642|11640|11639.7|11637.7|2057
1647291300000|2022-03-14 20:55:00|11641.2|11639.2|11642|11640|11643.6|11641.6|11641.2|11639.2|1727
1647295200000|2022-03-14 22:00:00|11644|11642|11645.1|11643.1|11645.1|11643.1|11643.6|11641.6|921
1647295500000|2022-03-14 22:05:00|11645.5|11643.5|11645.9|11643.9|11645.9|11643.9|11645.1|11643.1|154
1647295800000|2022-03-14 22:10:00|11646.7|11644.7|11643.6|11641.6|11646.7|11644.7|11643.6|11641.6|319
1647296100000|2022-03-14 22:15:00|11643.2|11641.2|11642|11640|11643.6|11641.6|11642|11640|386
1647296400000|2022-03-14 22:20:00|11641.6|11639.6|11642.8|11640.8|11642.8|11640.8|11641.2|11639.2|310
1647296700000|2022-03-14 22:25:00|11642|11640|11643.6|11641.6|11643.6|11641.6|11640.5|11638.5|895
1647297000000|2022-03-14 22:30:00|11642.8|11640.8|11642|11640|11642.8|11640.8|11641.2|11639.2|218
1647297300000|2022-03-14 22:35:00|11642.4|11640.4|11641.2|11639.2|11642.8|11640.8|11640.5|11638.5|295
1647297600000|2022-03-14 22:40:00|11640.5|11638.5|11642|11640|11642|11640|11640.5|11638.5|227
1647297900000|2022-03-14 22:45:00|11642.8|11640.8|11642|11640|11643.6|11641.6|11642|11640|236
1647298200000|2022-03-14 22:50:00|11642.4|11640.4|11641.2|11639.2|11642.8|11640.8|11641.2|11639.2|73
1647298500000|2022-03-14 22:55:00|11642|11640|11641.2|11639.2|11642|11640|11641.2|11639.2|64
1647298800000|2022-03-14 23:00:00|11641.6|11639.6|11640.5|11638.5|11641.6|11639.6|11640.5|11638.5|143
1647299100000|2022-03-14 23:05:00|11641.2|11639.2|11640.5|11638.5|11641.2|11639.2|11640.5|11638.5|57
1647299400000|2022-03-14 23:10:00|||||||||33
1647299700000|2022-03-14 23:15:00|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|107
1647300000000|2022-03-14 23:20:00|11640.5|11638.5|11639.7|11637.7|11640.5|11638.5|11638.9|11636.9|309
1647300300000|2022-03-14 23:25:00|11640.1|11638.1|11639.7|11637.7|11640.5|11638.5|11639.7|11637.7|30
1647300600000|2022-03-14 23:30:00|11639.3|11637.3|11640.5|11638.5|11641.2|11639.2|11639.3|11637.3|231
1647300900000|2022-03-14 23:35:00|11640.8|11638.8|11641.2|11639.2|11642|11640|11640.5|11638.5|163
1647301200000|2022-03-14 23:40:00|11640.5|11638.5|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|54
1647301500000|2022-03-14 23:45:00|11642|11640|11642|11640|11642|11640|11642|11640|47
1647301800000|2022-03-14 23:50:00|11642.8|11640.8|11643.6|11641.6|11643.6|11641.6|11642.8|11640.8|328
1647302100000|2022-03-14 23:55:00|11643.2|11641.2|11642.8|11640.8|11643.6|11641.6|11642|11640|363
1647302400000|2022-03-15 00:00:00|11642|11640|11641.2|11639.2|11642.8|11640.8|11641.2|11639.2|242
1647302700000|2022-03-15 00:05:00|11641.6|11639.6|11642|11640|11642|11640|11641.6|11639.6|41
1647303000000|2022-03-15 00:10:00|11643.6|11641.6|11643.6|11641.6|11644.4|11642.4|11642.8|11640.8|197
1647303300000|2022-03-15 00:15:00|11644|11642|11644|11642|11645.1|11643.1|11643.6|11641.6|596
1647303600000|2022-03-15 00:20:00|11643.6|11641.6|11642|11640|11643.6|11641.6|11642|11640|489
1647303900000|2022-03-15 00:25:00|11641.6|11639.6|11636.5|11634.5|11642|11640|11636.5|11634.5|882
1647304200000|2022-03-15 00:30:00|11637.3|11635.3|11637.3|11635.3|11638.1|11636.1|11635.8|11633.8|653
1647304500000|2022-03-15 00:35:00|11638.9|11636.9|11641.2|11639.2|11642|11640|11638.9|11636.9|406
1647304800000|2022-03-15 00:40:00|11641.6|11639.6|11639.7|11637.7|11641.6|11639.6|11639.7|11637.7|188
1647305100000|2022-03-15 00:45:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.1|11636.1|270
1647305400000|2022-03-15 00:50:00|11638.1|11636.1|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|109
1647305700000|2022-03-15 00:55:00|11639.3|11637.3|11640.5|11638.5|11640.5|11638.5|11638.1|11636.1|142
1647306000000|2022-03-15 01:00:00|11639.7|11637.7|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|270
1647306300000|2022-03-15 01:05:00|11639.7|11637.7|11638.1|11636.1|11639.7|11637.7|11638.1|11636.1|219
1647306600000|2022-03-15 01:10:00|11637.3|11635.3|11636.5|11634.5|11638.9|11636.9|11636.5|11634.5|367
1647306900000|2022-03-15 01:15:00|11637.3|11635.3|11639.7|11637.7|11639.7|11637.7|11636.5|11634.5|443
1647307200000|2022-03-15 01:20:00|11638.9|11636.9|11633.4|11631.4|11639.7|11637.7|11632.6|11630.6|1062
1647307500000|2022-03-15 01:25:00|11632.6|11630.6|11628|11626|11632.6|11630.6|11626.4|11624.4|2148
1647307800000|2022-03-15 01:30:00|11627.2|11625.2|11632.6|11630.6|11632.6|11630.6|11623.3|11621.3|2439
1647308100000|2022-03-15 01:35:00|11631.9|11629.9|11633.4|11631.4|11633.4|11631.4|11631.1|11629.1|608
1647308400000|2022-03-15 01:40:00|11634.2|11632.2|11632.6|11630.6|11634.2|11632.2|11631.9|11629.9|697
1647308700000|2022-03-15 01:45:00|11633.4|11631.4|11634.2|11632.2|11635|11633|11632.6|11630.6|374
1647309000000|2022-03-15 01:50:00|11633.4|11631.4|11633.4|11631.4|11634.2|11632.2|11630.3|11628.3|628
1647309300000|2022-03-15 01:55:00|11634.2|11632.2|11633.4|11631.4|11634.2|11632.2|11632.6|11630.6|302
1647309600000|2022-03-15 02:00:00|11632.3|11630.3|11628.7|11626.7|11634.2|11632.2|11628.7|11626.7|581
1647309900000|2022-03-15 02:05:00|11629.1|11627.1|11627.2|11625.2|11630.3|11628.3|11626.4|11624.4|775
1647310200000|2022-03-15 02:10:00|11626.8|11624.8|11627.2|11625.2|11627.2|11625.2|11626.4|11624.4|716
1647310500000|2022-03-15 02:15:00|11628|11626|11627.6|11625.6|11628|11626|11627.2|11625.2|225
1647310800000|2022-03-15 02:20:00|11628|11626|11628|11626|11628|11626|11626.4|11624.4|211
1647311100000|2022-03-15 02:25:00|11628.7|11626.7|11628.7|11626.7|11628.7|11626.7|11628|11626|271
1647311400000|2022-03-15 02:30:00|11629.5|11627.5|11629.9|11627.9|11629.9|11627.9|11628.7|11626.7|176
1647311700000|2022-03-15 02:35:00|11630.3|11628.3|11629.5|11627.5|11630.3|11628.3|11628|11626|185
1647312000000|2022-03-15 02:40:00|11628.7|11626.7|11630.3|11628.3|11630.3|11628.3|11628.7|11626.7|72
1647312300000|2022-03-15 02:45:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11630.3|11628.3|114
1647312600000|2022-03-15 02:50:00|11631.1|11629.1|11631.1|11629.1|11632.6|11630.6|11631.1|11629.1|319
1647312900000|2022-03-15 02:55:00|11631.5|11629.5|11631.5|11629.5|11631.9|11629.9|11630.3|11628.3|261
1647313200000|2022-03-15 03:00:00|11631.9|11629.9|11631.1|11629.1|11631.9|11629.9|11630.3|11628.3|175
1647313500000|2022-03-15 03:05:00|11630.3|11628.3|11630.3|11628.3|11630.7|11628.7|11630.3|11628.3|184
1647313800000|2022-03-15 03:10:00|11629.5|11627.5|11630.3|11628.3|11630.3|11628.3|11629.5|11627.5|259
1647314100000|2022-03-15 03:15:00|11629.5|11627.5|11631.1|11629.1|11631.9|11629.9|11629.5|11627.5|272
1647314400000|2022-03-15 03:20:00|11631.9|11629.9|11629.1|11627.1|11631.9|11629.9|11628.7|11626.7|270
1647314700000|2022-03-15 03:25:00|11629.5|11627.5|11629.5|11627.5|11629.5|11627.5|11628.7|11626.7|201
1647315000000|2022-03-15 03:30:00|11630.3|11628.3|11630.3|11628.3|11631.1|11629.1|11629.5|11627.5|168
1647315300000|2022-03-15 03:35:00|11631.1|11629.1|11631.1|11629.1|11631.9|11629.9|11630.3|11628.3|356
1647315600000|2022-03-15 03:40:00|11631.9|11629.9|11632.6|11630.6|11632.6|11630.6|11631.9|11629.9|126
1647315900000|2022-03-15 03:45:00|11631.9|11629.9|11633.4|11631.4|11633.4|11631.4|11631.9|11629.9|110
1647316200000|2022-03-15 03:50:00|11634.2|11632.2|11636.5|11634.5|11636.5|11634.5|11634.2|11632.2|1790
1647316500000|2022-03-15 03:55:00|11637.3|11635.3|11636.2|11634.2|11637.3|11635.3|11635.8|11633.8|435
1647316800000|2022-03-15 04:00:00|11636.5|11634.5|11635.8|11633.8|11637.3|11635.3|11635.8|11633.8|428
1647317100000|2022-03-15 04:05:00|11635|11633|11637.3|11635.3|11637.3|11635.3|11634.2|11632.2|676
1647317400000|2022-03-15 04:10:00|11637.7|11635.7|11638.9|11636.9|11638.9|11636.9|11637.3|11635.3|229
1647317700000|2022-03-15 04:15:00|11638.1|11636.1|11638.1|11636.1|11638.5|11636.5|11638.1|11636.1|288
1647318000000|2022-03-15 04:20:00|11637.3|11635.3|11638.9|11636.9|11638.9|11636.9|11637.3|11635.3|85
1647318300000|2022-03-15 04:25:00|11640.1|11638.1|11638.9|11636.9|11640.1|11638.1|11638.9|11636.9|183
1647318600000|2022-03-15 04:30:00|11638.1|11636.1|11637.7|11635.7|11638.1|11636.1|11637.3|11635.3|342
1647318900000|2022-03-15 04:35:00|11637.3|11635.3|11636.9|11634.9|11638.1|11636.1|11636.5|11634.5|163
1647319200000|2022-03-15 04:40:00|11636.5|11634.5|11637.3|11635.3|11637.3|11635.3|11636.5|11634.5|158
1647319500000|2022-03-15 04:45:00|11638.1|11636.1|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|63
1647319800000|2022-03-15 04:50:00|11639.7|11637.7|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|90
1647320100000|2022-03-15 04:55:00|11642|11640|11640.5|11638.5|11642.8|11640.8|11640.1|11638.1|1200
1647320400000|2022-03-15 05:00:00|11640.8|11638.8|11642.8|11640.8|11642.8|11640.8|11640.5|11638.5|256
1647320700000|2022-03-15 05:05:00|11642.4|11640.4|11641.2|11639.2|11642.8|11640.8|11641.2|11639.2|246
1647321000000|2022-03-15 05:10:00|11640.5|11638.5|11640.5|11638.5|11642|11640|11638.9|11636.9|351
1647321300000|2022-03-15 05:15:00|11640.1|11638.1|11638.9|11636.9|11640.5|11638.5|11638.1|11636.1|162
1647321600000|2022-03-15 05:20:00|11638.1|11636.1|11639.7|11637.7|11640.5|11638.5|11638.1|11636.1|300
1647321900000|2022-03-15 05:25:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.1|11636.1|131
1647322200000|2022-03-15 05:30:00|11639.3|11637.3|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|107
1647322500000|2022-03-15 05:35:00|11639.3|11637.3|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|82
1647322800000|2022-03-15 05:40:00|11639.3|11637.3|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|63
1647323100000|2022-03-15 05:45:00|11638.1|11636.1|11639.7|11637.7|11640.1|11638.1|11638.1|11636.1|49
1647323400000|2022-03-15 05:50:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|87
1647323700000|2022-03-15 05:55:00|11639.7|11637.7|11638.1|11636.1|11640.1|11638.1|11638.1|11636.1|67
1647324000000|2022-03-15 06:00:00|11638.5|11636.5|11639.7|11637.7|11639.7|11637.7|11638.1|11636.1|283
1647324300000|2022-03-15 06:05:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|39
1647324600000|2022-03-15 06:10:00|11638.1|11636.1|11638.1|11636.1|11638.9|11636.9|11637.3|11635.3|301
1647324900000|2022-03-15 06:15:00|11638.9|11636.9|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|274
1647325200000|2022-03-15 06:20:00|11638.9|11636.9|11637.3|11635.3|11639.7|11637.7|11637.3|11635.3|191
1647325500000|2022-03-15 06:25:00|11637.7|11635.7|11638.9|11636.9|11639.7|11637.7|11637.3|11635.3|249
1647325800000|2022-03-15 06:30:00|11639.7|11637.7|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|262
1647326100000|2022-03-15 06:35:00|11642|11640|11645.1|11643.1|11645.9|11643.9|11642|11640|1261
1647326400000|2022-03-15 06:40:00|11645.9|11643.9|11645.9|11643.9|11646.7|11644.7|11645.1|11643.1|1273
1647326700000|2022-03-15 06:45:00|11646.7|11644.7|11646.7|11644.7|11647.9|11645.9|11646.7|11644.7|660
1647327000000|2022-03-15 06:50:00|11645.9|11643.9|11647.5|11645.5|11648.3|11646.3|11645.9|11643.9|1275
1647327300000|2022-03-15 06:55:00|11647.9|11645.9|11649.4|11647.4|11649.8|11647.8|11647.5|11645.5|957
1647327600000|2022-03-15 07:00:00|11649.8|11647.8|11649.8|11647.8|11649.8|11647.8|11647.5|11645.5|1926
1647327900000|2022-03-15 07:05:00|11649.4|11647.4|11651.4|11649.4|11652.2|11650.2|11649|11647|2444
1647328200000|2022-03-15 07:10:00|11652.2|11650.2|11660|11658|11660.8|11658.8|11651.4|11649.4|3843
1647328500000|2022-03-15 07:15:00|11659.2|11657.2|11654.5|11652.5|11661.5|11659.5|11654.5|11652.5|3225
1647328800000|2022-03-15 07:20:00|11653.7|11651.7|11655.3|11653.3|11656.1|11654.1|11653|11651|1543
1647329100000|2022-03-15 07:25:00|11655.7|11653.7|11656.1|11654.1|11656.9|11654.9|11655.7|11653.7|1413
1647329400000|2022-03-15 07:30:00|11655.3|11653.3|11658.4|11656.4|11659.2|11657.2|11653|11651|1064
1647329700000|2022-03-15 07:35:00|11657.6|11655.6|11656.1|11654.1|11660|11658|11655.3|11653.3|1511
1647330000000|2022-03-15 07:40:00|11655.3|11653.3|11655.3|11653.3|11656.1|11654.1|11653.7|11651.7|705
1647330300000|2022-03-15 07:45:00|11654.5|11652.5|11653|11651|11655.3|11653.3|11653|11651|1250
1647330600000|2022-03-15 07:50:00|11653.7|11651.7|11652.2|11650.2|11653.7|11651.7|11650.6|11648.6|774
1647330900000|2022-03-15 07:55:00|11651.4|11649.4|11650.6|11648.6|11652.2|11650.2|11650.6|11648.6|642
1647331200000|2022-03-15 08:00:00|11649.8|11647.8|11649|11647|11649.8|11647.8|11647.5|11645.5|1521
1647331500000|2022-03-15 08:05:00|11648.3|11646.3|11647.5|11645.5|11649|11647|11645.1|11643.1|969
1647331800000|2022-03-15 08:10:00|11647.9|11645.9|11649.8|11647.8|11649.8|11647.8|11647.5|11645.5|1228
1647332100000|2022-03-15 08:15:00|11650.6|11648.6|11659.2|11657.2|11659.2|11657.2|11649.8|11647.8|2578
1647332400000|2022-03-15 08:20:00|11660|11658|11664.7|11662.7|11665.5|11663.5|11658.4|11656.4|4879
1647332700000|2022-03-15 08:25:00|11664.3|11662.3|11666.2|11664.2|11667.8|11665.8|11663.1|11661.1|3364
1647333000000|2022-03-15 08:30:00|11665.8|11663.8|11664.7|11662.7|11667.4|11665.4|11664.3|11662.3|2762
1647333300000|2022-03-15 08:35:00|11665.1|11663.1|11667.8|11665.8|11669.4|11667.4|11664.7|11662.7|2381
1647333600000|2022-03-15 08:40:00|11667|11665|11667|11665|11667.4|11665.4|11665.5|11663.5|787
1647333900000|2022-03-15 08:45:00|11666.2|11664.2|11665.5|11663.5|11667.8|11665.8|11665.5|11663.5|456
1647334200000|2022-03-15 08:50:00|11666.2|11664.2|11667|11665|11669.4|11667.4|11666.2|11664.2|2461
1647334500000|2022-03-15 08:55:00|11666.2|11664.2|11669.4|11667.4|11669.4|11667.4|11665.5|11663.5|1504
1647334800000|2022-03-15 09:00:00|11668.6|11666.6|11665.5|11663.5|11670.1|11668.1|11663.9|11661.9|2095
1647335100000|2022-03-15 09:05:00|11664.7|11662.7|11662.3|11660.3|11665.5|11663.5|11661.5|11659.5|1662
1647335400000|2022-03-15 09:10:00|11661.5|11659.5|11661.5|11659.5|11663.9|11661.9|11660.8|11658.8|1112
1647335700000|2022-03-15 09:15:00|11660.8|11658.8|11660.8|11658.8|11662.3|11660.3|11660.8|11658.8|512
1647336000000|2022-03-15 09:20:00|11660|11658|11658.4|11656.4|11661.5|11659.5|11658.4|11656.4|1374
1647336300000|2022-03-15 09:25:00|11658.8|11656.8|11660.8|11658.8|11660.8|11658.8|11657.6|11655.6|2345
1647336600000|2022-03-15 09:30:00|11660|11658|11660|11658|11661.5|11659.5|11659.2|11657.2|728
1647336900000|2022-03-15 09:35:00|11659.2|11657.2|11659.2|11657.2|11660.8|11658.8|11658.4|11656.4|924
1647337200000|2022-03-15 09:40:00|11658.8|11656.8|11657.6|11655.6|11659.2|11657.2|11656.5|11654.5|564
1647337500000|2022-03-15 09:45:00|11656.9|11654.9|11656.9|11654.9|11656.9|11654.9|11656.1|11654.1|1241
1647337800000|2022-03-15 09:50:00|11656.1|11654.1|11659.2|11657.2|11659.2|11657.2|11656.1|11654.1|972
1647338100000|2022-03-15 09:55:00|11659.6|11657.6|11662.3|11660.3|11662.3|11660.3|11659.2|11657.2|790
1647338400000|2022-03-15 10:00:00|11662.7|11660.7|11661.5|11659.5|11663.1|11661.1|11660.8|11658.8|1009
1647338700000|2022-03-15 10:05:00|11662.3|11660.3|11658.4|11656.4|11662.3|11660.3|11658.4|11656.4|652
1647339000000|2022-03-15 10:10:00|11659.2|11657.2|11659.2|11657.2|11659.2|11657.2|11658.4|11656.4|578
1647339300000|2022-03-15 10:15:00|11658.4|11656.4|11660|11658|11660.8|11658.8|11658.4|11656.4|1302
1647339600000|2022-03-15 10:20:00|11659.6|11657.6|11661.9|11659.9|11662.3|11660.3|11659.6|11657.6|1158
1647339900000|2022-03-15 10:25:00|11662.3|11660.3|11661.5|11659.5|11662.3|11660.3|11661.5|11659.5|175
1647340200000|2022-03-15 10:30:00|11660.8|11658.8|11660.8|11658.8|11661.5|11659.5|11660.8|11658.8|829
1647340500000|2022-03-15 10:35:00|11660|11658|11660.8|11658.8|11660.8|11658.8|11659.2|11657.2|273
1647340800000|2022-03-15 10:40:00|11661.5|11659.5|11660|11658|11661.5|11659.5|11660|11658|284
1647341100000|2022-03-15 10:45:00|11660.8|11658.8|11658.4|11656.4|11660.8|11658.8|11658.4|11656.4|411
1647341400000|2022-03-15 10:50:00|11658|11656|11655.3|11653.3|11658.4|11656.4|11655.3|11653.3|967
1647341700000|2022-03-15 10:55:00|11656.1|11654.1|11656.1|11654.1|11656.9|11654.9|11654.5|11652.5|1366
1647342000000|2022-03-15 11:00:00|11655.7|11653.7|11656.1|11654.1|11656.9|11654.9|11654.5|11652.5|918
1647342300000|2022-03-15 11:05:00|11656.9|11654.9|11653|11651|11656.9|11654.9|11652.2|11650.2|3092
1647342600000|2022-03-15 11:10:00|11652.2|11650.2|11653|11651|11653.7|11651.7|11650.6|11648.6|1747
1647342900000|2022-03-15 11:15:00|11652.2|11650.2|11654.9|11652.9|11655.3|11653.3|11652.2|11650.2|1688
1647343200000|2022-03-15 11:20:00|11654.5|11652.5|11652.2|11650.2|11655.3|11653.3|11652.2|11650.2|1305
1647343500000|2022-03-15 11:25:00|11651.4|11649.4|11652.2|11650.2|11653|11651|11650.6|11648.6|1099
1647343800000|2022-03-15 11:30:00|11653|11651|11649.8|11647.8|11653|11651|11647.5|11645.5|2412
1647344100000|2022-03-15 11:35:00|11650.6|11648.6|11651.4|11649.4|11651.4|11649.4|11650.6|11648.6|696
1647344400000|2022-03-15 11:40:00|11651.8|11649.8|11653.7|11651.7|11654.5|11652.5|11651.4|11649.4|812
1647344700000|2022-03-15 11:45:00|11653|11651|11652.2|11650.2|11653.7|11651.7|11652.2|11650.2|1311
1647345000000|2022-03-15 11:50:00|11653|11651|11656.1|11654.1|11656.5|11654.5|11653|11651|1337
1647345300000|2022-03-15 11:55:00|11656.9|11654.9|11657.6|11655.6|11657.6|11655.6|11656.1|11654.1|1896
1647345600000|2022-03-15 12:00:00|11658.4|11656.4|11656.1|11654.1|11659.2|11657.2|11655.3|11653.3|3792
1647345900000|2022-03-15 12:05:00|11655.7|11653.7|11656.1|11654.1|11656.1|11654.1|11654.5|11652.5|1608
1647346200000|2022-03-15 12:10:00|11656.9|11654.9|11659.2|11657.2|11660|11658|11656.9|11654.9|2250
1647346500000|2022-03-15 12:15:00|11658.4|11656.4|11657.6|11655.6|11660|11658|11657.6|11655.6|1128
1647346800000|2022-03-15 12:20:00|11656.9|11654.9|11656.1|11654.1|11657.6|11655.6|11656.1|11654.1|2953
1647347100000|2022-03-15 12:25:00|11656.9|11654.9|11659.6|11657.6|11660.8|11658.8|11656.1|11654.1|5401
1647347400000|2022-03-15 12:30:00|11659.2|11657.2|11664.7|11662.7|11666.2|11664.2|11659.2|11657.2|7174
1647347700000|2022-03-15 12:35:00|11663.9|11661.9|11664.7|11662.7|11664.7|11662.7|11660|11658|3119
1647348000000|2022-03-15 12:40:00|11663.9|11661.9|11665.5|11663.5|11666.2|11664.2|11663.9|11661.9|2256
1647348300000|2022-03-15 12:45:00|11666.2|11664.2|11663.9|11661.9|11666.2|11664.2|11663.9|11661.9|3230
1647348600000|2022-03-15 12:50:00|11664.7|11662.7|11665.5|11663.5|11665.5|11663.5|11663.9|11661.9|1904
1647348900000|2022-03-15 12:55:00|11666.2|11664.2|11669.4|11667.4|11670.1|11668.1|11665.5|11663.5|3615
1647349200000|2022-03-15 13:00:00|11668.6|11666.6|11665.5|11663.5|11669.4|11667.4|11664.7|11662.7|4303
1647349500000|2022-03-15 13:05:00|11665.1|11663.1|11672.5|11670.5|11673.3|11671.3|11664.7|11662.7|4156
1647349800000|2022-03-15 13:10:00|11672.9|11670.9|11675.6|11673.6|11675.6|11673.6|11670.9|11668.9|3604
1647350100000|2022-03-15 13:15:00|11674.8|11672.8|11672.5|11670.5|11675.6|11673.6|11672.5|11670.5|6242
1647350400000|2022-03-15 13:20:00|11673.3|11671.3|11674|11672|11675.6|11673.6|11672.5|11670.5|11008
1647350700000|2022-03-15 13:25:00|11673.3|11671.3|11674.8|11672.8|11676.4|11674.4|11673.3|11671.3|3908
1647351000000|2022-03-15 13:30:00|11674|11672|11668.6|11666.6|11675.6|11673.6|11668.6|11666.6|6932
1647351300000|2022-03-15 13:35:00|11669.4|11667.4|11673.3|11671.3|11674.8|11672.8|11668.6|11666.6|5882
1647351600000|2022-03-15 13:40:00|11672.5|11670.5|11676.4|11674.4|11676.4|11674.4|11671.7|11669.7|4456
1647351900000|2022-03-15 13:45:00|11675.6|11673.6|11674.8|11672.8|11676.4|11674.4|11673.3|11671.3|2519
1647352200000|2022-03-15 13:50:00|11675.6|11673.6|11673.3|11671.3|11675.6|11673.6|11672.5|11670.5|3114
1647352500000|2022-03-15 13:55:00|11674|11672|11676.4|11674.4|11678|11676|11672.5|11670.5|5509
1647352800000|2022-03-15 14:00:00|11675.6|11673.6|11674.8|11672.8|11676|11674|11673.3|11671.3|3735
1647353100000|2022-03-15 14:05:00|11674|11672|11673.3|11671.3|11675.6|11673.6|11672.5|11670.5|2599
1647353400000|2022-03-15 14:10:00|11672.5|11670.5|11670.9|11668.9|11673.3|11671.3|11670.9|11668.9|3290
1647353700000|2022-03-15 14:15:00|11670.1|11668.1|11670.9|11668.9|11671.7|11669.7|11670.1|11668.1|3989
1647354000000|2022-03-15 14:20:00|11670.1|11668.1|11668.6|11666.6|11670.9|11668.9|11668.6|11666.6|3276
1647354300000|2022-03-15 14:25:00|11669.4|11667.4|11667.8|11665.8|11670.1|11668.1|11667.8|11665.8|3914
1647354600000|2022-03-15 14:30:00|11667.4|11665.4|11660.8|11658.8|11667.8|11665.8|11660|11658|5760
1647354900000|2022-03-15 14:35:00|11660|11658|11660|11658|11661.5|11659.5|11658.4|11656.4|5958
1647355200000|2022-03-15 14:40:00|11659.2|11657.2|11660.8|11658.8|11663.1|11661.1|11659.2|11657.2|9063
1647355500000|2022-03-15 14:45:00|11660|11658|11661.5|11659.5|11662.3|11660.3|11660|11658|2891
1647355800000|2022-03-15 14:50:00|11662.3|11660.3|11662.3|11660.3|11663.1|11661.1|11662.3|11660.3|3575
1647356100000|2022-03-15 14:55:00|11661.5|11659.5|11658.4|11656.4|11662.3|11660.3|11658.4|11656.4|2263
1647356400000|2022-03-15 15:00:00|11658|11656|11657.6|11655.6|11658|11656|11654.5|11652.5|3141
1647356700000|2022-03-15 15:05:00|11656.9|11654.9|11656.9|11654.9|11658.4|11656.4|11656.9|11654.9|1186
1647357000000|2022-03-15 15:10:00|11657.6|11655.6|11658.4|11656.4|11658.4|11656.4|11656.9|11654.9|2016
1647357300000|2022-03-15 15:15:00|11657.6|11655.6|11656.1|11654.1|11660.8|11658.8|11656.1|11654.1|3414
1647357600000|2022-03-15 15:20:00|11656.9|11654.9|11655.3|11653.3|11657.6|11655.6|11655.3|11653.3|1980
1647357900000|2022-03-15 15:25:00|11654.5|11652.5|11652.2|11650.2|11656.1|11654.1|11652.2|11650.2|3289
1647358200000|2022-03-15 15:30:00|11651.4|11649.4|11653|11651|11653|11651|11651.4|11649.4|3609
1647358500000|2022-03-15 15:35:00|11653.7|11651.7|11652.2|11650.2|11653.7|11651.7|11651.4|11649.4|4191
1647358800000|2022-03-15 15:40:00|11651.4|11649.4|11651.4|11649.4|11652.2|11650.2|11651.4|11649.4|2287
1647359100000|2022-03-15 15:45:00|11652.2|11650.2|11655.3|11653.3|11655.3|11653.3|11651.4|11649.4|3761
1647359400000|2022-03-15 15:50:00|11654.5|11652.5|11660|11658|11662.3|11660.3|11653|11651|6420
1647359700000|2022-03-15 15:55:00|11660.8|11658.8|11657.6|11655.6|11662.3|11660.3|11656.9|11654.9|6158
1647360000000|2022-03-15 16:00:00|11656.9|11654.9|11659.2|11657.2|11660|11658|11656.9|11654.9|3051
1647360300000|2022-03-15 16:05:00|11660|11658|11656.9|11654.9|11660|11658|11655.3|11653.3|2894
1647360600000|2022-03-15 16:10:00|11656.1|11654.1|11657.6|11655.6|11659.2|11657.2|11655.3|11653.3|3100
1647360900000|2022-03-15 16:15:00|11656.9|11654.9|11656.9|11654.9|11658.4|11656.4|11656.9|11654.9|2660
1647361200000|2022-03-15 16:20:00|11656.5|11654.5|11656.1|11654.1|11656.9|11654.9|11655.3|11653.3|1134
1647361500000|2022-03-15 16:25:00|11656.9|11654.9|11656.1|11654.1|11656.9|11654.9|11655.3|11653.3|2450
1647361800000|2022-03-15 16:30:00|11656.9|11654.9|11656.9|11654.9|11656.9|11654.9|11655.3|11653.3|2011
1647362100000|2022-03-15 16:35:00|11656.1|11654.1|11654.5|11652.5|11656.9|11654.9|11654.5|11652.5|1733
1647362400000|2022-03-15 16:40:00|11655.3|11653.3|11654.5|11652.5|11655.3|11653.3|11654.5|11652.5|3633
1647362700000|2022-03-15 16:45:00|11653.7|11651.7|11655.3|11653.3|11655.3|11653.3|11653.7|11651.7|2428
1647363000000|2022-03-15 16:50:00|11656.1|11654.1|11654.5|11652.5|11656.1|11654.1|11653.7|11651.7|2658
1647363300000|2022-03-15 16:55:00|11653.7|11651.7|11653.7|11651.7|11653.7|11651.7|11652.2|11650.2|1907
1647363600000|2022-03-15 17:00:00|11654.5|11652.5|11652.2|11650.2|11654.5|11652.5|11652.2|11650.2|953
1647363900000|2022-03-15 17:05:00|11653|11651|11652.2|11650.2|11653|11651|11652.2|11650.2|1808
1647364200000|2022-03-15 17:10:00|11653|11651|11653.7|11651.7|11653.7|11651.7|11651.4|11649.4|2867
1647364500000|2022-03-15 17:15:00|11654.5|11652.5|11653|11651|11654.5|11652.5|11653|11651|2304
1647364800000|2022-03-15 17:20:00|11653.7|11651.7|11649.8|11647.8|11653.7|11651.7|11649.8|11647.8|3070
1647365100000|2022-03-15 17:25:00|11649|11647|11649.8|11647.8|11651.4|11649.4|11649|11647|2261
1647365400000|2022-03-15 17:30:00|11650.6|11648.6|11648.3|11646.3|11651.4|11649.4|11647.5|11645.5|2875
1647365700000|2022-03-15 17:35:00|11649|11647|11646.7|11644.7|11649|11647|11646.7|11644.7|2656
1647366000000|2022-03-15 17:40:00|11647.5|11645.5|11643.6|11641.6|11647.5|11645.5|11642.8|11640.8|5599
1647366300000|2022-03-15 17:45:00|11642.8|11640.8|11643.6|11641.6|11643.6|11641.6|11642|11640|3754
1647366600000|2022-03-15 17:50:00|11644.4|11642.4|11643.6|11641.6|11644.4|11642.4|11643.6|11641.6|471
1647366900000|2022-03-15 17:55:00|11642.8|11640.8|11640.5|11638.5|11643.6|11641.6|11639.7|11637.7|4222
1647367200000|2022-03-15 18:00:00|11639.7|11637.7|11642|11640|11642.8|11640.8|11639.7|11637.7|1192
1647367500000|2022-03-15 18:05:00|11641.2|11639.2|11640.5|11638.5|11642|11640|11638.9|11636.9|2419
1647367800000|2022-03-15 18:10:00|11641.2|11639.2|11641.2|11639.2|11642|11640|11640.5|11638.5|770
1647368100000|2022-03-15 18:15:00|11640.5|11638.5|11639.7|11637.7|11641.2|11639.2|11638.9|11636.9|5123
1647368400000|2022-03-15 18:20:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|8760
1647368700000|2022-03-15 18:25:00|11639.7|11637.7|11638.9|11636.9|11639.7|11637.7|11638.1|11636.1|6648
1647369000000|2022-03-15 18:30:00|11639.7|11637.7|11637.3|11635.3|11640.5|11638.5|11636.5|11634.5|2066
1647369300000|2022-03-15 18:35:00|11636.5|11634.5|11637.3|11635.3|11638.1|11636.1|11636.5|11634.5|2022
1647369600000|2022-03-15 18:40:00|11636.5|11634.5|11636.5|11634.5|11637.3|11635.3|11635|11633|2632
1647369900000|2022-03-15 18:45:00|11635.8|11633.8|11635|11633|11636.5|11634.5|11634.2|11632.2|8897
1647370200000|2022-03-15 18:50:00|11634.2|11632.2|11634.2|11632.2|11635.8|11633.8|11634.2|11632.2|3339
1647370500000|2022-03-15 18:55:00|11635|11633|11632.6|11630.6|11635|11633|11631.9|11629.9|3806
1647370800000|2022-03-15 19:00:00|11631.9|11629.9|11632.6|11630.6|11634.6|11632.6|11631.9|11629.9|3259
1647371100000|2022-03-15 19:05:00|11631.9|11629.9|11633.4|11631.4|11633.4|11631.4|11631.9|11629.9|2331
1647371400000|2022-03-15 19:10:00|11632.6|11630.6|11636.5|11634.5|11636.5|11634.5|11632.6|11630.6|5137
1647371700000|2022-03-15 19:15:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11635|11633|2373
1647372000000|2022-03-15 19:20:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635|11633|2052
1647372300000|2022-03-15 19:25:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635|11633|6038
1647372600000|2022-03-15 19:30:00|11637.3|11635.3|11638.9|11636.9|11639.7|11637.7|11637.3|11635.3|3229
1647372900000|2022-03-15 19:35:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11637.3|11635.3|1709
1647373200000|2022-03-15 19:40:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|2281
1647373500000|2022-03-15 19:45:00|11636.9|11634.9|11636.5|11634.5|11638.1|11636.1|11636.5|11634.5|2172
1647373800000|2022-03-15 19:50:00|11637.3|11635.3|11635.8|11633.8|11637.3|11635.3|11635.8|11633.8|1685
1647374100000|2022-03-15 19:55:00|11636.5|11634.5|11636.5|11634.5|11638.1|11636.1|11635.8|11633.8|5774
1647374400000|2022-03-15 20:00:00|11637.3|11635.3|11637.3|11635.3|11637.3|11635.3|11635.8|11633.8|1971
1647374700000|2022-03-15 20:05:00|11636.5|11634.5|11635|11633|11637.3|11635.3|11635|11633|1029
1647375000000|2022-03-15 20:10:00|11634.6|11632.6|11635.8|11633.8|11635.8|11633.8|11633.4|11631.4|680
1647375300000|2022-03-15 20:15:00|11636.2|11634.2|11635.8|11633.8|11636.5|11634.5|11635|11633|1511
1647375600000|2022-03-15 20:20:00|11635|11633|11635.8|11633.8|11636.5|11634.5|11635|11633|2033
1647375900000|2022-03-15 20:25:00|11636.5|11634.5|11635.8|11633.8|11636.5|11634.5|11635|11633|1427
1647376200000|2022-03-15 20:30:00|11636.5|11634.5|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|1313
1647376500000|2022-03-15 20:35:00|11635.8|11633.8|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|1221
1647376800000|2022-03-15 20:40:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11636.5|11634.5|731
1647377100000|2022-03-15 20:45:00|11637.3|11635.3|11637.3|11635.3|11637.3|11635.3|11637.3|11635.3|1105
1647377400000|2022-03-15 20:50:00|11638.1|11636.1|11637.3|11635.3|11638.1|11636.1|11636.5|11634.5|1829
1647377700000|2022-03-15 20:55:00|11638.1|11636.1|11635.8|11633.8|11638.1|11636.1|11635.8|11633.8|3668
1647381600000|2022-03-15 22:00:00|11634.2|11632.2|11635.8|11633.8|11637.3|11635.3|11633.4|11631.4|842
1647381900000|2022-03-15 22:05:00|11636.2|11634.2|11635|11633|11636.2|11634.2|11635|11633|172
1647382200000|2022-03-15 22:10:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635.8|11633.8|430
1647382500000|2022-03-15 22:15:00|11637.3|11635.3|11638.9|11636.9|11638.9|11636.9|11637.3|11635.3|306
1647382800000|2022-03-15 22:20:00|11638.1|11636.1|11638.9|11636.9|11638.9|11636.9|11637.7|11635.7|411
1647383100000|2022-03-15 22:25:00|11639.3|11637.3|11638.1|11636.1|11639.3|11637.3|11638.1|11636.1|186
1647383400000|2022-03-15 22:30:00|11637.3|11635.3|11638.1|11636.1|11638.5|11636.5|11637.3|11635.3|283
1647383700000|2022-03-15 22:35:00|11637.3|11635.3|11637.7|11635.7|11638.1|11636.1|11637.3|11635.3|35
1647384000000|2022-03-15 22:40:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|4
1647384300000|2022-03-15 22:45:00|11638.9|11636.9|11639.7|11637.7|11639.7|11637.7|11638.5|11636.5|89
1647384600000|2022-03-15 22:50:00|||||||||26
1647384900000|2022-03-15 22:55:00|11640.5|11638.5|11639.7|11637.7|11640.5|11638.5|11639.7|11637.7|40
1647385200000|2022-03-15 23:00:00|11640.1|11638.1|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|47
1647385500000|2022-03-15 23:05:00|11640.1|11638.1|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|110
1647385800000|2022-03-15 23:10:00|11639.7|11637.7|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|337
1647386100000|2022-03-15 23:15:00|11638.5|11636.5|11638.1|11636.1|11638.5|11636.5|11638.1|11636.1|189
1647386400000|2022-03-15 23:20:00|11638.9|11636.9|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|162
1647386700000|2022-03-15 23:25:00|11638.5|11636.5|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|42
1647387000000|2022-03-15 23:30:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|38
1647387300000|2022-03-15 23:35:00|11636.9|11634.9|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|259
1647387600000|2022-03-15 23:40:00|11636.2|11634.2|11636.5|11634.5|11636.5|11634.5|11635.8|11633.8|199
1647387900000|2022-03-15 23:45:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635|11633|146
1647388200000|2022-03-15 23:50:00|11636.2|11634.2|11636.5|11634.5|11637.3|11635.3|11636.2|11634.2|210
1647388500000|2022-03-15 23:55:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11636.5|11634.5|31
1647388800000|2022-03-16 00:00:00|11635.8|11633.8|11635|11633|11637.3|11635.3|11635|11633|285
1647389100000|2022-03-16 00:05:00|11634.2|11632.2|11631.9|11629.9|11634.2|11632.2|11631.1|11629.1|1263
1647389400000|2022-03-16 00:10:00|11632.6|11630.6|11634.2|11632.2|11634.2|11632.2|11632.6|11630.6|209
1647389700000|2022-03-16 00:15:00|11634.6|11632.6|11636.5|11634.5|11637.3|11635.3|11634.2|11632.2|569
1647390000000|2022-03-16 00:20:00|11637.3|11635.3|11638.1|11636.1|11638.9|11636.9|11637.3|11635.3|147
1647390300000|2022-03-16 00:25:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|594
1647390600000|2022-03-16 00:30:00|11640.5|11638.5|11642|11640|11642|11640|11640.5|11638.5|591
1647390900000|2022-03-16 00:35:00|11641.6|11639.6|11642.8|11640.8|11643.6|11641.6|11641.2|11639.2|327
1647391200000|2022-03-16 00:40:00|11642.4|11640.4|11639.7|11637.7|11642.4|11640.4|11639.7|11637.7|167
1647391500000|2022-03-16 00:45:00|11640.1|11638.1|11639.7|11637.7|11640.1|11638.1|11639.7|11637.7|42
1647391800000|2022-03-16 00:50:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|212
1647392100000|2022-03-16 00:55:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11638.9|11636.9|133
1647392400000|2022-03-16 01:00:00|11640.1|11638.1|11638.1|11636.1|11640.5|11638.5|11638.1|11636.1|77
1647392700000|2022-03-16 01:05:00|11638.9|11636.9|11638.1|11636.1|11639.3|11637.3|11638.1|11636.1|65
1647393000000|2022-03-16 01:10:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11636.5|11634.5|128
1647393300000|2022-03-16 01:15:00|11635.8|11633.8|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|249
1647393600000|2022-03-16 01:20:00|11636.9|11634.9|11637.3|11635.3|11638.1|11636.1|11636.5|11634.5|179
1647393900000|2022-03-16 01:25:00|11638.1|11636.1|11637.7|11635.7|11638.1|11636.1|11637.3|11635.3|138
1647394200000|2022-03-16 01:30:00|11637.3|11635.3|11638.1|11636.1|11638.1|11636.1|11637.3|11635.3|153
1647394500000|2022-03-16 01:35:00|11638.9|11636.9|11638.1|11636.1|11638.9|11636.9|11638.1|11636.1|322
1647394800000|2022-03-16 01:40:00|11637.3|11635.3|11639.7|11637.7|11639.7|11637.7|11637.3|11635.3|445
1647395100000|2022-03-16 01:45:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|21
1647395400000|2022-03-16 01:50:00|11640.8|11638.8|11640.5|11638.5|11641.2|11639.2|11639.7|11637.7|358
1647395700000|2022-03-16 01:55:00|11639.7|11637.7|11639.7|11637.7|11640.1|11638.1|11639.3|11637.3|117
1647396000000|2022-03-16 02:00:00|11639.3|11637.3|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|52
1647396300000|2022-03-16 02:05:00|11639.7|11637.7|11639.3|11637.3|11639.7|11637.7|11638.5|11636.5|431
1647396600000|2022-03-16 02:10:00|11638.9|11636.9|11637.3|11635.3|11639.3|11637.3|11637.3|11635.3|52
1647396900000|2022-03-16 02:15:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|55
1647397200000|2022-03-16 02:20:00|11638.5|11636.5|11638.1|11636.1|11638.9|11636.9|11638.1|11636.1|236
1647397500000|2022-03-16 02:25:00|11638.5|11636.5|11640.5|11638.5|11640.5|11638.5|11638.1|11636.1|326
1647397800000|2022-03-16 02:30:00|11641.2|11639.2|11642.8|11640.8|11643.6|11641.6|11640.5|11638.5|432
1647398100000|2022-03-16 02:35:00|11642|11640|11641.2|11639.2|11643.2|11641.2|11640.5|11638.5|296
1647398400000|2022-03-16 02:40:00|11641.6|11639.6|11642|11640|11642|11640|11641.2|11639.2|85
1647398700000|2022-03-16 02:45:00|11641.6|11639.6|11640.5|11638.5|11642|11640|11640.5|11638.5|160
1647399000000|2022-03-16 02:50:00|11641.2|11639.2|11642|11640|11642|11640|11641.2|11639.2|79
1647399300000|2022-03-16 02:55:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11642|11640|66
1647399600000|2022-03-16 03:00:00|11643.6|11641.6|11643.6|11641.6|11643.6|11641.6|11642.8|11640.8|147
1647399900000|2022-03-16 03:05:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|129
1647400200000|2022-03-16 03:10:00|11642|11640|11642|11640|11642|11640|11642|11640|200
1647400500000|2022-03-16 03:15:00|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|97
1647400800000|2022-03-16 03:20:00|11641.6|11639.6|11642|11640|11642|11640|11641.2|11639.2|81
1647401100000|2022-03-16 03:25:00|11641.6|11639.6|11642|11640|11642|11640|11641.6|11639.6|219
1647401400000|2022-03-16 03:30:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11641.2|11639.2|241
1647401700000|2022-03-16 03:35:00|11642.4|11640.4|11642|11640|11642.8|11640.8|11642|11640|50
1647402000000|2022-03-16 03:40:00|||||||||162
1647402300000|2022-03-16 03:45:00|11641.6|11639.6|11642|11640|11642|11640|11641.2|11639.2|257
1647402600000|2022-03-16 03:50:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|68
1647402900000|2022-03-16 03:55:00|11643.6|11641.6|11645.1|11643.1|11645.1|11643.1|11643.6|11641.6|1051
1647403200000|2022-03-16 04:00:00|11644.4|11642.4|11645.1|11643.1|11645.9|11643.9|11644.4|11642.4|411
1647403500000|2022-03-16 04:05:00|11644.4|11642.4|11644.4|11642.4|11644.4|11642.4|11644.4|11642.4|220
1647403800000|2022-03-16 04:10:00|11643.6|11641.6|11642.8|11640.8|11643.6|11641.6|11642.8|11640.8|158
1647404100000|2022-03-16 04:15:00|11643.2|11641.2|11643.6|11641.6|11643.6|11641.6|11642|11640|116
1647404400000|2022-03-16 04:20:00|11643.2|11641.2|11642.8|11640.8|11643.2|11641.2|11642.8|11640.8|12
1647404700000|2022-03-16 04:25:00|11642|11640|11642|11640|11642.8|11640.8|11641.2|11639.2|191
1647405000000|2022-03-16 04:30:00|11642.4|11640.4|11642.4|11640.4|11642.4|11640.4|11642.4|11640.4|59
1647405300000|2022-03-16 04:35:00|11642.8|11640.8|11642|11640|11642.8|11640.8|11642|11640|72
1647405600000|2022-03-16 04:40:00|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|150
1647405900000|2022-03-16 04:45:00|11640.8|11638.8|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|56
1647406200000|2022-03-16 04:50:00|11642|11640|11642|11640|11642|11640|11642|11640|274
1647406500000|2022-03-16 04:55:00|11641.6|11639.6|11639.7|11637.7|11642|11640|11638.1|11636.1|490
1647406800000|2022-03-16 05:00:00|11638.9|11636.9|11638.1|11636.1|11639.3|11637.3|11638.1|11636.1|171
1647407100000|2022-03-16 05:05:00|11637.7|11635.7|11636.5|11634.5|11638.1|11636.1|11636.5|11634.5|230
1647407400000|2022-03-16 05:10:00|11636.2|11634.2|11637.3|11635.3|11637.3|11635.3|11636.2|11634.2|97
1647407700000|2022-03-16 05:15:00|11636.9|11634.9|11636.9|11634.9|11637.3|11635.3|11636.5|11634.5|420
1647408000000|2022-03-16 05:20:00|11636.5|11634.5|11636.5|11634.5|11637.7|11635.7|11636.5|11634.5|660
1647408300000|2022-03-16 05:25:00|11637.3|11635.3|11638.1|11636.1|11638.9|11636.9|11636.5|11634.5|815
1647408600000|2022-03-16 05:30:00|11638.9|11636.9|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|347
1647408900000|2022-03-16 05:35:00|11639.7|11637.7|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|346
1647409200000|2022-03-16 05:40:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|391
1647409500000|2022-03-16 05:45:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|409
1647409800000|2022-03-16 05:50:00|11640.1|11638.1|11639.7|11637.7|11640.5|11638.5|11639.7|11637.7|201
1647410100000|2022-03-16 05:55:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|175
1647410400000|2022-03-16 06:00:00|11640.1|11638.1|11637.3|11635.3|11640.5|11638.5|11637.3|11635.3|483
1647410700000|2022-03-16 06:05:00|11636.9|11634.9|11634.2|11632.2|11637.3|11635.3|11631.9|11629.9|1512
1647411000000|2022-03-16 06:10:00|11633.8|11631.8|11634.2|11632.2|11635|11633|11633.4|11631.4|261
1647411300000|2022-03-16 06:15:00|11634.6|11632.6|11634.2|11632.2|11635.8|11633.8|11634.2|11632.2|195
1647411600000|2022-03-16 06:20:00|11633.4|11631.4|11631.1|11629.1|11633.4|11631.4|11631.1|11629.1|244
1647411900000|2022-03-16 06:25:00|11631.9|11629.9|11631.9|11629.9|11632.6|11630.6|11631.9|11629.9|161
1647412200000|2022-03-16 06:30:00|11631.1|11629.1|11629.5|11627.5|11631.9|11629.9|11628.7|11626.7|523
1647412500000|2022-03-16 06:35:00|11628.7|11626.7|11628|11626|11628.7|11626.7|11626.4|11624.4|1870
1647412800000|2022-03-16 06:40:00|11627.2|11625.2|11628.7|11626.7|11629.5|11627.5|11627.2|11625.2|631
1647413100000|2022-03-16 06:45:00|11628|11626|11627.2|11625.2|11628|11626|11627.2|11625.2|492
1647413400000|2022-03-16 06:50:00|11628|11626|11627.2|11625.2|11628|11626|11627.2|11625.2|475
1647413700000|2022-03-16 06:55:00|11628|11626|11626.4|11624.4|11628|11626|11626.4|11624.4|419
1647414000000|2022-03-16 07:00:00|11627.2|11625.2|11628.7|11626.7|11628.7|11626.7|11626.4|11624.4|1411
1647414300000|2022-03-16 07:05:00|11628|11626|11628.7|11626.7|11628.7|11626.7|11628|11626|799
1647414600000|2022-03-16 07:10:00|11628.3|11626.3|11626.4|11624.4|11628.3|11626.3|11624|11622|2393
1647414900000|2022-03-16 07:15:00|11625.6|11623.6|11624.8|11622.8|11625.6|11623.6|11623.3|11621.3|1763
1647415200000|2022-03-16 07:20:00|11624.4|11622.4|11621.7|11619.7|11624.8|11622.8|11620.9|11618.9|2679
1647415500000|2022-03-16 07:25:00|11622.5|11620.5|11620.1|11618.1|11623.3|11621.3|11620.1|11618.1|563
1647415800000|2022-03-16 07:30:00|11619.4|11617.4|11619.4|11617.4|11620.1|11618.1|11617.8|11615.8|1072
1647416100000|2022-03-16 07:35:00|11619.8|11617.8|11620.1|11618.1|11622.5|11620.5|11619.8|11617.8|1582
1647416400000|2022-03-16 07:40:00|11620.9|11618.9|11622.5|11620.5|11623.3|11621.3|11620.1|11618.1|1033
1647416700000|2022-03-16 07:45:00|11623.3|11621.3|11624|11622|11626.4|11624.4|11623.3|11621.3|3936
1647417000000|2022-03-16 07:50:00|11624.8|11622.8|11624|11622|11624.8|11622.8|11622.5|11620.5|359
1647417300000|2022-03-16 07:55:00|11623.3|11621.3|11623.3|11621.3|11624|11622|11622.5|11620.5|1081
1647417600000|2022-03-16 08:00:00|11624|11622|11623.3|11621.3|11624|11622|11620.9|11618.9|2017
1647417900000|2022-03-16 08:05:00|11624|11622|11622.5|11620.5|11624|11622|11622.5|11620.5|611
1647418200000|2022-03-16 08:10:00|11621.7|11619.7|11623.3|11621.3|11624|11622|11620.9|11618.9|1568
1647418500000|2022-03-16 08:15:00|11622.5|11620.5|11619.4|11617.4|11624|11622|11619.4|11617.4|3113
1647418800000|2022-03-16 08:20:00|11617.8|11615.8|11620.9|11618.9|11623.3|11621.3|11617.8|11615.8|2063
1647419100000|2022-03-16 08:25:00|11621.7|11619.7|11627.2|11625.2|11628|11626|11620.9|11618.9|2035
1647419400000|2022-03-16 08:30:00|11628|11626|11624|11622|11628|11626|11623.3|11621.3|1671
1647419700000|2022-03-16 08:35:00|11624.8|11622.8|11624.8|11622.8|11625.6|11623.6|11624|11622|638
1647420000000|2022-03-16 08:40:00|11624|11622|11624|11622|11626.4|11624.4|11624|11622|1375
1647420300000|2022-03-16 08:45:00|11624.8|11622.8|11628.7|11626.7|11628.7|11626.7|11624|11622|1374
1647420600000|2022-03-16 08:50:00|11629.5|11627.5|11628|11626|11629.5|11627.5|11625.6|11623.6|2587
1647420900000|2022-03-16 08:55:00|11628.7|11626.7|11631.1|11629.1|11631.1|11629.1|11628|11626|1799
1647421200000|2022-03-16 09:00:00|11630.3|11628.3|11628.7|11626.7|11631.9|11629.9|11628.7|11626.7|1680
1647421500000|2022-03-16 09:05:00|11629.5|11627.5|11629.5|11627.5|11629.5|11627.5|11628.7|11626.7|416
1647421800000|2022-03-16 09:10:00|11628.7|11626.7|11629.5|11627.5|11629.5|11627.5|11628.7|11626.7|759
1647422100000|2022-03-16 09:15:00|11628.7|11626.7|11630.3|11628.3|11631.1|11629.1|11628|11626|734
1647422400000|2022-03-16 09:20:00|11629.5|11627.5|11629.5|11627.5|11630.3|11628.3|11629.5|11627.5|324
1647422700000|2022-03-16 09:25:00|11628.7|11626.7|11628.7|11626.7|11629.5|11627.5|11628.7|11626.7|500
1647423000000|2022-03-16 09:30:00|11629.5|11627.5|11633.4|11631.4|11634.2|11632.2|11628.7|11626.7|1030
1647423300000|2022-03-16 09:35:00|11634.2|11632.2|11632.6|11630.6|11634.2|11632.2|11631.1|11629.1|720
1647423600000|2022-03-16 09:40:00|11633|11631|11633.4|11631.4|11634.2|11632.2|11631.9|11629.9|539
1647423900000|2022-03-16 09:45:00|11633.8|11631.8|11635.8|11633.8|11635.8|11633.8|11633.4|11631.4|1124
1647424200000|2022-03-16 09:50:00|11635|11633|11635.8|11633.8|11635.8|11633.8|11634.2|11632.2|447
1647424500000|2022-03-16 09:55:00|11636.5|11634.5|11635|11633|11636.5|11634.5|11633.4|11631.4|671
1647424800000|2022-03-16 10:00:00|11634.2|11632.2|11631.9|11629.9|11635|11633|11631.1|11629.1|518
1647425100000|2022-03-16 10:05:00|11632.6|11630.6|11632.6|11630.6|11634.2|11632.2|11631.9|11629.9|1198
1647425400000|2022-03-16 10:10:00|11631.5|11629.5|11631.1|11629.1|11637.3|11635.3|11631.1|11629.1|2372
1647425700000|2022-03-16 10:15:00|11631.9|11629.9|11631.1|11629.1|11631.9|11629.9|11630.3|11628.3|1321
1647426000000|2022-03-16 10:20:00|11630.3|11628.3|11628|11626|11630.7|11628.7|11627.2|11625.2|1132
1647426300000|2022-03-16 10:25:00|11628.7|11626.7|11628|11626|11628.7|11626.7|11626.4|11624.4|1861
1647426600000|2022-03-16 10:30:00|11628.3|11626.3|11628|11626|11628.7|11626.7|11627.2|11625.2|1071
1647426900000|2022-03-16 10:35:00|11628.7|11626.7|11630.3|11628.3|11631.1|11629.1|11628|11626|590
1647427200000|2022-03-16 10:40:00|11629.5|11627.5|11632.6|11630.6|11634.2|11632.2|11628.7|11626.7|1352
1647427500000|2022-03-16 10:45:00|11633.4|11631.4|11634.2|11632.2|11635|11633|11631.9|11629.9|2786
1647427800000|2022-03-16 10:50:00|11635|11633|11635|11633|11635.8|11633.8|11634.2|11632.2|2151
1647428100000|2022-03-16 10:55:00|11634.2|11632.2|11634.2|11632.2|11635|11633|11633.4|11631.4|1675
1647428400000|2022-03-16 11:00:00|11635|11633|11635|11633|11635.8|11633.8|11634.2|11632.2|979
1647428700000|2022-03-16 11:05:00|11634.2|11632.2|11634.2|11632.2|11635|11633|11633.4|11631.4|312
1647429000000|2022-03-16 11:10:00|11633.4|11631.4|11631.9|11629.9|11633.4|11631.4|11631.9|11629.9|603
1647429300000|2022-03-16 11:15:00|11632.6|11630.6|11632.6|11630.6|11633.4|11631.4|11632.6|11630.6|1174
1647429600000|2022-03-16 11:20:00|11633.4|11631.4|11629.5|11627.5|11633.4|11631.4|11628.7|11626.7|2488
1647429900000|2022-03-16 11:25:00|11628.7|11626.7|11628.7|11626.7|11629.5|11627.5|11628.7|11626.7|814
1647430200000|2022-03-16 11:30:00|11628|11626|11631.1|11629.1|11631.1|11629.1|11628|11626|947
1647430500000|2022-03-16 11:35:00|11630.3|11628.3|11630.3|11628.3|11631.1|11629.1|11630.3|11628.3|801
1647430800000|2022-03-16 11:40:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11630.3|11628.3|532
1647431100000|2022-03-16 11:45:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11629.5|11627.5|1114
1647431400000|2022-03-16 11:50:00|11630.7|11628.7|11630.3|11628.3|11631.1|11629.1|11629.9|11627.9|1599
1647431700000|2022-03-16 11:55:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11629.5|11627.5|633
1647432000000|2022-03-16 12:00:00|11631.1|11629.1|11631.1|11629.1|11631.1|11629.1|11629.5|11627.5|1222
1647432300000|2022-03-16 12:05:00|11630.3|11628.3|11628|11626|11631.1|11629.1|11628|11626|1851
1647432600000|2022-03-16 12:10:00|11628.7|11626.7|11627.2|11625.2|11629.5|11627.5|11627.2|11625.2|3328
1647432900000|2022-03-16 12:15:00|11628|11626|11627.2|11625.2|11628.7|11626.7|11626.4|11624.4|1957
1647433200000|2022-03-16 12:20:00|11626.4|11624.4|11627.2|11625.2|11628.7|11626.7|11626.4|11624.4|1965
1647433500000|2022-03-16 12:25:00|11628|11626|11628|11626|11630.3|11628.3|11627.2|11625.2|1909
1647433800000|2022-03-16 12:30:00|11628.3|11626.3|11624|11622|11632.6|11630.6|11624|11622|4706
1647434100000|2022-03-16 12:35:00|11623.7|11621.7|11621.7|11619.7|11624.8|11622.8|11620.9|11618.9|3070
1647434400000|2022-03-16 12:40:00|11622.5|11620.5|11622.5|11620.5|11622.5|11620.5|11620.9|11618.9|4423
1647434700000|2022-03-16 12:45:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.9|11618.9|3644
1647435000000|2022-03-16 12:50:00|11621.7|11619.7|11619.4|11617.4|11621.7|11619.7|11617|11615|3978
1647435300000|2022-03-16 12:55:00|11620.1|11618.1|11618.6|11616.6|11620.1|11618.1|11617|11615|4159
1647435600000|2022-03-16 13:00:00|11619.4|11617.4|11616.2|11614.2|11619.4|11617.4|11614.7|11612.7|5275
1647435900000|2022-03-16 13:05:00|11615.8|11613.8|11619.4|11617.4|11620.1|11618.1|11615.5|11613.5|7411
1647436200000|2022-03-16 13:10:00|11620.1|11618.1|11618.6|11616.6|11620.1|11618.1|11617|11615|2628
1647436500000|2022-03-16 13:15:00|11619.4|11617.4|11621.7|11619.7|11622.5|11620.5|11617.8|11615.8|3616
1647436800000|2022-03-16 13:20:00|11620.9|11618.9|11620.1|11618.1|11621.7|11619.7|11620.1|11618.1|955
1647437100000|2022-03-16 13:25:00|11620.9|11618.9|11624.8|11622.8|11625.6|11623.6|11620.1|11618.1|2367
1647437400000|2022-03-16 13:30:00|11625.6|11623.6|11623.3|11621.3|11625.6|11623.6|11622.5|11620.5|4261
1647437700000|2022-03-16 13:35:00|11622.5|11620.5|11623.3|11621.3|11624|11622|11621.7|11619.7|2970
1647438000000|2022-03-16 13:40:00|11622.5|11620.5|11624.8|11622.8|11625.6|11623.6|11622.5|11620.5|3294
1647438300000|2022-03-16 13:45:00|11625.6|11623.6|11627.2|11625.2|11627.2|11625.2|11624.8|11622.8|2758
1647438600000|2022-03-16 13:50:00|11626.4|11624.4|11629.5|11627.5|11630.3|11628.3|11626.4|11624.4|2330
1647438900000|2022-03-16 13:55:00|11628.7|11626.7|11629.5|11627.5|11630.3|11628.3|11628.7|11626.7|2659
1647439200000|2022-03-16 14:00:00|11628.7|11626.7|11629.5|11627.5|11630.3|11628.3|11628.7|11626.7|2751
1647439500000|2022-03-16 14:05:00|11629.1|11627.1|11628.7|11626.7|11630.3|11628.3|11628|11626|2330
1647439800000|2022-03-16 14:10:00|11628|11626|11620.1|11618.1|11628|11626|11620.1|11618.1|5768
1647440100000|2022-03-16 14:15:00|11619.4|11617.4|11614.7|11612.7|11620.1|11618.1|11611.5|11609.5|10983
1647440400000|2022-03-16 14:20:00|11613.9|11611.9|11618.6|11616.6|11619.4|11617.4|11613.9|11611.9|7038
1647440700000|2022-03-16 14:25:00|11617.8|11615.8|11619.4|11617.4|11620.9|11618.9|11617.8|11615.8|5070
1647441000000|2022-03-16 14:30:00|11618.6|11616.6|11620.1|11618.1|11620.9|11618.9|11618.6|11616.6|7406
1647441300000|2022-03-16 14:35:00|11619.4|11617.4|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|3363
1647441600000|2022-03-16 14:40:00|11618.6|11616.6|11625.6|11623.6|11628|11626|11617|11615|10637
1647441900000|2022-03-16 14:45:00|11625.2|11623.2|11623.3|11621.3|11626.4|11624.4|11620.9|11618.9|3901
1647442200000|2022-03-16 14:50:00|11622.5|11620.5|11620.1|11618.1|11622.5|11620.5|11619.4|11617.4|3793
1647442500000|2022-03-16 14:55:00|11620.9|11618.9|11620.1|11618.1|11621.7|11619.7|11620.1|11618.1|982
1647442800000|2022-03-16 15:00:00|11619.4|11617.4|11615.5|11613.5|11623.3|11621.3|11615.5|11613.5|5233
1647443100000|2022-03-16 15:05:00|11616.2|11614.2|11620.9|11618.9|11620.9|11618.9|11615.5|11613.5|2119
1647443400000|2022-03-16 15:10:00|11620.1|11618.1|11618.6|11616.6|11620.9|11618.9|11617|11615|2766
1647443700000|2022-03-16 15:15:00|11619.4|11617.4|11617.8|11615.8|11620.1|11618.1|11617|11615|4501
1647444000000|2022-03-16 15:20:00|11617|11615|11620.1|11618.1|11620.1|11618.1|11617|11615|2960
1647444300000|2022-03-16 15:25:00|11619.4|11617.4|11620.1|11618.1|11620.1|11618.1|11618.6|11616.6|2939
1647444600000|2022-03-16 15:30:00|11620.9|11618.9|11621.7|11619.7|11622.5|11620.5|11620.1|11618.1|3688
1647444900000|2022-03-16 15:35:00|11621.3|11619.3|11621.7|11619.7|11622.5|11620.5|11620.9|11618.9|1697
1647445200000|2022-03-16 15:40:00|11622.5|11620.5|11623.3|11621.3|11624|11622|11621.7|11619.7|2375
1647445500000|2022-03-16 15:45:00|11624|11622|11622.5|11620.5|11624|11622|11621.7|11619.7|2308
1647445800000|2022-03-16 15:50:00|11623.3|11621.3|11623.3|11621.3|11624|11622|11622.5|11620.5|2727
1647446100000|2022-03-16 15:55:00|11624|11622|11624|11622|11624.8|11622.8|11623.3|11621.3|3664
1647446400000|2022-03-16 16:00:00|11624.8|11622.8|11624|11622|11625.6|11623.6|11623.3|11621.3|2782
1647446700000|2022-03-16 16:05:00|11623.3|11621.3|11624|11622|11624.8|11622.8|11623.3|11621.3|2156
1647447000000|2022-03-16 16:10:00|11624.8|11622.8|11622.5|11620.5|11624.8|11622.8|11622.5|11620.5|3187
1647447300000|2022-03-16 16:15:00|11623.3|11621.3|11620.9|11618.9|11623.3|11621.3|11620.1|11618.1|3086
1647447600000|2022-03-16 16:20:00|11620.1|11618.1|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|1292
1647447900000|2022-03-16 16:25:00|11618.6|11616.6|11618.6|11616.6|11619.4|11617.4|11617.8|11615.8|917
1647448200000|2022-03-16 16:30:00|11619.4|11617.4|11618.6|11616.6|11619.4|11617.4|11617|11615|2259
1647448500000|2022-03-16 16:35:00|11619.4|11617.4|11618.6|11616.6|11619.4|11617.4|11617.8|11615.8|1764
1647448800000|2022-03-16 16:40:00|11619.4|11617.4|11619.4|11617.4|11620.1|11618.1|11618.6|11616.6|1998
1647449100000|2022-03-16 16:45:00|11618.6|11616.6|11620.9|11618.9|11623.3|11621.3|11618.6|11616.6|2905
1647449400000|2022-03-16 16:50:00|11621.7|11619.7|11620.9|11618.9|11621.7|11619.7|11619.4|11617.4|2745
1647449700000|2022-03-16 16:55:00|11620.5|11618.5|11617.8|11615.8|11620.9|11618.9|11617|11615|2559
1647450000000|2022-03-16 17:00:00|11618.6|11616.6|11619.4|11617.4|11620.1|11618.1|11617.8|11615.8|2625
1647450300000|2022-03-16 17:05:00|11618.6|11616.6|11621.7|11619.7|11621.7|11619.7|11618.6|11616.6|3501
1647450600000|2022-03-16 17:10:00|11620.9|11618.9|11619.4|11617.4|11621.7|11619.7|11619.4|11617.4|2441
1647450900000|2022-03-16 17:15:00|11620.1|11618.1|11619.4|11617.4|11621.7|11619.7|11619.4|11617.4|1942
1647451200000|2022-03-16 17:20:00|11618.6|11616.6|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|2567
1647451500000|2022-03-16 17:25:00|11618.6|11616.6|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|2570
1647451800000|2022-03-16 17:30:00|11617|11615|11617|11615|11618.6|11616.6|11617|11615|2915
1647452100000|2022-03-16 17:35:00|11617.8|11615.8|11614.7|11612.7|11617.8|11615.8|11613.9|11611.9|2481
1647452400000|2022-03-16 17:40:00|11613.9|11611.9|11613.1|11611.1|11615.5|11613.5|11613.1|11611.1|5236
1647452700000|2022-03-16 17:45:00|11613.9|11611.9|11614.7|11612.7|11616.2|11614.2|11613.1|11611.1|3921
1647453000000|2022-03-16 17:50:00|11614.3|11612.3|11610|11608|11614.7|11612.7|11608.4|11606.4|6507
1647453300000|2022-03-16 17:55:00|11609.2|11607.2|11615.5|11613.5|11620.9|11618.9|11609.2|11607.2|5130
1647453600000|2022-03-16 18:00:00|11609.2|11607.2|11589.7|11587.7|11615.1|11613.1|11588.9|11586.9|12381
1647453900000|2022-03-16 18:05:00|11590.5|11588.5|11583.8|11581.8|11592|11590|11578|11576|15402
1647454200000|2022-03-16 18:10:00|11584.2|11582.2|11577.2|11575.2|11588.9|11586.9|11576.4|11574.4|12645
1647454500000|2022-03-16 18:15:00|11576.4|11574.4|11576.4|11574.4|11581.9|11579.9|11571.7|11569.7|11587
1647454800000|2022-03-16 18:20:00|11577.2|11575.2|11573.3|11571.3|11577.2|11575.2|11569.4|11567.4|11360
1647455100000|2022-03-16 18:25:00|11572.5|11570.5|11578.7|11576.7|11579.5|11577.5|11571.7|11569.7|14107
1647455400000|2022-03-16 18:30:00|11578|11576|11573.3|11571.3|11580.3|11578.3|11573.3|11571.3|13882
1647455700000|2022-03-16 18:35:00|11574|11572|11573.3|11571.3|11575.6|11573.6|11570.9|11568.9|7806
1647456000000|2022-03-16 18:40:00|11572.5|11570.5|11573.3|11571.3|11574|11572|11569.4|11567.4|7613
1647456300000|2022-03-16 18:45:00|11574|11572|11578.7|11576.7|11579.5|11577.5|11572.5|11570.5|12453
1647456600000|2022-03-16 18:50:00|11579.5|11577.5|11587.3|11585.3|11587.3|11585.3|11574.8|11572.8|10135
1647456900000|2022-03-16 18:55:00|11588.9|11586.9|11588.9|11586.9|11595.9|11593.9|11586.5|11584.5|10002
1647457200000|2022-03-16 19:00:00|11588.1|11586.1|11586.5|11584.5|11588.1|11586.1|11580.3|11578.3|7939
1647457500000|2022-03-16 19:05:00|11586.9|11584.9|11589.7|11587.7|11589.7|11587.7|11582.6|11580.6|5711
1647457800000|2022-03-16 19:10:00|11590.5|11588.5|11594.4|11592.4|11595.1|11593.1|11588.1|11586.1|4440
1647458100000|2022-03-16 19:15:00|11595.1|11593.1|11599|11597|11601.8|11599.8|11592|11590|5670
1647458400000|2022-03-16 19:20:00|11599.8|11597.8|11600.6|11598.6|11603.7|11601.7|11597.5|11595.5|4266
1647458700000|2022-03-16 19:25:00|11601.4|11599.4|11598.3|11596.3|11604.5|11602.5|11597.5|11595.5|5983
1647459000000|2022-03-16 19:30:00|11597.5|11595.5|11600.6|11598.6|11600.6|11598.6|11594.4|11592.4|8434
1647459300000|2022-03-16 19:35:00|11601|11599|11600.6|11598.6|11605.3|11603.3|11599|11597|7373
1647459600000|2022-03-16 19:40:00|11599.8|11597.8|11605.3|11603.3|11605.7|11603.7|11597.5|11595.5|6037
1647459900000|2022-03-16 19:45:00|11604.5|11602.5|11608.4|11606.4|11609.2|11607.2|11602.2|11600.2|7414
1647460200000|2022-03-16 19:50:00|11609.2|11607.2|11608.4|11606.4|11609.2|11607.2|11606.1|11604.1|5936
1647460500000|2022-03-16 19:55:00|11607.6|11605.6|11611.5|11609.5|11611.5|11609.5|11607.6|11605.6|8930
1647460800000|2022-03-16 20:00:00|11610.8|11608.8|11603|11601|11611.5|11609.5|11603|11601|8790
1647461100000|2022-03-16 20:05:00|11602.2|11600.2|11602.2|11600.2|11603.7|11601.7|11600.6|11598.6|4151
1647461400000|2022-03-16 20:10:00|11603|11601|11599.8|11597.8|11603|11601|11599|11597|2652
1647461700000|2022-03-16 20:15:00|11599.4|11597.4|11602.2|11600.2|11602.2|11600.2|11598.3|11596.3|3403
1647462000000|2022-03-16 20:20:00|11601.4|11599.4|11599|11597|11602.2|11600.2|11599|11597|961
1647462300000|2022-03-16 20:25:00|11599.8|11597.8|11598.3|11596.3|11601.4|11599.4|11598.3|11596.3|2489
1647462600000|2022-03-16 20:30:00|11599|11597|11594.4|11592.4|11599|11597|11592.8|11590.8|5083
1647462900000|2022-03-16 20:35:00|11593.6|11591.6|11593.6|11591.6|11594.4|11592.4|11592|11590|2125
1647463200000|2022-03-16 20:40:00|11594.4|11592.4|11592|11590|11595.1|11593.1|11591.2|11589.2|2069
1647463500000|2022-03-16 20:45:00|11591.2|11589.2|11595.1|11593.1|11595.1|11593.1|11591.2|11589.2|2251
1647463800000|2022-03-16 20:50:00|11594.4|11592.4|11590.5|11588.5|11594.4|11592.4|11589.7|11587.7|2277
1647464100000|2022-03-16 20:55:00|11589.7|11587.7|11595.1|11593.1|11595.9|11593.9|11589.7|11587.7|2818
1647468000000|2022-03-16 22:00:00|11594.8|11592.8|11592|11590|11599|11597|11590.5|11588.5|347
1647468300000|2022-03-16 22:05:00|11590.8|11588.8|11592|11590|11592|11590|11589.7|11587.7|285
1647468600000|2022-03-16 22:10:00|11591.2|11589.2|11591.2|11589.2|11592.8|11590.8|11591.2|11589.2|101
1647468900000|2022-03-16 22:15:00|11590.5|11588.5|11589.7|11587.7|11591.2|11589.2|11589.7|11587.7|506
1647469200000|2022-03-16 22:20:00|11588.9|11586.9|11587.3|11585.3|11589.3|11587.3|11585.8|11583.8|583
1647469500000|2022-03-16 22:25:00|11586.5|11584.5|11585.8|11583.8|11587.3|11585.3|11585.8|11583.8|333
1647469800000|2022-03-16 22:30:00|11586.2|11584.2|11588.9|11586.9|11588.9|11586.9|11586.2|11584.2|339
1647470100000|2022-03-16 22:35:00|11589.3|11587.3|11594.4|11592.4|11595.1|11593.1|11589.3|11587.3|477
1647470400000|2022-03-16 22:40:00|11594.8|11592.8|11594.4|11592.4|11595.1|11593.1|11593.6|11591.6|251
1647470700000|2022-03-16 22:45:00|11594.8|11592.8|11595.1|11593.1|11595.9|11593.9|11594.8|11592.8|263
1647471000000|2022-03-16 22:50:00|11595.9|11593.9|11596.7|11594.7|11596.7|11594.7|11595.1|11593.1|167
1647471300000|2022-03-16 22:55:00|11596.3|11594.3|11596.7|11594.7|11596.7|11594.7|11595.9|11593.9|195
1647471600000|2022-03-16 23:00:00|11595.9|11593.9|11597.5|11595.5|11597.5|11595.5|11595.1|11593.1|222
1647471900000|2022-03-16 23:05:00|||||||||151
1647472200000|2022-03-16 23:10:00|11597.9|11595.9|11598.3|11596.3|11598.3|11596.3|11596.7|11594.7|612
1647472500000|2022-03-16 23:15:00|11599|11597|11599|11597|11599|11597|11598.3|11596.3|242
1647472800000|2022-03-16 23:20:00|11599.8|11597.8|11599.8|11597.8|11599.8|11597.8|11599|11597|187
1647473100000|2022-03-16 23:25:00|11600.2|11598.2|11600.6|11598.6|11600.6|11598.6|11600.2|11598.2|276
1647473400000|2022-03-16 23:30:00|11599.8|11597.8|11598.3|11596.3|11599.8|11597.8|11598.3|11596.3|263
1647473700000|2022-03-16 23:35:00|11599|11597|11601.4|11599.4|11602.2|11600.2|11599|11597|233
1647474000000|2022-03-16 23:40:00|11602.2|11600.2|11600.6|11598.6|11602.2|11600.2|11600.6|11598.6|195
1647474300000|2022-03-16 23:45:00|11601.4|11599.4|11601.4|11599.4|11601.8|11599.8|11599.8|11597.8|888
1647474600000|2022-03-16 23:50:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11600.6|11598.6|119
1647474900000|2022-03-16 23:55:00|11601|11599|11598.3|11596.3|11601|11599|11597.5|11595.5|334
1647475200000|2022-03-17 00:00:00|11597.5|11595.5|11599.8|11597.8|11600.2|11598.2|11597.5|11595.5|466
1647475500000|2022-03-17 00:05:00|11599.4|11597.4|11604.5|11602.5|11605.3|11603.3|11597.9|11595.9|615
1647475800000|2022-03-17 00:10:00|11604.9|11602.9|11606.1|11604.1|11607.6|11605.6|11603.7|11601.7|964
1647476100000|2022-03-17 00:15:00|11605.7|11603.7|11603.7|11601.7|11606.1|11604.1|11603.7|11601.7|417
1647476400000|2022-03-17 00:20:00|11603|11601|11603|11601|11603.3|11601.3|11600.6|11598.6|678
1647476700000|2022-03-17 00:25:00|11602.2|11600.2|11605.3|11603.3|11605.3|11603.3|11601.4|11599.4|481
1647477000000|2022-03-17 00:30:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11603.7|11601.7|412
1647477300000|2022-03-17 00:35:00|11604.5|11602.5|11603|11601|11605.3|11603.3|11602.2|11600.2|954
1647477600000|2022-03-17 00:40:00|11602.6|11600.6|11603|11601|11603.7|11601.7|11601.4|11599.4|458
1647477900000|2022-03-17 00:45:00|11602.2|11600.2|11608.4|11606.4|11608.4|11606.4|11602.2|11600.2|686
1647478200000|2022-03-17 00:50:00|11608.8|11606.8|11613.1|11611.1|11613.9|11611.9|11607.6|11605.6|1622
1647478500000|2022-03-17 00:55:00|11612.3|11610.3|11612.3|11610.3|11614.7|11612.7|11611.5|11609.5|1272
1647478800000|2022-03-17 01:00:00|11613.1|11611.1|11610.4|11608.4|11613.1|11611.1|11610|11608|732
1647479100000|2022-03-17 01:05:00|11610|11608|11609.2|11607.2|11610.8|11608.8|11608.4|11606.4|1070
1647479400000|2022-03-17 01:10:00|11610|11608|11605.3|11603.3|11610|11608|11605.3|11603.3|843
1647479700000|2022-03-17 01:15:00|11604.5|11602.5|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|444
1647480000000|2022-03-17 01:20:00|11605.7|11603.7|11607.6|11605.6|11607.6|11605.6|11605.3|11603.3|636
1647480300000|2022-03-17 01:25:00|11607.3|11605.3|11610.8|11608.8|11610.8|11608.8|11606.5|11604.5|762
1647480600000|2022-03-17 01:30:00|11611.5|11609.5|11609.2|11607.2|11611.5|11609.5|11609.2|11607.2|1175
1647480900000|2022-03-17 01:35:00|11609.6|11607.6|11611.5|11609.5|11611.5|11609.5|11609.6|11607.6|294
1647481200000|2022-03-17 01:40:00|11610.8|11608.8|11610|11608|11611.2|11609.2|11610|11608|470
1647481500000|2022-03-17 01:45:00|11609.2|11607.2|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|433
1647481800000|2022-03-17 01:50:00|11610.4|11608.4|11610.4|11608.4|11610.8|11608.8|11610|11608|219
1647482100000|2022-03-17 01:55:00|11610.8|11608.8|11610|11608|11610.8|11608.8|11609.2|11607.2|217
1647482400000|2022-03-17 02:00:00|11610.8|11608.8|11611.5|11609.5|11612.3|11610.3|11610.8|11608.8|482
1647482700000|2022-03-17 02:05:00|11610.8|11608.8|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|665
1647483000000|2022-03-17 02:10:00|11610|11608|11607.6|11605.6|11610|11608|11607.6|11605.6|331
1647483300000|2022-03-17 02:15:00|11608|11606|11610|11608|11610|11608|11607.6|11605.6|304
1647483600000|2022-03-17 02:20:00|11609.6|11607.6|11609.2|11607.2|11610|11608|11608.4|11606.4|138
1647483900000|2022-03-17 02:25:00|11610|11608|11609.2|11607.2|11610|11608|11608.4|11606.4|73
1647484200000|2022-03-17 02:30:00|11608.4|11606.4|11610|11608|11610|11608|11608|11606|120
1647484500000|2022-03-17 02:35:00|11610.8|11608.8|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|236
1647484800000|2022-03-17 02:40:00|11611.9|11609.9|11611.5|11609.5|11612.7|11610.7|11611.5|11609.5|278
1647485100000|2022-03-17 02:45:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11611.9|11609.9|206
1647485400000|2022-03-17 02:50:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|398
1647485700000|2022-03-17 02:55:00|11612.7|11610.7|11609.2|11607.2|11613.1|11611.1|11607.6|11605.6|1563
1647486000000|2022-03-17 03:00:00|11610|11608|11611.5|11609.5|11611.5|11609.5|11609.2|11607.2|346
1647486300000|2022-03-17 03:05:00|11610.8|11608.8|11612.3|11610.3|11613.1|11611.1|11610.8|11608.8|606
1647486600000|2022-03-17 03:10:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|260
1647486900000|2022-03-17 03:15:00|11614.7|11612.7|11619.4|11617.4|11620.1|11618.1|11613.9|11611.9|1507
1647487200000|2022-03-17 03:20:00|11620.1|11618.1|11621.7|11619.7|11625.6|11623.6|11619.4|11617.4|2954
1647487500000|2022-03-17 03:25:00|11622.1|11620.1|11623.3|11621.3|11624|11622|11621.7|11619.7|1025
1647487800000|2022-03-17 03:30:00|11622.5|11620.5|11621.7|11619.7|11623.3|11621.3|11621.7|11619.7|1633
1647488100000|2022-03-17 03:35:00|11622.5|11620.5|11621.7|11619.7|11622.5|11620.5|11620.9|11618.9|1291
1647488400000|2022-03-17 03:40:00|11622.1|11620.1|11624|11622|11624.8|11622.8|11621.7|11619.7|551
1647488700000|2022-03-17 03:45:00|11624.8|11622.8|11625.6|11623.6|11629.5|11627.5|11624|11622|1752
1647489000000|2022-03-17 03:50:00|11624.8|11622.8|11623.3|11621.3|11626.4|11624.4|11623.3|11621.3|760
1647489300000|2022-03-17 03:55:00|11624|11622|11623.3|11621.3|11624|11622|11623.3|11621.3|299
1647489600000|2022-03-17 04:00:00|11624|11622|11624|11622|11624|11622|11624|11622|184
1647489900000|2022-03-17 04:05:00|11623.7|11621.7|11622.5|11620.5|11623.7|11621.7|11622.5|11620.5|165
1647490200000|2022-03-17 04:10:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.1|11618.1|790
1647490500000|2022-03-17 04:15:00|11620.5|11618.5|11620.9|11618.9|11622.5|11620.5|11619.4|11617.4|423
1647490800000|2022-03-17 04:20:00|11620.1|11618.1|11622.5|11620.5|11622.5|11620.5|11620.1|11618.1|342
1647491100000|2022-03-17 04:25:00|11621.7|11619.7|11620.9|11618.9|11621.7|11619.7|11620.1|11618.1|193
1647491400000|2022-03-17 04:30:00|11620.5|11618.5|11620.9|11618.9|11620.9|11618.9|11619.4|11617.4|194
1647491700000|2022-03-17 04:35:00|11620.5|11618.5|11620.1|11618.1|11620.9|11618.9|11619.4|11617.4|297
1647492000000|2022-03-17 04:40:00|||||||||272
1647492300000|2022-03-17 04:45:00|11620.9|11618.9|11622.5|11620.5|11622.5|11620.5|11620.5|11618.5|313
1647492600000|2022-03-17 04:50:00|11621.7|11619.7|11622.5|11620.5|11623.3|11621.3|11621.7|11619.7|80
1647492900000|2022-03-17 04:55:00|11623.3|11621.3|11621.7|11619.7|11624|11622|11620.9|11618.9|152
1647493200000|2022-03-17 05:00:00|11620.9|11618.9|11620.1|11618.1|11620.9|11618.9|11619.4|11617.4|204
1647493500000|2022-03-17 05:05:00|11619.4|11617.4|11617.8|11615.8|11620.1|11618.1|11617.8|11615.8|370
1647493800000|2022-03-17 05:10:00|11617|11615|11617|11615|11617|11615|11616.2|11614.2|763
1647494100000|2022-03-17 05:15:00|11617.4|11615.4|11617|11615|11617.8|11615.8|11616.2|11614.2|446
1647494400000|2022-03-17 05:20:00|11616.2|11614.2|11617.8|11615.8|11618.6|11616.6|11616.2|11614.2|438
1647494700000|2022-03-17 05:25:00|11617|11615|11617.8|11615.8|11617.8|11615.8|11616.2|11614.2|347
1647495000000|2022-03-17 05:30:00|11618.6|11616.6|11615.8|11613.8|11618.6|11616.6|11615.5|11613.5|562
1647495300000|2022-03-17 05:35:00|11615.5|11613.5|11614.7|11612.7|11616.2|11614.2|11614.7|11612.7|221
1647495600000|2022-03-17 05:40:00|11613.9|11611.9|11613.9|11611.9|11614.7|11612.7|11613.9|11611.9|174
1647495900000|2022-03-17 05:45:00|11614.7|11612.7|11616.2|11614.2|11616.2|11614.2|11614.7|11612.7|444
1647496200000|2022-03-17 05:50:00|11615.5|11613.5|11616.2|11614.2|11617.8|11615.8|11615.5|11613.5|542
1647496500000|2022-03-17 05:55:00|11617|11615|11618.2|11616.2|11618.6|11616.6|11617|11615|372
1647496800000|2022-03-17 06:00:00|11618.6|11616.6|11617.8|11615.8|11618.6|11616.6|11617|11615|719
1647497100000|2022-03-17 06:05:00|11617|11615|11615.5|11613.5|11617.8|11615.8|11614.7|11612.7|1139
1647497400000|2022-03-17 06:10:00|11616.2|11614.2|11616.2|11614.2|11618.6|11616.6|11616.2|11614.2|735
1647497700000|2022-03-17 06:15:00|11616.6|11614.6|11613.9|11611.9|11616.6|11614.6|11613.9|11611.9|801
1647498000000|2022-03-17 06:20:00|11611.5|11609.5|11613.1|11611.1|11613.9|11611.9|11610.8|11608.8|642
1647498300000|2022-03-17 06:25:00|11613.9|11611.9|11613.9|11611.9|11615.1|11613.1|11613.1|11611.1|941
1647498600000|2022-03-17 06:30:00|11613.1|11611.1|11614.7|11612.7|11614.7|11612.7|11612.3|11610.3|1193
1647498900000|2022-03-17 06:35:00|11613.9|11611.9|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|529
1647499200000|2022-03-17 06:40:00|11613.5|11611.5|11612.3|11610.3|11613.5|11611.5|11611.5|11609.5|765
1647499500000|2022-03-17 06:45:00|11611.9|11609.9|11610|11608|11612.3|11610.3|11610|11608|188
1647499800000|2022-03-17 06:50:00|11610.4|11608.4|11605.3|11603.3|11610.8|11608.8|11605.3|11603.3|1168
1647500100000|2022-03-17 06:55:00|11604.5|11602.5|11606.1|11604.1|11606.9|11604.9|11602.2|11600.2|1830
1647500400000|2022-03-17 07:00:00|11605.7|11603.7|11602.2|11600.2|11606.9|11604.9|11599.8|11597.8|2199
1647500700000|2022-03-17 07:05:00|11603|11601|11604.5|11602.5|11604.5|11602.5|11601.4|11599.4|1971
1647501000000|2022-03-17 07:10:00|11603.7|11601.7|11603.7|11601.7|11605.3|11603.3|11603|11601|1349
1647501300000|2022-03-17 07:15:00|11602.2|11600.2|11601.4|11599.4|11603.7|11601.7|11600.6|11598.6|1076
1647501600000|2022-03-17 07:20:00|11600.6|11598.6|11598.3|11596.3|11600.6|11598.6|11595.9|11593.9|2577
1647501900000|2022-03-17 07:25:00|11599|11597|11600.6|11598.6|11600.6|11598.6|11598.3|11596.3|2750
1647502200000|2022-03-17 07:30:00|11601|11599|11604.5|11602.5|11605.3|11603.3|11600.6|11598.6|698
1647502500000|2022-03-17 07:35:00|11603.7|11601.7|11604.5|11602.5|11604.5|11602.5|11600.6|11598.6|625
1647502800000|2022-03-17 07:40:00|11605.3|11603.3|11603.7|11601.7|11605.3|11603.3|11602.2|11600.2|912
1647503100000|2022-03-17 07:45:00|11604.1|11602.1|11605.3|11603.3|11606.1|11604.1|11603|11601|1060
1647503400000|2022-03-17 07:50:00|11603.7|11601.7|11606.9|11604.9|11607.6|11605.6|11603.7|11601.7|1346
1647503700000|2022-03-17 07:55:00|11606.5|11604.5|11609.2|11607.2|11609.2|11607.2|11605.3|11603.3|1565
1647504000000|2022-03-17 08:00:00|11608.4|11606.4|11607.3|11605.3|11610|11608|11606.1|11604.1|2316
1647504300000|2022-03-17 08:05:00|11607.6|11605.6|11607.6|11605.6|11607.6|11605.6|11606.1|11604.1|625
1647504600000|2022-03-17 08:10:00|11608.4|11606.4|11610|11608|11610|11608|11608.4|11606.4|678
1647504900000|2022-03-17 08:15:00|11609.2|11607.2|11609.2|11607.2|11610.8|11608.8|11607.6|11605.6|995
1647505200000|2022-03-17 08:20:00|11610|11608|11608.4|11606.4|11610|11608|11606.9|11604.9|2917
1647505500000|2022-03-17 08:25:00|11609.2|11607.2|11610.8|11608.8|11611.5|11609.5|11608.4|11606.4|3606
1647505800000|2022-03-17 08:30:00|11610|11608|11610|11608|11610.8|11608.8|11609.2|11607.2|1682
1647506100000|2022-03-17 08:35:00|11609.2|11607.2|11606.9|11604.9|11609.2|11607.2|11606.1|11604.1|1900
1647506400000|2022-03-17 08:40:00|11607.6|11605.6|11610|11608|11610.8|11608.8|11607.6|11605.6|1748
1647506700000|2022-03-17 08:45:00|11610.4|11608.4|11611.5|11609.5|11613.9|11611.9|11610|11608|1430
1647507000000|2022-03-17 08:50:00|11612.3|11610.3|11617|11615|11617.8|11615.8|11612.3|11610.3|1743
1647507300000|2022-03-17 08:55:00|11617.8|11615.8|11616.2|11614.2|11617.8|11615.8|11615.1|11613.1|1312
1647507600000|2022-03-17 09:00:00|11617|11615|11616.2|11614.2|11617|11615|11615.5|11613.5|443
1647507900000|2022-03-17 09:05:00|11616.6|11614.6|11618.6|11616.6|11618.6|11616.6|11616.2|11614.2|728
1647508200000|2022-03-17 09:10:00|11619.4|11617.4|11617|11615|11619.4|11617.4|11616.2|11614.2|972
1647508500000|2022-03-17 09:15:00|11616.2|11614.2|11616.2|11614.2|11618.6|11616.6|11614.7|11612.7|1442
1647508800000|2022-03-17 09:20:00|11615.8|11613.8|11615.5|11613.5|11616.2|11614.2|11614.7|11612.7|456
1647509100000|2022-03-17 09:25:00|11614.7|11612.7|11614.7|11612.7|11615.5|11613.5|11613.9|11611.9|974
1647509400000|2022-03-17 09:30:00|11613.9|11611.9|11616.2|11614.2|11617|11615|11613.9|11611.9|585
1647509700000|2022-03-17 09:35:00|11617|11615|11617.8|11615.8|11618.6|11616.6|11616.2|11614.2|771
1647510000000|2022-03-17 09:40:00|11617|11615|11620.1|11618.1|11620.1|11618.1|11617|11615|1378
1647510300000|2022-03-17 09:45:00|11620.9|11618.9|11622.5|11620.5|11623.3|11621.3|11620.9|11618.9|1775
1647510600000|2022-03-17 09:50:00|11621.7|11619.7|11620.9|11618.9|11621.7|11619.7|11620.1|11618.1|1101
1647510900000|2022-03-17 09:55:00|11620.5|11618.5|11620.1|11618.1|11622.5|11620.5|11620.1|11618.1|590
1647511200000|2022-03-17 10:00:00|11620.9|11618.9|11628|11626|11628.7|11626.7|11620.1|11618.1|3048
1647511500000|2022-03-17 10:05:00|11628.7|11626.7|11626.4|11624.4|11628.7|11626.7|11624.8|11622.8|4121
1647511800000|2022-03-17 10:10:00|11626.8|11624.8|11629.5|11627.5|11630.3|11628.3|11626.4|11624.4|1515
1647512100000|2022-03-17 10:15:00|11630.3|11628.3|11629.5|11627.5|11630.3|11628.3|11628.7|11626.7|1163
1647512400000|2022-03-17 10:20:00|11628.7|11626.7|11624.8|11622.8|11631.1|11629.1|11624|11622|2615
1647512700000|2022-03-17 10:25:00|11624.4|11622.4|11624|11622|11625.6|11623.6|11623.3|11621.3|1710
1647513000000|2022-03-17 10:30:00|11623.3|11621.3|11624.8|11622.8|11624.8|11622.8|11621.7|11619.7|1538
1647513300000|2022-03-17 10:35:00|11625.6|11623.6|11624.8|11622.8|11625.6|11623.6|11624.8|11622.8|1908
1647513600000|2022-03-17 10:40:00|11625.6|11623.6|11624|11622|11625.6|11623.6|11623.3|11621.3|669
1647513900000|2022-03-17 10:45:00|11623.3|11621.3|11624|11622|11625.6|11623.6|11623.3|11621.3|540
1647514200000|2022-03-17 10:50:00|11624.4|11622.4|11624|11622|11625.6|11623.6|11624|11622|830
1647514500000|2022-03-17 10:55:00|11624.4|11622.4|11624|11622|11625.6|11623.6|11623.3|11621.3|1271
1647514800000|2022-03-17 11:00:00|11624.8|11622.8|11622.5|11620.5|11624.8|11622.8|11621.7|11619.7|1929
1647515100000|2022-03-17 11:05:00|11621.7|11619.7|11620.1|11618.1|11622.5|11620.5|11620.1|11618.1|1254
1647515400000|2022-03-17 11:10:00|11620.5|11618.5|11621.7|11619.7|11621.7|11619.7|11620.5|11618.5|958
1647515700000|2022-03-17 11:15:00|11621.3|11619.3|11618.6|11616.6|11621.7|11619.7|11618.6|11616.6|1421
1647516000000|2022-03-17 11:20:00|11619.4|11617.4|11619.4|11617.4|11619.4|11617.4|11618.6|11616.6|2430
1647516300000|2022-03-17 11:25:00|11619|11617|11618.6|11616.6|11620.1|11618.1|11618.6|11616.6|1283
1647516600000|2022-03-17 11:30:00|11619|11617|11618.6|11616.6|11621.7|11619.7|11618.6|11616.6|1499
1647516900000|2022-03-17 11:35:00|11619.4|11617.4|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|1028
1647517200000|2022-03-17 11:40:00|11617|11615|11617|11615|11617.8|11615.8|11616.2|11614.2|1478
1647517500000|2022-03-17 11:45:00|11616.2|11614.2|11615.5|11613.5|11617|11615|11615.5|11613.5|510
1647517800000|2022-03-17 11:50:00|11616.2|11614.2|11615.5|11613.5|11616.2|11614.2|11614.7|11612.7|1546
1647518100000|2022-03-17 11:55:00|11616.2|11614.2|11616.2|11614.2|11616.2|11614.2|11614.7|11612.7|1530
1647518400000|2022-03-17 12:00:00|11621.7|11619.7|11621.7|11619.7|11624|11622|11615.8|11613.8|7778
1647518700000|2022-03-17 12:05:00|11620.9|11618.9|11623.3|11621.3|11623.3|11621.3|11618.6|11616.6|4271
1647519000000|2022-03-17 12:10:00|11622.5|11620.5|11622.5|11620.5|11623.3|11621.3|11617.8|11615.8|3222
1647519300000|2022-03-17 12:15:00|11622.1|11620.1|11622.9|11620.9|11626.4|11624.4|11622.1|11620.1|8000
1647519600000|2022-03-17 12:20:00|11622.5|11620.5|11613.9|11611.9|11622.5|11620.5|11611.5|11609.5|6061
1647519900000|2022-03-17 12:25:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.1|11611.1|3116
1647520200000|2022-03-17 12:30:00|11613.5|11611.5|11613.1|11611.1|11615.5|11613.5|11609.2|11607.2|6298
1647520500000|2022-03-17 12:35:00|11612.3|11610.3|11612.3|11610.3|11614.7|11612.7|11610.8|11608.8|2882
1647520800000|2022-03-17 12:40:00|11611.5|11609.5|11609.2|11607.2|11611.9|11609.9|11606.9|11604.9|3586
1647521100000|2022-03-17 12:45:00|11610|11608|11610.8|11608.8|11612.3|11610.3|11609.2|11607.2|3689
1647521400000|2022-03-17 12:50:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11607.6|11605.6|3370
1647521700000|2022-03-17 12:55:00|11611.9|11609.9|11610.8|11608.8|11613.1|11611.1|11609.2|11607.2|2482
1647522000000|2022-03-17 13:00:00|11610|11608|11609.2|11607.2|11610.8|11608.8|11607.6|11605.6|2705
1647522300000|2022-03-17 13:05:00|11608.8|11606.8|11612.3|11610.3|11612.3|11610.3|11608.4|11606.4|2073
1647522600000|2022-03-17 13:10:00|11611.5|11609.5|11613.1|11611.1|11614.7|11612.7|11611.5|11609.5|2329
1647522900000|2022-03-17 13:15:00|11613.5|11611.5|11613.1|11611.1|11614.7|11612.7|11613.1|11611.1|2608
1647523200000|2022-03-17 13:20:00|11613.5|11611.5|11612.3|11610.3|11615.5|11613.5|11611.5|11609.5|1993
1647523500000|2022-03-17 13:25:00|11613.1|11611.1|11611.5|11609.5|11613.9|11611.9|11611.5|11609.5|3007
1647523800000|2022-03-17 13:30:00|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|11609.2|11607.2|3796
1647524100000|2022-03-17 13:35:00|11612.7|11610.7|11611.5|11609.5|11614.3|11612.3|11611.5|11609.5|2235
1647524400000|2022-03-17 13:40:00|11610.8|11608.8|11610|11608|11610.8|11608.8|11608.4|11606.4|3441
1647524700000|2022-03-17 13:45:00|11609.2|11607.2|11610|11608|11610.4|11608.4|11607.6|11605.6|3069
1647525000000|2022-03-17 13:50:00|11610.8|11608.8|11609.2|11607.2|11611.5|11609.5|11608.4|11606.4|5107
1647525300000|2022-03-17 13:55:00|11608.4|11606.4|11610|11608|11610.8|11608.8|11606.1|11604.1|3933
1647525600000|2022-03-17 14:00:00|11610.4|11608.4|11612.3|11610.3|11613.1|11611.1|11609.2|11607.2|3930
1647525900000|2022-03-17 14:05:00|11611.5|11609.5|11614.7|11612.7|11614.7|11612.7|11610.8|11608.8|2343
1647526200000|2022-03-17 14:10:00|11613.9|11611.9|11617|11615|11618.6|11616.6|11613.1|11611.1|5675
1647526500000|2022-03-17 14:15:00|11617.8|11615.8|11614.7|11612.7|11619.4|11617.4|11613.9|11611.9|7009
1647526800000|2022-03-17 14:20:00|11615.5|11613.5|11618.6|11616.6|11618.6|11616.6|11614.7|11612.7|3641
1647527100000|2022-03-17 14:25:00|11617.8|11615.8|11618.6|11616.6|11620.1|11618.1|11617.8|11615.8|3864
1647527400000|2022-03-17 14:30:00|11617.8|11615.8|11621.7|11619.7|11621.7|11619.7|11617.8|11615.8|5219
1647527700000|2022-03-17 14:35:00|11620.9|11618.9|11620.9|11618.9|11621.7|11619.7|11620.1|11618.1|3172
1647528000000|2022-03-17 14:40:00|11620.1|11618.1|11618.6|11616.6|11621.7|11619.7|11618.6|11616.6|6269
1647528300000|2022-03-17 14:45:00|11617.8|11615.8|11621.7|11619.7|11621.7|11619.7|11617|11615|4155
1647528600000|2022-03-17 14:50:00|11620.9|11618.9|11620.9|11618.9|11621.7|11619.7|11618.6|11616.6|3143
1647528900000|2022-03-17 14:55:00|11620.1|11618.1|11620.1|11618.1|11624|11622|11620.1|11618.1|10235
1647529200000|2022-03-17 15:00:00|11620.9|11618.9|11620.9|11618.9|11621.7|11619.7|11619.4|11617.4|4919
1647529500000|2022-03-17 15:05:00|11621.7|11619.7|11620.1|11618.1|11623.3|11621.3|11620.1|11618.1|3504
1647529800000|2022-03-17 15:10:00|11619.4|11617.4|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|3728
1647530100000|2022-03-17 15:15:00|11620.1|11618.1|11618.6|11616.6|11620.9|11618.9|11617.8|11615.8|2994
1647530400000|2022-03-17 15:20:00|11617.8|11615.8|11617|11615|11617.8|11615.8|11616.2|11614.2|6124
1647530700000|2022-03-17 15:25:00|11617.4|11615.4|11617.8|11615.8|11619|11617|11617|11615|3361
1647531000000|2022-03-17 15:30:00|11617|11615|11616.2|11614.2|11617.8|11615.8|11616.2|11614.2|1712
1647531300000|2022-03-17 15:35:00|11615.5|11613.5|11616.2|11614.2|11617|11615|11615.5|11613.5|1495
1647531600000|2022-03-17 15:40:00|11615.5|11613.5|11617.8|11615.8|11617.8|11615.8|11615.5|11613.5|2729
1647531900000|2022-03-17 15:45:00|11618.6|11616.6|11616.2|11614.2|11618.6|11616.6|11616.2|11614.2|2445
1647532200000|2022-03-17 15:50:00|11617|11615|11613.9|11611.9|11617|11615|11613.9|11611.9|2981
1647532500000|2022-03-17 15:55:00|11614.7|11612.7|11615.5|11613.5|11616.2|11614.2|11614.7|11612.7|2298
1647532800000|2022-03-17 16:00:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|1962
1647533100000|2022-03-17 16:05:00|11614.7|11612.7|11614.7|11612.7|11615.5|11613.5|11613.1|11611.1|5815
1647533400000|2022-03-17 16:10:00|11613.9|11611.9|11615.5|11613.5|11617|11615|11613.9|11611.9|2359
1647533700000|2022-03-17 16:15:00|11616.2|11614.2|11616.2|11614.2|11617.8|11615.8|11616.2|11614.2|2886
1647534000000|2022-03-17 16:20:00|11616.6|11614.6|11615.5|11613.5|11617|11615|11615.5|11613.5|2217
1647534300000|2022-03-17 16:25:00|11614.7|11612.7|11613.1|11611.1|11615.5|11613.5|11613.1|11611.1|1644
1647534600000|2022-03-17 16:30:00|11613.9|11611.9|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|3391
1647534900000|2022-03-17 16:35:00|11613.1|11611.1|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|587
1647535200000|2022-03-17 16:40:00|11611.5|11609.5|11614.3|11612.3|11614.7|11612.7|11611.5|11609.5|1813
1647535500000|2022-03-17 16:45:00|11613.9|11611.9|11613.1|11611.1|11614.7|11612.7|11611.5|11609.5|1457
1647535800000|2022-03-17 16:50:00|11613.9|11611.9|11613.9|11611.9|11613.9|11611.9|11613.1|11611.1|1199
1647536100000|2022-03-17 16:55:00|11614.7|11612.7|11613.9|11611.9|11614.7|11612.7|11613.9|11611.9|952
1647536400000|2022-03-17 17:00:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.1|11611.1|2390
1647536700000|2022-03-17 17:05:00|11614.7|11612.7|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|1457
1647537000000|2022-03-17 17:10:00|11614.3|11612.3|11616.2|11614.2|11616.2|11614.2|11613.9|11611.9|1916
1647537300000|2022-03-17 17:15:00|11615.5|11613.5|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|1792
1647537600000|2022-03-17 17:20:00|11614.7|11612.7|11614.7|11612.7|11615.5|11613.5|11614.7|11612.7|1212
1647537900000|2022-03-17 17:25:00|11613.9|11611.9|11610.8|11608.8|11613.9|11611.9|11610.8|11608.8|1883
1647538200000|2022-03-17 17:30:00|11611.5|11609.5|11610|11608|11611.5|11609.5|11610|11608|2679
1647538500000|2022-03-17 17:35:00|11609.2|11607.2|11607.6|11605.6|11610|11608|11607.6|11605.6|2655
1647538800000|2022-03-17 17:40:00|11608.4|11606.4|11606.9|11604.9|11608.4|11606.4|11606.1|11604.1|1993
1647539100000|2022-03-17 17:45:00|11606.1|11604.1|11607.6|11605.6|11607.6|11605.6|11606.1|11604.1|1602
1647539400000|2022-03-17 17:50:00|11607.3|11605.3|11607.6|11605.6|11608.4|11606.4|11606.9|11604.9|1806
1647539700000|2022-03-17 17:55:00|11606.9|11604.9|11608.4|11606.4|11608.4|11606.4|11606.9|11604.9|314
1647540000000|2022-03-17 18:00:00|11607.6|11605.6|11608.4|11606.4|11608.4|11606.4|11607.6|11605.6|1819
1647540300000|2022-03-17 18:05:00|11607.6|11605.6|11606.9|11604.9|11607.6|11605.6|11606.9|11604.9|902
1647540600000|2022-03-17 18:10:00|11607.3|11605.3|11607.6|11605.6|11607.6|11605.6|11607.3|11605.3|638
1647540900000|2022-03-17 18:15:00|11606.9|11604.9|11603|11601|11606.9|11604.9|11603|11601|1785
1647541200000|2022-03-17 18:20:00|11603.7|11601.7|11602.2|11600.2|11603.7|11601.7|11600.6|11598.6|2268
1647541500000|2022-03-17 18:25:00|11603|11601|11603.7|11601.7|11605.3|11603.3|11603|11601|1618
1647541800000|2022-03-17 18:30:00|11603|11601|11600.6|11598.6|11603|11601|11599.8|11597.8|2142
1647542100000|2022-03-17 18:35:00|11599.8|11597.8|11601.4|11599.4|11601.4|11599.4|11599.8|11597.8|1087
1647542400000|2022-03-17 18:40:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11599.8|11597.8|2770
1647542700000|2022-03-17 18:45:00|11602.2|11600.2|11603|11601|11603|11601|11601.4|11599.4|1624
1647543000000|2022-03-17 18:50:00|11602.2|11600.2|11604.5|11602.5|11604.5|11602.5|11601.4|11599.4|3038
1647543300000|2022-03-17 18:55:00|11603.7|11601.7|11602.2|11600.2|11605.3|11603.3|11601.4|11599.4|2674
1647543600000|2022-03-17 19:00:00|11601.8|11599.8|11602.2|11600.2|11603.7|11601.7|11600.6|11598.6|4326
1647543900000|2022-03-17 19:05:00|11603|11601|11603|11601|11604.5|11602.5|11602.2|11600.2|1893
1647544200000|2022-03-17 19:10:00|11603.7|11601.7|11603|11601|11604.5|11602.5|11603|11601|3755
1647544500000|2022-03-17 19:15:00|11603.7|11601.7|11603.7|11601.7|11605.3|11603.3|11603|11601|2325
1647544800000|2022-03-17 19:20:00|11603|11601|11602.2|11600.2|11603|11601|11602.2|11600.2|3972
1647545100000|2022-03-17 19:25:00|11601.4|11599.4|11601.4|11599.4|11603|11601|11600.6|11598.6|3177
1647545400000|2022-03-17 19:30:00|11602.2|11600.2|11598.3|11596.3|11602.2|11600.2|11598.3|11596.3|4997
1647545700000|2022-03-17 19:35:00|11597.5|11595.5|11597.5|11595.5|11597.5|11595.5|11595.1|11593.1|5060
1647546000000|2022-03-17 19:40:00|11596.7|11594.7|11597.5|11595.5|11597.5|11595.5|11595.1|11593.1|7100
1647546300000|2022-03-17 19:45:00|11598.3|11596.3|11600.6|11598.6|11600.6|11598.6|11597.5|11595.5|4770
1647546600000|2022-03-17 19:50:00|11601.4|11599.4|11606.1|11604.1|11608.4|11606.4|11601.4|11599.4|8859
1647546900000|2022-03-17 19:55:00|11605.3|11603.3|11602.2|11600.2|11608.4|11606.4|11600.6|11598.6|13030
1647547200000|2022-03-17 20:00:00|11603|11601|11599.8|11597.8|11603.7|11601.7|11599|11597|4846
1647547500000|2022-03-17 20:05:00|11599|11597|11598.3|11596.3|11599.8|11597.8|11596.7|11594.7|4702
1647547800000|2022-03-17 20:10:00|11599|11597|11600.2|11598.2|11600.6|11598.6|11598.3|11596.3|3083
1647548100000|2022-03-17 20:15:00|11599.8|11597.8|11599.8|11597.8|11601.4|11599.4|11599|11597|2001
1647548400000|2022-03-17 20:20:00|11599|11597|11598.3|11596.3|11599.8|11597.8|11597.5|11595.5|1362
1647548700000|2022-03-17 20:25:00|11597.5|11595.5|11602.2|11600.2|11602.2|11600.2|11597.5|11595.5|1700
1647549000000|2022-03-17 20:30:00|11601.4|11599.4|11612.3|11610.3|11612.7|11610.7|11601.4|11599.4|2145
1647549300000|2022-03-17 20:35:00|11611.5|11609.5|11610|11608|11611.9|11609.9|11608.4|11606.4|2792
1647549600000|2022-03-17 20:40:00|11610.8|11608.8|11613.9|11611.9|11615.5|11613.5|11610.8|11608.8|1808
1647549900000|2022-03-17 20:45:00|11613.1|11611.1|11610|11608|11614.7|11612.7|11610|11608|1757
1647550200000|2022-03-17 20:50:00|11609.6|11607.6|11612.3|11610.3|11613.1|11611.1|11609.2|11607.2|2634
1647550500000|2022-03-17 20:55:00|11613.1|11611.1|11612.3|11610.3|11614.7|11612.7|11612.3|11610.3|3826
1647554400000|2022-03-17 22:00:00|11613.9|11611.9|11619|11617|11620.9|11618.9|11613.5|11611.5|1200
1647554700000|2022-03-17 22:05:00|11619.4|11617.4|11618.6|11616.6|11619.4|11617.4|11617.8|11615.8|88
1647555000000|2022-03-17 22:10:00|11617|11615|11618.6|11616.6|11619.4|11617.4|11617|11615|128
1647555300000|2022-03-17 22:15:00|11619.4|11617.4|11622.5|11620.5|11623.3|11621.3|11619|11617|331
1647555600000|2022-03-17 22:20:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.5|11618.5|104
1647555900000|2022-03-17 22:25:00|11620.1|11618.1|11621.3|11619.3|11621.7|11619.7|11619.4|11617.4|96
1647556200000|2022-03-17 22:30:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.9|11618.9|121
1647556500000|2022-03-17 22:35:00|11620.5|11618.5|11617|11615|11620.5|11618.5|11617|11615|152
1647556800000|2022-03-17 22:40:00|11616.6|11614.6|11616.2|11614.2|11616.6|11614.6|11615.5|11613.5|157
1647557100000|2022-03-17 22:45:00|11616.6|11614.6|11617.8|11615.8|11617.8|11615.8|11616.6|11614.6|133
1647557400000|2022-03-17 22:50:00|11618.6|11616.6|11619.4|11617.4|11619.4|11617.4|11617.8|11615.8|88
1647557700000|2022-03-17 22:55:00|11618.6|11616.6|11615.1|11613.1|11618.6|11616.6|11613.9|11611.9|131
1647558000000|2022-03-17 23:00:00|11615.5|11613.5|11617.8|11615.8|11617.8|11615.8|11615.5|11613.5|127
1647558300000|2022-03-17 23:05:00|11618.6|11616.6|11618.6|11616.6|11618.6|11616.6|11617.8|11615.8|62
1647558600000|2022-03-17 23:10:00|11620.1|11618.1|11619.4|11617.4|11620.1|11618.1|11619.4|11617.4|102
1647558900000|2022-03-17 23:15:00|11619|11617|11618.6|11616.6|11619.4|11617.4|11618.6|11616.6|230
1647559200000|2022-03-17 23:20:00|11619.4|11617.4|11619.4|11617.4|11620.1|11618.1|11619.4|11617.4|358
1647559500000|2022-03-17 23:25:00|11620.1|11618.1|11617.8|11615.8|11620.1|11618.1|11617.8|11615.8|159
1647559800000|2022-03-17 23:30:00|11619.4|11617.4|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|134
1647560100000|2022-03-17 23:35:00|11617|11615|11615.5|11613.5|11617|11615|11615.5|11613.5|145
1647560400000|2022-03-17 23:40:00|11614.7|11612.7|11617.4|11615.4|11617.8|11615.8|11613.9|11611.9|561
1647560700000|2022-03-17 23:45:00|11617|11615|11615.5|11613.5|11617|11615|11615.5|11613.5|287
1647561000000|2022-03-17 23:50:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11615.5|11613.5|248
1647561300000|2022-03-17 23:55:00|11617|11615|11619.4|11617.4|11619.4|11617.4|11616.2|11614.2|143
1647561600000|2022-03-18 00:00:00|11620.1|11618.1|11621.7|11619.7|11622.5|11620.5|11618.6|11616.6|489
1647561900000|2022-03-18 00:05:00|11621.3|11619.3|11620.1|11618.1|11621.7|11619.7|11619.4|11617.4|238
1647562200000|2022-03-18 00:10:00|11621.7|11619.7|11623.3|11621.3|11625.6|11623.6|11620.9|11618.9|695
1647562500000|2022-03-18 00:15:00|11622.9|11620.9|11624|11622|11624|11622|11622.5|11620.5|235
1647562800000|2022-03-18 00:20:00|11623.7|11621.7|11622.5|11620.5|11624|11622|11621.7|11619.7|507
1647563100000|2022-03-18 00:25:00|11621.7|11619.7|11620.5|11618.5|11622.5|11620.5|11618.6|11616.6|678
1647563400000|2022-03-18 00:30:00|11620.1|11618.1|11618.6|11616.6|11620.1|11618.1|11617|11615|175
1647563700000|2022-03-18 00:35:00|11619.4|11617.4|11614.7|11612.7|11619.4|11617.4|11612.3|11610.3|572
1647564000000|2022-03-18 00:40:00|11615.5|11613.5|11616.6|11614.6|11617|11615|11613.1|11611.1|461
1647564300000|2022-03-18 00:45:00|11617|11615|11618.6|11616.6|11619.4|11617.4|11616.6|11614.6|422
1647564600000|2022-03-18 00:50:00|11618.2|11616.2|11617|11615|11618.6|11616.6|11617|11615|156
1647564900000|2022-03-18 00:55:00|11616.2|11614.2|11614.7|11612.7|11616.2|11614.2|11613.1|11611.1|526
1647565200000|2022-03-18 01:00:00|11613.9|11611.9|11613.1|11611.1|11613.9|11611.9|11611.5|11609.5|545
1647565500000|2022-03-18 01:05:00|11613.9|11611.9|11611.5|11609.5|11614.7|11612.7|11610.8|11608.8|404
1647565800000|2022-03-18 01:10:00|11610.8|11608.8|11611.5|11609.5|11611.5|11609.5|11610.8|11608.8|137
1647566100000|2022-03-18 01:15:00|11612.3|11610.3|11614.7|11612.7|11615.1|11613.1|11612.3|11610.3|265
1647566400000|2022-03-18 01:20:00|11613.9|11611.9|11613.9|11611.9|11614.7|11612.7|11613.9|11611.9|107
1647566700000|2022-03-18 01:25:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|130
1647567000000|2022-03-18 01:30:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11610|11608|469
1647567300000|2022-03-18 01:35:00|11610|11608|11609.2|11607.2|11610|11608|11606.9|11604.9|941
1647567600000|2022-03-18 01:40:00|11608.4|11606.4|11606.5|11604.5|11609.2|11607.2|11606.1|11604.1|803
1647567900000|2022-03-18 01:45:00|11606.1|11604.1|11609.2|11607.2|11610.8|11608.8|11606.1|11604.1|422
1647568200000|2022-03-18 01:50:00|11610|11608|11608.4|11606.4|11610.8|11608.8|11608.4|11606.4|596
1647568500000|2022-03-18 01:55:00|11609.2|11607.2|11609.2|11607.2|11609.2|11607.2|11608.4|11606.4|361
1647568800000|2022-03-18 02:00:00|11610|11608|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|250
1647569100000|2022-03-18 02:05:00|11610.4|11608.4|11610.8|11608.8|11611.5|11609.5|11610|11608|352
1647569400000|2022-03-18 02:10:00|11610|11608|11610.8|11608.8|11610.8|11608.8|11608.4|11606.4|579
1647569700000|2022-03-18 02:15:00|11611.2|11609.2|11609.2|11607.2|11611.2|11609.2|11609.2|11607.2|217
1647570000000|2022-03-18 02:20:00|11609.6|11607.6|11609.2|11607.2|11610|11608|11608.4|11606.4|144
1647570300000|2022-03-18 02:25:00|11610|11608|11610|11608|11610.8|11608.8|11610|11608|179
1647570600000|2022-03-18 02:30:00|11609.2|11607.2|11608.4|11606.4|11609.2|11607.2|11608.4|11606.4|291
1647570900000|2022-03-18 02:35:00|11608.8|11606.8|11608.4|11606.4|11609.2|11607.2|11608|11606|74
1647571200000|2022-03-18 02:40:00|11608|11606|11608.4|11606.4|11608.4|11606.4|11608|11606|65
1647571500000|2022-03-18 02:45:00|11608|11606|11608.4|11606.4|11608.4|11606.4|11606.9|11604.9|116
1647571800000|2022-03-18 02:50:00|11607.6|11605.6|11608.4|11606.4|11608.4|11606.4|11607.6|11605.6|30
1647572100000|2022-03-18 02:55:00|11608.8|11606.8|11609.2|11607.2|11610|11608|11608.4|11606.4|128
1647572400000|2022-03-18 03:00:00|11609.6|11607.6|11609.2|11607.2|11610.8|11608.8|11609.2|11607.2|219
1647572700000|2022-03-18 03:05:00|11610|11608|11610|11608|11610|11608|11608.8|11606.8|160
1647573000000|2022-03-18 03:10:00|11610.8|11608.8|11611.5|11609.5|11612.3|11610.3|11610.8|11608.8|434
1647573300000|2022-03-18 03:15:00|11611.9|11609.9|11612.3|11610.3|11612.3|11610.3|11611.5|11609.5|264
1647573600000|2022-03-18 03:20:00|||||||||109
1647573900000|2022-03-18 03:25:00|11613.1|11611.1|11612.7|11610.7|11613.1|11611.1|11612.3|11610.3|172
1647574200000|2022-03-18 03:30:00|11612.3|11610.3|11611.5|11609.5|11613.1|11611.1|11611.5|11609.5|157
1647574500000|2022-03-18 03:35:00|11613.1|11611.1|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|115
1647574800000|2022-03-18 03:40:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|123
1647575100000|2022-03-18 03:45:00|11612.3|11610.3|11613.5|11611.5|11613.9|11611.9|11612.3|11610.3|354
1647575400000|2022-03-18 03:50:00|11613.1|11611.1|11613.1|11611.1|11613.9|11611.9|11612.3|11610.3|90
1647575700000|2022-03-18 03:55:00|11612.7|11610.7|11611.5|11609.5|11613.1|11611.1|11611.5|11609.5|120
1647576000000|2022-03-18 04:00:00|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|11611.5|11609.5|100
1647576300000|2022-03-18 04:05:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11611.5|11609.5|89
1647576600000|2022-03-18 04:10:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|44
1647576900000|2022-03-18 04:15:00|11611.5|11609.5|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|277
1647577200000|2022-03-18 04:20:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11610.8|11608.8|133
1647577500000|2022-03-18 04:25:00|11612.3|11610.3|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|75
1647577800000|2022-03-18 04:30:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|83
1647578100000|2022-03-18 04:35:00|11613.9|11611.9|11613.5|11611.5|11613.9|11611.9|11613.1|11611.1|261
1647578400000|2022-03-18 04:40:00|11613.1|11611.1|11612.3|11610.3|11613.9|11611.9|11611.5|11609.5|124
1647578700000|2022-03-18 04:45:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|84
1647579000000|2022-03-18 04:50:00|11613.5|11611.5|11613.1|11611.1|11613.9|11611.9|11613.1|11611.1|139
1647579300000|2022-03-18 04:55:00|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|69
1647579600000|2022-03-18 05:00:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11611.5|11609.5|123
1647579900000|2022-03-18 05:05:00|11611.2|11609.2|11611.2|11609.2|11611.2|11609.2|11610|11608|268
1647580200000|2022-03-18 05:10:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610.8|11608.8|210
1647580500000|2022-03-18 05:15:00|11610|11608|11610.8|11608.8|11610.8|11608.8|11610|11608|222
1647580800000|2022-03-18 05:20:00|11611.2|11609.2|11611.5|11609.5|11611.5|11609.5|11611.2|11609.2|56
1647581100000|2022-03-18 05:25:00|11610.8|11608.8|11610|11608|11611.5|11609.5|11609.2|11607.2|121
1647581400000|2022-03-18 05:30:00|11609.6|11607.6|11610|11608|11610.8|11608.8|11609.2|11607.2|214
1647581700000|2022-03-18 05:35:00|11609.2|11607.2|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|91
1647582000000|2022-03-18 05:40:00|11610.4|11608.4|11610.8|11608.8|11611.5|11609.5|11610.4|11608.4|121
1647582300000|2022-03-18 05:45:00|11611.9|11609.9|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|369
1647582600000|2022-03-18 05:50:00|11612.7|11610.7|11613.1|11611.1|11613.1|11611.1|11612.7|11610.7|54
1647582900000|2022-03-18 05:55:00|11612.3|11610.3|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|99
1647583200000|2022-03-18 06:00:00|11611.5|11609.5|11611.5|11609.5|11611.5|11609.5|11610|11608|528
1647583500000|2022-03-18 06:05:00|11611.9|11609.9|11612.3|11610.3|11612.3|11610.3|11611.9|11609.9|60
1647583800000|2022-03-18 06:10:00|11612.7|11610.7|11611.5|11609.5|11613.1|11611.1|11610.8|11608.8|129
1647584100000|2022-03-18 06:15:00|11611.9|11609.9|11610.8|11608.8|11611.9|11609.9|11610.8|11608.8|439
1647584400000|2022-03-18 06:20:00|11611.5|11609.5|11610.8|11608.8|11611.5|11609.5|11610.8|11608.8|86
1647584700000|2022-03-18 06:25:00|11611.2|11609.2|11612.3|11610.3|11612.3|11610.3|11611.2|11609.2|192
1647585000000|2022-03-18 06:30:00|11611.5|11609.5|11613.5|11611.5|11613.9|11611.9|11611.5|11609.5|391
1647585300000|2022-03-18 06:35:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|421
1647585600000|2022-03-18 06:40:00|11613.1|11611.1|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|118
1647585900000|2022-03-18 06:45:00|11611.9|11609.9|11610.8|11608.8|11612.3|11610.3|11609.2|11607.2|564
1647586200000|2022-03-18 06:50:00|11611.2|11609.2|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|653
1647586500000|2022-03-18 06:55:00|11611.5|11609.5|11610.8|11608.8|11613.1|11611.1|11610.8|11608.8|339
1647586800000|2022-03-18 07:00:00|11610.4|11608.4|11608.4|11606.4|11610.8|11608.8|11608.4|11606.4|487
1647587100000|2022-03-18 07:05:00|11608.8|11606.8|11606.9|11604.9|11610|11608|11606.9|11604.9|458
1647587400000|2022-03-18 07:10:00|11607.3|11605.3|11609.2|11607.2|11609.2|11607.2|11606.1|11604.1|674
1647587700000|2022-03-18 07:15:00|11610|11608|11609.2|11607.2|11610.8|11608.8|11608.4|11606.4|316
1647588000000|2022-03-18 07:20:00|11609.6|11607.6|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|295
1647588300000|2022-03-18 07:25:00|11610|11608|11610|11608|11610.8|11608.8|11609.2|11607.2|547
1647588600000|2022-03-18 07:30:00|11610.8|11608.8|11612.3|11610.3|11613.1|11611.1|11610.8|11608.8|572
1647588900000|2022-03-18 07:35:00|11612.7|11610.7|11613.9|11611.9|11613.9|11611.9|11611.5|11609.5|554
1647589200000|2022-03-18 07:40:00|11613.1|11611.1|11614.7|11612.7|11615.5|11613.5|11613.1|11611.1|500
1647589500000|2022-03-18 07:45:00|11614.3|11612.3|11615.5|11613.5|11615.5|11613.5|11613.9|11611.9|503
1647589800000|2022-03-18 07:50:00|11616.2|11614.2|11615.5|11613.5|11617|11615|11614.7|11612.7|1227
1647590100000|2022-03-18 07:55:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11614.7|11612.7|925
1647590400000|2022-03-18 08:00:00|11616.6|11614.6|11617|11615|11617|11615|11614.7|11612.7|1060
1647590700000|2022-03-18 08:05:00|11616.2|11614.2|11617|11615|11617|11615|11615.5|11613.5|303
1647591000000|2022-03-18 08:10:00|11616.2|11614.2|11613.1|11611.1|11616.2|11614.2|11612.3|11610.3|369
1647591300000|2022-03-18 08:15:00|11612.3|11610.3|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|674
1647591600000|2022-03-18 08:20:00|11611.9|11609.9|11612.3|11610.3|11613.1|11611.1|11610.8|11608.8|287
1647591900000|2022-03-18 08:25:00|11613.1|11611.1|11613.1|11611.1|11613.9|11611.9|11613.1|11611.1|302
1647592200000|2022-03-18 08:30:00|11613.9|11611.9|11613.9|11611.9|11613.9|11611.9|11613.1|11611.1|648
1647592500000|2022-03-18 08:35:00|11614.7|11612.7|11615.5|11613.5|11615.5|11613.5|11613.9|11611.9|505
1647592800000|2022-03-18 08:40:00|11615.1|11613.1|11617|11615|11617|11615|11613.9|11611.9|616
1647593100000|2022-03-18 08:45:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11614.7|11612.7|504
1647593400000|2022-03-18 08:50:00|11617|11615|11618.6|11616.6|11619.4|11617.4|11616.2|11614.2|428
1647593700000|2022-03-18 08:55:00|11619.4|11617.4|11617.8|11615.8|11619.4|11617.4|11617|11615|610
1647594000000|2022-03-18 09:00:00|11617|11615|11617.8|11615.8|11618.6|11616.6|11617|11615|1079
1647594300000|2022-03-18 09:05:00|11617|11615|11617|11615|11617.8|11615.8|11616.2|11614.2|332
1647594600000|2022-03-18 09:10:00|11617.8|11615.8|11617.8|11615.8|11618.6|11616.6|11617|11615|1160
1647594900000|2022-03-18 09:15:00|11617|11615|11618.6|11616.6|11618.6|11616.6|11617|11615|639
1647595200000|2022-03-18 09:20:00|11619.4|11617.4|11619.4|11617.4|11619.4|11617.4|11618.6|11616.6|157
1647595500000|2022-03-18 09:25:00|11618.6|11616.6|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|540
1647595800000|2022-03-18 09:30:00|11619|11617|11618.6|11616.6|11619.4|11617.4|11617|11615|775
1647596100000|2022-03-18 09:35:00|11619.4|11617.4|11620.1|11618.1|11621.7|11619.7|11618.6|11616.6|1693
1647596400000|2022-03-18 09:40:00|11620.9|11618.9|11620.9|11618.9|11620.9|11618.9|11620.9|11618.9|121
1647596700000|2022-03-18 09:45:00|11621.7|11619.7|11620.1|11618.1|11621.7|11619.7|11620.1|11618.1|480
1647597000000|2022-03-18 09:50:00|11620.5|11618.5|11620.1|11618.1|11620.9|11618.9|11619.4|11617.4|1009
1647597300000|2022-03-18 09:55:00|11620.9|11618.9|11621.7|11619.7|11621.7|11619.7|11619.4|11617.4|808
1647597600000|2022-03-18 10:00:00|11621.3|11619.3|11623.3|11621.3|11623.3|11621.3|11621.3|11619.3|625
1647597900000|2022-03-18 10:05:00|11622.5|11620.5|11624|11622|11624|11622|11622.5|11620.5|463
1647598200000|2022-03-18 10:10:00|11624.8|11622.8|11624.8|11622.8|11625.6|11623.6|11623.3|11621.3|1486
1647598500000|2022-03-18 10:15:00|11624|11622|11625.6|11623.6|11625.6|11623.6|11624|11622|680
1647598800000|2022-03-18 10:20:00|11624.8|11622.8|11624.8|11622.8|11624.8|11622.8|11623.3|11621.3|750
1647599100000|2022-03-18 10:25:00|11625.6|11623.6|11627.2|11625.2|11627.2|11625.2|11625.6|11623.6|837
1647599400000|2022-03-18 10:30:00|11628|11626|11628|11626|11629.5|11627.5|11628|11626|513
1647599700000|2022-03-18 10:35:00|11627.2|11625.2|11628|11626|11628.7|11626.7|11626.4|11624.4|1086
1647600000000|2022-03-18 10:40:00|11627.2|11625.2|11625.6|11623.6|11628|11626|11625.6|11623.6|572
1647600300000|2022-03-18 10:45:00|11626.4|11624.4|11627.2|11625.2|11627.2|11625.2|11626.4|11624.4|1009
1647600600000|2022-03-18 10:50:00|11626.4|11624.4|11625.6|11623.6|11626.4|11624.4|11624.8|11622.8|1408
1647600900000|2022-03-18 10:55:00|11624.8|11622.8|11627.2|11625.2|11628|11626|11624|11622|902
1647601200000|2022-03-18 11:00:00|11628|11626|11628|11626|11628|11626|11625.6|11623.6|1444
1647601500000|2022-03-18 11:05:00|11628.3|11626.3|11629.5|11627.5|11630.3|11628.3|11628.3|11626.3|1170
1647601800000|2022-03-18 11:10:00|11630.3|11628.3|11629.5|11627.5|11631.1|11629.1|11628.7|11626.7|1502
1647602100000|2022-03-18 11:15:00|11630.3|11628.3|11630.3|11628.3|11631.9|11629.9|11629.5|11627.5|1826
1647602400000|2022-03-18 11:20:00|11631.1|11629.1|11629.5|11627.5|11631.1|11629.1|11629.5|11627.5|863
1647602700000|2022-03-18 11:25:00|11628.7|11626.7|11629.5|11627.5|11630.3|11628.3|11627.2|11625.2|1082
1647603000000|2022-03-18 11:30:00|11628.7|11626.7|11630.3|11628.3|11631.1|11629.1|11628.7|11626.7|1138
1647603300000|2022-03-18 11:35:00|11629.9|11627.9|11628|11626|11629.9|11627.9|11627.2|11625.2|885
1647603600000|2022-03-18 11:40:00|11627.2|11625.2|11628.7|11626.7|11629.5|11627.5|11626.4|11624.4|988
1647603900000|2022-03-18 11:45:00|11628|11626|11626.4|11624.4|11628.7|11626.7|11626.4|11624.4|880
1647604200000|2022-03-18 11:50:00|11627.2|11625.2|11628|11626|11628.7|11626.7|11626.4|11624.4|1185
1647604500000|2022-03-18 11:55:00|11627.2|11625.2|11627.2|11625.2|11628|11626|11626.4|11624.4|1149
1647604800000|2022-03-18 12:00:00|11627.6|11625.6|11629.5|11627.5|11630.3|11628.3|11627.2|11625.2|2036
1647605100000|2022-03-18 12:05:00|11630.3|11628.3|11627.2|11625.2|11630.3|11628.3|11627.2|11625.2|1871
1647605400000|2022-03-18 12:10:00|11626.4|11624.4|11623.7|11621.7|11627.2|11625.2|11623.3|11621.3|1720
1647605700000|2022-03-18 12:15:00|11624|11622|11624.8|11622.8|11625.6|11623.6|11623.3|11621.3|2332
1647606000000|2022-03-18 12:20:00|11624.4|11622.4|11617|11615|11624.4|11622.4|11617|11615|3978
1647606300000|2022-03-18 12:25:00|11616.2|11614.2|11617|11615|11619.4|11617.4|11615.5|11613.5|2969
1647606600000|2022-03-18 12:30:00|11617.8|11615.8|11613.9|11611.9|11617.8|11615.8|11613.9|11611.9|3129
1647606900000|2022-03-18 12:35:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2609
1647607200000|2022-03-18 12:40:00|11614.7|11612.7|11617.8|11615.8|11617.8|11615.8|11614.7|11612.7|5072
1647607500000|2022-03-18 12:45:00|11617|11615|11615.5|11613.5|11617|11615|11614.7|11612.7|3119
1647607800000|2022-03-18 12:50:00|11614.7|11612.7|11607.6|11605.6|11614.7|11612.7|11599|11597|12767
1647608100000|2022-03-18 12:55:00|11606.9|11604.9|11608.4|11606.4|11608.4|11606.4|11605.3|11603.3|5233
1647608400000|2022-03-18 13:00:00|11607.6|11605.6|11606.9|11604.9|11608.4|11606.4|11604.5|11602.5|3689
1647608700000|2022-03-18 13:05:00|11606.1|11604.1|11607.6|11605.6|11608.4|11606.4|11605.3|11603.3|4564
1647609000000|2022-03-18 13:10:00|11606.9|11604.9|11606.1|11604.1|11607.6|11605.6|11604.5|11602.5|4022
1647609300000|2022-03-18 13:15:00|11605.3|11603.3|11606.9|11604.9|11607.6|11605.6|11604.5|11602.5|4440
1647609600000|2022-03-18 13:20:00|11606.1|11604.1|11603|11601|11608.4|11606.4|11602.2|11600.2|3201
1647609900000|2022-03-18 13:25:00|11602.2|11600.2|11600.6|11598.6|11606.1|11604.1|11600.6|11598.6|3307
1647610200000|2022-03-18 13:30:00|11601.4|11599.4|11608.4|11606.4|11609.2|11607.2|11600.6|11598.6|4776
1647610500000|2022-03-18 13:35:00|11609.2|11607.2|11606.9|11604.9|11610|11608|11606.1|11604.1|3947
1647610800000|2022-03-18 13:40:00|11606.1|11604.1|11606.9|11604.9|11606.9|11604.9|11604.5|11602.5|2659
1647611100000|2022-03-18 13:45:00|11606.5|11604.5|11609.6|11607.6|11610|11608|11604.5|11602.5|4172
1647611400000|2022-03-18 13:50:00|11609.2|11607.2|11608.4|11606.4|11611.2|11609.2|11606.9|11604.9|5179
1647611700000|2022-03-18 13:55:00|11609.2|11607.2|11614.7|11612.7|11614.7|11612.7|11608.4|11606.4|6448
1647612000000|2022-03-18 14:00:00|11615.5|11613.5|11613.1|11611.1|11616.2|11614.2|11612.3|11610.3|6380
1647612300000|2022-03-18 14:05:00|11613.9|11611.9|11613.1|11611.1|11613.9|11611.9|11610|11608|4752
1647612600000|2022-03-18 14:10:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11609.2|11607.2|2935
1647612900000|2022-03-18 14:15:00|11611.5|11609.5|11610|11608|11611.5|11609.5|11609.2|11607.2|2573
1647613200000|2022-03-18 14:20:00|11610.8|11608.8|11612.3|11610.3|11613.5|11611.5|11610|11608|5213
1647613500000|2022-03-18 14:25:00|11613.1|11611.1|11611.5|11609.5|11613.1|11611.1|11611.5|11609.5|3940
1647613800000|2022-03-18 14:30:00|11612.3|11610.3|11608.4|11606.4|11612.3|11610.3|11606.9|11604.9|3449
1647614100000|2022-03-18 14:35:00|11609.2|11607.2|11606.9|11604.9|11609.2|11607.2|11606.9|11604.9|3368
1647614400000|2022-03-18 14:40:00|11606.1|11604.1|11609.2|11607.2|11610|11608|11606.1|11604.1|2773
1647614700000|2022-03-18 14:45:00|11608.4|11606.4|11610|11608|11610|11608|11608.4|11606.4|3419
1647615000000|2022-03-18 14:50:00|11609.2|11607.2|11610|11608|11610.8|11608.8|11608.4|11606.4|3751
1647615300000|2022-03-18 14:55:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610|11608|1722
1647615600000|2022-03-18 15:00:00|11611.5|11609.5|11613.9|11611.9|11614.7|11612.7|11611.5|11609.5|1542
1647615900000|2022-03-18 15:05:00|11613.1|11611.1|11613.1|11611.1|11613.9|11611.9|11611.9|11609.9|1584
1647616200000|2022-03-18 15:10:00|11612.3|11610.3|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|1991
1647616500000|2022-03-18 15:15:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|1854
1647616800000|2022-03-18 15:20:00|11613.9|11611.9|11613.9|11611.9|11617.8|11615.8|11613.9|11611.9|5261
1647617100000|2022-03-18 15:25:00|11613.1|11611.1|11617|11615|11617|11615|11613.1|11611.1|3408
1647617400000|2022-03-18 15:30:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11615.5|11613.5|2261
1647617700000|2022-03-18 15:35:00|11617|11615|11616.2|11614.2|11617.8|11615.8|11609.2|11607.2|8163
1647618000000|2022-03-18 15:40:00|11615.5|11613.5|11613.9|11611.9|11616.2|11614.2|11613.9|11611.9|2945
1647618300000|2022-03-18 15:45:00|11613.1|11611.1|11611.5|11609.5|11613.9|11611.9|11611.5|11609.5|1949
1647618600000|2022-03-18 15:50:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11610|11608|1552
1647618900000|2022-03-18 15:55:00|11610|11608|11610.8|11608.8|11611.5|11609.5|11609.2|11607.2|2023
1647619200000|2022-03-18 16:00:00|11611.5|11609.5|11613.1|11611.1|11613.9|11611.9|11610.8|11608.8|2058
1647619500000|2022-03-18 16:05:00|11612.7|11610.7|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|2053
1647619800000|2022-03-18 16:10:00|11611.5|11609.5|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|1868
1647620100000|2022-03-18 16:15:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2697
1647620400000|2022-03-18 16:20:00|11614.7|11612.7|11611.5|11609.5|11614.7|11612.7|11611.5|11609.5|2623
1647620700000|2022-03-18 16:25:00|11610.8|11608.8|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|689
1647621000000|2022-03-18 16:30:00|11611.9|11609.9|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|1151
1647621300000|2022-03-18 16:35:00|11613.1|11611.1|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|1308
1647621600000|2022-03-18 16:40:00|11611.9|11609.9|11610|11608|11613.1|11611.1|11610|11608|1101
1647621900000|2022-03-18 16:45:00|11610.8|11608.8|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|1532
1647622200000|2022-03-18 16:50:00|11610|11608|11609.2|11607.2|11610|11608|11608.4|11606.4|2717
1647622500000|2022-03-18 16:55:00|11608.8|11606.8|11608.4|11606.4|11609.2|11607.2|11608.4|11606.4|2164
1647622800000|2022-03-18 17:00:00|11609.2|11607.2|11607.6|11605.6|11610|11608|11607.6|11605.6|2092
1647623100000|2022-03-18 17:05:00|11608.4|11606.4|11607.6|11605.6|11608.4|11606.4|11606.9|11604.9|2036
1647623400000|2022-03-18 17:10:00|11607.3|11605.3|11610.8|11608.8|11610.8|11608.8|11606.9|11604.9|2266
1647623700000|2022-03-18 17:15:00|11610|11608|11612.3|11610.3|11612.3|11610.3|11610|11608|2169
1647624000000|2022-03-18 17:20:00|11611.9|11609.9|11610|11608|11612.3|11610.3|11609.2|11607.2|889
1647624300000|2022-03-18 17:25:00|11609.2|11607.2|11610|11608|11610|11608|11609.2|11607.2|223
1647624600000|2022-03-18 17:30:00|11609.2|11607.2|11608.4|11606.4|11610|11608|11608.4|11606.4|1112
1647624900000|2022-03-18 17:35:00|11609.2|11607.2|11607.6|11605.6|11610|11608|11607.6|11605.6|1549
1647625200000|2022-03-18 17:40:00|11608|11606|11606.9|11604.9|11608.4|11606.4|11606.9|11604.9|1497
1647625500000|2022-03-18 17:45:00|11607.6|11605.6|11606.9|11604.9|11608.4|11606.4|11606.9|11604.9|2311
1647625800000|2022-03-18 17:50:00|11606.1|11604.1|11606.9|11604.9|11608.4|11606.4|11606.1|11604.1|6315
1647626100000|2022-03-18 17:55:00|11607.6|11605.6|11606.9|11604.9|11608.4|11606.4|11606.9|11604.9|2074
1647626400000|2022-03-18 18:00:00|11606.1|11604.1|11606.1|11604.1|11606.9|11604.9|11606.1|11604.1|1031
1647626700000|2022-03-18 18:05:00|11606.9|11604.9|11607.6|11605.6|11607.6|11605.6|11606.9|11604.9|1134
1647627000000|2022-03-18 18:10:00|11608.4|11606.4|11609.2|11607.2|11610|11608|11607.6|11605.6|1415
1647627300000|2022-03-18 18:15:00|11608.4|11606.4|11610|11608|11610|11608|11608.4|11606.4|2777
1647627600000|2022-03-18 18:20:00|11609.2|11607.2|11610|11608|11610|11608|11608.4|11606.4|2309
1647627900000|2022-03-18 18:25:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610|11608|1139
1647628200000|2022-03-18 18:30:00|11610|11608|11610.8|11608.8|11611.5|11609.5|11610|11608|2287
1647628500000|2022-03-18 18:35:00|11610|11608|11610|11608|11610.8|11608.8|11609.2|11607.2|4112
1647628800000|2022-03-18 18:40:00|11609.2|11607.2|11611.5|11609.5|11611.5|11609.5|11609.2|11607.2|1068
1647629100000|2022-03-18 18:45:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11610|11608|2216
1647629400000|2022-03-18 18:50:00|11610|11608|11610|11608|11610|11608|11609.2|11607.2|2514
1647629700000|2022-03-18 18:55:00|11610.8|11608.8|11612.3|11610.3|11612.3|11610.3|11610|11608|2719
1647630000000|2022-03-18 19:00:00|11613.1|11611.1|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|1927
1647630300000|2022-03-18 19:05:00|11613.1|11611.1|11614.7|11612.7|11615.5|11613.5|11613.1|11611.1|2833
1647630600000|2022-03-18 19:10:00|11615.1|11613.1|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|1733
1647630900000|2022-03-18 19:15:00|11613.5|11611.5|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|1250
1647631200000|2022-03-18 19:20:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|809
1647631500000|2022-03-18 19:25:00|11614.7|11612.7|11614.7|11612.7|11614.7|11612.7|11613.1|11611.1|1027
1647631800000|2022-03-18 19:30:00|11613.9|11611.9|11613.9|11611.9|11613.9|11611.9|11613.1|11611.1|1115
1647632100000|2022-03-18 19:35:00|11613.1|11611.1|11615.5|11613.5|11615.5|11613.5|11613.1|11611.1|1538
1647632400000|2022-03-18 19:40:00|11614.7|11612.7|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2237
1647632700000|2022-03-18 19:45:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2521
1647633000000|2022-03-18 19:50:00|11614.7|11612.7|11616.2|11614.2|11616.2|11614.2|11613.9|11611.9|2892
1647633300000|2022-03-18 19:55:00|11617|11615|11610|11608|11617|11615|11610|11608|6204
1647633600000|2022-03-18 20:00:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610|11608|3269
1647633900000|2022-03-18 20:05:00|11611.5|11609.5|11613.9|11611.9|11613.9|11611.9|11611.5|11609.5|1095
1647634200000|2022-03-18 20:10:00|11614.7|11612.7|11616.2|11614.2|11617|11615|11614.7|11612.7|2940
1647634500000|2022-03-18 20:15:00|11615.5|11613.5|11615.5|11613.5|11617|11615|11615.5|11613.5|1535
1647634800000|2022-03-18 20:20:00|11615.1|11613.1|11612.3|11610.3|11615.1|11613.1|11611.5|11609.5|1567
1647635100000|2022-03-18 20:25:00|11611.5|11609.5|11611.5|11609.5|11611.5|11609.5|11610.8|11608.8|922
1647635400000|2022-03-18 20:30:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|826
1647635700000|2022-03-18 20:35:00|11612.7|11610.7|11614.7|11612.7|11614.7|11612.7|11612.3|11610.3|347
1647636000000|2022-03-18 20:40:00|11613.9|11611.9|11612.3|11610.3|11614.7|11612.7|11612.3|11610.3|1080
1647636300000|2022-03-18 20:45:00|11611.9|11609.9|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|718
1647636600000|2022-03-18 20:50:00|11611.9|11609.9|11611.5|11609.5|11612.3|11610.3|11611.5|11609.5|1289
1647636900000|2022-03-18 20:55:00|11611.9|11609.9|11613.9|11611.9|11613.9|11611.9|11611.5|11609.5|1233
1647813600000|2022-03-20 22:00:00|11606.5|11604.5|11606.1|11604.1|11609.2|11607.2|11601.4|11599.4|1100
1647813900000|2022-03-20 22:05:00|11606.5|11604.5|11606.9|11604.9|11607.6|11605.6|11606.5|11604.5|71
1647814200000|2022-03-20 22:10:00|11606.1|11604.1|11605.3|11603.3|11606.1|11604.1|11605.3|11603.3|50
1647814500000|2022-03-20 22:15:00|11605.7|11603.7|11605.7|11603.7|11606.1|11604.1|11605.3|11603.3|44
1647814800000|2022-03-20 22:20:00|11605.3|11603.3|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|80
1647815100000|2022-03-20 22:25:00|11605.7|11603.7|11606.1|11604.1|11606.1|11604.1|11605.7|11603.7|35
1647815400000|2022-03-20 22:30:00|11606.5|11604.5|11606.1|11604.1|11606.5|11604.5|11605.3|11603.3|257
1647815700000|2022-03-20 22:35:00|11605.3|11603.3|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|566
1647816000000|2022-03-20 22:40:00|11606.1|11604.1|11606.9|11604.9|11607.6|11605.6|11605.3|11603.3|514
1647816300000|2022-03-20 22:45:00|11607.3|11605.3|11607.6|11605.6|11607.6|11605.6|11606.9|11604.9|94
1647816600000|2022-03-20 22:50:00|11606.9|11604.9|11606.9|11604.9|11607.6|11605.6|11606.9|11604.9|104
1647816900000|2022-03-20 22:55:00|11606.1|11604.1|11606.1|11604.1|11606.9|11604.9|11605.3|11603.3|358
1647817200000|2022-03-20 23:00:00|11606.5|11604.5|11606.9|11604.9|11607.6|11605.6|11606.5|11604.5|125
1647817500000|2022-03-20 23:05:00|11606.1|11604.1|11604.5|11602.5|11606.9|11604.9|11604.5|11602.5|163
1647817800000|2022-03-20 23:10:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|90
1647818100000|2022-03-20 23:15:00|11605.7|11603.7|11604.5|11602.5|11606.1|11604.1|11604.5|11602.5|82
1647818400000|2022-03-20 23:20:00|11605.3|11603.3|11606.1|11604.1|11606.1|11604.1|11604.5|11602.5|86
1647818700000|2022-03-20 23:25:00|11606.9|11604.9|11605.3|11603.3|11606.9|11604.9|11605.3|11603.3|220
1647819000000|2022-03-20 23:30:00|11606.1|11604.1|11605.3|11603.3|11606.1|11604.1|11605.3|11603.3|181
1647819300000|2022-03-20 23:35:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|77
1647819600000|2022-03-20 23:40:00|11604.5|11602.5|11604.9|11602.9|11606.1|11604.1|11604.5|11602.5|125
1647819900000|2022-03-20 23:45:00|11605.3|11603.3|11604.9|11602.9|11606.1|11604.1|11604.5|11602.5|158
1647820200000|2022-03-20 23:50:00|11604.5|11602.5|11604.5|11602.5|11605.3|11603.3|11604.5|11602.5|77
1647820500000|2022-03-20 23:55:00|11603.7|11601.7|11603|11601|11604.5|11602.5|11603|11601|269
1647820800000|2022-03-21 00:00:00|11603.3|11601.3|11603.7|11601.7|11603.7|11601.7|11602.2|11600.2|187
1647821100000|2022-03-21 00:05:00|11603.3|11601.3|11605.3|11603.3|11605.3|11603.3|11603|11601|122
1647821400000|2022-03-21 00:10:00|11604.9|11602.9|11604.5|11602.5|11606.1|11604.1|11604.5|11602.5|217
1647821700000|2022-03-21 00:15:00|11605.3|11603.3|11606.9|11604.9|11606.9|11604.9|11604.9|11602.9|151
1647822000000|2022-03-21 00:20:00|11607.3|11605.3|11606.9|11604.9|11607.6|11605.6|11606.9|11604.9|123
1647822300000|2022-03-21 00:25:00|11607.6|11605.6|11606.9|11604.9|11607.6|11605.6|11606.1|11604.1|235
1647822600000|2022-03-21 00:30:00|11606.1|11604.1|11604.9|11602.9|11606.1|11604.1|11604.5|11602.5|187
1647822900000|2022-03-21 00:35:00|11604.5|11602.5|11604.5|11602.5|11605.3|11603.3|11603.7|11601.7|132
1647823200000|2022-03-21 00:40:00|11603.7|11601.7|11604.1|11602.1|11604.1|11602.1|11603.7|11601.7|58
1647823500000|2022-03-21 00:45:00|11603.7|11601.7|11603|11601|11604.1|11602.1|11603|11601|97
1647823800000|2022-03-21 00:50:00|11603.3|11601.3|11603|11601|11603.7|11601.7|11603|11601|79
1647824100000|2022-03-21 00:55:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11601.4|11599.4|500
1647824400000|2022-03-21 01:00:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11600.6|11598.6|415
1647824700000|2022-03-21 01:05:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11601.4|11599.4|51
1647825000000|2022-03-21 01:10:00|11601|11599|11601.4|11599.4|11601.4|11599.4|11600.6|11598.6|81
1647825300000|2022-03-21 01:15:00|11601.8|11599.8|11602.2|11600.2|11602.2|11600.2|11601.8|11599.8|93
1647825600000|2022-03-21 01:20:00|11602.6|11600.6|11603|11601|11603|11601|11602.6|11600.6|121
1647825900000|2022-03-21 01:25:00|11603.3|11601.3|11603|11601|11603.3|11601.3|11603|11601|108
1647826200000|2022-03-21 01:30:00|11602.6|11600.6|11603|11601|11603|11601|11602.6|11600.6|75
1647826500000|2022-03-21 01:35:00|11602.6|11600.6|11602.6|11600.6|11603|11601|11602.2|11600.2|183
1647826800000|2022-03-21 01:40:00|11602.2|11600.2|11603|11601|11603.7|11601.7|11602.2|11600.2|263
1647827100000|2022-03-21 01:45:00|11603.3|11601.3|11603.7|11601.7|11603.7|11601.7|11603|11601|123
1647827400000|2022-03-21 01:50:00|||||||||34
1647827700000|2022-03-21 01:55:00|11604.5|11602.5|11603.7|11601.7|11604.5|11602.5|11603|11601|317
1647828000000|2022-03-21 02:00:00|11604.5|11602.5|11605.3|11603.3|11605.3|11603.3|11603.7|11601.7|463
1647828300000|2022-03-21 02:05:00|11606.1|11604.1|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|202
1647828600000|2022-03-21 02:10:00|11606.1|11604.1|11606.1|11604.1|11606.9|11604.9|11605.3|11603.3|127
1647828900000|2022-03-21 02:15:00|11605.7|11603.7|11606.1|11604.1|11606.1|11604.1|11605.3|11603.3|111
1647829200000|2022-03-21 02:20:00|11605.7|11603.7|11605.3|11603.3|11606.1|11604.1|11605.3|11603.3|124
1647829500000|2022-03-21 02:25:00|11605.7|11603.7|11603.7|11601.7|11606.1|11604.1|11603.7|11601.7|105
1647829800000|2022-03-21 02:30:00|11604.5|11602.5|11604.5|11602.5|11604.9|11602.9|11603.7|11601.7|79
1647830100000|2022-03-21 02:35:00|11605.3|11603.3|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|48
1647830400000|2022-03-21 02:40:00|||||||||78
1647830700000|2022-03-21 02:45:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|45
1647831000000|2022-03-21 02:50:00|||||||||31
1647831300000|2022-03-21 02:55:00|11604.5|11602.5|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|58
1647831600000|2022-03-21 03:00:00|11604.5|11602.5|11604.5|11602.5|11605.3|11603.3|11604.5|11602.5|102
1647831900000|2022-03-21 03:05:00|11603.7|11601.7|11603.7|11601.7|11603.7|11601.7|11603.7|11601.7|177
1647832200000|2022-03-21 03:10:00|11603|11601|11603|11601|11603|11601|11602.2|11600.2|201
1647832500000|2022-03-21 03:15:00|11601.8|11599.8|11601.4|11599.4|11602.2|11600.2|11601.4|11599.4|86
1647832800000|2022-03-21 03:20:00|||||||||91
1647833100000|2022-03-21 03:25:00|||||||||121
1647833400000|2022-03-21 03:30:00|11600.6|11598.6|11601.4|11599.4|11601.4|11599.4|11600.6|11598.6|173
1647833700000|2022-03-21 03:35:00|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|183
1647834000000|2022-03-21 03:40:00|11601.4|11599.4|11601.4|11599.4|11601.4|11599.4|11600.6|11598.6|1236
1647834300000|2022-03-21 03:45:00|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|156
1647834600000|2022-03-21 03:50:00|11599.8|11597.8|11599|11597|11600.2|11598.2|11599|11597|326
1647834900000|2022-03-21 03:55:00|11599.8|11597.8|11599.8|11597.8|11599.8|11597.8|11599|11597|232
1647835200000|2022-03-21 04:00:00|11599|11597|11599.8|11597.8|11599.8|11597.8|11599|11597|247
1647835500000|2022-03-21 04:05:00|||||||||34
1647835800000|2022-03-21 04:10:00|11599|11597|11599.8|11597.8|11599.8|11597.8|11599|11597|325
1647836100000|2022-03-21 04:15:00|11598.7|11596.7|11596.7|11594.7|11598.7|11596.7|11596.7|11594.7|478
1647836400000|2022-03-21 04:20:00|11597.5|11595.5|11597.5|11595.5|11597.5|11595.5|11597.1|11595.1|295
1647836700000|2022-03-21 04:25:00|11596.7|11594.7|11595.9|11593.9|11596.7|11594.7|11595.9|11593.9|89
1647837000000|2022-03-21 04:30:00|11595.1|11593.1|11595.1|11593.1|11595.9|11593.9|11595.1|11593.1|373
1647837300000|2022-03-21 04:35:00|11594.4|11592.4|11595.1|11593.1|11595.1|11593.1|11594.4|11592.4|399
1647837600000|2022-03-21 04:40:00|||||||||168
1647837900000|2022-03-21 04:45:00|11594.4|11592.4|11595.1|11593.1|11595.1|11593.1|11594.4|11592.4|168
1647838200000|2022-03-21 04:50:00|11594.4|11592.4|11594.4|11592.4|11594.4|11592.4|11594.4|11592.4|136
1647838500000|2022-03-21 04:55:00|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|119
1647838800000|2022-03-21 05:00:00|11594.4|11592.4|11592.8|11590.8|11594.4|11592.4|11592.8|11590.8|216
1647839100000|2022-03-21 05:05:00|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|108
1647839400000|2022-03-21 05:10:00|11594.4|11592.4|11595.1|11593.1|11595.9|11593.9|11594.4|11592.4|451
1647839700000|2022-03-21 05:15:00|||||||||40
1647840000000|2022-03-21 05:20:00|11594.4|11592.4|11595.9|11593.9|11595.9|11593.9|11594.4|11592.4|149
1647840300000|2022-03-21 05:25:00|11595.1|11593.1|11594.4|11592.4|11595.1|11593.1|11594.4|11592.4|147
1647840600000|2022-03-21 05:30:00|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|90
1647840900000|2022-03-21 05:35:00|11594.4|11592.4|11593.6|11591.6|11594.4|11592.4|11593.6|11591.6|92
1647841200000|2022-03-21 05:40:00|11594.4|11592.4|11594|11592|11594.4|11592.4|11593.6|11591.6|123
1647841500000|2022-03-21 05:45:00|11593.6|11591.6|11594.4|11592.4|11594.4|11592.4|11592.8|11590.8|179
1647841800000|2022-03-21 05:50:00|11594|11592|11594.4|11592.4|11594.4|11592.4|11593.6|11591.6|203
1647842100000|2022-03-21 05:55:00|11593.6|11591.6|11592.8|11590.8|11594.4|11592.4|11592.8|11590.8|146
1647842400000|2022-03-21 06:00:00|11593.6|11591.6|11588.9|11586.9|11593.6|11591.6|11588.9|11586.9|928
1647842700000|2022-03-21 06:05:00|11589.7|11587.7|11588.9|11586.9|11589.7|11587.7|11588.1|11586.1|233
1647843000000|2022-03-21 06:10:00|11588.1|11586.1|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|162
1647843300000|2022-03-21 06:15:00|11589.7|11587.7|11588.9|11586.9|11589.7|11587.7|11588.9|11586.9|326
1647843600000|2022-03-21 06:20:00|11589.7|11587.7|11588.1|11586.1|11589.7|11587.7|11587.3|11585.3|301
1647843900000|2022-03-21 06:25:00|11587.3|11585.3|11588.1|11586.1|11588.1|11586.1|11587.3|11585.3|503
1647844200000|2022-03-21 06:30:00|11587.3|11585.3|11588.1|11586.1|11588.9|11586.9|11587.3|11585.3|371
1647844500000|2022-03-21 06:35:00|11588.9|11586.9|11587.3|11585.3|11588.9|11586.9|11587.3|11585.3|772
1647844800000|2022-03-21 06:40:00|||||||||61
1647845100000|2022-03-21 06:45:00|11588.1|11586.1|11588.1|11586.1|11588.1|11586.1|11588.1|11586.1|202
1647845400000|2022-03-21 06:50:00|11587.3|11585.3|11587.3|11585.3|11588.1|11586.1|11587.3|11585.3|404
1647845700000|2022-03-21 06:55:00|11588.1|11586.1|11587.3|11585.3|11588.1|11586.1|11587.3|11585.3|371
1647846000000|2022-03-21 07:00:00|11588.1|11586.1|11590.5|11588.5|11590.5|11588.5|11588.1|11586.1|844
1647846300000|2022-03-21 07:05:00|11589.7|11587.7|11591.2|11589.2|11591.2|11589.2|11589.7|11587.7|492
1647846600000|2022-03-21 07:10:00|11590.5|11588.5|11592.8|11590.8|11592.8|11590.8|11590.5|11588.5|1482
1647846900000|2022-03-21 07:15:00|11592|11590|11590.5|11588.5|11592|11590|11590.5|11588.5|979
1647847200000|2022-03-21 07:20:00|11591.2|11589.2|11594.4|11592.4|11594.4|11592.4|11589.7|11587.7|1546
1647847500000|2022-03-21 07:25:00|11595.1|11593.1|11594.4|11592.4|11595.1|11593.1|11593.6|11591.6|971
1647847800000|2022-03-21 07:30:00|11595.1|11593.1|11595.9|11593.9|11596.7|11594.7|11595.1|11593.1|742
1647848100000|2022-03-21 07:35:00|11595.1|11593.1|11595.9|11593.9|11595.9|11593.9|11593.6|11591.6|538
1647848400000|2022-03-21 07:40:00|11595.1|11593.1|11595.1|11593.1|11595.1|11593.1|11594.8|11592.8|833
1647848700000|2022-03-21 07:45:00|11594.4|11592.4|11595.1|11593.1|11595.9|11593.9|11594.4|11592.4|780
1647849000000|2022-03-21 07:50:00|11595.9|11593.9|11595.9|11593.9|11595.9|11593.9|11595.1|11593.1|543
1647849300000|2022-03-21 07:55:00|11595.1|11593.1|11595.9|11593.9|11595.9|11593.9|11595.1|11593.1|729
1647849600000|2022-03-21 08:00:00|11596.7|11594.7|11592|11590|11596.7|11594.7|11592|11590|2050
1647849900000|2022-03-21 08:05:00|11591.2|11589.2|11592.8|11590.8|11593.6|11591.6|11590.5|11588.5|1505
1647850200000|2022-03-21 08:10:00|11592|11590|11591.2|11589.2|11592.8|11590.8|11590.5|11588.5|1136
1647850500000|2022-03-21 08:15:00|11591.6|11589.6|11591.2|11589.2|11592|11590|11588.9|11586.9|550
1647850800000|2022-03-21 08:20:00|11588.9|11586.9|11588.1|11586.1|11589.7|11587.7|11587.3|11585.3|724
1647851100000|2022-03-21 08:25:00|11588.9|11586.9|11588.1|11586.1|11588.9|11586.9|11587.3|11585.3|1245
1647851400000|2022-03-21 08:30:00|11588.5|11586.5|11589.7|11587.7|11590.5|11588.5|11588.1|11586.1|964
1647851700000|2022-03-21 08:35:00|11589.3|11587.3|11588.1|11586.1|11589.7|11587.7|11587.7|11585.7|612
1647852000000|2022-03-21 08:40:00|11588.9|11586.9|11589.7|11587.7|11589.7|11587.7|11588.5|11586.5|610
1647852300000|2022-03-21 08:45:00|11590.5|11588.5|11590.5|11588.5|11591.2|11589.2|11590.5|11588.5|768
1647852600000|2022-03-21 08:50:00|11591.2|11589.2|11588.1|11586.1|11591.2|11589.2|11588.1|11586.1|650
1647852900000|2022-03-21 08:55:00|11588.9|11586.9|11588.9|11586.9|11589.7|11587.7|11588.1|11586.1|541
1647853200000|2022-03-21 09:00:00|11590.5|11588.5|11590.5|11588.5|11591.2|11589.2|11589.7|11587.7|2113
1647853500000|2022-03-21 09:05:00|11591.2|11589.2|11588.1|11586.1|11592|11590|11588.1|11586.1|865
1647853800000|2022-03-21 09:10:00|11588.9|11586.9|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|713
1647854100000|2022-03-21 09:15:00|11588.1|11586.1|11586.5|11584.5|11588.9|11586.9|11586.5|11584.5|812
1647854400000|2022-03-21 09:20:00|11585.8|11583.8|11586.5|11584.5|11587.3|11585.3|11585.8|11583.8|861
1647854700000|2022-03-21 09:25:00|11586.9|11584.9|11587.3|11585.3|11588.1|11586.1|11586.5|11584.5|563
1647855000000|2022-03-21 09:30:00|11586.5|11584.5|11585.8|11583.8|11586.5|11584.5|11585.8|11583.8|1204
1647855300000|2022-03-21 09:35:00|11586.2|11584.2|11588.9|11586.9|11588.9|11586.9|11585.8|11583.8|2113
1647855600000|2022-03-21 09:40:00|11588.1|11586.1|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|583
1647855900000|2022-03-21 09:45:00|11589.7|11587.7|11588.9|11586.9|11589.7|11587.7|11588.5|11586.5|358
1647856200000|2022-03-21 09:50:00|11589.7|11587.7|11589.7|11587.7|11590.5|11588.5|11588.9|11586.9|700
1647856500000|2022-03-21 09:55:00|11588.9|11586.9|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|1226
1647856800000|2022-03-21 10:00:00|11589.7|11587.7|11589.7|11587.7|11589.7|11587.7|11588.9|11586.9|479
1647857100000|2022-03-21 10:05:00|11590.5|11588.5|11591.2|11589.2|11591.2|11589.2|11590.5|11588.5|733
1647857400000|2022-03-21 10:10:00|11590.5|11588.5|11591.2|11589.2|11591.2|11589.2|11589.7|11587.7|720
1647857700000|2022-03-21 10:15:00|11590.5|11588.5|11592|11590|11592|11590|11590.5|11588.5|728
1647858000000|2022-03-21 10:20:00|11591.2|11589.2|11592.8|11590.8|11592.8|11590.8|11591.2|11589.2|526
1647858300000|2022-03-21 10:25:00|11592|11590|11591.2|11589.2|11592.8|11590.8|11591.2|11589.2|728
1647858600000|2022-03-21 10:30:00|11591.6|11589.6|11592.8|11590.8|11592.8|11590.8|11591.2|11589.2|616
1647858900000|2022-03-21 10:35:00|11592|11590|11592|11590|11592.8|11590.8|11592|11590|579
1647859200000|2022-03-21 10:40:00|11592.8|11590.8|11592|11590|11592.8|11590.8|11591.2|11589.2|1276
1647859500000|2022-03-21 10:45:00|11591.2|11589.2|11592|11590|11592|11590|11591.2|11589.2|374
1647859800000|2022-03-21 10:50:00|11591.2|11589.2|11592|11590|11592.8|11590.8|11591.2|11589.2|637
1647860100000|2022-03-21 10:55:00|11592.8|11590.8|11592|11590|11592.8|11590.8|11592|11590|652
1647860400000|2022-03-21 11:00:00|11591.6|11589.6|11590.5|11588.5|11591.6|11589.6|11589.7|11587.7|1234
1647860700000|2022-03-21 11:05:00|11591.2|11589.2|11591.2|11589.2|11592|11590|11590.5|11588.5|1097
1647861000000|2022-03-21 11:10:00|11590.5|11588.5|11590.5|11588.5|11591.2|11589.2|11589.7|11587.7|959
1647861300000|2022-03-21 11:15:00|||||||||383
1647861600000|2022-03-21 11:20:00|11591.2|11589.2|11591.2|11589.2|11592|11590|11591.2|11589.2|587
1647861900000|2022-03-21 11:25:00|11590.8|11588.8|11586.5|11584.5|11591.2|11589.2|11585.8|11583.8|2128
1647862200000|2022-03-21 11:30:00|11587.3|11585.3|11585|11583|11587.3|11585.3|11585|11583|2212
1647862500000|2022-03-21 11:35:00|11585.4|11583.4|11585|11583|11585.8|11583.8|11584.2|11582.2|1205
1647862800000|2022-03-21 11:40:00|11585.8|11583.8|11584.2|11582.2|11585.8|11583.8|11583.4|11581.4|1248
1647863100000|2022-03-21 11:45:00|11583.4|11581.4|11584.2|11582.2|11584.2|11582.2|11583.4|11581.4|2012
1647863400000|2022-03-21 11:50:00|11585|11583|11584.2|11582.2|11585|11583|11584.2|11582.2|2970
1647863700000|2022-03-21 11:55:00|11585|11583|11581.9|11579.9|11585|11583|11581.9|11579.9|3160
1647864000000|2022-03-21 12:00:00|11582.6|11580.6|11581.1|11579.1|11583|11581|11581.1|11579.1|4631
1647864300000|2022-03-21 12:05:00|11581.9|11579.9|11579.5|11577.5|11582.6|11580.6|11579.5|11577.5|3005
1647864600000|2022-03-21 12:10:00|11578.7|11576.7|11578.7|11576.7|11580.3|11578.3|11577.2|11575.2|4893
1647864900000|2022-03-21 12:15:00|11578|11576|11577.2|11575.2|11578.7|11576.7|11577.2|11575.2|2601
1647865200000|2022-03-21 12:20:00|11576.4|11574.4|11570.9|11568.9|11577.2|11575.2|11570.1|11568.1|9762
1647865500000|2022-03-21 12:25:00|11570.1|11568.1|11568.6|11566.6|11570.9|11568.9|11566.2|11564.2|8708
1647865800000|2022-03-21 12:30:00|11567.8|11565.8|11567|11565|11569.4|11567.4|11565.5|11563.5|2874
1647866100000|2022-03-21 12:35:00|11567.8|11565.8|11567.8|11565.8|11568.6|11566.6|11565.5|11563.5|4964
1647866400000|2022-03-21 12:40:00|11567|11565|11567|11565|11568.6|11566.6|11567|11565|2176
1647866700000|2022-03-21 12:45:00|11567.8|11565.8|11570.9|11568.9|11572.5|11570.5|11567.8|11565.8|9326
1647867000000|2022-03-21 12:50:00|11571.7|11569.7|11574|11572|11574.8|11572.8|11570.1|11568.1|5820
1647867300000|2022-03-21 12:55:00|11574.8|11572.8|11572.5|11570.5|11575.6|11573.6|11572.5|11570.5|3575
1647867600000|2022-03-21 13:00:00|11571.7|11569.7|11570.1|11568.1|11573.3|11571.3|11569.4|11567.4|3059
1647867900000|2022-03-21 13:05:00|11570.9|11568.9|11569.4|11567.4|11572.5|11570.5|11569.4|11567.4|7715
1647868200000|2022-03-21 13:10:00|11570.1|11568.1|11569.4|11567.4|11570.1|11568.1|11567.8|11565.8|1910
1647868500000|2022-03-21 13:15:00|11569|11567|11569.4|11567.4|11569.4|11567.4|11567|11565|2912
1647868800000|2022-03-21 13:20:00|11570.1|11568.1|11568.6|11566.6|11570.1|11568.1|11567.8|11565.8|2886
1647869100000|2022-03-21 13:25:00|11568.2|11566.2|11567.8|11565.8|11569.4|11567.4|11567|11565|2355
1647869400000|2022-03-21 13:30:00|11567|11565|11569.4|11567.4|11570.1|11568.1|11567|11565|2555
1647869700000|2022-03-21 13:35:00|11568.6|11566.6|11569.4|11567.4|11570.1|11568.1|11568.6|11566.6|3669
1647870000000|2022-03-21 13:40:00|11570.1|11568.1|11570.1|11568.1|11570.9|11568.9|11567.8|11565.8|3129
1647870300000|2022-03-21 13:45:00|11569.4|11567.4|11574.8|11572.8|11574.8|11572.8|11569.4|11567.4|5004
1647870600000|2022-03-21 13:50:00|11574|11572|11572.5|11570.5|11574.8|11572.8|11571.7|11569.7|3941
1647870900000|2022-03-21 13:55:00|11571.7|11569.7|11572.5|11570.5|11572.5|11570.5|11570.9|11568.9|3076
1647871200000|2022-03-21 14:00:00|11571.7|11569.7|11570.1|11568.1|11572.5|11570.5|11569.4|11567.4|2425
1647871500000|2022-03-21 14:05:00|11570.9|11568.9|11567.8|11565.8|11570.9|11568.9|11567|11565|1693
1647871800000|2022-03-21 14:10:00|11567|11565|11563.1|11561.1|11567|11565|11563.1|11561.1|4263
1647872100000|2022-03-21 14:15:00|11563.9|11561.9|11563.9|11561.9|11563.9|11561.9|11561.5|11559.5|4189
1647872400000|2022-03-21 14:20:00|11564.7|11562.7|11562.3|11560.3|11564.7|11562.7|11562.3|11560.3|7641
1647872700000|2022-03-21 14:25:00|11563.1|11561.1|11560.8|11558.8|11563.9|11561.9|11560.8|11558.8|7325
1647873000000|2022-03-21 14:30:00|11560|11558|11561.5|11559.5|11561.5|11559.5|11560|11558|3038
1647873300000|2022-03-21 14:35:00|11562.3|11560.3|11563.1|11561.1|11563.1|11561.1|11561.5|11559.5|5163
1647873600000|2022-03-21 14:40:00|11562.3|11560.3|11560.8|11558.8|11563.9|11561.9|11560.8|11558.8|2805
1647873900000|2022-03-21 14:45:00|11560|11558|11561.5|11559.5|11562.3|11560.3|11559.2|11557.2|3534
1647874200000|2022-03-21 14:50:00|11560.8|11558.8|11559.2|11557.2|11560.8|11558.8|11559.2|11557.2|2253
1647874500000|2022-03-21 14:55:00|11558.4|11556.4|11555.3|11553.3|11558.4|11556.4|11554.5|11552.5|6382
1647874800000|2022-03-21 15:00:00|11556.1|11554.1|11558.4|11556.4|11558.4|11556.4|11556.1|11554.1|9433
1647875100000|2022-03-21 15:05:00|11557.6|11555.6|11559.2|11557.2|11559.2|11557.2|11557.6|11555.6|1516
1647875400000|2022-03-21 15:10:00|11558.4|11556.4|11560|11558|11560|11558|11557.6|11555.6|4374
1647875700000|2022-03-21 15:15:00|11559.2|11557.2|11558.4|11556.4|11560|11558|11558.4|11556.4|2138
1647876000000|2022-03-21 15:20:00|11559.2|11557.2|11560.8|11558.8|11561.5|11559.5|11558.4|11556.4|2903
1647876300000|2022-03-21 15:25:00|11560|11558|11559.2|11557.2|11560|11558|11558.4|11556.4|1545
1647876600000|2022-03-21 15:30:00|11558.4|11556.4|11561.5|11559.5|11562.3|11560.3|11558.4|11556.4|2662
1647876900000|2022-03-21 15:35:00|11562.3|11560.3|11561.5|11559.5|11562.3|11560.3|11560.8|11558.8|2372
1647877200000|2022-03-21 15:40:00|11560.8|11558.8|11560.8|11558.8|11561.5|11559.5|11559.2|11557.2|1356
1647877500000|2022-03-21 15:45:00|11561.5|11559.5|11561.5|11559.5|11562.3|11560.3|11561.5|11559.5|1135
1647877800000|2022-03-21 15:50:00|11560.8|11558.8|11561.5|11559.5|11561.5|11559.5|11560.8|11558.8|1667
1647878100000|2022-03-21 15:55:00|11560.8|11558.8|11562.3|11560.3|11562.3|11560.3|11560.8|11558.8|2850
1647878400000|2022-03-21 16:00:00|11563.1|11561.1|11561.5|11559.5|11563.1|11561.1|11561.5|11559.5|1613
1647878700000|2022-03-21 16:05:00|11562.3|11560.3|11561.5|11559.5|11562.3|11560.3|11561.5|11559.5|1753
1647879000000|2022-03-21 16:10:00|11562.3|11560.3|11560|11558|11562.3|11560.3|11560|11558|1522
1647879300000|2022-03-21 16:15:00|11559.2|11557.2|11558.4|11556.4|11560|11558|11558.4|11556.4|1942
1647879600000|2022-03-21 16:20:00|11557.6|11555.6|11556.1|11554.1|11558.4|11556.4|11556.1|11554.1|732
1647879900000|2022-03-21 16:25:00|11556.9|11554.9|11556.1|11554.1|11556.9|11554.9|11555.3|11553.3|2754
1647880200000|2022-03-21 16:30:00|11555.3|11553.3|11540.5|11538.5|11555.3|11553.3|11536.5|11534.5|15485
1647880500000|2022-03-21 16:35:00|11541.2|11539.2|11536.5|11534.5|11541.2|11539.2|11535.8|11533.8|9567
1647880800000|2022-03-21 16:40:00|11537.3|11535.3|11538.1|11536.1|11539.7|11537.7|11536.5|11534.5|5665
1647881100000|2022-03-21 16:45:00|11538.9|11536.9|11532.6|11530.6|11539.7|11537.7|11532.6|11530.6|11148
1647881400000|2022-03-21 16:50:00|11533.4|11531.4|11530.3|11528.3|11533.4|11531.4|11525.6|11523.6|19131
1647881700000|2022-03-21 16:55:00|11531.1|11529.1|11534.2|11532.2|11535|11533|11531.1|11529.1|4671
1647882000000|2022-03-21 17:00:00|11535|11533|11531.9|11529.9|11535.8|11533.8|11530.3|11528.3|4039
1647882300000|2022-03-21 17:05:00|11532.6|11530.6|11532.6|11530.6|11532.6|11530.6|11529.5|11527.5|3801
1647882600000|2022-03-21 17:10:00|11531.9|11529.9|11524|11522|11531.9|11529.9|11523.3|11521.3|8793
1647882900000|2022-03-21 17:15:00|11523.3|11521.3|11520.9|11518.9|11524.8|11522.8|11520.9|11518.9|6126
1647883200000|2022-03-21 17:20:00|11520.1|11518.1|11522.5|11520.5|11524|11522|11519.4|11517.4|4891
1647883500000|2022-03-21 17:25:00|11521.7|11519.7|11524|11522|11524|11522|11520.1|11518.1|2353
1647883800000|2022-03-21 17:30:00|11524.8|11522.8|11528|11526|11528|11526|11522.5|11520.5|6989
1647884100000|2022-03-21 17:35:00|11528.7|11526.7|11528.7|11526.7|11528.7|11526.7|11526.8|11524.8|5251
1647884400000|2022-03-21 17:40:00|11528.3|11526.3|11526.4|11524.4|11528.7|11526.7|11525.6|11523.6|2614
1647884700000|2022-03-21 17:45:00|11525.6|11523.6|11527.2|11525.2|11528|11526|11525.6|11523.6|3010
1647885000000|2022-03-21 17:50:00|11528|11526|11524.8|11522.8|11528|11526|11524.8|11522.8|3935
1647885300000|2022-03-21 17:55:00|11525.6|11523.6|11526.4|11524.4|11527.2|11525.2|11524|11522|2530
1647885600000|2022-03-21 18:00:00|11525.6|11523.6|11526.4|11524.4|11527.2|11525.2|11525.6|11523.6|2396
1647885900000|2022-03-21 18:05:00|11527.2|11525.2|11527.2|11525.2|11527.2|11525.2|11525.6|11523.6|1397
1647886200000|2022-03-21 18:10:00|11526.4|11524.4|11525.6|11523.6|11526.4|11524.4|11524.8|11522.8|3352
1647886500000|2022-03-21 18:15:00|11526.4|11524.4|11524.8|11522.8|11528|11526|11524.8|11522.8|4630
1647886800000|2022-03-21 18:20:00|11525.6|11523.6|11526.4|11524.4|11526.4|11524.4|11524.8|11522.8|2241
1647887100000|2022-03-21 18:25:00|11527.2|11525.2|11528.7|11526.7|11528.7|11526.7|11526.4|11524.4|3061
1647887400000|2022-03-21 18:30:00|11528|11526|11523.3|11521.3|11528.7|11526.7|11522.5|11520.5|5658
1647887700000|2022-03-21 18:35:00|11524|11522|11523.3|11521.3|11524|11522|11522.5|11520.5|3916
1647888000000|2022-03-21 18:40:00|11522.5|11520.5|11522.5|11520.5|11523.3|11521.3|11521.7|11519.7|5282
1647888300000|2022-03-21 18:45:00|11523.3|11521.3|11520.9|11518.9|11523.3|11521.3|11519.4|11517.4|4615
1647888600000|2022-03-21 18:50:00|11521.7|11519.7|11517.8|11515.8|11521.7|11519.7|11517.8|11515.8|6466
1647888900000|2022-03-21 18:55:00|11517.4|11515.4|11512.3|11510.3|11517.8|11515.8|11512.3|11510.3|9462
1647889200000|2022-03-21 19:00:00|11513.1|11511.1|11515.5|11513.5|11516.2|11514.2|11513.1|11511.1|7828
1647889500000|2022-03-21 19:05:00|11516.2|11514.2|11517|11515|11518.6|11516.6|11515.5|11513.5|5283
1647889800000|2022-03-21 19:10:00|11517.8|11515.8|11517|11515|11519.4|11517.4|11517|11515|4207
1647890100000|2022-03-21 19:15:00|11516.2|11514.2|11515.5|11513.5|11517.8|11515.8|11514.7|11512.7|4343
1647890400000|2022-03-21 19:20:00|11516.2|11514.2|11516.2|11514.2|11516.2|11514.2|11513.9|11511.9|2587
1647890700000|2022-03-21 19:25:00|11517|11515|11515.5|11513.5|11517|11515|11513.9|11511.9|5828
1647891000000|2022-03-21 19:30:00|11516.2|11514.2|11522.5|11520.5|11522.5|11520.5|11516.2|11514.2|5547
1647891300000|2022-03-21 19:35:00|11521.7|11519.7|11519.4|11517.4|11523.3|11521.3|11518.6|11516.6|8034
1647891600000|2022-03-21 19:40:00|11518.6|11516.6|11519.4|11517.4|11520.1|11518.1|11517|11515|7751
1647891900000|2022-03-21 19:45:00|11518.6|11516.6|11518.6|11516.6|11518.6|11516.6|11516.2|11514.2|1108
1647892200000|2022-03-21 19:50:00|11519.4|11517.4|11515.5|11513.5|11519.4|11517.4|11515.5|11513.5|1878
1647892500000|2022-03-21 19:55:00|11515.8|11513.8|11514.7|11512.7|11517|11515|11513.1|11511.1|4209
1647892800000|2022-03-21 20:00:00|11515.5|11513.5|11517.8|11515.8|11517.8|11515.8|11514.7|11512.7|3365
1647893100000|2022-03-21 20:05:00|11517|11515|11519.4|11517.4|11520.1|11518.1|11517|11515|4211
1647893400000|2022-03-21 20:10:00|11519.8|11517.8|11520.9|11518.9|11520.9|11518.9|11518.6|11516.6|3468
1647893700000|2022-03-21 20:15:00|11521.7|11519.7|11520.9|11518.9|11522.5|11520.5|11520.9|11518.9|3533
1647894000000|2022-03-21 20:20:00|11521.3|11519.3|11520.1|11518.1|11521.7|11519.7|11520.1|11518.1|1256
1647894300000|2022-03-21 20:25:00|11520.9|11518.9|11523.3|11521.3|11524|11522|11520.9|11518.9|3412
1647894600000|2022-03-21 20:30:00|11524|11522|11522.5|11520.5|11524.8|11522.8|11521.7|11519.7|3989
1647894900000|2022-03-21 20:35:00|11521.7|11519.7|11524|11522|11524|11522|11520.9|11518.9|2742
1647895200000|2022-03-21 20:40:00|11523.3|11521.3|11520.1|11518.1|11523.3|11521.3|11520.1|11518.1|2444
1647895500000|2022-03-21 20:45:00|11520.9|11518.9|11520.1|11518.1|11521.7|11519.7|11518.6|11516.6|3364
1647895800000|2022-03-21 20:50:00|11519.4|11517.4|11520.1|11518.1|11520.9|11518.9|11519.4|11517.4|2258
1647896100000|2022-03-21 20:55:00|11520.9|11518.9|11520.1|11518.1|11521.7|11519.7|11519.4|11517.4|3097
1647900000000|2022-03-21 22:00:00|11517.8|11515.8|11521.7|11519.7|11522.5|11520.5|11517.8|11515.8|905
1647900300000|2022-03-21 22:05:00|11522.1|11520.1|11521.7|11519.7|11522.5|11520.5|11520.9|11518.9|312
1647900600000|2022-03-21 22:10:00|11520.9|11518.9|11520.1|11518.1|11520.9|11518.9|11520.1|11518.1|316
1647900900000|2022-03-21 22:15:00|11519.4|11517.4|11518.6|11516.6|11520.1|11518.1|11518.6|11516.6|203
1647901200000|2022-03-21 22:20:00|11517.8|11515.8|11517.8|11515.8|11517.8|11515.8|11517.8|11515.8|56
1647901500000|2022-03-21 22:25:00|||||||||53
1647901800000|2022-03-21 22:30:00|11518.6|11516.6|11518.6|11516.6|11518.6|11516.6|11517|11515|338
1647902100000|2022-03-21 22:35:00|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|132
1647902400000|2022-03-21 22:40:00|11519.8|11517.8|11519.4|11517.4|11520.9|11518.9|11519.4|11517.4|421
1647902700000|2022-03-21 22:45:00|11519.8|11517.8|11520.1|11518.1|11520.9|11518.9|11519.8|11517.8|134
1647903000000|2022-03-21 22:50:00|11520.9|11518.9|11520.9|11518.9|11520.9|11518.9|11520.1|11518.1|159
1647903300000|2022-03-21 22:55:00|11520.5|11518.5|11519.4|11517.4|11520.5|11518.5|11519.4|11517.4|48
1647903600000|2022-03-21 23:00:00|11519.8|11517.8|11519.4|11517.4|11520.1|11518.1|11519.4|11517.4|42
1647903900000|2022-03-21 23:05:00|11518.6|11516.6|11519.4|11517.4|11519.4|11517.4|11517.8|11515.8|189
1647904200000|2022-03-21 23:10:00|||||||||63
1647904500000|2022-03-21 23:15:00|11519|11517|11517|11515|11519.4|11517.4|11516.2|11514.2|471
1647904800000|2022-03-21 23:20:00|11516.2|11514.2|11517.8|11515.8|11517.8|11515.8|11516.2|11514.2|283
1647905100000|2022-03-21 23:25:00|11517|11515|11520.1|11518.1|11520.1|11518.1|11517|11515|447
1647905400000|2022-03-21 23:30:00|11519.4|11517.4|11520.1|11518.1|11520.1|11518.1|11519.4|11517.4|344
1647905700000|2022-03-21 23:35:00|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|57
1647906000000|2022-03-21 23:40:00|11520.1|11518.1|11519.4|11517.4|11520.1|11518.1|11519.4|11517.4|307
1647906300000|2022-03-21 23:45:00|11520.1|11518.1|11521.7|11519.7|11521.7|11519.7|11520.1|11518.1|236
1647906600000|2022-03-21 23:50:00|11522.1|11520.1|11522.5|11520.5|11522.5|11520.5|11521.7|11519.7|157
1647906900000|2022-03-21 23:55:00|11523.3|11521.3|11523.3|11521.3|11524|11522|11523.3|11521.3|303
1647907200000|2022-03-22 00:00:00|11522.5|11520.5|11515.5|11513.5|11522.5|11520.5|11514.7|11512.7|1101
1647907500000|2022-03-22 00:05:00|11516.2|11514.2|11515.5|11513.5|11517|11515|11515.5|11513.5|509
1647907800000|2022-03-22 00:10:00|11514.7|11512.7|11516.2|11514.2|11516.2|11514.2|11514.7|11512.7|300
1647908100000|2022-03-22 00:15:00|11515.8|11513.8|11511.5|11509.5|11516.2|11514.2|11510.8|11508.8|1137
1647908400000|2022-03-22 00:20:00|11510.8|11508.8|11508.8|11506.8|11511.5|11509.5|11508.4|11506.4|1369
1647908700000|2022-03-22 00:25:00|11509.2|11507.2|11508.4|11506.4|11510.8|11508.8|11508.4|11506.4|905
1647909000000|2022-03-22 00:30:00|11507.6|11505.6|11506.9|11504.9|11509.2|11507.2|11506.9|11504.9|436
1647909300000|2022-03-22 00:35:00|11507.6|11505.6|11507.6|11505.6|11509.2|11507.2|11506.9|11504.9|1138
1647909600000|2022-03-22 00:40:00|11508.4|11506.4|11503|11501|11508.4|11506.4|11503|11501|1049
1647909900000|2022-03-22 00:45:00|11502.2|11500.2|11502.2|11500.2|11505.3|11503.3|11501.4|11499.4|1274
1647910200000|2022-03-22 00:50:00|11503|11501|11502.2|11500.2|11503|11501|11499|11497|2109
1647910500000|2022-03-22 00:55:00|11501.4|11499.4|11500.6|11498.6|11501.4|11499.4|11499.8|11497.8|1200
1647910800000|2022-03-22 01:00:00|11502.2|11500.2|11506.1|11504.1|11506.9|11504.9|11502.2|11500.2|1365
1647911100000|2022-03-22 01:05:00|11505.3|11503.3|11505.3|11503.3|11505.3|11503.3|11504.5|11502.5|273
1647911400000|2022-03-22 01:10:00|11506.1|11504.1|11504.5|11502.5|11506.9|11504.9|11503.7|11501.7|434
1647911700000|2022-03-22 01:15:00|11503.7|11501.7|11498.3|11496.3|11503.7|11501.7|11496.7|11494.7|1829
1647912000000|2022-03-22 01:20:00|11499|11497|11497.5|11495.5|11500.6|11498.6|11496.7|11494.7|1036
1647912300000|2022-03-22 01:25:00|11496.7|11494.7|11498.3|11496.3|11498.3|11496.3|11495.9|11493.9|932
1647912600000|2022-03-22 01:30:00|11497.5|11495.5|11496.7|11494.7|11498.3|11496.3|11495.1|11493.1|790
1647912900000|2022-03-22 01:35:00|11496.3|11494.3|11499.4|11497.4|11499.8|11497.8|11495.9|11493.9|756
1647913200000|2022-03-22 01:40:00|11499|11497|11500.6|11498.6|11501.4|11499.4|11498.3|11496.3|376
1647913500000|2022-03-22 01:45:00|11501|11499|11504.5|11502.5|11504.5|11502.5|11500.6|11498.6|650
1647913800000|2022-03-22 01:50:00|11503.7|11501.7|11503.7|11501.7|11504.5|11502.5|11503.7|11501.7|531
1647914100000|2022-03-22 01:55:00|11503|11501|11504.5|11502.5|11504.5|11502.5|11503|11501|738
1647914400000|2022-03-22 02:00:00|11503.7|11501.7|11502.2|11500.2|11503.7|11501.7|11502.2|11500.2|258
1647914700000|2022-03-22 02:05:00|11503|11501|11501.4|11499.4|11503|11501|11500.6|11498.6|390
1647915000000|2022-03-22 02:10:00|11500.6|11498.6|11501.4|11499.4|11501.4|11499.4|11498.3|11496.3|365
1647915300000|2022-03-22 02:15:00|11500.6|11498.6|11499.8|11497.8|11501|11499|11499.4|11497.4|702
1647915600000|2022-03-22 02:20:00|11499.4|11497.4|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|347
1647915900000|2022-03-22 02:25:00|11500.6|11498.6|11499.8|11497.8|11500.6|11498.6|11499.8|11497.8|168
1647916200000|2022-03-22 02:30:00|11499|11497|11500.6|11498.6|11500.6|11498.6|11499|11497|423
1647916500000|2022-03-22 02:35:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|793
1647916800000|2022-03-22 02:40:00|11501.4|11499.4|11499|11497|11501.4|11499.4|11498.3|11496.3|369
1647917100000|2022-03-22 02:45:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11496.7|11494.7|471
1647917400000|2022-03-22 02:50:00|11496.7|11494.7|11497.1|11495.1|11497.5|11495.5|11495.1|11493.1|364
1647917700000|2022-03-22 02:55:00|11496.7|11494.7|11498.3|11496.3|11498.3|11496.3|11496.7|11494.7|751
1647918000000|2022-03-22 03:00:00|11497.5|11495.5|11499|11497|11499.8|11497.8|11497.5|11495.5|1013
1647918300000|2022-03-22 03:05:00|11498.3|11496.3|11497.5|11495.5|11498.3|11496.3|11497.5|11495.5|87
1647918600000|2022-03-22 03:10:00|11496.7|11494.7|11493.6|11491.6|11496.7|11494.7|11492.8|11490.8|589
1647918900000|2022-03-22 03:15:00|11494|11492|11497.5|11495.5|11497.5|11495.5|11493.6|11491.6|575
1647919200000|2022-03-22 03:20:00|11497.1|11495.1|11500.6|11498.6|11500.6|11498.6|11496.7|11494.7|1177
1647919500000|2022-03-22 03:25:00|11501|11499|11503|11501|11503|11501|11500.6|11498.6|961
1647919800000|2022-03-22 03:30:00|11503.7|11501.7|11501.4|11499.4|11503.7|11501.7|11501.4|11499.4|275
1647920100000|2022-03-22 03:35:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11501|11499|324
1647920400000|2022-03-22 03:40:00|11501.4|11499.4|11502.2|11500.2|11503|11501|11501.4|11499.4|134
1647920700000|2022-03-22 03:45:00|11503|11501|11502.2|11500.2|11503|11501|11502.2|11500.2|85
1647921000000|2022-03-22 03:50:00|11503|11501|11503|11501|11503|11501|11502.2|11500.2|144
1647921300000|2022-03-22 03:55:00|||||||||16
1647921600000|2022-03-22 04:00:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11502.2|11500.2|449
1647921900000|2022-03-22 04:05:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|356
1647922200000|2022-03-22 04:10:00|11501.4|11499.4|11499.8|11497.8|11501.4|11499.4|11499.8|11497.8|202
1647922500000|2022-03-22 04:15:00|11499|11497|11498.3|11496.3|11499|11497|11496.7|11494.7|602
1647922800000|2022-03-22 04:20:00|11497.5|11495.5|11496.7|11494.7|11498.3|11496.3|11496.7|11494.7|202
1647923100000|2022-03-22 04:25:00|11497.1|11495.1|11498.3|11496.3|11499|11497|11496.7|11494.7|284
1647923400000|2022-03-22 04:30:00|11498.7|11496.7|11499.8|11497.8|11499.8|11497.8|11498.3|11496.3|254
1647923700000|2022-03-22 04:35:00|11499|11497|11499|11497|11499|11497|11497.5|11495.5|290
1647924000000|2022-03-22 04:40:00|11499.8|11497.8|11500.6|11498.6|11500.6|11498.6|11499.8|11497.8|294
1647924300000|2022-03-22 04:45:00|11501.4|11499.4|11499|11497|11501.4|11499.4|11499|11497|368
1647924600000|2022-03-22 04:50:00|11498.3|11496.3|11495.9|11493.9|11498.3|11496.3|11495.9|11493.9|393
1647924900000|2022-03-22 04:55:00|11495.1|11493.1|11495.9|11493.9|11495.9|11493.9|11493.6|11491.6|558
1647925200000|2022-03-22 05:00:00|11496.3|11494.3|11497.5|11495.5|11497.5|11495.5|11495.9|11493.9|307
1647925500000|2022-03-22 05:05:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11498.3|11496.3|179
1647925800000|2022-03-22 05:10:00|11497.5|11495.5|11498.3|11496.3|11499|11497|11497.5|11495.5|280
1647926100000|2022-03-22 05:15:00|11499|11497|11498.3|11496.3|11499|11497|11498.3|11496.3|41
1647926400000|2022-03-22 05:20:00|11498.7|11496.7|11499|11497|11499|11497|11498.3|11496.3|118
1647926700000|2022-03-22 05:25:00|11498.7|11496.7|11501.4|11499.4|11501.4|11499.4|11498.3|11496.3|376
1647927000000|2022-03-22 05:30:00|11500.6|11498.6|11502.2|11500.2|11502.2|11500.2|11499.8|11497.8|292
1647927300000|2022-03-22 05:35:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|190
1647927600000|2022-03-22 05:40:00|||||||||3200
1647927900000|2022-03-22 05:45:00|11502.2|11500.2|11501.4|11499.4|11502.6|11500.6|11501.4|11499.4|267
1647928200000|2022-03-22 05:50:00|11500.6|11498.6|11501.8|11499.8|11502.2|11500.2|11500.6|11498.6|489
1647928500000|2022-03-22 05:55:00|11501.4|11499.4|11502.2|11500.2|11502.2|11500.2|11501.4|11499.4|769
1647928800000|2022-03-22 06:00:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|250
1647929100000|2022-03-22 06:05:00|11501.4|11499.4|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|214
1647929400000|2022-03-22 06:10:00|11502.2|11500.2|11503.7|11501.7|11503.7|11501.7|11501.8|11499.8|446
1647929700000|2022-03-22 06:15:00|11504.5|11502.5|11505.3|11503.3|11505.3|11503.3|11504.5|11502.5|638
1647930000000|2022-03-22 06:20:00|11504.5|11502.5|11504.5|11502.5|11504.5|11502.5|11504.5|11502.5|1645
1647930300000|2022-03-22 06:25:00|11503|11501|11501.4|11499.4|11503|11501|11499.8|11497.8|1026
1647930600000|2022-03-22 06:30:00|11502.2|11500.2|11502.2|11500.2|11502.2|11500.2|11501.4|11499.4|167
1647930900000|2022-03-22 06:35:00|11501.4|11499.4|11501.4|11499.4|11502.2|11500.2|11501.4|11499.4|329
1647931200000|2022-03-22 06:40:00|11502.2|11500.2|11499|11497|11502.2|11500.2|11498.3|11496.3|745
1647931500000|2022-03-22 06:45:00|11498.3|11496.3|11496.7|11494.7|11499|11497|11495.1|11493.1|1294
1647931800000|2022-03-22 06:50:00|11495.9|11493.9|11495.9|11493.9|11496.7|11494.7|11495.1|11493.1|539
1647932100000|2022-03-22 06:55:00|11495.5|11493.5|11495.9|11493.9|11497.5|11495.5|11495.1|11493.1|578
1647932400000|2022-03-22 07:00:00|11496.3|11494.3|11503.7|11501.7|11503.7|11501.7|11495.9|11493.9|1823
1647932700000|2022-03-22 07:05:00|11503|11501|11503|11501|11503.7|11501.7|11501.8|11499.8|1487
1647933000000|2022-03-22 07:10:00|11503.7|11501.7|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|1365
1647933300000|2022-03-22 07:15:00|11505.7|11503.7|11505.3|11503.3|11506.1|11504.1|11504.5|11502.5|977
1647933600000|2022-03-22 07:20:00|11504.5|11502.5|11506.9|11504.9|11506.9|11504.9|11503.7|11501.7|1694
1647933900000|2022-03-22 07:25:00|11506.1|11504.1|11510|11508|11510.8|11508.8|11506.1|11504.1|3191
1647934200000|2022-03-22 07:30:00|11509.2|11507.2|11510.8|11508.8|11511.5|11509.5|11508.4|11506.4|2406
1647934500000|2022-03-22 07:35:00|11510|11508|11508.4|11506.4|11510.8|11508.8|11505.3|11503.3|1199
1647934800000|2022-03-22 07:40:00|11509.2|11507.2|11507.6|11505.6|11509.2|11507.2|11505.3|11503.3|1377
1647935100000|2022-03-22 07:45:00|11508.4|11506.4|11508.4|11506.4|11509.2|11507.2|11507.6|11505.6|1054
1647935400000|2022-03-22 07:50:00|11509.2|11507.2|11510|11508|11511.5|11509.5|11509.2|11507.2|1199
1647935700000|2022-03-22 07:55:00|11509.2|11507.2|11506.9|11504.9|11510.8|11508.8|11506.1|11504.1|1499
1647936000000|2022-03-22 08:00:00|11505.3|11503.3|11509.2|11507.2|11509.2|11507.2|11504.5|11502.5|1395
1647936300000|2022-03-22 08:05:00|11508.4|11506.4|11505.3|11503.3|11509.2|11507.2|11505.3|11503.3|1895
1647936600000|2022-03-22 08:10:00|11504.9|11502.9|11499|11497|11505.3|11503.3|11498.3|11496.3|3146
1647936900000|2022-03-22 08:15:00|11499.8|11497.8|11503|11501|11503.7|11501.7|11499.8|11497.8|1620
1647937200000|2022-03-22 08:20:00|11503.3|11501.3|11501.8|11499.8|11506.1|11504.1|11501.4|11499.4|1783
1647937500000|2022-03-22 08:25:00|11502.2|11500.2|11506.1|11504.1|11506.9|11504.9|11501.8|11499.8|1132
1647937800000|2022-03-22 08:30:00|11505.3|11503.3|11505.3|11503.3|11506.1|11504.1|11504.5|11502.5|2265
1647938100000|2022-03-22 08:35:00|11504.5|11502.5|11502.2|11500.2|11505.3|11503.3|11502.2|11500.2|1095
1647938400000|2022-03-22 08:40:00|11501.4|11499.4|11496.7|11494.7|11502.2|11500.2|11496.7|11494.7|1338
1647938700000|2022-03-22 08:45:00|11497.1|11495.1|11495.1|11493.1|11498.3|11496.3|11495.1|11493.1|2268
1647939000000|2022-03-22 08:50:00|11494.4|11492.4|11492.4|11490.4|11495.1|11493.1|11491.2|11489.2|4180
1647939300000|2022-03-22 08:55:00|11492|11490|11496.7|11494.7|11497.5|11495.5|11492|11490|2403
1647939600000|2022-03-22 09:00:00|11495.9|11493.9|11495.1|11493.1|11496.7|11494.7|11493.6|11491.6|2645
1647939900000|2022-03-22 09:05:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|1359
1647940200000|2022-03-22 09:10:00|11495.1|11493.1|11488.1|11486.1|11495.1|11493.1|11488.1|11486.1|2433
1647940500000|2022-03-22 09:15:00|11488.9|11486.9|11488.9|11486.9|11489.7|11487.7|11487.3|11485.3|2173
1647940800000|2022-03-22 09:20:00|11489.3|11487.3|11490.5|11488.5|11490.5|11488.5|11488.1|11486.1|2298
1647941100000|2022-03-22 09:25:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11488.1|11486.1|1244
1647941400000|2022-03-22 09:30:00|11490.8|11488.8|11492|11490|11494.4|11492.4|11490.5|11488.5|1345
1647941700000|2022-03-22 09:35:00|11492.8|11490.8|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|1527
1647942000000|2022-03-22 09:40:00|11491.6|11489.6|11492.8|11490.8|11493.6|11491.6|11491.2|11489.2|1145
1647942300000|2022-03-22 09:45:00|11493.6|11491.6|11492.8|11490.8|11494.4|11492.4|11492|11490|1105
1647942600000|2022-03-22 09:50:00|11493.6|11491.6|11492.8|11490.8|11493.6|11491.6|11492.8|11490.8|1225
1647942900000|2022-03-22 09:55:00|11493.6|11491.6|11492|11490|11493.6|11491.6|11491.2|11489.2|1025
1647943200000|2022-03-22 10:00:00|11492.4|11490.4|11495.1|11493.1|11495.1|11493.1|11492|11490|2487
1647943500000|2022-03-22 10:05:00|11494.4|11492.4|11493.6|11491.6|11494.4|11492.4|11492.8|11490.8|842
1647943800000|2022-03-22 10:10:00|11494.4|11492.4|11492|11490|11494.4|11492.4|11491.2|11489.2|1015
1647944100000|2022-03-22 10:15:00|11493.6|11491.6|11495.1|11493.1|11495.9|11493.9|11492.8|11490.8|949
1647944400000|2022-03-22 10:20:00|11495.9|11493.9|11495.9|11493.9|11496.7|11494.7|11494.4|11492.4|781
1647944700000|2022-03-22 10:25:00|11495.1|11493.1|11495.9|11493.9|11496.7|11494.7|11494.4|11492.4|1004
1647945000000|2022-03-22 10:30:00|11496.7|11494.7|11497.5|11495.5|11498.3|11496.3|11495.9|11493.9|1219
1647945300000|2022-03-22 10:35:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|748
1647945600000|2022-03-22 10:40:00|11499.8|11497.8|11496.7|11494.7|11499.8|11497.8|11496.7|11494.7|543
1647945900000|2022-03-22 10:45:00|11497.5|11495.5|11497.5|11495.5|11498.3|11496.3|11495.9|11493.9|1048
1647946200000|2022-03-22 10:50:00|11496.7|11494.7|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|323
1647946500000|2022-03-22 10:55:00|11498.3|11496.3|11500.6|11498.6|11500.6|11498.6|11497.5|11495.5|1637
1647946800000|2022-03-22 11:00:00|11499.8|11497.8|11500.6|11498.6|11500.6|11498.6|11499|11497|960
1647947100000|2022-03-22 11:05:00|11501.4|11499.4|11498.3|11496.3|11502.2|11500.2|11498.3|11496.3|1009
1647947400000|2022-03-22 11:10:00|11499|11497|11500.6|11498.6|11501.4|11499.4|11499|11497|1839
1647947700000|2022-03-22 11:15:00|11499.8|11497.8|11500.6|11498.6|11501.4|11499.4|11499.8|11497.8|413
1647948000000|2022-03-22 11:20:00|11500.2|11498.2|11502.2|11500.2|11502.2|11500.2|11500.2|11498.2|570
1647948300000|2022-03-22 11:25:00|11501.4|11499.4|11499.8|11497.8|11501.4|11499.4|11499.8|11497.8|484
1647948600000|2022-03-22 11:30:00|11499|11497|11499.8|11497.8|11499.8|11497.8|11497.5|11495.5|1637
1647948900000|2022-03-22 11:35:00|11500.6|11498.6|11503|11501|11503|11501|11500.6|11498.6|1137
1647949200000|2022-03-22 11:40:00|11502.2|11500.2|11501.4|11499.4|11503|11501|11500.6|11498.6|919
1647949500000|2022-03-22 11:45:00|11500.6|11498.6|11500.6|11498.6|11502.2|11500.2|11499.8|11497.8|990
1647949800000|2022-03-22 11:50:00|11500.2|11498.2|11500.6|11498.6|11501.4|11499.4|11499.8|11497.8|758
1647950100000|2022-03-22 11:55:00|11501.4|11499.4|11502.2|11500.2|11502.2|11500.2|11501.4|11499.4|944
1647950400000|2022-03-22 12:00:00|11501.4|11499.4|11499.8|11497.8|11502.2|11500.2|11499|11497|1347
1647950700000|2022-03-22 12:05:00|11499.4|11497.4|11499|11497|11500.6|11498.6|11498.3|11496.3|2722
1647951000000|2022-03-22 12:10:00|11499.4|11497.4|11499|11497|11499.8|11497.8|11498.3|11496.3|2303
1647951300000|2022-03-22 12:15:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11496.7|11494.7|2071
1647951600000|2022-03-22 12:20:00|11498.7|11496.7|11501.4|11499.4|11502.2|11500.2|11498.3|11496.3|4562
1647951900000|2022-03-22 12:25:00|11500.6|11498.6|11503|11501|11503|11501|11499.8|11497.8|2795
1647952200000|2022-03-22 12:30:00|11502.2|11500.2|11499.8|11497.8|11502.2|11500.2|11498.3|11496.3|4800
1647952500000|2022-03-22 12:35:00|11499|11497|11495.9|11493.9|11499.8|11497.8|11495.9|11493.9|3225
1647952800000|2022-03-22 12:40:00|11496.7|11494.7|11500.6|11498.6|11500.6|11498.6|11495.9|11493.9|2929
1647953100000|2022-03-22 12:45:00|11501.4|11499.4|11506.9|11504.9|11506.9|11504.9|11499.8|11497.8|5338
1647953400000|2022-03-22 12:50:00|11506.1|11504.1|11501.4|11499.4|11506.1|11504.1|11501.4|11499.4|1859
1647953700000|2022-03-22 12:55:00|11502.2|11500.2|11500.6|11498.6|11506.1|11504.1|11499|11497|6439
1647954000000|2022-03-22 13:00:00|11499.8|11497.8|11499|11497|11502.2|11500.2|11499|11497|2731
1647954300000|2022-03-22 13:05:00|11498.3|11496.3|11492.8|11490.8|11498.3|11496.3|11492.8|11490.8|3770
1647954600000|2022-03-22 13:10:00|11489.7|11487.7|11489.7|11487.7|11492|11490|11488.1|11486.1|5344
1647954900000|2022-03-22 13:15:00|11490.5|11488.5|11492|11490|11493.6|11491.6|11487.3|11485.3|6645
1647955200000|2022-03-22 13:20:00|11492.8|11490.8|11492|11490|11495.1|11493.1|11491.2|11489.2|6458
1647955500000|2022-03-22 13:25:00|11492.8|11490.8|11493.6|11491.6|11495.1|11493.1|11492|11490|3666
1647955800000|2022-03-22 13:30:00|11494.4|11492.4|11491.2|11489.2|11495.1|11493.1|11489.7|11487.7|7268
1647956100000|2022-03-22 13:35:00|11492|11490|11491.2|11489.2|11494.4|11492.4|11491.2|11489.2|4881
1647956400000|2022-03-22 13:40:00|11492|11490|11495.1|11493.1|11496.7|11494.7|11492|11490|5356
1647956700000|2022-03-22 13:45:00|11494.4|11492.4|11494.4|11492.4|11495.9|11493.9|11493.6|11491.6|4821
1647957000000|2022-03-22 13:50:00|11493.6|11491.6|11490.5|11488.5|11494.4|11492.4|11490.5|11488.5|5127
1647957300000|2022-03-22 13:55:00|11491.2|11489.2|11488.1|11486.1|11492|11490|11487.3|11485.3|6982
1647957600000|2022-03-22 14:00:00|11488.9|11486.9|11485.8|11483.8|11488.9|11486.9|11485|11483|6008
1647957900000|2022-03-22 14:05:00|11485|11483|11487.3|11485.3|11488.1|11486.1|11484.2|11482.2|4764
1647958200000|2022-03-22 14:10:00|11486.5|11484.5|11488.1|11486.1|11488.1|11486.1|11485.8|11483.8|2622
1647958500000|2022-03-22 14:15:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11485.8|11483.8|3637
1647958800000|2022-03-22 14:20:00|11488.1|11486.1|11485|11483|11489.7|11487.7|11484.2|11482.2|5249
1647959100000|2022-03-22 14:25:00|11485.8|11483.8|11483.4|11481.4|11487.3|11485.3|11483.4|11481.4|7472
1647959400000|2022-03-22 14:30:00|11484.2|11482.2|11488.1|11486.1|11489.7|11487.7|11484.2|11482.2|3432
1647959700000|2022-03-22 14:35:00|11488.5|11486.5|11488.9|11486.9|11489.7|11487.7|11488.1|11486.1|2096
1647960000000|2022-03-22 14:40:00|11489.7|11487.7|11491.2|11489.2|11492|11490|11488.9|11486.9|4539
1647960300000|2022-03-22 14:45:00|11492|11490|11492.8|11490.8|11493.6|11491.6|11492|11490|2874
1647960600000|2022-03-22 14:50:00|11493.6|11491.6|11488.1|11486.1|11494.4|11492.4|11487.3|11485.3|3614
1647960900000|2022-03-22 14:55:00|11488.9|11486.9|11487.3|11485.3|11488.9|11486.9|11486.5|11484.5|3196
1647961200000|2022-03-22 15:00:00|11486.9|11484.9|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|3184
1647961500000|2022-03-22 15:05:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|1988
1647961800000|2022-03-22 15:10:00|11486.5|11484.5|11485|11483|11486.5|11484.5|11485|11483|1943
1647962100000|2022-03-22 15:15:00|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|2051
1647962400000|2022-03-22 15:20:00|11485|11483|11485|11483|11486.5|11484.5|11484.2|11482.2|2528
1647962700000|2022-03-22 15:25:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11481.9|11479.9|3708
1647963000000|2022-03-22 15:30:00|11485|11483|11488.1|11486.1|11488.1|11486.1|11485|11483|2514
1647963300000|2022-03-22 15:35:00|11488.9|11486.9|11485|11483|11489.7|11487.7|11485|11483|2284
1647963600000|2022-03-22 15:40:00|11484.2|11482.2|11488.1|11486.1|11489.7|11487.7|11484.2|11482.2|7043
1647963900000|2022-03-22 15:45:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.1|11486.1|1901
1647964200000|2022-03-22 15:50:00|11489.7|11487.7|11492|11490|11492.8|11490.8|11489.7|11487.7|3140
1647964500000|2022-03-22 15:55:00|11491.2|11489.2|11492|11490|11492|11490|11489.7|11487.7|2939
1647964800000|2022-03-22 16:00:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11491.2|11489.2|3407
1647965100000|2022-03-22 16:05:00|11491.2|11489.2|11490.5|11488.5|11492|11490|11490.5|11488.5|3011
1647965400000|2022-03-22 16:10:00|11491.2|11489.2|11492|11490|11492.8|11490.8|11490.5|11488.5|1323
1647965700000|2022-03-22 16:15:00|11491.2|11489.2|11492.8|11490.8|11492.8|11490.8|11490.5|11488.5|1372
1647966000000|2022-03-22 16:20:00|11493.6|11491.6|11492|11490|11493.6|11491.6|11492|11490|2279
1647966300000|2022-03-22 16:25:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492|11490|2976
1647966600000|2022-03-22 16:30:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|1665
1647966900000|2022-03-22 16:35:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|3253
1647967200000|2022-03-22 16:40:00|11495.9|11493.9|11495.1|11493.1|11497.5|11495.5|11494.4|11492.4|3540
1647967500000|2022-03-22 16:45:00|11495.9|11493.9|11495.1|11493.1|11495.9|11493.9|11493.6|11491.6|2499
1647967800000|2022-03-22 16:50:00|11494.8|11492.8|11493.6|11491.6|11495.1|11493.1|11492.8|11490.8|2161
1647968100000|2022-03-22 16:55:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11492|11490|3227
1647968400000|2022-03-22 17:00:00|11492.8|11490.8|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|2750
1647968700000|2022-03-22 17:05:00|11492|11490|11492.8|11490.8|11492.8|11490.8|11492|11490|1325
1647969000000|2022-03-22 17:10:00|11492.4|11490.4|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|1227
1647969300000|2022-03-22 17:15:00|11492|11490|11492.8|11490.8|11492.8|11490.8|11490.5|11488.5|2785
1647969600000|2022-03-22 17:20:00|11493.6|11491.6|11490.5|11488.5|11493.6|11491.6|11490.5|11488.5|1851
1647969900000|2022-03-22 17:25:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|1033
1647970200000|2022-03-22 17:30:00|11489.7|11487.7|11489.7|11487.7|11490.5|11488.5|11488.9|11486.9|2365
1647970500000|2022-03-22 17:35:00|11488.9|11486.9|11491.2|11489.2|11491.2|11489.2|11488.9|11486.9|3361
1647970800000|2022-03-22 17:40:00|11490.5|11488.5|11491.2|11489.2|11491.2|11489.2|11489.7|11487.7|2584
1647971100000|2022-03-22 17:45:00|11492|11490|11492.8|11490.8|11493.6|11491.6|11492|11490|1676
1647971400000|2022-03-22 17:50:00|11492|11490|11490.5|11488.5|11492.8|11490.8|11490.5|11488.5|1441
1647971700000|2022-03-22 17:55:00|11491.2|11489.2|11489.7|11487.7|11491.2|11489.2|11488.9|11486.9|1403
1647972000000|2022-03-22 18:00:00|11490.5|11488.5|11492.8|11490.8|11492.8|11490.8|11489.7|11487.7|2386
1647972300000|2022-03-22 18:05:00|11492|11490|11492|11490|11492.8|11490.8|11492|11490|1895
1647972600000|2022-03-22 18:10:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11490.1|11488.1|2088
1647972900000|2022-03-22 18:15:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|1867
1647973200000|2022-03-22 18:20:00|11490.8|11488.8|11491.2|11489.2|11492.8|11490.8|11490.5|11488.5|1428
1647973500000|2022-03-22 18:25:00|11490.5|11488.5|11490.5|11488.5|11490.5|11488.5|11490.5|11488.5|2078
1647973800000|2022-03-22 18:30:00|11491.2|11489.2|11494.4|11492.4|11494.4|11492.4|11491.2|11489.2|3289
1647974100000|2022-03-22 18:35:00|11495.1|11493.1|11495.9|11493.9|11495.9|11493.9|11494.4|11492.4|1157
1647974400000|2022-03-22 18:40:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11494.4|11492.4|2446
1647974700000|2022-03-22 18:45:00|11495.1|11493.1|11498.3|11496.3|11498.3|11496.3|11494.4|11492.4|6258
1647975000000|2022-03-22 18:50:00|11497.5|11495.5|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|3286
1647975300000|2022-03-22 18:55:00|11499|11497|11489.7|11487.7|11499|11497|11489.7|11487.7|6215
1647975600000|2022-03-22 19:00:00|11490.5|11488.5|11491.2|11489.2|11491.2|11489.2|11489.7|11487.7|5821
1647975900000|2022-03-22 19:05:00|11490.5|11488.5|11488.1|11486.1|11491.2|11489.2|11488.1|11486.1|3555
1647976200000|2022-03-22 19:10:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|6871
1647976500000|2022-03-22 19:15:00|11486.5|11484.5|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|5761
1647976800000|2022-03-22 19:20:00|11487.3|11485.3|11487.3|11485.3|11488.9|11486.9|11486.5|11484.5|2920
1647977100000|2022-03-22 19:25:00|11488.1|11486.1|11485.8|11483.8|11488.1|11486.1|11485.8|11483.8|1735
1647977400000|2022-03-22 19:30:00|11485|11483|11485.8|11483.8|11487.3|11485.3|11483.4|11481.4|3288
1647977700000|2022-03-22 19:35:00|11486.5|11484.5|11485|11483|11486.5|11484.5|11484.2|11482.2|3341
1647978000000|2022-03-22 19:40:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|2136
1647978300000|2022-03-22 19:45:00|11483.4|11481.4|11482.6|11480.6|11484.2|11482.2|11482.6|11480.6|3650
1647978600000|2022-03-22 19:50:00|11483.4|11481.4|11482.6|11480.6|11484.2|11482.2|11481.9|11479.9|2505
1647978900000|2022-03-22 19:55:00|11483.4|11481.4|11485|11483|11485|11483|11481.9|11479.9|3060
1647979200000|2022-03-22 20:00:00|11484.2|11482.2|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|2509
1647979500000|2022-03-22 20:05:00|11486.5|11484.5|11488.1|11486.1|11489.7|11487.7|11485.8|11483.8|2939
1647979800000|2022-03-22 20:10:00|11488.9|11486.9|11486.5|11484.5|11489.7|11487.7|11486.5|11484.5|2278
1647980100000|2022-03-22 20:15:00|11485.8|11483.8|11485|11483|11486.5|11484.5|11485|11483|1592
1647980400000|2022-03-22 20:20:00|11485.8|11483.8|11485|11483|11486.5|11484.5|11484.2|11482.2|2758
1647980700000|2022-03-22 20:25:00|11485.8|11483.8|11484.2|11482.2|11485.8|11483.8|11483.4|11481.4|2470
1647981000000|2022-03-22 20:30:00|11485|11483|11484.2|11482.2|11485|11483|11483.4|11481.4|1646
1647981300000|2022-03-22 20:35:00|11483.4|11481.4|11483.4|11481.4|11485|11483|11483.4|11481.4|2210
1647981600000|2022-03-22 20:40:00|11484.2|11482.2|11485|11483|11485|11483|11484.2|11482.2|663
1647981900000|2022-03-22 20:45:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|2876
1647982200000|2022-03-22 20:50:00|11483.4|11481.4|11483.4|11481.4|11483.4|11481.4|11482.6|11480.6|1480
1647982500000|2022-03-22 20:55:00|11482.6|11480.6|11484.2|11482.2|11484.2|11482.2|11482.6|11480.6|4386
1647986400000|2022-03-22 22:00:00|11485.8|11483.8|11489.7|11487.7|11490.8|11488.8|11485.8|11483.8|2022
1647987000000|2022-03-22 22:10:00|||||||||11
1647987300000|2022-03-22 22:15:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|100
1647987600000|2022-03-22 22:20:00|11490.1|11488.1|11490.5|11488.5|11490.5|11488.5|11489.7|11487.7|46
1647987900000|2022-03-22 22:25:00|11489.7|11487.7|11489.7|11487.7|11489.7|11487.7|11489.7|11487.7|207
1647988200000|2022-03-22 22:30:00|||||||||60
1647988500000|2022-03-22 22:35:00|11490.1|11488.1|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|105
1647988800000|2022-03-22 22:40:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|32
1647989100000|2022-03-22 22:45:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|177
1647989400000|2022-03-22 22:50:00|11488.1|11486.1|11486.5|11484.5|11488.1|11486.1|11486.5|11484.5|109
1647989700000|2022-03-22 22:55:00|11486.9|11484.9|11484.2|11482.2|11486.9|11484.9|11484.2|11482.2|355
1647990000000|2022-03-22 23:00:00|11485|11483|11485|11483|11485|11483|11485|11483|84
1647990300000|2022-03-22 23:05:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|405
1647990600000|2022-03-22 23:10:00|11484.6|11482.6|11485|11483|11485|11483|11484.2|11482.2|205
1647990900000|2022-03-22 23:15:00|11485.4|11483.4|11485.8|11483.8|11485.8|11483.8|11485.4|11483.4|153
1647991200000|2022-03-22 23:20:00|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|62
1647991500000|2022-03-22 23:25:00|11487.7|11485.7|11488.1|11486.1|11488.1|11486.1|11487.7|11485.7|83
1647991800000|2022-03-22 23:30:00|11487.3|11485.3|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|152
1647992100000|2022-03-22 23:35:00|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|69
1647992400000|2022-03-22 23:40:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485.8|11483.8|104
1647992700000|2022-03-22 23:45:00|11485|11483|11485.8|11483.8|11486.2|11484.2|11485|11483|113
1647993000000|2022-03-22 23:50:00|11486.2|11484.2|11486.9|11484.9|11486.9|11484.9|11485.8|11483.8|140
1647993300000|2022-03-22 23:55:00|11487.3|11485.3|11481.9|11479.9|11487.3|11485.3|11481.1|11479.1|553
1647993600000|2022-03-23 00:00:00|11482.6|11480.6|11485.8|11483.8|11485.8|11483.8|11482.6|11480.6|679
1647993900000|2022-03-23 00:05:00|11485.4|11483.4|11485|11483|11485.4|11483.4|11484.2|11482.2|153
1647994200000|2022-03-23 00:10:00|11485.8|11483.8|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|214
1647994500000|2022-03-23 00:15:00|11485|11483|11485|11483|11485|11483|11484.2|11482.2|75
1647994800000|2022-03-23 00:20:00|11484.2|11482.2|11482.6|11480.6|11484.2|11482.2|11481.9|11479.9|387
1647995100000|2022-03-23 00:25:00|11481.9|11479.9|11481.9|11479.9|11483.8|11481.8|11481.9|11479.9|233
1647995400000|2022-03-23 00:30:00|11481.1|11479.1|11476.4|11474.4|11481.9|11479.9|11476.4|11474.4|2866
1647995700000|2022-03-23 00:35:00|11476.8|11474.8|11474.8|11472.8|11477.2|11475.2|11474.8|11472.8|1579
1647996000000|2022-03-23 00:40:00|11475.2|11473.2|11472.5|11470.5|11475.6|11473.6|11472.5|11470.5|1377
1647996300000|2022-03-23 00:45:00|11473.3|11471.3|11472.5|11470.5|11473.7|11471.7|11469.4|11467.4|1427
1647996600000|2022-03-23 00:50:00|11471.7|11469.7|11473.3|11471.3|11474.8|11472.8|11470.9|11468.9|1190
1647996900000|2022-03-23 00:55:00|11473.7|11471.7|11471.7|11469.7|11474.8|11472.8|11471.7|11469.7|603
1647997200000|2022-03-23 01:00:00|11472.1|11470.1|11478|11476|11478.7|11476.7|11471.7|11469.7|2221
1647997500000|2022-03-23 01:05:00|11477.6|11475.6|11472.5|11470.5|11477.6|11475.6|11472.5|11470.5|1380
1647997800000|2022-03-23 01:10:00|11472.9|11470.9|11474|11472|11474.8|11472.8|11471.7|11469.7|1273
1647998100000|2022-03-23 01:15:00|11475.6|11473.6|11475.6|11473.6|11477.2|11475.2|11475.6|11473.6|954
1647998400000|2022-03-23 01:20:00|11476|11474|11476.4|11474.4|11476.4|11474.4|11475.6|11473.6|457
1647998700000|2022-03-23 01:25:00|11476|11474|11474.8|11472.8|11476.4|11474.4|11474.8|11472.8|3327
1647999000000|2022-03-23 01:30:00|11474|11472|11472.1|11470.1|11474|11472|11471.7|11469.7|900
1647999300000|2022-03-23 01:35:00|11471.7|11469.7|11470.1|11468.1|11472.5|11470.5|11470.1|11468.1|406
1647999600000|2022-03-23 01:40:00|11470.5|11468.5|11472.5|11470.5|11473.3|11471.3|11470.1|11468.1|552
1647999900000|2022-03-23 01:45:00|11473.3|11471.3|11474|11472|11474|11472|11470.9|11468.9|629
1648000200000|2022-03-23 01:50:00|11473.3|11471.3|11471.7|11469.7|11474|11472|11471.7|11469.7|309
1648000500000|2022-03-23 01:55:00|11471.3|11469.3|11470.9|11468.9|11471.7|11469.7|11470.1|11468.1|260
1648000800000|2022-03-23 02:00:00|11471.7|11469.7|11470.1|11468.1|11472.5|11470.5|11469.4|11467.4|660
1648001100000|2022-03-23 02:05:00|11470.9|11468.9|11472.5|11470.5|11472.5|11470.5|11470.1|11468.1|229
1648001400000|2022-03-23 02:10:00|11472.1|11470.1|11472.5|11470.5|11472.5|11470.5|11470.9|11468.9|399
1648001700000|2022-03-23 02:15:00|11472.1|11470.1|11471.7|11469.7|11472.5|11470.5|11470.9|11468.9|158
1648002000000|2022-03-23 02:20:00|11470.9|11468.9|11471.7|11469.7|11471.7|11469.7|11470.9|11468.9|130
1648002300000|2022-03-23 02:25:00|11471.3|11469.3|11473.3|11471.3|11474|11472|11470.9|11468.9|201
1648002600000|2022-03-23 02:30:00|11472.5|11470.5|11472.9|11470.9|11473.3|11471.3|11472.5|11470.5|142
1648002900000|2022-03-23 02:35:00|11473.3|11471.3|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|64
1648003200000|2022-03-23 02:40:00|11471.7|11469.7|11472.5|11470.5|11472.5|11470.5|11471.7|11469.7|93
1648003500000|2022-03-23 02:45:00|11472.9|11470.9|11474|11472|11474|11472|11472.5|11470.5|163
1648003800000|2022-03-23 02:50:00|11474.8|11472.8|11474|11472|11474.8|11472.8|11474|11472|235
1648004100000|2022-03-23 02:55:00|11473.3|11471.3|11472.5|11470.5|11473.3|11471.3|11472.5|11470.5|149
1648004400000|2022-03-23 03:00:00|11473.3|11471.3|11473.3|11471.3|11474|11472|11473.3|11471.3|181
1648004700000|2022-03-23 03:05:00|11473.7|11471.7|11474|11472|11474|11472|11473.3|11471.3|207
1648005000000|2022-03-23 03:10:00|11474.8|11472.8|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|179
1648005300000|2022-03-23 03:15:00|11475.6|11473.6|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|118
1648005600000|2022-03-23 03:20:00|11475.2|11473.2|11475.6|11473.6|11475.6|11473.6|11475.2|11473.2|143
1648005900000|2022-03-23 03:25:00|11474.8|11472.8|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|291
1648006200000|2022-03-23 03:30:00|11474|11472|11473.3|11471.3|11474|11472|11472.5|11470.5|288
1648006500000|2022-03-23 03:35:00|11472.9|11470.9|11472.5|11470.5|11472.9|11470.9|11472.5|11470.5|200
1648006800000|2022-03-23 03:40:00|11473.3|11471.3|11473.3|11471.3|11473.3|11471.3|11473.3|11471.3|75
1648007100000|2022-03-23 03:45:00|11472.5|11470.5|11472.5|11470.5|11473.3|11471.3|11472.5|11470.5|112
1648007400000|2022-03-23 03:50:00|11471.7|11469.7|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|132
1648007700000|2022-03-23 03:55:00|11470.1|11468.1|11472.1|11470.1|11472.5|11470.5|11470.1|11468.1|372
1648008000000|2022-03-23 04:00:00|11471.7|11469.7|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|231
1648008300000|2022-03-23 04:05:00|11471.7|11469.7|11470.9|11468.9|11472.5|11470.5|11470.1|11468.1|297
1648008600000|2022-03-23 04:10:00|11470.1|11468.1|11470.9|11468.9|11470.9|11468.9|11470.1|11468.1|82
1648008900000|2022-03-23 04:15:00|11471.7|11469.7|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|43
1648009200000|2022-03-23 04:20:00|11471.3|11469.3|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|81
1648009500000|2022-03-23 04:25:00|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11470.9|11468.9|161
1648009800000|2022-03-23 04:30:00|11472.5|11470.5|11470.9|11468.9|11472.5|11470.5|11470.9|11468.9|78
1648010100000|2022-03-23 04:35:00|11471.7|11469.7|11472.5|11470.5|11472.5|11470.5|11471.7|11469.7|228
1648010400000|2022-03-23 04:40:00|11473.3|11471.3|11474|11472|11474|11472|11472.5|11470.5|116
1648010700000|2022-03-23 04:45:00|11473.3|11471.3|11472.9|11470.9|11473.3|11471.3|11472.5|11470.5|120
1648011000000|2022-03-23 04:50:00|11473.3|11471.3|11473.3|11471.3|11474|11472|11473.3|11471.3|54
1648011300000|2022-03-23 04:55:00|11474|11472|11474.8|11472.8|11474.8|11472.8|11473.3|11471.3|423
1648011600000|2022-03-23 05:00:00|11475.6|11473.6|11475.6|11473.6|11476.4|11474.4|11475.6|11473.6|773
1648011900000|2022-03-23 05:05:00|11474.8|11472.8|11474|11472|11475.6|11473.6|11474|11472|217
1648012200000|2022-03-23 05:10:00|11474.8|11472.8|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|111
1648012500000|2022-03-23 05:15:00|11475.2|11473.2|11475.6|11473.6|11475.6|11473.6|11475.2|11473.2|67
1648012800000|2022-03-23 05:20:00|11476.4|11474.4|11475.6|11473.6|11476.4|11474.4|11475.6|11473.6|183
1648013100000|2022-03-23 05:25:00|11476|11474|11476.4|11474.4|11476.8|11474.8|11475.6|11473.6|92
1648013400000|2022-03-23 05:30:00|11476|11474|11476.4|11474.4|11476.4|11474.4|11475.6|11473.6|130
1648013700000|2022-03-23 05:35:00|11476.8|11474.8|11478|11476|11478.7|11476.7|11476.4|11474.4|127
1648014000000|2022-03-23 05:40:00|11478.3|11476.3|11478|11476|11478.3|11476.3|11477.2|11475.2|242
1648014300000|2022-03-23 05:45:00|11477.6|11475.6|11480.3|11478.3|11480.3|11478.3|11477.2|11475.2|201
1648014600000|2022-03-23 05:50:00|11479.9|11477.9|11479.5|11477.5|11479.9|11477.9|11478.7|11476.7|265
1648014900000|2022-03-23 05:55:00|11480.3|11478.3|11480.3|11478.3|11480.3|11478.3|11478.7|11476.7|584
1648015200000|2022-03-23 06:00:00|11479.9|11477.9|11479.5|11477.5|11480.3|11478.3|11478|11476|398
1648015500000|2022-03-23 06:05:00|11480.3|11478.3|11480.3|11478.3|11480.3|11478.3|11479.5|11477.5|690
1648015800000|2022-03-23 06:10:00|11479.5|11477.5|11479.5|11477.5|11480.3|11478.3|11479.5|11477.5|489
1648016100000|2022-03-23 06:15:00|11478.7|11476.7|11479.5|11477.5|11479.5|11477.5|11478.7|11476.7|69
1648016400000|2022-03-23 06:20:00|11478.7|11476.7|11478.7|11476.7|11479.5|11477.5|11478.7|11476.7|462
1648016700000|2022-03-23 06:25:00|11479.5|11477.5|11478.7|11476.7|11479.5|11477.5|11478.7|11476.7|136
1648017000000|2022-03-23 06:30:00|11479.5|11477.5|11480.3|11478.3|11481.1|11479.1|11479.5|11477.5|552
1648017300000|2022-03-23 06:35:00|11481.1|11479.1|11478|11476|11481.1|11479.1|11478|11476|419
1648017600000|2022-03-23 06:40:00|11478.7|11476.7|11478|11476|11478.7|11476.7|11478|11476|309
1648017900000|2022-03-23 06:45:00|11477.2|11475.2|11475.6|11473.6|11478|11476|11475.6|11473.6|860
1648018200000|2022-03-23 06:50:00|11476.4|11474.4|11477.2|11475.2|11477.2|11475.2|11475.6|11473.6|384
1648018500000|2022-03-23 06:55:00|11476.4|11474.4|11475.6|11473.6|11476.4|11474.4|11474.8|11472.8|375
1648018800000|2022-03-23 07:00:00|11476.4|11474.4|11478.7|11476.7|11479.5|11477.5|11474.8|11472.8|856
1648019100000|2022-03-23 07:05:00|11479.1|11477.1|11478|11476|11479.5|11477.5|11476.8|11474.8|1317
1648019400000|2022-03-23 07:10:00|11478.7|11476.7|11478|11476|11479.5|11477.5|11476.8|11474.8|826
1648019700000|2022-03-23 07:15:00|11478.7|11476.7|11479.5|11477.5|11479.5|11477.5|11478|11476|955
1648020000000|2022-03-23 07:20:00|11478.7|11476.7|11478.3|11476.3|11479.5|11477.5|11478|11476|245
1648020300000|2022-03-23 07:25:00|11478.7|11476.7|11480.3|11478.3|11481.9|11479.9|11478.7|11476.7|1228
1648020600000|2022-03-23 07:30:00|11479.5|11477.5|11480.3|11478.3|11481.1|11479.1|11479.5|11477.5|1134
1648020900000|2022-03-23 07:35:00|11481.1|11479.1|11482.6|11480.6|11483.4|11481.4|11481.1|11479.1|2212
1648021200000|2022-03-23 07:40:00|11482.3|11480.3|11482.6|11480.6|11483.4|11481.4|11481.9|11479.9|926
1648021500000|2022-03-23 07:45:00|11483.4|11481.4|11481.9|11479.9|11483.4|11481.4|11480.3|11478.3|2588
1648021800000|2022-03-23 07:50:00|11481.1|11479.1|11482.6|11480.6|11482.6|11480.6|11480.3|11478.3|370
1648022100000|2022-03-23 07:55:00|11483.4|11481.4|11483.4|11481.4|11484.2|11482.2|11483.4|11481.4|1278
1648022400000|2022-03-23 08:00:00|11484.2|11482.2|11486.5|11484.5|11486.5|11484.5|11483.4|11481.4|1906
1648022700000|2022-03-23 08:05:00|11485.8|11483.8|11482.6|11480.6|11486.5|11484.5|11482.6|11480.6|816
1648023000000|2022-03-23 08:10:00|11482.3|11480.3|11485.8|11483.8|11485.8|11483.8|11482.3|11480.3|1258
1648023300000|2022-03-23 08:15:00|11486.5|11484.5|11488.9|11486.9|11488.9|11486.9|11485.8|11483.8|1837
1648023600000|2022-03-23 08:20:00|11489.7|11487.7|11491.2|11489.2|11492.8|11490.8|11489.7|11487.7|2479
1648023900000|2022-03-23 08:25:00|11490.8|11488.8|11488.9|11486.9|11491.2|11489.2|11487.3|11485.3|1712
1648024200000|2022-03-23 08:30:00|11489.7|11487.7|11488.9|11486.9|11489.7|11487.7|11488.9|11486.9|998
1648024500000|2022-03-23 08:35:00|11488.1|11486.1|11490.5|11488.5|11491.2|11489.2|11487.3|11485.3|1120
1648024800000|2022-03-23 08:40:00|11490.8|11488.8|11491.2|11489.2|11492|11490|11489.7|11487.7|1124
1648025100000|2022-03-23 08:45:00|11492|11490|11492|11490|11493.6|11491.6|11491.2|11489.2|1500
1648025400000|2022-03-23 08:50:00|11493.6|11491.6|11493.6|11491.6|11493.6|11491.6|11492|11490|921
1648025700000|2022-03-23 08:55:00|11492.8|11490.8|11492.8|11490.8|11494.4|11492.4|11492.8|11490.8|626
1648026000000|2022-03-23 09:00:00|11492.4|11490.4|11492|11490|11494.4|11492.4|11492|11490|1188
1648026300000|2022-03-23 09:05:00|11492.4|11490.4|11492|11490|11492.4|11490.4|11491.2|11489.2|846
1648026600000|2022-03-23 09:10:00|11491.2|11489.2|11491.2|11489.2|11491.2|11489.2|11491.2|11489.2|1350
1648026900000|2022-03-23 09:15:00|11492|11490|11493.6|11491.6|11493.6|11491.6|11492|11490|862
1648027200000|2022-03-23 09:20:00|11492.8|11490.8|11493.6|11491.6|11493.6|11491.6|11492.8|11490.8|791
1648027500000|2022-03-23 09:25:00|11494.4|11492.4|11494.8|11492.8|11496.7|11494.7|11494.4|11492.4|1426
1648027800000|2022-03-23 09:30:00|11494.4|11492.4|11499|11497|11499.8|11497.8|11494.4|11492.4|3281
1648028100000|2022-03-23 09:35:00|11499.8|11497.8|11503.7|11501.7|11503.7|11501.7|11499|11497|6195
1648028400000|2022-03-23 09:40:00|11504.5|11502.5|11506.9|11504.9|11508.4|11506.4|11503.7|11501.7|5600
1648028700000|2022-03-23 09:45:00|11506.1|11504.1|11504.5|11502.5|11506.1|11504.1|11504.5|11502.5|1197
1648029000000|2022-03-23 09:50:00|11503.7|11501.7|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|1136
1648029300000|2022-03-23 09:55:00|11506.1|11504.1|11506.1|11504.1|11506.9|11504.9|11505.3|11503.3|593
1648029600000|2022-03-23 10:00:00|11506.9|11504.9|11508.4|11506.4|11509.2|11507.2|11506.9|11504.9|1350
1648029900000|2022-03-23 10:05:00|11507.6|11505.6|11506.1|11504.1|11508.4|11506.4|11505.3|11503.3|1093
1648030200000|2022-03-23 10:10:00|11506.5|11504.5|11503.7|11501.7|11506.5|11504.5|11503.7|11501.7|1029
1648030500000|2022-03-23 10:15:00|11504.1|11502.1|11501.4|11499.4|11504.5|11502.5|11501.4|11499.4|2094
1648030800000|2022-03-23 10:20:00|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|11499.8|11497.8|803
1648031100000|2022-03-23 10:25:00|11499.8|11497.8|11501.4|11499.4|11501.4|11499.4|11499.8|11497.8|1547
1648031400000|2022-03-23 10:30:00|11502.2|11500.2|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|1160
1648031700000|2022-03-23 10:35:00|11501.8|11499.8|11502.2|11500.2|11503.7|11501.7|11501.4|11499.4|2788
1648032000000|2022-03-23 10:40:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|646
1648032300000|2022-03-23 10:45:00|11501.4|11499.4|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|983
1648032600000|2022-03-23 10:50:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11501.4|11499.4|1249
1648032900000|2022-03-23 10:55:00|11501.4|11499.4|11500.6|11498.6|11501.4|11499.4|11500.6|11498.6|1347
1648033200000|2022-03-23 11:00:00|11500.2|11498.2|11501.4|11499.4|11502.2|11500.2|11499.8|11497.8|1056
1648033500000|2022-03-23 11:05:00|11500.6|11498.6|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|768
1648033800000|2022-03-23 11:10:00|11499.8|11497.8|11498.3|11496.3|11500.6|11498.6|11498.3|11496.3|1555
1648034100000|2022-03-23 11:15:00|11499|11497|11496.7|11494.7|11499.8|11497.8|11496.7|11494.7|1590
1648034400000|2022-03-23 11:20:00|11497.1|11495.1|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|516
1648034700000|2022-03-23 11:25:00|11496.7|11494.7|11493.6|11491.6|11497.5|11495.5|11491.2|11489.2|4074
1648035000000|2022-03-23 11:30:00|11494.4|11492.4|11496.7|11494.7|11496.7|11494.7|11494.4|11492.4|1786
1648035300000|2022-03-23 11:35:00|11497.5|11495.5|11497.5|11495.5|11498.3|11496.3|11495.9|11493.9|2249
1648035600000|2022-03-23 11:40:00|11498.3|11496.3|11500.6|11498.6|11500.6|11498.6|11498.3|11496.3|1953
1648035900000|2022-03-23 11:45:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11497.5|11495.5|1267
1648036200000|2022-03-23 11:50:00|11498.3|11496.3|11495.9|11493.9|11498.3|11496.3|11495.9|11493.9|2138
1648036500000|2022-03-23 11:55:00|11496.7|11494.7|11500.6|11498.6|11500.6|11498.6|11496.7|11494.7|1985
1648036800000|2022-03-23 12:00:00|11500.2|11498.2|11495.9|11493.9|11500.6|11498.6|11495.1|11493.1|3902
1648037100000|2022-03-23 12:05:00|11496.7|11494.7|11499|11497|11499.8|11497.8|11495.9|11493.9|1697
1648037400000|2022-03-23 12:10:00|11498.3|11496.3|11496.7|11494.7|11500.6|11498.6|11496.7|11494.7|1893
1648037700000|2022-03-23 12:15:00|11497.5|11495.5|11499|11497|11499|11497|11497.5|11495.5|1244
1648038000000|2022-03-23 12:20:00|11499.8|11497.8|11490.5|11488.5|11499.8|11497.8|11489.7|11487.7|4363
1648038300000|2022-03-23 12:25:00|11491.2|11489.2|11494|11492|11495.1|11493.1|11491.2|11489.2|3338
1648038600000|2022-03-23 12:30:00|11494.4|11492.4|11497.5|11495.5|11498.3|11496.3|11493.6|11491.6|1803
1648038900000|2022-03-23 12:35:00|11496.7|11494.7|11498.3|11496.3|11499.8|11497.8|11495.9|11493.9|2891
1648039200000|2022-03-23 12:40:00|11499|11497|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|4479
1648039500000|2022-03-23 12:45:00|11500.6|11498.6|11498.3|11496.3|11503|11501|11497.5|11495.5|3673
1648039800000|2022-03-23 12:50:00|11499|11497|11498.3|11496.3|11499.8|11497.8|11496.7|11494.7|2987
1648040100000|2022-03-23 12:55:00|11498.7|11496.7|11496.7|11494.7|11498.7|11496.7|11495.9|11493.9|1927
1648040400000|2022-03-23 13:00:00|11495.9|11493.9|11499|11497|11499.8|11497.8|11495.9|11493.9|1971
1648040700000|2022-03-23 13:05:00|11498.3|11496.3|11500.6|11498.6|11500.6|11498.6|11498.3|11496.3|1479
1648041000000|2022-03-23 13:10:00|11501.4|11499.4|11505.3|11503.3|11506.1|11504.1|11501.4|11499.4|5754
1648041300000|2022-03-23 13:15:00|11506.1|11504.1|11506.9|11504.9|11509.2|11507.2|11505.3|11503.3|6342
1648041600000|2022-03-23 13:20:00|11506.1|11504.1|11508.4|11506.4|11509.2|11507.2|11504.5|11502.5|2749
1648041900000|2022-03-23 13:25:00|11509.2|11507.2|11504.5|11502.5|11509.2|11507.2|11503.7|11501.7|3846
1648042200000|2022-03-23 13:30:00|11503.7|11501.7|11503|11501|11504.5|11502.5|11502.2|11500.2|2141
1648042500000|2022-03-23 13:35:00|11503.7|11501.7|11502.2|11500.2|11504.5|11502.5|11501.4|11499.4|3892
1648042800000|2022-03-23 13:40:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11499.8|11497.8|5005
1648043100000|2022-03-23 13:45:00|11501.4|11499.4|11502.2|11500.2|11503|11501|11500.6|11498.6|3761
1648043400000|2022-03-23 13:50:00|11502.6|11500.6|11507.6|11505.6|11507.6|11505.6|11502.2|11500.2|5929
1648043700000|2022-03-23 13:55:00|11506.9|11504.9|11508.4|11506.4|11510|11508|11506.9|11504.9|3025
1648044000000|2022-03-23 14:00:00|11508|11506|11506.1|11504.1|11508.4|11506.4|11506.1|11504.1|3297
1648044300000|2022-03-23 14:05:00|11506.9|11504.9|11506.1|11504.1|11507.6|11505.6|11506.1|11504.1|1620
1648044600000|2022-03-23 14:10:00|11506.9|11504.9|11503.7|11501.7|11506.9|11504.9|11503.7|11501.7|11992
1648044900000|2022-03-23 14:15:00|11504.5|11502.5|11499.8|11497.8|11504.5|11502.5|11499.8|11497.8|6200
1648045200000|2022-03-23 14:20:00|11500.6|11498.6|11499|11497|11501.4|11499.4|11498.3|11496.3|4377
1648045500000|2022-03-23 14:25:00|11498.7|11496.7|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|3338
1648045800000|2022-03-23 14:30:00|11499|11497|11499|11497|11500.2|11498.2|11496.7|11494.7|5411
1648046100000|2022-03-23 14:35:00|11498.3|11496.3|11502.2|11500.2|11502.2|11500.2|11498.3|11496.3|2340
1648046400000|2022-03-23 14:40:00|11502.6|11500.6|11504.5|11502.5|11504.5|11502.5|11500.6|11498.6|3877
1648046700000|2022-03-23 14:45:00|11505.3|11503.3|11500.6|11498.6|11505.3|11503.3|11500.6|11498.6|4095
1648047000000|2022-03-23 14:50:00|11501.4|11499.4|11498.3|11496.3|11501.4|11499.4|11498.3|11496.3|1938
1648047300000|2022-03-23 14:55:00|11497.5|11495.5|11498.3|11496.3|11499.8|11497.8|11497.5|11495.5|2331
1648047600000|2022-03-23 15:00:00|11499|11497|11495.1|11493.1|11499.8|11497.8|11495.1|11493.1|3089
1648047900000|2022-03-23 15:05:00|11494.8|11492.8|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|2718
1648048200000|2022-03-23 15:10:00|11495.1|11493.1|11495.9|11493.9|11496.7|11494.7|11494.4|11492.4|2136
1648048500000|2022-03-23 15:15:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11492.8|11490.8|2603
1648048800000|2022-03-23 15:20:00|11493.6|11491.6|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|2347
1648049100000|2022-03-23 15:25:00|11493.6|11491.6|11495.1|11493.1|11495.9|11493.9|11493.6|11491.6|2610
1648049400000|2022-03-23 15:30:00|11495.9|11493.9|11492|11490|11496.7|11494.7|11491.2|11489.2|5036
1648049700000|2022-03-23 15:35:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11489.7|11487.7|3746
1648050000000|2022-03-23 15:40:00|11491.2|11489.2|11492|11490|11492.8|11490.8|11491.2|11489.2|3822
1648050300000|2022-03-23 15:45:00|11492.8|11490.8|11495.1|11493.1|11495.9|11493.9|11492.8|11490.8|2413
1648050600000|2022-03-23 15:50:00|11495.9|11493.9|11493.6|11491.6|11496.7|11494.7|11493.6|11491.6|4566
1648050900000|2022-03-23 15:55:00|11494|11492|11492.8|11490.8|11494.4|11492.4|11492|11490|5881
1648051200000|2022-03-23 16:00:00|11493.6|11491.6|11492|11490|11493.6|11491.6|11491.2|11489.2|2168
1648051500000|2022-03-23 16:05:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11492|11490|1086
1648051800000|2022-03-23 16:10:00|11491.6|11489.6|11495.9|11493.9|11495.9|11493.9|11491.6|11489.6|3823
1648052100000|2022-03-23 16:15:00|11496.7|11494.7|11502.2|11500.2|11502.2|11500.2|11496.7|11494.7|6598
1648052400000|2022-03-23 16:20:00|11501.4|11499.4|11501.4|11499.4|11503|11501|11499.8|11497.8|2545
1648052700000|2022-03-23 16:25:00|11500.6|11498.6|11503|11501|11503.7|11501.7|11500.6|11498.6|2283
1648053000000|2022-03-23 16:30:00|11502.2|11500.2|11504.5|11502.5|11504.5|11502.5|11502.2|11500.2|2076
1648053300000|2022-03-23 16:35:00|11503.7|11501.7|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|2166
1648053600000|2022-03-23 16:40:00|11506.1|11504.1|11504.5|11502.5|11506.1|11504.1|11504.5|11502.5|1591
1648053900000|2022-03-23 16:45:00|11505.3|11503.3|11505.3|11503.3|11506.1|11504.1|11504.5|11502.5|4988
1648054200000|2022-03-23 16:50:00|11506.1|11504.1|11506.9|11504.9|11506.9|11504.9|11504.5|11502.5|1124
1648054500000|2022-03-23 16:55:00|11506.1|11504.1|11507.6|11505.6|11510|11508|11506.1|11504.1|3786
1648054800000|2022-03-23 17:00:00|11506.9|11504.9|11510.8|11508.8|11511.5|11509.5|11506.9|11504.9|7045
1648055100000|2022-03-23 17:05:00|11511.5|11509.5|11514.7|11512.7|11515.5|11513.5|11511.5|11509.5|3362
1648055400000|2022-03-23 17:10:00|11515.5|11513.5|11512.3|11510.3|11515.5|11513.5|11512.3|11510.3|4589
1648055700000|2022-03-23 17:15:00|11511.5|11509.5|11506.9|11504.9|11512.3|11510.3|11506.9|11504.9|3873
1648056000000|2022-03-23 17:20:00|11507.6|11505.6|11510.8|11508.8|11510.8|11508.8|11506.9|11504.9|4505
1648056300000|2022-03-23 17:25:00|11510|11508|11513.1|11511.1|11513.9|11511.9|11509.2|11507.2|5148
1648056600000|2022-03-23 17:30:00|11512.3|11510.3|11512.3|11510.3|11513.1|11511.1|11511.5|11509.5|7215
1648056900000|2022-03-23 17:35:00|11513.1|11511.1|11513.1|11511.1|11515.5|11513.5|11511.5|11509.5|3006
1648057200000|2022-03-23 17:40:00|11512.3|11510.3|11512.3|11510.3|11513.1|11511.1|11511.5|11509.5|1893
1648057500000|2022-03-23 17:45:00|11511.5|11509.5|11514.7|11512.7|11516.2|11514.2|11511.5|11509.5|4461
1648057800000|2022-03-23 17:50:00|11515.5|11513.5|11520.1|11518.1|11520.1|11518.1|11515.5|11513.5|10651
1648058100000|2022-03-23 17:55:00|11519.4|11517.4|11518.6|11516.6|11520.9|11518.9|11518.6|11516.6|3904
1648058400000|2022-03-23 18:00:00|11519.4|11517.4|11520.9|11518.9|11520.9|11518.9|11518.6|11516.6|1255
1648058700000|2022-03-23 18:05:00|11520.1|11518.1|11522.5|11520.5|11524.8|11522.8|11520.1|11518.1|7810
1648059000000|2022-03-23 18:10:00|11521.7|11519.7|11519.4|11517.4|11522.5|11520.5|11518.6|11516.6|3609
1648059300000|2022-03-23 18:15:00|11518.6|11516.6|11517.8|11515.8|11519.4|11517.4|11517|11515|1652
1648059600000|2022-03-23 18:20:00|11517|11515|11517|11515|11518.6|11516.6|11515.5|11513.5|3186
1648059900000|2022-03-23 18:25:00|11517.8|11515.8|11518.6|11516.6|11519.4|11517.4|11517|11515|2225
1648060200000|2022-03-23 18:30:00|11519|11517|11517|11515|11519.4|11517.4|11516.2|11514.2|3072
1648060500000|2022-03-23 18:35:00|11516.2|11514.2|11515.5|11513.5|11516.2|11514.2|11514.7|11512.7|4286
1648060800000|2022-03-23 18:40:00|11515.1|11513.1|11514.7|11512.7|11515.5|11513.5|11514.7|11512.7|1010
1648061100000|2022-03-23 18:45:00|11514.3|11512.3|11513.9|11511.9|11514.3|11512.3|11513.1|11511.1|2073
1648061400000|2022-03-23 18:50:00|11514.7|11512.7|11517|11515|11517|11515|11513.9|11511.9|1911
1648061700000|2022-03-23 18:55:00|11517.8|11515.8|11513.1|11511.1|11517.8|11515.8|11513.1|11511.1|7227
1648062000000|2022-03-23 19:00:00|11513.9|11511.9|11516.2|11514.2|11517|11515|11513.9|11511.9|4777
1648062300000|2022-03-23 19:05:00|11515.5|11513.5|11514.7|11512.7|11515.5|11513.5|11513.9|11511.9|1868
1648062600000|2022-03-23 19:10:00|11513.9|11511.9|11514.7|11512.7|11515.5|11513.5|11513.9|11511.9|1906
1648062900000|2022-03-23 19:15:00|11515.5|11513.5|11513.9|11511.9|11515.5|11513.5|11513.9|11511.9|4630
1648063200000|2022-03-23 19:20:00|11513.1|11511.1|11514.7|11512.7|11514.7|11512.7|11513.1|11511.1|2191
1648063500000|2022-03-23 19:25:00|11513.9|11511.9|11513.9|11511.9|11514.7|11512.7|11513.9|11511.9|1538
1648063800000|2022-03-23 19:30:00|11514.7|11512.7|11517|11515|11517|11515|11514.7|11512.7|1685
1648064100000|2022-03-23 19:35:00|11516.2|11514.2|11516.2|11514.2|11517|11515|11515.5|11513.5|2304
1648064400000|2022-03-23 19:40:00|11517|11515|11518.6|11516.6|11519.4|11517.4|11516.2|11514.2|3194
1648064700000|2022-03-23 19:45:00|11517.8|11515.8|11517.8|11515.8|11519.4|11517.4|11517|11515|2633
1648065000000|2022-03-23 19:50:00|11518.6|11516.6|11521.7|11519.7|11521.7|11519.7|11517.8|11515.8|3188
1648065300000|2022-03-23 19:55:00|11522.5|11520.5|11523.3|11521.3|11524|11522|11521.7|11519.7|4641
1648065600000|2022-03-23 20:00:00|11522.5|11520.5|11523.3|11521.3|11524|11522|11522.5|11520.5|3075
1648065900000|2022-03-23 20:05:00|11524|11522|11523.3|11521.3|11524|11522|11523.3|11521.3|1745
1648066200000|2022-03-23 20:10:00|11524|11522|11524|11522|11526.4|11524.4|11524|11522|2817
1648066500000|2022-03-23 20:15:00|11524.8|11522.8|11523.3|11521.3|11525.6|11523.6|11523.3|11521.3|3019
1648066800000|2022-03-23 20:20:00|11523.7|11521.7|11522.5|11520.5|11524.8|11522.8|11522.5|11520.5|1418
1648067100000|2022-03-23 20:25:00|11523.3|11521.3|11523.3|11521.3|11523.3|11521.3|11522.5|11520.5|1204
1648067400000|2022-03-23 20:30:00|11524|11522|11525.6|11523.6|11525.6|11523.6|11523.3|11521.3|1406
1648067700000|2022-03-23 20:35:00|11524.8|11522.8|11526.4|11524.4|11528|11526|11524.8|11522.8|4352
1648068000000|2022-03-23 20:40:00|11525.6|11523.6|11527.2|11525.2|11528.7|11526.7|11525.6|11523.6|2196
1648068300000|2022-03-23 20:45:00|11526.4|11524.4|11523.3|11521.3|11527.2|11525.2|11523.3|11521.3|8132
1648068600000|2022-03-23 20:50:00|11524|11522|11525.6|11523.6|11525.6|11523.6|11523.3|11521.3|1422
1648068900000|2022-03-23 20:55:00|11526.4|11524.4|11524|11522|11526.4|11524.4|11524|11522|2046
1648072800000|2022-03-23 22:00:00|11523.7|11521.7|11524|11522|11524.8|11522.8|11523.3|11521.3|196
1648073100000|2022-03-23 22:05:00|11523.7|11521.7|11523.3|11521.3|11524|11522|11523.3|11521.3|15
1648073400000|2022-03-23 22:10:00|||||||||11
1648073700000|2022-03-23 22:15:00|11522.5|11520.5|11521.3|11519.3|11522.5|11520.5|11521.3|11519.3|313
1648074000000|2022-03-23 22:20:00|11521.7|11519.7|11521.7|11519.7|11521.7|11519.7|11520.9|11518.9|108
1648074300000|2022-03-23 22:25:00|11521.3|11519.3|11520.1|11518.1|11521.3|11519.3|11520.1|11518.1|257
1648074600000|2022-03-23 22:30:00|11520.9|11518.9|11519.4|11517.4|11521.3|11519.3|11519.4|11517.4|284
1648074900000|2022-03-23 22:35:00|11518.6|11516.6|11518.2|11516.2|11518.6|11516.6|11517.8|11515.8|312
1648075200000|2022-03-23 22:40:00|11517.8|11515.8|11518.6|11516.6|11519.4|11517.4|11517.8|11515.8|145
1648075500000|2022-03-23 22:45:00|11519.4|11517.4|11518.6|11516.6|11519.4|11517.4|11518.6|11516.6|208
1648075800000|2022-03-23 22:50:00|11519.4|11517.4|11519.4|11517.4|11520.1|11518.1|11519.4|11517.4|426
1648076100000|2022-03-23 22:55:00|11518.6|11516.6|11518.6|11516.6|11519.4|11517.4|11518.6|11516.6|58
1648076400000|2022-03-23 23:00:00|11519.4|11517.4|11520.9|11518.9|11520.9|11518.9|11519.4|11517.4|176
1648076700000|2022-03-23 23:05:00|11521.7|11519.7|11521.7|11519.7|11521.7|11519.7|11521.7|11519.7|132
1648077000000|2022-03-23 23:10:00|11521.3|11519.3|11520.1|11518.1|11521.3|11519.3|11519.8|11517.8|22
1648077300000|2022-03-23 23:15:00|11519.4|11517.4|11520.9|11518.9|11520.9|11518.9|11519.4|11517.4|83
1648077600000|2022-03-23 23:20:00|11520.5|11518.5|11520.1|11518.1|11520.9|11518.9|11520.1|11518.1|53
1648077900000|2022-03-23 23:25:00|11520.9|11518.9|11520.9|11518.9|11520.9|11518.9|11520.9|11518.9|67
1648078200000|2022-03-23 23:30:00|11521.7|11519.7|11520.9|11518.9|11522.5|11520.5|11520.9|11518.9|343
1648078500000|2022-03-23 23:35:00|11520.5|11518.5|11520.9|11518.9|11520.9|11518.9|11520.1|11518.1|242
1648078800000|2022-03-23 23:40:00|11520.1|11518.1|11520.9|11518.9|11521.7|11519.7|11520.1|11518.1|289
1648079100000|2022-03-23 23:45:00|11520.5|11518.5|11520.1|11518.1|11521.3|11519.3|11519.4|11517.4|251
1648079400000|2022-03-23 23:50:00|11520.9|11518.9|11520.1|11518.1|11520.9|11518.9|11520.1|11518.1|16
1648079700000|2022-03-23 23:55:00|11519.4|11517.4|11519.4|11517.4|11520.1|11518.1|11518.6|11516.6|97
1648080000000|2022-03-24 00:00:00|11519|11517|11518.6|11516.6|11519.4|11517.4|11517.8|11515.8|156
1648080300000|2022-03-24 00:05:00|11517.8|11515.8|11517.8|11515.8|11518.6|11516.6|11517.8|11515.8|136
1648080600000|2022-03-24 00:10:00|11517|11515|11516.2|11514.2|11517.8|11515.8|11516.2|11514.2|357
1648080900000|2022-03-24 00:15:00|11516.6|11514.6|11516.2|11514.2|11517|11515|11516.2|11514.2|330
1648081200000|2022-03-24 00:20:00|11517|11515|11519.4|11517.4|11520.1|11518.1|11517|11515|563
1648081500000|2022-03-24 00:25:00|11518.6|11516.6|11518.6|11516.6|11518.6|11516.6|11517.8|11515.8|134
1648081800000|2022-03-24 00:30:00|11519|11517|11520.9|11518.9|11521.7|11519.7|11519|11517|666
1648082100000|2022-03-24 00:35:00|11521.3|11519.3|11518.6|11516.6|11522.9|11520.9|11518.6|11516.6|531
1648082400000|2022-03-24 00:40:00|11518.2|11516.2|11517.8|11515.8|11519.8|11517.8|11517.8|11515.8|323
1648082700000|2022-03-24 00:45:00|11518.2|11516.2|11517.8|11515.8|11519.4|11517.4|11517.8|11515.8|162
1648083000000|2022-03-24 00:50:00|11518.6|11516.6|11514.7|11512.7|11518.6|11516.6|11513.9|11511.9|1299
1648083300000|2022-03-24 00:55:00|11513.9|11511.9|11513.9|11511.9|11515.5|11513.5|11512.3|11510.3|735
1648083600000|2022-03-24 01:00:00|11513.1|11511.1|11512.3|11510.3|11513.9|11511.9|11512.3|11510.3|400
1648083900000|2022-03-24 01:05:00|11511.5|11509.5|11511.5|11509.5|11512.3|11510.3|11510.8|11508.8|782
1648084200000|2022-03-24 01:10:00|11511.2|11509.2|11512.3|11510.3|11512.3|11510.3|11510.8|11508.8|697
1648084500000|2022-03-24 01:15:00|11511.5|11509.5|11509.2|11507.2|11511.5|11509.5|11507.6|11505.6|2390
1648084800000|2022-03-24 01:20:00|11508.4|11506.4|11506.9|11504.9|11508.4|11506.4|11504.5|11502.5|1603
1648085100000|2022-03-24 01:25:00|11507.6|11505.6|11506.1|11504.1|11508.4|11506.4|11506.1|11504.1|1015
1648085400000|2022-03-24 01:30:00|11505.3|11503.3|11503.7|11501.7|11506.1|11504.1|11502.2|11500.2|2156
1648085700000|2022-03-24 01:35:00|11504.1|11502.1|11502.2|11500.2|11504.5|11502.5|11502.2|11500.2|1784
1648086000000|2022-03-24 01:40:00|11501.4|11499.4|11503.7|11501.7|11503.7|11501.7|11500.6|11498.6|6816
1648086300000|2022-03-24 01:45:00|11503|11501|11504.5|11502.5|11505.3|11503.3|11503|11501|864
1648086600000|2022-03-24 01:50:00|11503.7|11501.7|11500.6|11498.6|11503.7|11501.7|11499.8|11497.8|659
1648086900000|2022-03-24 01:55:00|11501|11499|11503|11501|11504.1|11502.1|11499.8|11497.8|590
1648087200000|2022-03-24 02:00:00|11503.3|11501.3|11503.7|11501.7|11504.5|11502.5|11503|11501|112
1648087500000|2022-03-24 02:05:00|11504.5|11502.5|11504.5|11502.5|11505.3|11503.3|11503.7|11501.7|349
1648087800000|2022-03-24 02:10:00|11504.1|11502.1|11506.1|11504.1|11506.1|11504.1|11503.7|11501.7|452
1648088100000|2022-03-24 02:15:00|11506.5|11504.5|11506.9|11504.9|11506.9|11504.9|11506.1|11504.1|471
1648088400000|2022-03-24 02:20:00|11506.1|11504.1|11505.3|11503.3|11506.9|11504.9|11505.3|11503.3|114
1648088700000|2022-03-24 02:25:00|11505.7|11503.7|11501.4|11499.4|11505.7|11503.7|11500.6|11498.6|771
1648089000000|2022-03-24 02:30:00|11502.2|11500.2|11499|11497|11502.2|11500.2|11495.9|11493.9|1416
1648089300000|2022-03-24 02:35:00|11499.4|11497.4|11499|11497|11499.4|11497.4|11496.7|11494.7|437
1648089600000|2022-03-24 02:40:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11497.5|11495.5|601
1648089900000|2022-03-24 02:45:00|11497.9|11495.9|11498.3|11496.3|11498.3|11496.3|11496.7|11494.7|209
1648090200000|2022-03-24 02:50:00|11497.5|11495.5|11499.8|11497.8|11499.8|11497.8|11497.5|11495.5|225
1648090500000|2022-03-24 02:55:00|11499|11497|11499|11497|11499.8|11497.8|11499|11497|160
1648090800000|2022-03-24 03:00:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|162
1648091100000|2022-03-24 03:05:00|11499|11497|11497.5|11495.5|11499|11497|11497.5|11495.5|566
1648091400000|2022-03-24 03:10:00|11497.9|11495.9|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|258
1648091700000|2022-03-24 03:15:00|11499|11497|11499|11497|11499|11497|11499|11497|314
1648092000000|2022-03-24 03:20:00|||||||||130
1648092300000|2022-03-24 03:25:00|11499.8|11497.8|11501|11499|11501.4|11499.4|11499|11497|980
1648092600000|2022-03-24 03:30:00|11500.6|11498.6|11503|11501|11503|11501|11499.8|11497.8|338
1648092900000|2022-03-24 03:35:00|11502.2|11500.2|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|424
1648093200000|2022-03-24 03:40:00|11500.6|11498.6|11502.2|11500.2|11503|11501|11500.6|11498.6|799
1648093500000|2022-03-24 03:45:00|11501.4|11499.4|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|162
1648093800000|2022-03-24 03:50:00|11500.6|11498.6|11500.6|11498.6|11501.8|11499.8|11499.8|11497.8|236
1648094100000|2022-03-24 03:55:00|11501|11499|11499|11497|11501|11499|11499|11497|186
1648094400000|2022-03-24 04:00:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11498.3|11496.3|391
1648094700000|2022-03-24 04:05:00|11497.5|11495.5|11497.5|11495.5|11499|11497|11497.5|11495.5|529
1648095000000|2022-03-24 04:10:00|11498.3|11496.3|11499|11497|11499|11497|11498.3|11496.3|264
1648095300000|2022-03-24 04:15:00|11499.8|11497.8|11500.2|11498.2|11500.6|11498.6|11499|11497|670
1648095600000|2022-03-24 04:20:00|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|3
1648095900000|2022-03-24 04:25:00|11499.8|11497.8|11499|11497|11500.6|11498.6|11499|11497|102
1648096200000|2022-03-24 04:30:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11497.5|11495.5|1137
1648096500000|2022-03-24 04:35:00|11499|11497|11498.3|11496.3|11499|11497|11498.3|11496.3|149
1648096800000|2022-03-24 04:40:00|11497.5|11495.5|11500.6|11498.6|11501.4|11499.4|11497.5|11495.5|1265
1648097100000|2022-03-24 04:45:00|11499.8|11497.8|11501.4|11499.4|11501.4|11499.4|11499.8|11497.8|767
1648097400000|2022-03-24 04:50:00|11501|11499|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|111
1648097700000|2022-03-24 04:55:00|11500.6|11498.6|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|186
1648098000000|2022-03-24 05:00:00|11502.2|11500.2|11501.4|11499.4|11502.2|11500.2|11501.4|11499.4|137
1648098300000|2022-03-24 05:05:00|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|11499.8|11497.8|136
1648098600000|2022-03-24 05:10:00|11500.2|11498.2|11499.8|11497.8|11500.6|11498.6|11499|11497|223
1648098900000|2022-03-24 05:15:00|11499|11497|11499.4|11497.4|11499.8|11497.8|11498.3|11496.3|254
1648099200000|2022-03-24 05:20:00|11499.8|11497.8|11498.3|11496.3|11499.8|11497.8|11498.3|11496.3|135
1648099500000|2022-03-24 05:25:00|11497.5|11495.5|11495.9|11493.9|11498.3|11496.3|11495.1|11493.1|696
1648099800000|2022-03-24 05:30:00|11496.7|11494.7|11492.8|11490.8|11497.1|11495.1|11492.8|11490.8|1187
1648100100000|2022-03-24 05:35:00|11493.2|11491.2|11493.2|11491.2|11494.4|11492.4|11492.8|11490.8|692
1648100400000|2022-03-24 05:40:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|365
1648100700000|2022-03-24 05:45:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|461
1648101000000|2022-03-24 05:50:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|490
1648101300000|2022-03-24 05:55:00|11494.8|11492.8|11494.4|11492.4|11495.1|11493.1|11494.4|11492.4|382
1648101600000|2022-03-24 06:00:00|11495.1|11493.1|11496.7|11494.7|11497.5|11495.5|11494.4|11492.4|633
1648101900000|2022-03-24 06:05:00|11497.5|11495.5|11499|11497|11499|11497|11496.7|11494.7|521
1648102200000|2022-03-24 06:10:00|11498.3|11496.3|11499|11497|11499|11497|11498.3|11496.3|202
1648102500000|2022-03-24 06:15:00|11499.8|11497.8|11498.3|11496.3|11499.8|11497.8|11498.3|11496.3|610
1648102800000|2022-03-24 06:20:00|11497.9|11495.9|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|125
1648103100000|2022-03-24 06:25:00|11498.7|11496.7|11498.3|11496.3|11499|11497|11497.9|11495.9|397
1648103400000|2022-03-24 06:30:00|11497.5|11495.5|11497.5|11495.5|11497.5|11495.5|11497.5|11495.5|127
1648103700000|2022-03-24 06:35:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|319
1648104000000|2022-03-24 06:40:00|11499|11497|11500.6|11498.6|11500.6|11498.6|11499|11497|307
1648104300000|2022-03-24 06:45:00|11499.8|11497.8|11499.8|11497.8|11500.6|11498.6|11499.8|11497.8|212
1648104600000|2022-03-24 06:50:00|11500.6|11498.6|11499.8|11497.8|11502.2|11500.2|11499.8|11497.8|627
1648104900000|2022-03-24 06:55:00|11499|11497|11500.6|11498.6|11501.4|11499.4|11498.3|11496.3|392
1648105200000|2022-03-24 07:00:00|11499.8|11497.8|11499.8|11497.8|11500.6|11498.6|11499|11497|707
1648105500000|2022-03-24 07:05:00|11499|11497|11496.7|11494.7|11499|11497|11496.3|11494.3|804
1648105800000|2022-03-24 07:10:00|11497.5|11495.5|11497.5|11495.5|11498.3|11496.3|11497.5|11495.5|548
1648106100000|2022-03-24 07:15:00|11498.3|11496.3|11495.1|11493.1|11498.3|11496.3|11494.4|11492.4|705
1648106400000|2022-03-24 07:20:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|932
1648106700000|2022-03-24 07:25:00|11493.6|11491.6|11492.8|11490.8|11494.4|11492.4|11492.8|11490.8|914
1648107000000|2022-03-24 07:30:00|11493.6|11491.6|11495.9|11493.9|11495.9|11493.9|11493.6|11491.6|1081
1648107300000|2022-03-24 07:35:00|11495.1|11493.1|11497.5|11495.5|11497.5|11495.5|11495.1|11493.1|589
1648107600000|2022-03-24 07:40:00|11498.3|11496.3|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|1218
1648107900000|2022-03-24 07:45:00|11498.3|11496.3|11499|11497|11499|11497|11497.9|11495.9|440
1648108200000|2022-03-24 07:50:00|11498.3|11496.3|11499|11497|11499|11497|11498.3|11496.3|418
1648108500000|2022-03-24 07:55:00|11499.4|11497.4|11500.6|11498.6|11501.4|11499.4|11499.4|11497.4|377
1648108800000|2022-03-24 08:00:00|11501.4|11499.4|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|914
1648109100000|2022-03-24 08:05:00|11500.6|11498.6|11505.3|11503.3|11505.3|11503.3|11500.6|11498.6|1430
1648109400000|2022-03-24 08:10:00|11506.1|11504.1|11508.4|11506.4|11508.4|11506.4|11505.7|11503.7|1966
1648109700000|2022-03-24 08:15:00|11507.6|11505.6|11503.7|11501.7|11508|11506|11503.7|11501.7|1787
1648110000000|2022-03-24 08:20:00|11504.5|11502.5|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|607
1648110300000|2022-03-24 08:25:00|11504.5|11502.5|11503.7|11501.7|11506.1|11504.1|11503.7|11501.7|436
1648110600000|2022-03-24 08:30:00|11503|11501|11496.7|11494.7|11503|11501|11495.1|11493.1|2506
1648110900000|2022-03-24 08:35:00|11497.5|11495.5|11500.6|11498.6|11500.6|11498.6|11496.7|11494.7|3170
1648111200000|2022-03-24 08:40:00|11499.8|11497.8|11499|11497|11499.8|11497.8|11496.7|11494.7|1957
1648111500000|2022-03-24 08:45:00|11498.3|11496.3|11499.8|11497.8|11500.6|11498.6|11497.5|11495.5|1330
1648111800000|2022-03-24 08:50:00|11499|11497|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|1507
1648112100000|2022-03-24 08:55:00|11500.6|11498.6|11497.5|11495.5|11500.6|11498.6|11497.5|11495.5|979
1648112400000|2022-03-24 09:00:00|11498.3|11496.3|11495.1|11493.1|11499|11497|11494.4|11492.4|1735
1648112700000|2022-03-24 09:05:00|11495.5|11493.5|11492|11490|11495.9|11493.9|11492|11490|2445
1648113000000|2022-03-24 09:10:00|11492.4|11490.4|11492.8|11490.8|11493.6|11491.6|11492|11490|1583
1648113300000|2022-03-24 09:15:00|11492|11490|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|2818
1648113600000|2022-03-24 09:20:00|11492|11490|11492.8|11490.8|11492.8|11490.8|11490.5|11488.5|1832
1648113900000|2022-03-24 09:25:00|11494.4|11492.4|11492|11490|11495.1|11493.1|11492|11490|538
1648114200000|2022-03-24 09:30:00|11492.8|11490.8|11495.1|11493.1|11495.1|11493.1|11492|11490|488
1648114500000|2022-03-24 09:35:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|772
1648114800000|2022-03-24 09:40:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|574
1648115100000|2022-03-24 09:45:00|11495.5|11493.5|11495.1|11493.1|11496.7|11494.7|11494.4|11492.4|973
1648115400000|2022-03-24 09:50:00|11494.4|11492.4|11492|11490|11495.1|11493.1|11491.2|11489.2|974
1648115700000|2022-03-24 09:55:00|11491.2|11489.2|11491.2|11489.2|11492|11490|11489.7|11487.7|836
1648116000000|2022-03-24 10:00:00|11492|11490|11488.9|11486.9|11492|11490|11488.9|11486.9|1456
1648116300000|2022-03-24 10:05:00|11489.7|11487.7|11488.9|11486.9|11491.2|11489.2|11488.1|11486.1|2573
1648116600000|2022-03-24 10:10:00|11488.1|11486.1|11485|11483|11488.1|11486.1|11484.2|11482.2|2568
1648116900000|2022-03-24 10:15:00|11484.2|11482.2|11485.8|11483.8|11487.3|11485.3|11484.2|11482.2|1127
1648117200000|2022-03-24 10:20:00|11485|11483|11487.3|11485.3|11487.3|11485.3|11485|11483|780
1648117500000|2022-03-24 10:25:00|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|11484.2|11482.2|620
1648117800000|2022-03-24 10:30:00|11485.8|11483.8|11485.8|11483.8|11486.5|11484.5|11484.2|11482.2|1355
1648118100000|2022-03-24 10:35:00|11485|11483|11485|11483|11485.8|11483.8|11483.4|11481.4|756
1648118400000|2022-03-24 10:40:00|11484.2|11482.2|11486.5|11484.5|11486.5|11484.5|11483.4|11481.4|1360
1648118700000|2022-03-24 10:45:00|11485.8|11483.8|11484.2|11482.2|11486.5|11484.5|11483.4|11481.4|1109
1648119000000|2022-03-24 10:50:00|11485|11483|11483.4|11481.4|11486.5|11484.5|11482.6|11480.6|1303
1648119300000|2022-03-24 10:55:00|11483|11481|11479.5|11477.5|11483.4|11481.4|11475.6|11473.6|4022
1648119600000|2022-03-24 11:00:00|11478.7|11476.7|11482.6|11480.6|11482.6|11480.6|11478.7|11476.7|1279
1648119900000|2022-03-24 11:05:00|11483|11481|11485|11483|11485.8|11483.8|11481.9|11479.9|2582
1648120200000|2022-03-24 11:10:00|11485.8|11483.8|11485|11483|11486.5|11484.5|11485|11483|1131
1648120500000|2022-03-24 11:15:00|11485.8|11483.8|11488.9|11486.9|11488.9|11486.9|11485.8|11483.8|1120
1648120800000|2022-03-24 11:20:00|11488.1|11486.1|11488.1|11486.1|11488.9|11486.9|11486.2|11484.2|2205
1648121100000|2022-03-24 11:25:00|11487.7|11485.7|11486.5|11484.5|11488.1|11486.1|11485.8|11483.8|1014
1648121400000|2022-03-24 11:30:00|11487.3|11485.3|11488.1|11486.1|11488.1|11486.1|11486.5|11484.5|416
1648121700000|2022-03-24 11:35:00|11488.5|11486.5|11488.9|11486.9|11489.7|11487.7|11488.1|11486.1|2089
1648122000000|2022-03-24 11:40:00|11492|11490|11492.8|11490.8|11497.5|11495.5|11488.1|11486.1|6338
1648122300000|2022-03-24 11:45:00|11492|11490|11490.5|11488.5|11492|11490|11488.9|11486.9|1563
1648122600000|2022-03-24 11:50:00|11490.8|11488.8|11490.5|11488.5|11492|11490|11488.9|11486.9|1900
1648122900000|2022-03-24 11:55:00|11491.2|11489.2|11489.7|11487.7|11492|11490|11489.7|11487.7|893
1648123200000|2022-03-24 12:00:00|11490.5|11488.5|11492|11490|11492.8|11490.8|11490.5|11488.5|1667
1648123500000|2022-03-24 12:05:00|11492.8|11490.8|11492|11490|11493.6|11491.6|11491.2|11489.2|1446
1648123800000|2022-03-24 12:10:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492.8|11490.8|1337
1648124100000|2022-03-24 12:15:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11491.2|11489.2|2312
1648124400000|2022-03-24 12:20:00|11493.6|11491.6|11493.6|11491.6|11493.6|11491.6|11488.9|11486.9|3435
1648124700000|2022-03-24 12:25:00|11492.8|11490.8|11491.2|11489.2|11492.8|11490.8|11490.5|11488.5|1794
1648125000000|2022-03-24 12:30:00|11491.6|11489.6|11488.9|11486.9|11492|11490|11486.9|11484.9|3206
1648125300000|2022-03-24 12:35:00|11489.7|11487.7|11492|11490|11494.4|11492.4|11489.7|11487.7|3594
1648125600000|2022-03-24 12:40:00|11491.2|11489.2|11493.6|11491.6|11494.4|11492.4|11491.2|11489.2|1937
1648125900000|2022-03-24 12:45:00|11492.8|11490.8|11494.4|11492.4|11495.1|11493.1|11492|11490|1259
1648126200000|2022-03-24 12:50:00|11495.9|11493.9|11495.9|11493.9|11496.7|11494.7|11495.1|11493.1|1126
1648126500000|2022-03-24 12:55:00|11495.1|11493.1|11497.5|11495.5|11499|11497|11495.1|11493.1|3983
1648126800000|2022-03-24 13:00:00|11497.1|11495.1|11490.5|11488.5|11497.1|11495.1|11489.7|11487.7|4656
1648127100000|2022-03-24 13:05:00|11489.7|11487.7|11492|11490|11492.8|11490.8|11489.7|11487.7|3946
1648127400000|2022-03-24 13:10:00|11492.8|11490.8|11488.1|11486.1|11492.8|11490.8|11486.5|11484.5|2895
1648127700000|2022-03-24 13:15:00|11487.3|11485.3|11490.5|11488.5|11492|11490|11487.3|11485.3|3312
1648128000000|2022-03-24 13:20:00|11489.7|11487.7|11488.9|11486.9|11491.2|11489.2|11488.5|11486.5|3066
1648128300000|2022-03-24 13:25:00|11489.7|11487.7|11492.8|11490.8|11495.1|11493.1|11488.1|11486.1|2666
1648128600000|2022-03-24 13:30:00|11492.4|11490.4|11495.1|11493.1|11496.7|11494.7|11491.2|11489.2|4458
1648128900000|2022-03-24 13:35:00|11494.4|11492.4|11497.5|11495.5|11498.3|11496.3|11492.8|11490.8|4974
1648129200000|2022-03-24 13:40:00|11496.7|11494.7|11495.1|11493.1|11498.3|11496.3|11494.4|11492.4|5547
1648129500000|2022-03-24 13:45:00|11492.8|11490.8|11490.5|11488.5|11492.8|11490.8|11488.9|11486.9|6139
1648129800000|2022-03-24 13:50:00|11491.2|11489.2|11486.5|11484.5|11492.8|11490.8|11486.5|11484.5|4357
1648130100000|2022-03-24 13:55:00|11485.8|11483.8|11490.5|11488.5|11491.6|11489.6|11485.8|11483.8|4312
1648130400000|2022-03-24 14:00:00|11491.2|11489.2|11489.7|11487.7|11491.2|11489.2|11485.8|11483.8|4777
1648130700000|2022-03-24 14:05:00|11488.9|11486.9|11489.7|11487.7|11491.6|11489.6|11488.9|11486.9|2726
1648131000000|2022-03-24 14:10:00|11490.5|11488.5|11492.8|11490.8|11493.6|11491.6|11489.7|11487.7|3458
1648131300000|2022-03-24 14:15:00|11493.6|11491.6|11494.8|11492.8|11495.9|11493.9|11492.8|11490.8|3209
1648131600000|2022-03-24 14:20:00|11495.1|11493.1|11494.4|11492.4|11497.5|11495.5|11492.8|11490.8|3951
1648131900000|2022-03-24 14:25:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|1434
1648132200000|2022-03-24 14:30:00|11495.1|11493.1|11495.1|11493.1|11495.1|11493.1|11493.6|11491.6|3304
1648132500000|2022-03-24 14:35:00|11494.4|11492.4|11492.8|11490.8|11494.4|11492.4|11492|11490|4106
1648132800000|2022-03-24 14:40:00|11493.6|11491.6|11495.1|11493.1|11495.9|11493.9|11492|11490|3688
1648133100000|2022-03-24 14:45:00|11494.4|11492.4|11493.6|11491.6|11494.4|11492.4|11492.8|11490.8|1163
1648133400000|2022-03-24 14:50:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492|11490|4200
1648133700000|2022-03-24 14:55:00|11493.6|11491.6|11492.8|11490.8|11494.4|11492.4|11492|11490|4175
1648134000000|2022-03-24 15:00:00|11492|11490|11490.5|11488.5|11492.8|11490.8|11485.8|11483.8|5650
1648134300000|2022-03-24 15:05:00|11489.7|11487.7|11491.2|11489.2|11491.2|11489.2|11488.5|11486.5|3174
1648134600000|2022-03-24 15:10:00|11490.5|11488.5|11493.6|11491.6|11493.6|11491.6|11489.7|11487.7|5000
1648134900000|2022-03-24 15:15:00|11493.2|11491.2|11492|11490|11493.6|11491.6|11492|11490|2588
1648135200000|2022-03-24 15:20:00|11491.2|11489.2|11490.5|11488.5|11492|11490|11489.7|11487.7|3352
1648135500000|2022-03-24 15:25:00|11491.2|11489.2|11495.1|11493.1|11495.9|11493.9|11490.8|11488.8|4684
1648135800000|2022-03-24 15:30:00|11494.4|11492.4|11495.9|11493.9|11495.9|11493.9|11492.8|11490.8|4166
1648136100000|2022-03-24 15:35:00|11496.3|11494.3|11496.7|11494.7|11497.5|11495.5|11495.1|11493.1|3953
1648136400000|2022-03-24 15:40:00|11495.9|11493.9|11498.3|11496.3|11499|11497|11495.1|11493.1|3597
1648136700000|2022-03-24 15:45:00|11497.9|11495.9|11495.9|11493.9|11498.3|11496.3|11495.1|11493.1|1910
1648137000000|2022-03-24 15:50:00|11496.7|11494.7|11495.9|11493.9|11496.7|11494.7|11494.8|11492.8|2964
1648137300000|2022-03-24 15:55:00|11496.7|11494.7|11499|11497|11499|11497|11495.9|11493.9|2094
1648137600000|2022-03-24 16:00:00|11499.4|11497.4|11501.4|11499.4|11501.4|11499.4|11499|11497|1933
1648137900000|2022-03-24 16:05:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11500.6|11498.6|3123
1648138200000|2022-03-24 16:10:00|11503|11501|11500.6|11498.6|11503|11501|11500.6|11498.6|1934
1648138500000|2022-03-24 16:15:00|11500.2|11498.2|11499|11497|11500.6|11498.6|11498.3|11496.3|2271
1648138800000|2022-03-24 16:20:00|11498.3|11496.3|11499.8|11497.8|11499.8|11497.8|11498.3|11496.3|2309
1648139100000|2022-03-24 16:25:00|11500.6|11498.6|11498.3|11496.3|11500.6|11498.6|11498.3|11496.3|571
1648139400000|2022-03-24 16:30:00|11499|11497|11495.1|11493.1|11499|11497|11495.1|11493.1|3637
1648139700000|2022-03-24 16:35:00|11494.4|11492.4|11493.6|11491.6|11495.1|11493.1|11492.8|11490.8|2927
1648140000000|2022-03-24 16:40:00|11493.2|11491.2|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|2677
1648140300000|2022-03-24 16:45:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|2760
1648140600000|2022-03-24 16:50:00|11495.9|11493.9|11497.5|11495.5|11498.3|11496.3|11495.1|11493.1|3718
1648140900000|2022-03-24 16:55:00|11496.7|11494.7|11496.7|11494.7|11497.5|11495.5|11495.9|11493.9|1950
1648141200000|2022-03-24 17:00:00|11495.9|11493.9|11497.5|11495.5|11497.5|11495.5|11495.9|11493.9|2350
1648141500000|2022-03-24 17:05:00|11497.9|11495.9|11497.5|11495.5|11499|11497|11496.7|11494.7|2060
1648141800000|2022-03-24 17:10:00|11498.3|11496.3|11499|11497|11499|11497|11497.5|11495.5|2863
1648142100000|2022-03-24 17:15:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11496.7|11494.7|2030
1648142400000|2022-03-24 17:20:00|11498.3|11496.3|11495.1|11493.1|11498.3|11496.3|11495.1|11493.1|3284
1648142700000|2022-03-24 17:25:00|11494.8|11492.8|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|2424
1648143000000|2022-03-24 17:30:00|11495.1|11493.1|11495.1|11493.1|11495.1|11493.1|11494.4|11492.4|1896
1648143300000|2022-03-24 17:35:00|11494.4|11492.4|11496.7|11494.7|11497.5|11495.5|11494.4|11492.4|1402
1648143600000|2022-03-24 17:40:00|11495.9|11493.9|11496.7|11494.7|11497.5|11495.5|11495.9|11493.9|590
1648143900000|2022-03-24 17:45:00|11497.5|11495.5|11499|11497|11499|11497|11496.7|11494.7|2849
1648144200000|2022-03-24 17:50:00|11498.3|11496.3|11497.5|11495.5|11498.3|11496.3|11497.5|11495.5|2760
1648144500000|2022-03-24 17:55:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|8125
1648144800000|2022-03-24 18:00:00|11498.7|11496.7|11499.8|11497.8|11499.8|11497.8|11498.7|11496.7|1470
1648145100000|2022-03-24 18:05:00|11499|11497|11500.6|11498.6|11500.6|11498.6|11499|11497|1741
1648145400000|2022-03-24 18:10:00|11501.4|11499.4|11499.8|11497.8|11501.4|11499.4|11499.8|11497.8|815
1648145700000|2022-03-24 18:15:00|11499|11497|11499.8|11497.8|11499.8|11497.8|11499|11497|559
1648146000000|2022-03-24 18:20:00|11500.6|11498.6|11499.8|11497.8|11500.6|11498.6|11499|11497|1731
1648146300000|2022-03-24 18:25:00|11499|11497|11499|11497|11499.8|11497.8|11498.3|11496.3|755
1648146600000|2022-03-24 18:30:00|11499.8|11497.8|11495.9|11493.9|11499.8|11497.8|11495.9|11493.9|2616
1648146900000|2022-03-24 18:35:00|11496.7|11494.7|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|1836
1648147200000|2022-03-24 18:40:00|11496.7|11494.7|11498.3|11496.3|11498.7|11496.7|11496.7|11494.7|2317
1648147500000|2022-03-24 18:45:00|11498.7|11496.7|11499|11497|11499|11497|11498.3|11496.3|1714
1648147800000|2022-03-24 18:50:00|11499.8|11497.8|11499|11497|11499.8|11497.8|11499|11497|570
1648148100000|2022-03-24 18:55:00|11499.8|11497.8|11498.3|11496.3|11499.8|11497.8|11497.5|11495.5|4083
1648148400000|2022-03-24 19:00:00|11499|11497|11496.7|11494.7|11499|11497|11496.7|11494.7|3047
1648148700000|2022-03-24 19:05:00|11495.9|11493.9|11496.7|11494.7|11497.5|11495.5|11495.9|11493.9|1803
1648149000000|2022-03-24 19:10:00|11495.9|11493.9|11495.5|11493.5|11496.7|11494.7|11495.1|11493.1|1225
1648149300000|2022-03-24 19:15:00|11495.9|11493.9|11495.9|11493.9|11495.9|11493.9|11495.1|11493.1|811
1648149600000|2022-03-24 19:20:00|11495.5|11493.5|11496.7|11494.7|11497.5|11495.5|11495.1|11493.1|3314
1648149900000|2022-03-24 19:25:00|11497.5|11495.5|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|1139
1648150200000|2022-03-24 19:30:00|11497.5|11495.5|11496.7|11494.7|11498.3|11496.3|11496.7|11494.7|902
1648150500000|2022-03-24 19:35:00|11497.5|11495.5|11497.5|11495.5|11497.5|11495.5|11496.7|11494.7|1146
1648150800000|2022-03-24 19:40:00|11496.7|11494.7|11495.9|11493.9|11496.7|11494.7|11495.1|11493.1|818
1648151100000|2022-03-24 19:45:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11494.4|11492.4|1093
1648151400000|2022-03-24 19:50:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|1683
1648151700000|2022-03-24 19:55:00|11493.6|11491.6|11491.2|11489.2|11494.4|11492.4|11490.5|11488.5|5791
1648152000000|2022-03-24 20:00:00|11490.5|11488.5|11491.2|11489.2|11492|11490|11489.7|11487.7|4091
1648152300000|2022-03-24 20:05:00|11492|11490|11492|11490|11492.8|11490.8|11491.2|11489.2|1677
1648152600000|2022-03-24 20:10:00|11491.2|11489.2|11487.3|11485.3|11491.2|11489.2|11486.5|11484.5|1848
1648152900000|2022-03-24 20:15:00|11488.1|11486.1|11488.1|11486.1|11489.7|11487.7|11486.5|11484.5|2794
1648153200000|2022-03-24 20:20:00|11487.3|11485.3|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1047
1648153500000|2022-03-24 20:25:00|11487.3|11485.3|11486.5|11484.5|11488.1|11486.1|11486.5|11484.5|1450
1648153800000|2022-03-24 20:30:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11485|11483|1872
1648154100000|2022-03-24 20:35:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1106
1648154400000|2022-03-24 20:40:00|11485.8|11483.8|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1024
1648154700000|2022-03-24 20:45:00|11486.2|11484.2|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1128
1648155000000|2022-03-24 20:50:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|695
1648155300000|2022-03-24 20:55:00|11486.5|11484.5|11484.2|11482.2|11486.5|11484.5|11483.4|11481.4|2401
1648159200000|2022-03-24 22:00:00|11486.5|11484.5|11487.3|11485.3|11488.9|11486.9|11485.8|11483.8|817
1648159500000|2022-03-24 22:05:00|11487.7|11485.7|11486.5|11484.5|11487.7|11485.7|11485.8|11483.8|458
1648159800000|2022-03-24 22:10:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|7
1648160100000|2022-03-24 22:15:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|428
1648160400000|2022-03-24 22:20:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|320
1648160700000|2022-03-24 22:25:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485.8|11483.8|677
1648161000000|2022-03-24 22:30:00|11485.4|11483.4|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|454
1648161300000|2022-03-24 22:35:00|11484.6|11482.6|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|152
1648161600000|2022-03-24 22:40:00|||||||||105
1648161900000|2022-03-24 22:45:00|||||||||94
1648162200000|2022-03-24 22:50:00|||||||||91
1648162500000|2022-03-24 22:55:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11485.8|11483.8|410
1648162800000|2022-03-24 23:00:00|11487.7|11485.7|11488.1|11486.1|11490.5|11488.5|11487.3|11485.3|529
1648163100000|2022-03-24 23:05:00|11488.9|11486.9|11488.1|11486.1|11488.9|11486.9|11488.1|11486.1|101
1648163400000|2022-03-24 23:10:00|||||||||68
1648163700000|2022-03-24 23:15:00|||||||||49
1648164000000|2022-03-24 23:20:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|411
1648164300000|2022-03-24 23:25:00|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|121
1648164600000|2022-03-24 23:30:00|11488.5|11486.5|11488.1|11486.1|11488.9|11486.9|11488.1|11486.1|125
1648164900000|2022-03-24 23:35:00|11487.7|11485.7|11487.3|11485.3|11487.7|11485.7|11485|11483|153
1648165200000|2022-03-24 23:40:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11486.2|11484.2|111
1648165500000|2022-03-24 23:45:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11485|11483|182
1648165800000|2022-03-24 23:50:00|11486.9|11484.9|11488.1|11486.1|11488.1|11486.1|11486.9|11484.9|89
1648166100000|2022-03-24 23:55:00|11487.3|11485.3|11485|11483|11487.7|11485.7|11485|11483|440
1648166400000|2022-03-25 00:00:00|11485.4|11483.4|11484.2|11482.2|11487.3|11485.3|11484.2|11482.2|340
1648166700000|2022-03-25 00:05:00|11483.4|11481.4|11485|11483|11486.5|11484.5|11483.4|11481.4|522
1648167000000|2022-03-25 00:10:00|11485.8|11483.8|11490.8|11488.8|11491.2|11489.2|11485.8|11483.8|660
1648167300000|2022-03-25 00:15:00|11491.2|11489.2|11492|11490|11494.4|11492.4|11490.5|11488.5|1134
1648167600000|2022-03-25 00:20:00|11492.8|11490.8|11492|11490|11493.6|11491.6|11491.2|11489.2|302
1648167900000|2022-03-25 00:25:00|11491.2|11489.2|11492.8|11490.8|11493.6|11491.6|11491.2|11489.2|126
1648168200000|2022-03-25 00:30:00|11492|11490|11492|11490|11493.6|11491.6|11492|11490|217
1648168500000|2022-03-25 00:35:00|11491.2|11489.2|11491.2|11489.2|11492|11490|11489.7|11487.7|252
1648168800000|2022-03-25 00:40:00|11491.6|11489.6|11490.5|11488.5|11491.6|11489.6|11490.5|11488.5|94
1648169100000|2022-03-25 00:45:00|11490.8|11488.8|11492.8|11490.8|11492.8|11490.8|11490.1|11488.1|238
1648169400000|2022-03-25 00:50:00|11492.4|11490.4|11494.8|11492.8|11495.1|11493.1|11492|11490|800
1648169700000|2022-03-25 00:55:00|11495.1|11493.1|11495.1|11493.1|11496.7|11494.7|11493.6|11491.6|868
1648170000000|2022-03-25 01:00:00|11495.5|11493.5|11488.1|11486.1|11495.5|11493.5|11487.3|11485.3|680
1648170300000|2022-03-25 01:05:00|11488.5|11486.5|11489.7|11487.7|11489.7|11487.7|11488.1|11486.1|171
1648170600000|2022-03-25 01:10:00|11490.5|11488.5|11488.1|11486.1|11490.5|11488.5|11488.1|11486.1|436
1648170900000|2022-03-25 01:15:00|11487.3|11485.3|11486.5|11484.5|11488.1|11486.1|11486.5|11484.5|215
1648171200000|2022-03-25 01:20:00|11485.8|11483.8|11489.7|11487.7|11490.5|11488.5|11485|11483|863
1648171500000|2022-03-25 01:25:00|11490.5|11488.5|11490.5|11488.5|11492|11490|11489.7|11487.7|405
1648171800000|2022-03-25 01:30:00|11489.7|11487.7|11488.1|11486.1|11489.7|11487.7|11488.1|11486.1|226
1648172100000|2022-03-25 01:35:00|11488.9|11486.9|11488.9|11486.9|11490.1|11488.1|11488.9|11486.9|584
1648172400000|2022-03-25 01:40:00|11489.3|11487.3|11485.8|11483.8|11491.2|11489.2|11485.8|11483.8|1758
1648172700000|2022-03-25 01:45:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|522
1648173000000|2022-03-25 01:50:00|11488.1|11486.1|11482.6|11480.6|11488.1|11486.1|11481.9|11479.9|1182
1648173300000|2022-03-25 01:55:00|11483.4|11481.4|11485|11483|11485.8|11483.8|11482.6|11480.6|231
1648173600000|2022-03-25 02:00:00|11485.8|11483.8|11485.4|11483.4|11486.5|11484.5|11485|11483|233
1648173900000|2022-03-25 02:05:00|11485|11483|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|159
1648174200000|2022-03-25 02:10:00|11483.4|11481.4|11485|11483|11486.5|11484.5|11483.4|11481.4|637
1648174500000|2022-03-25 02:15:00|11485.8|11483.8|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|95
1648174800000|2022-03-25 02:20:00|11485|11483|11485|11483|11485|11483|11484.2|11482.2|202
1648175100000|2022-03-25 02:25:00|11484.2|11482.2|11485|11483|11485|11483|11484.2|11482.2|48
1648175400000|2022-03-25 02:30:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11485.8|11483.8|276
1648175700000|2022-03-25 02:35:00|11487.3|11485.3|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|161
1648176000000|2022-03-25 02:40:00|11486.5|11484.5|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|100
1648176300000|2022-03-25 02:45:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|90
1648176600000|2022-03-25 02:50:00|11486.9|11484.9|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|99
1648176900000|2022-03-25 02:55:00|11486.9|11484.9|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|102
1648177200000|2022-03-25 03:00:00|11486.9|11484.9|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|85
1648177500000|2022-03-25 03:05:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.9|11484.9|138
1648177800000|2022-03-25 03:10:00|11487.7|11485.7|11489.7|11487.7|11490.5|11488.5|11487.3|11485.3|603
1648178100000|2022-03-25 03:15:00|11488.9|11486.9|11488.9|11486.9|11489.3|11487.3|11488.9|11486.9|160
1648178400000|2022-03-25 03:20:00|11489.7|11487.7|11489.7|11487.7|11489.7|11487.7|11488.9|11486.9|120
1648178700000|2022-03-25 03:25:00|11488.9|11486.9|11488.1|11486.1|11489.7|11487.7|11488.1|11486.1|229
1648179000000|2022-03-25 03:30:00|11488.5|11486.5|11488.1|11486.1|11489.3|11487.3|11487.3|11485.3|213
1648179300000|2022-03-25 03:35:00|11487.7|11485.7|11488.9|11486.9|11488.9|11486.9|11487.3|11485.3|361
1648179600000|2022-03-25 03:40:00|11489.7|11487.7|11491.2|11489.2|11491.2|11489.2|11488.9|11486.9|201
1648179900000|2022-03-25 03:45:00|11490.8|11488.8|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|119
1648180200000|2022-03-25 03:50:00|11490.8|11488.8|11491.2|11489.2|11491.2|11489.2|11490.5|11488.5|52
1648180500000|2022-03-25 03:55:00|11490.5|11488.5|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|89
1648180800000|2022-03-25 04:00:00|11490.8|11488.8|11490.8|11488.8|11491.2|11489.2|11490.5|11488.5|70
1648181100000|2022-03-25 04:05:00|11491.2|11489.2|11492|11490|11492|11490|11491.2|11489.2|310
1648181400000|2022-03-25 04:10:00|11491.2|11489.2|11492|11490|11493.6|11491.6|11491.2|11489.2|321
1648181700000|2022-03-25 04:15:00|11492.4|11490.4|11494.4|11492.4|11494.4|11492.4|11492|11490|375
1648182000000|2022-03-25 04:20:00|11494.8|11492.8|11493.6|11491.6|11495.9|11493.9|11493.6|11491.6|345
1648182300000|2022-03-25 04:25:00|11492.8|11490.8|11492|11490|11493.6|11491.6|11491.2|11489.2|398
1648182600000|2022-03-25 04:30:00|11491.2|11489.2|11492|11490|11492|11490|11491.2|11489.2|189
1648182900000|2022-03-25 04:35:00|11491.2|11489.2|11489.7|11487.7|11492|11490|11489.7|11487.7|736
1648183200000|2022-03-25 04:40:00|11490.1|11488.1|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|209
1648183500000|2022-03-25 04:45:00|11490.1|11488.1|11488.9|11486.9|11490.5|11488.5|11488.9|11486.9|137
1648183800000|2022-03-25 04:50:00|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|220
1648184100000|2022-03-25 04:55:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|351
1648184400000|2022-03-25 05:00:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|209
1648184700000|2022-03-25 05:05:00|11486.5|11484.5|11486.2|11484.2|11486.5|11484.5|11485.8|11483.8|384
1648185000000|2022-03-25 05:10:00|11486.5|11484.5|11485|11483|11486.5|11484.5|11485|11483|342
1648185300000|2022-03-25 05:15:00|11484.6|11482.6|11485|11483|11485|11483|11484.6|11482.6|156
1648185600000|2022-03-25 05:20:00|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|363
1648185900000|2022-03-25 05:25:00|11486.9|11484.9|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|50
1648186200000|2022-03-25 05:30:00|11486.9|11484.9|11485.8|11483.8|11486.9|11484.9|11485.8|11483.8|104
1648186500000|2022-03-25 05:35:00|11485|11483|11486.5|11484.5|11486.5|11484.5|11485|11483|207
1648186800000|2022-03-25 05:40:00|11486.9|11484.9|11488.1|11486.1|11488.9|11486.9|11486.9|11484.9|252
1648187100000|2022-03-25 05:45:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.1|11486.1|375
1648187400000|2022-03-25 05:50:00|11488.1|11486.1|11488.5|11486.5|11488.9|11486.9|11488.1|11486.1|225
1648187700000|2022-03-25 05:55:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|61
1648188000000|2022-03-25 06:00:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11485.8|11483.8|287
1648188300000|2022-03-25 06:05:00|11487.7|11485.7|11489.3|11487.3|11489.7|11487.7|11487.7|11485.7|130
1648188600000|2022-03-25 06:10:00|11488.9|11486.9|11489.7|11487.7|11490.5|11488.5|11488.9|11486.9|403
1648188900000|2022-03-25 06:15:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|90
1648189200000|2022-03-25 06:20:00|11490.1|11488.1|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|83
1648189500000|2022-03-25 06:25:00|11488.9|11486.9|11488.9|11486.9|11489.3|11487.3|11488.9|11486.9|34
1648189800000|2022-03-25 06:30:00|11489.7|11487.7|11488.9|11486.9|11489.7|11487.7|11488.9|11486.9|114
1648190100000|2022-03-25 06:35:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|189
1648190400000|2022-03-25 06:40:00|11486.9|11484.9|11485.8|11483.8|11486.9|11484.9|11485|11483|846
1648190700000|2022-03-25 06:45:00|11485.4|11483.4|11485.8|11483.8|11486.5|11484.5|11485|11483|391
1648191000000|2022-03-25 06:50:00|11486.2|11484.2|11485|11483|11486.2|11484.2|11484.2|11482.2|189
1648191300000|2022-03-25 06:55:00|11485.8|11483.8|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|429
1648191600000|2022-03-25 07:00:00|11486.5|11484.5|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|632
1648191900000|2022-03-25 07:05:00|11485.4|11483.4|11486.5|11484.5|11486.5|11484.5|11485|11483|387
1648192200000|2022-03-25 07:10:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11484.2|11482.2|320
1648192500000|2022-03-25 07:15:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11485.8|11483.8|58
1648192800000|2022-03-25 07:20:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|220
1648193100000|2022-03-25 07:25:00|11487.7|11485.7|11486.5|11484.5|11487.7|11485.7|11485.8|11483.8|286
1648193400000|2022-03-25 07:30:00|11485.8|11483.8|11487.3|11485.3|11487.3|11485.3|11485.8|11483.8|148
1648193700000|2022-03-25 07:35:00|11486.5|11484.5|11488.1|11486.1|11488.1|11486.1|11486.5|11484.5|205
1648194000000|2022-03-25 07:40:00|11487.3|11485.3|11487.3|11485.3|11488.9|11486.9|11487.3|11485.3|280
1648194300000|2022-03-25 07:45:00|11486.5|11484.5|11488.1|11486.1|11488.9|11486.9|11486.5|11484.5|528
1648194600000|2022-03-25 07:50:00|11488.9|11486.9|11488.1|11486.1|11488.9|11486.9|11487.3|11485.3|196
1648194900000|2022-03-25 07:55:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|370
1648195200000|2022-03-25 08:00:00|11488.1|11486.1|11490.5|11488.5|11490.5|11488.5|11488.1|11486.1|1021
1648195500000|2022-03-25 08:05:00|11491.2|11489.2|11493.6|11491.6|11493.6|11491.6|11490.5|11488.5|713
1648195800000|2022-03-25 08:10:00|11493.2|11491.2|11494.4|11492.4|11495.1|11493.1|11492.8|11490.8|947
1648196100000|2022-03-25 08:15:00|11493.6|11491.6|11493.6|11491.6|11493.6|11491.6|11492|11490|1068
1648196400000|2022-03-25 08:20:00|11492.8|11490.8|11495.1|11493.1|11495.1|11493.1|11492.8|11490.8|675
1648196700000|2022-03-25 08:25:00|11494.4|11492.4|11494.8|11492.8|11495.9|11493.9|11493.6|11491.6|533
1648197000000|2022-03-25 08:30:00|11494.4|11492.4|11492.8|11490.8|11495.1|11493.1|11492.8|11490.8|520
1648197300000|2022-03-25 08:35:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|318
1648197600000|2022-03-25 08:40:00|11495.1|11493.1|11495.1|11493.1|11496.7|11494.7|11494.4|11492.4|675
1648197900000|2022-03-25 08:45:00|11494.4|11492.4|11495.1|11493.1|11495.1|11493.1|11493.6|11491.6|709
1648198200000|2022-03-25 08:50:00|11495.5|11493.5|11493.2|11491.2|11495.5|11493.5|11492|11490|903
1648198500000|2022-03-25 08:55:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492|11490|141
1648198800000|2022-03-25 09:00:00|11494.4|11492.4|11493.6|11491.6|11495.1|11493.1|11492.8|11490.8|1044
1648199100000|2022-03-25 09:05:00|11494.4|11492.4|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|243
1648199400000|2022-03-25 09:10:00|11493.6|11491.6|11492|11490|11494.4|11492.4|11491.2|11489.2|863
1648199700000|2022-03-25 09:15:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11492|11490|113
1648200000000|2022-03-25 09:20:00|11492.4|11490.4|11488.9|11486.9|11492.4|11490.4|11488.9|11486.9|1027
1648200300000|2022-03-25 09:25:00|11489.3|11487.3|11489.7|11487.7|11489.7|11487.7|11489.3|11487.3|347
1648200600000|2022-03-25 09:30:00|11490.5|11488.5|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|1032
1648200900000|2022-03-25 09:35:00|11491.2|11489.2|11488.1|11486.1|11491.2|11489.2|11488.1|11486.1|363
1648201200000|2022-03-25 09:40:00|11488.9|11486.9|11488.9|11486.9|11489.7|11487.7|11488.9|11486.9|1217
1648201500000|2022-03-25 09:45:00|11488.1|11486.1|11486.5|11484.5|11488.9|11486.9|11486.5|11484.5|345
1648201800000|2022-03-25 09:50:00|11487.3|11485.3|11485|11483|11487.3|11485.3|11485|11483|994
1648202100000|2022-03-25 09:55:00|11485.8|11483.8|11483.4|11481.4|11485.8|11483.8|11483.4|11481.4|1097
1648202400000|2022-03-25 10:00:00|11484.2|11482.2|11485|11483|11485.8|11483.8|11483.4|11481.4|666
1648202700000|2022-03-25 10:05:00|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|801
1648203000000|2022-03-25 10:10:00|11485.4|11483.4|11485|11483|11485.8|11483.8|11485|11483|355
1648203300000|2022-03-25 10:15:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11484.2|11482.2|270
1648203600000|2022-03-25 10:20:00|11485|11483|11485|11483|11485.8|11483.8|11484.2|11482.2|617
1648203900000|2022-03-25 10:25:00|11485.8|11483.8|11488.9|11486.9|11488.9|11486.9|11485.8|11483.8|2769
1648204200000|2022-03-25 10:30:00|11488.1|11486.1|11487.3|11485.3|11489.7|11487.7|11487.3|11485.3|873
1648204500000|2022-03-25 10:35:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|634
1648204800000|2022-03-25 10:40:00|11486.9|11484.9|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|461
1648205100000|2022-03-25 10:45:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485|11483|908
1648205400000|2022-03-25 10:50:00|11484.6|11482.6|11482.6|11480.6|11485|11483|11481.9|11479.9|2745
1648205700000|2022-03-25 10:55:00|11483.4|11481.4|11483.4|11481.4|11484.2|11482.2|11482.6|11480.6|255
1648206000000|2022-03-25 11:00:00|11484.2|11482.2|11485|11483|11485.8|11483.8|11482.6|11480.6|820
1648206300000|2022-03-25 11:05:00|11485.8|11483.8|11488.1|11486.1|11488.9|11486.9|11485.8|11483.8|413
1648206600000|2022-03-25 11:10:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|273
1648206900000|2022-03-25 11:15:00|11489.7|11487.7|11490.1|11488.1|11491.2|11489.2|11488.9|11486.9|367
1648207200000|2022-03-25 11:20:00|11489.7|11487.7|11487.3|11485.3|11489.7|11487.7|11487.3|11485.3|580
1648207500000|2022-03-25 11:25:00|11488.1|11486.1|11488.9|11486.9|11490.5|11488.5|11487.3|11485.3|1393
1648207800000|2022-03-25 11:30:00|11488.5|11486.5|11487.3|11485.3|11488.9|11486.9|11487.3|11485.3|596
1648208100000|2022-03-25 11:35:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485|11483|997
1648208400000|2022-03-25 11:40:00|11485|11483|11484.2|11482.2|11485|11483|11483.4|11481.4|2072
1648208700000|2022-03-25 11:45:00|11483.4|11481.4|11485.8|11483.8|11486.5|11484.5|11483.4|11481.4|911
1648209000000|2022-03-25 11:50:00|11486.5|11484.5|11489.7|11487.7|11490.5|11488.5|11486.5|11484.5|1093
1648209300000|2022-03-25 11:55:00|11488.9|11486.9|11487.3|11485.3|11488.9|11486.9|11487.3|11485.3|1335
1648209600000|2022-03-25 12:00:00|11486.5|11484.5|11483.4|11481.4|11487.3|11485.3|11483.4|11481.4|1891
1648209900000|2022-03-25 12:05:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|1939
1648210200000|2022-03-25 12:10:00|11485|11483|11485|11483|11487.3|11485.3|11485|11483|1647
1648210500000|2022-03-25 12:15:00|11485.8|11483.8|11489.7|11487.7|11489.7|11487.7|11485.8|11483.8|1181
1648210800000|2022-03-25 12:20:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11487.3|11485.3|1937
1648211100000|2022-03-25 12:25:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11487.3|11485.3|2100
1648211400000|2022-03-25 12:30:00|11490.1|11488.1|11488.9|11486.9|11491.2|11489.2|11487.3|11485.3|5157
1648211700000|2022-03-25 12:35:00|11489.7|11487.7|11487.3|11485.3|11489.7|11487.7|11486.5|11484.5|3376
1648212000000|2022-03-25 12:40:00|11488.1|11486.1|11485|11483|11488.1|11486.1|11485|11483|3164
1648212300000|2022-03-25 12:45:00|11484.2|11482.2|11488.9|11486.9|11488.9|11486.9|11484.2|11482.2|6028
1648212600000|2022-03-25 12:50:00|11488.1|11486.1|11489.7|11487.7|11489.7|11487.7|11486.5|11484.5|1882
1648212900000|2022-03-25 12:55:00|11490.5|11488.5|11487.3|11485.3|11490.5|11488.5|11487.3|11485.3|3213
1648213200000|2022-03-25 13:00:00|11486.9|11484.9|11483.4|11481.4|11486.9|11484.9|11481.9|11479.9|3978
1648213500000|2022-03-25 13:05:00|11482.6|11480.6|11481.1|11479.1|11483.4|11481.4|11481.1|11479.1|1193
1648213800000|2022-03-25 13:10:00|11480.3|11478.3|11475.6|11473.6|11480.3|11478.3|11472.5|11470.5|5641
1648214100000|2022-03-25 13:15:00|11476|11474|11470.9|11468.9|11477.2|11475.2|11470.1|11468.1|3577
1648214400000|2022-03-25 13:20:00|11470.5|11468.5|11456.1|11454.1|11470.5|11468.5|11453.7|11451.7|9075
1648214700000|2022-03-25 13:25:00|11456.9|11454.9|11452.2|11450.2|11460.8|11458.8|11450.6|11448.6|12860
1648215000000|2022-03-25 13:30:00|11451.4|11449.4|11449|11447|11453.7|11451.7|11448.3|11446.3|13303
1648215300000|2022-03-25 13:35:00|11448.3|11446.3|11431.9|11429.9|11448.3|11446.3|11431.9|11429.9|9975
1648215600000|2022-03-25 13:40:00|11431.1|11429.1|11439.7|11437.7|11440.5|11438.5|11427.2|11425.2|9166
1648215900000|2022-03-25 13:45:00|11438.9|11436.9|11443.6|11441.6|11444.4|11442.4|11438.9|11436.9|6322
1648216200000|2022-03-25 13:50:00|11443.2|11441.2|11435|11433|11443.6|11441.6|11434.2|11432.2|7309
1648216500000|2022-03-25 13:55:00|11435.8|11433.8|11433.4|11431.4|11437.3|11435.3|11431.9|11429.9|7374
1648216800000|2022-03-25 14:00:00|11432.6|11430.6|11435|11433|11436.5|11434.5|11431.9|11429.9|6621
1648217100000|2022-03-25 14:05:00|11435.8|11433.8|11438.1|11436.1|11438.9|11436.9|11435|11433|4498
1648217400000|2022-03-25 14:10:00|11438.9|11436.9|11435.8|11433.8|11443.6|11441.6|11435.8|11433.8|7005
1648217700000|2022-03-25 14:15:00|11435|11433|11433.8|11431.8|11438.1|11436.1|11432.6|11430.6|5483
1648218000000|2022-03-25 14:20:00|11434.2|11432.2|11438.1|11436.1|11438.9|11436.9|11432.6|11430.6|5010
1648218300000|2022-03-25 14:25:00|11438.9|11436.9|11435|11433|11438.9|11436.9|11434.2|11432.2|3403
1648218600000|2022-03-25 14:30:00|11434.2|11432.2|11432.6|11430.6|11435|11433|11431.9|11429.9|9073
1648218900000|2022-03-25 14:35:00|11433|11431|11435|11433|11435.8|11433.8|11431.9|11429.9|5876
1648219200000|2022-03-25 14:40:00|11434.2|11432.2|11428|11426|11435|11433|11428|11426|5732
1648219500000|2022-03-25 14:45:00|11427.2|11425.2|11427.2|11425.2|11428.7|11426.7|11425.6|11423.6|4536
1648219800000|2022-03-25 14:50:00|11426.4|11424.4|11416.2|11414.2|11426.4|11424.4|11415.5|11413.5|7702
1648220100000|2022-03-25 14:55:00|11415.8|11413.8|11408.4|11406.4|11416.2|11414.2|11407.6|11405.6|13794
1648220400000|2022-03-25 15:00:00|11409.2|11407.2|11410|11408|11410.8|11408.8|11399.8|11397.8|19387
1648220700000|2022-03-25 15:05:00|11410.8|11408.8|11405.3|11403.3|11413.1|11411.1|11403|11401|7812
1648221000000|2022-03-25 15:10:00|11406.1|11404.1|11399|11397|11406.1|11404.1|11399|11397|6709
1648221300000|2022-03-25 15:15:00|11399.8|11397.8|11403.7|11401.7|11404.5|11402.5|11399.8|11397.8|7584
1648221600000|2022-03-25 15:20:00|11403|11401|11416.2|11414.2|11416.2|11414.2|11403|11401|7923
1648221900000|2022-03-25 15:25:00|11417|11415|11418.6|11416.6|11420.9|11418.9|11413.1|11411.1|6951
1648222200000|2022-03-25 15:30:00|11419.4|11417.4|11424.8|11422.8|11425.6|11423.6|11417.8|11415.8|5996
1648222500000|2022-03-25 15:35:00|11424|11422|11420.1|11418.1|11424|11422|11417|11415|6052
1648222800000|2022-03-25 15:40:00|11420.5|11418.5|11419.4|11417.4|11420.9|11418.9|11414.7|11412.7|6865
1648223100000|2022-03-25 15:45:00|11418.6|11416.6|11418.6|11416.6|11420.1|11418.1|11414.7|11412.7|4533
1648223400000|2022-03-25 15:50:00|11418.2|11416.2|11412.3|11410.3|11419.4|11417.4|11410.8|11408.8|4355
1648223700000|2022-03-25 15:55:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11411.5|11409.5|2627
1648224000000|2022-03-25 16:00:00|11413.5|11411.5|11409.2|11407.2|11415.5|11413.5|11408.4|11406.4|2115
1648224300000|2022-03-25 16:05:00|11410|11408|11415.5|11413.5|11415.5|11413.5|11410|11408|3214
1648224600000|2022-03-25 16:10:00|11416.2|11414.2|11419.4|11417.4|11420.1|11418.1|11415.5|11413.5|4586
1648224900000|2022-03-25 16:15:00|11418.6|11416.6|11411.5|11409.5|11418.6|11416.6|11411.5|11409.5|4294
1648225200000|2022-03-25 16:20:00|11410.8|11408.8|11403|11401|11410.8|11408.8|11402.2|11400.2|4575
1648225500000|2022-03-25 16:25:00|11402.2|11400.2|11403|11401|11406.9|11404.9|11402.2|11400.2|5740
1648225800000|2022-03-25 16:30:00|11403.7|11401.7|11399.8|11397.8|11403.7|11401.7|11395.1|11393.1|4579
1648226100000|2022-03-25 16:35:00|11400.6|11398.6|11403|11401|11403.7|11401.7|11399.8|11397.8|5130
1648226400000|2022-03-25 16:40:00|11402.6|11400.6|11406.1|11404.1|11409.2|11407.2|11402.6|11400.6|4180
1648226700000|2022-03-25 16:45:00|11405.3|11403.3|11409.2|11407.2|11410|11408|11403|11401|4714
1648227000000|2022-03-25 16:50:00|11410|11408|11405.3|11403.3|11410|11408|11404.5|11402.5|2349
1648227300000|2022-03-25 16:55:00|11404.5|11402.5|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|2560
1648227600000|2022-03-25 17:00:00|11405.3|11403.3|11403.7|11401.7|11405.3|11403.3|11402.2|11400.2|3123
1648227900000|2022-03-25 17:05:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11402.2|11400.2|1770
1648228200000|2022-03-25 17:10:00|11405.3|11403.3|11404.5|11402.5|11406.9|11404.9|11403.7|11401.7|2400
1648228500000|2022-03-25 17:15:00|11403.7|11401.7|11408.4|11406.4|11409.2|11407.2|11403.7|11401.7|2026
1648228800000|2022-03-25 17:20:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|1893
1648229100000|2022-03-25 17:25:00|11408|11406|11408.4|11406.4|11410.8|11408.8|11407.6|11405.6|1719
1648229400000|2022-03-25 17:30:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11406.9|11404.9|2702
1648229700000|2022-03-25 17:35:00|11408.8|11406.8|11406.1|11404.1|11409.2|11407.2|11404.5|11402.5|3147
1648230000000|2022-03-25 17:40:00|11405.3|11403.3|11403.7|11401.7|11406.1|11404.1|11401.4|11399.4|2905
1648230300000|2022-03-25 17:45:00|11403|11401|11400.6|11398.6|11403.7|11401.7|11400.6|11398.6|2658
1648230600000|2022-03-25 17:50:00|11399.8|11397.8|11401.4|11399.4|11401.4|11399.4|11397.5|11395.5|4018
1648230900000|2022-03-25 17:55:00|11400.6|11398.6|11402.2|11400.2|11403|11401|11398.3|11396.3|3182
1648231200000|2022-03-25 18:00:00|11403|11401|11402.2|11400.2|11404.5|11402.5|11401.4|11399.4|2309
1648231500000|2022-03-25 18:05:00|11403.7|11401.7|11404.5|11402.5|11404.5|11402.5|11403|11401|2532
1648231800000|2022-03-25 18:10:00|11403.7|11401.7|11406.1|11404.1|11406.9|11404.9|11403|11401|3509
1648232100000|2022-03-25 18:15:00|11405.3|11403.3|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|2429
1648232400000|2022-03-25 18:20:00|11408.4|11406.4|11403|11401|11408.4|11406.4|11403|11401|4195
1648232700000|2022-03-25 18:25:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|3732
1648233000000|2022-03-25 18:30:00|11404.5|11402.5|11406.1|11404.1|11406.1|11404.1|11404.5|11402.5|1568
1648233300000|2022-03-25 18:35:00|11405.7|11403.7|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|1364
1648233600000|2022-03-25 18:40:00|11408.4|11406.4|11406.1|11404.1|11408.4|11406.4|11406.1|11404.1|2258
1648233900000|2022-03-25 18:45:00|11405.3|11403.3|11403|11401|11406.1|11404.1|11403|11401|3137
1648234200000|2022-03-25 18:50:00|11402.2|11400.2|11403.7|11401.7|11404.5|11402.5|11400.6|11398.6|5883
1648234500000|2022-03-25 18:55:00|11403|11401|11399|11397|11405.3|11403.3|11398.3|11396.3|3559
1648234800000|2022-03-25 19:00:00|11398.3|11396.3|11397.5|11395.5|11401.4|11399.4|11395.1|11393.1|4168
1648235100000|2022-03-25 19:05:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11395.1|11393.1|3397
1648235400000|2022-03-25 19:10:00|11398.3|11396.3|11402.2|11400.2|11402.2|11400.2|11397.5|11395.5|7532
1648235700000|2022-03-25 19:15:00|11403|11401|11401.4|11399.4|11403|11401|11399.8|11397.8|3891
1648236000000|2022-03-25 19:20:00|11400.6|11398.6|11404.5|11402.5|11404.5|11402.5|11400.6|11398.6|2898
1648236300000|2022-03-25 19:25:00|11404.9|11402.9|11409.2|11407.2|11410|11408|11404.5|11402.5|4011
1648236600000|2022-03-25 19:30:00|11410|11408|11413.1|11411.1|11413.1|11411.1|11408.4|11406.4|4830
1648236900000|2022-03-25 19:35:00|11412.3|11410.3|11413.9|11411.9|11414.7|11412.7|11412.3|11410.3|2704
1648237200000|2022-03-25 19:40:00|11414.7|11412.7|11412.3|11410.3|11414.7|11412.7|11411.5|11409.5|2955
1648237500000|2022-03-25 19:45:00|11411.5|11409.5|11410|11408|11413.1|11411.1|11409.2|11407.2|2094
1648237800000|2022-03-25 19:50:00|11410.8|11408.8|11408.4|11406.4|11410.8|11408.8|11406.9|11404.9|1582
1648238100000|2022-03-25 19:55:00|11407.6|11405.6|11406.9|11404.9|11409.2|11407.2|11406.1|11404.1|2712
1648238400000|2022-03-25 20:00:00|11406.5|11404.5|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|3475
1648238700000|2022-03-25 20:05:00|11406.1|11404.1|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|890
1648239000000|2022-03-25 20:10:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11405.3|11403.3|4189
1648239300000|2022-03-25 20:15:00|11407.6|11405.6|11406.1|11404.1|11407.6|11405.6|11406.1|11404.1|902
1648239600000|2022-03-25 20:20:00|11405.3|11403.3|11403.7|11401.7|11406.1|11404.1|11403|11401|1994
1648239900000|2022-03-25 20:25:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11403|11401|549
1648240200000|2022-03-25 20:30:00|11403|11401|11402.2|11400.2|11403|11401|11402.2|11400.2|868
1648240500000|2022-03-25 20:35:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|1154
1648240800000|2022-03-25 20:40:00|11403|11401|11406.9|11404.9|11408.4|11406.4|11403|11401|2283
1648241100000|2022-03-25 20:45:00|11407.6|11405.6|11411.5|11409.5|11411.5|11409.5|11407.6|11405.6|1878
1648241400000|2022-03-25 20:50:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11410|11408|4091
1648241700000|2022-03-25 20:55:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|3636
1648418400000|2022-03-27 22:00:00|11410|11408|11399|11397|11410|11408|11398.3|11396.3|2031
1648418700000|2022-03-27 22:05:00|11398.3|11396.3|11396.7|11394.7|11399|11397|11396.7|11394.7|898
1648419000000|2022-03-27 22:10:00|11395.9|11393.9|11394.8|11392.8|11396.7|11394.7|11393.2|11391.2|625
1648419300000|2022-03-27 22:15:00|11395.1|11393.1|11395.9|11393.9|11397.5|11395.5|11394.8|11392.8|401
1648419600000|2022-03-27 22:20:00|11396.3|11394.3|11395.9|11393.9|11396.7|11394.7|11395.9|11393.9|328
1648419900000|2022-03-27 22:25:00|11395.1|11393.1|11395.9|11393.9|11395.9|11393.9|11395.1|11393.1|41
1648420200000|2022-03-27 22:30:00|11396.7|11394.7|11399|11397|11400.6|11398.6|11396.7|11394.7|768
1648420500000|2022-03-27 22:35:00|11399.8|11397.8|11403|11401|11403.7|11401.7|11399|11397|472
1648420800000|2022-03-27 22:40:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|550
1648421100000|2022-03-27 22:45:00|11405.7|11403.7|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|365
1648421400000|2022-03-27 22:50:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403|11401|236
1648421700000|2022-03-27 22:55:00|11404.5|11402.5|11404.5|11402.5|11405.3|11403.3|11403.7|11401.7|223
1648422000000|2022-03-27 23:00:00|11403.7|11401.7|11406.1|11404.1|11406.9|11404.9|11403.7|11401.7|281
1648422300000|2022-03-27 23:05:00|11406.9|11404.9|11405.3|11403.3|11407.6|11405.6|11405.3|11403.3|452
1648422600000|2022-03-27 23:10:00|11406.5|11404.5|11403.7|11401.7|11406.5|11404.5|11403.7|11401.7|200
1648422900000|2022-03-27 23:15:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|218
1648423200000|2022-03-27 23:20:00|11404.5|11402.5|11403.7|11401.7|11404.5|11402.5|11403.3|11401.3|100
1648423500000|2022-03-27 23:25:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11403|11401|205
1648423800000|2022-03-27 23:30:00|11404.5|11402.5|11404.5|11402.5|11404.5|11402.5|11404.5|11402.5|378
1648424100000|2022-03-27 23:35:00|11405.3|11403.3|11407.3|11405.3|11407.6|11405.6|11405.3|11403.3|298
1648424400000|2022-03-27 23:40:00|11407.6|11405.6|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|200
1648424700000|2022-03-27 23:45:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11408|11406|367
1648425000000|2022-03-27 23:50:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11407.6|11405.6|48
1648425300000|2022-03-27 23:55:00|11409.2|11407.2|11410.8|11408.8|11411.5|11409.5|11409.2|11407.2|388
1648425600000|2022-03-28 00:00:00|11410|11408|11412.3|11410.3|11412.3|11410.3|11410|11408|655
1648425900000|2022-03-28 00:05:00|11413.1|11411.1|11411.5|11409.5|11413.9|11411.9|11410.8|11408.8|792
1648426200000|2022-03-28 00:10:00|11412.3|11410.3|11413.9|11411.9|11414.3|11412.3|11412.3|11410.3|461
1648426500000|2022-03-28 00:15:00|11413.1|11411.1|11414.7|11412.7|11417|11415|11412.3|11410.3|1081
1648426800000|2022-03-28 00:20:00|11413.9|11411.9|11413.1|11411.1|11416.2|11414.2|11412.3|11410.3|628
1648427100000|2022-03-28 00:25:00|11412.3|11410.3|11413.9|11411.9|11414.7|11412.7|11411.5|11409.5|715
1648427400000|2022-03-28 00:30:00|11414.3|11412.3|11414.7|11412.7|11415.5|11413.5|11413.1|11411.1|560
1648427700000|2022-03-28 00:35:00|11415.5|11413.5|11416.2|11414.2|11416.6|11414.6|11413.9|11411.9|390
1648428000000|2022-03-28 00:40:00|11415.8|11413.8|11417.8|11415.8|11417.8|11415.8|11415.5|11413.5|615
1648428300000|2022-03-28 00:45:00|11418.6|11416.6|11419.4|11417.4|11420.9|11418.9|11417.8|11415.8|1265
1648428600000|2022-03-28 00:50:00|11418.6|11416.6|11418.6|11416.6|11419|11417|11416.2|11414.2|297
1648428900000|2022-03-28 00:55:00|11417.8|11415.8|11417|11415|11418.6|11416.6|11417|11415|182
1648429200000|2022-03-28 01:00:00|11416.2|11414.2|11417.8|11415.8|11418.6|11416.6|11416.2|11414.2|518
1648429500000|2022-03-28 01:05:00|11417|11415|11417.8|11415.8|11418.6|11416.6|11417|11415|123
1648429800000|2022-03-28 01:10:00|11418.2|11416.2|11407.6|11405.6|11418.6|11416.6|11407.6|11405.6|1415
1648430100000|2022-03-28 01:15:00|11406.9|11404.9|11408.4|11406.4|11409.2|11407.2|11406.9|11404.9|900
1648430400000|2022-03-28 01:20:00|11407.6|11405.6|11405.3|11403.3|11408.4|11406.4|11405.3|11403.3|469
1648430700000|2022-03-28 01:25:00|11403.7|11401.7|11405.3|11403.3|11406.1|11404.1|11403|11401|1059
1648431000000|2022-03-28 01:30:00|11405.7|11403.7|11405.7|11403.7|11406.9|11404.9|11405.3|11403.3|283
1648431300000|2022-03-28 01:35:00|11405.3|11403.3|11402.2|11400.2|11405.3|11403.3|11400.6|11398.6|1349
1648431600000|2022-03-28 01:40:00|11403|11401|11403|11401|11405.3|11403.3|11402.2|11400.2|458
1648431900000|2022-03-28 01:45:00|11402.2|11400.2|11399|11397|11402.6|11400.6|11398.3|11396.3|710
1648432200000|2022-03-28 01:50:00|11398.3|11396.3|11396.7|11394.7|11399.8|11397.8|11395.9|11393.9|728
1648432500000|2022-03-28 01:55:00|11395.9|11393.9|11393.6|11391.6|11397.1|11395.1|11392.8|11390.8|1220
1648432800000|2022-03-28 02:00:00|11393.2|11391.2|11395.9|11393.9|11395.9|11393.9|11388.9|11386.9|1708
1648433100000|2022-03-28 02:05:00|11395.1|11393.1|11394.4|11392.4|11395.9|11393.9|11392.8|11390.8|658
1648433400000|2022-03-28 02:10:00|11394|11392|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|541
1648433700000|2022-03-28 02:15:00|11394.4|11392.4|11385.8|11383.8|11394.4|11392.4|11382.6|11380.6|1913
1648434000000|2022-03-28 02:20:00|11385.4|11383.4|11388.1|11386.1|11388.9|11386.9|11385.4|11383.4|618
1648434300000|2022-03-28 02:25:00|11388.5|11386.5|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|335
1648434600000|2022-03-28 02:30:00|11388.9|11386.9|11390.1|11388.1|11392.8|11390.8|11388.9|11386.9|803
1648434900000|2022-03-28 02:35:00|11389.7|11387.7|11387.3|11385.3|11390.1|11388.1|11386.5|11384.5|355
1648435200000|2022-03-28 02:40:00|11386.5|11384.5|11388.9|11386.9|11389.7|11387.7|11386.5|11384.5|344
1648435500000|2022-03-28 02:45:00|11388.1|11386.1|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|476
1648435800000|2022-03-28 02:50:00|11385|11383|11385|11383|11385|11383|11383.4|11381.4|1047
1648436100000|2022-03-28 02:55:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11385|11383|340
1648436400000|2022-03-28 03:00:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|352
1648436700000|2022-03-28 03:05:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11383.4|11381.4|444
1648437000000|2022-03-28 03:10:00|11385.4|11383.4|11385.8|11383.8|11385.8|11383.8|11385|11383|287
1648437300000|2022-03-28 03:15:00|11386.2|11384.2|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|447
1648437600000|2022-03-28 03:20:00|11386.5|11384.5|11385|11383|11386.5|11384.5|11385|11383|127
1648437900000|2022-03-28 03:25:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11385.8|11383.8|366
1648438200000|2022-03-28 03:30:00|11386.2|11384.2|11388.1|11386.1|11388.1|11386.1|11385.8|11383.8|537
1648438500000|2022-03-28 03:35:00|11387.3|11385.3|11388.9|11386.9|11388.9|11386.9|11387.3|11385.3|496
1648438800000|2022-03-28 03:40:00|11388.1|11386.1|11385.8|11383.8|11388.9|11386.9|11385.8|11383.8|261
1648439100000|2022-03-28 03:45:00|11385|11383|11381.1|11379.1|11385.8|11383.8|11381.1|11379.1|777
1648439400000|2022-03-28 03:50:00|11380.3|11378.3|11372.5|11370.5|11380.3|11378.3|11371.7|11369.7|3327
1648439700000|2022-03-28 03:55:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11369|11367|2774
1648440000000|2022-03-28 04:00:00|11372.5|11370.5|11378|11376|11378.7|11376.7|11372.5|11370.5|2171
1648440300000|2022-03-28 04:05:00|11377.6|11375.6|11373.3|11371.3|11377.6|11375.6|11373.3|11371.3|883
1648440600000|2022-03-28 04:10:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11369.4|11367.4|939
1648440900000|2022-03-28 04:15:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11372.5|11370.5|228
1648441200000|2022-03-28 04:20:00|11372.9|11370.9|11372.5|11370.5|11373.3|11371.3|11372.5|11370.5|133
1648441500000|2022-03-28 04:25:00|11371.7|11369.7|11370.1|11368.1|11371.7|11369.7|11367.8|11365.8|791
1648441800000|2022-03-28 04:30:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|838
1648442100000|2022-03-28 04:35:00|11369.4|11367.4|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|599
1648442400000|2022-03-28 04:40:00|11369.4|11367.4|11374|11372|11374|11372|11369.4|11367.4|1077
1648442700000|2022-03-28 04:45:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|367
1648443000000|2022-03-28 04:50:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11373.3|11371.3|1015
1648443300000|2022-03-28 04:55:00|11375.6|11373.6|11373.3|11371.3|11375.6|11373.6|11373.3|11371.3|152
1648443600000|2022-03-28 05:00:00|11374|11372|11372.5|11370.5|11374.8|11372.8|11370.9|11368.9|691
1648443900000|2022-03-28 05:05:00|11372.9|11370.9|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|492
1648444200000|2022-03-28 05:10:00|11373.3|11371.3|11369.4|11367.4|11373.3|11371.3|11369.4|11367.4|567
1648444500000|2022-03-28 05:15:00|11367.8|11365.8|11367|11365|11369.4|11367.4|11364.7|11362.7|1913
1648444800000|2022-03-28 05:20:00|11367.8|11365.8|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|309
1648445100000|2022-03-28 05:25:00|11367.8|11365.8|11367|11365|11368.6|11366.6|11367|11365|707
1648445400000|2022-03-28 05:30:00|11366.2|11364.2|11363.9|11361.9|11366.2|11364.2|11363.9|11361.9|1219
1648445700000|2022-03-28 05:35:00|11363.5|11361.5|11364.7|11362.7|11365.5|11363.5|11361.5|11359.5|3082
1648446000000|2022-03-28 05:40:00|11365.5|11363.5|11363.9|11361.9|11365.8|11363.8|11363.9|11361.9|464
1648446300000|2022-03-28 05:45:00|11364.7|11362.7|11356.1|11354.1|11364.7|11362.7|11355.3|11353.3|1477
1648446600000|2022-03-28 05:50:00|11356.9|11354.9|11353|11351|11356.9|11354.9|11350.6|11348.6|2354
1648446900000|2022-03-28 05:55:00|11353.7|11351.7|11353|11351|11353.7|11351.7|11352.2|11350.2|6624
1648447200000|2022-03-28 06:00:00|11354.1|11352.1|11358.4|11356.4|11360|11358|11353.7|11351.7|1177
1648447500000|2022-03-28 06:05:00|11358|11356|11363.1|11361.1|11363.1|11361.1|11357.6|11355.6|1616
1648447800000|2022-03-28 06:10:00|11362.7|11360.7|11370.1|11368.1|11370.1|11368.1|11361.5|11359.5|2956
1648448100000|2022-03-28 06:15:00|11369.4|11367.4|11370.1|11368.1|11372.5|11370.5|11367.8|11365.8|2004
1648448400000|2022-03-28 06:20:00|11369.4|11367.4|11373.3|11371.3|11373.3|11371.3|11367|11365|1920
1648448700000|2022-03-28 06:25:00|11372.5|11370.5|11377.2|11375.2|11377.2|11375.2|11372.5|11370.5|3206
1648449000000|2022-03-28 06:30:00|11376.4|11374.4|11370.9|11368.9|11377.2|11375.2|11370.1|11368.1|1194
1648449300000|2022-03-28 06:35:00|11370.1|11368.1|11368.6|11366.6|11370.1|11368.1|11363.1|11361.1|2403
1648449600000|2022-03-28 06:40:00|11367.8|11365.8|11375.6|11373.6|11376.4|11374.4|11367.8|11365.8|1234
1648449900000|2022-03-28 06:45:00|11376.4|11374.4|11374|11372|11377.2|11375.2|11373.3|11371.3|1724
1648450200000|2022-03-28 06:50:00|11373.3|11371.3|11369.4|11367.4|11374|11372|11369.4|11367.4|1305
1648450500000|2022-03-28 06:55:00|11368.6|11366.6|11363.9|11361.9|11369.4|11367.4|11363.1|11361.1|1565
1648450800000|2022-03-28 07:00:00|11364.7|11362.7|11370.9|11368.9|11370.9|11368.9|11364.7|11362.7|2550
1648451100000|2022-03-28 07:05:00|11370.1|11368.1|11360.8|11358.8|11370.9|11368.9|11359.2|11357.2|3257
1648451400000|2022-03-28 07:10:00|11361.5|11359.5|11361.5|11359.5|11366.2|11364.2|11360|11358|2841
1648451700000|2022-03-28 07:15:00|11360.8|11358.8|11363.9|11361.9|11364.7|11362.7|11360|11358|2834
1648452000000|2022-03-28 07:20:00|11363.5|11361.5|11360|11358|11364.7|11362.7|11359.2|11357.2|1490
1648452300000|2022-03-28 07:25:00|11360.8|11358.8|11370.9|11368.9|11371.7|11369.7|11360.8|11358.8|4002
1648452600000|2022-03-28 07:30:00|11371.7|11369.7|11370.9|11368.9|11377.2|11375.2|11370.9|11368.9|6011
1648452900000|2022-03-28 07:35:00|11370.1|11368.1|11370.1|11368.1|11373.3|11371.3|11369.4|11367.4|3108
1648453200000|2022-03-28 07:40:00|11369.4|11367.4|11369.4|11367.4|11373.3|11371.3|11369.4|11367.4|2727
1648453500000|2022-03-28 07:45:00|11368.6|11366.6|11366.2|11364.2|11370.9|11368.9|11365.5|11363.5|3693
1648453800000|2022-03-28 07:50:00|11365.5|11363.5|11366.2|11364.2|11367|11365|11364.7|11362.7|1813
1648454100000|2022-03-28 07:55:00|11365.5|11363.5|11363.9|11361.9|11367|11365|11363.1|11361.1|3208
1648454400000|2022-03-28 08:00:00|11363.1|11361.1|11362.3|11360.3|11363.1|11361.1|11358.4|11356.4|3991
1648454700000|2022-03-28 08:05:00|11361.5|11359.5|11361.5|11359.5|11361.5|11359.5|11359.2|11357.2|2516
1648455000000|2022-03-28 08:10:00|11363.1|11361.1|11362.3|11360.3|11364.7|11362.7|11360|11358|1669
1648455300000|2022-03-28 08:15:00|11363.1|11361.1|11364.7|11362.7|11368.6|11366.6|11363.1|11361.1|2509
1648455600000|2022-03-28 08:20:00|11363.9|11361.9|11362.3|11360.3|11365.5|11363.5|11361.9|11359.9|1822
1648455900000|2022-03-28 08:25:00|11363.1|11361.1|11367.8|11365.8|11368.6|11366.6|11363.1|11361.1|2150
1648456200000|2022-03-28 08:30:00|11367.4|11365.4|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|1328
1648456500000|2022-03-28 08:35:00|11368.2|11366.2|11366.2|11364.2|11369.4|11367.4|11365.5|11363.5|1686
1648456800000|2022-03-28 08:40:00|11367|11365|11367|11365|11368.6|11366.6|11366.2|11364.2|961
1648457100000|2022-03-28 08:45:00|11367.8|11365.8|11364.7|11362.7|11367.8|11365.8|11362.3|11360.3|1776
1648457400000|2022-03-28 08:50:00|11365.5|11363.5|11364.7|11362.7|11368.6|11366.6|11364.7|11362.7|1575
1648457700000|2022-03-28 08:55:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|853
1648458000000|2022-03-28 09:00:00|11363.9|11361.9|11368.6|11366.6|11370.1|11368.1|11363.9|11361.9|734
1648458300000|2022-03-28 09:05:00|11367.8|11365.8|11370.1|11368.1|11370.9|11368.9|11367.8|11365.8|739
1648458600000|2022-03-28 09:10:00|11370.9|11368.9|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1300
1648458900000|2022-03-28 09:15:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|1195
1648459200000|2022-03-28 09:20:00|11370.9|11368.9|11369.4|11367.4|11370.9|11368.9|11367.8|11365.8|1659
1648459500000|2022-03-28 09:25:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|990
1648459800000|2022-03-28 09:30:00|11368.6|11366.6|11367|11365|11370.1|11368.1|11366.2|11364.2|3636
1648460100000|2022-03-28 09:35:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11367|11365|1581
1648460400000|2022-03-28 09:40:00|11367.8|11365.8|11368.6|11366.6|11369.4|11367.4|11367|11365|522
1648460700000|2022-03-28 09:45:00|11369.4|11367.4|11373.3|11371.3|11373.3|11371.3|11368.6|11366.6|904
1648461000000|2022-03-28 09:50:00|11372.5|11370.5|11370.1|11368.1|11372.5|11370.5|11368.6|11366.6|2243
1648461300000|2022-03-28 09:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|806
1648461600000|2022-03-28 10:00:00|11372.5|11370.5|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|811
1648461900000|2022-03-28 10:05:00|11373.7|11371.7|11374|11372|11374.8|11372.8|11371.7|11369.7|2112
1648462200000|2022-03-28 10:10:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11373.3|11371.3|2173
1648462500000|2022-03-28 10:15:00|11376|11374|11379.5|11377.5|11379.5|11377.5|11375.6|11373.6|2616
1648462800000|2022-03-28 10:20:00|11380.3|11378.3|11384.2|11382.2|11384.2|11382.2|11379.5|11377.5|3366
1648463100000|2022-03-28 10:25:00|11383.4|11381.4|11384.2|11382.2|11385|11383|11382.6|11380.6|1429
1648463400000|2022-03-28 10:30:00|11383.4|11381.4|11384.2|11382.2|11385|11383|11383.4|11381.4|2562
1648463700000|2022-03-28 10:35:00|11383.4|11381.4|11385|11383|11385|11383|11382.6|11380.6|801
1648464000000|2022-03-28 10:40:00|11385.8|11383.8|11386.5|11384.5|11387.3|11385.3|11385|11383|2880
1648464300000|2022-03-28 10:45:00|11387.3|11385.3|11384.2|11382.2|11387.3|11385.3|11384.2|11382.2|1397
1648464600000|2022-03-28 10:50:00|11385|11383|11382.6|11380.6|11385|11383|11382.6|11380.6|658
1648464900000|2022-03-28 10:55:00|11383.4|11381.4|11386.5|11384.5|11387.3|11385.3|11382.6|11380.6|1069
1648465200000|2022-03-28 11:00:00|11386.9|11384.9|11390.5|11388.5|11392.8|11390.8|11386.5|11384.5|1826
1648465500000|2022-03-28 11:05:00|11391.2|11389.2|11395.9|11393.9|11395.9|11393.9|11390.5|11388.5|2983
1648465800000|2022-03-28 11:10:00|11395.1|11393.1|11399.8|11397.8|11401.4|11399.4|11394.4|11392.4|5360
1648466100000|2022-03-28 11:15:00|11400.6|11398.6|11405.3|11403.3|11406.1|11404.1|11399|11397|3736
1648466400000|2022-03-28 11:20:00|11404.5|11402.5|11399.8|11397.8|11404.5|11402.5|11399.8|11397.8|8047
1648466700000|2022-03-28 11:25:00|11400.6|11398.6|11395.9|11393.9|11400.6|11398.6|11392.8|11390.8|2617
1648467000000|2022-03-28 11:30:00|11396.7|11394.7|11397.5|11395.5|11399.8|11397.8|11396.7|11394.7|1168
1648467300000|2022-03-28 11:35:00|11398.3|11396.3|11397.5|11395.5|11399.4|11397.4|11396.7|11394.7|1064
1648467600000|2022-03-28 11:40:00|11396.7|11394.7|11397.5|11395.5|11399.8|11397.8|11395.9|11393.9|1024
1648467900000|2022-03-28 11:45:00|11398.3|11396.3|11392.4|11390.4|11398.3|11396.3|11391.2|11389.2|2254
1648468200000|2022-03-28 11:50:00|11392.8|11390.8|11394.4|11392.4|11397.5|11395.5|11392.8|11390.8|2014
1648468500000|2022-03-28 11:55:00|11393.6|11391.6|11399|11397|11399.8|11397.8|11393.6|11391.6|1470
1648468800000|2022-03-28 12:00:00|11399.8|11397.8|11401.4|11399.4|11403.7|11401.7|11399|11397|4539
1648469100000|2022-03-28 12:05:00|11400.6|11398.6|11403|11401|11404.5|11402.5|11399.8|11397.8|2833
1648469400000|2022-03-28 12:10:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11401.4|11399.4|1566
1648469700000|2022-03-28 12:15:00|11404.5|11402.5|11407.6|11405.6|11409.2|11407.2|11404.5|11402.5|5288
1648470000000|2022-03-28 12:20:00|11408.4|11406.4|11410|11408|11413.1|11411.1|11408.4|11406.4|7513
1648470300000|2022-03-28 12:25:00|11410.8|11408.8|11413.1|11411.1|11420.1|11418.1|11410|11408|7598
1648470600000|2022-03-28 12:30:00|11413.9|11411.9|11413.1|11411.1|11415.5|11413.5|11410.8|11408.8|6890
1648470900000|2022-03-28 12:35:00|11413.9|11411.9|11411.5|11409.5|11414.7|11412.7|11411.5|11409.5|2492
1648471200000|2022-03-28 12:40:00|11410.8|11408.8|11416.2|11414.2|11416.2|11414.2|11410.8|11408.8|3991
1648471500000|2022-03-28 12:45:00|11417|11415|11418.6|11416.6|11420.1|11418.1|11415.5|11413.5|4398
1648471800000|2022-03-28 12:50:00|11419.4|11417.4|11416.2|11414.2|11420.1|11418.1|11414.7|11412.7|5564
1648472100000|2022-03-28 12:55:00|11415.5|11413.5|11415.5|11413.5|11417|11415|11413.9|11411.9|4124
1648472400000|2022-03-28 13:00:00|11416.2|11414.2|11410.8|11408.8|11418.6|11416.6|11410.8|11408.8|5547
1648472700000|2022-03-28 13:05:00|11411.5|11409.5|11411.5|11409.5|11413.1|11411.1|11410|11408|3460
1648473000000|2022-03-28 13:10:00|11412.3|11410.3|11410|11408|11413.9|11411.9|11409.2|11407.2|3458
1648473300000|2022-03-28 13:15:00|11410.4|11408.4|11410|11408|11411.5|11409.5|11409.2|11407.2|4369
1648473600000|2022-03-28 13:20:00|11410.8|11408.8|11413.1|11411.1|11413.9|11411.9|11410|11408|2992
1648473900000|2022-03-28 13:25:00|11412.3|11410.3|11407.6|11405.6|11413.9|11411.9|11407.6|11405.6|4648
1648474200000|2022-03-28 13:30:00|11408.4|11406.4|11412.3|11410.3|11413.1|11411.1|11407.6|11405.6|6217
1648474500000|2022-03-28 13:35:00|11413.1|11411.1|11407.6|11405.6|11414.7|11412.7|11407.6|11405.6|5634
1648474800000|2022-03-28 13:40:00|11408.4|11406.4|11410|11408|11413.9|11411.9|11407.6|11405.6|5075
1648475100000|2022-03-28 13:45:00|11410.8|11408.8|11415.5|11413.5|11417|11415|11408|11406|6285
1648475400000|2022-03-28 13:50:00|11414.7|11412.7|11408.4|11406.4|11414.7|11412.7|11408|11406|5199
1648475700000|2022-03-28 13:55:00|11407.6|11405.6|11408.4|11406.4|11411.5|11409.5|11406.1|11404.1|5971
1648476000000|2022-03-28 14:00:00|11407.6|11405.6|11410|11408|11410|11408|11406.1|11404.1|4275
1648476300000|2022-03-28 14:05:00|11409.2|11407.2|11408.4|11406.4|11411.5|11409.5|11408.4|11406.4|5963
1648476600000|2022-03-28 14:10:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|2460
1648476900000|2022-03-28 14:15:00|11407.3|11405.3|11410|11408|11410|11408|11406.9|11404.9|4887
1648477200000|2022-03-28 14:20:00|11410.8|11408.8|11414.7|11412.7|11416.2|11414.2|11410.8|11408.8|5705
1648477500000|2022-03-28 14:25:00|11415.5|11413.5|11414.7|11412.7|11415.5|11413.5|11413.1|11411.1|4762
1648477800000|2022-03-28 14:30:00|11415.5|11413.5|11418.6|11416.6|11420.1|11418.1|11413.9|11411.9|7831
1648478100000|2022-03-28 14:35:00|11419.4|11417.4|11424.8|11422.8|11424.8|11422.8|11418.6|11416.6|10441
1648478400000|2022-03-28 14:40:00|11425.6|11423.6|11424.8|11422.8|11426.4|11424.4|11424|11422|6445
1648478700000|2022-03-28 14:45:00|11424.4|11422.4|11426.4|11424.4|11429.5|11427.5|11424|11422|7123
1648479000000|2022-03-28 14:50:00|11425.6|11423.6|11425.6|11423.6|11425.6|11423.6|11424|11422|4873
1648479300000|2022-03-28 14:55:00|11426.4|11424.4|11422.5|11420.5|11427.2|11425.2|11422.5|11420.5|3203
1648479600000|2022-03-28 15:00:00|11421.7|11419.7|11425.6|11423.6|11426.4|11424.4|11420.9|11418.9|5539
1648479900000|2022-03-28 15:05:00|11424.8|11422.8|11422.5|11420.5|11425.6|11423.6|11421.3|11419.3|2636
1648480200000|2022-03-28 15:10:00|11423.3|11421.3|11417.8|11415.8|11423.3|11421.3|11417|11415|3577
1648480500000|2022-03-28 15:15:00|11418.6|11416.6|11417|11415|11419.4|11417.4|11417|11415|4452
1648480800000|2022-03-28 15:20:00|11416.2|11414.2|11414.7|11412.7|11417|11415|11413.9|11411.9|5461
1648481100000|2022-03-28 15:25:00|11415.5|11413.5|11413.9|11411.9|11417|11415|11413.1|11411.1|2116
1648481400000|2022-03-28 15:30:00|11414.7|11412.7|11406.1|11404.1|11414.7|11412.7|11404.5|11402.5|7166
1648481700000|2022-03-28 15:35:00|11406.9|11404.9|11406.1|11404.1|11408.4|11406.4|11404.9|11402.9|4768
1648482000000|2022-03-28 15:40:00|11405.3|11403.3|11405.3|11403.3|11406.1|11404.1|11403|11401|3216
1648482300000|2022-03-28 15:45:00|11406.1|11404.1|11406.9|11404.9|11410.8|11408.8|11406.1|11404.1|9800
1648482600000|2022-03-28 15:50:00|11407.6|11405.6|11410.4|11408.4|11412.3|11410.3|11407.6|11405.6|15876
1648482900000|2022-03-28 15:55:00|11410|11408|11413.1|11411.1|11413.9|11411.9|11410|11408|3517
1648483200000|2022-03-28 16:00:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11412.3|11410.3|5549
1648483500000|2022-03-28 16:05:00|11413.9|11411.9|11413.9|11411.9|11413.9|11411.9|11412.3|11410.3|4858
1648483800000|2022-03-28 16:10:00|11413.1|11411.1|11419.4|11417.4|11420.9|11418.9|11413.1|11411.1|9330
1648484100000|2022-03-28 16:15:00|11420.1|11418.1|11420.1|11418.1|11420.9|11418.9|11418.6|11416.6|3424
1648484400000|2022-03-28 16:20:00|11419.8|11417.8|11414.7|11412.7|11419.8|11417.8|11414.7|11412.7|3063
1648484700000|2022-03-28 16:25:00|11415.5|11413.5|11414.7|11412.7|11415.5|11413.5|11413.1|11411.1|3123
1648485000000|2022-03-28 16:30:00|11413.9|11411.9|11413.1|11411.1|11414.7|11412.7|11413.1|11411.1|1424
1648485300000|2022-03-28 16:35:00|11412.3|11410.3|11410.8|11408.8|11413.9|11411.9|11410.8|11408.8|2171
1648485600000|2022-03-28 16:40:00|11411.5|11409.5|11412.3|11410.3|11413.9|11411.9|11411.5|11409.5|4109
1648485900000|2022-03-28 16:45:00|11410.8|11408.8|11410|11408|11411.5|11409.5|11410|11408|3490
1648486200000|2022-03-28 16:50:00|11410.8|11408.8|11409.2|11407.2|11411.5|11409.5|11409.2|11407.2|4464
1648486500000|2022-03-28 16:55:00|11410|11408|11410|11408|11410.8|11408.8|11409.2|11407.2|5106
1648486800000|2022-03-28 17:00:00|11411.5|11409.5|11417|11415|11417|11415|11410|11408|5589
1648487100000|2022-03-28 17:05:00|11416.2|11414.2|11420.9|11418.9|11422.5|11420.5|11415.8|11413.8|7330
1648487400000|2022-03-28 17:10:00|11420.1|11418.1|11417.8|11415.8|11421.7|11419.7|11417.8|11415.8|3961
1648487700000|2022-03-28 17:15:00|11418.6|11416.6|11417.8|11415.8|11418.6|11416.6|11417|11415|1888
1648488000000|2022-03-28 17:20:00|11418.2|11416.2|11414.7|11412.7|11418.2|11416.2|11414.7|11412.7|1624
1648488300000|2022-03-28 17:25:00|11415.5|11413.5|11411.5|11409.5|11415.5|11413.5|11410.8|11408.8|3301
1648488600000|2022-03-28 17:30:00|11410.8|11408.8|11412.3|11410.3|11413.9|11411.9|11410.8|11408.8|2951
1648488900000|2022-03-28 17:35:00|11411.9|11409.9|11412.3|11410.3|11413.1|11411.1|11410.8|11408.8|6900
1648489200000|2022-03-28 17:40:00|11411.9|11409.9|11412.3|11410.3|11412.3|11410.3|11411.5|11409.5|2298
1648489500000|2022-03-28 17:45:00|11411.5|11409.5|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|2166
1648489800000|2022-03-28 17:50:00|11412.3|11410.3|11412.3|11410.3|11412.3|11410.3|11412.3|11410.3|1277
1648490100000|2022-03-28 17:55:00|11411.5|11409.5|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|2184
1648490400000|2022-03-28 18:00:00|11412.3|11410.3|11410.8|11408.8|11412.3|11410.3|11410.8|11408.8|4489
1648490700000|2022-03-28 18:05:00|11411.5|11409.5|11409.2|11407.2|11412.3|11410.3|11409.2|11407.2|3049
1648491000000|2022-03-28 18:10:00|11408.4|11406.4|11409.2|11407.2|11410|11408|11407.6|11405.6|3361
1648491300000|2022-03-28 18:15:00|11410|11408|11405.3|11403.3|11410|11408|11405.3|11403.3|3804
1648491600000|2022-03-28 18:20:00|11405.7|11403.7|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|4088
1648491900000|2022-03-28 18:25:00|11405.3|11403.3|11406.9|11404.9|11408.4|11406.4|11405.3|11403.3|3617
1648492200000|2022-03-28 18:30:00|11406.5|11404.5|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|2763
1648492500000|2022-03-28 18:35:00|11406.9|11404.9|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|2278
1648492800000|2022-03-28 18:40:00|11406.1|11404.1|11406.9|11404.9|11409.2|11407.2|11406.1|11404.1|2489
1648493100000|2022-03-28 18:45:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11406.1|11404.1|1743
1648493400000|2022-03-28 18:50:00|11405.3|11403.3|11403.7|11401.7|11406.1|11404.1|11403|11401|5779
1648493700000|2022-03-28 18:55:00|11403|11401|11403|11401|11404.5|11402.5|11402.2|11400.2|4600
1648494000000|2022-03-28 19:00:00|11402.2|11400.2|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|1733
1648494300000|2022-03-28 19:05:00|11404.1|11402.1|11404.5|11402.5|11404.5|11402.5|11403.7|11401.7|884
1648494600000|2022-03-28 19:10:00|11405.3|11403.3|11406.9|11404.9|11407.6|11405.6|11404.5|11402.5|1782
1648494900000|2022-03-28 19:15:00|11406.5|11404.5|11406.1|11404.1|11409.2|11407.2|11406.1|11404.1|2848
1648495200000|2022-03-28 19:20:00|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|799
1648495500000|2022-03-28 19:25:00|11407.3|11405.3|11409.2|11407.2|11409.2|11407.2|11406.9|11404.9|3517
1648495800000|2022-03-28 19:30:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11407.6|11405.6|1408
1648496100000|2022-03-28 19:35:00|11408.8|11406.8|11409.2|11407.2|11410|11408|11408.4|11406.4|1233
1648496400000|2022-03-28 19:40:00|11409.6|11407.6|11407.6|11405.6|11410|11408|11407.6|11405.6|838
1648496700000|2022-03-28 19:45:00|11408.4|11406.4|11410|11408|11411.5|11409.5|11407.6|11405.6|1699
1648497000000|2022-03-28 19:50:00|11409.2|11407.2|11410.8|11408.8|11410.8|11408.8|11409.2|11407.2|1716
1648497300000|2022-03-28 19:55:00|11410|11408|11407.6|11405.6|11410|11408|11407.6|11405.6|3571
1648497600000|2022-03-28 20:00:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11406.9|11404.9|2374
1648497900000|2022-03-28 20:05:00|11406.9|11404.9|11406.1|11404.1|11406.9|11404.9|11406.1|11404.1|6685
1648498200000|2022-03-28 20:10:00|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|11406.1|11404.1|1735
1648498500000|2022-03-28 20:15:00|11406.1|11404.1|11407.6|11405.6|11407.6|11405.6|11406.1|11404.1|1327
1648498800000|2022-03-28 20:20:00|11408.4|11406.4|11410|11408|11410|11408|11406.9|11404.9|1369
1648499100000|2022-03-28 20:25:00|11409.2|11407.2|11407.6|11405.6|11410|11408|11407.6|11405.6|1242
1648499400000|2022-03-28 20:30:00|11406.9|11404.9|11407.6|11405.6|11407.6|11405.6|11406.1|11404.1|901
1648499700000|2022-03-28 20:35:00|11408.4|11406.4|11406.1|11404.1|11408.4|11406.4|11406.1|11404.1|1967
1648500000000|2022-03-28 20:40:00|11405.3|11403.3|11401.4|11399.4|11405.3|11403.3|11401.4|11399.4|4414
1648500300000|2022-03-28 20:45:00|11402.2|11400.2|11402.2|11400.2|11403|11401|11400.6|11398.6|1047
1648500600000|2022-03-28 20:50:00|11401.4|11399.4|11400.6|11398.6|11402.2|11400.2|11399.8|11397.8|1560
1648500900000|2022-03-28 20:55:00|11401.4|11399.4|11403|11401|11403|11401|11400.6|11398.6|2039
1648504800000|2022-03-28 22:00:00|11402.2|11400.2|11408.4|11406.4|11408.4|11406.4|11400.6|11398.6|525
1648505100000|2022-03-28 22:05:00|11409.2|11407.2|11406.9|11404.9|11410|11408|11406.9|11404.9|524
1648505400000|2022-03-28 22:10:00|11405.3|11403.3|11407.6|11405.6|11407.6|11405.6|11404.5|11402.5|196
1648505700000|2022-03-28 22:15:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|221
1648506000000|2022-03-28 22:20:00|11408.4|11406.4|11409.2|11407.2|11409.2|11407.2|11408.4|11406.4|320
1648506300000|2022-03-28 22:25:00|11409.6|11407.6|11411.5|11409.5|11411.5|11409.5|11409.2|11407.2|414
1648506600000|2022-03-28 22:30:00|11410.8|11408.8|11412.3|11410.3|11412.3|11410.3|11409.2|11407.2|517
1648506900000|2022-03-28 22:35:00|11411.5|11409.5|11411.5|11409.5|11414.7|11412.7|11410.8|11408.8|523
1648507200000|2022-03-28 22:40:00|11411.2|11409.2|11410.8|11408.8|11411.2|11409.2|11410.4|11408.4|305
1648507500000|2022-03-28 22:45:00|||||||||38
1648507800000|2022-03-28 22:50:00|11411.5|11409.5|11411.5|11409.5|11411.5|11409.5|11410.8|11408.8|194
1648508100000|2022-03-28 22:55:00|11411.2|11409.2|11411.5|11409.5|11411.5|11409.5|11410.8|11408.8|34
1648508400000|2022-03-28 23:00:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11413.1|11411.1|628
1648508700000|2022-03-28 23:05:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|238
1648509000000|2022-03-28 23:10:00|11412.7|11410.7|11413.9|11411.9|11415.1|11413.1|11412.3|11410.3|315
1648509300000|2022-03-28 23:15:00|11413.5|11411.5|11415.5|11413.5|11416.2|11414.2|11413.1|11411.1|354
1648509600000|2022-03-28 23:20:00|11416.2|11414.2|11416.2|11414.2|11416.2|11414.2|11416.2|11414.2|205
1648509900000|2022-03-28 23:25:00|11415.5|11413.5|11415.5|11413.5|11416.2|11414.2|11415.5|11413.5|136
1648510200000|2022-03-28 23:30:00|||||||||32
1648510500000|2022-03-28 23:35:00|11414.7|11412.7|11414.7|11412.7|11414.7|11412.7|11413.9|11411.9|337
1648510800000|2022-03-28 23:40:00|11413.9|11411.9|11413.9|11411.9|11414.7|11412.7|11413.9|11411.9|296
1648511100000|2022-03-28 23:45:00|11413.1|11411.1|11417.8|11415.8|11418.6|11416.6|11413.1|11411.1|331
1648511400000|2022-03-28 23:50:00|11418.6|11416.6|11417.8|11415.8|11418.6|11416.6|11417.8|11415.8|780
1648511700000|2022-03-28 23:55:00|11417|11415|11416.2|11414.2|11417|11415|11415.5|11413.5|157
1648512000000|2022-03-29 00:00:00|11415.8|11413.8|11413.1|11411.1|11416.2|11414.2|11412.3|11410.3|452
1648512300000|2022-03-29 00:05:00|11412.3|11410.3|11405.3|11403.3|11412.3|11410.3|11403.7|11401.7|949
1648512600000|2022-03-29 00:10:00|11406.1|11404.1|11410|11408|11410|11408|11406.1|11404.1|402
1648512900000|2022-03-29 00:15:00|11410.4|11408.4|11407.6|11405.6|11410.8|11408.8|11406.1|11404.1|675
1648513200000|2022-03-29 00:20:00|11406.9|11404.9|11402.2|11400.2|11407.6|11405.6|11402.2|11400.2|627
1648513500000|2022-03-29 00:25:00|11401.4|11399.4|11400.6|11398.6|11401.4|11399.4|11399|11397|1049
1648513800000|2022-03-29 00:30:00|11401|11399|11397.5|11395.5|11401|11399|11396.7|11394.7|809
1648514100000|2022-03-29 00:35:00|11396.7|11394.7|11398.3|11396.3|11400.6|11398.6|11396.7|11394.7|925
1648514400000|2022-03-29 00:40:00|11397.5|11395.5|11395.1|11393.1|11398.3|11396.3|11395.1|11393.1|1045
1648514700000|2022-03-29 00:45:00|11395.9|11393.9|11392.8|11390.8|11395.9|11393.9|11392|11390|593
1648515000000|2022-03-29 00:50:00|11392.4|11390.4|11388.9|11386.9|11392.4|11390.4|11388.1|11386.1|2030
1648515300000|2022-03-29 00:55:00|11389.3|11387.3|11390.5|11388.5|11392|11390|11388.9|11386.9|721
1648515600000|2022-03-29 01:00:00|11389.7|11387.7|11389.7|11387.7|11391.2|11389.2|11388.9|11386.9|1544
1648515900000|2022-03-29 01:05:00|11390.5|11388.5|11388.1|11386.1|11392|11390|11387.3|11385.3|1086
1648516200000|2022-03-29 01:10:00|11388.9|11386.9|11392|11390|11392|11390|11388.1|11386.1|858
1648516500000|2022-03-29 01:15:00|11392.8|11390.8|11390.5|11388.5|11392.8|11390.8|11390.5|11388.5|668
1648516800000|2022-03-29 01:20:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11390.5|11388.5|900
1648517100000|2022-03-29 01:25:00|11395.9|11393.9|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|746
1648517400000|2022-03-29 01:30:00|11395.5|11393.5|11398.3|11396.3|11398.3|11396.3|11395.1|11393.1|550
1648517700000|2022-03-29 01:35:00|11397.5|11395.5|11399.8|11397.8|11401|11399|11395.9|11393.9|613
1648518000000|2022-03-29 01:40:00|11399|11397|11405.3|11403.3|11406.1|11404.1|11399|11397|1721
1648518300000|2022-03-29 01:45:00|11406.1|11404.1|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|1044
1648518600000|2022-03-29 01:50:00|11404.5|11402.5|11404.5|11402.5|11409.2|11407.2|11403.7|11401.7|997
1648518900000|2022-03-29 01:55:00|11403.7|11401.7|11403.7|11401.7|11405.3|11403.3|11402.2|11400.2|775
1648519200000|2022-03-29 02:00:00|11403|11401|11402.2|11400.2|11403|11401|11401.4|11399.4|277
1648519500000|2022-03-29 02:05:00|11401.4|11399.4|11402.2|11400.2|11402.2|11400.2|11401.4|11399.4|350
1648519800000|2022-03-29 02:10:00|11401.4|11399.4|11400.6|11398.6|11401.4|11399.4|11399|11397|359
1648520100000|2022-03-29 02:15:00|11401|11399|11400.6|11398.6|11401|11399|11399.8|11397.8|93
1648520400000|2022-03-29 02:20:00|11399.8|11397.8|11398.3|11396.3|11400.6|11398.6|11397.5|11395.5|574
1648520700000|2022-03-29 02:25:00|11397.5|11395.5|11398.3|11396.3|11399.8|11397.8|11397.5|11395.5|53
1648521000000|2022-03-29 02:30:00|11397.9|11395.9|11398.3|11396.3|11399|11397|11397.9|11395.9|597
1648521300000|2022-03-29 02:35:00|11399|11397|11401.4|11399.4|11403|11401|11399|11397|555
1648521600000|2022-03-29 02:40:00|11400.6|11398.6|11402.2|11400.2|11403|11401|11400.6|11398.6|405
1648521900000|2022-03-29 02:45:00|11401.4|11399.4|11401.4|11399.4|11402.2|11400.2|11400.6|11398.6|319
1648522200000|2022-03-29 02:50:00|11402.2|11400.2|11402.2|11400.2|11403.7|11401.7|11402.2|11400.2|645
1648522500000|2022-03-29 02:55:00|11403|11401|11405.3|11403.3|11406.9|11404.9|11403|11401|1126
1648522800000|2022-03-29 03:00:00|11406.9|11404.9|11403|11401|11406.9|11404.9|11403|11401|258
1648523100000|2022-03-29 03:05:00|11402.2|11400.2|11401.4|11399.4|11402.2|11400.2|11401.4|11399.4|376
1648523400000|2022-03-29 03:10:00|11400.6|11398.6|11397.5|11395.5|11401.4|11399.4|11396.7|11394.7|482
1648523700000|2022-03-29 03:15:00|11396.7|11394.7|11394|11392|11396.7|11394.7|11393.6|11391.6|888
1648524000000|2022-03-29 03:20:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11393.6|11391.6|163
1648524300000|2022-03-29 03:25:00|11394.4|11392.4|11396.7|11394.7|11396.7|11394.7|11393.6|11391.6|347
1648524600000|2022-03-29 03:30:00|11395.9|11393.9|11396.7|11394.7|11399|11397|11395.9|11393.9|456
1648524900000|2022-03-29 03:35:00|11395.1|11393.1|11392.8|11390.8|11395.1|11393.1|11392|11390|539
1648525200000|2022-03-29 03:40:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|638
1648525500000|2022-03-29 03:45:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11392.8|11390.8|405
1648525800000|2022-03-29 03:50:00|11394.8|11392.8|11392.8|11390.8|11395.1|11393.1|11392.8|11390.8|371
1648526100000|2022-03-29 03:55:00|11392|11390|11392.4|11390.4|11394.4|11392.4|11392|11390|310
1648526400000|2022-03-29 04:00:00|11392|11390|11388.9|11386.9|11392.4|11390.4|11388.1|11386.1|1150
1648526700000|2022-03-29 04:05:00|11388.1|11386.1|11387.3|11385.3|11389.7|11387.7|11387.3|11385.3|850
1648527000000|2022-03-29 04:10:00|11388.1|11386.1|11388.9|11386.9|11389.7|11387.7|11388.1|11386.1|480
1648527300000|2022-03-29 04:15:00|11389.7|11387.7|11387.3|11385.3|11389.7|11387.7|11387.3|11385.3|284
1648527600000|2022-03-29 04:20:00|11388.1|11386.1|11388.9|11386.9|11388.9|11386.9|11387.3|11385.3|122
1648527900000|2022-03-29 04:25:00|11389.7|11387.7|11389.7|11387.7|11390.5|11388.5|11389.7|11387.7|110
1648528200000|2022-03-29 04:30:00|11390.1|11388.1|11388.1|11386.1|11390.5|11388.5|11387.3|11385.3|441
1648528500000|2022-03-29 04:35:00|11388.5|11386.5|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|260
1648528800000|2022-03-29 04:40:00|11388.5|11386.5|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|358
1648529100000|2022-03-29 04:45:00|11387.3|11385.3|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|139
1648529400000|2022-03-29 04:50:00|11387.3|11385.3|11388.9|11386.9|11388.9|11386.9|11387.3|11385.3|74
1648529700000|2022-03-29 04:55:00|11388.1|11386.1|11387.7|11385.7|11388.1|11386.1|11386.5|11384.5|449
1648530000000|2022-03-29 05:00:00|11388.1|11386.1|11388.9|11386.9|11388.9|11386.9|11386.5|11384.5|144
1648530300000|2022-03-29 05:05:00|11389.7|11387.7|11388.1|11386.1|11389.7|11387.7|11388.1|11386.1|332
1648530600000|2022-03-29 05:10:00|11387.7|11385.7|11386.5|11384.5|11388.1|11386.1|11386.2|11384.2|210
1648530900000|2022-03-29 05:15:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11385|11383|774
1648531200000|2022-03-29 05:20:00|11385.4|11383.4|11386.5|11384.5|11387.3|11385.3|11385.4|11383.4|139
1648531500000|2022-03-29 05:25:00|11385.8|11383.8|11388.9|11386.9|11388.9|11386.9|11385.8|11383.8|298
1648531800000|2022-03-29 05:30:00|11388.1|11386.1|11390.5|11388.5|11390.5|11388.5|11388.1|11386.1|302
1648532100000|2022-03-29 05:35:00|11389.7|11387.7|11390.1|11388.1|11390.5|11388.5|11389.7|11387.7|84
1648532400000|2022-03-29 05:40:00|11389.7|11387.7|11390.8|11388.8|11392|11390|11389.7|11387.7|448
1648532700000|2022-03-29 05:45:00|11390.5|11388.5|11392.8|11390.8|11395.1|11393.1|11390.5|11388.5|890
1648533000000|2022-03-29 05:50:00|11393.2|11391.2|11397.5|11395.5|11399|11397|11392.8|11390.8|1551
1648533300000|2022-03-29 05:55:00|11397.1|11395.1|11394.4|11392.4|11397.5|11395.5|11394.4|11392.4|703
1648533600000|2022-03-29 06:00:00|11395.1|11393.1|11396.7|11394.7|11398.3|11396.3|11393.6|11391.6|3895
1648533900000|2022-03-29 06:05:00|11395.9|11393.9|11397.9|11395.9|11398.3|11396.3|11395.9|11393.9|1377
1648534200000|2022-03-29 06:10:00|11397.5|11395.5|11396.7|11394.7|11398.3|11396.3|11395.9|11393.9|398
1648534500000|2022-03-29 06:15:00|11397.5|11395.5|11399|11397|11399.8|11397.8|11397.5|11395.5|679
1648534800000|2022-03-29 06:20:00|11398.7|11396.7|11394.4|11392.4|11398.7|11396.7|11394.4|11392.4|342
1648535100000|2022-03-29 06:25:00|11393.6|11391.6|11393.6|11391.6|11395.9|11393.9|11393.6|11391.6|1126
1648535400000|2022-03-29 06:30:00|11393.2|11391.2|11395.9|11393.9|11397.5|11395.5|11391.2|11389.2|1119
1648535700000|2022-03-29 06:35:00|11396.7|11394.7|11400.6|11398.6|11400.6|11398.6|11396.7|11394.7|658
1648536000000|2022-03-29 06:40:00|11400.2|11398.2|11397.5|11395.5|11401.4|11399.4|11396.7|11394.7|1495
1648536300000|2022-03-29 06:45:00|11396.7|11394.7|11398.3|11396.3|11399|11397|11396.7|11394.7|780
1648536600000|2022-03-29 06:50:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11397.5|11395.5|1742
1648536900000|2022-03-29 06:55:00|11396.7|11394.7|11398.3|11396.3|11398.3|11396.3|11395.9|11393.9|712
1648537200000|2022-03-29 07:00:00|11397.5|11395.5|11393.6|11391.6|11397.5|11395.5|11392.8|11390.8|1577
1648537500000|2022-03-29 07:05:00|11394|11392|11391.2|11389.2|11394.4|11392.4|11390.1|11388.1|1491
1648537800000|2022-03-29 07:10:00|11390.5|11388.5|11392.8|11390.8|11392.8|11390.8|11390.5|11388.5|884
1648538100000|2022-03-29 07:15:00|11393.6|11391.6|11388.9|11386.9|11393.6|11391.6|11386.5|11384.5|1841
1648538400000|2022-03-29 07:20:00|11388.1|11386.1|11385|11383|11388.9|11386.9|11385|11383|1302
1648538700000|2022-03-29 07:25:00|11385.8|11383.8|11380.3|11378.3|11385.8|11383.8|11379.5|11377.5|1215
1648539000000|2022-03-29 07:30:00|11379.5|11377.5|11380.3|11378.3|11381.1|11379.1|11378.7|11376.7|1844
1648539300000|2022-03-29 07:35:00|11379.5|11377.5|11384.2|11382.2|11385|11383|11379.5|11377.5|1693
1648539600000|2022-03-29 07:40:00|11383.8|11381.8|11386.5|11384.5|11387.3|11385.3|11383.4|11381.4|1513
1648539900000|2022-03-29 07:45:00|11386.2|11384.2|11382.6|11380.6|11386.2|11384.2|11382.6|11380.6|674
1648540200000|2022-03-29 07:50:00|11383.4|11381.4|11387.3|11385.3|11387.3|11385.3|11381.9|11379.9|1872
1648540500000|2022-03-29 07:55:00|11387.7|11385.7|11385|11383|11387.7|11385.7|11385|11383|2019
1648540800000|2022-03-29 08:00:00|11385.8|11383.8|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|1482
1648541100000|2022-03-29 08:05:00|11385|11383|11381.9|11379.9|11385|11383|11381.5|11379.5|842
1648541400000|2022-03-29 08:10:00|11382.6|11380.6|11385.8|11383.8|11385.8|11383.8|11381.1|11379.1|873
1648541700000|2022-03-29 08:15:00|11386.5|11384.5|11386.5|11384.5|11388.1|11386.1|11385|11383|1092
1648542000000|2022-03-29 08:20:00|11385.8|11383.8|11385|11383|11386.5|11384.5|11385|11383|520
1648542300000|2022-03-29 08:25:00|11385.8|11383.8|11384.2|11382.2|11385.8|11383.8|11382.6|11380.6|580
1648542600000|2022-03-29 08:30:00|11383.8|11381.8|11384.2|11382.2|11385|11383|11383.8|11381.8|260
1648542900000|2022-03-29 08:35:00|11385|11383|11379.9|11377.9|11385|11383|11379.9|11377.9|779
1648543200000|2022-03-29 08:40:00|11380.3|11378.3|11381.9|11379.9|11382.6|11380.6|11379.5|11377.5|925
1648543500000|2022-03-29 08:45:00|11381.1|11379.1|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|314
1648543800000|2022-03-29 08:50:00|11383.4|11381.4|11384.2|11382.2|11385|11383|11383.4|11381.4|466
1648544100000|2022-03-29 08:55:00|11383.8|11381.8|11381.9|11379.9|11383.8|11381.8|11381.9|11379.9|599
1648544400000|2022-03-29 09:00:00|11381.1|11379.1|11379.5|11377.5|11382.6|11380.6|11379.5|11377.5|487
1648544700000|2022-03-29 09:05:00|11379.9|11377.9|11374.4|11372.4|11381.9|11379.9|11373.3|11371.3|2874
1648545000000|2022-03-29 09:10:00|11374.8|11372.8|11376|11374|11377.2|11375.2|11372.5|11370.5|2400
1648545300000|2022-03-29 09:15:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11374|11372|1244
1648545600000|2022-03-29 09:20:00|11374|11372|11375.6|11373.6|11376.4|11374.4|11373.3|11371.3|1571
1648545900000|2022-03-29 09:25:00|11374.8|11372.8|11374.8|11372.8|11377.2|11375.2|11374|11372|1160
1648546200000|2022-03-29 09:30:00|11374.4|11372.4|11373.3|11371.3|11374.8|11372.8|11371.7|11369.7|2056
1648546500000|2022-03-29 09:35:00|11374|11372|11374|11372|11374.8|11372.8|11373.3|11371.3|786
1648546800000|2022-03-29 09:40:00|11373.3|11371.3|11372.5|11370.5|11373.3|11371.3|11370.1|11368.1|867
1648547100000|2022-03-29 09:45:00|11371.7|11369.7|11369.4|11367.4|11373.3|11371.3|11368.6|11366.6|2425
1648547400000|2022-03-29 09:50:00|11369.8|11367.8|11373.3|11371.3|11373.3|11371.3|11369.4|11367.4|1171
1648547700000|2022-03-29 09:55:00|11373.7|11371.7|11370.9|11368.9|11374|11372|11370.1|11368.1|1668
1648548000000|2022-03-29 10:00:00|11371.7|11369.7|11374|11372|11374|11372|11370.1|11368.1|778
1648548300000|2022-03-29 10:05:00|11374.8|11372.8|11375.6|11373.6|11377.2|11375.2|11374.8|11372.8|2217
1648548600000|2022-03-29 10:10:00|11376.4|11374.4|11379.5|11377.5|11379.5|11377.5|11376.4|11374.4|1039
1648548900000|2022-03-29 10:15:00|11378.7|11376.7|11378|11376|11379.5|11377.5|11377.2|11375.2|1399
1648549200000|2022-03-29 10:20:00|11378.7|11376.7|11376.4|11374.4|11378.7|11376.7|11376.4|11374.4|498
1648549500000|2022-03-29 10:25:00|11376|11374|11376.4|11374.4|11377.2|11375.2|11375.6|11373.6|874
1648549800000|2022-03-29 10:30:00|11377.2|11375.2|11378.7|11376.7|11378.7|11376.7|11375.6|11373.6|1057
1648550100000|2022-03-29 10:35:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11378.7|11376.7|828
1648550400000|2022-03-29 10:40:00|11378|11376|11378|11376|11378.7|11376.7|11376.4|11374.4|564
1648550700000|2022-03-29 10:45:00|11378.3|11376.3|11378|11376|11378.7|11376.7|11377.2|11375.2|461
1648551000000|2022-03-29 10:50:00|11378.3|11376.3|11378.3|11376.3|11378.7|11376.7|11378|11376|291
1648551300000|2022-03-29 10:55:00|11378|11376|11381.9|11379.9|11381.9|11379.9|11378|11376|861
1648551600000|2022-03-29 11:00:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11380.7|11378.7|1824
1648551900000|2022-03-29 11:05:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|1118
1648552200000|2022-03-29 11:10:00|11383.4|11381.4|11381.1|11379.1|11384.2|11382.2|11381.1|11379.1|1009
1648552500000|2022-03-29 11:15:00|11381.5|11379.5|11379.9|11377.9|11381.9|11379.9|11378.7|11376.7|1066
1648552800000|2022-03-29 11:20:00|11379.5|11377.5|11378|11376|11380.3|11378.3|11376.8|11374.8|1461
1648553100000|2022-03-29 11:25:00|11377.2|11375.2|11380.3|11378.3|11380.3|11378.3|11377.2|11375.2|1048
1648553400000|2022-03-29 11:30:00|11380.7|11378.7|11378|11376|11381.1|11379.1|11377.2|11375.2|1904
1648553700000|2022-03-29 11:35:00|11378.7|11376.7|11378.7|11376.7|11380.3|11378.3|11377.2|11375.2|2748
1648554000000|2022-03-29 11:40:00|11378|11376|11370.1|11368.1|11378|11376|11367|11365|4398
1648554300000|2022-03-29 11:45:00|11369.4|11367.4|11359.2|11357.2|11370.9|11368.9|11359.2|11357.2|7186
1648554600000|2022-03-29 11:50:00|11360|11358|11367|11365|11368.6|11366.6|11360|11358|5254
1648554900000|2022-03-29 11:55:00|11366.6|11364.6|11370.9|11368.9|11373.3|11371.3|11366.6|11364.6|3632
1648555200000|2022-03-29 12:00:00|11370.1|11368.1|11380.3|11378.3|11380.3|11378.3|11370.1|11368.1|5309
1648555500000|2022-03-29 12:05:00|11381.1|11379.1|11378|11376|11381.9|11379.9|11375.6|11373.6|4523
1648555800000|2022-03-29 12:10:00|11378.7|11376.7|11380.3|11378.3|11380.3|11378.3|11376.4|11374.4|2635
1648556100000|2022-03-29 12:15:00|11381.1|11379.1|11383|11381|11388.1|11386.1|11381.1|11379.1|5910
1648556400000|2022-03-29 12:20:00|11383.4|11381.4|11389.7|11387.7|11389.7|11387.7|11382.6|11380.6|5622
1648556700000|2022-03-29 12:25:00|11388.9|11386.9|11390.5|11388.5|11392|11390|11388.1|11386.1|6981
1648557000000|2022-03-29 12:30:00|11389.7|11387.7|11396.7|11394.7|11397.5|11395.5|11388.9|11386.9|7841
1648557300000|2022-03-29 12:35:00|11397.5|11395.5|11394.4|11392.4|11398.3|11396.3|11391.2|11389.2|13183
1648557600000|2022-03-29 12:40:00|11393.6|11391.6|11399|11397|11400.6|11398.6|11393.6|11391.6|5552
1648557900000|2022-03-29 12:45:00|11398.3|11396.3|11403.7|11401.7|11406.1|11404.1|11398.3|11396.3|6208
1648558200000|2022-03-29 12:50:00|11404.5|11402.5|11406.9|11404.9|11410.4|11408.4|11400.6|11398.6|7770
1648558500000|2022-03-29 12:55:00|11406.5|11404.5|11411.5|11409.5|11416.2|11414.2|11406.1|11404.1|9492
1648558800000|2022-03-29 13:00:00|11412.3|11410.3|11414.7|11412.7|11415.5|11413.5|11410.8|11408.8|4442
1648559100000|2022-03-29 13:05:00|11415.1|11413.1|11413.9|11411.9|11416.2|11414.2|11411.5|11409.5|4499
1648559400000|2022-03-29 13:10:00|11414.7|11412.7|11424.8|11422.8|11424.8|11422.8|11413.9|11411.9|5973
1648559700000|2022-03-29 13:15:00|11424|11422|11431.1|11429.1|11431.1|11429.1|11420.1|11418.1|9207
1648560000000|2022-03-29 13:20:00|11430.3|11428.3|11424|11422|11432.6|11430.6|11420.1|11418.1|7620
1648560300000|2022-03-29 13:25:00|11423.3|11421.3|11420.9|11418.9|11425.6|11423.6|11420.1|11418.1|5015
1648560600000|2022-03-29 13:30:00|11421.7|11419.7|11424.8|11422.8|11426.4|11424.4|11421.7|11419.7|6056
1648560900000|2022-03-29 13:35:00|11424|11422|11424|11422|11429.5|11427.5|11423.3|11421.3|7219
1648561200000|2022-03-29 13:40:00|11424.8|11422.8|11425.6|11423.6|11427.2|11425.2|11424|11422|4379
1648561500000|2022-03-29 13:45:00|11426.4|11424.4|11431.1|11429.1|11431.9|11429.9|11424.8|11422.8|5283
1648561800000|2022-03-29 13:50:00|11431.9|11429.9|11434.2|11432.2|11435.8|11433.8|11429.5|11427.5|8571
1648562100000|2022-03-29 13:55:00|11435|11433|11436.5|11434.5|11437.3|11435.3|11433.4|11431.4|10056
1648562400000|2022-03-29 14:00:00|11435.8|11433.8|11438.1|11436.1|11440.5|11438.5|11435|11433|5284
1648562700000|2022-03-29 14:05:00|11438.9|11436.9|11437.3|11435.3|11442.8|11440.8|11436.5|11434.5|7268
1648563000000|2022-03-29 14:10:00|11437.7|11435.7|11435|11433|11440.5|11438.5|11434.2|11432.2|7214
1648563300000|2022-03-29 14:15:00|11434.2|11432.2|11433.4|11431.4|11437.3|11435.3|11431.9|11429.9|7560
1648563600000|2022-03-29 14:20:00|11432.6|11430.6|11430.3|11428.3|11435|11433|11428|11426|10433
1648563900000|2022-03-29 14:25:00|11430.7|11428.7|11424.8|11422.8|11431.1|11429.1|11424.8|11422.8|4555
1648564200000|2022-03-29 14:30:00|11425.2|11423.2|11420.9|11418.9|11425.6|11423.6|11420.1|11418.1|5741
1648564500000|2022-03-29 14:35:00|11420.1|11418.1|11417.8|11415.8|11421.7|11419.7|11417.8|11415.8|5607
1648564800000|2022-03-29 14:40:00|11418.6|11416.6|11411.5|11409.5|11418.6|11416.6|11409.2|11407.2|4387
1648565100000|2022-03-29 14:45:00|11411.9|11409.9|11406.9|11404.9|11412.3|11410.3|11405.3|11403.3|5160
1648565400000|2022-03-29 14:50:00|11406.1|11404.1|11413.1|11411.1|11413.1|11411.1|11406.1|11404.1|4675
1648565700000|2022-03-29 14:55:00|11412.3|11410.3|11407.6|11405.6|11412.3|11410.3|11405.3|11403.3|3537
1648566000000|2022-03-29 15:00:00|11408.4|11406.4|11406.1|11404.1|11409.2|11407.2|11406.1|11404.1|3871
1648566300000|2022-03-29 15:05:00|11406.9|11404.9|11408.4|11406.4|11410.8|11408.8|11406.9|11404.9|3119
1648566600000|2022-03-29 15:10:00|11409.2|11407.2|11409.2|11407.2|11411.5|11409.5|11408.4|11406.4|2488
1648566900000|2022-03-29 15:15:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|2618
1648567200000|2022-03-29 15:20:00|11408|11406|11410|11408|11411.5|11409.5|11407.6|11405.6|2157
1648567500000|2022-03-29 15:25:00|11410.8|11408.8|11413.9|11411.9|11413.9|11411.9|11410|11408|2936
1648567800000|2022-03-29 15:30:00|11413.1|11411.1|11416.2|11414.2|11417.8|11415.8|11412.3|11410.3|6593
1648568100000|2022-03-29 15:35:00|11417|11415|11417|11415|11417.8|11415.8|11415.5|11413.5|7190
1648568400000|2022-03-29 15:40:00|11417.8|11415.8|11417.8|11415.8|11417.8|11415.8|11413.9|11411.9|1800
1648568700000|2022-03-29 15:45:00|11418.6|11416.6|11421.7|11419.7|11422.5|11420.5|11417.8|11415.8|4808
1648569000000|2022-03-29 15:50:00|11422.5|11420.5|11427.2|11425.2|11429.5|11427.5|11421.7|11419.7|3697
1648569300000|2022-03-29 15:55:00|11426.4|11424.4|11429.1|11427.1|11429.5|11427.5|11424.8|11422.8|3394
1648569600000|2022-03-29 16:00:00|11428.7|11426.7|11422.5|11420.5|11429.1|11427.1|11421.7|11419.7|3255
1648569900000|2022-03-29 16:05:00|11421.7|11419.7|11418.6|11416.6|11422.5|11420.5|11417.8|11415.8|3093
1648570200000|2022-03-29 16:10:00|11419.4|11417.4|11421.7|11419.7|11421.7|11419.7|11418.6|11416.6|3828
1648570500000|2022-03-29 16:15:00|11420.9|11418.9|11423.3|11421.3|11423.3|11421.3|11420.9|11418.9|3850
1648570800000|2022-03-29 16:20:00|11424|11422|11424.8|11422.8|11424.8|11422.8|11423.3|11421.3|2577
1648571100000|2022-03-29 16:25:00|11424|11422|11427.2|11425.2|11427.2|11425.2|11424|11422|2531
1648571400000|2022-03-29 16:30:00|11428|11426|11426.4|11424.4|11428.7|11426.7|11425.6|11423.6|1967
1648571700000|2022-03-29 16:35:00|11427.2|11425.2|11428|11426|11432.6|11430.6|11426.4|11424.4|4767
1648572000000|2022-03-29 16:40:00|11428.3|11426.3|11426.4|11424.4|11431.1|11429.1|11425.6|11423.6|2654
1648572300000|2022-03-29 16:45:00|11427.2|11425.2|11427.2|11425.2|11428|11426|11426.4|11424.4|1475
1648572600000|2022-03-29 16:50:00|11426.4|11424.4|11424|11422|11426.4|11424.4|11422.5|11420.5|3110
1648572900000|2022-03-29 16:55:00|11424.8|11422.8|11428.7|11426.7|11428.7|11426.7|11424.8|11422.8|2298
1648573200000|2022-03-29 17:00:00|11429.1|11427.1|11424.8|11422.8|11429.5|11427.5|11419.4|11417.4|4549
1648573500000|2022-03-29 17:05:00|11424|11422|11426.4|11424.4|11428.3|11426.3|11422.5|11420.5|2073
1648573800000|2022-03-29 17:10:00|11426.8|11424.8|11425.6|11423.6|11427.2|11425.2|11423.3|11421.3|2422
1648574100000|2022-03-29 17:15:00|11424.8|11422.8|11421.7|11419.7|11424.8|11422.8|11420.1|11418.1|3065
1648574400000|2022-03-29 17:20:00|11423.3|11421.3|11422.5|11420.5|11424|11422|11422.5|11420.5|2579
1648574700000|2022-03-29 17:25:00|11421.7|11419.7|11421.7|11419.7|11422.5|11420.5|11420.9|11418.9|1028
1648575000000|2022-03-29 17:30:00|11422.5|11420.5|11428|11426|11428.3|11426.3|11422.5|11420.5|1895
1648575300000|2022-03-29 17:35:00|11427.2|11425.2|11430.3|11428.3|11431.1|11429.1|11427.2|11425.2|2886
1648575600000|2022-03-29 17:40:00|11429.5|11427.5|11428.7|11426.7|11430.3|11428.3|11428|11426|1834
1648575900000|2022-03-29 17:45:00|11428|11426|11428.7|11426.7|11429.5|11427.5|11427.2|11425.2|2401
1648576200000|2022-03-29 17:50:00|11428|11426|11431.1|11429.1|11431.9|11429.9|11428|11426|1889
1648576500000|2022-03-29 17:55:00|11431.5|11429.5|11439.7|11437.7|11439.7|11437.7|11431.5|11429.5|4940
1648576800000|2022-03-29 18:00:00|11441.2|11439.2|11438.9|11436.9|11442.4|11440.4|11438.1|11436.1|5960
1648577100000|2022-03-29 18:05:00|11438.1|11436.1|11437.3|11435.3|11439.7|11437.7|11435.8|11433.8|7800
1648577400000|2022-03-29 18:10:00|11438.1|11436.1|11436.5|11434.5|11438.1|11436.1|11436.5|11434.5|3138
1648577700000|2022-03-29 18:15:00|11437.3|11435.3|11436.5|11434.5|11437.3|11435.3|11435.8|11433.8|2857
1648578000000|2022-03-29 18:20:00|11437.3|11435.3|11438.1|11436.1|11438.1|11436.1|11435.8|11433.8|4793
1648578300000|2022-03-29 18:25:00|11437.3|11435.3|11435.8|11433.8|11438.9|11436.9|11435.8|11433.8|2097
1648578600000|2022-03-29 18:30:00|11436.5|11434.5|11438.1|11436.1|11439.7|11437.7|11435.8|11433.8|5116
1648578900000|2022-03-29 18:35:00|11437.3|11435.3|11438.9|11436.9|11439.7|11437.7|11437.3|11435.3|3200
1648579200000|2022-03-29 18:40:00|11439.7|11437.7|11435.8|11433.8|11439.7|11437.7|11435.8|11433.8|2379
1648579500000|2022-03-29 18:45:00|11436.5|11434.5|11438.1|11436.1|11438.1|11436.1|11433.4|11431.4|2302
1648579800000|2022-03-29 18:50:00|11437.3|11435.3|11436.5|11434.5|11438.1|11436.1|11436.5|11434.5|2020
1648580100000|2022-03-29 18:55:00|11435.8|11433.8|11438.9|11436.9|11439.7|11437.7|11435|11433|4123
1648580400000|2022-03-29 19:00:00|11439.7|11437.7|11435.8|11433.8|11439.7|11437.7|11435|11433|2449
1648580700000|2022-03-29 19:05:00|11435.4|11433.4|11431.9|11429.9|11435.8|11433.8|11431.1|11429.1|2173
1648581000000|2022-03-29 19:10:00|11431.1|11429.1|11432.6|11430.6|11433.4|11431.4|11431.1|11429.1|1533
1648581300000|2022-03-29 19:15:00|11433.4|11431.4|11435.8|11433.8|11435.8|11433.8|11432.6|11430.6|1387
1648581600000|2022-03-29 19:20:00|11435.4|11433.4|11435|11433|11435.4|11433.4|11434.2|11432.2|1639
1648581900000|2022-03-29 19:25:00|11434.6|11432.6|11433.4|11431.4|11435|11433|11432.6|11430.6|1422
1648582200000|2022-03-29 19:30:00|11432.6|11430.6|11430.3|11428.3|11432.6|11430.6|11430.3|11428.3|2997
1648582500000|2022-03-29 19:35:00|11431.1|11429.1|11428.7|11426.7|11431.1|11429.1|11428.7|11426.7|1475
1648582800000|2022-03-29 19:40:00|11429.5|11427.5|11430.3|11428.3|11430.3|11428.3|11428.7|11426.7|670
1648583100000|2022-03-29 19:45:00|11431.1|11429.1|11430.3|11428.3|11431.9|11429.9|11430.3|11428.3|905
1648583400000|2022-03-29 19:50:00|11431.1|11429.1|11433.4|11431.4|11435.8|11433.8|11431.1|11429.1|1213
1648583700000|2022-03-29 19:55:00|11432.6|11430.6|11435.8|11433.8|11436.5|11434.5|11431.9|11429.9|2655
1648584000000|2022-03-29 20:00:00|11436.5|11434.5|11435|11433|11436.5|11434.5|11434.2|11432.2|5233
1648584300000|2022-03-29 20:05:00|11435.4|11433.4|11433.4|11431.4|11435.8|11433.8|11433.4|11431.4|2119
1648584600000|2022-03-29 20:10:00|11434.2|11432.2|11433.4|11431.4|11434.2|11432.2|11432.6|11430.6|1976
1648584900000|2022-03-29 20:15:00|11432.6|11430.6|11431.1|11429.1|11433.4|11431.4|11430.7|11428.7|1322
1648585200000|2022-03-29 20:20:00|11430.3|11428.3|11429.5|11427.5|11431.1|11429.1|11429.5|11427.5|1194
1648585500000|2022-03-29 20:25:00|11430.3|11428.3|11429.5|11427.5|11431.1|11429.1|11429.5|11427.5|2654
1648585800000|2022-03-29 20:30:00|11428.7|11426.7|11429.5|11427.5|11432.6|11430.6|11428.7|11426.7|1200
1648586100000|2022-03-29 20:35:00|11429.9|11427.9|11428|11426|11429.9|11427.9|11428|11426|770
1648586400000|2022-03-29 20:40:00|11428.7|11426.7|11430.3|11428.3|11430.3|11428.3|11428|11426|704
1648586700000|2022-03-29 20:45:00|11429.9|11427.9|11429.5|11427.5|11430.3|11428.3|11427.2|11425.2|1518
1648587000000|2022-03-29 20:50:00|11428.7|11426.7|11429.5|11427.5|11430.3|11428.3|11428|11426|1813
1648587300000|2022-03-29 20:55:00|11430.3|11428.3|11430.3|11428.3|11430.3|11428.3|11428.7|11426.7|883
1648591200000|2022-03-29 22:00:00|11433.4|11431.4|11435.8|11433.8|11436.2|11434.2|11433|11431|646
1648591500000|2022-03-29 22:05:00|11435.4|11433.4|11434.2|11432.2|11435.8|11433.8|11434.2|11432.2|154
1648591800000|2022-03-29 22:10:00|11433.8|11431.8|11433.8|11431.8|11433.8|11431.8|11433.4|11431.4|62
1648592100000|2022-03-29 22:15:00|11433.4|11431.4|11433.4|11431.4|11434.2|11432.2|11433.4|11431.4|86
1648592400000|2022-03-29 22:20:00|11434.2|11432.2|11431.1|11429.1|11434.2|11432.2|11431.1|11429.1|368
1648592700000|2022-03-29 22:25:00|11431.9|11429.9|11431.9|11429.9|11432.6|11430.6|11431.9|11429.9|126
1648593000000|2022-03-29 22:30:00|11431.1|11429.1|11429.5|11427.5|11431.1|11429.1|11428.3|11426.3|409
1648593300000|2022-03-29 22:35:00|11428.7|11426.7|11427.2|11425.2|11428.7|11426.7|11427.2|11425.2|127
1648593600000|2022-03-29 22:40:00|11428|11426|11426.4|11424.4|11428|11426|11426.4|11424.4|106
1648593900000|2022-03-29 22:45:00|11426.8|11424.8|11425.6|11423.6|11427.2|11425.2|11425.6|11423.6|148
1648594200000|2022-03-29 22:50:00|11425.2|11423.2|11424|11422|11426.4|11424.4|11424|11422|121
1648594500000|2022-03-29 22:55:00|11424.4|11422.4|11424.8|11422.8|11425.6|11423.6|11424.4|11422.4|213
1648594800000|2022-03-29 23:00:00|11425.6|11423.6|11425.6|11423.6|11427.2|11425.2|11424.8|11422.8|491
1648595100000|2022-03-29 23:05:00|11424.8|11422.8|11425.6|11423.6|11426.4|11424.4|11424.8|11422.8|118
1648595400000|2022-03-29 23:10:00|11426.4|11424.4|11427.2|11425.2|11428|11426|11425.6|11423.6|79
1648595700000|2022-03-29 23:15:00|11428|11426|11426.4|11424.4|11428|11426|11425.6|11423.6|139
1648596000000|2022-03-29 23:20:00|11425.6|11423.6|11426.4|11424.4|11426.4|11424.4|11425.2|11423.2|138
1648596300000|2022-03-29 23:25:00|11426.8|11424.8|11426.4|11424.4|11428|11426|11426.4|11424.4|156
1648596600000|2022-03-29 23:30:00|11427.2|11425.2|11427.2|11425.2|11428|11426|11427.2|11425.2|200
1648596900000|2022-03-29 23:35:00|11426.8|11424.8|11427.2|11425.2|11427.2|11425.2|11426.4|11424.4|291
1648597200000|2022-03-29 23:40:00|||||||||74
1648597500000|2022-03-29 23:45:00|11429.5|11427.5|11430.3|11428.3|11430.3|11428.3|11429.5|11427.5|392
1648597800000|2022-03-29 23:50:00|11431.1|11429.1|11431.1|11429.1|11431.1|11429.1|11431.1|11429.1|429
1648598100000|2022-03-29 23:55:00|11432.6|11430.6|11430.3|11428.3|11432.6|11430.6|11430.3|11428.3|375
1648598400000|2022-03-30 00:00:00|11431.1|11429.1|11435.8|11433.8|11435.8|11433.8|11431.1|11429.1|786
1648598700000|2022-03-30 00:05:00|11436.5|11434.5|11431.9|11429.9|11439.7|11437.7|11431.9|11429.9|941
1648599000000|2022-03-30 00:10:00|11432.6|11430.6|11435|11433|11435.8|11433.8|11431.9|11429.9|591
1648599300000|2022-03-30 00:15:00|11435.8|11433.8|11438.5|11436.5|11442|11440|11435.8|11433.8|1257
1648599600000|2022-03-30 00:20:00|11438.1|11436.1|11437.3|11435.3|11439.3|11437.3|11435|11433|860
1648599900000|2022-03-30 00:25:00|11436.5|11434.5|11438.1|11436.1|11438.1|11436.1|11435|11433|408
1648600200000|2022-03-30 00:30:00|11437.7|11435.7|11435|11433|11438.1|11436.1|11435|11433|340
1648600500000|2022-03-30 00:35:00|11435.8|11433.8|11438.1|11436.1|11438.1|11436.1|11434.2|11432.2|409
1648600800000|2022-03-30 00:40:00|11438.9|11436.9|11434.2|11432.2|11438.9|11436.9|11434.2|11432.2|727
1648601100000|2022-03-30 00:45:00|11435|11433|11437.3|11435.3|11438.1|11436.1|11434.2|11432.2|257
1648601400000|2022-03-30 00:50:00|11437.7|11435.7|11438.9|11436.9|11438.9|11436.9|11435.8|11433.8|1266
1648601700000|2022-03-30 00:55:00|11438.1|11436.1|11441.2|11439.2|11441.6|11439.6|11438.1|11436.1|1113
1648602000000|2022-03-30 01:00:00|11440.5|11438.5|11445.1|11443.1|11447.5|11445.5|11440.5|11438.5|2598
1648602300000|2022-03-30 01:05:00|11445.5|11443.5|11449|11447|11449.8|11447.8|11445.1|11443.1|1307
1648602600000|2022-03-30 01:10:00|11449.8|11447.8|11450.6|11448.6|11450.6|11448.6|11448.3|11446.3|1300
1648602900000|2022-03-30 01:15:00|11453|11451|11453.7|11451.7|11454.9|11452.9|11451.4|11449.4|2314
1648603200000|2022-03-30 01:20:00|11453.3|11451.3|11450.6|11448.6|11453.7|11451.7|11449.8|11447.8|1388
1648603500000|2022-03-30 01:25:00|11449.8|11447.8|11451.4|11449.4|11452.2|11450.2|11448.3|11446.3|1367
1648603800000|2022-03-30 01:30:00|11451|11449|11453.7|11451.7|11453.7|11451.7|11450.6|11448.6|850
1648604100000|2022-03-30 01:35:00|11453|11451|11452.2|11450.2|11455.3|11453.3|11451.4|11449.4|830
1648604400000|2022-03-30 01:40:00|11451.4|11449.4|11449|11447|11452.2|11450.2|11448.3|11446.3|1161
1648604700000|2022-03-30 01:45:00|11448.3|11446.3|11446.7|11444.7|11449|11447|11446.3|11444.3|973
1648605000000|2022-03-30 01:50:00|11447.5|11445.5|11445.9|11443.9|11448.3|11446.3|11445.1|11443.1|643
1648605300000|2022-03-30 01:55:00|11446.7|11444.7|11449|11447|11449|11447|11445.9|11443.9|366
1648605600000|2022-03-30 02:00:00|11449.4|11447.4|11450.6|11448.6|11452.2|11450.2|11449.4|11447.4|432
1648605900000|2022-03-30 02:05:00|11451.4|11449.4|11447.5|11445.5|11452.2|11450.2|11447.5|11445.5|320
1648606200000|2022-03-30 02:10:00|11448.3|11446.3|11451.4|11449.4|11453|11451|11448.3|11446.3|569
1648606500000|2022-03-30 02:15:00|11451|11449|11453|11451|11453.7|11451.7|11450.6|11448.6|651
1648606800000|2022-03-30 02:20:00|11453.7|11451.7|11452.2|11450.2|11455.3|11453.3|11450.2|11448.2|753
1648607100000|2022-03-30 02:25:00|11453|11451|11452.2|11450.2|11453|11451|11449.8|11447.8|597
1648607400000|2022-03-30 02:30:00|11453|11451|11451.4|11449.4|11454.1|11452.1|11450.6|11448.6|870
1648607700000|2022-03-30 02:35:00|11452.2|11450.2|11453.7|11451.7|11453.7|11451.7|11451.4|11449.4|543
1648608000000|2022-03-30 02:40:00|11454.5|11452.5|11455.3|11453.3|11456.1|11454.1|11453.7|11451.7|860
1648608300000|2022-03-30 02:45:00|11456.1|11454.1|11456.1|11454.1|11456.1|11454.1|11455.3|11453.3|554
1648608600000|2022-03-30 02:50:00|11455.3|11453.3|11455.3|11453.3|11456.1|11454.1|11455.3|11453.3|455
1648608900000|2022-03-30 02:55:00|11456.1|11454.1|11456.1|11454.1|11457.6|11455.6|11455.3|11453.3|945
1648609200000|2022-03-30 03:00:00|11455.3|11453.3|11455.7|11453.7|11456.1|11454.1|11455.3|11453.3|229
1648609500000|2022-03-30 03:05:00|11455.3|11453.3|11457.6|11455.6|11457.6|11455.6|11455.3|11453.3|319
1648609800000|2022-03-30 03:10:00|11458.4|11456.4|11457.6|11455.6|11459.2|11457.2|11456.9|11454.9|1316
1648610100000|2022-03-30 03:15:00|11457.3|11455.3|11459.2|11457.2|11460|11458|11456.9|11454.9|816
1648610400000|2022-03-30 03:20:00|11459.6|11457.6|11459.2|11457.2|11460.8|11458.8|11459.2|11457.2|820
1648610700000|2022-03-30 03:25:00|11460|11458|11461.5|11459.5|11463.1|11461.1|11458.4|11456.4|1334
1648611000000|2022-03-30 03:30:00|11462.3|11460.3|11458.4|11456.4|11462.3|11460.3|11457.6|11455.6|1035
1648611300000|2022-03-30 03:35:00|11458|11456|11456.9|11454.9|11458.4|11456.4|11456.9|11454.9|660
1648611600000|2022-03-30 03:40:00|11457.6|11455.6|11457.6|11455.6|11458.4|11456.4|11456.9|11454.9|625
1648611900000|2022-03-30 03:45:00|11456.9|11454.9|11456.9|11454.9|11458.4|11456.4|11456.1|11454.1|544
1648612200000|2022-03-30 03:50:00|11456.5|11454.5|11456.9|11454.9|11456.9|11454.9|11456.1|11454.1|393
1648612500000|2022-03-30 03:55:00|11456.1|11454.1|11460|11458|11460|11458|11456.1|11454.1|521
1648612800000|2022-03-30 04:00:00|11460.4|11458.4|11463.1|11461.1|11463.9|11461.9|11460|11458|956
1648613100000|2022-03-30 04:05:00|11462.7|11460.7|11465.5|11463.5|11466.2|11464.2|11461.9|11459.9|1647
1648613400000|2022-03-30 04:10:00|11465.1|11463.1|11463.9|11461.9|11467|11465|11463.9|11461.9|813
1648613700000|2022-03-30 04:15:00|11464.7|11462.7|11465.5|11463.5|11466.2|11464.2|11463.1|11461.1|953
1648614000000|2022-03-30 04:20:00|11466.2|11464.2|11467|11465|11467.8|11465.8|11466.2|11464.2|675
1648614300000|2022-03-30 04:25:00|11467.8|11465.8|11467|11465|11467.8|11465.8|11467|11465|266
1648614600000|2022-03-30 04:30:00|11467.8|11465.8|11462.3|11460.3|11468.6|11466.6|11462.3|11460.3|3468
1648614900000|2022-03-30 04:35:00|11461.5|11459.5|11462.3|11460.3|11462.3|11460.3|11460.8|11458.8|908
1648615200000|2022-03-30 04:40:00|11463.1|11461.1|11462.3|11460.3|11463.1|11461.1|11461.5|11459.5|359
1648615500000|2022-03-30 04:45:00|11461.5|11459.5|11463.1|11461.1|11463.9|11461.9|11460.8|11458.8|939
1648615800000|2022-03-30 04:50:00|11463.9|11461.9|11462.3|11460.3|11463.9|11461.9|11461.5|11459.5|178
1648616100000|2022-03-30 04:55:00|11463.1|11461.1|11462.3|11460.3|11463.9|11461.9|11462.3|11460.3|507
1648616400000|2022-03-30 05:00:00|11461.9|11459.9|11461.5|11459.5|11462.3|11460.3|11460|11458|632
1648616700000|2022-03-30 05:05:00|11461.2|11459.2|11456.1|11454.1|11461.2|11459.2|11455.3|11453.3|1600
1648617000000|2022-03-30 05:10:00|11455.7|11453.7|11455.7|11453.7|11457.6|11455.6|11455.3|11453.3|751
1648617300000|2022-03-30 05:15:00|11455.3|11453.3|11455.3|11453.3|11456.1|11454.1|11454.5|11452.5|731
1648617600000|2022-03-30 05:20:00|11454.5|11452.5|11454.5|11452.5|11455.3|11453.3|11454.5|11452.5|260
1648617900000|2022-03-30 05:25:00|11454.9|11452.9|11456.9|11454.9|11457.6|11455.6|11454.5|11452.5|278
1648618200000|2022-03-30 05:30:00|11456.5|11454.5|11456.1|11454.1|11457.3|11455.3|11454.5|11452.5|614
1648618500000|2022-03-30 05:35:00|11455.3|11453.3|11454.9|11452.9|11455.3|11453.3|11454.5|11452.5|418
1648618800000|2022-03-30 05:40:00|11454.5|11452.5|11455.3|11453.3|11456.9|11454.9|11454.5|11452.5|522
1648619100000|2022-03-30 05:45:00|11454.5|11452.5|11455.3|11453.3|11455.3|11453.3|11454.5|11452.5|427
1648619400000|2022-03-30 05:50:00|11454.5|11452.5|11453|11451|11454.9|11452.9|11453|11451|341
1648619700000|2022-03-30 05:55:00|11453.7|11451.7|11451.4|11449.4|11453.7|11451.7|11451.4|11449.4|660
1648620000000|2022-03-30 06:00:00|11450.6|11448.6|11454.5|11452.5|11455.3|11453.3|11449|11447|1921
1648620300000|2022-03-30 06:05:00|11455.3|11453.3|11459.2|11457.2|11459.2|11457.2|11454.5|11452.5|1084
1648620600000|2022-03-30 06:10:00|11458.8|11456.8|11460.8|11458.8|11462.3|11460.3|11458|11456|1278
1648620900000|2022-03-30 06:15:00|11460|11458|11459.2|11457.2|11460.8|11458.8|11458.4|11456.4|595
1648621200000|2022-03-30 06:20:00|11458.8|11456.8|11454.5|11452.5|11459.2|11457.2|11454.5|11452.5|1332
1648621500000|2022-03-30 06:25:00|11455.3|11453.3|11453|11451|11455.3|11453.3|11452.2|11450.2|1466
1648621800000|2022-03-30 06:30:00|11452.6|11450.6|11453|11451|11453|11451|11452.2|11450.2|348
1648622100000|2022-03-30 06:35:00|11452.2|11450.2|11449.8|11447.8|11453|11451|11449.8|11447.8|749
1648622400000|2022-03-30 06:40:00|11450.2|11448.2|11447.5|11445.5|11450.6|11448.6|11447.5|11445.5|1940
1648622700000|2022-03-30 06:45:00|11446.7|11444.7|11445.9|11443.9|11447.5|11445.5|11445.9|11443.9|1896
1648623000000|2022-03-30 06:50:00|11445.1|11443.1|11448.3|11446.3|11449|11447|11443.6|11441.6|926
1648623300000|2022-03-30 06:55:00|11449|11447|11447.5|11445.5|11449|11447|11447.5|11445.5|1832
1648623600000|2022-03-30 07:00:00|11446.7|11444.7|11442|11440|11447.5|11445.5|11441.2|11439.2|2556
1648623900000|2022-03-30 07:05:00|11442.8|11440.8|11441.2|11439.2|11445.9|11443.9|11441.2|11439.2|2693
1648624200000|2022-03-30 07:10:00|11440.5|11438.5|11434.6|11432.6|11441.2|11439.2|11434.2|11432.2|2899
1648624500000|2022-03-30 07:15:00|11435|11433|11442|11440|11442|11440|11435|11433|1798
1648624800000|2022-03-30 07:20:00|11441.2|11439.2|11441.2|11439.2|11443.6|11441.6|11439.7|11437.7|1778
1648625100000|2022-03-30 07:25:00|11442|11440|11446.7|11444.7|11449|11447|11441.2|11439.2|2382
1648625400000|2022-03-30 07:30:00|11447.5|11445.5|11450.6|11448.6|11451.4|11449.4|11443.6|11441.6|2245
1648625700000|2022-03-30 07:35:00|11449.8|11447.8|11449|11447|11450.6|11448.6|11446.7|11444.7|3055
1648626000000|2022-03-30 07:40:00|11448.7|11446.7|11448.7|11446.7|11449.8|11447.8|11446.7|11444.7|1898
1648626300000|2022-03-30 07:45:00|11448.3|11446.3|11448.7|11446.7|11449.8|11447.8|11445.9|11443.9|4057
1648626600000|2022-03-30 07:50:00|11449|11447|11450.6|11448.6|11451.4|11449.4|11449|11447|1521
1648626900000|2022-03-30 07:55:00|11449.8|11447.8|11449|11447|11452.2|11450.2|11449|11447|1189
1648627200000|2022-03-30 08:00:00|11448.3|11446.3|11457.6|11455.6|11457.6|11455.6|11447.5|11445.5|4158
1648627500000|2022-03-30 08:05:00|11458.4|11456.4|11457.6|11455.6|11460|11458|11456.1|11454.1|2974
1648627800000|2022-03-30 08:10:00|11456.9|11454.9|11458.4|11456.4|11458.4|11456.4|11456.1|11454.1|2533
1648628100000|2022-03-30 08:15:00|11459.2|11457.2|11457.6|11455.6|11459.2|11457.2|11456.9|11454.9|2699
1648628400000|2022-03-30 08:20:00|11456.9|11454.9|11456.9|11454.9|11457.6|11455.6|11453.7|11451.7|2062
1648628700000|2022-03-30 08:25:00|11457.3|11455.3|11460|11458|11460|11458|11456.1|11454.1|724
1648629000000|2022-03-30 08:30:00|11459.6|11457.6|11460.8|11458.8|11462.3|11460.3|11459.6|11457.6|1726
1648629300000|2022-03-30 08:35:00|11461.5|11459.5|11459.2|11457.2|11462.3|11460.3|11458.4|11456.4|1563
1648629600000|2022-03-30 08:40:00|11458.4|11456.4|11460|11458|11462.3|11460.3|11458.4|11456.4|2277
1648629900000|2022-03-30 08:45:00|11458.4|11456.4|11457.6|11455.6|11459.2|11457.2|11456.9|11454.9|1741
1648630200000|2022-03-30 08:50:00|11457.3|11455.3|11456.9|11454.9|11458.4|11456.4|11456.1|11454.1|909
1648630500000|2022-03-30 08:55:00|11456.1|11454.1|11452.2|11450.2|11456.9|11454.9|11452.2|11450.2|897
1648630800000|2022-03-30 09:00:00|11451.4|11449.4|11453|11451|11453|11451|11449.8|11447.8|992
1648631100000|2022-03-30 09:05:00|11452.2|11450.2|11452.2|11450.2|11453|11451|11450.6|11448.6|1201
1648631400000|2022-03-30 09:10:00|11451.4|11449.4|11452.2|11450.2|11453|11451|11450.6|11448.6|855
1648631700000|2022-03-30 09:15:00|11453|11451|11449|11447|11453.3|11451.3|11449|11447|1350
1648632000000|2022-03-30 09:20:00|11448.3|11446.3|11445.1|11443.1|11449|11447|11444.4|11442.4|1907
1648632300000|2022-03-30 09:25:00|11445.5|11443.5|11445.1|11443.1|11446.7|11444.7|11443.6|11441.6|1178
1648632600000|2022-03-30 09:30:00|11444.4|11442.4|11445.1|11443.1|11445.9|11443.9|11443.6|11441.6|1142
1648632900000|2022-03-30 09:35:00|11444.4|11442.4|11447.5|11445.5|11447.5|11445.5|11444.4|11442.4|766
1648633200000|2022-03-30 09:40:00|11448.3|11446.3|11449|11447|11449.8|11447.8|11448.3|11446.3|1305
1648633500000|2022-03-30 09:45:00|11448.3|11446.3|11447.5|11445.5|11449|11447|11446.7|11444.7|758
1648633800000|2022-03-30 09:50:00|11446.7|11444.7|11443.6|11441.6|11447.5|11445.5|11442|11440|1871
1648634100000|2022-03-30 09:55:00|11444|11442|11443.6|11441.6|11445.1|11443.1|11442|11440|908
1648634400000|2022-03-30 10:00:00|11445.1|11443.1|11446.7|11444.7|11448.3|11446.3|11443.6|11441.6|2393
1648634700000|2022-03-30 10:05:00|11445.9|11443.9|11442.4|11440.4|11445.9|11443.9|11440.5|11438.5|2182
1648635000000|2022-03-30 10:10:00|11442.8|11440.8|11442.8|11440.8|11442.8|11440.8|11440.5|11438.5|1795
1648635300000|2022-03-30 10:15:00|11442|11440|11443.6|11441.6|11443.6|11441.6|11441.2|11439.2|968
1648635600000|2022-03-30 10:20:00|11442.8|11440.8|11442.8|11440.8|11443.6|11441.6|11442|11440|701
1648635900000|2022-03-30 10:25:00|11442.4|11440.4|11442|11440|11442.8|11440.8|11442|11440|461
1648636200000|2022-03-30 10:30:00|11442.8|11440.8|11441.2|11439.2|11442.8|11440.8|11441.2|11439.2|705
1648636500000|2022-03-30 10:35:00|11442|11440|11442|11440|11443.6|11441.6|11442|11440|701
1648636800000|2022-03-30 10:40:00|11442.4|11440.4|11442|11440|11442.8|11440.8|11441.2|11439.2|455
1648637100000|2022-03-30 10:45:00|11442.8|11440.8|11442|11440|11444.4|11442.4|11442|11440|1024
1648637400000|2022-03-30 10:50:00|11442.8|11440.8|11442|11440|11442.8|11440.8|11442|11440|371
1648637700000|2022-03-30 10:55:00|11442.8|11440.8|11435.8|11433.8|11443.6|11441.6|11435.8|11433.8|1660
1648638000000|2022-03-30 11:00:00|11436.5|11434.5|11437.3|11435.3|11438.1|11436.1|11435|11433|1743
1648638300000|2022-03-30 11:05:00|11438.1|11436.1|11438.1|11436.1|11438.5|11436.5|11437.3|11435.3|355
1648638600000|2022-03-30 11:10:00|11437.3|11435.3|11433.4|11431.4|11438.1|11436.1|11433.4|11431.4|1208
1648638900000|2022-03-30 11:15:00|11434.2|11432.2|11438.1|11436.1|11438.1|11436.1|11433.4|11431.4|1998
1648639200000|2022-03-30 11:20:00|11438.9|11436.9|11440.5|11438.5|11440.5|11438.5|11438.9|11436.9|1681
1648639500000|2022-03-30 11:25:00|11439.7|11437.7|11438.9|11436.9|11439.7|11437.7|11435.8|11433.8|2646
1648639800000|2022-03-30 11:30:00|11439.7|11437.7|11439.7|11437.7|11439.7|11437.7|11437.3|11435.3|2038
1648640100000|2022-03-30 11:35:00|11440.5|11438.5|11443.6|11441.6|11443.6|11441.6|11440.5|11438.5|1291
1648640400000|2022-03-30 11:40:00|11443.2|11441.2|11442.8|11440.8|11443.6|11441.6|11441.2|11439.2|1584
1648640700000|2022-03-30 11:45:00|11443.2|11441.2|11444.4|11442.4|11444.4|11442.4|11442.8|11440.8|658
1648641000000|2022-03-30 11:50:00|11443.6|11441.6|11444.4|11442.4|11445.1|11443.1|11443.6|11441.6|909
1648641300000|2022-03-30 11:55:00|11445.1|11443.1|11442.8|11440.8|11445.9|11443.9|11442|11440|1043
1648641600000|2022-03-30 12:00:00|11443.6|11441.6|11436.5|11434.5|11443.6|11441.6|11435.8|11433.8|2055
1648641900000|2022-03-30 12:05:00|11435.8|11433.8|11438.9|11436.9|11439.7|11437.7|11435.8|11433.8|2862
1648642200000|2022-03-30 12:10:00|11438.1|11436.1|11437.3|11435.3|11440.5|11438.5|11436.5|11434.5|3364
1648642500000|2022-03-30 12:15:00|11438.1|11436.1|11440.5|11438.5|11443.6|11441.6|11438.1|11436.1|6841
1648642800000|2022-03-30 12:20:00|11441.2|11439.2|11435.8|11433.8|11441.2|11439.2|11435|11433|6034
1648643100000|2022-03-30 12:25:00|11436.5|11434.5|11435|11433|11436.5|11434.5|11432.6|11430.6|3927
1648643400000|2022-03-30 12:30:00|11435.4|11433.4|11437.3|11435.3|11438.1|11436.1|11434.2|11432.2|4108
1648643700000|2022-03-30 12:35:00|11438.1|11436.1|11438.1|11436.1|11438.1|11436.1|11435|11433|3647
1648644000000|2022-03-30 12:40:00|11438.9|11436.9|11435.8|11433.8|11441.2|11439.2|11435|11433|2359
1648644300000|2022-03-30 12:45:00|11436.2|11434.2|11439.7|11437.7|11441.2|11439.2|11435|11433|5497
1648644600000|2022-03-30 12:50:00|11438.9|11436.9|11435.8|11433.8|11438.9|11436.9|11432.6|11430.6|5392
1648644900000|2022-03-30 12:55:00|11435.4|11433.4|11437.3|11435.3|11437.3|11435.3|11433.4|11431.4|2525
1648645200000|2022-03-30 13:00:00|11436.5|11434.5|11437.3|11435.3|11437.3|11435.3|11435|11433|3008
1648645500000|2022-03-30 13:05:00|11436.5|11434.5|11435.8|11433.8|11437.3|11435.3|11433.4|11431.4|3806
1648645800000|2022-03-30 13:10:00|11435|11433|11434.2|11432.2|11435.8|11433.8|11433.4|11431.4|2460
1648646100000|2022-03-30 13:15:00|11433.4|11431.4|11424.8|11422.8|11434.2|11432.2|11424|11422|5725
1648646400000|2022-03-30 13:20:00|11424|11422|11422.5|11420.5|11424.8|11422.8|11420.9|11418.9|5133
1648646700000|2022-03-30 13:25:00|11423.3|11421.3|11426.4|11424.4|11426.4|11424.4|11420.9|11418.9|14947
1648647000000|2022-03-30 13:30:00|11425.6|11423.6|11427.2|11425.2|11427.2|11425.2|11422.5|11420.5|4392
1648647300000|2022-03-30 13:35:00|11428|11426|11425.6|11423.6|11428.7|11426.7|11424.8|11422.8|4398
1648647600000|2022-03-30 13:40:00|11426.4|11424.4|11428.7|11426.7|11429.5|11427.5|11425.6|11423.6|4875
1648647900000|2022-03-30 13:45:00|11429.5|11427.5|11429.5|11427.5|11431.9|11429.9|11428|11426|4814
1648648200000|2022-03-30 13:50:00|11428.7|11426.7|11430.7|11428.7|11431.1|11429.1|11428.7|11426.7|1836
1648648500000|2022-03-30 13:55:00|11430.3|11428.3|11428.7|11426.7|11430.3|11428.3|11428|11426|3943
1648648800000|2022-03-30 14:00:00|11429.5|11427.5|11432.6|11430.6|11433.4|11431.4|11428.7|11426.7|1860
1648649100000|2022-03-30 14:05:00|11431.9|11429.9|11435.8|11433.8|11435.8|11433.8|11431.1|11429.1|3046
1648649400000|2022-03-30 14:10:00|11435|11433|11438.1|11436.1|11438.9|11436.9|11433.4|11431.4|3681
1648649700000|2022-03-30 14:15:00|11437.7|11435.7|11446.7|11444.7|11449.8|11447.8|11437.7|11435.7|6998
1648650000000|2022-03-30 14:20:00|11445.9|11443.9|11449.8|11447.8|11449.8|11447.8|11443.6|11441.6|5697
1648650300000|2022-03-30 14:25:00|11450.6|11448.6|11453|11451|11454.1|11452.1|11448.3|11446.3|8116
1648650600000|2022-03-30 14:30:00|11453.7|11451.7|11451.4|11449.4|11454.5|11452.5|11448.3|11446.3|6160
1648650900000|2022-03-30 14:35:00|11450.6|11448.6|11447.5|11445.5|11450.6|11448.6|11447.5|11445.5|3748
1648651200000|2022-03-30 14:40:00|11448.3|11446.3|11444.4|11442.4|11448.3|11446.3|11442.8|11440.8|4487
1648651500000|2022-03-30 14:45:00|11443.6|11441.6|11442.8|11440.8|11445.9|11443.9|11442.8|11440.8|3557
1648651800000|2022-03-30 14:50:00|11443.6|11441.6|11442.8|11440.8|11444.4|11442.4|11441.2|11439.2|3151
1648652100000|2022-03-30 14:55:00|11442|11440|11441.2|11439.2|11442.8|11440.8|11438.9|11436.9|4211
1648652400000|2022-03-30 15:00:00|11442|11440|11444.4|11442.4|11445.1|11443.1|11440.5|11438.5|3090
1648652700000|2022-03-30 15:05:00|11445.1|11443.1|11445.1|11443.1|11446.7|11444.7|11444.4|11442.4|3814
1648653000000|2022-03-30 15:10:00|11444.4|11442.4|11446.7|11444.7|11449.8|11447.8|11444.4|11442.4|4940
1648653300000|2022-03-30 15:15:00|11445.9|11443.9|11447.5|11445.5|11447.5|11445.5|11445.1|11443.1|3353
1648653600000|2022-03-30 15:20:00|11448.3|11446.3|11447.5|11445.5|11449|11447|11446.7|11444.7|3501
1648653900000|2022-03-30 15:25:00|11448.3|11446.3|11449.8|11447.8|11449.8|11447.8|11447.5|11445.5|2600
1648654200000|2022-03-30 15:30:00|11449|11447|11447.5|11445.5|11449.8|11447.8|11445.9|11443.9|2628
1648654500000|2022-03-30 15:35:00|11447.1|11445.1|11449|11447|11449.8|11447.8|11445.9|11443.9|3234
1648654800000|2022-03-30 15:40:00|11449.4|11447.4|11453|11451|11453|11451|11449|11447|3094
1648655100000|2022-03-30 15:45:00|11453.7|11451.7|11452.2|11450.2|11454.5|11452.5|11452.2|11450.2|3252
1648655400000|2022-03-30 15:50:00|11453|11451|11453.7|11451.7|11454.5|11452.5|11452.2|11450.2|2764
1648655700000|2022-03-30 15:55:00|11453.3|11451.3|11453|11451|11453.7|11451.7|11453|11451|2383
1648656000000|2022-03-30 16:00:00|11453.7|11451.7|11458.4|11456.4|11458.4|11456.4|11453|11451|6092
1648656300000|2022-03-30 16:05:00|11457.6|11455.6|11457.6|11455.6|11458.4|11456.4|11455.3|11453.3|5140
1648656600000|2022-03-30 16:10:00|11456.9|11454.9|11460.8|11458.8|11460.8|11458.8|11456.9|11454.9|4819
1648656900000|2022-03-30 16:15:00|11460.4|11458.4|11458.4|11456.4|11460.8|11458.8|11458.4|11456.4|2702
1648657200000|2022-03-30 16:20:00|11457.6|11455.6|11460|11458|11460|11458|11456.9|11454.9|7431
1648657500000|2022-03-30 16:25:00|11459.2|11457.2|11458.4|11456.4|11460|11458|11456.9|11454.9|7919
1648657800000|2022-03-30 16:30:00|11457.6|11455.6|11460|11458|11460|11458|11457.6|11455.6|1810
1648658100000|2022-03-30 16:35:00|11459.2|11457.2|11459.2|11457.2|11459.2|11457.2|11456.9|11454.9|2043
1648658400000|2022-03-30 16:40:00|11460|11458|11461.5|11459.5|11461.5|11459.5|11460|11458|3298
1648658700000|2022-03-30 16:45:00|11461.2|11459.2|11461.5|11459.5|11462.3|11460.3|11460.8|11458.8|2585
1648659000000|2022-03-30 16:50:00|11462.3|11460.3|11465.5|11463.5|11465.5|11463.5|11462.3|11460.3|5202
1648659300000|2022-03-30 16:55:00|11464.7|11462.7|11463.1|11461.1|11464.7|11462.7|11463.1|11461.1|2699
1648659600000|2022-03-30 17:00:00|11463.9|11461.9|11460|11458|11464.7|11462.7|11459.2|11457.2|3329
1648659900000|2022-03-30 17:05:00|11459.2|11457.2|11460.8|11458.8|11461.5|11459.5|11459.2|11457.2|1363
1648660200000|2022-03-30 17:10:00|11461.5|11459.5|11460.8|11458.8|11461.5|11459.5|11459.2|11457.2|2177
1648660500000|2022-03-30 17:15:00|11460|11458|11459.2|11457.2|11460|11458|11459.2|11457.2|1102
1648660800000|2022-03-30 17:20:00|11458.8|11456.8|11459.2|11457.2|11460|11458|11458.4|11456.4|1438
1648661100000|2022-03-30 17:25:00|11458.8|11456.8|11459.2|11457.2|11460|11458|11458.8|11456.8|837
1648661400000|2022-03-30 17:30:00|11460|11458|11456.1|11454.1|11460|11458|11456.1|11454.1|1380
1648661700000|2022-03-30 17:35:00|11456.9|11454.9|11456.9|11454.9|11456.9|11454.9|11455.3|11453.3|3102
1648662000000|2022-03-30 17:40:00|11456.1|11454.1|11454.5|11452.5|11456.1|11454.1|11454.5|11452.5|2803
1648662300000|2022-03-30 17:45:00|11453.7|11451.7|11451.4|11449.4|11454.5|11452.5|11451.4|11449.4|3488
1648662600000|2022-03-30 17:50:00|11450.6|11448.6|11449.8|11447.8|11451.4|11449.4|11449.8|11447.8|2995
1648662900000|2022-03-30 17:55:00|11450.2|11448.2|11453|11451|11453.7|11451.7|11449.8|11447.8|3757
1648663200000|2022-03-30 18:00:00|11452.2|11450.2|11455.3|11453.3|11455.3|11453.3|11452.2|11450.2|7406
1648663500000|2022-03-30 18:05:00|11454.5|11452.5|11456.1|11454.1|11456.9|11454.9|11453.7|11451.7|6707
1648663800000|2022-03-30 18:10:00|11456.9|11454.9|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|5238
1648664100000|2022-03-30 18:15:00|11456.1|11454.1|11455.3|11453.3|11456.1|11454.1|11453.7|11451.7|3606
1648664400000|2022-03-30 18:20:00|11456.1|11454.1|11456.1|11454.1|11456.1|11454.1|11455.3|11453.3|1107
1648664700000|2022-03-30 18:25:00|11455.3|11453.3|11456.1|11454.1|11456.9|11454.9|11455.3|11453.3|2613
1648665000000|2022-03-30 18:30:00|11455.3|11453.3|11457.6|11455.6|11457.6|11455.6|11455.3|11453.3|2173
1648665300000|2022-03-30 18:35:00|11456.9|11454.9|11456.1|11454.1|11457.6|11455.6|11456.1|11454.1|2107
1648665600000|2022-03-30 18:40:00|11455.3|11453.3|11456.9|11454.9|11457.6|11455.6|11455.3|11453.3|1075
1648665900000|2022-03-30 18:45:00|11456.1|11454.1|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|2327
1648666200000|2022-03-30 18:50:00|11457.6|11455.6|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|1064
1648666500000|2022-03-30 18:55:00|11456.1|11454.1|11456.9|11454.9|11458.4|11456.4|11454.5|11452.5|5566
1648666800000|2022-03-30 19:00:00|11457.6|11455.6|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|1694
1648667100000|2022-03-30 19:05:00|11456.1|11454.1|11457.6|11455.6|11457.6|11455.6|11456.1|11454.1|2475
1648667400000|2022-03-30 19:10:00|11458.4|11456.4|11458.4|11456.4|11458.4|11456.4|11457.6|11455.6|799
1648667700000|2022-03-30 19:15:00|11459.2|11457.2|11460.8|11458.8|11460.8|11458.8|11459.2|11457.2|1878
1648668000000|2022-03-30 19:20:00|11460|11458|11460|11458|11460.8|11458.8|11459.2|11457.2|1765
1648668300000|2022-03-30 19:25:00|11459.6|11457.6|11459.2|11457.2|11460|11458|11458.4|11456.4|3495
1648668600000|2022-03-30 19:30:00|11460|11458|11460.8|11458.8|11460.8|11458.8|11459.2|11457.2|1554
1648668900000|2022-03-30 19:35:00|11461.5|11459.5|11458.4|11456.4|11463.1|11461.1|11458.4|11456.4|4792
1648669200000|2022-03-30 19:40:00|11458.8|11456.8|11460|11458|11460|11458|11457.6|11455.6|2245
1648669500000|2022-03-30 19:45:00|11460.4|11458.4|11461.5|11459.5|11462.7|11460.7|11460|11458|7132
1648669800000|2022-03-30 19:50:00|11460.8|11458.8|11462.3|11460.3|11462.3|11460.3|11460|11458|2286
1648670100000|2022-03-30 19:55:00|11461.5|11459.5|11459.2|11457.2|11461.5|11459.5|11459.2|11457.2|5206
1648670400000|2022-03-30 20:00:00|11460|11458|11465.5|11463.5|11466.2|11464.2|11459.2|11457.2|5152
1648670700000|2022-03-30 20:05:00|11464.7|11462.7|11460.8|11458.8|11464.7|11462.7|11460|11458|5278
1648671000000|2022-03-30 20:10:00|11460|11458|11460.8|11458.8|11460.8|11458.8|11459.2|11457.2|973
1648671300000|2022-03-30 20:15:00|11461.5|11459.5|11463.9|11461.9|11464.7|11462.7|11461.5|11459.5|2294
1648671600000|2022-03-30 20:20:00|11464.7|11462.7|11465.5|11463.5|11466.2|11464.2|11464.3|11462.3|1786
1648671900000|2022-03-30 20:25:00|11466.2|11464.2|11462.3|11460.3|11466.2|11464.2|11461.5|11459.5|2338
1648672200000|2022-03-30 20:30:00|11461.5|11459.5|11460|11458|11462.3|11460.3|11460|11458|2401
1648672500000|2022-03-30 20:35:00|11460.8|11458.8|11460.8|11458.8|11462.3|11460.3|11460.8|11458.8|1737
1648672800000|2022-03-30 20:40:00|11460|11458|11459.2|11457.2|11460.8|11458.8|11459.2|11457.2|1465
1648673100000|2022-03-30 20:45:00|11459.6|11457.6|11459.2|11457.2|11460|11458|11458.4|11456.4|1395
1648673400000|2022-03-30 20:50:00|11460|11458|11463.9|11461.9|11465.1|11463.1|11460|11458|4289
1648673700000|2022-03-30 20:55:00|11463.1|11461.1|11460|11458|11465.5|11463.5|11460|11458|2237
1648677600000|2022-03-30 22:00:00|11462.7|11460.7|11464.7|11462.7|11465.5|11463.5|11462.7|11460.7|564
1648677900000|2022-03-30 22:05:00|||||||||236
1648678200000|2022-03-30 22:10:00|11465.5|11463.5|11465.5|11463.5|11465.5|11463.5|11465.5|11463.5|413
1648678500000|2022-03-30 22:15:00|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|137
1648678800000|2022-03-30 22:20:00|||||||||3
1648679100000|2022-03-30 22:25:00|11465.1|11463.1|11465.5|11463.5|11465.5|11463.5|11465.1|11463.1|300
1648679400000|2022-03-30 22:30:00|||||||||161
1648679700000|2022-03-30 22:35:00|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|663
1648680000000|2022-03-30 22:40:00|||||||||731
1648680300000|2022-03-30 22:45:00|11462.3|11460.3|11463.1|11461.1|11463.1|11461.1|11462.3|11460.3|623
1648680600000|2022-03-30 22:50:00|11463.9|11461.9|11463.1|11461.1|11463.9|11461.9|11463.1|11461.1|341
1648680900000|2022-03-30 22:55:00|11463.9|11461.9|11463.1|11461.1|11463.9|11461.9|11463.1|11461.1|84
1648681200000|2022-03-30 23:00:00|||||||||79
1648681500000|2022-03-30 23:05:00|11463.9|11461.9|11463.1|11461.1|11463.9|11461.9|11463.1|11461.1|212
1648681800000|2022-03-30 23:10:00|11463.5|11461.5|11463.9|11461.9|11463.9|11461.9|11463.5|11461.5|80
1648682100000|2022-03-30 23:15:00|11464.7|11462.7|11465.5|11463.5|11467|11465|11464.7|11462.7|710
1648682400000|2022-03-30 23:20:00|11466.2|11464.2|11466.2|11464.2|11466.2|11464.2|11465.5|11463.5|206
1648682700000|2022-03-30 23:25:00|11465.5|11463.5|11462.7|11460.7|11465.8|11463.8|11462.3|11460.3|188
1648683000000|2022-03-30 23:30:00|11462.3|11460.3|11463.9|11461.9|11463.9|11461.9|11462.3|11460.3|178
1648683300000|2022-03-30 23:35:00|11464.3|11462.3|11466.2|11464.2|11466.2|11464.2|11464.3|11462.3|203
1648683600000|2022-03-30 23:40:00|11467|11465|11465.5|11463.5|11468.6|11466.6|11465.5|11463.5|522
1648683900000|2022-03-30 23:45:00|11465.8|11463.8|11467.8|11465.8|11467.8|11465.8|11465.5|11463.5|162
1648684200000|2022-03-30 23:50:00|11467|11465|11467|11465|11467.8|11465.8|11466.2|11464.2|251
1648684500000|2022-03-30 23:55:00|||||||||67
1648684800000|2022-03-31 00:00:00|11466.2|11464.2|11465.5|11463.5|11466.2|11464.2|11463.1|11461.1|502
1648685100000|2022-03-31 00:05:00|11464.7|11462.7|11462.3|11460.3|11464.7|11462.7|11461.2|11459.2|576
1648685400000|2022-03-31 00:10:00|11463.1|11461.1|11459.2|11457.2|11464.7|11462.7|11456.1|11454.1|1156
1648685700000|2022-03-31 00:15:00|11458.4|11456.4|11459.2|11457.2|11460|11458|11455.3|11453.3|1134
1648686000000|2022-03-31 00:20:00|11458.4|11456.4|11464.7|11462.7|11464.7|11462.7|11458.4|11456.4|934
1648686300000|2022-03-31 00:25:00|11463.9|11461.9|11468.6|11466.6|11470.1|11468.1|11463.9|11461.9|1638
1648686600000|2022-03-31 00:30:00|11469.4|11467.4|11471.7|11469.7|11474|11472|11468.6|11466.6|1395
1648686900000|2022-03-31 00:35:00|11472.5|11470.5|11474|11472|11474|11472|11471.7|11469.7|593
1648687200000|2022-03-31 00:40:00|11473.3|11471.3|11471.7|11469.7|11473.3|11471.3|11467.8|11465.8|888
1648687500000|2022-03-31 00:45:00|11470.9|11468.9|11472.5|11470.5|11473.3|11471.3|11470.9|11468.9|802
1648687800000|2022-03-31 00:50:00|11471.7|11469.7|11468.6|11466.6|11472.5|11470.5|11468.6|11466.6|626
1648688100000|2022-03-31 00:55:00|11467|11465|11471.7|11469.7|11472.1|11470.1|11467|11465|388
1648688400000|2022-03-31 01:00:00|11472.5|11470.5|11469.4|11467.4|11472.5|11470.5|11468.6|11466.6|579
1648688700000|2022-03-31 01:05:00|11470.1|11468.1|11470.9|11468.9|11472.5|11470.5|11469.4|11467.4|330
1648689000000|2022-03-31 01:10:00|11470.5|11468.5|11471.7|11469.7|11473.3|11471.3|11470.1|11468.1|501
1648689300000|2022-03-31 01:15:00|11472.1|11470.1|11470.9|11468.9|11472.5|11470.5|11469.4|11467.4|408
1648689600000|2022-03-31 01:20:00|11470.1|11468.1|11470.9|11468.9|11470.9|11468.9|11469.4|11467.4|253
1648689900000|2022-03-31 01:25:00|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|187
1648690200000|2022-03-31 01:30:00|11470.9|11468.9|11470.1|11468.1|11472.1|11470.1|11470.1|11468.1|767
1648690500000|2022-03-31 01:35:00|11470.9|11468.9|11471.7|11469.7|11471.7|11469.7|11469.4|11467.4|731
1648690800000|2022-03-31 01:40:00|11472.1|11470.1|11472.5|11470.5|11472.5|11470.5|11470.9|11468.9|350
1648691100000|2022-03-31 01:45:00|11473.3|11471.3|11473.3|11471.3|11474|11472|11473.3|11471.3|287
1648691400000|2022-03-31 01:50:00|11474|11472|11474.8|11472.8|11474.8|11472.8|11473.3|11471.3|448
1648691700000|2022-03-31 01:55:00|11475.6|11473.6|11474|11472|11475.6|11473.6|11474|11472|818
1648692000000|2022-03-31 02:00:00|11474.8|11472.8|11474.8|11472.8|11474.8|11472.8|11474|11472|137
1648692300000|2022-03-31 02:05:00|11474.4|11472.4|11474|11472|11474.8|11472.8|11474|11472|243
1648692600000|2022-03-31 02:10:00|11474.8|11472.8|11474.4|11472.4|11474.8|11472.8|11474|11472|40
1648692900000|2022-03-31 02:15:00|11474.8|11472.8|11472.5|11470.5|11474.8|11472.8|11472.5|11470.5|86
1648693200000|2022-03-31 02:20:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11471.7|11469.7|153
1648693500000|2022-03-31 02:25:00|11470.9|11468.9|11470.5|11468.5|11470.9|11468.9|11470.1|11468.1|301
1648693800000|2022-03-31 02:30:00|11470.9|11468.9|11471.7|11469.7|11472.1|11470.1|11470.9|11468.9|178
1648694100000|2022-03-31 02:35:00|11472.1|11470.1|11470.9|11468.9|11472.1|11470.1|11470.9|11468.9|135
1648694400000|2022-03-31 02:40:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11471.7|11469.7|68
1648694700000|2022-03-31 02:45:00|11472.5|11470.5|11470.9|11468.9|11473.3|11471.3|11470.9|11468.9|325
1648695000000|2022-03-31 02:50:00|11471.3|11469.3|11471.7|11469.7|11471.7|11469.7|11471.3|11469.3|5
1648695300000|2022-03-31 02:55:00|11470.9|11468.9|11471.3|11469.3|11471.7|11469.7|11470.9|11468.9|95
1648695600000|2022-03-31 03:00:00|11471.7|11469.7|11470.1|11468.1|11471.7|11469.7|11470.1|11468.1|117
1648695900000|2022-03-31 03:05:00|11470.5|11468.5|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|69
1648696200000|2022-03-31 03:10:00|11472.5|11470.5|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|313
1648696500000|2022-03-31 03:15:00|11472.9|11470.9|11473.3|11471.3|11474|11472|11472.5|11470.5|131
1648696800000|2022-03-31 03:20:00|11473.7|11471.7|11474|11472|11474|11472|11473.3|11471.3|50
1648697100000|2022-03-31 03:25:00|11473.7|11471.7|11473.3|11471.3|11474.4|11472.4|11473.3|11471.3|348
1648697400000|2022-03-31 03:30:00|11473.7|11471.7|11474.8|11472.8|11475.2|11473.2|11473.7|11471.7|376
1648697700000|2022-03-31 03:35:00|11475.2|11473.2|11474|11472|11475.2|11473.2|11473.3|11471.3|167
1648698000000|2022-03-31 03:40:00|11473.3|11471.3|11474|11472|11474|11472|11473.3|11471.3|80
1648698300000|2022-03-31 03:45:00|11474.4|11472.4|11474|11472|11474.4|11472.4|11474|11472|47
1648698600000|2022-03-31 03:50:00|11473.3|11471.3|11472.5|11470.5|11473.3|11471.3|11472.5|11470.5|146
1648698900000|2022-03-31 03:55:00|11472.1|11470.1|11471.7|11469.7|11472.5|11470.5|11470.9|11468.9|243
1648699200000|2022-03-31 04:00:00|11472.1|11470.1|11470.1|11468.1|11472.5|11470.5|11469.4|11467.4|262
1648699500000|2022-03-31 04:05:00|11470.9|11468.9|11469.4|11467.4|11470.9|11468.9|11468.6|11466.6|154
1648699800000|2022-03-31 04:10:00|11468.6|11466.6|11467.8|11465.8|11469.4|11467.4|11467.8|11465.8|244
1648700100000|2022-03-31 04:15:00|11468.2|11466.2|11467.8|11465.8|11468.6|11466.6|11467|11465|235
1648700400000|2022-03-31 04:20:00|11467|11465|11467.8|11465.8|11468.6|11466.6|11467|11465|169
1648700700000|2022-03-31 04:25:00|11467|11465|11464.7|11462.7|11467|11465|11464.7|11462.7|274
1648701000000|2022-03-31 04:30:00|11465.5|11463.5|11466.2|11464.2|11466.2|11464.2|11464.7|11462.7|285
1648701300000|2022-03-31 04:35:00|11465.5|11463.5|11465.5|11463.5|11467.8|11465.8|11465.5|11463.5|721
1648701600000|2022-03-31 04:40:00|11465.8|11463.8|11464.7|11462.7|11466.6|11464.6|11464.7|11462.7|171
1648701900000|2022-03-31 04:45:00|11463.9|11461.9|11464.7|11462.7|11464.7|11462.7|11462.3|11460.3|595
1648702200000|2022-03-31 04:50:00|11463.9|11461.9|11464.7|11462.7|11465.5|11463.5|11463.9|11461.9|236
1648702500000|2022-03-31 04:55:00|11465.1|11463.1|11464.7|11462.7|11466.2|11464.2|11464.7|11462.7|155
1648702800000|2022-03-31 05:00:00|11463.1|11461.1|11462.3|11460.3|11463.9|11461.9|11461.5|11459.5|229
1648703100000|2022-03-31 05:05:00|11463.1|11461.1|11463.1|11461.1|11463.9|11461.9|11462.3|11460.3|123
1648703400000|2022-03-31 05:10:00|11462.3|11460.3|11462.3|11460.3|11463.1|11461.1|11460.8|11458.8|551
1648703700000|2022-03-31 05:15:00|11461.5|11459.5|11463.1|11461.1|11464.3|11462.3|11461.5|11459.5|505
1648704000000|2022-03-31 05:20:00|11462.3|11460.3|11460|11458|11463.9|11461.9|11460|11458|896
1648704300000|2022-03-31 05:25:00|11460.4|11458.4|11453.7|11451.7|11460.4|11458.4|11453.7|11451.7|825
1648704600000|2022-03-31 05:30:00|11454.5|11452.5|11457.6|11455.6|11457.6|11455.6|11454.1|11452.1|518
1648704900000|2022-03-31 05:35:00|11457.3|11455.3|11458.4|11456.4|11458.4|11456.4|11456.9|11454.9|387
1648705200000|2022-03-31 05:40:00|11458|11456|11460|11458|11460|11458|11457.6|11455.6|452
1648705500000|2022-03-31 05:45:00|11460.4|11458.4|11462.7|11460.7|11463.1|11461.1|11460|11458|945
1648705800000|2022-03-31 05:50:00|11462.3|11460.3|11462.3|11460.3|11463.1|11461.1|11461.5|11459.5|368
1648706100000|2022-03-31 05:55:00|11461.9|11459.9|11463.1|11461.1|11463.1|11461.1|11461.5|11459.5|233
1648706400000|2022-03-31 06:00:00|11462.7|11460.7|11466.2|11464.2|11467.8|11465.8|11461.5|11459.5|910
1648706700000|2022-03-31 06:05:00|11466.6|11464.6|11464.7|11462.7|11467|11465|11464.3|11462.3|662
1648707000000|2022-03-31 06:10:00|11464.3|11462.3|11464.7|11462.7|11465.5|11463.5|11463.1|11461.1|631
1648707300000|2022-03-31 06:15:00|11465.5|11463.5|11465.5|11463.5|11467.8|11465.8|11465.5|11463.5|361
1648707600000|2022-03-31 06:20:00|11466.2|11464.2|11466.6|11464.6|11467.8|11465.8|11463.9|11461.9|435
1648707900000|2022-03-31 06:25:00|11466.2|11464.2|11470.5|11468.5|11470.9|11468.9|11466.2|11464.2|933
1648708200000|2022-03-31 06:30:00|11470.9|11468.9|11470.9|11468.9|11470.9|11468.9|11468.6|11466.6|617
1648708500000|2022-03-31 06:35:00|11470.5|11468.5|11473.3|11471.3|11473.3|11471.3|11470.5|11468.5|852
1648708800000|2022-03-31 06:40:00|11473.7|11471.7|11473.3|11471.3|11474|11472|11472.5|11470.5|882
1648709100000|2022-03-31 06:45:00|11472.9|11470.9|11474|11472|11474.8|11472.8|11471.7|11469.7|565
1648709400000|2022-03-31 06:50:00|11474.8|11472.8|11474|11472|11476.4|11474.4|11474|11472|2531
1648709700000|2022-03-31 06:55:00|11473.7|11471.7|11472.5|11470.5|11474|11472|11470.9|11468.9|736
1648710000000|2022-03-31 07:00:00|11472.1|11470.1|11474|11472|11474|11472|11470.9|11468.9|1225
1648710300000|2022-03-31 07:05:00|11473.7|11471.7|11474|11472|11474|11472|11470.9|11468.9|1018
1648710600000|2022-03-31 07:10:00|11473.3|11471.3|11474.8|11472.8|11474.8|11472.8|11472.5|11470.5|1239
1648710900000|2022-03-31 07:15:00|11474|11472|11480.3|11478.3|11480.3|11478.3|11474|11472|2101
1648711200000|2022-03-31 07:20:00|11479.5|11477.5|11480.3|11478.3|11480.3|11478.3|11477.2|11475.2|2418
1648711500000|2022-03-31 07:25:00|11479.9|11477.9|11484.2|11482.2|11485|11483|11479.9|11477.9|2508
1648711800000|2022-03-31 07:30:00|11485|11483|11484.2|11482.2|11487.3|11485.3|11483.4|11481.4|2687
1648712100000|2022-03-31 07:35:00|11483.8|11481.8|11483.4|11481.4|11484.2|11482.2|11481.9|11479.9|1056
1648712400000|2022-03-31 07:40:00|11483|11481|11481.5|11479.5|11484.2|11482.2|11481.5|11479.5|849
1648712700000|2022-03-31 07:45:00|11481.1|11479.1|11480.3|11478.3|11482.6|11480.6|11480.3|11478.3|1215
1648713000000|2022-03-31 07:50:00|11481.1|11479.1|11480.3|11478.3|11481.9|11479.9|11479.5|11477.5|1441
1648713300000|2022-03-31 07:55:00|11479.5|11477.5|11480.3|11478.3|11481.1|11479.1|11478.7|11476.7|1145
1648713600000|2022-03-31 08:00:00|11479.5|11477.5|11481.9|11479.9|11483.4|11481.4|11478|11476|1417
1648713900000|2022-03-31 08:05:00|11481.1|11479.1|11484.2|11482.2|11485.8|11483.8|11481.1|11479.1|1735
1648714200000|2022-03-31 08:10:00|11483.4|11481.4|11479.5|11477.5|11484.2|11482.2|11478.7|11476.7|4548
1648714500000|2022-03-31 08:15:00|11478.7|11476.7|11478|11476|11479.5|11477.5|11477.2|11475.2|846
1648714800000|2022-03-31 08:20:00|11477.2|11475.2|11473.3|11471.3|11477.2|11475.2|11473.3|11471.3|2284
1648715100000|2022-03-31 08:25:00|11472.9|11470.9|11474|11472|11474.8|11472.8|11470.9|11468.9|1174
1648715400000|2022-03-31 08:30:00|11474.8|11472.8|11473.3|11471.3|11474.8|11472.8|11472.5|11470.5|1437
1648715700000|2022-03-31 08:35:00|11472.9|11470.9|11474.8|11472.8|11476.4|11474.4|11472.5|11470.5|1121
1648716000000|2022-03-31 08:40:00|11475.6|11473.6|11477.2|11475.2|11477.2|11475.2|11474|11472|945
1648716300000|2022-03-31 08:45:00|11476.4|11474.4|11478|11476|11479.5|11477.5|11476.4|11474.4|1243
1648716600000|2022-03-31 08:50:00|11477.2|11475.2|11478.7|11476.7|11479.5|11477.5|11477.2|11475.2|827
1648716900000|2022-03-31 08:55:00|11478|11476|11476.4|11474.4|11481.1|11479.1|11476.4|11474.4|1412
1648717200000|2022-03-31 09:00:00|11475.6|11473.6|11477.2|11475.2|11478|11476|11475.6|11473.6|936
1648717500000|2022-03-31 09:05:00|11476.4|11474.4|11476.4|11474.4|11476.4|11474.4|11475.6|11473.6|538
1648717800000|2022-03-31 09:10:00|11475.6|11473.6|11472.5|11470.5|11475.6|11473.6|11470.9|11468.9|1091
1648718100000|2022-03-31 09:15:00|11471.7|11469.7|11470.9|11468.9|11472.5|11470.5|11469.4|11467.4|825
1648718400000|2022-03-31 09:20:00|11471.7|11469.7|11473.3|11471.3|11474|11472|11471.7|11469.7|1383
1648718700000|2022-03-31 09:25:00|11474|11472|11473.3|11471.3|11474|11472|11471.7|11469.7|557
1648719000000|2022-03-31 09:30:00|11472.5|11470.5|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|1106
1648719300000|2022-03-31 09:35:00|11471.7|11469.7|11472.5|11470.5|11474|11472|11471.7|11469.7|1172
1648719600000|2022-03-31 09:40:00|11471.7|11469.7|11474.8|11472.8|11474.8|11472.8|11471.7|11469.7|1321
1648719900000|2022-03-31 09:45:00|11474.4|11472.4|11474|11472|11476.4|11474.4|11473.3|11471.3|804
1648720200000|2022-03-31 09:50:00|11473.3|11471.3|11477.2|11475.2|11478|11476|11473.3|11471.3|1266
1648720500000|2022-03-31 09:55:00|11476.4|11474.4|11479.5|11477.5|11480.3|11478.3|11476.4|11474.4|1419
1648720800000|2022-03-31 10:00:00|11480.3|11478.3|11480.3|11478.3|11481.1|11479.1|11479.1|11477.1|1501
1648721100000|2022-03-31 10:05:00|11479.5|11477.5|11478.7|11476.7|11480.3|11478.3|11478.7|11476.7|813
1648721400000|2022-03-31 10:10:00|11479.5|11477.5|11476.4|11474.4|11479.5|11477.5|11475.6|11473.6|964
1648721700000|2022-03-31 10:15:00|11477.2|11475.2|11475.6|11473.6|11477.2|11475.2|11475.2|11473.2|376
1648722000000|2022-03-31 10:20:00|11476.4|11474.4|11475.2|11473.2|11477.2|11475.2|11475.2|11473.2|547
1648722300000|2022-03-31 10:25:00|11475.6|11473.6|11475.6|11473.6|11475.6|11473.6|11474|11472|898
1648722600000|2022-03-31 10:30:00|11474.8|11472.8|11477.6|11475.6|11477.6|11475.6|11474|11472|945
1648722900000|2022-03-31 10:35:00|11477.2|11475.2|11479.5|11477.5|11479.5|11477.5|11477.2|11475.2|759
1648723200000|2022-03-31 10:40:00|11480.3|11478.3|11479.5|11477.5|11481.1|11479.1|11478|11476|808
1648723500000|2022-03-31 10:45:00|11478.7|11476.7|11480.3|11478.3|11481.1|11479.1|11478|11476|583
1648723800000|2022-03-31 10:50:00|11481.1|11479.1|11482.6|11480.6|11484.2|11482.2|11480.3|11478.3|882
1648724100000|2022-03-31 10:55:00|11483.4|11481.4|11485.8|11483.8|11485.8|11483.8|11482.6|11480.6|956
1648724400000|2022-03-31 11:00:00|11485|11483|11486.5|11484.5|11487.3|11485.3|11484.2|11482.2|1468
1648724700000|2022-03-31 11:05:00|11486.2|11484.2|11484.2|11482.2|11487.3|11485.3|11483.4|11481.4|637
1648725000000|2022-03-31 11:10:00|11483.4|11481.4|11482.6|11480.6|11484.2|11482.2|11481.9|11479.9|1259
1648725300000|2022-03-31 11:15:00|11481.9|11479.9|11481.1|11479.1|11482.6|11480.6|11481.1|11479.1|1105
1648725600000|2022-03-31 11:20:00|11480.3|11478.3|11481.9|11479.9|11482.6|11480.6|11480.3|11478.3|1221
1648725900000|2022-03-31 11:25:00|11482.6|11480.6|11481.9|11479.9|11482.6|11480.6|11481.1|11479.1|664
1648726200000|2022-03-31 11:30:00|11482.6|11480.6|11481.9|11479.9|11483.4|11481.4|11481.1|11479.1|1192
1648726500000|2022-03-31 11:35:00|11482.6|11480.6|11481.9|11479.9|11482.6|11480.6|11481.1|11479.1|836
1648726800000|2022-03-31 11:40:00|11481.1|11479.1|11483.4|11481.4|11483.4|11481.4|11479.5|11477.5|1657
1648727100000|2022-03-31 11:45:00|11482.6|11480.6|11481.1|11479.1|11482.6|11480.6|11480.3|11478.3|1354
1648727400000|2022-03-31 11:50:00|11480.3|11478.3|11481.9|11479.9|11481.9|11479.9|11480.3|11478.3|559
1648727700000|2022-03-31 11:55:00|11482.6|11480.6|11482.6|11480.6|11483.4|11481.4|11481.9|11479.9|1437
1648728000000|2022-03-31 12:00:00|11481.9|11479.9|11479.5|11477.5|11481.9|11479.9|11478|11476|4046
1648728300000|2022-03-31 12:05:00|11480.3|11478.3|11478|11476|11480.3|11478.3|11476.4|11474.4|2535
1648728600000|2022-03-31 12:10:00|11477.2|11475.2|11478|11476|11478.7|11476.7|11475.6|11473.6|1935
1648728900000|2022-03-31 12:15:00|11477.2|11475.2|11474.8|11472.8|11477.2|11475.2|11474.8|11472.8|2058
1648729200000|2022-03-31 12:20:00|11475.6|11473.6|11475.6|11473.6|11476.4|11474.4|11474.8|11472.8|3550
1648729500000|2022-03-31 12:25:00|11476.4|11474.4|11480.3|11478.3|11480.3|11478.3|11475.6|11473.6|5461
1648729800000|2022-03-31 12:30:00|11479.5|11477.5|11479.5|11477.5|11485|11483|11477.2|11475.2|6213
1648730100000|2022-03-31 12:35:00|11478.7|11476.7|11478.7|11476.7|11481.9|11479.9|11478.7|11476.7|5117
1648730400000|2022-03-31 12:40:00|11478.3|11476.3|11474|11472|11478.7|11476.7|11473.3|11471.3|4147
1648730700000|2022-03-31 12:45:00|11473.3|11471.3|11470.9|11468.9|11474|11472|11469.4|11467.4|4528
1648731000000|2022-03-31 12:50:00|11470.1|11468.1|11470.1|11468.1|11471.7|11469.7|11467.8|11465.8|4554
1648731300000|2022-03-31 12:55:00|11469.8|11467.8|11470.9|11468.9|11473.3|11471.3|11469.4|11467.4|4536
1648731600000|2022-03-31 13:00:00|11470.1|11468.1|11468.6|11466.6|11470.9|11468.9|11467|11465|3270
1648731900000|2022-03-31 13:05:00|11467.8|11465.8|11473.3|11471.3|11474.8|11472.8|11467.8|11465.8|2640
1648732200000|2022-03-31 13:10:00|11474|11472|11474.8|11472.8|11476.4|11474.4|11473.3|11471.3|2160
1648732500000|2022-03-31 13:15:00|11474.4|11472.4|11473.3|11471.3|11476.4|11474.4|11471.7|11469.7|2128
1648732800000|2022-03-31 13:20:00|11472.5|11470.5|11467.8|11465.8|11472.5|11470.5|11467.8|11465.8|2419
1648733100000|2022-03-31 13:25:00|11468.6|11466.6|11466.2|11464.2|11468.6|11466.6|11466.2|11464.2|2228
1648733400000|2022-03-31 13:30:00|11467|11465|11463.1|11461.1|11467|11465|11462.3|11460.3|7020
1648733700000|2022-03-31 13:35:00|11463.9|11461.9|11465.5|11463.5|11466.2|11464.2|11463.1|11461.1|4497
1648734000000|2022-03-31 13:40:00|11464.7|11462.7|11462.3|11460.3|11464.7|11462.7|11461.5|11459.5|2999
1648734300000|2022-03-31 13:45:00|11461.5|11459.5|11464.7|11462.7|11465.5|11463.5|11461.5|11459.5|4697
1648734600000|2022-03-31 13:50:00|11463.9|11461.9|11463.9|11461.9|11464.7|11462.7|11461.5|11459.5|2229
1648734900000|2022-03-31 13:55:00|11463.1|11461.1|11456.9|11454.9|11463.1|11461.1|11456.9|11454.9|4182
1648735200000|2022-03-31 14:00:00|11456.1|11454.1|11458.4|11456.4|11459.2|11457.2|11456.1|11454.1|4967
1648735500000|2022-03-31 14:05:00|11457.6|11455.6|11460|11458|11460.8|11458.8|11457.6|11455.6|3694
1648735800000|2022-03-31 14:10:00|11460.8|11458.8|11465.5|11463.5|11466.2|11464.2|11460.8|11458.8|4466
1648736100000|2022-03-31 14:15:00|11465.1|11463.1|11467|11465|11467.8|11465.8|11463.9|11461.9|4295
1648736400000|2022-03-31 14:20:00|11467.8|11465.8|11467.8|11465.8|11469.4|11467.4|11467.8|11465.8|2564
1648736700000|2022-03-31 14:25:00|11467|11465|11469.4|11467.4|11469.4|11467.4|11465.5|11463.5|3065
1648737000000|2022-03-31 14:30:00|11468.6|11466.6|11470.1|11468.1|11470.1|11468.1|11467.8|11465.8|1399
1648737300000|2022-03-31 14:35:00|11469.4|11467.4|11470.9|11468.9|11470.9|11468.9|11467.8|11465.8|2803
1648737600000|2022-03-31 14:40:00|11471.7|11469.7|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|2592
1648737900000|2022-03-31 14:45:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11470.1|11468.1|3432
1648738200000|2022-03-31 14:50:00|11472.5|11470.5|11472.5|11470.5|11474.8|11472.8|11471.7|11469.7|3261
1648738500000|2022-03-31 14:55:00|11471.7|11469.7|11474.4|11472.4|11475.6|11473.6|11471.7|11469.7|2330
1648738800000|2022-03-31 15:00:00|11474.8|11472.8|11473.3|11471.3|11476.4|11474.4|11472.5|11470.5|3725
1648739100000|2022-03-31 15:05:00|11472.5|11470.5|11472.5|11470.5|11474.8|11472.8|11472.5|11470.5|2638
1648739400000|2022-03-31 15:10:00|11473.3|11471.3|11470.9|11468.9|11474|11472|11469.4|11467.4|2261
1648739700000|2022-03-31 15:15:00|11471.7|11469.7|11473.3|11471.3|11474|11472|11470.9|11468.9|5157
1648740000000|2022-03-31 15:20:00|11474|11472|11470.9|11468.9|11474|11472|11470.9|11468.9|2343
1648740300000|2022-03-31 15:25:00|11471.7|11469.7|11472.5|11470.5|11472.5|11470.5|11470.1|11468.1|1924
1648740600000|2022-03-31 15:30:00|11473.3|11471.3|11470.9|11468.9|11474|11472|11470.9|11468.9|2476
1648740900000|2022-03-31 15:35:00|11471.7|11469.7|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|3576
1648741200000|2022-03-31 15:40:00|11473.3|11471.3|11471.7|11469.7|11473.3|11471.3|11470.9|11468.9|1229
1648741500000|2022-03-31 15:45:00|11472.5|11470.5|11471.7|11469.7|11473.3|11471.3|11471.7|11469.7|2377
1648741800000|2022-03-31 15:50:00|11470.9|11468.9|11473.3|11471.3|11473.3|11471.3|11470.9|11468.9|3516
1648742100000|2022-03-31 15:55:00|11474|11472|11472.5|11470.5|11474|11472|11472.5|11470.5|2013
1648742400000|2022-03-31 16:00:00|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|1879
1648742700000|2022-03-31 16:05:00|11471.3|11469.3|11470.9|11468.9|11471.7|11469.7|11470.1|11468.1|1406
1648743000000|2022-03-31 16:10:00|11470.1|11468.1|11469.4|11467.4|11470.1|11468.1|11467.8|11465.8|2186
1648743300000|2022-03-31 16:15:00|11468.6|11466.6|11469.4|11467.4|11470.1|11468.1|11468.6|11466.6|2293
1648743600000|2022-03-31 16:20:00|11468.6|11466.6|11465.5|11463.5|11468.6|11466.6|11465.5|11463.5|1240
1648743900000|2022-03-31 16:25:00|11466.2|11464.2|11466.2|11464.2|11467|11465|11465.5|11463.5|1475
1648744200000|2022-03-31 16:30:00|11467|11465|11467|11465|11468.6|11466.6|11466.2|11464.2|1362
1648744500000|2022-03-31 16:35:00|11466.6|11464.6|11467.4|11465.4|11468.6|11466.6|11466.2|11464.2|1483
1648744800000|2022-03-31 16:40:00|11467.8|11465.8|11469.4|11467.4|11469.4|11467.4|11467|11465|3972
1648745100000|2022-03-31 16:45:00|11470.1|11468.1|11468.6|11466.6|11470.1|11468.1|11468.6|11466.6|2644
1648745400000|2022-03-31 16:50:00|11469.4|11467.4|11467|11465|11469.4|11467.4|11466.2|11464.2|2243
1648745700000|2022-03-31 16:55:00|11467.8|11465.8|11467.8|11465.8|11467.8|11465.8|11467|11465|2009
1648746000000|2022-03-31 17:00:00|11467|11465|11466.2|11464.2|11467|11465|11465.5|11463.5|2602
1648746300000|2022-03-31 17:05:00|11466.6|11464.6|11467|11465|11467.8|11465.8|11466.2|11464.2|2588
1648746600000|2022-03-31 17:10:00|11466.6|11464.6|11467|11465|11467|11465|11466.6|11464.6|1192
1648746900000|2022-03-31 17:15:00|11466.2|11464.2|11467.8|11465.8|11468.6|11466.6|11466.2|11464.2|1656
1648747200000|2022-03-31 17:20:00|11467|11465|11467|11465|11467|11465|11466.2|11464.2|1816
1648747500000|2022-03-31 17:25:00|11466.2|11464.2|11467|11465|11467|11465|11466.2|11464.2|1334
1648747800000|2022-03-31 17:30:00|11466.2|11464.2|11466.2|11464.2|11467|11465|11465.5|11463.5|2084
1648748100000|2022-03-31 17:35:00|11467|11465|11467.8|11465.8|11468.6|11466.6|11467|11465|1088
1648748400000|2022-03-31 17:40:00|11468.6|11466.6|11470.1|11468.1|11470.1|11468.1|11467.8|11465.8|2132
1648748700000|2022-03-31 17:45:00|11470.9|11468.9|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|1889
1648749000000|2022-03-31 17:50:00|11470.9|11468.9|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|3654
1648749300000|2022-03-31 17:55:00|11471.7|11469.7|11471.7|11469.7|11472.9|11470.9|11471.7|11469.7|2636
1648749600000|2022-03-31 18:00:00|11470.9|11468.9|11469.4|11467.4|11470.9|11468.9|11467.8|11465.8|2874
1648749900000|2022-03-31 18:05:00|11470.1|11468.1|11468.6|11466.6|11470.1|11468.1|11468.6|11466.6|2245
1648750200000|2022-03-31 18:10:00|11469.4|11467.4|11469.4|11467.4|11470.1|11468.1|11469.4|11467.4|2802
1648750500000|2022-03-31 18:15:00|11468.6|11466.6|11469.4|11467.4|11470.1|11468.1|11468.6|11466.6|2833
1648750800000|2022-03-31 18:20:00|11470.1|11468.1|11470.9|11468.9|11470.9|11468.9|11469.4|11467.4|1255
1648751100000|2022-03-31 18:25:00|11470.1|11468.1|11469.4|11467.4|11470.9|11468.9|11469.4|11467.4|1763
1648751400000|2022-03-31 18:30:00|11469.8|11467.8|11470.9|11468.9|11470.9|11468.9|11469.4|11467.4|3013
1648751700000|2022-03-31 18:35:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11470.9|11468.9|2037
1648752000000|2022-03-31 18:40:00|11472.5|11470.5|11473.3|11471.3|11474|11472|11472.5|11470.5|3259
1648752300000|2022-03-31 18:45:00|11474|11472|11474.8|11472.8|11475.6|11473.6|11473.3|11471.3|3218
1648752600000|2022-03-31 18:50:00|11474|11472|11472.5|11470.5|11474.8|11472.8|11471.7|11469.7|4089
1648752900000|2022-03-31 18:55:00|11473.3|11471.3|11470.1|11468.1|11477.2|11475.2|11468.6|11466.6|14305
1648753200000|2022-03-31 19:00:00|11470.9|11468.9|11470.1|11468.1|11471.7|11469.7|11467.8|11465.8|8326
1648753500000|2022-03-31 19:05:00|11469.4|11467.4|11468.6|11466.6|11469.4|11467.4|11467.8|11465.8|2622
1648753800000|2022-03-31 19:10:00|11467.8|11465.8|11466.2|11464.2|11467.8|11465.8|11465.5|11463.5|3279
1648754100000|2022-03-31 19:15:00|11467|11465|11467.8|11465.8|11468.6|11466.6|11466.2|11464.2|3474
1648754400000|2022-03-31 19:20:00|11468.6|11466.6|11468.6|11466.6|11469.4|11467.4|11466.2|11464.2|6984
1648754700000|2022-03-31 19:25:00|11469.4|11467.4|11469.4|11467.4|11470.9|11468.9|11469.4|11467.4|5131
1648755000000|2022-03-31 19:30:00|11468.6|11466.6|11467|11465|11469.4|11467.4|11465.5|11463.5|4253
1648755300000|2022-03-31 19:35:00|11466.2|11464.2|11464.7|11462.7|11467.8|11465.8|11464.7|11462.7|5279
1648755600000|2022-03-31 19:40:00|11465.5|11463.5|11462.3|11460.3|11465.5|11463.5|11461.5|11459.5|5955
1648755900000|2022-03-31 19:45:00|11463.1|11461.1|11465.5|11463.5|11466.2|11464.2|11461.5|11459.5|26449
1648756200000|2022-03-31 19:50:00|11464.7|11462.7|11458.4|11456.4|11466.2|11464.2|11457.6|11455.6|21648
1648756500000|2022-03-31 19:55:00|11457.6|11455.6|11456.1|11454.1|11462.3|11460.3|11448.3|11446.3|22131
1648756800000|2022-03-31 20:00:00|11455.3|11453.3|11456.9|11454.9|11458.4|11456.4|11452.2|11450.2|29539
1648757100000|2022-03-31 20:05:00|11457.6|11455.6|11456.1|11454.1|11458.4|11456.4|11455.3|11453.3|5439
1648757400000|2022-03-31 20:10:00|11455.3|11453.3|11456.9|11454.9|11457.6|11455.6|11454.5|11452.5|6044
1648757700000|2022-03-31 20:15:00|11457.6|11455.6|11456.9|11454.9|11459.2|11457.2|11456.9|11454.9|3795
1648758000000|2022-03-31 20:20:00|11457.6|11455.6|11454.5|11452.5|11460|11458|11454.5|11452.5|4897
1648758300000|2022-03-31 20:25:00|11453.7|11451.7|11446.7|11444.7|11453.7|11451.7|11445.9|11443.9|7008
1648758600000|2022-03-31 20:30:00|11447.5|11445.5|11450.6|11448.6|11451.4|11449.4|11447.5|11445.5|4315
1648758900000|2022-03-31 20:35:00|11451.4|11449.4|11449.8|11447.8|11451.4|11449.4|11449|11447|2792
1648759200000|2022-03-31 20:40:00|11449|11447|11448.3|11446.3|11449.8|11447.8|11447.5|11445.5|3540
1648759500000|2022-03-31 20:45:00|11446.7|11444.7|11449|11447|11449.8|11447.8|11446.7|11444.7|3386
1648759800000|2022-03-31 20:50:00|11449.8|11447.8|11448.3|11446.3|11449.8|11447.8|11447.5|11445.5|2013
1648760100000|2022-03-31 20:55:00|11449|11447|11449|11447|11449|11447|11447.5|11445.5|1507
1648764000000|2022-03-31 22:00:00|11450.6|11448.6|11438.9|11436.9|11450.6|11448.6|11437.7|11435.7|1317
1648764300000|2022-03-31 22:05:00|11438.5|11436.5|11437.3|11435.3|11439.3|11437.3|11435.8|11433.8|534
1648764600000|2022-03-31 22:10:00|11438.1|11436.1|11439.7|11437.7|11439.7|11437.7|11437.3|11435.3|1720
1648764900000|2022-03-31 22:15:00|11438.9|11436.9|11435.8|11433.8|11439.7|11437.7|11435.8|11433.8|1247
1648765200000|2022-03-31 22:20:00|11435|11433|11437.3|11435.3|11438.1|11436.1|11435|11433|902
1648765500000|2022-03-31 22:25:00|11436.5|11434.5|11430.3|11428.3|11437.3|11435.3|11429.5|11427.5|2252
1648765800000|2022-03-31 22:30:00|11431.1|11429.1|11436.5|11434.5|11436.5|11434.5|11431.1|11429.1|1112
1648766100000|2022-03-31 22:35:00|11437.3|11435.3|11440.5|11438.5|11440.5|11438.5|11437.3|11435.3|615
1648766400000|2022-03-31 22:40:00|11441.2|11439.2|11440.5|11438.5|11442|11440|11439.7|11437.7|563
1648766700000|2022-03-31 22:45:00|11441.2|11439.2|11444.4|11442.4|11445.1|11443.1|11440.5|11438.5|440
1648767000000|2022-03-31 22:50:00|11442.8|11440.8|11444.4|11442.4|11445.1|11443.1|11442.8|11440.8|342
1648767300000|2022-03-31 22:55:00|11443.6|11441.6|11441.2|11439.2|11443.6|11441.6|11441.2|11439.2|181
1648767600000|2022-03-31 23:00:00|11441.6|11439.6|11442|11440|11442.4|11440.4|11440.5|11438.5|269
1648767900000|2022-03-31 23:05:00|11442.8|11440.8|11442.8|11440.8|11442.8|11440.8|11441.2|11439.2|308
1648768200000|2022-03-31 23:10:00|11443.2|11441.2|11444.4|11442.4|11444.4|11442.4|11443.2|11441.2|706
1648768500000|2022-03-31 23:15:00|11445.1|11443.1|11445.1|11443.1|11445.9|11443.9|11444.4|11442.4|380
1648768800000|2022-03-31 23:20:00|11445.5|11443.5|11445.9|11443.9|11445.9|11443.9|11445.1|11443.1|198
1648769100000|2022-03-31 23:25:00|11445.1|11443.1|11442.8|11440.8|11445.1|11443.1|11442.8|11440.8|582
1648769400000|2022-03-31 23:30:00|11443.2|11441.2|11444.4|11442.4|11444.4|11442.4|11442.8|11440.8|240
1648769700000|2022-03-31 23:35:00|11443.6|11441.6|11443.2|11441.2|11444.4|11442.4|11443.2|11441.2|175
1648770000000|2022-03-31 23:40:00|11442.8|11440.8|11444.4|11442.4|11444.4|11442.4|11442.8|11440.8|274
1648770300000|2022-03-31 23:45:00|11445.1|11443.1|11446.7|11444.7|11447.5|11445.5|11445.1|11443.1|578
1648770600000|2022-03-31 23:50:00|11447.5|11445.5|11446.7|11444.7|11448.3|11446.3|11446.7|11444.7|295
1648770900000|2022-03-31 23:55:00|11447.1|11445.1|11447.1|11445.1|11447.5|11445.5|11445.1|11443.1|464
1648771200000|2022-04-01 00:00:00|11446.7|11444.7|11439.7|11437.7|11447.1|11445.1|11439.7|11437.7|683
1648771500000|2022-04-01 00:05:00|11438.9|11436.9|11440.5|11438.5|11440.5|11438.5|11438.1|11436.1|317
1648771800000|2022-04-01 00:10:00|11439.7|11437.7|11438.9|11436.9|11440.5|11438.5|11436.5|11434.5|532
1648772100000|2022-04-01 00:15:00|11438.1|11436.1|11435.8|11433.8|11440.5|11438.5|11435.4|11433.4|646
1648772400000|2022-04-01 00:20:00|11435.4|11433.4|11431.9|11429.9|11435.4|11433.4|11431.1|11429.1|1632
1648772700000|2022-04-01 00:25:00|11431.1|11429.1|11430.3|11428.3|11431.9|11429.9|11429.5|11427.5|611
1648773000000|2022-04-01 00:30:00|11429.5|11427.5|11430.3|11428.3|11430.3|11428.3|11426.4|11424.4|938
1648773300000|2022-04-01 00:35:00|11429.5|11427.5|11428.7|11426.7|11431.1|11429.1|11428|11426|1214
1648773600000|2022-04-01 00:40:00|11429.1|11427.1|11432.6|11430.6|11432.6|11430.6|11428.7|11426.7|381
1648773900000|2022-04-01 00:45:00|11433.4|11431.4|11434.2|11432.2|11434.2|11432.2|11431.9|11429.9|407
1648774200000|2022-04-01 00:50:00|11433.4|11431.4|11432.6|11430.6|11434.2|11432.2|11432.6|11430.6|417
1648774500000|2022-04-01 00:55:00|11431.9|11429.9|11434.2|11432.2|11434.2|11432.2|11431.1|11429.1|606
1648774800000|2022-04-01 01:00:00|11435|11433|11433.4|11431.4|11436.2|11434.2|11431.1|11429.1|879
1648775100000|2022-04-01 01:05:00|11434.2|11432.2|11436.5|11434.5|11436.5|11434.5|11434.2|11432.2|298
1648775400000|2022-04-01 01:10:00|11435.8|11433.8|11435.8|11433.8|11436.5|11434.5|11434.6|11432.6|614
1648775700000|2022-04-01 01:15:00|11436.5|11434.5|11434.2|11432.2|11436.5|11434.5|11433.4|11431.4|780
1648776000000|2022-04-01 01:20:00|11434.6|11432.6|11433|11431|11434.6|11432.6|11431.9|11429.9|508
1648776300000|2022-04-01 01:25:00|11432.6|11430.6|11431.1|11429.1|11432.6|11430.6|11430.3|11428.3|1063
1648776600000|2022-04-01 01:30:00|11431.9|11429.9|11431.1|11429.1|11432.6|11430.6|11431.1|11429.1|460
1648776900000|2022-04-01 01:35:00|11431.9|11429.9|11436.5|11434.5|11436.5|11434.5|11431.9|11429.9|790
1648777200000|2022-04-01 01:40:00|11436.9|11434.9|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|599
1648777500000|2022-04-01 01:45:00|11436.5|11434.5|11437.3|11435.3|11437.3|11435.3|11436.5|11434.5|208
1648777800000|2022-04-01 01:50:00|11438.1|11436.1|11439.7|11437.7|11439.7|11437.7|11438.1|11436.1|1063
1648778100000|2022-04-01 01:55:00|11440.5|11438.5|11438.9|11436.9|11440.5|11438.5|11438.9|11436.9|396
1648778400000|2022-04-01 02:00:00|11438.1|11436.1|11435.8|11433.8|11438.1|11436.1|11435.8|11433.8|801
1648778700000|2022-04-01 02:05:00|11435.4|11433.4|11435.8|11433.8|11436.5|11434.5|11435|11433|321
1648779000000|2022-04-01 02:10:00|11436.5|11434.5|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|292
1648779300000|2022-04-01 02:15:00|11436.5|11434.5|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|272
1648779600000|2022-04-01 02:20:00|11436.9|11434.9|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|387
1648779900000|2022-04-01 02:25:00|11436.5|11434.5|11435.8|11433.8|11436.5|11434.5|11435|11433|252
1648780200000|2022-04-01 02:30:00|11435.4|11433.4|11431.9|11429.9|11435.4|11433.4|11431.9|11429.9|435
1648780500000|2022-04-01 02:35:00|11432.6|11430.6|11431.9|11429.9|11433.4|11431.4|11431.1|11429.1|186
1648780800000|2022-04-01 02:40:00|11431.1|11429.1|11430.3|11428.3|11431.9|11429.9|11429.5|11427.5|312
1648781100000|2022-04-01 02:45:00|11431.1|11429.1|11428.7|11426.7|11431.1|11429.1|11428.7|11426.7|444
1648781400000|2022-04-01 02:50:00|11428|11426|11427.2|11425.2|11428.7|11426.7|11425.6|11423.6|979
1648781700000|2022-04-01 02:55:00|11428|11426|11427.2|11425.2|11428|11426|11426.4|11424.4|240
1648782000000|2022-04-01 03:00:00|11426.4|11424.4|11427.2|11425.2|11428|11426|11426.4|11424.4|272
1648782300000|2022-04-01 03:05:00|11428|11426|11428.7|11426.7|11428.7|11426.7|11427.6|11425.6|400
1648782600000|2022-04-01 03:10:00|11428.3|11426.3|11427.2|11425.2|11428.7|11426.7|11426.4|11424.4|300
1648782900000|2022-04-01 03:15:00|||||||||88
1648783200000|2022-04-01 03:20:00|11427.6|11425.6|11427.2|11425.2|11427.6|11425.6|11427.2|11425.2|275
1648783500000|2022-04-01 03:25:00|11427.6|11425.6|11428|11426|11428|11426|11427.6|11425.6|132
1648783800000|2022-04-01 03:30:00|11427.2|11425.2|11426.4|11424.4|11428|11426|11426.4|11424.4|829
1648784100000|2022-04-01 03:35:00|11425.6|11423.6|11426.4|11424.4|11428|11426|11425.6|11423.6|592
1648784400000|2022-04-01 03:40:00|11425.6|11423.6|11424|11422|11426.4|11424.4|11422.5|11420.5|631
1648784700000|2022-04-01 03:45:00|11424.4|11422.4|11424.8|11422.8|11424.8|11422.8|11424|11422|300
1648785000000|2022-04-01 03:50:00|11424.4|11422.4|11427.2|11425.2|11428|11426|11424|11422|604
1648785300000|2022-04-01 03:55:00|11426.4|11424.4|11427.2|11425.2|11427.2|11425.2|11425.6|11423.6|377
1648785600000|2022-04-01 04:00:00|11427.6|11425.6|11428|11426|11428.7|11426.7|11426.8|11424.8|342
1648785900000|2022-04-01 04:05:00|11427.6|11425.6|11427.2|11425.2|11428|11426|11427.2|11425.2|240
1648786200000|2022-04-01 04:10:00|||||||||48
1648786500000|2022-04-01 04:15:00|11428|11426|11428|11426|11428.7|11426.7|11428|11426|133
1648786800000|2022-04-01 04:20:00|11428.3|11426.3|11428|11426|11428.7|11426.7|11428|11426|56
1648787100000|2022-04-01 04:25:00|||||||||55
1648787400000|2022-04-01 04:30:00|11427.2|11425.2|11428|11426|11428.7|11426.7|11427.2|11425.2|283
1648787700000|2022-04-01 04:35:00|11428.7|11426.7|11429.5|11427.5|11429.5|11427.5|11428|11426|1073
1648788000000|2022-04-01 04:40:00|11428.7|11426.7|11428.7|11426.7|11428.7|11426.7|11428|11426|215
1648788300000|2022-04-01 04:45:00|11428|11426|11429.5|11427.5|11429.5|11427.5|11428|11426|259
1648788600000|2022-04-01 04:50:00|11430.3|11428.3|11429.5|11427.5|11430.3|11428.3|11429.5|11427.5|167
1648788900000|2022-04-01 04:55:00|11430.3|11428.3|11428|11426|11430.3|11428.3|11428|11426|177
1648789200000|2022-04-01 05:00:00|11428.7|11426.7|11426.4|11424.4|11428.7|11426.7|11426.4|11424.4|224
1648789500000|2022-04-01 05:05:00|11426|11424|11427.2|11425.2|11427.2|11425.2|11425.6|11423.6|207
1648789800000|2022-04-01 05:10:00|11428|11426|11428.7|11426.7|11428.7|11426.7|11428|11426|404
1648790100000|2022-04-01 05:15:00|11428|11426|11429.5|11427.5|11429.5|11427.5|11428|11426|179
1648790400000|2022-04-01 05:20:00|11430.3|11428.3|11429.1|11427.1|11430.3|11428.3|11428.7|11426.7|278
1648790700000|2022-04-01 05:25:00|11429.5|11427.5|11429.5|11427.5|11429.5|11427.5|11428.7|11426.7|115
1648791000000|2022-04-01 05:30:00|11430.3|11428.3|11430.3|11428.3|11431.1|11429.1|11429.5|11427.5|188
1648791300000|2022-04-01 05:35:00|11429.9|11427.9|11431.1|11429.1|11431.1|11429.1|11429.5|11427.5|124
1648791600000|2022-04-01 05:40:00|11431.9|11429.9|11432.6|11430.6|11433.4|11431.4|11431.1|11429.1|1145
1648791900000|2022-04-01 05:45:00|11431.9|11429.9|11433.4|11431.4|11433.4|11431.4|11431.9|11429.9|372
1648792200000|2022-04-01 05:50:00|11432.6|11430.6|11433.4|11431.4|11434.2|11432.2|11432.6|11430.6|866
1648792500000|2022-04-01 05:55:00|11434.2|11432.2|11433.4|11431.4|11434.2|11432.2|11432.6|11430.6|755
1648792800000|2022-04-01 06:00:00|11432.6|11430.6|11433.8|11431.8|11435.8|11433.8|11432.6|11430.6|1038
1648793100000|2022-04-01 06:05:00|11433.4|11431.4|11433.4|11431.4|11435|11433|11431.9|11429.9|647
1648793400000|2022-04-01 06:10:00|11433.8|11431.8|11431.1|11429.1|11434.2|11432.2|11430.3|11428.3|1043
1648793700000|2022-04-01 06:15:00|11430.7|11428.7|11434.2|11432.2|11435|11433|11430.3|11428.3|1240
1648794000000|2022-04-01 06:20:00|11433.4|11431.4|11435|11433|11435.8|11433.8|11433.4|11431.4|1016
1648794300000|2022-04-01 06:25:00|11434.2|11432.2|11433.4|11431.4|11435|11433|11433.4|11431.4|628
1648794600000|2022-04-01 06:30:00|11434.2|11432.2|11434.2|11432.2|11434.2|11432.2|11433.4|11431.4|270
1648794900000|2022-04-01 06:35:00|11435|11433|11434.2|11432.2|11435.8|11433.8|11433.4|11431.4|704
1648795200000|2022-04-01 06:40:00|11433.4|11431.4|11435|11433|11435.8|11433.8|11433.4|11431.4|229
1648795500000|2022-04-01 06:45:00|11435.4|11433.4|11439.7|11437.7|11439.7|11437.7|11435|11433|1095
1648795800000|2022-04-01 06:50:00|11438.9|11436.9|11436.5|11434.5|11438.9|11436.9|11436.5|11434.5|834
1648796100000|2022-04-01 06:55:00|11435.8|11433.8|11433.4|11431.4|11435.8|11433.8|11432.6|11430.6|1588
1648796400000|2022-04-01 07:00:00|11434.2|11432.2|11431.9|11429.9|11434.2|11432.2|11431.1|11429.1|1548
1648796700000|2022-04-01 07:05:00|11431.1|11429.1|11429.5|11427.5|11431.9|11429.9|11429.5|11427.5|1633
1648797000000|2022-04-01 07:10:00|11430.3|11428.3|11427.2|11425.2|11430.3|11428.3|11426.4|11424.4|2290
1648797300000|2022-04-01 07:15:00|11426.4|11424.4|11421.7|11419.7|11427.2|11425.2|11421.7|11419.7|3329
1648797600000|2022-04-01 07:20:00|11422.5|11420.5|11424|11422|11424.8|11422.8|11421.7|11419.7|2072
1648797900000|2022-04-01 07:25:00|11423.3|11421.3|11420.1|11418.1|11424.8|11422.8|11420.1|11418.1|2102
1648798200000|2022-04-01 07:30:00|11420.9|11418.9|11418.6|11416.6|11420.9|11418.9|11415.5|11413.5|4499
1648798500000|2022-04-01 07:35:00|11417.8|11415.8|11420.1|11418.1|11420.1|11418.1|11417.8|11415.8|2419
1648798800000|2022-04-01 07:40:00|11420.9|11418.9|11414.7|11412.7|11421.7|11419.7|11413.1|11411.1|2352
1648799100000|2022-04-01 07:45:00|11413.9|11411.9|11415.5|11413.5|11418.6|11416.6|11413.9|11411.9|3211
1648799400000|2022-04-01 07:50:00|11416.2|11414.2|11415.5|11413.5|11416.2|11414.2|11413.9|11411.9|2333
1648799700000|2022-04-01 07:55:00|11416.2|11414.2|11408|11406|11416.2|11414.2|11404.5|11402.5|7056
1648800000000|2022-04-01 08:00:00|11408.4|11406.4|11411.5|11409.5|11411.5|11409.5|11406.9|11404.9|2269
1648800300000|2022-04-01 08:05:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11410.8|11408.8|1043
1648800600000|2022-04-01 08:10:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11412.3|11410.3|1447
1648800900000|2022-04-01 08:15:00|11413.9|11411.9|11413.9|11411.9|11415.5|11413.5|11411.5|11409.5|1623
1648801200000|2022-04-01 08:20:00|11413.1|11411.1|11413.9|11411.9|11414.7|11412.7|11412.3|11410.3|1353
1648801500000|2022-04-01 08:25:00|11413.1|11411.1|11416.2|11414.2|11416.2|11414.2|11413.1|11411.1|1979
1648801800000|2022-04-01 08:30:00|11417|11415|11416.2|11414.2|11417.8|11415.8|11416.2|11414.2|1618
1648802100000|2022-04-01 08:35:00|11417|11415|11417.8|11415.8|11419.4|11417.4|11417|11415|859
1648802400000|2022-04-01 08:40:00|11417|11415|11417.8|11415.8|11419|11417|11417|11415|575
1648802700000|2022-04-01 08:45:00|11418.6|11416.6|11416.2|11414.2|11418.6|11416.6|11415.5|11413.5|1240
1648803000000|2022-04-01 08:50:00|11415.5|11413.5|11417.8|11415.8|11417.8|11415.8|11415.5|11413.5|871
1648803300000|2022-04-01 08:55:00|11417|11415|11415.5|11413.5|11417.8|11415.8|11415.5|11413.5|938
1648803600000|2022-04-01 09:00:00|11416.2|11414.2|11419.4|11417.4|11419.4|11417.4|11416.2|11414.2|1345
1648803900000|2022-04-01 09:05:00|11419.8|11417.8|11420.9|11418.9|11420.9|11418.9|11419.4|11417.4|1059
1648804200000|2022-04-01 09:10:00|11420.1|11418.1|11418.6|11416.6|11420.1|11418.1|11417.8|11415.8|876
1648804500000|2022-04-01 09:15:00|11419.4|11417.4|11420.9|11418.9|11421.7|11419.7|11418.6|11416.6|760
1648804800000|2022-04-01 09:20:00|11421.7|11419.7|11420.9|11418.9|11422.5|11420.5|11416.2|11414.2|3215
1648805100000|2022-04-01 09:25:00|11420.5|11418.5|11422.5|11420.5|11423.3|11421.3|11420.5|11418.5|1854
1648805400000|2022-04-01 09:30:00|11423.3|11421.3|11422.5|11420.5|11423.3|11421.3|11420.9|11418.9|689
1648805700000|2022-04-01 09:35:00|11422.1|11420.1|11424.8|11422.8|11425.6|11423.6|11421.7|11419.7|1026
1648806000000|2022-04-01 09:40:00|11425.6|11423.6|11426.4|11424.4|11428.7|11426.7|11424.8|11422.8|2377
1648806300000|2022-04-01 09:45:00|11427.2|11425.2|11424.8|11422.8|11427.2|11425.2|11424.8|11422.8|734
1648806600000|2022-04-01 09:50:00|11425.6|11423.6|11425.6|11423.6|11426.4|11424.4|11424.4|11422.4|616
1648806900000|2022-04-01 09:55:00|11424.8|11422.8|11423.3|11421.3|11425.6|11423.6|11422.5|11420.5|806
1648807200000|2022-04-01 10:00:00|11422.5|11420.5|11419.4|11417.4|11422.5|11420.5|11419.4|11417.4|1031
1648807500000|2022-04-01 10:05:00|11418.6|11416.6|11420.9|11418.9|11420.9|11418.9|11418.6|11416.6|1213
1648807800000|2022-04-01 10:10:00|11420.1|11418.1|11421.7|11419.7|11421.7|11419.7|11419.4|11417.4|1162
1648808100000|2022-04-01 10:15:00|11420.9|11418.9|11425.6|11423.6|11425.6|11423.6|11420.9|11418.9|1084
1648808400000|2022-04-01 10:20:00|11426.4|11424.4|11427.2|11425.2|11428|11426|11425.6|11423.6|1058
1648808700000|2022-04-01 10:25:00|11427.6|11425.6|11428|11426|11428.7|11426.7|11427.2|11425.2|621
1648809000000|2022-04-01 10:30:00|11428.7|11426.7|11429.5|11427.5|11430.3|11428.3|11428|11426|958
1648809300000|2022-04-01 10:35:00|11428.7|11426.7|11428|11426|11428.7|11426.7|11425.6|11423.6|910
1648809600000|2022-04-01 10:40:00|11428.7|11426.7|11428|11426|11428.7|11426.7|11427.2|11425.2|782
1648809900000|2022-04-01 10:45:00|11427.2|11425.2|11425.6|11423.6|11427.2|11425.2|11425.6|11423.6|979
1648810200000|2022-04-01 10:50:00|11424.8|11422.8|11426.4|11424.4|11427.2|11425.2|11424|11422|1842
1648810500000|2022-04-01 10:55:00|11427.2|11425.2|11423.3|11421.3|11427.2|11425.2|11423.3|11421.3|856
1648810800000|2022-04-01 11:00:00|11424|11422|11424|11422|11424.8|11422.8|11420.9|11418.9|2412
1648811100000|2022-04-01 11:05:00|11423.3|11421.3|11420.1|11418.1|11423.3|11421.3|11420.1|11418.1|2037
1648811400000|2022-04-01 11:10:00|11419.4|11417.4|11419.4|11417.4|11421.7|11419.7|11417.8|11415.8|1246
1648811700000|2022-04-01 11:15:00|11419|11417|11421.7|11419.7|11421.7|11419.7|11417.8|11415.8|1286
1648812000000|2022-04-01 11:20:00|11422.5|11420.5|11422.5|11420.5|11424.8|11422.8|11420.1|11418.1|3504
1648812300000|2022-04-01 11:25:00|11423.3|11421.3|11422.5|11420.5|11423.3|11421.3|11420.9|11418.9|3279
1648812600000|2022-04-01 11:30:00|11421.7|11419.7|11418.6|11416.6|11421.7|11419.7|11418.6|11416.6|1346
1648812900000|2022-04-01 11:35:00|11417.8|11415.8|11421.7|11419.7|11421.7|11419.7|11417.8|11415.8|1915
1648813200000|2022-04-01 11:40:00|11422.5|11420.5|11423.3|11421.3|11424|11422|11421.7|11419.7|1125
1648813500000|2022-04-01 11:45:00|11424|11422|11424.8|11422.8|11425.6|11423.6|11423.3|11421.3|787
1648813800000|2022-04-01 11:50:00|11425.6|11423.6|11425.6|11423.6|11425.6|11423.6|11423.3|11421.3|1207
1648814100000|2022-04-01 11:55:00|11426.4|11424.4|11424.8|11422.8|11426.4|11424.4|11424.8|11422.8|1943
1648814400000|2022-04-01 12:00:00|11425.2|11423.2|11424|11422|11425.6|11423.6|11422.5|11420.5|2728
1648814700000|2022-04-01 12:05:00|11423.3|11421.3|11421.7|11419.7|11425.6|11423.6|11420.9|11418.9|3279
1648815000000|2022-04-01 12:10:00|11422.5|11420.5|11420.1|11418.1|11424|11422|11419.4|11417.4|2988
1648815300000|2022-04-01 12:15:00|11419.8|11417.8|11417.8|11415.8|11421.7|11419.7|11417.8|11415.8|3695
1648815600000|2022-04-01 12:20:00|11417|11415|11420.9|11418.9|11423.3|11421.3|11415.5|11413.5|5639
1648815900000|2022-04-01 12:25:00|11421.7|11419.7|11424.8|11422.8|11426.4|11424.4|11421.7|11419.7|7610
1648816200000|2022-04-01 12:30:00|11424.4|11422.4|11410|11408|11428|11426|11405.3|11403.3|19931
1648816500000|2022-04-01 12:35:00|11410.8|11408.8|11407.6|11405.6|11412.3|11410.3|11404.5|11402.5|9386
1648816800000|2022-04-01 12:40:00|11408|11406|11406.1|11404.1|11410|11408|11404.5|11402.5|6391
1648817100000|2022-04-01 12:45:00|11406.5|11404.5|11404.5|11402.5|11410|11408|11404.5|11402.5|5505
1648817400000|2022-04-01 12:50:00|11403.7|11401.7|11399|11397|11404.5|11402.5|11399|11397|6533
1648817700000|2022-04-01 12:55:00|11398.3|11396.3|11393.6|11391.6|11399|11397|11393.6|11391.6|7644
1648818000000|2022-04-01 13:00:00|11394.4|11392.4|11398.3|11396.3|11398.3|11396.3|11394.4|11392.4|6406
1648818300000|2022-04-01 13:05:00|11397.5|11395.5|11399|11397|11401.4|11399.4|11396.7|11394.7|6199
1648818600000|2022-04-01 13:10:00|11399.8|11397.8|11395.9|11393.9|11400.6|11398.6|11395.1|11393.1|3458
1648818900000|2022-04-01 13:15:00|11396.7|11394.7|11397.5|11395.5|11399|11397|11396.7|11394.7|5079
1648819200000|2022-04-01 13:20:00|11397.9|11395.9|11396.3|11394.3|11398.3|11396.3|11394.4|11392.4|4908
1648819500000|2022-04-01 13:25:00|11395.9|11393.9|11392|11390|11398.3|11396.3|11390.5|11388.5|6914
1648819800000|2022-04-01 13:30:00|11391.2|11389.2|11387.3|11385.3|11392.8|11390.8|11385.8|11383.8|7618
1648820100000|2022-04-01 13:35:00|11386.5|11384.5|11391.2|11389.2|11392|11390|11385.8|11383.8|6108
1648820400000|2022-04-01 13:40:00|11390.5|11388.5|11391.2|11389.2|11392.8|11390.8|11389.7|11387.7|4793
1648820700000|2022-04-01 13:45:00|11390.8|11388.8|11392|11390|11394.4|11392.4|11390.5|11388.5|5069
1648821000000|2022-04-01 13:50:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11390.5|11388.5|4418
1648821300000|2022-04-01 13:55:00|11395.9|11393.9|11394.4|11392.4|11396.7|11394.7|11393.6|11391.6|4158
1648821600000|2022-04-01 14:00:00|11397.1|11395.1|11396.7|11394.7|11397.5|11395.5|11391.2|11389.2|8245
1648821900000|2022-04-01 14:05:00|11395.9|11393.9|11395.9|11393.9|11399.8|11397.8|11395.9|11393.9|4955
1648822200000|2022-04-01 14:10:00|11396.3|11394.3|11399|11397|11399.8|11397.8|11394.4|11392.4|4079
1648822500000|2022-04-01 14:15:00|11398.3|11396.3|11395.1|11393.1|11400.2|11398.2|11394.4|11392.4|2560
1648822800000|2022-04-01 14:20:00|11394.4|11392.4|11397.5|11395.5|11399|11397|11394.4|11392.4|1825
1648823100000|2022-04-01 14:25:00|11396.7|11394.7|11395.1|11393.1|11396.7|11394.7|11394.4|11392.4|1600
1648823400000|2022-04-01 14:30:00|11394.4|11392.4|11392.8|11390.8|11395.9|11393.9|11391.2|11389.2|2944
1648823700000|2022-04-01 14:35:00|11392.4|11390.4|11388.9|11386.9|11394.4|11392.4|11388.9|11386.9|5396
1648824000000|2022-04-01 14:40:00|11389.7|11387.7|11388.1|11386.1|11390.5|11388.5|11385.8|11383.8|3951
1648824300000|2022-04-01 14:45:00|11387.3|11385.3|11389.7|11387.7|11390.5|11388.5|11386.5|11384.5|3638
1648824600000|2022-04-01 14:50:00|11390.5|11388.5|11390.5|11388.5|11392|11390|11389.7|11387.7|3399
1648824900000|2022-04-01 14:55:00|11389.7|11387.7|11394.4|11392.4|11395.1|11393.1|11389.7|11387.7|4402
1648825200000|2022-04-01 15:00:00|11393.6|11391.6|11392|11390|11394.4|11392.4|11389.7|11387.7|3239
1648825500000|2022-04-01 15:05:00|11391.6|11389.6|11388.9|11386.9|11392.8|11390.8|11387.3|11385.3|4247
1648825800000|2022-04-01 15:10:00|11389.7|11387.7|11393.6|11391.6|11394.4|11392.4|11389.7|11387.7|1730
1648826100000|2022-04-01 15:15:00|11394.4|11392.4|11398.3|11396.3|11399|11397|11393.6|11391.6|2994
1648826400000|2022-04-01 15:20:00|11397.5|11395.5|11398.3|11396.3|11401.4|11399.4|11396.7|11394.7|4952
1648826700000|2022-04-01 15:25:00|11399.8|11397.8|11397.5|11395.5|11400.6|11398.6|11396.7|11394.7|3533
1648827000000|2022-04-01 15:30:00|11397.9|11395.9|11395.9|11393.9|11398.3|11396.3|11395.1|11393.1|3210
1648827300000|2022-04-01 15:35:00|11395.5|11393.5|11400.6|11398.6|11400.6|11398.6|11394.4|11392.4|3149
1648827600000|2022-04-01 15:40:00|11401.4|11399.4|11405.3|11403.3|11405.3|11403.3|11401.4|11399.4|4157
1648827900000|2022-04-01 15:45:00|11404.5|11402.5|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|2634
1648828200000|2022-04-01 15:50:00|11404.5|11402.5|11403.7|11401.7|11406.9|11404.9|11402.6|11400.6|3422
1648828500000|2022-04-01 15:55:00|11403|11401|11405.3|11403.3|11406.9|11404.9|11403|11401|3709
1648828800000|2022-04-01 16:00:00|11404.9|11402.9|11405.3|11403.3|11406.9|11404.9|11404.5|11402.5|2480
1648829100000|2022-04-01 16:05:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11403.7|11401.7|2594
1648829400000|2022-04-01 16:10:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|3664
1648829700000|2022-04-01 16:15:00|11406.1|11404.1|11408.4|11406.4|11409.2|11407.2|11404.5|11402.5|4186
1648830000000|2022-04-01 16:20:00|11407.6|11405.6|11404.5|11402.5|11407.6|11405.6|11403.7|11401.7|3378
1648830300000|2022-04-01 16:25:00|11403.7|11401.7|11403.7|11401.7|11405.3|11403.3|11403|11401|1516
1648830600000|2022-04-01 16:30:00|11404.5|11402.5|11406.1|11404.1|11406.1|11404.1|11404.5|11402.5|1113
1648830900000|2022-04-01 16:35:00|11405.7|11403.7|11406.9|11404.9|11407.6|11405.6|11405.3|11403.3|2359
1648831200000|2022-04-01 16:40:00|11407.6|11405.6|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|1191
1648831500000|2022-04-01 16:45:00|11407.6|11405.6|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|2268
1648831800000|2022-04-01 16:50:00|11409.2|11407.2|11410|11408|11410|11408|11408.4|11406.4|3351
1648832100000|2022-04-01 16:55:00|11410.8|11408.8|11407.6|11405.6|11411.5|11409.5|11406.9|11404.9|3123
1648832400000|2022-04-01 17:00:00|11408.4|11406.4|11409.2|11407.2|11410.8|11408.8|11406.9|11404.9|2351
1648832700000|2022-04-01 17:05:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11406.9|11404.9|1193
1648833000000|2022-04-01 17:10:00|11409.2|11407.2|11410.8|11408.8|11411.5|11409.5|11408.4|11406.4|1560
1648833300000|2022-04-01 17:15:00|11411.5|11409.5|11412.3|11410.3|11413.9|11411.9|11410.8|11408.8|4185
1648833600000|2022-04-01 17:20:00|11413.1|11411.1|11412.3|11410.3|11413.9|11411.9|11411.5|11409.5|2251
1648833900000|2022-04-01 17:25:00|11411.5|11409.5|11412.3|11410.3|11413.1|11411.1|11411.5|11409.5|1807
1648834200000|2022-04-01 17:30:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11410.8|11408.8|1563
1648834500000|2022-04-01 17:35:00|11413.9|11411.9|11407.6|11405.6|11413.9|11411.9|11407.6|11405.6|4260
1648834800000|2022-04-01 17:40:00|11408.4|11406.4|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|1000
1648835100000|2022-04-01 17:45:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11405.3|11403.3|1353
1648835400000|2022-04-01 17:50:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11406.1|11404.1|1275
1648835700000|2022-04-01 17:55:00|11408.4|11406.4|11407.6|11405.6|11409.2|11407.2|11406.9|11404.9|1005
1648836000000|2022-04-01 18:00:00|11406.9|11404.9|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|1492
1648836300000|2022-04-01 18:05:00|11406.1|11404.1|11403.7|11401.7|11406.1|11404.1|11403|11401|1826
1648836600000|2022-04-01 18:10:00|11403|11401|11403|11401|11403.7|11401.7|11402.2|11400.2|2130
1648836900000|2022-04-01 18:15:00|11403.7|11401.7|11406.9|11404.9|11407.6|11405.6|11403|11401|2862
1648837200000|2022-04-01 18:20:00|11406.1|11404.1|11403|11401|11406.9|11404.9|11402.2|11400.2|2823
1648837500000|2022-04-01 18:25:00|11402.2|11400.2|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|4047
1648837800000|2022-04-01 18:30:00|11404.5|11402.5|11405.3|11403.3|11405.3|11403.3|11403|11401|1949
1648838100000|2022-04-01 18:35:00|11406.1|11404.1|11405.3|11403.3|11406.1|11404.1|11404.5|11402.5|1651
1648838400000|2022-04-01 18:40:00|11405.7|11403.7|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|1943
1648838700000|2022-04-01 18:45:00|11406.9|11404.9|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|1741
1648839000000|2022-04-01 18:50:00|11407.6|11405.6|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|1524
1648839300000|2022-04-01 18:55:00|11405.3|11403.3|11403|11401|11409.2|11407.2|11403|11401|6183
1648839600000|2022-04-01 19:00:00|11402.2|11400.2|11399.8|11397.8|11404.5|11402.5|11399|11397|28889
1648839900000|2022-04-01 19:05:00|11400.6|11398.6|11395.9|11393.9|11400.6|11398.6|11395.9|11393.9|3117
1648840200000|2022-04-01 19:10:00|11396.7|11394.7|11395.9|11393.9|11399|11397|11395.9|11393.9|2972
1648840500000|2022-04-01 19:15:00|11396.3|11394.3|11399|11397|11399.8|11397.8|11395.9|11393.9|2953
1648840800000|2022-04-01 19:20:00|11398.7|11396.7|11399.8|11397.8|11399.8|11397.8|11398.3|11396.3|1944
1648841100000|2022-04-01 19:25:00|11399|11397|11399|11397|11399.8|11397.8|11397.5|11395.5|1818
1648841400000|2022-04-01 19:30:00|11398.3|11396.3|11396.7|11394.7|11399|11397|11395.1|11393.1|1848
1648841700000|2022-04-01 19:35:00|11395.9|11393.9|11396.7|11394.7|11397.5|11395.5|11395.9|11393.9|1507
1648842000000|2022-04-01 19:40:00|11397.5|11395.5|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|2145
1648842300000|2022-04-01 19:45:00|11396.7|11394.7|11396.7|11394.7|11397.5|11395.5|11395.9|11393.9|2938
1648842600000|2022-04-01 19:50:00|11395.9|11393.9|11395.9|11393.9|11395.9|11393.9|11394.4|11392.4|1620
1648842900000|2022-04-01 19:55:00|11395.5|11393.5|11391.2|11389.2|11395.9|11393.9|11391.2|11389.2|4948
1648843200000|2022-04-01 20:00:00|11392|11390|11397.5|11395.5|11399|11397|11392|11390|6677
1648843500000|2022-04-01 20:05:00|11398.3|11396.3|11400.6|11398.6|11400.6|11398.6|11397.5|11395.5|1702
1648843800000|2022-04-01 20:10:00|11400.2|11398.2|11400.6|11398.6|11400.6|11398.6|11399.8|11397.8|1340
1648844100000|2022-04-01 20:15:00|11399.8|11397.8|11399|11397|11400.6|11398.6|11399|11397|1287
1648844400000|2022-04-01 20:20:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11397.5|11395.5|1103
1648844700000|2022-04-01 20:25:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|2119
1648845000000|2022-04-01 20:30:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|2136
1648845300000|2022-04-01 20:35:00|11396.7|11394.7|11395.9|11393.9|11396.7|11394.7|11395.1|11393.1|928
1648845600000|2022-04-01 20:40:00|11396.7|11394.7|11393.6|11391.6|11396.7|11394.7|11393.6|11391.6|2245
1648845900000|2022-04-01 20:45:00|11392.8|11390.8|11392|11390|11393.6|11391.6|11391.2|11389.2|1541
1648846200000|2022-04-01 20:50:00|11392.8|11390.8|11392|11390|11394.4|11392.4|11392|11390|1482
1648846500000|2022-04-01 20:55:00|11392.4|11390.4|11395.9|11393.9|11395.9|11393.9|11392|11390|1914
1649023200000|2022-04-03 22:00:00|11391.2|11389.2|11384.2|11382.2|11391.2|11389.2|11383.4|11381.4|1017
1649023500000|2022-04-03 22:05:00|11385|11383|11381.1|11379.1|11385.8|11383.8|11379.5|11377.5|952
1649023800000|2022-04-03 22:10:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|212
1649024100000|2022-04-03 22:15:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11381.1|11379.1|579
1649024400000|2022-04-03 22:20:00|11382.6|11380.6|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|320
1649024700000|2022-04-03 22:25:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|732
1649025000000|2022-04-03 22:30:00|11379.9|11377.9|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|1097
1649025300000|2022-04-03 22:35:00|11382.6|11380.6|11386.2|11384.2|11386.5|11384.5|11382.6|11380.6|352
1649025600000|2022-04-03 22:40:00|11386.5|11384.5|11385.8|11383.8|11386.5|11384.5|11385|11383|340
1649025900000|2022-04-03 22:45:00|11386.2|11384.2|11385|11383|11386.5|11384.5|11384.2|11382.2|408
1649026200000|2022-04-03 22:50:00|11385.8|11383.8|11386.5|11384.5|11386.5|11384.5|11385.8|11383.8|85
1649026500000|2022-04-03 22:55:00|11387.3|11385.3|11386.9|11384.9|11387.3|11385.3|11386.5|11384.5|194
1649026800000|2022-04-03 23:00:00|11387.3|11385.3|11386.5|11384.5|11388.1|11386.1|11386.5|11384.5|184
1649027100000|2022-04-03 23:05:00|11386.9|11384.9|11384.2|11382.2|11387.3|11385.3|11384.2|11382.2|163
1649027400000|2022-04-03 23:10:00|11383.8|11381.8|11385|11383|11385|11383|11383.8|11381.8|281
1649027700000|2022-04-03 23:15:00|11384.6|11382.6|11385|11383|11385|11383|11384.2|11382.2|514
1649028000000|2022-04-03 23:20:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11385|11383|211
1649028300000|2022-04-03 23:25:00|11384.6|11382.6|11385|11383|11385|11383|11384.2|11382.2|101
1649028600000|2022-04-03 23:30:00|11384.6|11382.6|11381.9|11379.9|11385|11383|11381.9|11379.9|653
1649028900000|2022-04-03 23:35:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|275
1649029200000|2022-04-03 23:40:00|11382.6|11380.6|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|572
1649029500000|2022-04-03 23:45:00|11380.3|11378.3|11383|11381|11383.4|11381.4|11380.3|11378.3|593
1649029800000|2022-04-03 23:50:00|11382.6|11380.6|11381.1|11379.1|11383.4|11381.4|11381.1|11379.1|216
1649030100000|2022-04-03 23:55:00|11380.7|11378.7|11380.3|11378.3|11381.9|11379.9|11380.3|11378.3|363
1649030400000|2022-04-04 00:00:00|11379.5|11377.5|11383.4|11381.4|11383.4|11381.4|11378.7|11376.7|1316
1649030700000|2022-04-04 00:05:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11382.6|11380.6|571
1649031000000|2022-04-04 00:10:00|11383.4|11381.4|11385.8|11383.8|11385.8|11383.8|11383.4|11381.4|346
1649031300000|2022-04-04 00:15:00|11386.5|11384.5|11386.5|11384.5|11386.5|11384.5|11385.8|11383.8|251
1649031600000|2022-04-04 00:20:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11385.4|11383.4|970
1649031900000|2022-04-04 00:25:00|11385.4|11383.4|11382.6|11380.6|11385.4|11383.4|11382.6|11380.6|288
1649032200000|2022-04-04 00:30:00|11383|11381|11383.4|11381.4|11384.2|11382.2|11381.9|11379.9|619
1649032500000|2022-04-04 00:35:00|11383.8|11381.8|11387.3|11385.3|11387.3|11385.3|11383.4|11381.4|281
1649032800000|2022-04-04 00:40:00|11386.9|11384.9|11387.3|11385.3|11387.3|11385.3|11386.5|11384.5|180
1649033100000|2022-04-04 00:45:00|11386.5|11384.5|11386.5|11384.5|11388.9|11386.9|11386.5|11384.5|484
1649033400000|2022-04-04 00:50:00|11387.3|11385.3|11385.8|11383.8|11387.3|11385.3|11385.8|11383.8|345
1649033700000|2022-04-04 00:55:00|11386.5|11384.5|11387.3|11385.3|11387.3|11385.3|11385.8|11383.8|302
1649034000000|2022-04-04 01:00:00|11386.5|11384.5|11386.5|11384.5|11386.5|11384.5|11385.8|11383.8|305
1649034300000|2022-04-04 01:05:00|11386.2|11384.2|11385.8|11383.8|11386.5|11384.5|11385.8|11383.8|338
1649034600000|2022-04-04 01:10:00|11385|11383|11383.4|11381.4|11385|11383|11383|11381|442
1649034900000|2022-04-04 01:15:00|11383|11381|11382.6|11380.6|11383.4|11381.4|11381.5|11379.5|478
1649035200000|2022-04-04 01:20:00|11383.4|11381.4|11385.8|11383.8|11386.5|11384.5|11383.4|11381.4|252
1649035500000|2022-04-04 01:25:00|11386.2|11384.2|11385|11383|11386.5|11384.5|11384.2|11382.2|329
1649035800000|2022-04-04 01:30:00|11384.2|11382.2|11383.4|11381.4|11385|11383|11382.6|11380.6|405
1649036100000|2022-04-04 01:35:00|11383|11381|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|262
1649036400000|2022-04-04 01:40:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.4|11381.4|409
1649036700000|2022-04-04 01:45:00|11385|11383|11384.2|11382.2|11385.8|11383.8|11384.2|11382.2|342
1649037000000|2022-04-04 01:50:00|11385|11383|11381.9|11379.9|11385|11383|11381.9|11379.9|484
1649037300000|2022-04-04 01:55:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|417
1649037600000|2022-04-04 02:00:00|11382.6|11380.6|11381.9|11379.9|11383.4|11381.4|11381.9|11379.9|639
1649037900000|2022-04-04 02:05:00|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|164
1649038200000|2022-04-04 02:10:00|11380.7|11378.7|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|494
1649038500000|2022-04-04 02:15:00|11379.5|11377.5|11378|11376|11379.5|11377.5|11376.4|11374.4|1443
1649038800000|2022-04-04 02:20:00|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|173
1649039100000|2022-04-04 02:25:00|11379.5|11377.5|11380.7|11378.7|11381.1|11379.1|11379.5|11377.5|215
1649039400000|2022-04-04 02:30:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11380.3|11378.3|38
1649039700000|2022-04-04 02:35:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|262
1649040000000|2022-04-04 02:40:00|11381.5|11379.5|11380.3|11378.3|11381.5|11379.5|11380.3|11378.3|172
1649040300000|2022-04-04 02:45:00|11380.7|11378.7|11381.5|11379.5|11381.9|11379.9|11380.3|11378.3|406
1649040600000|2022-04-04 02:50:00|11381.1|11379.1|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|261
1649040900000|2022-04-04 02:55:00|11380.7|11378.7|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|144
1649041200000|2022-04-04 03:00:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|208
1649041500000|2022-04-04 03:05:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|168
1649041800000|2022-04-04 03:10:00|11381.5|11379.5|11381.1|11379.1|11381.9|11379.9|11381.1|11379.1|52
1649042100000|2022-04-04 03:15:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11380.3|11378.3|96
1649042400000|2022-04-04 03:20:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|209
1649042700000|2022-04-04 03:25:00|11381.1|11379.1|11382.6|11380.6|11382.6|11380.6|11381.1|11379.1|688
1649043000000|2022-04-04 03:30:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|60
1649043300000|2022-04-04 03:35:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|76
1649043600000|2022-04-04 03:40:00|11381.1|11379.1|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|307
1649043900000|2022-04-04 03:45:00|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|11379.5|11377.5|114
1649044200000|2022-04-04 03:50:00|11379.5|11377.5|11379.5|11377.5|11379.5|11377.5|11379.5|11377.5|53
1649044500000|2022-04-04 03:55:00|||||||||52
1649044800000|2022-04-04 04:00:00|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|296
1649045100000|2022-04-04 04:05:00|11381.1|11379.1|11382.6|11380.6|11382.6|11380.6|11381.1|11379.1|377
1649045400000|2022-04-04 04:10:00|11382.3|11380.3|11382.6|11380.6|11382.6|11380.6|11382.3|11380.3|144
1649045700000|2022-04-04 04:15:00|11382.3|11380.3|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|95
1649046000000|2022-04-04 04:20:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.9|11379.9|131
1649046300000|2022-04-04 04:25:00|11382.3|11380.3|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|225
1649046600000|2022-04-04 04:30:00|11383.4|11381.4|11384.2|11382.2|11384.2|11382.2|11383.4|11381.4|147
1649046900000|2022-04-04 04:35:00|11385|11383|11383.4|11381.4|11385|11383|11383.4|11381.4|318
1649047200000|2022-04-04 04:40:00|11382.6|11380.6|11381.1|11379.1|11382.6|11380.6|11381.1|11379.1|138
1649047500000|2022-04-04 04:45:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|74
1649047800000|2022-04-04 04:50:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11381.1|11379.1|51
1649048100000|2022-04-04 04:55:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11380.7|11378.7|331
1649048400000|2022-04-04 05:00:00|11382.6|11380.6|11383|11381|11383.4|11381.4|11382.6|11380.6|136
1649048700000|2022-04-04 05:05:00|11382.6|11380.6|11383.4|11381.4|11383.4|11381.4|11382.6|11380.6|134
1649049000000|2022-04-04 05:10:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|256
1649049300000|2022-04-04 05:15:00|11383.4|11381.4|11383.4|11381.4|11383.4|11381.4|11382.6|11380.6|61
1649049600000|2022-04-04 05:20:00|||||||||12
1649049900000|2022-04-04 05:25:00|11383.8|11381.8|11383.4|11381.4|11384.2|11382.2|11381.5|11379.5|488
1649050200000|2022-04-04 05:30:00|11384.2|11382.2|11383.4|11381.4|11385|11383|11383.4|11381.4|389
1649050500000|2022-04-04 05:35:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.4|11381.4|191
1649050800000|2022-04-04 05:40:00|11385|11383|11382.6|11380.6|11385|11383|11382.6|11380.6|668
1649051100000|2022-04-04 05:45:00|11383|11381|11384.2|11382.2|11384.2|11382.2|11382.6|11380.6|215
1649051400000|2022-04-04 05:50:00|11385|11383|11385|11383|11385.8|11383.8|11383.4|11381.4|290
1649051700000|2022-04-04 05:55:00|11383.4|11381.4|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|966
1649052000000|2022-04-04 06:00:00|11383.4|11381.4|11379.5|11377.5|11383.4|11381.4|11378|11376|2388
1649052300000|2022-04-04 06:05:00|11378.7|11376.7|11378.7|11376.7|11380.3|11378.3|11378.7|11376.7|330
1649052600000|2022-04-04 06:10:00|11379.5|11377.5|11383.4|11381.4|11383.4|11381.4|11378.7|11376.7|544
1649052900000|2022-04-04 06:15:00|11382.6|11380.6|11382.6|11380.6|11384.2|11382.2|11381.9|11379.9|1058
1649053200000|2022-04-04 06:20:00|11383.4|11381.4|11382.6|11380.6|11384.2|11382.2|11381.1|11379.1|1298
1649053500000|2022-04-04 06:25:00|11383.4|11381.4|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|373
1649053800000|2022-04-04 06:30:00|11384.2|11382.2|11386.5|11384.5|11386.5|11384.5|11383.4|11381.4|1191
1649054100000|2022-04-04 06:35:00|11385.8|11383.8|11387.3|11385.3|11388.1|11386.1|11385|11383|1366
1649054400000|2022-04-04 06:40:00|11386.5|11384.5|11388.9|11386.9|11388.9|11386.9|11386.5|11384.5|820
1649054700000|2022-04-04 06:45:00|11388.1|11386.1|11389.7|11387.7|11390.5|11388.5|11388.1|11386.1|1010
1649055000000|2022-04-04 06:50:00|11390.5|11388.5|11391.2|11389.2|11391.2|11389.2|11389.7|11387.7|966
1649055300000|2022-04-04 06:55:00|11392|11390|11392.8|11390.8|11393.6|11391.6|11391.2|11389.2|1857
1649055600000|2022-04-04 07:00:00|11392|11390|11392.8|11390.8|11393.6|11391.6|11391.2|11389.2|1807
1649055900000|2022-04-04 07:05:00|11392|11390|11394.4|11392.4|11395.1|11393.1|11391.2|11389.2|1117
1649056200000|2022-04-04 07:10:00|11394.8|11392.8|11397.5|11395.5|11397.5|11395.5|11393.6|11391.6|2589
1649056500000|2022-04-04 07:15:00|11396.7|11394.7|11395.1|11393.1|11399|11397|11394.4|11392.4|733
1649056800000|2022-04-04 07:20:00|11395.9|11393.9|11394.4|11392.4|11395.9|11393.9|11393.6|11391.6|1114
1649057100000|2022-04-04 07:25:00|11393.6|11391.6|11390.5|11388.5|11394.4|11392.4|11389.7|11387.7|1620
1649057400000|2022-04-04 07:30:00|11389.7|11387.7|11386.5|11384.5|11390.5|11388.5|11385.8|11383.8|761
1649057700000|2022-04-04 07:35:00|11385.8|11383.8|11384.2|11382.2|11385.8|11383.8|11382.6|11380.6|940
1649058000000|2022-04-04 07:40:00|11384.6|11382.6|11388.9|11386.9|11388.9|11386.9|11384.2|11382.2|981
1649058300000|2022-04-04 07:45:00|11388.1|11386.1|11393.6|11391.6|11394.4|11392.4|11388.1|11386.1|1332
1649058600000|2022-04-04 07:50:00|11394|11392|11390.5|11388.5|11395.9|11393.9|11390.5|11388.5|1188
1649058900000|2022-04-04 07:55:00|11391.2|11389.2|11390.5|11388.5|11391.2|11389.2|11389.7|11387.7|621
1649059200000|2022-04-04 08:00:00|11391.2|11389.2|11396.7|11394.7|11403.7|11401.7|11391.2|11389.2|3063
1649059500000|2022-04-04 08:05:00|11397.1|11395.1|11399.8|11397.8|11399.8|11397.8|11396.7|11394.7|1850
1649059800000|2022-04-04 08:10:00|11399|11397|11402.2|11400.2|11403.7|11401.7|11397.5|11395.5|2750
1649060100000|2022-04-04 08:15:00|11403|11401|11402.2|11400.2|11403.7|11401.7|11402.2|11400.2|2498
1649060400000|2022-04-04 08:20:00|11401.4|11399.4|11402.2|11400.2|11403|11401|11399.8|11397.8|1343
1649060700000|2022-04-04 08:25:00|11403|11401|11399.8|11397.8|11403.7|11401.7|11399|11397|591
1649061000000|2022-04-04 08:30:00|11400.6|11398.6|11399|11397|11400.6|11398.6|11397.5|11395.5|852
1649061300000|2022-04-04 08:35:00|11398.3|11396.3|11395.9|11393.9|11398.3|11396.3|11394.4|11392.4|1861
1649061600000|2022-04-04 08:40:00|11395.5|11393.5|11397.5|11395.5|11397.5|11395.5|11395.5|11393.5|853
1649061900000|2022-04-04 08:45:00|11396.7|11394.7|11396.7|11394.7|11399|11397|11395.1|11393.1|1937
1649062200000|2022-04-04 08:50:00|11397.1|11395.1|11396.7|11394.7|11397.5|11395.5|11396.7|11394.7|595
1649062500000|2022-04-04 08:55:00|11397.5|11395.5|11398.3|11396.3|11398.3|11396.3|11397.5|11395.5|486
1649062800000|2022-04-04 09:00:00|11398.7|11396.7|11398.3|11396.3|11399|11397|11396.7|11394.7|1675
1649063100000|2022-04-04 09:05:00|11397.5|11395.5|11395.1|11393.1|11398.3|11396.3|11394.4|11392.4|716
1649063400000|2022-04-04 09:10:00|11394.4|11392.4|11395.1|11393.1|11396.7|11394.7|11394.4|11392.4|760
1649063700000|2022-04-04 09:15:00|11394.4|11392.4|11394.4|11392.4|11395.1|11393.1|11393.6|11391.6|935
1649064000000|2022-04-04 09:20:00|11394|11392|11395.1|11393.1|11395.1|11393.1|11393.6|11391.6|334
1649064300000|2022-04-04 09:25:00|11394.4|11392.4|11393.6|11391.6|11394.4|11392.4|11392|11390|1561
1649064600000|2022-04-04 09:30:00|11392.8|11390.8|11393.6|11391.6|11395.9|11393.9|11392.8|11390.8|1232
1649064900000|2022-04-04 09:35:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|1588
1649065200000|2022-04-04 09:40:00|11396.7|11394.7|11395.9|11393.9|11398.3|11396.3|11395.1|11393.1|1226
1649065500000|2022-04-04 09:45:00|11395.1|11393.1|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|806
1649065800000|2022-04-04 09:50:00|11395.9|11393.9|11392.8|11390.8|11395.9|11393.9|11392|11390|848
1649066100000|2022-04-04 09:55:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|791
1649066400000|2022-04-04 10:00:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|1554
1649066700000|2022-04-04 10:05:00|11395.1|11393.1|11394.4|11392.4|11395.9|11393.9|11393.6|11391.6|617
1649067000000|2022-04-04 10:10:00|11393.6|11391.6|11391.2|11389.2|11393.6|11391.6|11390.5|11388.5|689
1649067300000|2022-04-04 10:15:00|11391.6|11389.6|11392|11390|11392.8|11390.8|11391.2|11389.2|162
1649067600000|2022-04-04 10:20:00|11392.8|11390.8|11390.5|11388.5|11392.8|11390.8|11390.5|11388.5|624
1649067900000|2022-04-04 10:25:00|11391.2|11389.2|11393.6|11391.6|11393.6|11391.6|11391.2|11389.2|530
1649068200000|2022-04-04 10:30:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392.8|11390.8|581
1649068500000|2022-04-04 10:35:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|792
1649068800000|2022-04-04 10:40:00|11394.4|11392.4|11393.6|11391.6|11394.4|11392.4|11392.8|11390.8|681
1649069100000|2022-04-04 10:45:00|11392.8|11390.8|11392|11390|11393.6|11391.6|11392|11390|467
1649069400000|2022-04-04 10:50:00|11392.8|11390.8|11395.1|11393.1|11395.1|11393.1|11392.4|11390.4|1361
1649069700000|2022-04-04 10:55:00|11395.5|11393.5|11395.1|11393.1|11396.7|11394.7|11395.1|11393.1|463
1649070000000|2022-04-04 11:00:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11394.4|11392.4|377
1649070300000|2022-04-04 11:05:00|11395.5|11393.5|11392.8|11390.8|11395.9|11393.9|11392|11390|1640
1649070600000|2022-04-04 11:10:00|11393.6|11391.6|11395.1|11393.1|11395.1|11393.1|11393.6|11391.6|399
1649070900000|2022-04-04 11:15:00|11395.9|11393.9|11398.3|11396.3|11399.8|11397.8|11395.9|11393.9|1662
1649071200000|2022-04-04 11:20:00|11397.5|11395.5|11399.8|11397.8|11399.8|11397.8|11395.9|11393.9|988
1649071500000|2022-04-04 11:25:00|11399.4|11397.4|11403|11401|11403|11401|11399|11397|1540
1649071800000|2022-04-04 11:30:00|11403.7|11401.7|11403|11401|11405.3|11403.3|11402.2|11400.2|2742
1649072100000|2022-04-04 11:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11399.8|11397.8|1559
1649072400000|2022-04-04 11:40:00|11403.3|11401.3|11402.2|11400.2|11405.3|11403.3|11402.2|11400.2|1899
1649072700000|2022-04-04 11:45:00|11403|11401|11405.3|11403.3|11405.3|11403.3|11402.2|11400.2|1999
1649073000000|2022-04-04 11:50:00|11406.1|11404.1|11407.6|11405.6|11408.4|11406.4|11405.3|11403.3|2307
1649073300000|2022-04-04 11:55:00|11406.9|11404.9|11410.8|11408.8|11412.3|11410.3|11406.9|11404.9|4578
1649073600000|2022-04-04 12:00:00|11410|11408|11410|11408|11411.5|11409.5|11410|11408|2689
1649073900000|2022-04-04 12:05:00|11410.4|11408.4|11407.6|11405.6|11410.8|11408.8|11406.9|11404.9|1693
1649074200000|2022-04-04 12:10:00|11407.3|11405.3|11404.5|11402.5|11408.4|11406.4|11404.5|11402.5|1908
1649074500000|2022-04-04 12:15:00|11405.3|11403.3|11405.3|11403.3|11408.4|11406.4|11403.7|11401.7|4637
1649074800000|2022-04-04 12:20:00|11406.1|11404.1|11412.3|11410.3|11413.1|11411.1|11405.3|11403.3|6369
1649075100000|2022-04-04 12:25:00|11413.1|11411.1|11412.3|11410.3|11413.9|11411.9|11410|11408|2784
1649075400000|2022-04-04 12:30:00|11413.1|11411.1|11414.7|11412.7|11416.2|11414.2|11411.5|11409.5|3515
1649075700000|2022-04-04 12:35:00|11415.5|11413.5|11416.2|11414.2|11417|11415|11413.9|11411.9|2917
1649076000000|2022-04-04 12:40:00|11414.7|11412.7|11413.1|11411.1|11414.7|11412.7|11411.5|11409.5|1926
1649076300000|2022-04-04 12:45:00|11412.3|11410.3|11411.5|11409.5|11413.1|11411.1|11410.8|11408.8|1585
1649076600000|2022-04-04 12:50:00|11410.8|11408.8|11413.9|11411.9|11414.7|11412.7|11410.8|11408.8|2710
1649076900000|2022-04-04 12:55:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|3095
1649077200000|2022-04-04 13:00:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11411.5|11409.5|1872
1649077500000|2022-04-04 13:05:00|11413.9|11411.9|11413.1|11411.1|11418.6|11416.6|11413.1|11411.1|4008
1649077800000|2022-04-04 13:10:00|11412.3|11410.3|11409.2|11407.2|11413.5|11411.5|11409.2|11407.2|3780
1649078100000|2022-04-04 13:15:00|11408.4|11406.4|11410.8|11408.8|11410.8|11408.8|11408.4|11406.4|2235
1649078400000|2022-04-04 13:20:00|11410|11408|11408.4|11406.4|11411.5|11409.5|11406.9|11404.9|2811
1649078700000|2022-04-04 13:25:00|11407.6|11405.6|11405.3|11403.3|11409.2|11407.2|11405.3|11403.3|8750
1649079000000|2022-04-04 13:30:00|11406.1|11404.1|11402.2|11400.2|11406.1|11404.1|11400.6|11398.6|4247
1649079300000|2022-04-04 13:35:00|11401.4|11399.4|11401.4|11399.4|11402.6|11400.6|11399|11397|5011
1649079600000|2022-04-04 13:40:00|11402.2|11400.2|11399.8|11397.8|11403|11401|11399.8|11397.8|4615
1649079900000|2022-04-04 13:45:00|11400.6|11398.6|11401.4|11399.4|11404.1|11402.1|11400.6|11398.6|2988
1649080200000|2022-04-04 13:50:00|11400.6|11398.6|11396.7|11394.7|11402.2|11400.2|11395.9|11393.9|4617
1649080500000|2022-04-04 13:55:00|11396.3|11394.3|11392|11390|11396.7|11394.7|11392|11390|4748
1649080800000|2022-04-04 14:00:00|11390.5|11388.5|11391.2|11389.2|11392.8|11390.8|11388.9|11386.9|5398
1649081100000|2022-04-04 14:05:00|11390.5|11388.5|11389.7|11387.7|11392|11390|11387.3|11385.3|5411
1649081400000|2022-04-04 14:10:00|11390.5|11388.5|11390.5|11388.5|11392|11390|11389.7|11387.7|3595
1649081700000|2022-04-04 14:15:00|11391.2|11389.2|11389.7|11387.7|11392.8|11390.8|11388.9|11386.9|14988
1649082000000|2022-04-04 14:20:00|11388.9|11386.9|11392.8|11390.8|11393.6|11391.6|11388.9|11386.9|6297
1649082300000|2022-04-04 14:25:00|11392|11390|11396.7|11394.7|11396.7|11394.7|11392|11390|4852
1649082600000|2022-04-04 14:30:00|11395.9|11393.9|11395.1|11393.1|11396.7|11394.7|11393.6|11391.6|2870
1649082900000|2022-04-04 14:35:00|11394.4|11392.4|11398.3|11396.3|11399|11397|11394.4|11392.4|5334
1649083200000|2022-04-04 14:40:00|11399|11397|11400.6|11398.6|11401.4|11399.4|11398.3|11396.3|4116
1649083500000|2022-04-04 14:45:00|11401.4|11399.4|11402.2|11400.2|11403.7|11401.7|11400.6|11398.6|3368
1649083800000|2022-04-04 14:50:00|11403|11401|11402.2|11400.2|11403.7|11401.7|11400.6|11398.6|4199
1649084100000|2022-04-04 14:55:00|11401.4|11399.4|11398.3|11396.3|11402.2|11400.2|11398.3|11396.3|5281
1649084400000|2022-04-04 15:00:00|11399|11397|11398.3|11396.3|11399.8|11397.8|11398.3|11396.3|3193
1649084700000|2022-04-04 15:05:00|11397.5|11395.5|11395.9|11393.9|11399|11397|11395.1|11393.1|4286
1649085000000|2022-04-04 15:10:00|11395.1|11393.1|11394.4|11392.4|11397.5|11395.5|11394.4|11392.4|2959
1649085300000|2022-04-04 15:15:00|11393.6|11391.6|11395.1|11393.1|11395.1|11393.1|11392.8|11390.8|2340
1649085600000|2022-04-04 15:20:00|11395.9|11393.9|11399|11397|11399|11397|11395.1|11393.1|1780
1649085900000|2022-04-04 15:25:00|11398.7|11396.7|11402.2|11400.2|11403|11401|11398.3|11396.3|2522
1649086200000|2022-04-04 15:30:00|11401.4|11399.4|11403|11401|11403.7|11401.7|11401.4|11399.4|1710
1649086500000|2022-04-04 15:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11402.2|11400.2|1262
1649086800000|2022-04-04 15:40:00|11402.2|11400.2|11400.6|11398.6|11403.7|11401.7|11400.6|11398.6|1441
1649087100000|2022-04-04 15:45:00|11401|11399|11401.4|11399.4|11402.2|11400.2|11399|11397|3005
1649087400000|2022-04-04 15:50:00|11402.2|11400.2|11402.2|11400.2|11403.7|11401.7|11402.2|11400.2|2607
1649087700000|2022-04-04 15:55:00|11401.4|11399.4|11402.2|11400.2|11402.2|11400.2|11401.4|11399.4|1314
1649088000000|2022-04-04 16:00:00|11403|11401|11399.8|11397.8|11403.7|11401.7|11399.8|11397.8|2332
1649088300000|2022-04-04 16:05:00|11400.2|11398.2|11399.8|11397.8|11400.6|11398.6|11399.8|11397.8|1088
1649088600000|2022-04-04 16:10:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11399|11397|1873
1649088900000|2022-04-04 16:15:00|11400.6|11398.6|11400.6|11398.6|11401.4|11399.4|11399.8|11397.8|1292
1649089200000|2022-04-04 16:20:00|11400.2|11398.2|11403|11401|11403|11401|11399.8|11397.8|1786
1649089500000|2022-04-04 16:25:00|11402.2|11400.2|11401|11399|11403|11401|11400.6|11398.6|1826
1649089800000|2022-04-04 16:30:00|11400.6|11398.6|11400.6|11398.6|11400.6|11398.6|11399.8|11397.8|1244
1649090100000|2022-04-04 16:35:00|11399.8|11397.8|11400.6|11398.6|11401.4|11399.4|11399.8|11397.8|2859
1649090400000|2022-04-04 16:40:00|11399.8|11397.8|11399.8|11397.8|11401.4|11399.4|11399|11397|2006
1649090700000|2022-04-04 16:45:00|11399|11397|11398.3|11396.3|11400.6|11398.6|11398.3|11396.3|1200
1649091000000|2022-04-04 16:50:00|11399|11397|11397.5|11395.5|11399|11397|11396.7|11394.7|1692
1649091300000|2022-04-04 16:55:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|1278
1649091600000|2022-04-04 17:00:00|11397.9|11395.9|11399.8|11397.8|11400.6|11398.6|11397.5|11395.5|1271
1649091900000|2022-04-04 17:05:00|11400.6|11398.6|11402.2|11400.2|11403|11401|11400.6|11398.6|1542
1649092200000|2022-04-04 17:10:00|11403|11401|11401.4|11399.4|11403|11401|11400.6|11398.6|1356
1649092500000|2022-04-04 17:15:00|11402.2|11400.2|11399|11397|11402.2|11400.2|11399|11397|1668
1649092800000|2022-04-04 17:20:00|11398.3|11396.3|11399.8|11397.8|11399.8|11397.8|11397.5|11395.5|2331
1649093100000|2022-04-04 17:25:00|11399|11397|11399.8|11397.8|11399.8|11397.8|11399|11397|2145
1649093400000|2022-04-04 17:30:00|11400.6|11398.6|11400.6|11398.6|11400.6|11398.6|11399|11397|1358
1649093700000|2022-04-04 17:35:00|11399.8|11397.8|11400.6|11398.6|11400.6|11398.6|11399|11397|1591
1649094000000|2022-04-04 17:40:00|11401.4|11399.4|11401.4|11399.4|11401.4|11399.4|11400.6|11398.6|1955
1649094300000|2022-04-04 17:45:00|11402.2|11400.2|11402.2|11400.2|11403|11401|11401.4|11399.4|1062
1649094600000|2022-04-04 17:50:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|1141
1649094900000|2022-04-04 17:55:00|11403|11401|11404.5|11402.5|11404.5|11402.5|11403|11401|1017
1649095200000|2022-04-04 18:00:00|11403.7|11401.7|11401.4|11399.4|11404.5|11402.5|11401.4|11399.4|2724
1649095500000|2022-04-04 18:05:00|11402.2|11400.2|11403.7|11401.7|11403.7|11401.7|11401.4|11399.4|2041
1649095800000|2022-04-04 18:10:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|1238
1649096100000|2022-04-04 18:15:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11403|11401|2330
1649096400000|2022-04-04 18:20:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|990
1649096700000|2022-04-04 18:25:00|11406.1|11404.1|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|1711
1649097000000|2022-04-04 18:30:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11406.1|11404.1|1533
1649097300000|2022-04-04 18:35:00|11407.6|11405.6|11403|11401|11407.6|11405.6|11403|11401|2797
1649097600000|2022-04-04 18:40:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403.7|11401.7|1988
1649097900000|2022-04-04 18:45:00|11403|11401|11403.7|11401.7|11406.1|11404.1|11402.2|11400.2|6759
1649098200000|2022-04-04 18:50:00|11403|11401|11404.5|11402.5|11404.5|11402.5|11403|11401|2603
1649098500000|2022-04-04 18:55:00|11405.3|11403.3|11403|11401|11406.1|11404.1|11401.4|11399.4|3216
1649098800000|2022-04-04 19:00:00|11403.7|11401.7|11404.5|11402.5|11406.1|11404.1|11403|11401|2482
1649099100000|2022-04-04 19:05:00|11405.3|11403.3|11402.2|11400.2|11405.3|11403.3|11402.2|11400.2|1130
1649099400000|2022-04-04 19:10:00|11401.4|11399.4|11402.2|11400.2|11403|11401|11399.8|11397.8|2366
1649099700000|2022-04-04 19:15:00|11403|11401|11400.6|11398.6|11403|11401|11400.6|11398.6|1939
1649100000000|2022-04-04 19:20:00|11399.8|11397.8|11401.4|11399.4|11401.4|11399.4|11398.3|11396.3|4271
1649100300000|2022-04-04 19:25:00|11400.6|11398.6|11400.6|11398.6|11401.4|11399.4|11399.8|11397.8|1888
1649100600000|2022-04-04 19:30:00|11399.8|11397.8|11401.4|11399.4|11401.4|11399.4|11398.3|11396.3|3312
1649100900000|2022-04-04 19:35:00|11400.6|11398.6|11401.4|11399.4|11401.4|11399.4|11399.8|11397.8|1758
1649101200000|2022-04-04 19:40:00|11402.2|11400.2|11403|11401|11403|11401|11402.2|11400.2|1272
1649101500000|2022-04-04 19:45:00|11402.6|11400.6|11404.5|11402.5|11405.3|11403.3|11401.4|11399.4|3737
1649101800000|2022-04-04 19:50:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403|11401|2164
1649102100000|2022-04-04 19:55:00|11404.5|11402.5|11406.9|11404.9|11407.6|11405.6|11403.7|11401.7|3724
1649102400000|2022-04-04 20:00:00|11407.6|11405.6|11410|11408|11410|11408|11404.5|11402.5|3815
1649102700000|2022-04-04 20:05:00|11409.2|11407.2|11404.5|11402.5|11409.2|11407.2|11403.7|11401.7|3739
1649103000000|2022-04-04 20:10:00|11405.3|11403.3|11403|11401|11406.1|11404.1|11403|11401|3066
1649103300000|2022-04-04 20:15:00|11401.4|11399.4|11401.4|11399.4|11403|11401|11401.4|11399.4|1547
1649103600000|2022-04-04 20:20:00|11402.2|11400.2|11403|11401|11404.5|11402.5|11401.4|11399.4|3667
1649103900000|2022-04-04 20:25:00|11403.7|11401.7|11402.2|11400.2|11403.7|11401.7|11401.4|11399.4|1624
1649104200000|2022-04-04 20:30:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11403|11401|1260
1649104500000|2022-04-04 20:35:00|11403.7|11401.7|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|875
1649104800000|2022-04-04 20:40:00|11405.7|11403.7|11408.4|11406.4|11408.4|11406.4|11405.3|11403.3|773
1649105100000|2022-04-04 20:45:00|11407.6|11405.6|11406.9|11404.9|11407.6|11405.6|11406.9|11404.9|1009
1649105400000|2022-04-04 20:50:00|11406.1|11404.1|11406.1|11404.1|11406.1|11404.1|11404.5|11402.5|1352
1649105700000|2022-04-04 20:55:00|11405.3|11403.3|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|1464
1649109600000|2022-04-04 22:00:00|11403.3|11401.3|11406.1|11404.1|11406.1|11404.1|11403.3|11401.3|154
1649109900000|2022-04-04 22:05:00|11406.5|11404.5|11407.6|11405.6|11407.6|11405.6|11406.5|11404.5|425
1649110200000|2022-04-04 22:10:00|11408.4|11406.4|11406.9|11404.9|11408.4|11406.4|11406.9|11404.9|679
1649110500000|2022-04-04 22:15:00|11407.6|11405.6|11409.2|11407.2|11410.8|11408.8|11406.9|11404.9|641
1649110800000|2022-04-04 22:20:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|22
1649111100000|2022-04-04 22:25:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|14
1649111400000|2022-04-04 22:30:00|11408.4|11406.4|11410|11408|11410.8|11408.8|11408.4|11406.4|248
1649111700000|2022-04-04 22:35:00|11410.8|11408.8|11410.8|11408.8|11410.8|11408.8|11410.8|11408.8|153
1649112000000|2022-04-04 22:40:00|11411.2|11409.2|11413.1|11411.1|11413.1|11411.1|11410.8|11408.8|223
1649112300000|2022-04-04 22:45:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|278
1649112600000|2022-04-04 22:50:00|11413.9|11411.9|11413.9|11411.9|11413.9|11411.9|11413.1|11411.1|361
1649112900000|2022-04-04 22:55:00|11413.1|11411.1|11413.1|11411.1|11413.1|11411.1|11413.1|11411.1|32
1649113200000|2022-04-04 23:00:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|341
1649113500000|2022-04-04 23:05:00|11412.7|11410.7|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|182
1649113800000|2022-04-04 23:10:00|11413.9|11411.9|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|210
1649114100000|2022-04-04 23:15:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|383
1649114400000|2022-04-04 23:20:00|11412.3|11410.3|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|332
1649114700000|2022-04-04 23:25:00|||||||||25
1649115000000|2022-04-04 23:30:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|289
1649115300000|2022-04-04 23:35:00|11411.2|11409.2|11412.3|11410.3|11412.3|11410.3|11410.8|11408.8|171
1649115600000|2022-04-04 23:40:00|11413.1|11411.1|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|116
1649115900000|2022-04-04 23:45:00|||||||||105
1649116200000|2022-04-04 23:50:00|11411.9|11409.9|11412.3|11410.3|11413.1|11411.1|11411.5|11409.5|200
1649116500000|2022-04-04 23:55:00|11413.1|11411.1|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|195
1649116800000|2022-04-05 00:00:00|11412.3|11410.3|11412.3|11410.3|11413.1|11411.1|11412.3|11410.3|81
1649117100000|2022-04-05 00:05:00|11413.1|11411.1|11414.7|11412.7|11414.7|11412.7|11413.1|11411.1|600
1649117400000|2022-04-05 00:10:00|11415.5|11413.5|11413.1|11411.1|11415.5|11413.5|11413.1|11411.1|212
1649117700000|2022-04-05 00:15:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|466
1649118000000|2022-04-05 00:20:00|11410.8|11408.8|11410.8|11408.8|11411.5|11409.5|11410.8|11408.8|428
1649118300000|2022-04-05 00:25:00|11411.5|11409.5|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|284
1649118600000|2022-04-05 00:30:00|11411.9|11409.9|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|133
1649118900000|2022-04-05 00:35:00|11411.9|11409.9|11414.3|11412.3|11414.7|11412.7|11411.5|11409.5|195
1649119200000|2022-04-05 00:40:00|11413.9|11411.9|11413.9|11411.9|11414.7|11412.7|11413.9|11411.9|109
1649119500000|2022-04-05 00:45:00|11414.7|11412.7|11416.2|11414.2|11418.6|11416.6|11413.9|11411.9|908
1649119800000|2022-04-05 00:50:00|11417|11415|11416.2|11414.2|11417|11415|11415.5|11413.5|532
1649120100000|2022-04-05 00:55:00|11415.8|11413.8|11415.8|11413.8|11416.2|11414.2|11414.7|11412.7|653
1649120400000|2022-04-05 01:00:00|11416.2|11414.2|11414.7|11412.7|11416.2|11414.2|11413.9|11411.9|225
1649120700000|2022-04-05 01:05:00|11413.9|11411.9|11413.9|11411.9|11413.9|11411.9|11413.1|11411.1|428
1649121000000|2022-04-05 01:10:00|11413.5|11411.5|11412.3|11410.3|11413.9|11411.9|11412.3|11410.3|1575
1649121300000|2022-04-05 01:15:00|11411.5|11409.5|11412.3|11410.3|11413.9|11411.9|11411.5|11409.5|688
1649121600000|2022-04-05 01:20:00|11413.1|11411.1|11412.3|11410.3|11413.9|11411.9|11412.3|11410.3|330
1649121900000|2022-04-05 01:25:00|11411.9|11409.9|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|731
1649122200000|2022-04-05 01:30:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|202
1649122500000|2022-04-05 01:35:00|11409.2|11407.2|11409.2|11407.2|11410|11408|11408.8|11406.8|1194
1649122800000|2022-04-05 01:40:00|11409.6|11407.6|11409.2|11407.2|11409.6|11407.6|11408.4|11406.4|336
1649123100000|2022-04-05 01:45:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|213
1649123400000|2022-04-05 01:50:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|100
1649123700000|2022-04-05 01:55:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|619
1649124000000|2022-04-05 02:00:00|11410|11408|11409.2|11407.2|11410|11408|11408.4|11406.4|730
1649124300000|2022-04-05 02:05:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|598
1649124600000|2022-04-05 02:10:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11407.6|11405.6|419
1649124900000|2022-04-05 02:15:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|508
1649125200000|2022-04-05 02:20:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|96
1649125500000|2022-04-05 02:25:00|11408.4|11406.4|11408.4|11406.4|11410|11408|11408.4|11406.4|348
1649125800000|2022-04-05 02:30:00|11409.2|11407.2|11407.6|11405.6|11409.2|11407.2|11407.6|11405.6|366
1649126100000|2022-04-05 02:35:00|11408|11406|11410|11408|11410|11408|11408|11406|352
1649126400000|2022-04-05 02:40:00|||||||||169
1649126700000|2022-04-05 02:45:00|11410.8|11408.8|11410|11408|11410.8|11408.8|11409.2|11407.2|168
1649127000000|2022-04-05 02:50:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|381
1649127300000|2022-04-05 02:55:00|11408.8|11406.8|11408.4|11406.4|11408.8|11406.8|11408.4|11406.4|257
1649127600000|2022-04-05 03:00:00|11407.6|11405.6|11408.4|11406.4|11408.4|11406.4|11407.6|11405.6|127
1649127900000|2022-04-05 03:05:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|235
1649128200000|2022-04-05 03:10:00|11408|11406|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|277
1649128500000|2022-04-05 03:15:00|11408|11406|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|131
1649128800000|2022-04-05 03:20:00|11408|11406|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|178
1649129100000|2022-04-05 03:25:00|11408.4|11406.4|11407.6|11405.6|11409.2|11407.2|11407.6|11405.6|347
1649129400000|2022-04-05 03:30:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|99
1649129700000|2022-04-05 03:35:00|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|163
1649130000000|2022-04-05 03:40:00|||||||||17
1649130300000|2022-04-05 03:45:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11406.1|11404.1|627
1649130600000|2022-04-05 03:50:00|11406.5|11404.5|11405.3|11403.3|11406.9|11404.9|11405.3|11403.3|781
1649130900000|2022-04-05 03:55:00|11404.9|11402.9|11404.5|11402.5|11404.9|11402.9|11404.5|11402.5|80
1649131200000|2022-04-05 04:00:00|11404.1|11402.1|11402.2|11400.2|11404.1|11402.1|11402.2|11400.2|801
1649131500000|2022-04-05 04:05:00|11403|11401|11402.6|11400.6|11403|11401|11402.2|11400.2|260
1649131800000|2022-04-05 04:10:00|11402.2|11400.2|11400.6|11398.6|11402.2|11400.2|11400.6|11398.6|126
1649132100000|2022-04-05 04:15:00|11401.4|11399.4|11402.2|11400.2|11402.2|11400.2|11400.6|11398.6|100
1649132400000|2022-04-05 04:20:00|11401.8|11399.8|11402.2|11400.2|11402.2|11400.2|11401.4|11399.4|99
1649132700000|2022-04-05 04:25:00|||||||||21
1649133000000|2022-04-05 04:30:00|11401.4|11399.4|11398.3|11396.3|11401.4|11399.4|11396.7|11394.7|845
1649133300000|2022-04-05 04:35:00|11398.7|11396.7|11395.9|11393.9|11399|11397|11395.9|11393.9|257
1649133600000|2022-04-05 04:40:00|11395.5|11393.5|11395.1|11393.1|11395.9|11393.9|11392.8|11390.8|715
1649133900000|2022-04-05 04:45:00|11395.9|11393.9|11397.5|11395.5|11397.5|11395.5|11395.1|11393.1|443
1649134200000|2022-04-05 04:50:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11397.5|11395.5|351
1649134500000|2022-04-05 04:55:00|11398.3|11396.3|11395.1|11393.1|11398.3|11396.3|11394.4|11392.4|141
1649134800000|2022-04-05 05:00:00|11394.4|11392.4|11395.1|11393.1|11395.1|11393.1|11392.8|11390.8|496
1649135100000|2022-04-05 05:05:00|11394.8|11392.8|11397.1|11395.1|11398.3|11396.3|11394.4|11392.4|311
1649135400000|2022-04-05 05:10:00|11396.7|11394.7|11398.3|11396.3|11398.3|11396.3|11396.7|11394.7|153
1649135700000|2022-04-05 05:15:00|11399.8|11397.8|11398.3|11396.3|11401.4|11399.4|11398.3|11396.3|576
1649136000000|2022-04-05 05:20:00|11398.7|11396.7|11399|11397|11399|11397|11397.5|11395.5|180
1649136300000|2022-04-05 05:25:00|11398.3|11396.3|11399|11397|11399.4|11397.4|11397.1|11395.1|285
1649136600000|2022-04-05 05:30:00|11399.4|11397.4|11400.6|11398.6|11401|11399|11399|11397|163
1649136900000|2022-04-05 05:35:00|11399.8|11397.8|11399.8|11397.8|11399.8|11397.8|11398.7|11396.7|151
1649137200000|2022-04-05 05:40:00|11399|11397|11399|11397|11401.4|11399.4|11398.3|11396.3|494
1649137500000|2022-04-05 05:45:00|11398.3|11396.3|11399|11397|11399.8|11397.8|11398.3|11396.3|178
1649137800000|2022-04-05 05:50:00|11399.4|11397.4|11397.9|11395.9|11400.6|11398.6|11396.7|11394.7|581
1649138100000|2022-04-05 05:55:00|11398.3|11396.3|11395.9|11393.9|11398.3|11396.3|11395.9|11393.9|137
1649138400000|2022-04-05 06:00:00|11395.5|11393.5|11392|11390|11396.7|11394.7|11392|11390|2034
1649138700000|2022-04-05 06:05:00|11392.4|11390.4|11393.6|11391.6|11394.4|11392.4|11392.4|11390.4|348
1649139000000|2022-04-05 06:10:00|11394|11392|11393.6|11391.6|11395.1|11393.1|11393.6|11391.6|346
1649139300000|2022-04-05 06:15:00|11394|11392|11392|11390|11395.9|11393.9|11392|11390|840
1649139600000|2022-04-05 06:20:00|11392.8|11390.8|11390.5|11388.5|11392.8|11390.8|11390.5|11388.5|469
1649139900000|2022-04-05 06:25:00|11391.2|11389.2|11392|11390|11392|11390|11388.9|11386.9|1200
1649140200000|2022-04-05 06:30:00|11392.8|11390.8|11391.2|11389.2|11394.4|11392.4|11391.2|11389.2|1059
1649140500000|2022-04-05 06:35:00|11391.6|11389.6|11392.8|11390.8|11392.8|11390.8|11391.2|11389.2|143
1649140800000|2022-04-05 06:40:00|11392|11390|11392|11390|11392.8|11390.8|11391.2|11389.2|1586
1649141100000|2022-04-05 06:45:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11392.8|11390.8|508
1649141400000|2022-04-05 06:50:00|11395.1|11393.1|11397.5|11395.5|11397.5|11395.5|11394.4|11392.4|272
1649141700000|2022-04-05 06:55:00|11397.1|11395.1|11396.7|11394.7|11399|11397|11396.7|11394.7|688
1649142000000|2022-04-05 07:00:00|11395.9|11393.9|11392.8|11390.8|11396.7|11394.7|11390.8|11388.8|1160
1649142300000|2022-04-05 07:05:00|11393.6|11391.6|11394.4|11392.4|11394.4|11392.4|11392|11390|658
1649142600000|2022-04-05 07:10:00|11393.6|11391.6|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|552
1649142900000|2022-04-05 07:15:00|11395.1|11393.1|11388.9|11386.9|11395.9|11393.9|11388.1|11386.1|551
1649143200000|2022-04-05 07:20:00|11388.1|11386.1|11386.5|11384.5|11389.7|11387.7|11385.8|11383.8|1403
1649143500000|2022-04-05 07:25:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11384.2|11382.2|1350
1649143800000|2022-04-05 07:30:00|11385|11383|11386.5|11384.5|11387.3|11385.3|11385|11383|1243
1649144100000|2022-04-05 07:35:00|11385.8|11383.8|11387.3|11385.3|11387.3|11385.3|11384.2|11382.2|997
1649144400000|2022-04-05 07:40:00|11386.5|11384.5|11388.1|11386.1|11388.1|11386.1|11385.8|11383.8|1457
1649144700000|2022-04-05 07:45:00|11388.5|11386.5|11383.4|11381.4|11388.9|11386.9|11382.6|11380.6|1055
1649145000000|2022-04-05 07:50:00|11384.2|11382.2|11385.8|11383.8|11386.5|11384.5|11384.2|11382.2|1077
1649145300000|2022-04-05 07:55:00|11385.4|11383.4|11385.8|11383.8|11385.8|11383.8|11383.4|11381.4|1203
1649145600000|2022-04-05 08:00:00|11385|11383|11383.4|11381.4|11385.8|11383.8|11382.6|11380.6|1153
1649145900000|2022-04-05 08:05:00|11383|11381|11380.3|11378.3|11383.4|11381.4|11380.3|11378.3|2057
1649146200000|2022-04-05 08:10:00|11380.7|11378.7|11380.7|11378.7|11381.9|11379.9|11380.3|11378.3|1472
1649146500000|2022-04-05 08:15:00|11381.1|11379.1|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|1122
1649146800000|2022-04-05 08:20:00|11381.9|11379.9|11383.4|11381.4|11384.2|11382.2|11381.9|11379.9|731
1649147100000|2022-04-05 08:25:00|11382.6|11380.6|11383.4|11381.4|11384.2|11382.2|11381.9|11379.9|446
1649147400000|2022-04-05 08:30:00|11384.2|11382.2|11385|11383|11385|11383|11383.4|11381.4|551
1649147700000|2022-04-05 08:35:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|589
1649148000000|2022-04-05 08:40:00|11383.8|11381.8|11384.2|11382.2|11385|11383|11383.4|11381.4|1010
1649148300000|2022-04-05 08:45:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11385|11383|341
1649148600000|2022-04-05 08:50:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|779
1649148900000|2022-04-05 08:55:00|11385|11383|11384.2|11382.2|11385|11383|11382.6|11380.6|1091
1649149200000|2022-04-05 09:00:00|11385|11383|11385.8|11383.8|11386.5|11384.5|11385|11383|415
1649149500000|2022-04-05 09:05:00|11386.5|11384.5|11385|11383|11386.5|11384.5|11385|11383|392
1649149800000|2022-04-05 09:10:00|11385.4|11383.4|11385.8|11383.8|11385.8|11383.8|11385|11383|243
1649150100000|2022-04-05 09:15:00|11385|11383|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|489
1649150400000|2022-04-05 09:20:00|11382.6|11380.6|11381.9|11379.9|11383.4|11381.4|11381.1|11379.1|360
1649150700000|2022-04-05 09:25:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|431
1649151000000|2022-04-05 09:30:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|879
1649151300000|2022-04-05 09:35:00|11381.5|11379.5|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|602
1649151600000|2022-04-05 09:40:00|11382.6|11380.6|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|315
1649151900000|2022-04-05 09:45:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|503
1649152200000|2022-04-05 09:50:00|11382.6|11380.6|11380.3|11378.3|11383.4|11381.4|11379.5|11377.5|771
1649152500000|2022-04-05 09:55:00|11379.5|11377.5|11380.3|11378.3|11380.3|11378.3|11379.5|11377.5|632
1649152800000|2022-04-05 10:00:00|11379.5|11377.5|11379.9|11377.9|11381.1|11379.1|11378.7|11376.7|439
1649153100000|2022-04-05 10:05:00|11379.5|11377.5|11382.6|11380.6|11382.6|11380.6|11379.5|11377.5|781
1649153400000|2022-04-05 10:10:00|11383.4|11381.4|11381.9|11379.9|11383.4|11381.4|11381.9|11379.9|549
1649153700000|2022-04-05 10:15:00|11381.1|11379.1|11380.3|11378.3|11382.6|11380.6|11380.3|11378.3|1072
1649154000000|2022-04-05 10:20:00|11381.1|11379.1|11378|11376|11381.1|11379.1|11378|11376|447
1649154300000|2022-04-05 10:25:00|11378.7|11376.7|11374|11372|11378.7|11376.7|11374|11372|2347
1649154600000|2022-04-05 10:30:00|11373.3|11371.3|11370.9|11368.9|11374.8|11372.8|11370.9|11368.9|2879
1649154900000|2022-04-05 10:35:00|11371.7|11369.7|11370.1|11368.1|11371.7|11369.7|11368.6|11366.6|2889
1649155200000|2022-04-05 10:40:00|11369.4|11367.4|11370.1|11368.1|11371.7|11369.7|11368.6|11366.6|2145
1649155500000|2022-04-05 10:45:00|11369.4|11367.4|11371.7|11369.7|11374|11372|11369.4|11367.4|2078
1649155800000|2022-04-05 10:50:00|11372.5|11370.5|11372.5|11370.5|11374|11372|11371.7|11369.7|656
1649156100000|2022-04-05 10:55:00|11373.3|11371.3|11377.2|11375.2|11377.2|11375.2|11373.3|11371.3|1435
1649156400000|2022-04-05 11:00:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11374|11372|1011
1649156700000|2022-04-05 11:05:00|11375.2|11373.2|11375.6|11373.6|11376.4|11374.4|11374.8|11372.8|201
1649157000000|2022-04-05 11:10:00|11374.8|11372.8|11375.6|11373.6|11377.2|11375.2|11374|11372|570
1649157300000|2022-04-05 11:15:00|11376|11374|11376.4|11374.4|11376.4|11374.4|11374|11372|228
1649157600000|2022-04-05 11:20:00|11377.2|11375.2|11377.2|11375.2|11378.3|11376.3|11376.4|11374.4|1115
1649157900000|2022-04-05 11:25:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|1266
1649158200000|2022-04-05 11:30:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|1469
1649158500000|2022-04-05 11:35:00|11377.2|11375.2|11378|11376|11378.7|11376.7|11377.2|11375.2|1827
1649158800000|2022-04-05 11:40:00|11377.2|11375.2|11378.7|11376.7|11378.7|11376.7|11377.2|11375.2|5812
1649159100000|2022-04-05 11:45:00|11378|11376|11378|11376|11379.5|11377.5|11378|11376|1882
1649159400000|2022-04-05 11:50:00|11377.2|11375.2|11374.8|11372.8|11378|11376|11374|11372|2319
1649159700000|2022-04-05 11:55:00|11375.6|11373.6|11378|11376|11378|11376|11374.8|11372.8|1839
1649160000000|2022-04-05 12:00:00|11378.7|11376.7|11378.7|11376.7|11379.5|11377.5|11378|11376|2383
1649160300000|2022-04-05 12:05:00|11378|11376|11377.2|11375.2|11380.3|11378.3|11377.2|11375.2|2885
1649160600000|2022-04-05 12:10:00|11378|11376|11378.7|11376.7|11378.7|11376.7|11376.4|11374.4|2245
1649160900000|2022-04-05 12:15:00|11377.2|11375.2|11373.3|11371.3|11377.2|11375.2|11373.3|11371.3|2535
1649161200000|2022-04-05 12:20:00|11372.5|11370.5|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|4450
1649161500000|2022-04-05 12:25:00|11372.9|11370.9|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|2273
1649161800000|2022-04-05 12:30:00|11372.9|11370.9|11374|11372|11374.8|11372.8|11372.5|11370.5|2706
1649162100000|2022-04-05 12:35:00|11374.8|11372.8|11374|11372|11375.6|11373.6|11373.3|11371.3|2467
1649162400000|2022-04-05 12:40:00|11373.3|11371.3|11376.4|11374.4|11376.4|11374.4|11373.3|11371.3|1689
1649162700000|2022-04-05 12:45:00|11377.2|11375.2|11374.8|11372.8|11378|11376|11374.8|11372.8|3583
1649163000000|2022-04-05 12:50:00|11374|11372|11381.1|11379.1|11381.1|11379.1|11374|11372|4230
1649163300000|2022-04-05 12:55:00|11380.3|11378.3|11378.7|11376.7|11381.1|11379.1|11378|11376|2323
1649163600000|2022-04-05 13:00:00|11379.5|11377.5|11381.1|11379.1|11381.1|11379.1|11378|11376|2213
1649163900000|2022-04-05 13:05:00|11380.3|11378.3|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|2597
1649164200000|2022-04-05 13:10:00|11381.5|11379.5|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|1706
1649164500000|2022-04-05 13:15:00|11382.3|11380.3|11381.1|11379.1|11382.6|11380.6|11378.7|11376.7|2942
1649164800000|2022-04-05 13:20:00|11381.5|11379.5|11382.6|11380.6|11385|11383|11381.1|11379.1|2133
1649165100000|2022-04-05 13:25:00|11381.9|11379.9|11388.9|11386.9|11388.9|11386.9|11381.9|11379.9|3572
1649165400000|2022-04-05 13:30:00|11388.1|11386.1|11384.2|11382.2|11388.9|11386.9|11383.4|11381.4|2574
1649165700000|2022-04-05 13:35:00|11383.4|11381.4|11381.9|11379.9|11383.4|11381.4|11381.1|11379.1|3258
1649166000000|2022-04-05 13:40:00|11381.1|11379.1|11379.5|11377.5|11381.9|11379.9|11379.5|11377.5|8559
1649166300000|2022-04-05 13:45:00|11378.7|11376.7|11378.7|11376.7|11379.5|11377.5|11377.2|11375.2|3709
1649166600000|2022-04-05 13:50:00|11378|11376|11377.2|11375.2|11378|11376|11375.6|11373.6|2667
1649166900000|2022-04-05 13:55:00|11376.4|11374.4|11377.2|11375.2|11378.7|11376.7|11375.6|11373.6|3086
1649167200000|2022-04-05 14:00:00|11376.4|11374.4|11377.2|11375.2|11378.7|11376.7|11375.6|11373.6|4365
1649167500000|2022-04-05 14:05:00|11376.4|11374.4|11369.4|11367.4|11376.4|11374.4|11368.6|11366.6|9179
1649167800000|2022-04-05 14:10:00|11368.6|11366.6|11361.5|11359.5|11368.6|11366.6|11356.1|11354.1|10426
1649168100000|2022-04-05 14:15:00|11360.8|11358.8|11356.1|11354.1|11362.3|11360.3|11355.3|11353.3|6794
1649168400000|2022-04-05 14:20:00|11355.3|11353.3|11349|11347|11356.1|11354.1|11345.1|11343.1|19450
1649168700000|2022-04-05 14:25:00|11348.3|11346.3|11353|11351|11353.7|11351.7|11348.3|11346.3|10773
1649169000000|2022-04-05 14:30:00|11352.2|11350.2|11347.5|11345.5|11353.7|11351.7|11345.1|11343.1|11348
1649169300000|2022-04-05 14:35:00|11346.7|11344.7|11341.2|11339.2|11347.5|11345.5|11341.2|11339.2|17211
1649169600000|2022-04-05 14:40:00|11341.6|11339.6|11334.2|11332.2|11345.1|11343.1|11334.2|11332.2|8203
1649169900000|2022-04-05 14:45:00|11335|11333|11337.3|11335.3|11341.2|11339.2|11332.6|11330.6|7791
1649170200000|2022-04-05 14:50:00|11336.5|11334.5|11338.9|11336.9|11339.7|11337.7|11335|11333|4336
1649170500000|2022-04-05 14:55:00|11339.7|11337.7|11337.3|11335.3|11341.2|11339.2|11337.3|11335.3|6959
1649170800000|2022-04-05 15:00:00|11336.5|11334.5|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|4436
1649171100000|2022-04-05 15:05:00|11335.8|11333.8|11331.9|11329.9|11336.5|11334.5|11330.3|11328.3|3372
1649171400000|2022-04-05 15:10:00|11331.5|11329.5|11328.7|11326.7|11333.4|11331.4|11328.7|11326.7|5841
1649171700000|2022-04-05 15:15:00|11329.5|11327.5|11332.6|11330.6|11333.4|11331.4|11328.7|11326.7|4911
1649172000000|2022-04-05 15:20:00|11333|11331|11337.3|11335.3|11338.1|11336.1|11332.6|11330.6|3715
1649172300000|2022-04-05 15:25:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11334.2|11332.2|4304
1649172600000|2022-04-05 15:30:00|11337.3|11335.3|11337.3|11335.3|11340.5|11338.5|11336.5|11334.5|5054
1649172900000|2022-04-05 15:35:00|11338.1|11336.1|11335.8|11333.8|11339.7|11337.7|11335.8|11333.8|3324
1649173200000|2022-04-05 15:40:00|11336.5|11334.5|11334.2|11332.2|11336.5|11334.5|11334.2|11332.2|2916
1649173500000|2022-04-05 15:45:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11331.1|11329.1|3370
1649173800000|2022-04-05 15:50:00|11331.9|11329.9|11333.4|11331.4|11334.2|11332.2|11331.1|11329.1|3330
1649174100000|2022-04-05 15:55:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11332.6|11330.6|2762
1649174400000|2022-04-05 16:00:00|11331.9|11329.9|11335|11333|11335|11333|11331.9|11329.9|4459
1649174700000|2022-04-05 16:05:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11332.6|11330.6|3114
1649175000000|2022-04-05 16:10:00|11333.4|11331.4|11335|11333|11335|11333|11331.9|11329.9|3284
1649175300000|2022-04-05 16:15:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11335|11333|2994
1649175600000|2022-04-05 16:20:00|11335|11333|11331.1|11329.1|11335|11333|11330.3|11328.3|3875
1649175900000|2022-04-05 16:25:00|11330.3|11328.3|11333.4|11331.4|11334.2|11332.2|11330.3|11328.3|2052
1649176200000|2022-04-05 16:30:00|11332.6|11330.6|11335|11333|11336.5|11334.5|11332.6|11330.6|1660
1649176500000|2022-04-05 16:35:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11335|11333|1527
1649176800000|2022-04-05 16:40:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|1927
1649177100000|2022-04-05 16:45:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|1349
1649177400000|2022-04-05 16:50:00|11336.5|11334.5|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|2221
1649177700000|2022-04-05 16:55:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335|11333|2905
1649178000000|2022-04-05 17:00:00|11335|11333|11337.3|11335.3|11337.3|11335.3|11335|11333|2120
1649178300000|2022-04-05 17:05:00|11337.7|11335.7|11338.9|11336.9|11339.7|11337.7|11337.7|11335.7|1377
1649178600000|2022-04-05 17:10:00|11338.1|11336.1|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|2622
1649178900000|2022-04-05 17:15:00|11338.9|11336.9|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|2304
1649179200000|2022-04-05 17:20:00|11338.9|11336.9|11341.2|11339.2|11342|11340|11338.9|11336.9|4786
1649179500000|2022-04-05 17:25:00|11341.6|11339.6|11341.2|11339.2|11342|11340|11339.7|11337.7|2295
1649179800000|2022-04-05 17:30:00|11340.5|11338.5|11339.7|11337.7|11342|11340|11338.1|11336.1|3504
1649180100000|2022-04-05 17:35:00|11338.9|11336.9|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|688
1649180400000|2022-04-05 17:40:00|11339.7|11337.7|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|1703
1649180700000|2022-04-05 17:45:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|1380
1649181000000|2022-04-05 17:50:00|11335.8|11333.8|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|1687
1649181300000|2022-04-05 17:55:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|1101
1649181600000|2022-04-05 18:00:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|1647
1649181900000|2022-04-05 18:05:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|899
1649182200000|2022-04-05 18:10:00|11338.1|11336.1|11336.5|11334.5|11338.1|11336.1|11336.5|11334.5|1555
1649182500000|2022-04-05 18:15:00|11337.3|11335.3|11334.2|11332.2|11337.3|11335.3|11333.4|11331.4|1439
1649182800000|2022-04-05 18:20:00|11333.8|11331.8|11335|11333|11335|11333|11333.4|11331.4|2342
1649183100000|2022-04-05 18:25:00|11334.6|11332.6|11335|11333|11335.8|11333.8|11332.6|11330.6|993
1649183400000|2022-04-05 18:30:00|11335.8|11333.8|11337.3|11335.3|11337.3|11335.3|11335|11333|1244
1649183700000|2022-04-05 18:35:00|11336.5|11334.5|11338.1|11336.1|11338.1|11336.1|11335.8|11333.8|2697
1649184000000|2022-04-05 18:40:00|11337.3|11335.3|11335|11333|11338.9|11336.9|11333.4|11331.4|3858
1649184300000|2022-04-05 18:45:00|11335.8|11333.8|11337.3|11335.3|11338.1|11336.1|11333.4|11331.4|2436
1649184600000|2022-04-05 18:50:00|11338.1|11336.1|11338.9|11336.9|11340.5|11338.5|11337.3|11335.3|3081
1649184900000|2022-04-05 18:55:00|11339.3|11337.3|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|5109
1649185200000|2022-04-05 19:00:00|11339.7|11337.7|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|3904
1649185500000|2022-04-05 19:05:00|11338.1|11336.1|11340.5|11338.5|11342|11340|11338.1|11336.1|3536
1649185800000|2022-04-05 19:10:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|2353
1649186100000|2022-04-05 19:15:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11340.5|11338.5|1914
1649186400000|2022-04-05 19:20:00|11342|11340|11340.5|11338.5|11342|11340|11340.5|11338.5|1651
1649186700000|2022-04-05 19:25:00|11341.2|11339.2|11342|11340|11342.8|11340.8|11340.5|11338.5|1629
1649187000000|2022-04-05 19:30:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|1165
1649187300000|2022-04-05 19:35:00|11342|11340|11342.8|11340.8|11343.6|11341.6|11342|11340|1746
1649187600000|2022-04-05 19:40:00|11343.6|11341.6|11338.9|11336.9|11343.6|11341.6|11338.9|11336.9|2627
1649187900000|2022-04-05 19:45:00|11339.7|11337.7|11335.8|11333.8|11339.7|11337.7|11335.8|11333.8|2635
1649188200000|2022-04-05 19:50:00|11335|11333|11335|11333|11335.8|11333.8|11332.6|11330.6|3637
1649188500000|2022-04-05 19:55:00|11335.4|11333.4|11333.4|11331.4|11335.4|11333.4|11333|11331|2879
1649188800000|2022-04-05 20:00:00|11332.6|11330.6|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|7421
1649189100000|2022-04-05 20:05:00|11330.3|11328.3|11334.2|11332.2|11334.2|11332.2|11330.3|11328.3|2306
1649189400000|2022-04-05 20:10:00|11333.4|11331.4|11331.9|11329.9|11334.2|11332.2|11331.9|11329.9|2926
1649189700000|2022-04-05 20:15:00|11332.6|11330.6|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|1731
1649190000000|2022-04-05 20:20:00|11332.6|11330.6|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|1795
1649190300000|2022-04-05 20:25:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11333.4|11331.4|1896
1649190600000|2022-04-05 20:30:00|11333.4|11331.4|11333.4|11331.4|11335|11333|11333.4|11331.4|821
1649190900000|2022-04-05 20:35:00|11333.8|11331.8|11335|11333|11335|11333|11333.4|11331.4|625
1649191200000|2022-04-05 20:40:00|11334.2|11332.2|11335|11333|11335.8|11333.8|11334.2|11332.2|1327
1649191500000|2022-04-05 20:45:00|11334.2|11332.2|11335|11333|11335.8|11333.8|11334.2|11332.2|1262
1649191800000|2022-04-05 20:50:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11335|11333|1742
1649192100000|2022-04-05 20:55:00|11338.9|11336.9|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|1863
1649196000000|2022-04-05 22:00:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11335|11333|310
1649196300000|2022-04-05 22:05:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|254
1649196600000|2022-04-05 22:10:00|||||||||2
1649196900000|2022-04-05 22:15:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|91
1649197200000|2022-04-05 22:20:00|11336.5|11334.5|11332.6|11330.6|11336.5|11334.5|11332.6|11330.6|489
1649197500000|2022-04-05 22:25:00|11331.9|11329.9|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|327
1649197800000|2022-04-05 22:30:00|11333|11331|11334.2|11332.2|11334.2|11332.2|11331.9|11329.9|224
1649198100000|2022-04-05 22:35:00|11334.6|11332.6|11336.5|11334.5|11337.3|11335.3|11334.2|11332.2|309
1649198400000|2022-04-05 22:40:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11336.9|11334.9|174
1649198700000|2022-04-05 22:45:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|175
1649199000000|2022-04-05 22:50:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|140
1649199300000|2022-04-05 22:55:00|||||||||116
1649199600000|2022-04-05 23:00:00|11338.9|11336.9|11338.1|11336.1|11338.9|11336.9|11338.1|11336.1|358
1649199900000|2022-04-05 23:05:00|11338.9|11336.9|11338.9|11336.9|11338.9|11336.9|11338.9|11336.9|368
1649200200000|2022-04-05 23:10:00|11338.1|11336.1|11336.5|11334.5|11338.1|11336.1|11336.5|11334.5|272
1649200500000|2022-04-05 23:15:00|11336.2|11334.2|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|144
1649200800000|2022-04-05 23:20:00|11335|11333|11330.7|11328.7|11335|11333|11330.3|11328.3|589
1649201100000|2022-04-05 23:25:00|11330.3|11328.3|11331.1|11329.1|11331.9|11329.9|11328.7|11326.7|290
1649201400000|2022-04-05 23:30:00|11331.5|11329.5|11331.9|11329.9|11332.6|11330.6|11331.5|11329.5|178
1649201700000|2022-04-05 23:35:00|11332.3|11330.3|11333|11331|11333.4|11331.4|11331.9|11329.9|213
1649202000000|2022-04-05 23:40:00|11332.6|11330.6|11330.3|11328.3|11333|11331|11330.3|11328.3|221
1649202300000|2022-04-05 23:45:00|11331.1|11329.1|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|225
1649202600000|2022-04-05 23:50:00|11332.6|11330.6|11331.9|11329.9|11332.6|11330.6|11330.3|11328.3|602
1649202900000|2022-04-05 23:55:00|11331.1|11329.1|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|385
1649203200000|2022-04-06 00:00:00|11328|11326|11326.4|11324.4|11328|11326|11325.6|11323.6|775
1649203500000|2022-04-06 00:05:00|11326.8|11324.8|11323.3|11321.3|11326.8|11324.8|11321.7|11319.7|722
1649203800000|2022-04-06 00:10:00|11325.2|11323.2|11326.4|11324.4|11326.4|11324.4|11324|11322|973
1649204100000|2022-04-06 00:15:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|319
1649204400000|2022-04-06 00:20:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|354
1649204700000|2022-04-06 00:25:00|11324|11322|11319.4|11317.4|11324|11322|11319|11317|1520
1649205000000|2022-04-06 00:30:00|11319.8|11317.8|11311.5|11309.5|11320.1|11318.1|11310.8|11308.8|2927
1649205300000|2022-04-06 00:35:00|11312.3|11310.3|11312.3|11310.3|11316.2|11314.2|11311.5|11309.5|1041
1649205600000|2022-04-06 00:40:00|11312.7|11310.7|11309.2|11307.2|11313.1|11311.1|11307.6|11305.6|1278
1649205900000|2022-04-06 00:45:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11304.5|11302.5|1008
1649206200000|2022-04-06 00:50:00|11306.1|11304.1|11303|11301|11309.2|11307.2|11302.6|11300.6|2866
1649206500000|2022-04-06 00:55:00|11302.2|11300.2|11306.9|11304.9|11307.6|11305.6|11302.2|11300.2|888
1649206800000|2022-04-06 01:00:00|11307.3|11305.3|11309.2|11307.2|11311.5|11309.5|11306.9|11304.9|849
1649207100000|2022-04-06 01:05:00|11308.4|11306.4|11310|11308|11310|11308|11307.6|11305.6|371
1649207400000|2022-04-06 01:10:00|11309.6|11307.6|11308.4|11306.4|11309.6|11307.6|11306.9|11304.9|547
1649207700000|2022-04-06 01:15:00|11307.6|11305.6|11304.5|11302.5|11309.2|11307.2|11303.7|11301.7|1636
1649208000000|2022-04-06 01:20:00|11305.3|11303.3|11307.6|11305.6|11307.6|11305.6|11303.7|11301.7|813
1649208300000|2022-04-06 01:25:00|11308|11306|11307.6|11305.6|11308.8|11306.8|11307.6|11305.6|486
1649208600000|2022-04-06 01:30:00|11306.9|11304.9|11311.5|11309.5|11311.5|11309.5|11306.9|11304.9|506
1649208900000|2022-04-06 01:35:00|11312.3|11310.3|11313.9|11311.9|11315.1|11313.1|11312.3|11310.3|1200
1649209200000|2022-04-06 01:40:00|11313.5|11311.5|11311.5|11309.5|11315.5|11313.5|11311.2|11309.2|909
1649209500000|2022-04-06 01:45:00|11312.3|11310.3|11315.5|11313.5|11315.5|11313.5|11312.3|11310.3|775
1649209800000|2022-04-06 01:50:00|11314.7|11312.7|11310|11308|11315.5|11313.5|11308.4|11306.4|3519
1649210100000|2022-04-06 01:55:00|11309.2|11307.2|11310.8|11308.8|11311.2|11309.2|11308.4|11306.4|742
1649210400000|2022-04-06 02:00:00|11310|11308|11306.1|11304.1|11310|11308|11306.1|11304.1|951
1649210700000|2022-04-06 02:05:00|11306.9|11304.9|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|772
1649211000000|2022-04-06 02:10:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11304.5|11302.5|425
1649211300000|2022-04-06 02:15:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|270
1649211600000|2022-04-06 02:20:00|11309.2|11307.2|11307.6|11305.6|11310|11308|11307.6|11305.6|311
1649211900000|2022-04-06 02:25:00|11308|11306|11305.3|11303.3|11308|11306|11304.5|11302.5|779
1649212200000|2022-04-06 02:30:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|214
1649212500000|2022-04-06 02:35:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11304.5|11302.5|314
1649212800000|2022-04-06 02:40:00|11304.9|11302.9|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|523
1649213100000|2022-04-06 02:45:00|11304.5|11302.5|11302.2|11300.2|11305.3|11303.3|11301.4|11299.4|722
1649213400000|2022-04-06 02:50:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|543
1649213700000|2022-04-06 02:55:00|11301.4|11299.4|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|764
1649214000000|2022-04-06 03:00:00|11304.5|11302.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|947
1649214300000|2022-04-06 03:05:00|11306.9|11304.9|11306.9|11304.9|11307.3|11305.3|11305.3|11303.3|128
1649214600000|2022-04-06 03:10:00|11306.1|11304.1|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|664
1649214900000|2022-04-06 03:15:00|11302.6|11300.6|11304.1|11302.1|11304.5|11302.5|11302.6|11300.6|282
1649215200000|2022-04-06 03:20:00|11303.7|11301.7|11303|11301|11304.5|11302.5|11302.2|11300.2|992
1649215500000|2022-04-06 03:25:00|11302.2|11300.2|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|580
1649215800000|2022-04-06 03:30:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11303|11301|128
1649216100000|2022-04-06 03:35:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11303|11301|111
1649216400000|2022-04-06 03:40:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.9|11302.9|233
1649216700000|2022-04-06 03:45:00|11306.1|11304.1|11304.9|11302.9|11306.1|11304.1|11304.5|11302.5|129
1649217000000|2022-04-06 03:50:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|359
1649217300000|2022-04-06 03:55:00|11303.7|11301.7|11304.5|11302.5|11304.5|11302.5|11303.7|11301.7|297
1649217600000|2022-04-06 04:00:00|11303.7|11301.7|11302.6|11300.6|11303.7|11301.7|11302.2|11300.2|140
1649217900000|2022-04-06 04:05:00|11303|11301|11299.8|11297.8|11303|11301|11299.8|11297.8|471
1649218200000|2022-04-06 04:10:00|11300.6|11298.6|11297.5|11295.5|11300.6|11298.6|11296.7|11294.7|1074
1649218500000|2022-04-06 04:15:00|11298.3|11296.3|11297.1|11295.1|11300.6|11298.6|11295.9|11293.9|2006
1649218800000|2022-04-06 04:20:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|590
1649219100000|2022-04-06 04:25:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|2273
1649219400000|2022-04-06 04:30:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|2860
1649219700000|2022-04-06 04:35:00|11293.2|11291.2|11292.4|11290.4|11293.6|11291.6|11292|11290|846
1649220000000|2022-04-06 04:40:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|6913
1649220300000|2022-04-06 04:45:00|11294|11292|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|635
1649220600000|2022-04-06 04:50:00|11293.6|11291.6|11292.8|11290.8|11295.1|11293.1|11292|11290|339
1649220900000|2022-04-06 04:55:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|190
1649221200000|2022-04-06 05:00:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|855
1649221500000|2022-04-06 05:05:00|11292|11290|11293.6|11291.6|11295.1|11293.1|11292|11290|691
1649221800000|2022-04-06 05:10:00|11292.8|11290.8|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|334
1649222100000|2022-04-06 05:15:00|11295.9|11293.9|11294.4|11292.4|11296.7|11294.7|11294|11292|816
1649222400000|2022-04-06 05:20:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|872
1649222700000|2022-04-06 05:25:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|260
1649223000000|2022-04-06 05:30:00|11295.5|11293.5|11299.8|11297.8|11300.6|11298.6|11295.5|11293.5|1614
1649223300000|2022-04-06 05:35:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11299|11297|395
1649223600000|2022-04-06 05:40:00|11301.4|11299.4|11303|11301|11304.5|11302.5|11300.6|11298.6|854
1649223900000|2022-04-06 05:45:00|11302.6|11300.6|11301.4|11299.4|11303|11301|11301.4|11299.4|513
1649224200000|2022-04-06 05:50:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|480
1649224500000|2022-04-06 05:55:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11297.9|11295.9|463
1649224800000|2022-04-06 06:00:00|11300.6|11298.6|11303.7|11301.7|11304.5|11302.5|11300.6|11298.6|758
1649225100000|2022-04-06 06:05:00|11304.1|11302.1|11303|11301|11304.5|11302.5|11301.4|11299.4|673
1649225400000|2022-04-06 06:10:00|11303.7|11301.7|11302.2|11300.2|11303.7|11301.7|11299.8|11297.8|841
1649225700000|2022-04-06 06:15:00|11301.4|11299.4|11306.1|11304.1|11306.9|11304.9|11301.4|11299.4|1563
1649226000000|2022-04-06 06:20:00|11306.9|11304.9|11306.9|11304.9|11308.4|11306.4|11305.3|11303.3|1361
1649226300000|2022-04-06 06:25:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|2098
1649226600000|2022-04-06 06:30:00|11308.4|11306.4|11310|11308|11310|11308|11306.1|11304.1|1222
1649226900000|2022-04-06 06:35:00|11309.2|11307.2|11310|11308|11312.3|11310.3|11308.4|11306.4|1376
1649227200000|2022-04-06 06:40:00|11309.2|11307.2|11313.1|11311.1|11313.9|11311.9|11308.4|11306.4|2106
1649227500000|2022-04-06 06:45:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|1312
1649227800000|2022-04-06 06:50:00|11314.3|11312.3|11310.8|11308.8|11316.2|11314.2|11310|11308|2174
1649228100000|2022-04-06 06:55:00|11310|11308|11311.5|11309.5|11313.1|11311.1|11310|11308|1460
1649228400000|2022-04-06 07:00:00|11312.3|11310.3|11306.1|11304.1|11314.7|11312.7|11306.1|11304.1|1915
1649228700000|2022-04-06 07:05:00|11305.3|11303.3|11304.5|11302.5|11307.6|11305.6|11303.7|11301.7|1426
1649229000000|2022-04-06 07:10:00|11303.7|11301.7|11301.4|11299.4|11305.3|11303.3|11299|11297|2240
1649229300000|2022-04-06 07:15:00|11302.2|11300.2|11307.6|11305.6|11308.4|11306.4|11299|11297|2964
1649229600000|2022-04-06 07:20:00|11308.4|11306.4|11305.3|11303.3|11308.4|11306.4|11304.5|11302.5|1774
1649229900000|2022-04-06 07:25:00|11305.7|11303.7|11305.7|11303.7|11306.9|11304.9|11304.5|11302.5|1397
1649230200000|2022-04-06 07:30:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|646
1649230500000|2022-04-06 07:35:00|11305.3|11303.3|11301.4|11299.4|11306.1|11304.1|11300.6|11298.6|1321
1649230800000|2022-04-06 07:40:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11300.6|11298.6|1191
1649231100000|2022-04-06 07:45:00|11305.3|11303.3|11307.6|11305.6|11308|11306|11303|11301|1272
1649231400000|2022-04-06 07:50:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|955
1649231700000|2022-04-06 07:55:00|11307.3|11305.3|11303.7|11301.7|11308.4|11306.4|11303.7|11301.7|1421
1649232000000|2022-04-06 08:00:00|11304.5|11302.5|11309.6|11307.6|11310|11308|11304.5|11302.5|1306
1649232300000|2022-04-06 08:05:00|11310|11308|11306.9|11304.9|11310|11308|11304.5|11302.5|1374
1649232600000|2022-04-06 08:10:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|676
1649232900000|2022-04-06 08:15:00|11305.3|11303.3|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|840
1649233200000|2022-04-06 08:20:00|11307.3|11305.3|11304.5|11302.5|11307.6|11305.6|11302.2|11300.2|1395
1649233500000|2022-04-06 08:25:00|11303.7|11301.7|11301.4|11299.4|11305.3|11303.3|11299.8|11297.8|963
1649233800000|2022-04-06 08:30:00|11301.8|11299.8|11304.5|11302.5|11304.5|11302.5|11301.4|11299.4|1662
1649234100000|2022-04-06 08:35:00|11303.7|11301.7|11303.7|11301.7|11305.3|11303.3|11301.4|11299.4|1524
1649234400000|2022-04-06 08:40:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|1133
1649234700000|2022-04-06 08:45:00|11304.1|11302.1|11305.3|11303.3|11307.6|11305.6|11303.7|11301.7|1181
1649235000000|2022-04-06 08:50:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11303|11301|1311
1649235300000|2022-04-06 08:55:00|11304.5|11302.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1282
1649235600000|2022-04-06 09:00:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1043
1649235900000|2022-04-06 09:05:00|11306.9|11304.9|11306.1|11304.1|11309.2|11307.2|11305.3|11303.3|829
1649236200000|2022-04-06 09:10:00|11306.9|11304.9|11310|11308|11310|11308|11306.9|11304.9|1027
1649236500000|2022-04-06 09:15:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|651
1649236800000|2022-04-06 09:20:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|1571
1649237100000|2022-04-06 09:25:00|11308|11306|11310|11308|11310|11308|11307.6|11305.6|446
1649237400000|2022-04-06 09:30:00|11309.2|11307.2|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|1220
1649237700000|2022-04-06 09:35:00|11307.6|11305.6|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|737
1649238000000|2022-04-06 09:40:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|354
1649238300000|2022-04-06 09:45:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11303.7|11301.7|1102
1649238600000|2022-04-06 09:50:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|1353
1649238900000|2022-04-06 09:55:00|11306.1|11304.1|11309.2|11307.2|11311.2|11309.2|11306.1|11304.1|979
1649239200000|2022-04-06 10:00:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|1295
1649239500000|2022-04-06 10:05:00|11308|11306|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|1012
1649239800000|2022-04-06 10:10:00|11304.9|11302.9|11306.1|11304.1|11306.9|11304.9|11304.9|11302.9|1052
1649240100000|2022-04-06 10:15:00|11306.9|11304.9|11302.2|11300.2|11306.9|11304.9|11300.6|11298.6|1817
1649240400000|2022-04-06 10:20:00|11301.4|11299.4|11300.6|11298.6|11301.4|11299.4|11298.3|11296.3|1687
1649240700000|2022-04-06 10:25:00|11301.4|11299.4|11300.6|11298.6|11301.4|11299.4|11299|11297|819
1649241000000|2022-04-06 10:30:00|11299.8|11297.8|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|1079
1649241300000|2022-04-06 10:35:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1063
1649241600000|2022-04-06 10:40:00|11299|11297|11295.9|11293.9|11299|11297|11295.1|11293.1|4078
1649241900000|2022-04-06 10:45:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|2692
1649242200000|2022-04-06 10:50:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|2199
1649242500000|2022-04-06 10:55:00|11296.7|11294.7|11302.2|11300.2|11303|11301|11296.7|11294.7|1555
1649242800000|2022-04-06 11:00:00|11302.6|11300.6|11304.1|11302.1|11305.3|11303.3|11301.4|11299.4|1979
1649243100000|2022-04-06 11:05:00|11304.5|11302.5|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|1857
1649243400000|2022-04-06 11:10:00|11305.3|11303.3|11305.3|11303.3|11306.9|11304.9|11303|11301|1748
1649243700000|2022-04-06 11:15:00|11304.5|11302.5|11306.1|11304.1|11306.1|11304.1|11302.2|11300.2|1263
1649244000000|2022-04-06 11:20:00|11306.9|11304.9|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|1001
1649244300000|2022-04-06 11:25:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11303.7|11301.7|5993
1649244600000|2022-04-06 11:30:00|11307.6|11305.6|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|1268
1649244900000|2022-04-06 11:35:00|11307.6|11305.6|11307.6|11305.6|11310|11308|11307.6|11305.6|1144
1649245200000|2022-04-06 11:40:00|11308.4|11306.4|11310|11308|11311.5|11309.5|11307.6|11305.6|1609
1649245500000|2022-04-06 11:45:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|1499
1649245800000|2022-04-06 11:50:00|11308.4|11306.4|11306.1|11304.1|11309.2|11307.2|11304.9|11302.9|1579
1649246100000|2022-04-06 11:55:00|11306.5|11304.5|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|5157
1649246400000|2022-04-06 12:00:00|11304.5|11302.5|11306.1|11304.1|11308.4|11306.4|11304.5|11302.5|5240
1649246700000|2022-04-06 12:05:00|11305.3|11303.3|11313.9|11311.9|11313.9|11311.9|11305.3|11303.3|4789
1649247000000|2022-04-06 12:10:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|3085
1649247300000|2022-04-06 12:15:00|11313.1|11311.1|11317|11315|11318.6|11316.6|11312.3|11310.3|4905
1649247600000|2022-04-06 12:20:00|11316.2|11314.2|11323.3|11321.3|11324|11322|11315.5|11313.5|6859
1649247900000|2022-04-06 12:25:00|11322.5|11320.5|11316.2|11314.2|11323.3|11321.3|11313.9|11311.9|4168
1649248200000|2022-04-06 12:30:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11311.5|11309.5|2477
1649248500000|2022-04-06 12:35:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|3244
1649248800000|2022-04-06 12:40:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|2398
1649249100000|2022-04-06 12:45:00|11317.8|11315.8|11313.9|11311.9|11318.6|11316.6|11313.9|11311.9|3160
1649249400000|2022-04-06 12:50:00|11314.3|11312.3|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|2464
1649249700000|2022-04-06 12:55:00|11314.7|11312.7|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|2063
1649250000000|2022-04-06 13:00:00|11313.9|11311.9|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|3171
1649250300000|2022-04-06 13:05:00|11313.1|11311.1|11316.2|11314.2|11317|11315|11312.3|11310.3|2756
1649250600000|2022-04-06 13:10:00|11315.5|11313.5|11313.9|11311.9|11316.2|11314.2|11313.1|11311.1|2691
1649250900000|2022-04-06 13:15:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|2099
1649251200000|2022-04-06 13:20:00|11315.5|11313.5|11311.5|11309.5|11317.8|11315.8|11311.5|11309.5|5341
1649251500000|2022-04-06 13:25:00|11310.8|11308.8|11311.5|11309.5|11315.5|11313.5|11310.8|11308.8|3378
1649251800000|2022-04-06 13:30:00|11312.3|11310.3|11316.2|11314.2|11316.2|11314.2|11310.8|11308.8|5604
1649252100000|2022-04-06 13:35:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|4543
1649252400000|2022-04-06 13:40:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11311.5|11309.5|4790
1649252700000|2022-04-06 13:45:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11313.1|11311.1|5018
1649253000000|2022-04-06 13:50:00|11316.2|11314.2|11321.7|11319.7|11322.5|11320.5|11315.8|11313.8|7253
1649253300000|2022-04-06 13:55:00|11322.5|11320.5|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|5382
1649253600000|2022-04-06 14:00:00|11325.6|11323.6|11331.9|11329.9|11334.2|11332.2|11324|11322|5337
1649253900000|2022-04-06 14:05:00|11331.1|11329.1|11325.6|11323.6|11332.6|11330.6|11325.6|11323.6|5517
1649254200000|2022-04-06 14:10:00|11327.2|11325.2|11321.7|11319.7|11328|11326|11321.3|11319.3|6985
1649254500000|2022-04-06 14:15:00|11322.5|11320.5|11327.2|11325.2|11328|11326|11321.7|11319.7|3417
1649254800000|2022-04-06 14:20:00|11328|11326|11326.4|11324.4|11328.7|11326.7|11324|11322|4922
1649255100000|2022-04-06 14:25:00|11325.6|11323.6|11322.5|11320.5|11328|11326|11321.7|11319.7|3565
1649255400000|2022-04-06 14:30:00|11323.3|11321.3|11318.6|11316.6|11324|11322|11317.8|11315.8|6048
1649255700000|2022-04-06 14:35:00|11317.8|11315.8|11320.9|11318.9|11322.5|11320.5|11317|11315|6104
1649256000000|2022-04-06 14:40:00|11320.1|11318.1|11324.8|11322.8|11327.2|11325.2|11319.4|11317.4|5993
1649256300000|2022-04-06 14:45:00|11325.6|11323.6|11329.5|11327.5|11329.5|11327.5|11325.6|11323.6|10156
1649256600000|2022-04-06 14:50:00|11328.7|11326.7|11324|11322|11328.7|11326.7|11324|11322|9152
1649256900000|2022-04-06 14:55:00|11323.3|11321.3|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|4802
1649257200000|2022-04-06 15:00:00|11322.5|11320.5|11330.3|11328.3|11330.3|11328.3|11322.5|11320.5|3309
1649257500000|2022-04-06 15:05:00|11331.1|11329.1|11330.7|11328.7|11331.9|11329.9|11328.7|11326.7|4182
1649257800000|2022-04-06 15:10:00|11330.3|11328.3|11334.2|11332.2|11334.2|11332.2|11330.3|11328.3|3378
1649258100000|2022-04-06 15:15:00|11334.6|11332.6|11335.8|11333.8|11335.8|11333.8|11333.4|11331.4|4791
1649258400000|2022-04-06 15:20:00|11335.4|11333.4|11336.5|11334.5|11337.3|11335.3|11334.2|11332.2|4680
1649258700000|2022-04-06 15:25:00|11337.3|11335.3|11336.5|11334.5|11338.1|11336.1|11335.8|11333.8|2593
1649259000000|2022-04-06 15:30:00|11337.3|11335.3|11340.5|11338.5|11341.2|11339.2|11336.5|11334.5|5720
1649259300000|2022-04-06 15:35:00|11341.2|11339.2|11343.6|11341.6|11344.4|11342.4|11340.5|11338.5|7389
1649259600000|2022-04-06 15:40:00|11344.4|11342.4|11345.9|11343.9|11347.5|11345.5|11344.4|11342.4|15295
1649259900000|2022-04-06 15:45:00|11345.1|11343.1|11345.1|11343.1|11347.5|11345.5|11345.1|11343.1|4657
1649260200000|2022-04-06 15:50:00|11345.9|11343.9|11342.8|11340.8|11348.3|11346.3|11342.8|11340.8|6315
1649260500000|2022-04-06 15:55:00|11342|11340|11342|11340|11344.4|11342.4|11341.2|11339.2|3050
1649260800000|2022-04-06 16:00:00|11342.8|11340.8|11340.5|11338.5|11343.2|11341.2|11340.5|11338.5|1835
1649261100000|2022-04-06 16:05:00|11339.7|11337.7|11338.1|11336.1|11342|11340|11338.1|11336.1|4508
1649261400000|2022-04-06 16:10:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|2101
1649261700000|2022-04-06 16:15:00|11339.7|11337.7|11338.9|11336.9|11341.2|11339.2|11338.9|11336.9|2121
1649262000000|2022-04-06 16:20:00|11339.7|11337.7|11341.2|11339.2|11341.2|11339.2|11338.9|11336.9|2766
1649262300000|2022-04-06 16:25:00|11340.5|11338.5|11344.4|11342.4|11345.1|11343.1|11340.5|11338.5|2312
1649262600000|2022-04-06 16:30:00|11344|11342|11344.4|11342.4|11344.4|11342.4|11343.6|11341.6|1909
1649262900000|2022-04-06 16:35:00|11343.6|11341.6|11344.4|11342.4|11344.4|11342.4|11342.8|11340.8|1645
1649263200000|2022-04-06 16:40:00|11345.1|11343.1|11343.6|11341.6|11347.5|11345.5|11343.6|11341.6|3696
1649263500000|2022-04-06 16:45:00|11344.4|11342.4|11340.5|11338.5|11344.4|11342.4|11340.5|11338.5|2811
1649263800000|2022-04-06 16:50:00|11341.2|11339.2|11342|11340|11343.6|11341.6|11340.5|11338.5|1456
1649264100000|2022-04-06 16:55:00|11341.2|11339.2|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|1372
1649264400000|2022-04-06 17:00:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11341.2|11339.2|912
1649264700000|2022-04-06 17:05:00|11342.4|11340.4|11339.7|11337.7|11342.4|11340.4|11338.9|11336.9|2598
1649265000000|2022-04-06 17:10:00|11340.5|11338.5|11337.3|11335.3|11340.5|11338.5|11337.3|11335.3|2979
1649265300000|2022-04-06 17:15:00|11338.1|11336.1|11338.9|11336.9|11340.5|11338.5|11337.3|11335.3|1288
1649265600000|2022-04-06 17:20:00|11339.7|11337.7|11340.5|11338.5|11342|11340|11339.7|11337.7|845
1649265900000|2022-04-06 17:25:00|11339.7|11337.7|11339.7|11337.7|11340.5|11338.5|11338.1|11336.1|452
1649266200000|2022-04-06 17:30:00|11340.5|11338.5|11342.8|11340.8|11342.8|11340.8|11340.5|11338.5|1266
1649266500000|2022-04-06 17:35:00|11342|11340|11342.8|11340.8|11344.4|11342.4|11342|11340|2233
1649266800000|2022-04-06 17:40:00|11343.6|11341.6|11344.4|11342.4|11346.7|11344.7|11342|11340|3198
1649267100000|2022-04-06 17:45:00|11345.1|11343.1|11344.4|11342.4|11347.5|11345.5|11342.8|11340.8|3632
1649267400000|2022-04-06 17:50:00|11344.8|11342.8|11345.1|11343.1|11345.9|11343.9|11342.8|11340.8|2706
1649267700000|2022-04-06 17:55:00|11344.4|11342.4|11342.8|11340.8|11345.1|11343.1|11342.8|11340.8|3233
1649268000000|2022-04-06 18:00:00|11343.2|11341.2|11348.3|11346.3|11363.9|11361.9|11332.3|11330.3|11626
1649268300000|2022-04-06 18:05:00|11347.5|11345.5|11335.8|11333.8|11349.8|11347.8|11334.2|11332.2|10280
1649268600000|2022-04-06 18:10:00|11335|11333|11333.4|11331.4|11336.5|11334.5|11326.4|11324.4|12835
1649268900000|2022-04-06 18:15:00|11332.3|11330.3|11325.6|11323.6|11332.6|11330.6|11322.9|11320.9|8132
1649269200000|2022-04-06 18:20:00|11324.8|11322.8|11324|11322|11331.9|11329.9|11324|11322|4221
1649269500000|2022-04-06 18:25:00|11324.8|11322.8|11331.1|11329.1|11332.6|11330.6|11324|11322|5707
1649269800000|2022-04-06 18:30:00|11331.9|11329.9|11329.5|11327.5|11335.8|11333.8|11328.7|11326.7|4839
1649270100000|2022-04-06 18:35:00|11330.3|11328.3|11320.9|11318.9|11331.9|11329.9|11320.9|11318.9|4888
1649270400000|2022-04-06 18:40:00|11321.7|11319.7|11324|11322|11324.8|11322.8|11320.9|11318.9|5973
1649270700000|2022-04-06 18:45:00|11323.3|11321.3|11330.3|11328.3|11332.6|11330.6|11323.3|11321.3|6228
1649271000000|2022-04-06 18:50:00|11331.1|11329.1|11335.8|11333.8|11336.5|11334.5|11328.7|11326.7|4644
1649271300000|2022-04-06 18:55:00|11336.5|11334.5|11338.9|11336.9|11342.8|11340.8|11335.8|11333.8|10059
1649271600000|2022-04-06 19:00:00|11338.5|11336.5|11338.9|11336.9|11340.5|11338.5|11335.8|11333.8|3387
1649271900000|2022-04-06 19:05:00|11338.1|11336.1|11338.9|11336.9|11340.5|11338.5|11336.5|11334.5|2793
1649272200000|2022-04-06 19:10:00|11339.7|11337.7|11336.5|11334.5|11341.2|11339.2|11335.8|11333.8|2823
1649272500000|2022-04-06 19:15:00|11337.3|11335.3|11338.1|11336.1|11340.5|11338.5|11337.3|11335.3|1944
1649272800000|2022-04-06 19:20:00|11338.9|11336.9|11342|11340|11343.6|11341.6|11338.1|11336.1|1930
1649273100000|2022-04-06 19:25:00|11341.6|11339.6|11340.5|11338.5|11342|11340|11339.7|11337.7|1778
1649273400000|2022-04-06 19:30:00|11341.2|11339.2|11342.8|11340.8|11343.6|11341.6|11340.5|11338.5|2537
1649273700000|2022-04-06 19:35:00|11342|11340|11341.2|11339.2|11342|11340|11339.7|11337.7|1545
1649274000000|2022-04-06 19:40:00|11341.6|11339.6|11338.1|11336.1|11342|11340|11337.3|11335.3|1553
1649274300000|2022-04-06 19:45:00|11337.7|11335.7|11340.5|11338.5|11341.2|11339.2|11337.3|11335.3|4016
1649274600000|2022-04-06 19:50:00|11339.7|11337.7|11341.2|11339.2|11344.4|11342.4|11339.7|11337.7|10074
1649274900000|2022-04-06 19:55:00|11340.8|11338.8|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|3530
1649275200000|2022-04-06 20:00:00|11338.1|11336.1|11340.5|11338.5|11341.2|11339.2|11338.1|11336.1|3616
1649275500000|2022-04-06 20:05:00|11341.2|11339.2|11344.4|11342.4|11344.4|11342.4|11341.2|11339.2|2209
1649275800000|2022-04-06 20:10:00|11345.1|11343.1|11346.7|11344.7|11348.3|11346.3|11345.1|11343.1|2878
1649276100000|2022-04-06 20:15:00|11345.9|11343.9|11349.8|11347.8|11350.6|11348.6|11345.9|11343.9|2024
1649276400000|2022-04-06 20:20:00|11350.6|11348.6|11349|11347|11350.6|11348.6|11348.3|11346.3|1846
1649276700000|2022-04-06 20:25:00|11349.8|11347.8|11347.5|11345.5|11349.8|11347.8|11347.5|11345.5|904
1649277000000|2022-04-06 20:30:00|11347.1|11345.1|11347.5|11345.5|11348.3|11346.3|11344.8|11342.8|1038
1649277300000|2022-04-06 20:35:00|11348.3|11346.3|11349|11347|11349|11347|11346.7|11344.7|1194
1649277600000|2022-04-06 20:40:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11346.7|11344.7|947
1649277900000|2022-04-06 20:45:00|11347.5|11345.5|11350.6|11348.6|11351.4|11349.4|11347.5|11345.5|1103
1649278200000|2022-04-06 20:50:00|11351.4|11349.4|11350.6|11348.6|11351.4|11349.4|11350.6|11348.6|1575
1649278500000|2022-04-06 20:55:00|11351.4|11349.4|11348.7|11346.7|11351.4|11349.4|11348.3|11346.3|3556
1649282400000|2022-04-06 22:00:00|11348.3|11346.3|11351.4|11349.4|11356.1|11354.1|11348.3|11346.3|885
1649282700000|2022-04-06 22:05:00|11352.2|11350.2|11351.4|11349.4|11353|11351|11351.4|11349.4|101
1649283000000|2022-04-06 22:10:00|11352.2|11350.2|11352.2|11350.2|11352.2|11350.2|11352.2|11350.2|53
1649283300000|2022-04-06 22:15:00|11353|11351|11352.2|11350.2|11353|11351|11352.2|11350.2|117
1649283600000|2022-04-06 22:20:00|11351.4|11349.4|11348.3|11346.3|11351.4|11349.4|11348.3|11346.3|209
1649283900000|2022-04-06 22:25:00|11347.1|11345.1|11346.7|11344.7|11347.1|11345.1|11345.1|11343.1|297
1649284200000|2022-04-06 22:30:00|11346.3|11344.3|11349|11347|11349|11347|11346.3|11344.3|346
1649284500000|2022-04-06 22:35:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11345.9|11343.9|176
1649284800000|2022-04-06 22:40:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11342.8|11340.8|328
1649285100000|2022-04-06 22:45:00|11344.4|11342.4|11345.1|11343.1|11346.7|11344.7|11344.4|11342.4|98
1649285400000|2022-04-06 22:50:00|11345.9|11343.9|11346.3|11344.3|11347.5|11345.5|11345.9|11343.9|104
1649285700000|2022-04-06 22:55:00|11345.9|11343.9|11345.1|11343.1|11346.7|11344.7|11344.4|11342.4|157
1649286000000|2022-04-06 23:00:00|11344.4|11342.4|11345.1|11343.1|11345.1|11343.1|11343.6|11341.6|221
1649286300000|2022-04-06 23:05:00|11345.9|11343.9|11344.8|11342.8|11346.7|11344.7|11342.8|11340.8|359
1649286600000|2022-04-06 23:10:00|11345.1|11343.1|11343.6|11341.6|11347.5|11345.5|11342.8|11340.8|667
1649286900000|2022-04-06 23:15:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|262
1649287200000|2022-04-06 23:20:00|11344.4|11342.4|11343.6|11341.6|11344.4|11342.4|11343.6|11341.6|79
1649287500000|2022-04-06 23:25:00|11344|11342|11344.4|11342.4|11344.4|11342.4|11344|11342|21
1649287800000|2022-04-06 23:30:00|11345.5|11343.5|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|142
1649288100000|2022-04-06 23:35:00|11344|11342|11349|11347|11349|11347|11342.8|11340.8|307
1649288400000|2022-04-06 23:40:00|11348.3|11346.3|11347.5|11345.5|11349|11347|11346.7|11344.7|381
1649288700000|2022-04-06 23:45:00|11347.9|11345.9|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|500
1649289000000|2022-04-06 23:50:00|11350.2|11348.2|11353|11351|11355.3|11353.3|11349.8|11347.8|1161
1649289300000|2022-04-06 23:55:00|11352.6|11350.6|11353|11351|11353.7|11351.7|11352.2|11350.2|425
1649289600000|2022-04-07 00:00:00|11353.7|11351.7|11359.6|11357.6|11360.8|11358.8|11353.7|11351.7|1497
1649289900000|2022-04-07 00:05:00|11360|11358|11365.5|11363.5|11365.5|11363.5|11359.2|11357.2|1427
1649290200000|2022-04-07 00:10:00|11364.7|11362.7|11369.4|11367.4|11371.7|11369.7|11364.7|11362.7|2062
1649290500000|2022-04-07 00:15:00|11370.1|11368.1|11364.7|11362.7|11370.1|11368.1|11363.9|11361.9|1047
1649290800000|2022-04-07 00:20:00|11365.5|11363.5|11367|11365|11367.8|11365.8|11363.5|11361.5|1128
1649291100000|2022-04-07 00:25:00|11367.8|11365.8|11376.4|11374.4|11377.2|11375.2|11367.8|11365.8|2472
1649291400000|2022-04-07 00:30:00|11377.2|11375.2|11376.4|11374.4|11380.3|11378.3|11375.6|11373.6|2532
1649291700000|2022-04-07 00:35:00|11377.2|11375.2|11376.4|11374.4|11378.7|11376.7|11375.6|11373.6|866
1649292000000|2022-04-07 00:40:00|11376|11374|11374|11372|11377.2|11375.2|11373.3|11371.3|862
1649292300000|2022-04-07 00:45:00|11373.7|11371.7|11371.7|11369.7|11374.8|11372.8|11370.9|11368.9|962
1649292600000|2022-04-07 00:50:00|11371.3|11369.3|11373.3|11371.3|11374.4|11372.4|11370.9|11368.9|600
1649292900000|2022-04-07 00:55:00|11374|11372|11370.9|11368.9|11374|11372|11369.4|11367.4|1339
1649293200000|2022-04-07 01:00:00|11370.5|11368.5|11368.6|11366.6|11370.5|11368.5|11367.8|11365.8|485
1649293500000|2022-04-07 01:05:00|11369.4|11367.4|11364.7|11362.7|11370.1|11368.1|11364.7|11362.7|1806
1649293800000|2022-04-07 01:10:00|11363.9|11361.9|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|1744
1649294100000|2022-04-07 01:15:00|11363.1|11361.1|11358.4|11356.4|11363.1|11361.1|11357.6|11355.6|1026
1649294400000|2022-04-07 01:20:00|11358.8|11356.8|11360|11358|11360|11358|11357.6|11355.6|963
1649294700000|2022-04-07 01:25:00|11360.4|11358.4|11362.3|11360.3|11362.3|11360.3|11360|11358|822
1649295000000|2022-04-07 01:30:00|11363.1|11361.1|11370.1|11368.1|11370.9|11368.9|11362.3|11360.3|2231
1649295300000|2022-04-07 01:35:00|11369.4|11367.4|11368.6|11366.6|11369.4|11367.4|11366.2|11364.2|929
1649295600000|2022-04-07 01:40:00|11369.4|11367.4|11370.9|11368.9|11374.8|11372.8|11369.4|11367.4|1530
1649295900000|2022-04-07 01:45:00|11370.1|11368.1|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|606
1649296200000|2022-04-07 01:50:00|11371.7|11369.7|11371.7|11369.7|11373.3|11371.3|11370.9|11368.9|968
1649296500000|2022-04-07 01:55:00|11370.9|11368.9|11374|11372|11375.6|11373.6|11370.9|11368.9|888
1649296800000|2022-04-07 02:00:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|593
1649297100000|2022-04-07 02:05:00|11372.5|11370.5|11368.6|11366.6|11373.3|11371.3|11368.6|11366.6|5357
1649297400000|2022-04-07 02:10:00|11367.8|11365.8|11367.4|11365.4|11367.8|11365.8|11365.5|11363.5|341
1649297700000|2022-04-07 02:15:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11365.5|11363.5|514
1649298000000|2022-04-07 02:20:00|11367.8|11365.8|11365.5|11363.5|11368.6|11366.6|11365.5|11363.5|1026
1649298300000|2022-04-07 02:25:00|11365.1|11363.1|11365.5|11363.5|11365.5|11363.5|11364.7|11362.7|4751
1649298600000|2022-04-07 02:30:00|11364.7|11362.7|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|686
1649298900000|2022-04-07 02:35:00|11363.5|11361.5|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|442
1649299200000|2022-04-07 02:40:00|11363.9|11361.9|11363.9|11361.9|11364.7|11362.7|11363.1|11361.1|508
1649299500000|2022-04-07 02:45:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|413
1649299800000|2022-04-07 02:50:00|11366.2|11364.2|11367|11365|11367|11365|11363.9|11361.9|1425
1649300100000|2022-04-07 02:55:00|11366.6|11364.6|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|504
1649300400000|2022-04-07 03:00:00|11367.4|11365.4|11366.2|11364.2|11367.4|11365.4|11366.2|11364.2|131
1649300700000|2022-04-07 03:05:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11364.7|11362.7|134
1649301000000|2022-04-07 03:10:00|11365.1|11363.1|11367|11365|11367|11365|11363.9|11361.9|621
1649301300000|2022-04-07 03:15:00|11367.4|11365.4|11368.6|11366.6|11368.6|11366.6|11367|11365|673
1649301600000|2022-04-07 03:20:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11367|11365|346
1649301900000|2022-04-07 03:25:00|11365.5|11363.5|11366.2|11364.2|11366.6|11364.6|11365.5|11363.5|397
1649302200000|2022-04-07 03:30:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11364.7|11362.7|517
1649302500000|2022-04-07 03:35:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|451
1649302800000|2022-04-07 03:40:00|11365.1|11363.1|11364.7|11362.7|11366.2|11364.2|11363.5|11361.5|360
1649303100000|2022-04-07 03:45:00|11363.9|11361.9|11363.9|11361.9|11364.7|11362.7|11363.1|11361.1|92
1649303400000|2022-04-07 03:50:00|11363.1|11361.1|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|327
1649303700000|2022-04-07 03:55:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11364.7|11362.7|361
1649304000000|2022-04-07 04:00:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11365.5|11363.5|374
1649304300000|2022-04-07 04:05:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.9|11361.9|388
1649304600000|2022-04-07 04:10:00|11364.7|11362.7|11362.3|11360.3|11364.7|11362.7|11360.8|11358.8|701
1649304900000|2022-04-07 04:15:00|11363.1|11361.1|11363.9|11361.9|11364.3|11362.3|11363.1|11361.1|161
1649305200000|2022-04-07 04:20:00|11363.5|11361.5|11363.1|11361.1|11363.9|11361.9|11362.3|11360.3|179
1649305500000|2022-04-07 04:25:00|11362.3|11360.3|11362.3|11360.3|11363.1|11361.1|11362.3|11360.3|82
1649305800000|2022-04-07 04:30:00|11361.5|11359.5|11360|11358|11361.5|11359.5|11359.2|11357.2|1051
1649306100000|2022-04-07 04:35:00|11359.2|11357.2|11362.3|11360.3|11362.3|11360.3|11359.2|11357.2|398
1649306400000|2022-04-07 04:40:00|11363.1|11361.1|11361.5|11359.5|11363.5|11361.5|11361.5|11359.5|250
1649306700000|2022-04-07 04:45:00|11360.8|11358.8|11363.1|11361.1|11363.1|11361.1|11360.8|11358.8|231
1649307000000|2022-04-07 04:50:00|11362.3|11360.3|11363.1|11361.1|11363.5|11361.5|11362.3|11360.3|218
1649307300000|2022-04-07 04:55:00|11362.7|11360.7|11363.9|11361.9|11364.7|11362.7|11362.7|11360.7|119
1649307600000|2022-04-07 05:00:00|11364.7|11362.7|11364.7|11362.7|11365.5|11363.5|11363.9|11361.9|321
1649307900000|2022-04-07 05:05:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.1|11361.1|323
1649308200000|2022-04-07 05:10:00|11363.5|11361.5|11363.1|11361.1|11364.3|11362.3|11361.5|11359.5|762
1649308500000|2022-04-07 05:15:00|11363.9|11361.9|11361.5|11359.5|11363.9|11361.9|11361.5|11359.5|470
1649308800000|2022-04-07 05:20:00|11360.8|11358.8|11364.7|11362.7|11365.5|11363.5|11360.8|11358.8|689
1649309100000|2022-04-07 05:25:00|11365.5|11363.5|11366.2|11364.2|11367|11365|11364.7|11362.7|585
1649309400000|2022-04-07 05:30:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11366.2|11364.2|341
1649309700000|2022-04-07 05:35:00|11367|11365|11365.5|11363.5|11367|11365|11364.7|11362.7|579
1649310000000|2022-04-07 05:40:00|11366.2|11364.2|11367|11365|11367|11365|11365.8|11363.8|420
1649310300000|2022-04-07 05:45:00|11366.6|11364.6|11366.6|11364.6|11367|11365|11365.5|11363.5|543
1649310600000|2022-04-07 05:50:00|11366.2|11364.2|11366.2|11364.2|11367.4|11365.4|11365.5|11363.5|480
1649310900000|2022-04-07 05:55:00|11367.4|11365.4|11369.4|11367.4|11370.1|11368.1|11367|11365|452
1649311200000|2022-04-07 06:00:00|11368.6|11366.6|11370.9|11368.9|11371.7|11369.7|11367.8|11365.8|1608
1649311500000|2022-04-07 06:05:00|11370.1|11368.1|11372.9|11370.9|11372.9|11370.9|11370.1|11368.1|1602
1649311800000|2022-04-07 06:10:00|11373.3|11371.3|11374|11372|11375.6|11373.6|11371.7|11369.7|986
1649312100000|2022-04-07 06:15:00|11373.7|11371.7|11372.5|11370.5|11374.8|11372.8|11371.7|11369.7|616
1649312400000|2022-04-07 06:20:00|11371.7|11369.7|11374.8|11372.8|11374.8|11372.8|11371.7|11369.7|712
1649312700000|2022-04-07 06:25:00|11374|11372|11373.3|11371.3|11376.4|11374.4|11373.3|11371.3|926
1649313000000|2022-04-07 06:30:00|11374|11372|11377.2|11375.2|11377.2|11375.2|11374|11372|909
1649313300000|2022-04-07 06:35:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11373.3|11371.3|1897
1649313600000|2022-04-07 06:40:00|11375.6|11373.6|11378|11376|11378|11376|11374.8|11372.8|1301
1649313900000|2022-04-07 06:45:00|11377.2|11375.2|11379.5|11377.5|11380.3|11378.3|11377.2|11375.2|2223
1649314200000|2022-04-07 06:50:00|11378.7|11376.7|11378|11376|11379.5|11377.5|11378|11376|1366
1649314500000|2022-04-07 06:55:00|11377.2|11375.2|11374|11372|11377.2|11375.2|11374|11372|1768
1649314800000|2022-04-07 07:00:00|11374.8|11372.8|11378|11376|11378.7|11376.7|11374|11372|3442
1649315100000|2022-04-07 07:05:00|11377.6|11375.6|11378.7|11376.7|11378.7|11376.7|11377.2|11375.2|1953
1649315400000|2022-04-07 07:10:00|11378|11376|11374|11372|11378.7|11376.7|11373.3|11371.3|2941
1649315700000|2022-04-07 07:15:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|2474
1649316000000|2022-04-07 07:20:00|11375.6|11373.6|11378|11376|11379.5|11377.5|11375.6|11373.6|2029
1649316300000|2022-04-07 07:25:00|11377.2|11375.2|11373.3|11371.3|11378|11376|11373.3|11371.3|1430
1649316600000|2022-04-07 07:30:00|11374|11372|11376.4|11374.4|11377.2|11375.2|11372.5|11370.5|2011
1649316900000|2022-04-07 07:35:00|11375.6|11373.6|11371.7|11369.7|11376.4|11374.4|11371.3|11369.3|2290
1649317200000|2022-04-07 07:40:00|11370.9|11368.9|11369.4|11367.4|11371.7|11369.7|11367|11365|2360
1649317500000|2022-04-07 07:45:00|11368.6|11366.6|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|1554
1649317800000|2022-04-07 07:50:00|11368.2|11366.2|11368.6|11366.6|11371.7|11369.7|11367.8|11365.8|1964
1649318100000|2022-04-07 07:55:00|11369|11367|11370.1|11368.1|11372.5|11370.5|11367.8|11365.8|1706
1649318400000|2022-04-07 08:00:00|11369.4|11367.4|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|974
1649318700000|2022-04-07 08:05:00|11370.9|11368.9|11373.3|11371.3|11374|11372|11370.9|11368.9|988
1649319000000|2022-04-07 08:10:00|11374|11372|11377.2|11375.2|11377.2|11375.2|11373.3|11371.3|799
1649319300000|2022-04-07 08:15:00|11376.4|11374.4|11374|11372|11377.2|11375.2|11374|11372|1090
1649319600000|2022-04-07 08:20:00|11374.4|11372.4|11375.6|11373.6|11376.4|11374.4|11374|11372|1456
1649319900000|2022-04-07 08:25:00|11376|11374|11375.6|11373.6|11376|11374|11373.3|11371.3|757
1649320200000|2022-04-07 08:30:00|11374.8|11372.8|11372.5|11370.5|11375.6|11373.6|11371.7|11369.7|658
1649320500000|2022-04-07 08:35:00|11371.7|11369.7|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|736
1649320800000|2022-04-07 08:40:00|11371.7|11369.7|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|562
1649321100000|2022-04-07 08:45:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|649
1649321400000|2022-04-07 08:50:00|11369.8|11367.8|11373.3|11371.3|11374|11372|11369.8|11367.8|1196
1649321700000|2022-04-07 08:55:00|11373.7|11371.7|11375.6|11373.6|11375.6|11373.6|11373.3|11371.3|602
1649322000000|2022-04-07 09:00:00|11374.8|11372.8|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|522
1649322300000|2022-04-07 09:05:00|11373.3|11371.3|11371.7|11369.7|11374|11372|11371.7|11369.7|453
1649322600000|2022-04-07 09:10:00|11372.5|11370.5|11372.5|11370.5|11373.3|11371.3|11371.3|11369.3|566
1649322900000|2022-04-07 09:15:00|11371.7|11369.7|11370.9|11368.9|11371.7|11369.7|11370.1|11368.1|1163
1649323200000|2022-04-07 09:20:00|11371.7|11369.7|11370.9|11368.9|11374|11372|11370.1|11368.1|1551
1649323500000|2022-04-07 09:25:00|11371.7|11369.7|11369.4|11367.4|11372.5|11370.5|11369.4|11367.4|1271
1649323800000|2022-04-07 09:30:00|11368.6|11366.6|11370.9|11368.9|11371.7|11369.7|11368.6|11366.6|1311
1649324100000|2022-04-07 09:35:00|11371.7|11369.7|11370.1|11368.1|11372.5|11370.5|11370.1|11368.1|1253
1649324400000|2022-04-07 09:40:00|11369.4|11367.4|11370.1|11368.1|11370.9|11368.9|11367.8|11365.8|1165
1649324700000|2022-04-07 09:45:00|11370.9|11368.9|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|204
1649325000000|2022-04-07 09:50:00|11368.6|11366.6|11370.1|11368.1|11370.9|11368.9|11367.8|11365.8|631
1649325300000|2022-04-07 09:55:00|11369.4|11367.4|11367.8|11365.8|11370.1|11368.1|11367|11365|561
1649325600000|2022-04-07 10:00:00|11368.2|11366.2|11367|11365|11368.6|11366.6|11367|11365|1020
1649325900000|2022-04-07 10:05:00|11367.8|11365.8|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|1093
1649326200000|2022-04-07 10:10:00|11367.4|11365.4|11366.2|11364.2|11367.4|11365.4|11365.5|11363.5|886
1649326500000|2022-04-07 10:15:00|11367|11365|11368.6|11366.6|11369.4|11367.4|11367|11365|349
1649326800000|2022-04-07 10:20:00|11369.4|11367.4|11368.6|11366.6|11370.1|11368.1|11368.6|11366.6|316
1649327100000|2022-04-07 10:25:00|11369.4|11367.4|11367.8|11365.8|11369.4|11367.4|11367|11365|745
1649327400000|2022-04-07 10:30:00|11367|11365|11368.6|11366.6|11369.4|11367.4|11367|11365|864
1649327700000|2022-04-07 10:35:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|886
1649328000000|2022-04-07 10:40:00|11365.5|11363.5|11366.2|11364.2|11366.2|11364.2|11363.9|11361.9|1228
1649328300000|2022-04-07 10:45:00|11367|11365|11362.3|11360.3|11367|11365|11362.3|11360.3|1378
1649328600000|2022-04-07 10:50:00|11363.1|11361.1|11364.7|11362.7|11364.7|11362.7|11362.3|11360.3|1314
1649328900000|2022-04-07 10:55:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11360.8|11358.8|2842
1649329200000|2022-04-07 11:00:00|11364.7|11362.7|11363.9|11361.9|11364.7|11362.7|11360.8|11358.8|1611
1649329500000|2022-04-07 11:05:00|11364.3|11362.3|11362.3|11360.3|11364.7|11362.7|11355.3|11353.3|3827
1649329800000|2022-04-07 11:10:00|11361.5|11359.5|11363.9|11361.9|11364.7|11362.7|11361.5|11359.5|1995
1649330100000|2022-04-07 11:15:00|11363.1|11361.1|11363.9|11361.9|11365.5|11363.5|11363.1|11361.1|1223
1649330400000|2022-04-07 11:20:00|11364.7|11362.7|11362.3|11360.3|11364.7|11362.7|11361.5|11359.5|999
1649330700000|2022-04-07 11:25:00|11361.5|11359.5|11363.9|11361.9|11364.7|11362.7|11361.5|11359.5|1453
1649331000000|2022-04-07 11:30:00|11363.1|11361.1|11360|11358|11363.1|11361.1|11359.2|11357.2|2004
1649331300000|2022-04-07 11:35:00|11359.2|11357.2|11355.3|11353.3|11360.8|11358.8|11354.1|11352.1|2258
1649331600000|2022-04-07 11:40:00|11354.5|11352.5|11352.2|11350.2|11354.5|11352.5|11349.8|11347.8|4108
1649331900000|2022-04-07 11:45:00|11352.6|11350.6|11353|11351|11353.7|11351.7|11350.6|11348.6|3473
1649332200000|2022-04-07 11:50:00|11353.7|11351.7|11353.7|11351.7|11357.6|11355.6|11353.7|11351.7|2472
1649332500000|2022-04-07 11:55:00|11354.5|11352.5|11351.8|11349.8|11356.1|11354.1|11350.6|11348.6|3418
1649332800000|2022-04-07 12:00:00|11351.4|11349.4|11352.2|11350.2|11352.2|11350.2|11349.8|11347.8|2303
1649333100000|2022-04-07 12:05:00|11351.4|11349.4|11353.7|11351.7|11355.3|11353.3|11349.8|11347.8|4204
1649333400000|2022-04-07 12:10:00|11353|11351|11356.1|11354.1|11356.1|11354.1|11353|11351|6061
1649333700000|2022-04-07 12:15:00|11355.3|11353.3|11351.4|11349.4|11356.9|11354.9|11350.6|11348.6|3413
1649334000000|2022-04-07 12:20:00|11350.6|11348.6|11356.9|11354.9|11358.4|11356.4|11349|11347|4644
1649334300000|2022-04-07 12:25:00|11357.6|11355.6|11354.1|11352.1|11358.4|11356.4|11354.1|11352.1|3761
1649334600000|2022-04-07 12:30:00|11353.7|11351.7|11355.3|11353.3|11356.1|11354.1|11351.4|11349.4|4181
1649334900000|2022-04-07 12:35:00|11354.5|11352.5|11353.7|11351.7|11354.5|11352.5|11349.8|11347.8|3773
1649335200000|2022-04-07 12:40:00|11354.5|11352.5|11350.6|11348.6|11356.1|11354.1|11350.6|11348.6|4564
1649335500000|2022-04-07 12:45:00|11351.4|11349.4|11345.9|11343.9|11351.4|11349.4|11344.4|11342.4|7650
1649335800000|2022-04-07 12:50:00|11346.7|11344.7|11353|11351|11353|11351|11345.9|11343.9|7853
1649336100000|2022-04-07 12:55:00|11352.2|11350.2|11347.5|11345.5|11353.7|11351.7|11346.7|11344.7|3952
1649336400000|2022-04-07 13:00:00|11346.7|11344.7|11349.8|11347.8|11350.6|11348.6|11345.9|11343.9|3807
1649336700000|2022-04-07 13:05:00|11349|11347|11345.9|11343.9|11349|11347|11345.1|11343.1|4001
1649337000000|2022-04-07 13:10:00|11345.1|11343.1|11349|11347|11350.6|11348.6|11343.6|11341.6|5516
1649337300000|2022-04-07 13:15:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11346.7|11344.7|2551
1649337600000|2022-04-07 13:20:00|11349.8|11347.8|11355.3|11353.3|11355.3|11353.3|11349.8|11347.8|2705
1649337900000|2022-04-07 13:25:00|11354.5|11352.5|11351.4|11349.4|11355.3|11353.3|11350.6|11348.6|4174
1649338200000|2022-04-07 13:30:00|11350.6|11348.6|11347.5|11345.5|11351.4|11349.4|11346.7|11344.7|4061
1649338500000|2022-04-07 13:35:00|11348.3|11346.3|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|2629
1649338800000|2022-04-07 13:40:00|11349.8|11347.8|11351.4|11349.4|11353|11351|11349.8|11347.8|4048
1649339100000|2022-04-07 13:45:00|11350.6|11348.6|11354.5|11352.5|11354.5|11352.5|11348.3|11346.3|4959
1649339400000|2022-04-07 13:50:00|11355.3|11353.3|11357.6|11355.6|11360|11358|11355.3|11353.3|6255
1649339700000|2022-04-07 13:55:00|11356.9|11354.9|11363.9|11361.9|11364.7|11362.7|11356.9|11354.9|4996
1649340000000|2022-04-07 14:00:00|11364.7|11362.7|11367|11365|11369.4|11367.4|11363.1|11361.1|6118
1649340300000|2022-04-07 14:05:00|11367.4|11365.4|11363.1|11361.1|11369.4|11367.4|11362.3|11360.3|6906
1649340600000|2022-04-07 14:10:00|11362.3|11360.3|11364.7|11362.7|11364.7|11362.7|11360|11358|3958
1649340900000|2022-04-07 14:15:00|11365.1|11363.1|11362.3|11360.3|11365.5|11363.5|11361.5|11359.5|4361
1649341200000|2022-04-07 14:20:00|11363.1|11361.1|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|3554
1649341500000|2022-04-07 14:25:00|11363.9|11361.9|11359.2|11357.2|11365.5|11363.5|11358.4|11356.4|5346
1649341800000|2022-04-07 14:30:00|11360|11358|11367|11365|11367|11365|11360|11358|9615
1649342100000|2022-04-07 14:35:00|11366.2|11364.2|11368.6|11366.6|11369.4|11367.4|11364.7|11362.7|11644
1649342400000|2022-04-07 14:40:00|11367.8|11365.8|11362.3|11360.3|11369.4|11367.4|11359.2|11357.2|10971
1649342700000|2022-04-07 14:45:00|11361.5|11359.5|11356.9|11354.9|11363.1|11361.1|11356.1|11354.1|9482
1649343000000|2022-04-07 14:50:00|11356.1|11354.1|11357.6|11355.6|11360|11358|11355.3|11353.3|11004
1649343300000|2022-04-07 14:55:00|11358|11356|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|8714
1649343600000|2022-04-07 15:00:00|11359.2|11357.2|11352.2|11350.2|11359.2|11357.2|11351.4|11349.4|11039
1649343900000|2022-04-07 15:05:00|11351.8|11349.8|11353|11351|11353.7|11351.7|11351.4|11349.4|11155
1649344200000|2022-04-07 15:10:00|11353.7|11351.7|11353|11351|11356.1|11354.1|11353|11351|9219
1649344500000|2022-04-07 15:15:00|11353.7|11351.7|11356.1|11354.1|11356.9|11354.9|11353|11351|7737
1649344800000|2022-04-07 15:20:00|11356.9|11354.9|11356.9|11354.9|11358.4|11356.4|11355.3|11353.3|9020
1649345100000|2022-04-07 15:25:00|11357.6|11355.6|11360.8|11358.8|11361.5|11359.5|11356.9|11354.9|11899
1649345400000|2022-04-07 15:30:00|11360|11358|11360.8|11358.8|11360.8|11358.8|11358.4|11356.4|4956
1649345700000|2022-04-07 15:35:00|11360|11358|11360.8|11358.8|11364.7|11362.7|11360|11358|5687
1649346000000|2022-04-07 15:40:00|11360|11358|11361.5|11359.5|11362.3|11360.3|11360|11358|4048
1649346300000|2022-04-07 15:45:00|11360.8|11358.8|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|3059
1649346600000|2022-04-07 15:50:00|11362.3|11360.3|11357.6|11355.6|11363.1|11361.1|11357.3|11355.3|4781
1649346900000|2022-04-07 15:55:00|11356.9|11354.9|11355.3|11353.3|11356.9|11354.9|11353|11351|3530
1649347200000|2022-04-07 16:00:00|11354.5|11352.5|11353.7|11351.7|11355.3|11353.3|11353|11351|2686
1649347500000|2022-04-07 16:05:00|11353|11351|11353.7|11351.7|11354.5|11352.5|11352.2|11350.2|1602
1649347800000|2022-04-07 16:10:00|11354.5|11352.5|11353|11351|11354.5|11352.5|11351.4|11349.4|1528
1649348100000|2022-04-07 16:15:00|11353.7|11351.7|11353.7|11351.7|11354.5|11352.5|11353|11351|1766
1649348400000|2022-04-07 16:20:00|11354.5|11352.5|11352.2|11350.2|11354.5|11352.5|11352.2|11350.2|2371
1649348700000|2022-04-07 16:25:00|11352.6|11350.6|11352.2|11350.2|11353|11351|11350.6|11348.6|2865
1649349000000|2022-04-07 16:30:00|11353|11351|11349|11347|11353|11351|11348.3|11346.3|3664
1649349300000|2022-04-07 16:35:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11348.3|11346.3|4429
1649349600000|2022-04-07 16:40:00|11349|11347|11351.4|11349.4|11352.2|11350.2|11349|11347|2772
1649349900000|2022-04-07 16:45:00|11350.6|11348.6|11352.2|11350.2|11352.2|11350.2|11349.8|11347.8|2601
1649350200000|2022-04-07 16:50:00|11353|11351|11349.8|11347.8|11353|11351|11349|11347|4483
1649350500000|2022-04-07 16:55:00|11350.6|11348.6|11349.8|11347.8|11351.4|11349.4|11349|11347|1233
1649350800000|2022-04-07 17:00:00|11350.2|11348.2|11352.2|11350.2|11353|11351|11349.8|11347.8|4083
1649351100000|2022-04-07 17:05:00|11351.4|11349.4|11351.4|11349.4|11353|11351|11350.6|11348.6|2418
1649351400000|2022-04-07 17:10:00|11352.2|11350.2|11352.2|11350.2|11354.5|11352.5|11352.2|11350.2|2375
1649351700000|2022-04-07 17:15:00|11351.8|11349.8|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|2005
1649352000000|2022-04-07 17:20:00|11349|11347|11353|11351|11353.7|11351.7|11349|11347|2185
1649352300000|2022-04-07 17:25:00|11352.2|11350.2|11353|11351|11353|11351|11352.2|11350.2|753
1649352600000|2022-04-07 17:30:00|11351.4|11349.4|11351.4|11349.4|11353|11351|11351.4|11349.4|2118
1649352900000|2022-04-07 17:35:00|11350.6|11348.6|11353|11351|11353|11351|11350.6|11348.6|1373
1649353200000|2022-04-07 17:40:00|11352.2|11350.2|11352.2|11350.2|11354.5|11352.5|11351.4|11349.4|1319
1649353500000|2022-04-07 17:45:00|11351.4|11349.4|11351.4|11349.4|11352.2|11350.2|11350.6|11348.6|708
1649353800000|2022-04-07 17:50:00|11350.6|11348.6|11352.2|11350.2|11352.2|11350.2|11350.6|11348.6|1279
1649354100000|2022-04-07 17:55:00|11351.4|11349.4|11350.6|11348.6|11352.2|11350.2|11350.6|11348.6|2094
1649354400000|2022-04-07 18:00:00|11349.8|11347.8|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|450
1649354700000|2022-04-07 18:05:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|982
1649355000000|2022-04-07 18:10:00|11352.6|11350.6|11349|11347|11352.6|11350.6|11348.3|11346.3|2284
1649355300000|2022-04-07 18:15:00|11348.7|11346.7|11348.3|11346.3|11349.8|11347.8|11347.5|11345.5|1539
1649355600000|2022-04-07 18:20:00|11349|11347|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|2838
1649355900000|2022-04-07 18:25:00|11350.6|11348.6|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|1846
1649356200000|2022-04-07 18:30:00|11348.3|11346.3|11345.1|11343.1|11348.3|11346.3|11343.6|11341.6|2904
1649356500000|2022-04-07 18:35:00|11345.5|11343.5|11348.3|11346.3|11349.8|11347.8|11345.1|11343.1|2470
1649356800000|2022-04-07 18:40:00|11349|11347|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|2497
1649357100000|2022-04-07 18:45:00|11349|11347|11349|11347|11349.8|11347.8|11347.5|11345.5|1602
1649357400000|2022-04-07 18:50:00|11348.7|11346.7|11349.8|11347.8|11350.2|11348.2|11347.5|11345.5|2208
1649357700000|2022-04-07 18:55:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11348.3|11346.3|6053
1649358000000|2022-04-07 19:00:00|11350.6|11348.6|11347.5|11345.5|11351.4|11349.4|11347.5|11345.5|1890
1649358300000|2022-04-07 19:05:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|1010
1649358600000|2022-04-07 19:10:00|11347.5|11345.5|11349|11347|11349|11347|11347.5|11345.5|1108
1649358900000|2022-04-07 19:15:00|11348.3|11346.3|11345.9|11343.9|11348.3|11346.3|11344.4|11342.4|2469
1649359200000|2022-04-07 19:20:00|11346.7|11344.7|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|990
1649359500000|2022-04-07 19:25:00|11346.7|11344.7|11345.1|11343.1|11347.5|11345.5|11344.4|11342.4|2159
1649359800000|2022-04-07 19:30:00|11344.4|11342.4|11346.7|11344.7|11346.7|11344.7|11344.4|11342.4|823
1649360100000|2022-04-07 19:35:00|11347.5|11345.5|11351.4|11349.4|11351.4|11349.4|11347.5|11345.5|2798
1649360400000|2022-04-07 19:40:00|11350.6|11348.6|11348.7|11346.7|11352.2|11350.2|11348.3|11346.3|3431
1649360700000|2022-04-07 19:45:00|11349|11347|11348.3|11346.3|11350.6|11348.6|11348.3|11346.3|1979
1649361000000|2022-04-07 19:50:00|11347.5|11345.5|11350.6|11348.6|11350.6|11348.6|11347.5|11345.5|2592
1649361300000|2022-04-07 19:55:00|11349.8|11347.8|11353|11351|11353.7|11351.7|11349|11347|4787
1649361600000|2022-04-07 20:00:00|11353.7|11351.7|11349.8|11347.8|11354.5|11352.5|11349|11347|5342
1649361900000|2022-04-07 20:05:00|11349|11347|11349|11347|11349.8|11347.8|11348.3|11346.3|1830
1649362200000|2022-04-07 20:10:00|11349.4|11347.4|11349.8|11347.8|11349.8|11347.8|11348.3|11346.3|2754
1649362500000|2022-04-07 20:15:00|11349.4|11347.4|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|1241
1649362800000|2022-04-07 20:20:00|11346.7|11344.7|11345.9|11343.9|11347.5|11345.5|11344.4|11342.4|1243
1649363100000|2022-04-07 20:25:00|11346.3|11344.3|11347.5|11345.5|11347.9|11345.9|11345.9|11343.9|604
1649363400000|2022-04-07 20:30:00|11346.7|11344.7|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|1349
1649363700000|2022-04-07 20:35:00|11346.7|11344.7|11342|11340|11346.7|11344.7|11342|11340|1406
1649364000000|2022-04-07 20:40:00|11341.2|11339.2|11340.5|11338.5|11342.8|11340.8|11340.5|11338.5|1363
1649364300000|2022-04-07 20:45:00|11341.2|11339.2|11344.4|11342.4|11344.4|11342.4|11339.7|11337.7|2524
1649364600000|2022-04-07 20:50:00|11344|11342|11342|11340|11344.4|11342.4|11342|11340|1241
1649364900000|2022-04-07 20:55:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|2397
1649368800000|2022-04-07 22:00:00|11341.6|11339.6|11346.7|11344.7|11350.6|11348.6|11341.2|11339.2|1298
1649369100000|2022-04-07 22:05:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|319
1649369400000|2022-04-07 22:10:00|11347.5|11345.5|11348.3|11346.3|11348.3|11346.3|11347.5|11345.5|221
1649369700000|2022-04-07 22:15:00|11347.5|11345.5|11348.3|11346.3|11348.3|11346.3|11347.5|11345.5|81
1649370000000|2022-04-07 22:20:00|11347.5|11345.5|11346.7|11344.7|11347.9|11345.9|11346.7|11344.7|282
1649370300000|2022-04-07 22:25:00|11347.5|11345.5|11344.4|11342.4|11347.5|11345.5|11344.4|11342.4|942
1649370600000|2022-04-07 22:30:00|11345.1|11343.1|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|334
1649370900000|2022-04-07 22:35:00|11344.4|11342.4|11347.5|11345.5|11347.5|11345.5|11344.4|11342.4|265
1649371200000|2022-04-07 22:40:00|11348.3|11346.3|11345.9|11343.9|11348.3|11346.3|11345.1|11343.1|249
1649371500000|2022-04-07 22:45:00|11345.5|11343.5|11346.7|11344.7|11346.7|11344.7|11345.5|11343.5|103
1649371800000|2022-04-07 22:50:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|244
1649372100000|2022-04-07 22:55:00|11345.1|11343.1|11345.9|11343.9|11345.9|11343.9|11344.4|11342.4|173
1649372400000|2022-04-07 23:00:00|11345.1|11343.1|11347.1|11345.1|11347.5|11345.5|11345.1|11343.1|138
1649372700000|2022-04-07 23:05:00|11347.5|11345.5|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|297
1649373000000|2022-04-07 23:10:00|11346.7|11344.7|11345.1|11343.1|11346.7|11344.7|11345.1|11343.1|202
1649373300000|2022-04-07 23:15:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11345.1|11343.1|200
1649373600000|2022-04-07 23:20:00|11345.5|11343.5|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|84
1649373900000|2022-04-07 23:25:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|363
1649374200000|2022-04-07 23:30:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|159
1649374500000|2022-04-07 23:35:00|11346.3|11344.3|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|154
1649374800000|2022-04-07 23:40:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|174
1649375100000|2022-04-07 23:45:00|11347.5|11345.5|11349|11347|11349|11347|11346.7|11344.7|214
1649375400000|2022-04-07 23:50:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|214
1649375700000|2022-04-07 23:55:00|11350.2|11348.2|11349|11347|11350.6|11348.6|11349|11347|420
1649376000000|2022-04-08 00:00:00|11348.3|11346.3|11355.3|11353.3|11355.3|11353.3|11347.5|11345.5|507
1649376300000|2022-04-08 00:05:00|11354.9|11352.9|11355.3|11353.3|11356.1|11354.1|11353|11351|394
1649376600000|2022-04-08 00:10:00|11354.5|11352.5|11354.5|11352.5|11355.3|11353.3|11353.3|11351.3|353
1649376900000|2022-04-08 00:15:00|11355.3|11353.3|11353|11351|11356.1|11354.1|11353|11351|412
1649377200000|2022-04-08 00:20:00|11353.7|11351.7|11355.3|11353.3|11355.3|11353.3|11353.7|11351.7|321
1649377500000|2022-04-08 00:25:00|11355.7|11353.7|11359.2|11357.2|11359.2|11357.2|11354.5|11352.5|798
1649377800000|2022-04-08 00:30:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11356.1|11354.1|734
1649378100000|2022-04-08 00:35:00|11357.6|11355.6|11355.3|11353.3|11359.2|11357.2|11354.9|11352.9|538
1649378400000|2022-04-08 00:40:00|11354.5|11352.5|11352.2|11350.2|11355.3|11353.3|11351.4|11349.4|777
1649378700000|2022-04-08 00:45:00|11352.6|11350.6|11347.9|11345.9|11352.6|11350.6|11346.7|11344.7|835
1649379000000|2022-04-08 00:50:00|11347.5|11345.5|11349.8|11347.8|11350.6|11348.6|11346.7|11344.7|597
1649379300000|2022-04-08 00:55:00|11350.2|11348.2|11347.5|11345.5|11352.2|11350.2|11347.5|11345.5|600
1649379600000|2022-04-08 01:00:00|11346.7|11344.7|11348.3|11346.3|11349|11347|11346.7|11344.7|504
1649379900000|2022-04-08 01:05:00|11349|11347|11350.6|11348.6|11351.4|11349.4|11349|11347|558
1649380200000|2022-04-08 01:10:00|11349.8|11347.8|11352.2|11350.2|11353|11351|11349.8|11347.8|358
1649380500000|2022-04-08 01:15:00|11351.4|11349.4|11351.4|11349.4|11353.7|11351.7|11351.4|11349.4|395
1649380800000|2022-04-08 01:20:00|11350.6|11348.6|11352.2|11350.2|11353|11351|11350.6|11348.6|125
1649381100000|2022-04-08 01:25:00|11351.4|11349.4|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|300
1649381400000|2022-04-08 01:30:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|236
1649381700000|2022-04-08 01:35:00|11353.7|11351.7|11353|11351|11353.7|11351.7|11353|11351|516
1649382000000|2022-04-08 01:40:00|11353.7|11351.7|11352.2|11350.2|11353.7|11351.7|11352.2|11350.2|404
1649382300000|2022-04-08 01:45:00|11353|11351|11350.6|11348.6|11353|11351|11350.6|11348.6|239
1649382600000|2022-04-08 01:50:00|11351.4|11349.4|11350.6|11348.6|11351.4|11349.4|11350.6|11348.6|153
1649382900000|2022-04-08 01:55:00|11351|11349|11349|11347|11351.4|11349.4|11348.3|11346.3|129
1649383200000|2022-04-08 02:00:00|11348.3|11346.3|11350.6|11348.6|11351.4|11349.4|11348.3|11346.3|227
1649383500000|2022-04-08 02:05:00|11349.8|11347.8|11351|11349|11351.4|11349.4|11349.8|11347.8|46
1649383800000|2022-04-08 02:10:00|11351.4|11349.4|11351.4|11349.4|11352.2|11350.2|11351|11349|94
1649384100000|2022-04-08 02:15:00|11351|11349|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|146
1649384400000|2022-04-08 02:20:00|11349|11347|11347.5|11345.5|11349|11347|11346.7|11344.7|289
1649384700000|2022-04-08 02:25:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|118
1649385000000|2022-04-08 02:30:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|308
1649385300000|2022-04-08 02:35:00|11347.1|11345.1|11342|11340|11347.5|11345.5|11342|11340|1424
1649385600000|2022-04-08 02:40:00|11342.8|11340.8|11341.6|11339.6|11342.8|11340.8|11340.5|11338.5|1016
1649385900000|2022-04-08 02:45:00|11341.2|11339.2|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|205
1649386200000|2022-04-08 02:50:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|122
1649386500000|2022-04-08 02:55:00|11340.5|11338.5|11340.5|11338.5|11342|11340|11339.7|11337.7|591
1649386800000|2022-04-08 03:00:00|11340.1|11338.1|11338.9|11336.9|11341.2|11339.2|11337.3|11335.3|703
1649387100000|2022-04-08 03:05:00|11339.3|11337.3|11335.8|11333.8|11339.7|11337.7|11335.8|11333.8|568
1649387400000|2022-04-08 03:10:00|11335|11333|11331.5|11329.5|11335.8|11333.8|11331.1|11329.1|1322
1649387700000|2022-04-08 03:15:00|11331.1|11329.1|11335|11333|11335|11333|11331.1|11329.1|969
1649388000000|2022-04-08 03:20:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.9|11329.9|389
1649388300000|2022-04-08 03:25:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1091
1649388600000|2022-04-08 03:30:00|11333.4|11331.4|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|412
1649388900000|2022-04-08 03:35:00|11332.6|11330.6|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|402
1649389200000|2022-04-08 03:40:00|11332.6|11330.6|11332.6|11330.6|11333.4|11331.4|11332.6|11330.6|150
1649389500000|2022-04-08 03:45:00|11333.4|11331.4|11336.5|11334.5|11336.5|11334.5|11333.4|11331.4|643
1649389800000|2022-04-08 03:50:00|11336.2|11334.2|11337.3|11335.3|11338.5|11336.5|11335.8|11333.8|747
1649390100000|2022-04-08 03:55:00|11337.7|11335.7|11338.9|11336.9|11338.9|11336.9|11337.7|11335.7|562
1649390400000|2022-04-08 04:00:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|252
1649390700000|2022-04-08 04:05:00|11338.1|11336.1|11338.1|11336.1|11338.9|11336.9|11338.1|11336.1|47
1649391000000|2022-04-08 04:10:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|85
1649391300000|2022-04-08 04:15:00|11338.9|11336.9|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|376
1649391600000|2022-04-08 04:20:00|11335.8|11333.8|11337.3|11335.3|11337.7|11335.7|11335|11333|358
1649391900000|2022-04-08 04:25:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335|11333|581
1649392200000|2022-04-08 04:30:00|11335|11333|11335.8|11333.8|11336.2|11334.2|11335|11333|124
1649392500000|2022-04-08 04:35:00|11335|11333|11336.5|11334.5|11336.5|11334.5|11335|11333|122
1649392800000|2022-04-08 04:40:00|11336.2|11334.2|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|575
1649393100000|2022-04-08 04:45:00|11336.9|11334.9|11334.2|11332.2|11336.9|11334.9|11333.4|11331.4|151
1649393400000|2022-04-08 04:50:00|11333.8|11331.8|11334.6|11332.6|11335.8|11333.8|11333.4|11331.4|369
1649393700000|2022-04-08 04:55:00|11334.2|11332.2|11336.5|11334.5|11336.5|11334.5|11334.2|11332.2|457
1649394000000|2022-04-08 05:00:00|11336.9|11334.9|11337.3|11335.3|11337.3|11335.3|11336.9|11334.9|154
1649394300000|2022-04-08 05:05:00|11337.7|11335.7|11338.5|11336.5|11339.7|11337.7|11337.3|11335.3|191
1649394600000|2022-04-08 05:10:00|11338.9|11336.9|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|161
1649394900000|2022-04-08 05:15:00|11337.7|11335.7|11336.5|11334.5|11338.1|11336.1|11336.5|11334.5|52
1649395200000|2022-04-08 05:20:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|220
1649395500000|2022-04-08 05:25:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335|11333|203
1649395800000|2022-04-08 05:30:00|11336.2|11334.2|11335|11333|11336.5|11334.5|11334.2|11332.2|124
1649396100000|2022-04-08 05:35:00|11335.4|11333.4|11335|11333|11335.8|11333.8|11335|11333|48
1649396400000|2022-04-08 05:40:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|95
1649396700000|2022-04-08 05:45:00|11337.3|11335.3|11339.7|11337.7|11339.7|11337.7|11337.3|11335.3|403
1649397000000|2022-04-08 05:50:00|11339.3|11337.3|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|210
1649397300000|2022-04-08 05:55:00|11338.9|11336.9|11340.8|11338.8|11341.2|11339.2|11338.9|11336.9|724
1649397600000|2022-04-08 06:00:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|728
1649397900000|2022-04-08 06:05:00|11341.2|11339.2|11338.9|11336.9|11341.2|11339.2|11338.9|11336.9|277
1649398200000|2022-04-08 06:10:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|479
1649398500000|2022-04-08 06:15:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11335.8|11333.8|302
1649398800000|2022-04-08 06:20:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|267
1649399100000|2022-04-08 06:25:00|11336.9|11334.9|11339.7|11337.7|11339.7|11337.7|11336.5|11334.5|364
1649399400000|2022-04-08 06:30:00|11338.9|11336.9|11337.3|11335.3|11339.7|11337.7|11336.5|11334.5|887
1649399700000|2022-04-08 06:35:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11338.1|11336.1|486
1649400000000|2022-04-08 06:40:00|11341.2|11339.2|11339.7|11337.7|11341.2|11339.2|11338.9|11336.9|550
1649400300000|2022-04-08 06:45:00|11339.3|11337.3|11337.3|11335.3|11339.7|11337.7|11337.3|11335.3|706
1649400600000|2022-04-08 06:50:00|11338.1|11336.1|11335.8|11333.8|11338.1|11336.1|11334.2|11332.2|888
1649400900000|2022-04-08 06:55:00|11335|11333|11339.7|11337.7|11339.7|11337.7|11335|11333|1064
1649401200000|2022-04-08 07:00:00|11341.2|11339.2|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|907
1649401500000|2022-04-08 07:05:00|11337.3|11335.3|11339.7|11337.7|11340.8|11338.8|11335|11333|1579
1649401800000|2022-04-08 07:10:00|11340.5|11338.5|11339.7|11337.7|11340.5|11338.5|11338.1|11336.1|590
1649402100000|2022-04-08 07:15:00|11340.1|11338.1|11336.5|11334.5|11340.5|11338.5|11336.5|11334.5|786
1649402400000|2022-04-08 07:20:00|11337.3|11335.3|11338.1|11336.1|11338.9|11336.9|11336.5|11334.5|1342
1649402700000|2022-04-08 07:25:00|11337.3|11335.3|11341.2|11339.2|11341.2|11339.2|11337.3|11335.3|710
1649403000000|2022-04-08 07:30:00|11340.5|11338.5|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|598
1649403300000|2022-04-08 07:35:00|11338.5|11336.5|11338.1|11336.1|11340.5|11338.5|11338.1|11336.1|665
1649403600000|2022-04-08 07:40:00|11338.9|11336.9|11340.5|11338.5|11342|11340|11338.1|11336.1|687
1649403900000|2022-04-08 07:45:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|941
1649404200000|2022-04-08 07:50:00|11340.5|11338.5|11342.8|11340.8|11343.6|11341.6|11340.5|11338.5|924
1649404500000|2022-04-08 07:55:00|11342|11340|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|942
1649404800000|2022-04-08 08:00:00|11340.5|11338.5|11335|11333|11341.2|11339.2|11335|11333|965
1649405100000|2022-04-08 08:05:00|11335.4|11333.4|11336.5|11334.5|11337.3|11335.3|11334.6|11332.6|1124
1649405400000|2022-04-08 08:10:00|11337.3|11335.3|11332.6|11330.6|11337.3|11335.3|11332.6|11330.6|750
1649405700000|2022-04-08 08:15:00|11331.1|11329.1|11328|11326|11331.9|11329.9|11328|11326|2353
1649406000000|2022-04-08 08:20:00|11328.3|11326.3|11324.8|11322.8|11329.5|11327.5|11323.3|11321.3|1368
1649406300000|2022-04-08 08:25:00|11325.6|11323.6|11328.7|11326.7|11328.7|11326.7|11325.6|11323.6|856
1649406600000|2022-04-08 08:30:00|11329.5|11327.5|11331.9|11329.9|11332.6|11330.6|11328.7|11326.7|1492
1649406900000|2022-04-08 08:35:00|11332.6|11330.6|11329.5|11327.5|11333.4|11331.4|11329.5|11327.5|1035
1649407200000|2022-04-08 08:40:00|11330.3|11328.3|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|559
1649407500000|2022-04-08 08:45:00|11331.1|11329.1|11331.5|11329.5|11332.6|11330.6|11330.3|11328.3|859
1649407800000|2022-04-08 08:50:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|777
1649408100000|2022-04-08 08:55:00|11331.1|11329.1|11328|11326|11331.1|11329.1|11327.2|11325.2|1005
1649408400000|2022-04-08 09:00:00|11328.7|11326.7|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|785
1649408700000|2022-04-08 09:05:00|11327.2|11325.2|11325.6|11323.6|11328|11326|11324.8|11322.8|1151
1649409000000|2022-04-08 09:10:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|1570
1649409300000|2022-04-08 09:15:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11325.6|11323.6|1912
1649409600000|2022-04-08 09:20:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|2156
1649409900000|2022-04-08 09:25:00|11327.6|11325.6|11328|11326|11328.7|11326.7|11327.2|11325.2|1494
1649410200000|2022-04-08 09:30:00|11327.6|11325.6|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|2450
1649410500000|2022-04-08 09:35:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|993
1649410800000|2022-04-08 09:40:00|11325.6|11323.6|11327.2|11325.2|11328|11326|11325.6|11323.6|1211
1649411100000|2022-04-08 09:45:00|11328|11326|11328|11326|11328.7|11326.7|11327.2|11325.2|651
1649411400000|2022-04-08 09:50:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|352
1649411700000|2022-04-08 09:55:00|11329.1|11327.1|11327.2|11325.2|11329.5|11327.5|11327.2|11325.2|1063
1649412000000|2022-04-08 10:00:00|11328|11326|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|263
1649412300000|2022-04-08 10:05:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11328|11326|1065
1649412600000|2022-04-08 10:10:00|11330.7|11328.7|11331.1|11329.1|11331.1|11329.1|11330.3|11328.3|1441
1649412900000|2022-04-08 10:15:00|11330.3|11328.3|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|1209
1649413200000|2022-04-08 10:20:00|11329.5|11327.5|11330.3|11328.3|11331.1|11329.1|11329.1|11327.1|753
1649413500000|2022-04-08 10:25:00|11331.1|11329.1|11330.3|11328.3|11331.1|11329.1|11329.5|11327.5|374
1649413800000|2022-04-08 10:30:00|11331.1|11329.1|11332.6|11330.6|11333|11331|11330.3|11328.3|767
1649414100000|2022-04-08 10:35:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|764
1649414400000|2022-04-08 10:40:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|585
1649414700000|2022-04-08 10:45:00|11330.3|11328.3|11329.5|11327.5|11330.3|11328.3|11329.5|11327.5|1083
1649415000000|2022-04-08 10:50:00|11328.7|11326.7|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|581
1649415300000|2022-04-08 10:55:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|1176
1649415600000|2022-04-08 11:00:00|11328|11326|11325.2|11323.2|11328.7|11326.7|11324.8|11322.8|1462
1649415900000|2022-04-08 11:05:00|11324.8|11322.8|11317.8|11315.8|11324.8|11322.8|11317.8|11315.8|1789
1649416200000|2022-04-08 11:10:00|11317.4|11315.4|11321.7|11319.7|11323.3|11321.3|11313.9|11311.9|5134
1649416500000|2022-04-08 11:15:00|11322.5|11320.5|11319.4|11317.4|11324|11322|11319.4|11317.4|2133
1649416800000|2022-04-08 11:20:00|11320.1|11318.1|11322.5|11320.5|11324|11322|11320.1|11318.1|2415
1649417100000|2022-04-08 11:25:00|11323.3|11321.3|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|2741
1649417400000|2022-04-08 11:30:00|11325.6|11323.6|11328.7|11326.7|11329.5|11327.5|11325.6|11323.6|2164
1649417700000|2022-04-08 11:35:00|11328|11326|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|2544
1649418000000|2022-04-08 11:40:00|11325.6|11323.6|11325.6|11323.6|11328|11326|11324.8|11322.8|1664
1649418300000|2022-04-08 11:45:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324|11322|2310
1649418600000|2022-04-08 11:50:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|1952
1649418900000|2022-04-08 11:55:00|11325.6|11323.6|11328|11326|11328|11326|11325.6|11323.6|3502
1649419200000|2022-04-08 12:00:00|11328.7|11326.7|11327.2|11325.2|11329.5|11327.5|11325.6|11323.6|2993
1649419500000|2022-04-08 12:05:00|11328|11326|11327.2|11325.2|11329.5|11327.5|11324.8|11322.8|2870
1649419800000|2022-04-08 12:10:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324|11322|4146
1649420100000|2022-04-08 12:15:00|11324|11322|11324|11322|11328|11326|11323.3|11321.3|4933
1649420400000|2022-04-08 12:20:00|11323.3|11321.3|11328|11326|11329.5|11327.5|11323.3|11321.3|2918
1649420700000|2022-04-08 12:25:00|11328.7|11326.7|11331.1|11329.1|11331.1|11329.1|11328|11326|3175
1649421000000|2022-04-08 12:30:00|11330.3|11328.3|11320.9|11318.9|11332.6|11330.6|11320.9|11318.9|4770
1649421300000|2022-04-08 12:35:00|11321.7|11319.7|11320.9|11318.9|11323.3|11321.3|11319.4|11317.4|5099
1649421600000|2022-04-08 12:40:00|11320.5|11318.5|11313.9|11311.9|11322.5|11320.5|11313.9|11311.9|4045
1649421900000|2022-04-08 12:45:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11310|11308|7259
1649422200000|2022-04-08 12:50:00|11317.8|11315.8|11314.7|11312.7|11318.6|11316.6|11314.7|11312.7|3682
1649422500000|2022-04-08 12:55:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11314.7|11312.7|2967
1649422800000|2022-04-08 13:00:00|11315.5|11313.5|11312.3|11310.3|11317|11315|11310.8|11308.8|3737
1649423100000|2022-04-08 13:05:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11309.2|11307.2|5232
1649423400000|2022-04-08 13:10:00|11310|11308|11306.1|11304.1|11311.5|11309.5|11304.5|11302.5|4634
1649423700000|2022-04-08 13:15:00|11306.5|11304.5|11309.2|11307.2|11310|11308|11306.1|11304.1|4144
1649424000000|2022-04-08 13:20:00|11310|11308|11310.8|11308.8|11312.3|11310.3|11309.2|11307.2|4376
1649424300000|2022-04-08 13:25:00|11310.4|11308.4|11310|11308|11313.9|11311.9|11308.4|11306.4|6117
1649424600000|2022-04-08 13:30:00|11309.2|11307.2|11316.2|11314.2|11317|11315|11309.2|11307.2|4256
1649424900000|2022-04-08 13:35:00|11317|11315|11313.9|11311.9|11317.8|11315.8|11313.1|11311.1|3202
1649425200000|2022-04-08 13:40:00|11314.7|11312.7|11317.8|11315.8|11318.6|11316.6|11313.1|11311.1|4724
1649425500000|2022-04-08 13:45:00|11318.6|11316.6|11313.9|11311.9|11318.6|11316.6|11313.9|11311.9|3416
1649425800000|2022-04-08 13:50:00|11314.7|11312.7|11320.9|11318.9|11320.9|11318.9|11314.7|11312.7|3224
1649426100000|2022-04-08 13:55:00|11321.7|11319.7|11327.2|11325.2|11331.1|11329.1|11320.9|11318.9|7226
1649426400000|2022-04-08 14:00:00|11328|11326|11331.9|11329.9|11331.9|11329.9|11327.2|11325.2|3141
1649426700000|2022-04-08 14:05:00|11332.6|11330.6|11333.4|11331.4|11335|11333|11331.1|11329.1|4082
1649427000000|2022-04-08 14:10:00|11334.2|11332.2|11332.6|11330.6|11336.5|11334.5|11330.3|11328.3|4449
1649427300000|2022-04-08 14:15:00|11333.4|11331.4|11331.9|11329.9|11333.4|11331.4|11330.3|11328.3|4173
1649427600000|2022-04-08 14:20:00|11332.6|11330.6|11330.3|11328.3|11335|11333|11330.3|11328.3|7993
1649427900000|2022-04-08 14:25:00|11329.5|11327.5|11324.8|11322.8|11329.5|11327.5|11324.8|11322.8|4674
1649428200000|2022-04-08 14:30:00|11325.6|11323.6|11324.8|11322.8|11327.2|11325.2|11324.8|11322.8|1619
1649428500000|2022-04-08 14:35:00|11324.4|11322.4|11324|11322|11325.6|11323.6|11320.9|11318.9|2268
1649428800000|2022-04-08 14:40:00|11324.4|11322.4|11328.7|11326.7|11328.7|11326.7|11324|11322|2208
1649429100000|2022-04-08 14:45:00|11328.3|11326.3|11328.7|11326.7|11329.5|11327.5|11326|11324|2795
1649429400000|2022-04-08 14:50:00|11328|11326|11328.7|11326.7|11329.5|11327.5|11326.4|11324.4|2526
1649429700000|2022-04-08 14:55:00|11329.5|11327.5|11329.5|11327.5|11336.5|11334.5|11329.5|11327.5|4408
1649430000000|2022-04-08 15:00:00|11330.3|11328.3|11334.2|11332.2|11334.2|11332.2|11329.5|11327.5|2935
1649430300000|2022-04-08 15:05:00|11335|11333|11332.6|11330.6|11335.8|11333.8|11331.9|11329.9|2518
1649430600000|2022-04-08 15:10:00|11331.9|11329.9|11330.3|11328.3|11334.2|11332.2|11330.3|11328.3|2179
1649430900000|2022-04-08 15:15:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11330.3|11328.3|1833
1649431200000|2022-04-08 15:20:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11328.7|11326.7|1217
1649431500000|2022-04-08 15:25:00|11331.1|11329.1|11327.2|11325.2|11331.9|11329.9|11326.4|11324.4|2199
1649431800000|2022-04-08 15:30:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|1941
1649432100000|2022-04-08 15:35:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|2196
1649432400000|2022-04-08 15:40:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11328|11326|1224
1649432700000|2022-04-08 15:45:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|3173
1649433000000|2022-04-08 15:50:00|11329.5|11327.5|11331.1|11329.1|11331.1|11329.1|11328|11326|1874
1649433300000|2022-04-08 15:55:00|11330.7|11328.7|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|1453
1649433600000|2022-04-08 16:00:00|11330.3|11328.3|11328.7|11326.7|11331.1|11329.1|11327.2|11325.2|3265
1649433900000|2022-04-08 16:05:00|11328|11326|11328.7|11326.7|11330.3|11328.3|11328|11326|1042
1649434200000|2022-04-08 16:10:00|11329.5|11327.5|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|2476
1649434500000|2022-04-08 16:15:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11327.2|11325.2|1178
1649434800000|2022-04-08 16:20:00|11328.3|11326.3|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|790
1649435100000|2022-04-08 16:25:00|11328|11326|11328|11326|11328|11326|11326.4|11324.4|396
1649435400000|2022-04-08 16:30:00|11327.6|11325.6|11328|11326|11328|11326|11327.2|11325.2|604
1649435700000|2022-04-08 16:35:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11326.4|11324.4|1413
1649436000000|2022-04-08 16:40:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|1289
1649436300000|2022-04-08 16:45:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|952
1649436600000|2022-04-08 16:50:00|11325.6|11323.6|11324.8|11322.8|11327.2|11325.2|11324|11322|1862
1649436900000|2022-04-08 16:55:00|11324|11322|11324.8|11322.8|11326.4|11324.4|11324|11322|1551
1649437200000|2022-04-08 17:00:00|11325.2|11323.2|11321.7|11319.7|11325.6|11323.6|11320.1|11318.1|3543
1649437500000|2022-04-08 17:05:00|11321.3|11319.3|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|2406
1649437800000|2022-04-08 17:10:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|410
1649438100000|2022-04-08 17:15:00|11322.5|11320.5|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|1159
1649438400000|2022-04-08 17:20:00|11324|11322|11324|11322|11325.6|11323.6|11321.7|11319.7|1791
1649438700000|2022-04-08 17:25:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324|11322|1218
1649439000000|2022-04-08 17:30:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|893
1649439300000|2022-04-08 17:35:00|11323.7|11321.7|11324|11322|11324|11322|11321.7|11319.7|1324
1649439600000|2022-04-08 17:40:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|545
1649439900000|2022-04-08 17:45:00|11322.5|11320.5|11322.9|11320.9|11323.3|11321.3|11320.9|11318.9|1136
1649440200000|2022-04-08 17:50:00|11323.3|11321.3|11324|11322|11325.2|11323.2|11323.3|11321.3|1459
1649440500000|2022-04-08 17:55:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|2386
1649440800000|2022-04-08 18:00:00|11322.5|11320.5|11324|11322|11324|11322|11322.5|11320.5|987
1649441100000|2022-04-08 18:05:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|292
1649441400000|2022-04-08 18:10:00|11324|11322|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|1097
1649441700000|2022-04-08 18:15:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|1545
1649442000000|2022-04-08 18:20:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|1421
1649442300000|2022-04-08 18:25:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|1091
1649442600000|2022-04-08 18:30:00|11324.4|11322.4|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|1309
1649442900000|2022-04-08 18:35:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|1295
1649443200000|2022-04-08 18:40:00|11319.4|11317.4|11317|11315|11320.1|11318.1|11317|11315|2533
1649443500000|2022-04-08 18:45:00|11316.2|11314.2|11317|11315|11318.6|11316.6|11316.2|11314.2|3360
1649443800000|2022-04-08 18:50:00|11317.8|11315.8|11320.9|11318.9|11321.3|11319.3|11316.2|11314.2|1681
1649444100000|2022-04-08 18:55:00|11320.1|11318.1|11320.9|11318.9|11322.5|11320.5|11319.4|11317.4|4694
1649444400000|2022-04-08 19:00:00|11321.3|11319.3|11317.8|11315.8|11321.7|11319.7|11317|11315|4323
1649444700000|2022-04-08 19:05:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|1063
1649445000000|2022-04-08 19:10:00|11317.4|11315.4|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|2234
1649445300000|2022-04-08 19:15:00|11318.6|11316.6|11317|11315|11320.9|11318.9|11316.2|11314.2|5541
1649445600000|2022-04-08 19:20:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|2713
1649445900000|2022-04-08 19:25:00|11315.5|11313.5|11317.8|11315.8|11319.4|11317.4|11315.5|11313.5|2267
1649446200000|2022-04-08 19:30:00|11317|11315|11319.4|11317.4|11320.1|11318.1|11317|11315|1360
1649446500000|2022-04-08 19:35:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11320.1|11318.1|875
1649446800000|2022-04-08 19:40:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|1077
1649447100000|2022-04-08 19:45:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|886
1649447400000|2022-04-08 19:50:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|2972
1649447700000|2022-04-08 19:55:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|2106
1649448000000|2022-04-08 20:00:00|11323.3|11321.3|11323.3|11321.3|11325.6|11323.6|11321.7|11319.7|2159
1649448300000|2022-04-08 20:05:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|603
1649448600000|2022-04-08 20:10:00|11324|11322|11323.3|11321.3|11324|11322|11322.5|11320.5|782
1649448900000|2022-04-08 20:15:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|499
1649449200000|2022-04-08 20:20:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|1395
1649449500000|2022-04-08 20:25:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|894
1649449800000|2022-04-08 20:30:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|2191
1649450100000|2022-04-08 20:35:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|1678
1649450400000|2022-04-08 20:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11322.1|11320.1|1818
1649450700000|2022-04-08 20:45:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|714
1649451000000|2022-04-08 20:50:00|11322.5|11320.5|11323.3|11321.3|11324|11322|11322.5|11320.5|1249
1649451300000|2022-04-08 20:55:00|11322.5|11320.5|11320.5|11318.5|11322.5|11320.5|11320.1|11318.1|3421
1649628000000|2022-04-10 22:00:00|11311.5|11309.5|11306.9|11304.9|11313.1|11311.1|11306.1|11304.1|957
1649628300000|2022-04-10 22:05:00|11307.6|11305.6|11305.3|11303.3|11308.4|11306.4|11304.5|11302.5|413
1649628600000|2022-04-10 22:10:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|272
1649628900000|2022-04-10 22:15:00|11308|11306|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|350
1649629200000|2022-04-10 22:20:00|11307.6|11305.6|11310|11308|11310|11308|11307.6|11305.6|247
1649629500000|2022-04-10 22:25:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|184
1649629800000|2022-04-10 22:30:00|11309.6|11307.6|11310.8|11308.8|11311.5|11309.5|11309.6|11307.6|218
1649630100000|2022-04-10 22:35:00|11311.2|11309.2|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|328
1649630400000|2022-04-10 22:40:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|322
1649630700000|2022-04-10 22:45:00|||||||||81
1649631000000|2022-04-10 22:50:00|11311.2|11309.2|11310.8|11308.8|11311.2|11309.2|11310|11308|336
1649631300000|2022-04-10 22:55:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|240
1649631600000|2022-04-10 23:00:00|11312.3|11310.3|11310|11308|11312.3|11310.3|11310|11308|718
1649631900000|2022-04-10 23:05:00|11310.4|11308.4|11313.1|11311.1|11313.1|11311.1|11310|11308|301
1649632200000|2022-04-10 23:10:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|195
1649632500000|2022-04-10 23:15:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|197
1649632800000|2022-04-10 23:20:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|283
1649633100000|2022-04-10 23:25:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11309.2|11307.2|857
1649633400000|2022-04-10 23:30:00|11310.8|11308.8|11311.5|11309.5|11311.9|11309.9|11310.8|11308.8|422
1649633700000|2022-04-10 23:35:00|11311.9|11309.9|11313.9|11311.9|11314.7|11312.7|11311.9|11309.9|483
1649634000000|2022-04-10 23:40:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|256
1649634300000|2022-04-10 23:45:00|11312.7|11310.7|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|286
1649634600000|2022-04-10 23:50:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11309.2|11307.2|284
1649634900000|2022-04-10 23:55:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310|11308|215
1649635200000|2022-04-11 00:00:00|11312.3|11310.3|11313.1|11311.1|11316.2|11314.2|11311.9|11309.9|705
1649635500000|2022-04-11 00:05:00|11312.3|11310.3|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|399
1649635800000|2022-04-11 00:10:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|589
1649636100000|2022-04-11 00:15:00|11311.5|11309.5|11310|11308|11311.5|11309.5|11307.6|11305.6|912
1649636400000|2022-04-11 00:20:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|340
1649636700000|2022-04-11 00:25:00|11309.6|11307.6|11309.2|11307.2|11310.8|11308.8|11308.4|11306.4|347
1649637000000|2022-04-11 00:30:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|340
1649637300000|2022-04-11 00:35:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|300
1649637600000|2022-04-11 00:40:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|241
1649637900000|2022-04-11 00:45:00|11310.8|11308.8|11310.8|11308.8|11311.9|11309.9|11310.8|11308.8|73
1649638200000|2022-04-11 00:50:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|140
1649638500000|2022-04-11 00:55:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|338
1649638800000|2022-04-11 01:00:00|11312.3|11310.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|191
1649639100000|2022-04-11 01:05:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|341
1649639400000|2022-04-11 01:10:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|107
1649639700000|2022-04-11 01:15:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.9|11311.9|138
1649640000000|2022-04-11 01:20:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11315.5|11313.5|313
1649640300000|2022-04-11 01:25:00|11315.8|11313.8|11311.9|11309.9|11316.2|11314.2|11311.5|11309.5|473
1649640600000|2022-04-11 01:30:00|11311.5|11309.5|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|358
1649640900000|2022-04-11 01:35:00|11310|11308|11310|11308|11310.8|11308.8|11309.2|11307.2|345
1649641200000|2022-04-11 01:40:00|11309.6|11307.6|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|175
1649641500000|2022-04-11 01:45:00|11310|11308|11310.8|11308.8|11311.2|11309.2|11309.2|11307.2|337
1649641800000|2022-04-11 01:50:00|11310|11308|11310|11308|11311.2|11309.2|11310|11308|167
1649642100000|2022-04-11 01:55:00|11309.6|11307.6|11307.6|11305.6|11310|11308|11306.9|11304.9|573
1649642400000|2022-04-11 02:00:00|11306.9|11304.9|11299.8|11297.8|11306.9|11304.9|11299|11297|1422
1649642700000|2022-04-11 02:05:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11295.1|11293.1|1645
1649643000000|2022-04-11 02:10:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11295.9|11293.9|555
1649643300000|2022-04-11 02:15:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|378
1649643600000|2022-04-11 02:20:00|11300.2|11298.2|11297.1|11295.1|11300.6|11298.6|11296.7|11294.7|489
1649643900000|2022-04-11 02:25:00|11296.7|11294.7|11293.6|11291.6|11296.7|11294.7|11292.8|11290.8|964
1649644200000|2022-04-11 02:30:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11288.9|11286.9|1081
1649644500000|2022-04-11 02:35:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11292|11290|470
1649644800000|2022-04-11 02:40:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11290.5|11288.5|1055
1649645100000|2022-04-11 02:45:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.9|11286.9|239
1649645400000|2022-04-11 02:50:00|11290.5|11288.5|11288.1|11286.1|11290.5|11288.5|11285.8|11283.8|881
1649645700000|2022-04-11 02:55:00|11288.5|11286.5|11290.8|11288.8|11291.2|11289.2|11286.5|11284.5|794
1649646000000|2022-04-11 03:00:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|951
1649646300000|2022-04-11 03:05:00|11290.5|11288.5|11290.8|11288.8|11292|11290|11288.9|11286.9|467
1649646600000|2022-04-11 03:10:00|11291.2|11289.2|11292|11290|11292|11290|11290.5|11288.5|129
1649646900000|2022-04-11 03:15:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.1|11288.1|320
1649647200000|2022-04-11 03:20:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11287.3|11285.3|555
1649647500000|2022-04-11 03:25:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|333
1649647800000|2022-04-11 03:30:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|585
1649648100000|2022-04-11 03:35:00|11290.8|11288.8|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|321
1649648400000|2022-04-11 03:40:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|370
1649648700000|2022-04-11 03:45:00|11288.5|11286.5|11288.1|11286.1|11288.5|11286.5|11286.5|11284.5|407
1649649000000|2022-04-11 03:50:00|11287.3|11285.3|11284.2|11282.2|11288.1|11286.1|11284.2|11282.2|540
1649649300000|2022-04-11 03:55:00|11285|11283|11285|11283|11286.5|11284.5|11283.4|11281.4|1295
1649649600000|2022-04-11 04:00:00|11284.6|11282.6|11283.4|11281.4|11285|11283|11283.4|11281.4|409
1649649900000|2022-04-11 04:05:00|11284.2|11282.2|11286.5|11284.5|11287.3|11285.3|11283.8|11281.8|737
1649650200000|2022-04-11 04:10:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|253
1649650500000|2022-04-11 04:15:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|170
1649650800000|2022-04-11 04:20:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|348
1649651100000|2022-04-11 04:25:00|11288.5|11286.5|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|157
1649651400000|2022-04-11 04:30:00|11291.2|11289.2|11290.5|11288.5|11292|11290|11289.7|11287.7|433
1649651700000|2022-04-11 04:35:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|42
1649652000000|2022-04-11 04:40:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|246
1649652300000|2022-04-11 04:45:00|11288.9|11286.9|11288.9|11286.9|11289.3|11287.3|11288.1|11286.1|96
1649652600000|2022-04-11 04:50:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|165
1649652900000|2022-04-11 04:55:00|11287.7|11285.7|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|110
1649653200000|2022-04-11 05:00:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|210
1649653500000|2022-04-11 05:05:00|11286.9|11284.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|292
1649653800000|2022-04-11 05:10:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|101
1649654100000|2022-04-11 05:15:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|145
1649654400000|2022-04-11 05:20:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|224
1649654700000|2022-04-11 05:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|173
1649655000000|2022-04-11 05:30:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|365
1649655300000|2022-04-11 05:35:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|306
1649655600000|2022-04-11 05:40:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.9|11286.9|119
1649655900000|2022-04-11 05:45:00|11289.3|11287.3|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|219
1649656200000|2022-04-11 05:50:00|11288.5|11286.5|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|267
1649656500000|2022-04-11 05:55:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11290.5|11288.5|590
1649656800000|2022-04-11 06:00:00|11292.4|11290.4|11295.1|11293.1|11295.9|11293.9|11292.4|11290.4|1657
1649657100000|2022-04-11 06:05:00|11295.5|11293.5|11294.4|11292.4|11295.9|11293.9|11292|11290|928
1649657400000|2022-04-11 06:10:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|859
1649657700000|2022-04-11 06:15:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11292|11290|1035
1649658000000|2022-04-11 06:20:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|806
1649658300000|2022-04-11 06:25:00|11294.4|11292.4|11294.4|11292.4|11294.8|11292.8|11292|11290|805
1649658600000|2022-04-11 06:30:00|11293.6|11291.6|11297.5|11295.5|11299.8|11297.8|11293.6|11291.6|1250
1649658900000|2022-04-11 06:35:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11294.4|11292.4|1542
1649659200000|2022-04-11 06:40:00|11295.9|11293.9|11294|11292|11295.9|11293.9|11292.8|11290.8|945
1649659500000|2022-04-11 06:45:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|326
1649659800000|2022-04-11 06:50:00|11295.1|11293.1|11294.8|11292.8|11295.9|11293.9|11293.6|11291.6|805
1649660100000|2022-04-11 06:55:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|413
1649660400000|2022-04-11 07:00:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|940
1649660700000|2022-04-11 07:05:00|11297.1|11295.1|11295.1|11293.1|11297.5|11295.5|11294.4|11292.4|766
1649661000000|2022-04-11 07:10:00|11294.4|11292.4|11298.3|11296.3|11299|11297|11292.8|11290.8|1683
1649661300000|2022-04-11 07:15:00|11299|11297|11300.6|11298.6|11303|11301|11297.5|11295.5|2626
1649661600000|2022-04-11 07:20:00|11301.4|11299.4|11300.6|11298.6|11303|11301|11300.6|11298.6|1517
1649661900000|2022-04-11 07:25:00|11300.2|11298.2|11297.5|11295.5|11301.4|11299.4|11297.5|11295.5|780
1649662200000|2022-04-11 07:30:00|11298.3|11296.3|11299|11297|11301.4|11299.4|11297.5|11295.5|1607
1649662500000|2022-04-11 07:35:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299.8|11297.8|831
1649662800000|2022-04-11 07:40:00|11301|11299|11298.3|11296.3|11301.4|11299.4|11297.5|11295.5|1051
1649663100000|2022-04-11 07:45:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|1550
1649663400000|2022-04-11 07:50:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|657
1649663700000|2022-04-11 07:55:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|548
1649664000000|2022-04-11 08:00:00|11295.1|11293.1|11295.9|11293.9|11296.3|11294.3|11293.6|11291.6|1672
1649664300000|2022-04-11 08:05:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11292|11290|1364
1649664600000|2022-04-11 08:10:00|11295.9|11293.9|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|1164
1649664900000|2022-04-11 08:15:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|620
1649665200000|2022-04-11 08:20:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.9|11293.9|1044
1649665500000|2022-04-11 08:25:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|645
1649665800000|2022-04-11 08:30:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|467
1649666100000|2022-04-11 08:35:00|11294.4|11292.4|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|1566
1649666400000|2022-04-11 08:40:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|1150
1649666700000|2022-04-11 08:45:00|11294|11292|11298.3|11296.3|11299|11297|11293.6|11291.6|1256
1649667000000|2022-04-11 08:50:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|713
1649667300000|2022-04-11 08:55:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11295.9|11293.9|611
1649667600000|2022-04-11 09:00:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.1|11293.1|1150
1649667900000|2022-04-11 09:05:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|1157
1649668200000|2022-04-11 09:10:00|11299.8|11297.8|11302.2|11300.2|11303|11301|11299|11297|1128
1649668500000|2022-04-11 09:15:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11301.4|11299.4|832
1649668800000|2022-04-11 09:20:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|592
1649669100000|2022-04-11 09:25:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|869
1649669400000|2022-04-11 09:30:00|11300.6|11298.6|11299|11297|11301.4|11299.4|11299|11297|831
1649669700000|2022-04-11 09:35:00|11298.3|11296.3|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|1567
1649670000000|2022-04-11 09:40:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|858
1649670300000|2022-04-11 09:45:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11294.4|11292.4|894
1649670600000|2022-04-11 09:50:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|1254
1649670900000|2022-04-11 09:55:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1392
1649671200000|2022-04-11 10:00:00|11294|11292|11295.9|11293.9|11295.9|11293.9|11294|11292|1279
1649671500000|2022-04-11 10:05:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|486
1649671800000|2022-04-11 10:10:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|675
1649672100000|2022-04-11 10:15:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|982
1649672400000|2022-04-11 10:20:00|11293.6|11291.6|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|1145
1649672700000|2022-04-11 10:25:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|1003
1649673000000|2022-04-11 10:30:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|737
1649673300000|2022-04-11 10:35:00|11294|11292|11292|11290|11294.4|11292.4|11291.2|11289.2|1047
1649673600000|2022-04-11 10:40:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|906
1649673900000|2022-04-11 10:45:00|11290.5|11288.5|11286.5|11284.5|11290.5|11288.5|11286.5|11284.5|1669
1649674200000|2022-04-11 10:50:00|11285.8|11283.8|11289.7|11287.7|11290.1|11288.1|11285.8|11283.8|1868
1649674500000|2022-04-11 10:55:00|11290.5|11288.5|11293.6|11291.6|11293.6|11291.6|11289.7|11287.7|1725
1649674800000|2022-04-11 11:00:00|11292.8|11290.8|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|1082
1649675100000|2022-04-11 11:05:00|11293.6|11291.6|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|1002
1649675400000|2022-04-11 11:10:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|786
1649675700000|2022-04-11 11:15:00|11294.4|11292.4|11296.7|11294.7|11297.5|11295.5|11293.6|11291.6|1813
1649676000000|2022-04-11 11:20:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|1363
1649676300000|2022-04-11 11:25:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|2645
1649676600000|2022-04-11 11:30:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|3312
1649676900000|2022-04-11 11:35:00|11297.5|11295.5|11299|11297|11300.6|11298.6|11296.7|11294.7|1324
1649677200000|2022-04-11 11:40:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11298.3|11296.3|740
1649677500000|2022-04-11 11:45:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|830
1649677800000|2022-04-11 11:50:00|11301.4|11299.4|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|638
1649678100000|2022-04-11 11:55:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|993
1649678400000|2022-04-11 12:00:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|1906
1649678700000|2022-04-11 12:05:00|11301.4|11299.4|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|4453
1649679000000|2022-04-11 12:10:00|11302.2|11300.2|11299|11297|11304.5|11302.5|11298.3|11296.3|4682
1649679300000|2022-04-11 12:15:00|11299.4|11297.4|11294.4|11292.4|11300.2|11298.2|11294.4|11292.4|2857
1649679600000|2022-04-11 12:20:00|11295.1|11293.1|11294.4|11292.4|11296.7|11294.7|11290.5|11288.5|6194
1649679900000|2022-04-11 12:25:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|4557
1649680200000|2022-04-11 12:30:00|11292.8|11290.8|11298.3|11296.3|11298.3|11296.3|11292.8|11290.8|2923
1649680500000|2022-04-11 12:35:00|11299|11297|11302.2|11300.2|11303.7|11301.7|11298.3|11296.3|3503
1649680800000|2022-04-11 12:40:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|4520
1649681100000|2022-04-11 12:45:00|11303.7|11301.7|11306.9|11304.9|11307.6|11305.6|11303|11301|3663
1649681400000|2022-04-11 12:50:00|11306.1|11304.1|11309.2|11307.2|11310.8|11308.8|11306.1|11304.1|5080
1649681700000|2022-04-11 12:55:00|11308.4|11306.4|11307.6|11305.6|11310|11308|11306.9|11304.9|5664
1649682000000|2022-04-11 13:00:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11305.3|11303.3|7859
1649682300000|2022-04-11 13:05:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|2477
1649682600000|2022-04-11 13:10:00|11305.3|11303.3|11304.5|11302.5|11305.7|11303.7|11302.2|11300.2|2441
1649682900000|2022-04-11 13:15:00|11304.1|11302.1|11306.1|11304.1|11306.9|11304.9|11303|11301|2212
1649683200000|2022-04-11 13:20:00|11305.7|11303.7|11308.4|11306.4|11309.2|11307.2|11305.3|11303.3|2044
1649683500000|2022-04-11 13:25:00|11309.2|11307.2|11306.1|11304.1|11309.2|11307.2|11303.7|11301.7|2813
1649683800000|2022-04-11 13:30:00|11305.3|11303.3|11306.5|11304.5|11307.6|11305.6|11305.3|11303.3|1363
1649684100000|2022-04-11 13:35:00|11306.1|11304.1|11308.4|11306.4|11309.2|11307.2|11304.5|11302.5|1952
1649684400000|2022-04-11 13:40:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11307.6|11305.6|2861
1649684700000|2022-04-11 13:45:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|2526
1649685000000|2022-04-11 13:50:00|11311.9|11309.9|11309.2|11307.2|11311.9|11309.9|11309.2|11307.2|1823
1649685300000|2022-04-11 13:55:00|11310|11308|11306.9|11304.9|11310|11308|11305.3|11303.3|2298
1649685600000|2022-04-11 14:00:00|11306.5|11304.5|11308.4|11306.4|11309.2|11307.2|11305.3|11303.3|2543
1649685900000|2022-04-11 14:05:00|11309.2|11307.2|11310|11308|11310|11308|11306.9|11304.9|2407
1649686200000|2022-04-11 14:10:00|11309.2|11307.2|11306.1|11304.1|11310|11308|11305.3|11303.3|3733
1649686500000|2022-04-11 14:15:00|11306.9|11304.9|11310|11308|11310.8|11308.8|11306.9|11304.9|2311
1649686800000|2022-04-11 14:20:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11307.6|11305.6|1502
1649687100000|2022-04-11 14:25:00|11312.3|11310.3|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|2425
1649687400000|2022-04-11 14:30:00|11313.9|11311.9|11310.8|11308.8|11315.5|11313.5|11310.8|11308.8|2736
1649687700000|2022-04-11 14:35:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.2|11309.2|2381
1649688000000|2022-04-11 14:40:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11311.5|11309.5|3098
1649688300000|2022-04-11 14:45:00|11311.9|11309.9|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|2353
1649688600000|2022-04-11 14:50:00|11312.3|11310.3|11313.1|11311.1|11314.7|11312.7|11310.8|11308.8|5734
1649688900000|2022-04-11 14:55:00|11313.9|11311.9|11310|11308|11314.7|11312.7|11310|11308|4419
1649689200000|2022-04-11 15:00:00|11310.8|11308.8|11314.7|11312.7|11315.5|11313.5|11310|11308|4020
1649689500000|2022-04-11 15:05:00|11315.5|11313.5|11311.5|11309.5|11315.5|11313.5|11310.8|11308.8|4128
1649689800000|2022-04-11 15:10:00|11310.8|11308.8|11312.3|11310.3|11315.5|11313.5|11310.8|11308.8|5383
1649690100000|2022-04-11 15:15:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11310|11308|3260
1649690400000|2022-04-11 15:20:00|11311.5|11309.5|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|15587
1649690700000|2022-04-11 15:25:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|2971
1649691000000|2022-04-11 15:30:00|11317|11315|11315.5|11313.5|11317|11315|11313.9|11311.9|3781
1649691300000|2022-04-11 15:35:00|11314.7|11312.7|11313.9|11311.9|11317.8|11315.8|11313.9|11311.9|4961
1649691600000|2022-04-11 15:40:00|11314.7|11312.7|11313.9|11311.9|11316.2|11314.2|11313.9|11311.9|5190
1649691900000|2022-04-11 15:45:00|11314.7|11312.7|11310.8|11308.8|11314.7|11312.7|11310.4|11308.4|2060
1649692200000|2022-04-11 15:50:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|3462
1649692500000|2022-04-11 15:55:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1782
1649692800000|2022-04-11 16:00:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|4087
1649693100000|2022-04-11 16:05:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|2661
1649693400000|2022-04-11 16:10:00|11312.3|11310.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|3475
1649693700000|2022-04-11 16:15:00|11313.1|11311.1|11315.5|11313.5|11316.2|11314.2|11313.1|11311.1|2286
1649694000000|2022-04-11 16:20:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|1874
1649694300000|2022-04-11 16:25:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|1052
1649694600000|2022-04-11 16:30:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|696
1649694900000|2022-04-11 16:35:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|1567
1649695200000|2022-04-11 16:40:00|11315.1|11313.1|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|789
1649695500000|2022-04-11 16:45:00|11314.7|11312.7|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|1429
1649695800000|2022-04-11 16:50:00|11314.7|11312.7|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|2687
1649696100000|2022-04-11 16:55:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|3358
1649696400000|2022-04-11 17:00:00|11313.9|11311.9|11311.5|11309.5|11314.7|11312.7|11311.5|11309.5|4818
1649696700000|2022-04-11 17:05:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|2154
1649697000000|2022-04-11 17:10:00|11312.3|11310.3|11308.4|11306.4|11312.3|11310.3|11308.4|11306.4|1088
1649697300000|2022-04-11 17:15:00|11309.2|11307.2|11311.5|11309.5|11311.9|11309.9|11309.2|11307.2|3758
1649697600000|2022-04-11 17:20:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|2265
1649697900000|2022-04-11 17:25:00|11311.9|11309.9|11310|11308|11311.9|11309.9|11310|11308|1687
1649698200000|2022-04-11 17:30:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11308.4|11306.4|3566
1649698500000|2022-04-11 17:35:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|5210
1649698800000|2022-04-11 17:40:00|11310.4|11308.4|11311.5|11309.5|11311.5|11309.5|11310|11308|894
1649699100000|2022-04-11 17:45:00|11312.3|11310.3|11311.9|11309.9|11313.9|11311.9|11311.5|11309.5|2277
1649699400000|2022-04-11 17:50:00|11311.5|11309.5|11308.8|11306.8|11311.5|11309.5|11308.4|11306.4|2205
1649699700000|2022-04-11 17:55:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|409
1649700000000|2022-04-11 18:00:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|1925
1649700300000|2022-04-11 18:05:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|601
1649700600000|2022-04-11 18:10:00|11309.2|11307.2|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1303
1649700900000|2022-04-11 18:15:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|1610
1649701200000|2022-04-11 18:20:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310|11308|2755
1649701500000|2022-04-11 18:25:00|11310|11308|11312.3|11310.3|11313.1|11311.1|11310|11308|1749
1649701800000|2022-04-11 18:30:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|1251
1649702100000|2022-04-11 18:35:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|1965
1649702400000|2022-04-11 18:40:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1428
1649702700000|2022-04-11 18:45:00|11311.5|11309.5|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|3290
1649703000000|2022-04-11 18:50:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|1432
1649703300000|2022-04-11 18:55:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|3346
1649703600000|2022-04-11 19:00:00|11312.7|11310.7|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|1857
1649703900000|2022-04-11 19:05:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|2919
1649704200000|2022-04-11 19:10:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|1917
1649704500000|2022-04-11 19:15:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|1577
1649704800000|2022-04-11 19:20:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|969
1649705100000|2022-04-11 19:25:00|11310.8|11308.8|11310.8|11308.8|11312.3|11310.3|11310|11308|2521
1649705400000|2022-04-11 19:30:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11310|11308|1848
1649705700000|2022-04-11 19:35:00|11310.4|11308.4|11310.8|11308.8|11310.8|11308.8|11310|11308|1680
1649706000000|2022-04-11 19:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|1999
1649706300000|2022-04-11 19:45:00|11310.8|11308.8|11308.4|11306.4|11313.1|11311.1|11308.4|11306.4|3094
1649706600000|2022-04-11 19:50:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|2598
1649706900000|2022-04-11 19:55:00|11309.2|11307.2|11313.9|11311.9|11313.9|11311.9|11308.4|11306.4|2851
1649707200000|2022-04-11 20:00:00|11313.1|11311.1|11310.8|11308.8|11317|11315|11310.8|11308.8|3806
1649707500000|2022-04-11 20:05:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|1195
1649707800000|2022-04-11 20:10:00|11310|11308|11312.3|11310.3|11312.3|11310.3|11307.6|11305.6|2069
1649708100000|2022-04-11 20:15:00|11313.1|11311.1|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|3082
1649708400000|2022-04-11 20:20:00|11314.3|11312.3|11313.9|11311.9|11314.3|11312.3|11311.5|11309.5|1131
1649708700000|2022-04-11 20:25:00|11313.5|11311.5|11312.7|11310.7|11313.9|11311.9|11311.5|11309.5|3300
1649709000000|2022-04-11 20:30:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11310.4|11308.4|2234
1649709300000|2022-04-11 20:35:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|2068
1649709600000|2022-04-11 20:40:00|11310.8|11308.8|11313.9|11311.9|11314.7|11312.7|11309.2|11307.2|3581
1649709900000|2022-04-11 20:45:00|11314.7|11312.7|11310|11308|11314.7|11312.7|11310|11308|2889
1649710200000|2022-04-11 20:50:00|11310.8|11308.8|11312.3|11310.3|11312.3|11310.3|11310|11308|1559
1649710500000|2022-04-11 20:55:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11310|11308|2108
1649714400000|2022-04-11 22:00:00|11310.4|11308.4|11316.2|11314.2|11316.2|11314.2|11310.4|11308.4|893
1649714700000|2022-04-11 22:05:00|11315.8|11313.8|11314.7|11312.7|11317|11315|11314.7|11312.7|430
1649715000000|2022-04-11 22:10:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|92
1649715300000|2022-04-11 22:15:00|11315.1|11313.1|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|80
1649715600000|2022-04-11 22:20:00|11314.3|11312.3|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|20
1649715900000|2022-04-11 22:25:00|11314.3|11312.3|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|206
1649716200000|2022-04-11 22:30:00|11314.3|11312.3|11313.9|11311.9|11314.3|11312.3|11313.1|11311.1|133
1649716500000|2022-04-11 22:35:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|200
1649716800000|2022-04-11 22:40:00|11312.3|11310.3|11310|11308|11312.3|11310.3|11310|11308|585
1649717100000|2022-04-11 22:45:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|240
1649717400000|2022-04-11 22:50:00|11307.6|11305.6|11303.7|11301.7|11307.6|11305.6|11303|11301|905
1649717700000|2022-04-11 22:55:00|11303.3|11301.3|11306.1|11304.1|11306.1|11304.1|11303.3|11301.3|501
1649718000000|2022-04-11 23:00:00|11305.7|11303.7|11307.6|11305.6|11307.6|11305.6|11305.7|11303.7|159
1649718300000|2022-04-11 23:05:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|130
1649718600000|2022-04-11 23:10:00|11305.3|11303.3|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|206
1649718900000|2022-04-11 23:15:00|||||||||38
1649719200000|2022-04-11 23:20:00|11303.7|11301.7|11299.8|11297.8|11304.5|11302.5|11297.5|11295.5|942
1649719500000|2022-04-11 23:25:00|11300.6|11298.6|11299.8|11297.8|11301.8|11299.8|11299.8|11297.8|511
1649719800000|2022-04-11 23:30:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|438
1649720100000|2022-04-11 23:35:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|424
1649720400000|2022-04-11 23:40:00|11301.8|11299.8|11302.2|11300.2|11303|11301|11301.8|11299.8|449
1649720700000|2022-04-11 23:45:00|11303|11301|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|125
1649721000000|2022-04-11 23:50:00|11304.1|11302.1|11305.3|11303.3|11305.3|11303.3|11304.1|11302.1|115
1649721300000|2022-04-11 23:55:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|240
1649721600000|2022-04-12 00:00:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11300.6|11298.6|649
1649721900000|2022-04-12 00:05:00|11302.6|11300.6|11301.4|11299.4|11303|11301|11299.8|11297.8|996
1649722200000|2022-04-12 00:10:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|391
1649722500000|2022-04-12 00:15:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|285
1649722800000|2022-04-12 00:20:00|11303|11301|11303|11301|11303.7|11301.7|11301.4|11299.4|699
1649723100000|2022-04-12 00:25:00|11303.3|11301.3|11300.6|11298.6|11304.5|11302.5|11300.6|11298.6|201
1649723400000|2022-04-12 00:30:00|11301|11299|11294|11292|11301.4|11299.4|11290.8|11288.8|1580
1649723700000|2022-04-12 00:35:00|11293.6|11291.6|11291.2|11289.2|11294.8|11292.8|11290.5|11288.5|882
1649724000000|2022-04-12 00:40:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11289.7|11287.7|967
1649724300000|2022-04-12 00:45:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11290.1|11288.1|1283
1649724600000|2022-04-12 00:50:00|11291.6|11289.6|11292|11290|11293.6|11291.6|11290.5|11288.5|797
1649724900000|2022-04-12 00:55:00|11292.4|11290.4|11296.7|11294.7|11296.7|11294.7|11292|11290|1072
1649725200000|2022-04-12 01:00:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|976
1649725500000|2022-04-12 01:05:00|11294|11292|11296.3|11294.3|11297.5|11295.5|11294|11292|623
1649725800000|2022-04-12 01:10:00|11296.7|11294.7|11291.2|11289.2|11296.7|11294.7|11291.2|11289.2|407
1649726100000|2022-04-12 01:15:00|11290.5|11288.5|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|708
1649726400000|2022-04-12 01:20:00|11292|11290|11294.8|11292.8|11295.1|11293.1|11291.2|11289.2|871
1649726700000|2022-04-12 01:25:00|11295.1|11293.1|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|452
1649727000000|2022-04-12 01:30:00|11294.4|11292.4|11292|11290|11294.4|11292.4|11292|11290|963
1649727300000|2022-04-12 01:35:00|11291.6|11289.6|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|1024
1649727600000|2022-04-12 01:40:00|11291.6|11289.6|11291.2|11289.2|11292|11290|11290.5|11288.5|713
1649727900000|2022-04-12 01:45:00|11291.6|11289.6|11290.5|11288.5|11292|11290|11290.5|11288.5|234
1649728200000|2022-04-12 01:50:00|11290.8|11288.8|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|815
1649728500000|2022-04-12 01:55:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|263
1649728800000|2022-04-12 02:00:00|11292|11290|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|575
1649729100000|2022-04-12 02:05:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|268
1649729400000|2022-04-12 02:10:00|11294.8|11292.8|11292|11290|11295.1|11293.1|11292|11290|479
1649729700000|2022-04-12 02:15:00|11291.6|11289.6|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|233
1649730000000|2022-04-12 02:20:00|11294|11292|11295.5|11293.5|11295.9|11293.9|11293.6|11291.6|205
1649730300000|2022-04-12 02:25:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|349
1649730600000|2022-04-12 02:30:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|479
1649730900000|2022-04-12 02:35:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|149
1649731200000|2022-04-12 02:40:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|185
1649731500000|2022-04-12 02:45:00|11294|11292|11295.1|11293.1|11295.1|11293.1|11294|11292|261
1649731800000|2022-04-12 02:50:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|233
1649732100000|2022-04-12 02:55:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|79
1649732400000|2022-04-12 03:00:00|11295.1|11293.1|11295.1|11293.1|11296.3|11294.3|11295.1|11293.1|166
1649732700000|2022-04-12 03:05:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|338
1649733000000|2022-04-12 03:10:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|112
1649733300000|2022-04-12 03:15:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|334
1649733600000|2022-04-12 03:20:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.1|11295.1|96
1649733900000|2022-04-12 03:25:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|125
1649734200000|2022-04-12 03:30:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|606
1649734500000|2022-04-12 03:35:00|11296.3|11294.3|11294.4|11292.4|11296.3|11294.3|11294.4|11292.4|141
1649734800000|2022-04-12 03:40:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|231
1649735100000|2022-04-12 03:45:00|11295.9|11293.9|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|61
1649735400000|2022-04-12 03:50:00|11296.3|11294.3|11296.3|11294.3|11296.7|11294.7|11295.9|11293.9|101
1649735700000|2022-04-12 03:55:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|92
1649736000000|2022-04-12 04:00:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11298.7|11296.7|426
1649736300000|2022-04-12 04:05:00|11299|11297|11298.3|11296.3|11299.4|11297.4|11298.3|11296.3|122
1649736600000|2022-04-12 04:10:00|11301.4|11299.4|11301.4|11299.4|11301.8|11299.8|11300.6|11298.6|365
1649736900000|2022-04-12 04:15:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|235
1649737200000|2022-04-12 04:20:00|11299|11297|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|301
1649737500000|2022-04-12 04:25:00|11299.8|11297.8|11303.7|11301.7|11303.7|11301.7|11299.8|11297.8|696
1649737800000|2022-04-12 04:30:00|11303|11301|11303.3|11301.3|11303.7|11301.7|11302.2|11300.2|306
1649738100000|2022-04-12 04:35:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|349
1649738400000|2022-04-12 04:40:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|123
1649738700000|2022-04-12 04:45:00|11302.6|11300.6|11299|11297|11303|11301|11298.7|11296.7|434
1649739000000|2022-04-12 04:50:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|330
1649739300000|2022-04-12 04:55:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11298.3|11296.3|175
1649739600000|2022-04-12 05:00:00|11298.3|11296.3|11296.7|11294.7|11298.7|11296.7|11295.9|11293.9|650
1649739900000|2022-04-12 05:05:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|97
1649740200000|2022-04-12 05:10:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|245
1649740500000|2022-04-12 05:15:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|424
1649740800000|2022-04-12 05:20:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294|11292|201
1649741100000|2022-04-12 05:25:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|119
1649741400000|2022-04-12 05:30:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|130
1649741700000|2022-04-12 05:35:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292|11290|296
1649742000000|2022-04-12 05:40:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|146
1649742300000|2022-04-12 05:45:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|210
1649742600000|2022-04-12 05:50:00|||||||||34
1649742900000|2022-04-12 05:55:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|213
1649743200000|2022-04-12 06:00:00|11296.7|11294.7|11295.1|11293.1|11299|11297|11295.1|11293.1|1015
1649743500000|2022-04-12 06:05:00|11295.9|11293.9|11296.3|11294.3|11297.5|11295.5|11295.9|11293.9|345
1649743800000|2022-04-12 06:10:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11293.6|11291.6|1136
1649744100000|2022-04-12 06:15:00|11295.1|11293.1|11295.5|11293.5|11296.7|11294.7|11294.4|11292.4|177
1649744400000|2022-04-12 06:20:00|11295.9|11293.9|11291.2|11289.2|11295.9|11293.9|11291.2|11289.2|1293
1649744700000|2022-04-12 06:25:00|11291.6|11289.6|11290.5|11288.5|11292|11290|11290.5|11288.5|589
1649745000000|2022-04-12 06:30:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|534
1649745300000|2022-04-12 06:35:00|11292.8|11290.8|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|477
1649745600000|2022-04-12 06:40:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|1416
1649745900000|2022-04-12 06:45:00|11290.8|11288.8|11294.4|11292.4|11294.4|11292.4|11290.5|11288.5|1290
1649746200000|2022-04-12 06:50:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292|11290|1457
1649746500000|2022-04-12 06:55:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|620
1649746800000|2022-04-12 07:00:00|11293.6|11291.6|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1120
1649747100000|2022-04-12 07:05:00|11294|11292|11293.6|11291.6|11295.1|11293.1|11291.2|11289.2|1262
1649747400000|2022-04-12 07:10:00|11293.2|11291.2|11295.9|11293.9|11295.9|11293.9|11292|11290|812
1649747700000|2022-04-12 07:15:00|11296.3|11294.3|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|889
1649748000000|2022-04-12 07:20:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|652
1649748300000|2022-04-12 07:25:00|11295.1|11293.1|11292.8|11290.8|11295.9|11293.9|11291.2|11289.2|1379
1649748600000|2022-04-12 07:30:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|1099
1649748900000|2022-04-12 07:35:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|584
1649749200000|2022-04-12 07:40:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|965
1649749500000|2022-04-12 07:45:00|11292|11290|11289.7|11287.7|11292|11290|11288.9|11286.9|647
1649749800000|2022-04-12 07:50:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|697
1649750100000|2022-04-12 07:55:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|1512
1649750400000|2022-04-12 08:00:00|11288.1|11286.1|11288.5|11286.5|11289.7|11287.7|11288.1|11286.1|1249
1649750700000|2022-04-12 08:05:00|11288.1|11286.1|11289.7|11287.7|11292|11290|11288.1|11286.1|857
1649751000000|2022-04-12 08:10:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.1|11288.1|974
1649751300000|2022-04-12 08:15:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|425
1649751600000|2022-04-12 08:20:00|11288.9|11286.9|11288.9|11286.9|11288.9|11286.9|11286.5|11284.5|1959
1649751900000|2022-04-12 08:25:00|11289.3|11287.3|11289.7|11287.7|11291.6|11289.6|11288.9|11286.9|1044
1649752200000|2022-04-12 08:30:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11289.7|11287.7|703
1649752500000|2022-04-12 08:35:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|472
1649752800000|2022-04-12 08:40:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|827
1649753100000|2022-04-12 08:45:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|597
1649753400000|2022-04-12 08:50:00|11292|11290|11289.7|11287.7|11292.8|11290.8|11288.9|11286.9|1297
1649753700000|2022-04-12 08:55:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|544
1649754000000|2022-04-12 09:00:00|11289.3|11287.3|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1080
1649754300000|2022-04-12 09:05:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|268
1649754600000|2022-04-12 09:10:00|11288.9|11286.9|11292|11290|11292|11290|11288.1|11286.1|691
1649754900000|2022-04-12 09:15:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11291.6|11289.6|936
1649755200000|2022-04-12 09:20:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|556
1649755500000|2022-04-12 09:25:00|11295.9|11293.9|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|1308
1649755800000|2022-04-12 09:30:00|11297.5|11295.5|11299|11297|11299.4|11297.4|11297.5|11295.5|1065
1649756100000|2022-04-12 09:35:00|11299.8|11297.8|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|1192
1649756400000|2022-04-12 09:40:00|11297.1|11295.1|11299|11297|11299|11297|11295.9|11293.9|748
1649756700000|2022-04-12 09:45:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11297.1|11295.1|559
1649757000000|2022-04-12 09:50:00|11299|11297|11301.4|11299.4|11301.4|11299.4|11298.3|11296.3|542
1649757300000|2022-04-12 09:55:00|11302.2|11300.2|11304.5|11302.5|11304.5|11302.5|11302.2|11300.2|1451
1649757600000|2022-04-12 10:00:00|11305.3|11303.3|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|1308
1649757900000|2022-04-12 10:05:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1027
1649758200000|2022-04-12 10:10:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|2803
1649758500000|2022-04-12 10:15:00|11309.2|11307.2|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|1638
1649758800000|2022-04-12 10:20:00|11306.9|11304.9|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|1016
1649759100000|2022-04-12 10:25:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|239
1649759400000|2022-04-12 10:30:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|801
1649759700000|2022-04-12 10:35:00|11308|11306|11307.6|11305.6|11309.2|11307.2|11307.6|11305.6|574
1649760000000|2022-04-12 10:40:00|11308.4|11306.4|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|769
1649760300000|2022-04-12 10:45:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|497
1649760600000|2022-04-12 10:50:00|11306.5|11304.5|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|702
1649760900000|2022-04-12 10:55:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11304.5|11302.5|717
1649761200000|2022-04-12 11:00:00|11303.7|11301.7|11307.6|11305.6|11309.2|11307.2|11303.7|11301.7|1510
1649761500000|2022-04-12 11:05:00|11308|11306|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|733
1649761800000|2022-04-12 11:10:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|344
1649762100000|2022-04-12 11:15:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|1816
1649762400000|2022-04-12 11:20:00|11309.2|11307.2|11306.9|11304.9|11309.2|11307.2|11306.5|11304.5|1276
1649762700000|2022-04-12 11:25:00|11307.6|11305.6|11310|11308|11310.8|11308.8|11306.9|11304.9|1983
1649763000000|2022-04-12 11:30:00|11310.8|11308.8|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|3193
1649763300000|2022-04-12 11:35:00|11314.7|11312.7|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|6352
1649763600000|2022-04-12 11:40:00|11314.7|11312.7|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|938
1649763900000|2022-04-12 11:45:00|11311.9|11309.9|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|2660
1649764200000|2022-04-12 11:50:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|1829
1649764500000|2022-04-12 11:55:00|11314.7|11312.7|11316.2|11314.2|11318.6|11316.6|11314.7|11312.7|2502
1649764800000|2022-04-12 12:00:00|11316.6|11314.6|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|1365
1649765100000|2022-04-12 12:05:00|11313.9|11311.9|11320.1|11318.1|11320.9|11318.9|11313.9|11311.9|3066
1649765400000|2022-04-12 12:10:00|11319.4|11317.4|11317.8|11315.8|11322.5|11320.5|11317.8|11315.8|3466
1649765700000|2022-04-12 12:15:00|11318.6|11316.6|11317|11315|11319.4|11317.4|11315.5|11313.5|4178
1649766000000|2022-04-12 12:20:00|11317.8|11315.8|11313.1|11311.1|11320.9|11318.9|11311.5|11309.5|6372
1649766300000|2022-04-12 12:25:00|11313.9|11311.9|11308.8|11306.8|11313.9|11311.9|11308.4|11306.4|6448
1649766600000|2022-04-12 12:30:00|11309.2|11307.2|11353|11351|11362.3|11360.3|11308.4|11306.4|17248
1649766900000|2022-04-12 12:35:00|11352.2|11350.2|11339.7|11337.7|11352.2|11350.2|11337.3|11335.3|16950
1649767200000|2022-04-12 12:40:00|11340.5|11338.5|11355.3|11353.3|11357.6|11355.6|11338.9|11336.9|12169
1649767500000|2022-04-12 12:45:00|11354.5|11352.5|11354.5|11352.5|11361.5|11359.5|11353|11351|14645
1649767800000|2022-04-12 12:50:00|11355.3|11353.3|11366.2|11364.2|11367|11365|11354.5|11352.5|14069
1649768100000|2022-04-12 12:55:00|11365.5|11363.5|11362.3|11360.3|11368.6|11366.6|11360|11358|30092
1649768400000|2022-04-12 13:00:00|11363.1|11361.1|11361.5|11359.5|11366.2|11364.2|11360|11358|11569
1649768700000|2022-04-12 13:05:00|11361.2|11359.2|11361.5|11359.5|11366.2|11364.2|11360|11358|9444
1649769000000|2022-04-12 13:10:00|11362.3|11360.3|11358.4|11356.4|11363.1|11361.1|11356.9|11354.9|9137
1649769300000|2022-04-12 13:15:00|11357.6|11355.6|11356.1|11354.1|11360|11358|11356.1|11354.1|8464
1649769600000|2022-04-12 13:20:00|11356.9|11354.9|11363.9|11361.9|11364.7|11362.7|11356.1|11354.1|7975
1649769900000|2022-04-12 13:25:00|11364.3|11362.3|11360.8|11358.8|11364.3|11362.3|11360|11358|5007
1649770200000|2022-04-12 13:30:00|11360|11358|11358.4|11356.4|11363.1|11361.1|11356.9|11354.9|5226
1649770500000|2022-04-12 13:35:00|11357.6|11355.6|11355.3|11353.3|11359.2|11357.2|11353.7|11351.7|6120
1649770800000|2022-04-12 13:40:00|11354.5|11352.5|11353.7|11351.7|11356.1|11354.1|11351.4|11349.4|4920
1649771100000|2022-04-12 13:45:00|11353|11351|11360.8|11358.8|11361.2|11359.2|11352.2|11350.2|4278
1649771400000|2022-04-12 13:50:00|11360|11358|11359.2|11357.2|11362.3|11360.3|11358.4|11356.4|4609
1649771700000|2022-04-12 13:55:00|11357.6|11355.6|11356.9|11354.9|11359.2|11357.2|11356.1|11354.1|3428
1649772000000|2022-04-12 14:00:00|11356.1|11354.1|11362.3|11360.3|11363.1|11361.1|11356.1|11354.1|3492
1649772300000|2022-04-12 14:05:00|11363.1|11361.1|11360|11358|11363.1|11361.1|11358.4|11356.4|2595
1649772600000|2022-04-12 14:10:00|11360.8|11358.8|11361.5|11359.5|11363.1|11361.1|11359.2|11357.2|3467
1649772900000|2022-04-12 14:15:00|11360.8|11358.8|11361.9|11359.9|11362.3|11360.3|11359.2|11357.2|6648
1649773200000|2022-04-12 14:20:00|11361.5|11359.5|11357.6|11355.6|11362.3|11360.3|11357.6|11355.6|5569
1649773500000|2022-04-12 14:25:00|11358.4|11356.4|11360|11358|11361.5|11359.5|11358.4|11356.4|3021
1649773800000|2022-04-12 14:30:00|11360.8|11358.8|11362.3|11360.3|11363.9|11361.9|11360.8|11358.8|3944
1649774100000|2022-04-12 14:35:00|11363.1|11361.1|11360.8|11358.8|11363.1|11361.1|11360.8|11358.8|4034
1649774400000|2022-04-12 14:40:00|11361.5|11359.5|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|3420
1649774700000|2022-04-12 14:45:00|11362.3|11360.3|11361.5|11359.5|11363.1|11361.1|11361.5|11359.5|1936
1649775000000|2022-04-12 14:50:00|11362.3|11360.3|11363.1|11361.1|11363.1|11361.1|11360|11358|4657
1649775300000|2022-04-12 14:55:00|11363.9|11361.9|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|3850
1649775600000|2022-04-12 15:00:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|4860
1649775900000|2022-04-12 15:05:00|11366.2|11364.2|11363.9|11361.9|11366.2|11364.2|11362.3|11360.3|2174
1649776200000|2022-04-12 15:10:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|2741
1649776500000|2022-04-12 15:15:00|11366.2|11364.2|11367.8|11365.8|11367.8|11365.8|11365.5|11363.5|3309
1649776800000|2022-04-12 15:20:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|4276
1649777100000|2022-04-12 15:25:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11370.1|11368.1|2361
1649777400000|2022-04-12 15:30:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11368.6|11366.6|1169
1649777700000|2022-04-12 15:35:00|11368.6|11366.6|11366.2|11364.2|11368.6|11366.6|11365.5|11363.5|3539
1649778000000|2022-04-12 15:40:00|11367|11365|11365.5|11363.5|11367.8|11365.8|11365.5|11363.5|2137
1649778300000|2022-04-12 15:45:00|11364.7|11362.7|11366.2|11364.2|11367|11365|11363.9|11361.9|2990
1649778600000|2022-04-12 15:50:00|11367|11365|11367.8|11365.8|11369.4|11367.4|11366.2|11364.2|3326
1649778900000|2022-04-12 15:55:00|11367|11365|11369.4|11367.4|11370.1|11368.1|11367|11365|1817
1649779200000|2022-04-12 16:00:00|11368.6|11366.6|11368.6|11366.6|11368.6|11366.6|11366.2|11364.2|2544
1649779500000|2022-04-12 16:05:00|11367.8|11365.8|11368.6|11366.6|11369.8|11367.8|11367.8|11365.8|4049
1649779800000|2022-04-12 16:10:00|11369|11367|11369.4|11367.4|11369.4|11367.4|11364.7|11362.7|3479
1649780100000|2022-04-12 16:15:00|11368.6|11366.6|11382.6|11380.6|11385|11383|11368.6|11366.6|13747
1649780400000|2022-04-12 16:20:00|11383.4|11381.4|11388.9|11386.9|11389.7|11387.7|11383.4|11381.4|14151
1649780700000|2022-04-12 16:25:00|11389.7|11387.7|11383.4|11381.4|11389.7|11387.7|11383.4|11381.4|9135
1649781000000|2022-04-12 16:30:00|11382.6|11380.6|11381.9|11379.9|11388.9|11386.9|11381.1|11379.1|8420
1649781300000|2022-04-12 16:35:00|11382.6|11380.6|11383.4|11381.4|11385|11383|11381.9|11379.9|5363
1649781600000|2022-04-12 16:40:00|11382.6|11380.6|11378|11376|11382.6|11380.6|11378|11376|4477
1649781900000|2022-04-12 16:45:00|11377.2|11375.2|11378|11376|11378.7|11376.7|11377.2|11375.2|3907
1649782200000|2022-04-12 16:50:00|11378.7|11376.7|11381.9|11379.9|11382.6|11380.6|11378.7|11376.7|3529
1649782500000|2022-04-12 16:55:00|11381.1|11379.1|11379.5|11377.5|11383.4|11381.4|11378.7|11376.7|4587
1649782800000|2022-04-12 17:00:00|11378.7|11376.7|11376.4|11374.4|11382.6|11380.6|11371.7|11369.7|5610
1649783100000|2022-04-12 17:05:00|11377.2|11375.2|11371.7|11369.7|11378.7|11376.7|11370.1|11368.1|7074
1649783400000|2022-04-12 17:10:00|11370.9|11368.9|11372.9|11370.9|11374|11372|11368.6|11366.6|3173
1649783700000|2022-04-12 17:15:00|11372.5|11370.5|11378|11376|11378|11376|11371.7|11369.7|3204
1649784000000|2022-04-12 17:20:00|11377.6|11375.6|11380.3|11378.3|11380.3|11378.3|11376.4|11374.4|4493
1649784300000|2022-04-12 17:25:00|11381.1|11379.1|11380.3|11378.3|11381.1|11379.1|11377.2|11375.2|3653
1649784600000|2022-04-12 17:30:00|11379.5|11377.5|11383.4|11381.4|11384.2|11382.2|11378.7|11376.7|2624
1649784900000|2022-04-12 17:35:00|11382.6|11380.6|11378.7|11376.7|11382.6|11380.6|11377.2|11375.2|3670
1649785200000|2022-04-12 17:40:00|11378|11376|11381.1|11379.1|11381.1|11379.1|11376.4|11374.4|4008
1649785500000|2022-04-12 17:45:00|11381.9|11379.9|11381.9|11379.9|11382.6|11380.6|11379.5|11377.5|4164
1649785800000|2022-04-12 17:50:00|11382.3|11380.3|11378.7|11376.7|11382.6|11380.6|11378|11376|3422
1649786100000|2022-04-12 17:55:00|11378|11376|11374|11372|11378.7|11376.7|11373.3|11371.3|3870
1649786400000|2022-04-12 18:00:00|11374.8|11372.8|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|3572
1649786700000|2022-04-12 18:05:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|1779
1649787000000|2022-04-12 18:10:00|11374|11372|11374|11372|11375.6|11373.6|11373.3|11371.3|1864
1649787300000|2022-04-12 18:15:00|11374.8|11372.8|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|1458
1649787600000|2022-04-12 18:20:00|11372.1|11370.1|11376.4|11374.4|11376.4|11374.4|11371.7|11369.7|2224
1649787900000|2022-04-12 18:25:00|11375.6|11373.6|11378|11376|11378|11376|11374.8|11372.8|1858
1649788200000|2022-04-12 18:30:00|11377.2|11375.2|11374.8|11372.8|11378.7|11376.7|11374|11372|3111
1649788500000|2022-04-12 18:35:00|11374.4|11372.4|11371.7|11369.7|11375.6|11373.6|11370.1|11368.1|2987
1649788800000|2022-04-12 18:40:00|11370.9|11368.9|11373.3|11371.3|11374|11372|11370.1|11368.1|3786
1649789100000|2022-04-12 18:45:00|11372.5|11370.5|11370.1|11368.1|11373.3|11371.3|11368.6|11366.6|2836
1649789400000|2022-04-12 18:50:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.9|11368.9|3206
1649789700000|2022-04-12 18:55:00|11371.7|11369.7|11371.7|11369.7|11374|11372|11369.4|11367.4|5034
1649790000000|2022-04-12 19:00:00|11370.1|11368.1|11374.8|11372.8|11375.6|11373.6|11370.1|11368.1|2232
1649790300000|2022-04-12 19:05:00|11375.6|11373.6|11377.2|11375.2|11378|11376|11374.8|11372.8|1063
1649790600000|2022-04-12 19:10:00|11378|11376|11378|11376|11380.3|11378.3|11377.2|11375.2|2671
1649790900000|2022-04-12 19:15:00|11378.7|11376.7|11375.6|11373.6|11380.3|11378.3|11375.6|11373.6|1905
1649791200000|2022-04-12 19:20:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11374|11372|1879
1649791500000|2022-04-12 19:25:00|11374.8|11372.8|11377.2|11375.2|11378|11376|11374|11372|2055
1649791800000|2022-04-12 19:30:00|11378|11376|11377.2|11375.2|11380.3|11378.3|11375.6|11373.6|2600
1649792100000|2022-04-12 19:35:00|11378|11376|11376.4|11374.4|11379.5|11377.5|11376.4|11374.4|1447
1649792400000|2022-04-12 19:40:00|11375.6|11373.6|11375.6|11373.6|11376.4|11374.4|11374.8|11372.8|1321
1649792700000|2022-04-12 19:45:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11374.8|11372.8|2400
1649793000000|2022-04-12 19:50:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|2700
1649793300000|2022-04-12 19:55:00|11374|11372|11370.1|11368.1|11374|11372|11369.4|11367.4|3555
1649793600000|2022-04-12 20:00:00|11369.4|11367.4|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|2986
1649793900000|2022-04-12 20:05:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|2222
1649794200000|2022-04-12 20:10:00|11370.1|11368.1|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1251
1649794500000|2022-04-12 20:15:00|11368.6|11366.6|11369.4|11367.4|11370.1|11368.1|11368.6|11366.6|2452
1649794800000|2022-04-12 20:20:00|11367.8|11365.8|11370.9|11368.9|11370.9|11368.9|11367.8|11365.8|2181
1649795100000|2022-04-12 20:25:00|11370.1|11368.1|11369|11367|11370.9|11368.9|11368.6|11366.6|1847
1649795400000|2022-04-12 20:30:00|11368.6|11366.6|11366.2|11364.2|11370.1|11368.1|11366.2|11364.2|2981
1649795700000|2022-04-12 20:35:00|11367|11365|11363.1|11361.1|11367|11365|11362.3|11360.3|4207
1649796000000|2022-04-12 20:40:00|11362.3|11360.3|11360.8|11358.8|11362.7|11360.7|11360|11358|3762
1649796300000|2022-04-12 20:45:00|11361.5|11359.5|11360|11358|11362.3|11360.3|11360|11358|2421
1649796600000|2022-04-12 20:50:00|11359.2|11357.2|11358.4|11356.4|11360|11358|11357.6|11355.6|2092
1649796900000|2022-04-12 20:55:00|11359.2|11357.2|11363.9|11361.9|11363.9|11361.9|11359.2|11357.2|4773
1649800800000|2022-04-12 22:00:00|11365.8|11363.8|11370.1|11368.1|11370.9|11368.9|11363.9|11361.9|1095
1649801100000|2022-04-12 22:05:00|11370.9|11368.9|11367|11365|11370.9|11368.9|11367|11365|360
1649801400000|2022-04-12 22:10:00|11367.4|11365.4|11368.6|11366.6|11369.4|11367.4|11367.4|11365.4|158
1649801700000|2022-04-12 22:15:00|11369|11367|11367|11365|11369|11367|11367|11365|179
1649802000000|2022-04-12 22:20:00|11367.4|11365.4|11369.4|11367.4|11369.8|11367.8|11367|11365|820
1649802300000|2022-04-12 22:25:00|||||||||27
1649802600000|2022-04-12 22:30:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|98
1649802900000|2022-04-12 22:35:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|89
1649803200000|2022-04-12 22:40:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11368.6|11366.6|173
1649803500000|2022-04-12 22:45:00|11369|11367|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|425
1649803800000|2022-04-12 22:50:00|11367|11365|11367|11365|11367.8|11365.8|11366.2|11364.2|595
1649804100000|2022-04-12 22:55:00|11366.6|11364.6|11367|11365|11367|11365|11366.2|11364.2|78
1649804400000|2022-04-12 23:00:00|11367.8|11365.8|11367.8|11365.8|11368.6|11366.6|11367.8|11365.8|354
1649804700000|2022-04-12 23:05:00|11368.6|11366.6|11367|11365|11368.6|11366.6|11367|11365|127
1649805000000|2022-04-12 23:10:00|11366.2|11364.2|11363.9|11361.9|11367.8|11365.8|11363.9|11361.9|583
1649805300000|2022-04-12 23:15:00|11363.1|11361.1|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|783
1649805600000|2022-04-12 23:20:00|11361.5|11359.5|11363.5|11361.5|11363.5|11361.5|11360|11358|409
1649805900000|2022-04-12 23:25:00|11363.9|11361.9|11364.7|11362.7|11365.1|11363.1|11363.1|11361.1|122
1649806200000|2022-04-12 23:30:00|11365.1|11363.1|11363.9|11361.9|11365.1|11363.1|11363.1|11361.1|269
1649806500000|2022-04-12 23:35:00|11364.3|11362.3|11363.9|11361.9|11364.7|11362.7|11363.9|11361.9|80
1649806800000|2022-04-12 23:40:00|11364.7|11362.7|11367.8|11365.8|11367.8|11365.8|11364.3|11362.3|355
1649807100000|2022-04-12 23:45:00|11367.4|11365.4|11368.6|11366.6|11369.4|11367.4|11367|11365|294
1649807400000|2022-04-12 23:50:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11365.5|11363.5|184
1649807700000|2022-04-12 23:55:00|11367.8|11365.8|11367.8|11365.8|11368.6|11366.6|11367|11365|140
1649808000000|2022-04-13 00:00:00|11368.6|11366.6|11371.7|11369.7|11374|11372|11368.6|11366.6|844
1649808300000|2022-04-13 00:05:00|11370.9|11368.9|11364.7|11362.7|11371.3|11369.3|11364.3|11362.3|1242
1649808600000|2022-04-13 00:10:00|11364.3|11362.3|11359.2|11357.2|11364.7|11362.7|11357.6|11355.6|1151
1649808900000|2022-04-13 00:15:00|11360|11358|11360.8|11358.8|11361.5|11359.5|11358.4|11356.4|898
1649809200000|2022-04-13 00:20:00|11360|11358|11360|11358|11361.5|11359.5|11360|11358|717
1649809500000|2022-04-13 00:25:00|11359.2|11357.2|11356.9|11354.9|11359.2|11357.2|11354.5|11352.5|1177
1649809800000|2022-04-13 00:30:00|11357.3|11355.3|11356.9|11354.9|11357.6|11355.6|11355.3|11353.3|386
1649810100000|2022-04-13 00:35:00|11357.6|11355.6|11357.6|11355.6|11357.6|11355.6|11356.1|11354.1|393
1649810400000|2022-04-13 00:40:00|11357.3|11355.3|11354.5|11352.5|11357.6|11355.6|11354.5|11352.5|417
1649810700000|2022-04-13 00:45:00|11353.7|11351.7|11353.3|11351.3|11354.5|11352.5|11353|11351|728
1649811000000|2022-04-13 00:50:00|11353.7|11351.7|11353|11351|11355.3|11353.3|11353|11351|543
1649811300000|2022-04-13 00:55:00|11353.3|11351.3|11353|11351|11353.7|11351.7|11352.2|11350.2|464
1649811600000|2022-04-13 01:00:00|11352.6|11350.6|11356.9|11354.9|11357.6|11355.6|11352.2|11350.2|847
1649811900000|2022-04-13 01:05:00|11357.6|11355.6|11355.3|11353.3|11357.6|11355.6|11355.3|11353.3|422
1649812200000|2022-04-13 01:10:00|11355.7|11353.7|11356.1|11354.1|11356.1|11354.1|11353.7|11351.7|131
1649812500000|2022-04-13 01:15:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.1|11354.1|405
1649812800000|2022-04-13 01:20:00|11357.3|11355.3|11354.5|11352.5|11357.6|11355.6|11354.5|11352.5|270
1649813100000|2022-04-13 01:25:00|11355.3|11353.3|11353.3|11351.3|11356.1|11354.1|11353|11351|442
1649813400000|2022-04-13 01:30:00|11353.7|11351.7|11353|11351|11355.3|11353.3|11353|11351|824
1649813700000|2022-04-13 01:35:00|11353.7|11351.7|11353.7|11351.7|11353.7|11351.7|11353|11351|555
1649814000000|2022-04-13 01:40:00|11353|11351|11356.1|11354.1|11356.1|11354.1|11353|11351|553
1649814300000|2022-04-13 01:45:00|11355.3|11353.3|11356.1|11354.1|11356.1|11354.1|11354.5|11352.5|237
1649814600000|2022-04-13 01:50:00|11355.3|11353.3|11355.3|11353.3|11355.3|11353.3|11354.5|11352.5|320
1649814900000|2022-04-13 01:55:00|11354.9|11352.9|11354.5|11352.5|11355.3|11353.3|11353.7|11351.7|991
1649815200000|2022-04-13 02:00:00|11353.7|11351.7|11353|11351|11353.7|11351.7|11349|11347|1672
1649815500000|2022-04-13 02:05:00|11353.3|11351.3|11358|11356|11358.4|11356.4|11353|11351|561
1649815800000|2022-04-13 02:10:00|11357.6|11355.6|11356.1|11354.1|11358|11356|11355.3|11353.3|319
1649816100000|2022-04-13 02:15:00|11355.3|11353.3|11352.2|11350.2|11356.1|11354.1|11351.8|11349.8|614
1649816400000|2022-04-13 02:20:00|11351.8|11349.8|11353.7|11351.7|11353.7|11351.7|11351.4|11349.4|331
1649816700000|2022-04-13 02:25:00|11353|11351|11353|11351|11353.7|11351.7|11351.4|11349.4|575
1649817000000|2022-04-13 02:30:00|11352.6|11350.6|11353|11351|11353.7|11351.7|11352.2|11350.2|469
1649817300000|2022-04-13 02:35:00|11353.7|11351.7|11350.6|11348.6|11353.7|11351.7|11349.8|11347.8|475
1649817600000|2022-04-13 02:40:00|11351|11349|11351.4|11349.4|11351.8|11349.8|11350.6|11348.6|118
1649817900000|2022-04-13 02:45:00|11350.6|11348.6|11353|11351|11353|11351|11350.6|11348.6|632
1649818200000|2022-04-13 02:50:00|11353.7|11351.7|11355.3|11353.3|11355.3|11353.3|11353.3|11351.3|605
1649818500000|2022-04-13 02:55:00|11356.1|11354.1|11356.9|11354.9|11356.9|11354.9|11355.7|11353.7|562
1649818800000|2022-04-13 03:00:00|11357.3|11355.3|11358.4|11356.4|11358.4|11356.4|11356.9|11354.9|450
1649819100000|2022-04-13 03:05:00|11358|11356|11360|11358|11360.8|11358.8|11357.6|11355.6|327
1649819400000|2022-04-13 03:10:00|11360.8|11358.8|11361.5|11359.5|11361.5|11359.5|11360.8|11358.8|691
1649819700000|2022-04-13 03:15:00|11360.8|11358.8|11360.8|11358.8|11361.5|11359.5|11360|11358|403
1649820000000|2022-04-13 03:20:00|11360|11358|11360|11358|11360.8|11358.8|11359.2|11357.2|391
1649820300000|2022-04-13 03:25:00|11360.8|11358.8|11361.5|11359.5|11361.5|11359.5|11360.4|11358.4|93
1649820600000|2022-04-13 03:30:00|11360.8|11358.8|11360.8|11358.8|11362.3|11360.3|11360.8|11358.8|196
1649820900000|2022-04-13 03:35:00|11360|11358|11360.8|11358.8|11360.8|11358.8|11360|11358|194
1649821200000|2022-04-13 03:40:00|11361.5|11359.5|11361.5|11359.5|11362.3|11360.3|11361.5|11359.5|344
1649821500000|2022-04-13 03:45:00|11360.8|11358.8|11360.8|11358.8|11361.5|11359.5|11360.8|11358.8|115
1649821800000|2022-04-13 03:50:00|11361.5|11359.5|11362.3|11360.3|11362.3|11360.3|11360.8|11358.8|252
1649822100000|2022-04-13 03:55:00|11361.5|11359.5|11360|11358|11362.3|11360.3|11358.4|11356.4|384
1649822400000|2022-04-13 04:00:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|382
1649822700000|2022-04-13 04:05:00|11357.6|11355.6|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|487
1649823000000|2022-04-13 04:10:00|11357.6|11355.6|11357.6|11355.6|11358.8|11356.8|11357.6|11355.6|240
1649823300000|2022-04-13 04:15:00|11358|11356|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|161
1649823600000|2022-04-13 04:20:00|11357.6|11355.6|11357.6|11355.6|11358.4|11356.4|11357.6|11355.6|188
1649823900000|2022-04-13 04:25:00|11358.4|11356.4|11356.9|11354.9|11358.4|11356.4|11356.1|11354.1|259
1649824200000|2022-04-13 04:30:00|11357.6|11355.6|11356.1|11354.1|11357.6|11355.6|11356.1|11354.1|371
1649824500000|2022-04-13 04:35:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.5|11354.5|346
1649824800000|2022-04-13 04:40:00|11356.9|11354.9|11361.5|11359.5|11361.5|11359.5|11356.9|11354.9|2015
1649825100000|2022-04-13 04:45:00|11362.3|11360.3|11360.8|11358.8|11362.3|11360.3|11360|11358|716
1649825400000|2022-04-13 04:50:00|11361.2|11359.2|11360.8|11358.8|11361.5|11359.5|11360.8|11358.8|284
1649825700000|2022-04-13 04:55:00|11360|11358|11360.8|11358.8|11362.3|11360.3|11360|11358|191
1649826000000|2022-04-13 05:00:00|11361.5|11359.5|11359.2|11357.2|11361.5|11359.5|11359.2|11357.2|255
1649826300000|2022-04-13 05:05:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11357.6|11355.6|239
1649826600000|2022-04-13 05:10:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|805
1649826900000|2022-04-13 05:15:00|11357.6|11355.6|11360|11358|11360|11358|11357.6|11355.6|214
1649827200000|2022-04-13 05:20:00|11360.8|11358.8|11360.8|11358.8|11360.8|11358.8|11360.8|11358.8|447
1649827500000|2022-04-13 05:25:00|11361.5|11359.5|11362.3|11360.3|11362.3|11360.3|11361.5|11359.5|574
1649827800000|2022-04-13 05:30:00|11363.1|11361.1|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|714
1649828100000|2022-04-13 05:35:00|11365.1|11363.1|11362.3|11360.3|11365.5|11363.5|11362.3|11360.3|659
1649828400000|2022-04-13 05:40:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|951
1649828700000|2022-04-13 05:45:00|11366.2|11364.2|11363.1|11361.1|11367|11365|11363.1|11361.1|945
1649829000000|2022-04-13 05:50:00|11362.3|11360.3|11360.8|11358.8|11362.3|11360.3|11360.4|11358.4|497
1649829300000|2022-04-13 05:55:00|11359.2|11357.2|11360|11358|11361.5|11359.5|11359.2|11357.2|388
1649829600000|2022-04-13 06:00:00|11360.8|11358.8|11361.5|11359.5|11363.1|11361.1|11358.4|11356.4|1050
1649829900000|2022-04-13 06:05:00|11362.3|11360.3|11360|11358|11362.3|11360.3|11360|11358|271
1649830200000|2022-04-13 06:10:00|11359.2|11357.2|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|308
1649830500000|2022-04-13 06:15:00|11359.2|11357.2|11357.6|11355.6|11359.2|11357.2|11357.3|11355.3|467
1649830800000|2022-04-13 06:20:00|11356.9|11354.9|11352.2|11350.2|11357.6|11355.6|11351.4|11349.4|1120
1649831100000|2022-04-13 06:25:00|11351.8|11349.8|11349|11347|11352.2|11350.2|11347.5|11345.5|1658
1649831400000|2022-04-13 06:30:00|11348.3|11346.3|11346.7|11344.7|11349|11347|11345.9|11343.9|1767
1649831700000|2022-04-13 06:35:00|11347.5|11345.5|11349|11347|11349.8|11347.8|11347.5|11345.5|1513
1649832000000|2022-04-13 06:40:00|11347.5|11345.5|11349|11347|11349.4|11347.4|11347.5|11345.5|1029
1649832300000|2022-04-13 06:45:00|11349.8|11347.8|11353|11351|11353.7|11351.7|11349.8|11347.8|633
1649832600000|2022-04-13 06:50:00|11352.2|11350.2|11350.6|11348.6|11353|11351|11350.6|11348.6|909
1649832900000|2022-04-13 06:55:00|11349.8|11347.8|11349|11347|11351.4|11349.4|11348.3|11346.3|910
1649833200000|2022-04-13 07:00:00|11349.8|11347.8|11351.4|11349.4|11353|11351|11349|11347|1306
1649833500000|2022-04-13 07:05:00|11351.8|11349.8|11349|11347|11353|11351|11348.3|11346.3|2295
1649833800000|2022-04-13 07:10:00|11349.8|11347.8|11349.8|11347.8|11350.6|11348.6|11348.3|11346.3|1206
1649834100000|2022-04-13 07:15:00|11349.4|11347.4|11351.4|11349.4|11351.4|11349.4|11349|11347|4841
1649834400000|2022-04-13 07:20:00|11352.2|11350.2|11351.4|11349.4|11353|11351|11349|11347|1400
1649834700000|2022-04-13 07:25:00|11352.2|11350.2|11356.1|11354.1|11356.1|11354.1|11351.4|11349.4|1316
1649835000000|2022-04-13 07:30:00|11355.3|11353.3|11352.2|11350.2|11355.3|11353.3|11352.2|11350.2|2073
1649835300000|2022-04-13 07:35:00|11353|11351|11349|11347|11353|11351|11349|11347|1116
1649835600000|2022-04-13 07:40:00|11349.8|11347.8|11348.3|11346.3|11350.6|11348.6|11346.7|11344.7|1190
1649835900000|2022-04-13 07:45:00|11347.5|11345.5|11344.4|11342.4|11348.3|11346.3|11343.6|11341.6|1757
1649836200000|2022-04-13 07:50:00|11343.6|11341.6|11341.2|11339.2|11343.6|11341.6|11339.7|11337.7|4114
1649836500000|2022-04-13 07:55:00|11342|11340|11343.6|11341.6|11344.4|11342.4|11342|11340|1878
1649836800000|2022-04-13 08:00:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|1173
1649837100000|2022-04-13 08:05:00|11340.5|11338.5|11341.2|11339.2|11342|11340|11338.9|11336.9|2020
1649837400000|2022-04-13 08:10:00|11340.5|11338.5|11343.6|11341.6|11343.6|11341.6|11340.5|11338.5|868
1649837700000|2022-04-13 08:15:00|11342.8|11340.8|11346.7|11344.7|11346.7|11344.7|11342.8|11340.8|1437
1649838000000|2022-04-13 08:20:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|975
1649838300000|2022-04-13 08:25:00|11347.5|11345.5|11345.1|11343.1|11347.5|11345.5|11345.1|11343.1|1003
1649838600000|2022-04-13 08:30:00|11345.9|11343.9|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|1863
1649838900000|2022-04-13 08:35:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|702
1649839200000|2022-04-13 08:40:00|11347.5|11345.5|11353.7|11351.7|11355.3|11353.3|11346.7|11344.7|3041
1649839500000|2022-04-13 08:45:00|11353|11351|11351.4|11349.4|11354.1|11352.1|11351.4|11349.4|1040
1649839800000|2022-04-13 08:50:00|11350.6|11348.6|11352.2|11350.2|11353|11351|11350.6|11348.6|1136
1649840100000|2022-04-13 08:55:00|11351.4|11349.4|11353|11351|11353.7|11351.7|11351.4|11349.4|656
1649840400000|2022-04-13 09:00:00|11352.2|11350.2|11349.8|11347.8|11353|11351|11349.8|11347.8|1086
1649840700000|2022-04-13 09:05:00|11350.6|11348.6|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|790
1649841000000|2022-04-13 09:10:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|847
1649841300000|2022-04-13 09:15:00|11353.3|11351.3|11352.2|11350.2|11354.5|11352.5|11352.2|11350.2|675
1649841600000|2022-04-13 09:20:00|11351.4|11349.4|11350.6|11348.6|11353.7|11351.7|11350.6|11348.6|814
1649841900000|2022-04-13 09:25:00|11349.8|11347.8|11349.8|11347.8|11349.8|11347.8|11348.3|11346.3|1756
1649842200000|2022-04-13 09:30:00|11349.4|11347.4|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|1461
1649842500000|2022-04-13 09:35:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11349|11347|1128
1649842800000|2022-04-13 09:40:00|11352.2|11350.2|11352.2|11350.2|11353|11351|11351.4|11349.4|1574
1649843100000|2022-04-13 09:45:00|11353|11351|11352.2|11350.2|11353.7|11351.7|11351|11349|443
1649843400000|2022-04-13 09:50:00|11351.4|11349.4|11353.7|11351.7|11354.5|11352.5|11351.4|11349.4|777
1649843700000|2022-04-13 09:55:00|11353|11351|11356.1|11354.1|11356.1|11354.1|11353|11351|1570
1649844000000|2022-04-13 10:00:00|11355.7|11353.7|11359.2|11357.2|11359.2|11357.2|11355.3|11353.3|2303
1649844300000|2022-04-13 10:05:00|11360|11358|11364.7|11362.7|11364.7|11362.7|11359.2|11357.2|2562
1649844600000|2022-04-13 10:10:00|11363.9|11361.9|11362.3|11360.3|11366.2|11364.2|11362.3|11360.3|1718
1649844900000|2022-04-13 10:15:00|11361.5|11359.5|11360|11358|11362.3|11360.3|11359.2|11357.2|1338
1649845200000|2022-04-13 10:20:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11357.6|11355.6|1284
1649845500000|2022-04-13 10:25:00|11360|11358|11360.8|11358.8|11361.5|11359.5|11359.6|11357.6|617
1649845800000|2022-04-13 10:30:00|11361.2|11359.2|11362.3|11360.3|11362.3|11360.3|11360|11358|1139
1649846100000|2022-04-13 10:35:00|11363.1|11361.1|11370.1|11368.1|11370.9|11368.9|11363.1|11361.1|3830
1649846400000|2022-04-13 10:40:00|11369.4|11367.4|11367.8|11365.8|11370.1|11368.1|11367|11365|1102
1649846700000|2022-04-13 10:45:00|11367.4|11365.4|11367.4|11365.4|11369.4|11367.4|11367|11365|947
1649847000000|2022-04-13 10:50:00|11367|11365|11367.8|11365.8|11368.6|11366.6|11367|11365|1060
1649847300000|2022-04-13 10:55:00|11367|11365|11368.6|11366.6|11368.6|11366.6|11367|11365|1061
1649847600000|2022-04-13 11:00:00|11367.8|11365.8|11367|11365|11369.4|11367.4|11366.2|11364.2|1140
1649847900000|2022-04-13 11:05:00|11367.8|11365.8|11365.5|11363.5|11367.8|11365.8|11365.5|11363.5|696
1649848200000|2022-04-13 11:10:00|11366.2|11364.2|11367.8|11365.8|11368.6|11366.6|11365.5|11363.5|1302
1649848500000|2022-04-13 11:15:00|11368.6|11366.6|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|2928
1649848800000|2022-04-13 11:20:00|11370.1|11368.1|11370.9|11368.9|11372.5|11370.5|11369.4|11367.4|2703
1649849100000|2022-04-13 11:25:00|11370.1|11368.1|11375.2|11373.2|11375.6|11373.6|11370.1|11368.1|4320
1649849400000|2022-04-13 11:30:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11371.7|11369.7|4567
1649849700000|2022-04-13 11:35:00|11375.6|11373.6|11373.3|11371.3|11377.2|11375.2|11373.3|11371.3|2401
1649850000000|2022-04-13 11:40:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|2160
1649850300000|2022-04-13 11:45:00|11374|11372|11371.7|11369.7|11374|11372|11370.1|11368.1|3326
1649850600000|2022-04-13 11:50:00|11372.5|11370.5|11374.8|11372.8|11375.6|11373.6|11371.7|11369.7|1833
1649850900000|2022-04-13 11:55:00|11375.6|11373.6|11372.5|11370.5|11376.4|11374.4|11372.5|11370.5|3110
1649851200000|2022-04-13 12:00:00|11372.1|11370.1|11368.6|11366.6|11373.3|11371.3|11368.6|11366.6|2924
1649851500000|2022-04-13 12:05:00|11369.4|11367.4|11369.4|11367.4|11371.7|11369.7|11367.8|11365.8|3321
1649851800000|2022-04-13 12:10:00|11369|11367|11370.9|11368.9|11372.5|11370.5|11368.6|11366.6|3531
1649852100000|2022-04-13 12:15:00|11370.1|11368.1|11369|11367|11370.9|11368.9|11367.8|11365.8|4699
1649852400000|2022-04-13 12:20:00|11368.6|11366.6|11365.5|11363.5|11368.6|11366.6|11364.7|11362.7|5231
1649852700000|2022-04-13 12:25:00|11366.2|11364.2|11363.9|11361.9|11366.2|11364.2|11360.8|11358.8|3868
1649853000000|2022-04-13 12:30:00|11364.3|11362.3|11367.8|11365.8|11370.1|11368.1|11354.5|11352.5|11161
1649853300000|2022-04-13 12:35:00|11367|11365|11373.3|11371.3|11373.3|11371.3|11365.5|11363.5|4701
1649853600000|2022-04-13 12:40:00|11374|11372|11377.2|11375.2|11379.5|11377.5|11373.3|11371.3|6416
1649853900000|2022-04-13 12:45:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11371.7|11369.7|6713
1649854200000|2022-04-13 12:50:00|11374.4|11372.4|11383.4|11381.4|11383.4|11381.4|11374|11372|7314
1649854500000|2022-04-13 12:55:00|11382.6|11380.6|11380.3|11378.3|11384.2|11382.2|11379.5|11377.5|4814
1649854800000|2022-04-13 13:00:00|11379.5|11377.5|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|4464
1649855100000|2022-04-13 13:05:00|11381.1|11379.1|11383.4|11381.4|11383.4|11381.4|11381.1|11379.1|2848
1649855400000|2022-04-13 13:10:00|11384.2|11382.2|11398.3|11396.3|11398.3|11396.3|11384.2|11382.2|7998
1649855700000|2022-04-13 13:15:00|11397.9|11395.9|11399|11397|11402.2|11400.2|11394.4|11392.4|10712
1649856000000|2022-04-13 13:20:00|11398.3|11396.3|11405.3|11403.3|11406.1|11404.1|11396.7|11394.7|12612
1649856300000|2022-04-13 13:25:00|11404.5|11402.5|11397.5|11395.5|11404.5|11402.5|11396.7|11394.7|5841
1649856600000|2022-04-13 13:30:00|11396.7|11394.7|11404.5|11402.5|11406.9|11404.9|11395.9|11393.9|9674
1649856900000|2022-04-13 13:35:00|11403.7|11401.7|11409.2|11407.2|11410.8|11408.8|11403|11401|12995
1649857200000|2022-04-13 13:40:00|11408.4|11406.4|11414.7|11412.7|11417.8|11415.8|11408.4|11406.4|14581
1649857500000|2022-04-13 13:45:00|11413.9|11411.9|11413.1|11411.1|11414.7|11412.7|11408.4|11406.4|15485
1649857800000|2022-04-13 13:50:00|11412.3|11410.3|11408.4|11406.4|11414.7|11412.7|11407.6|11405.6|8429
1649858100000|2022-04-13 13:55:00|11408.8|11406.8|11410|11408|11411.5|11409.5|11408.4|11406.4|4808
1649858400000|2022-04-13 14:00:00|11409.2|11407.2|11403|11401|11409.2|11407.2|11401.4|11399.4|9947
1649858700000|2022-04-13 14:05:00|11403.3|11401.3|11406.1|11404.1|11406.1|11404.1|11401.4|11399.4|6193
1649859000000|2022-04-13 14:10:00|11406.9|11404.9|11419.4|11417.4|11419.4|11417.4|11406.9|11404.9|13768
1649859300000|2022-04-13 14:15:00|11419|11417|11419.4|11417.4|11425.6|11423.6|11417.8|11415.8|8793
1649859600000|2022-04-13 14:20:00|11420.1|11418.1|11420.1|11418.1|11420.9|11418.9|11419.4|11417.4|4195
1649859900000|2022-04-13 14:25:00|11419.4|11417.4|11416.2|11414.2|11419.4|11417.4|11414.7|11412.7|4176
1649860200000|2022-04-13 14:30:00|11415.5|11413.5|11412.3|11410.3|11415.5|11413.5|11410|11408|6671
1649860500000|2022-04-13 14:35:00|11411.5|11409.5|11406.9|11404.9|11413.1|11411.1|11406.9|11404.9|4939
1649860800000|2022-04-13 14:40:00|11407.3|11405.3|11410.8|11408.8|11411.5|11409.5|11406.1|11404.1|3120
1649861100000|2022-04-13 14:45:00|11411.5|11409.5|11408.4|11406.4|11411.5|11409.5|11406.9|11404.9|2751
1649861400000|2022-04-13 14:50:00|11409.2|11407.2|11411.5|11409.5|11413.1|11411.1|11409.2|11407.2|4631
1649861700000|2022-04-13 14:55:00|11411.2|11409.2|11412.3|11410.3|11412.3|11410.3|11409.2|11407.2|3499
1649862000000|2022-04-13 15:00:00|11411.9|11409.9|11413.9|11411.9|11414.7|11412.7|11410.8|11408.8|3882
1649862300000|2022-04-13 15:05:00|11414.7|11412.7|11409.2|11407.2|11416.2|11414.2|11409.2|11407.2|5899
1649862600000|2022-04-13 15:10:00|11410|11408|11410.8|11408.8|11413.9|11411.9|11410|11408|5741
1649862900000|2022-04-13 15:15:00|11411.2|11409.2|11406.1|11404.1|11412.3|11410.3|11405.3|11403.3|4446
1649863200000|2022-04-13 15:20:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11403|11401|10143
1649863500000|2022-04-13 15:25:00|11406.1|11404.1|11403|11401|11407.6|11405.6|11402.2|11400.2|2374
1649863800000|2022-04-13 15:30:00|11402.2|11400.2|11402.6|11400.6|11404.5|11402.5|11401.4|11399.4|3743
1649864100000|2022-04-13 15:35:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11399.8|11397.8|2332
1649864400000|2022-04-13 15:40:00|11405.3|11403.3|11405.3|11403.3|11406.9|11404.9|11404.5|11402.5|2775
1649864700000|2022-04-13 15:45:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11405.3|11403.3|2674
1649865000000|2022-04-13 15:50:00|11406.5|11404.5|11407.6|11405.6|11408.4|11406.4|11405.3|11403.3|2186
1649865300000|2022-04-13 15:55:00|11408|11406|11410.8|11408.8|11411.5|11409.5|11408|11406|3384
1649865600000|2022-04-13 16:00:00|11410|11408|11412.3|11410.3|11413.1|11411.1|11410|11408|3391
1649865900000|2022-04-13 16:05:00|11411.9|11409.9|11411.5|11409.5|11413.1|11411.1|11410.8|11408.8|3757
1649866200000|2022-04-13 16:10:00|11412.3|11410.3|11410|11408|11412.3|11410.3|11410|11408|3148
1649866500000|2022-04-13 16:15:00|11410.8|11408.8|11407.6|11405.6|11410.8|11408.8|11407.6|11405.6|3102
1649866800000|2022-04-13 16:20:00|11406.9|11404.9|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|2771
1649867100000|2022-04-13 16:25:00|11406.1|11404.1|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|3771
1649867400000|2022-04-13 16:30:00|11404.5|11402.5|11406.1|11404.1|11406.9|11404.9|11404.5|11402.5|3405
1649867700000|2022-04-13 16:35:00|11406.5|11404.5|11401.4|11399.4|11406.9|11404.9|11401.4|11399.4|3659
1649868000000|2022-04-13 16:40:00|11402.2|11400.2|11399.8|11397.8|11402.2|11400.2|11399.8|11397.8|2404
1649868300000|2022-04-13 16:45:00|11400.6|11398.6|11400.6|11398.6|11403|11401|11399.8|11397.8|4406
1649868600000|2022-04-13 16:50:00|11399|11397|11395.9|11393.9|11399.8|11397.8|11395.1|11393.1|12921
1649868900000|2022-04-13 16:55:00|11396.7|11394.7|11395.9|11393.9|11398.3|11396.3|11395.5|11393.5|3625
1649869200000|2022-04-13 17:00:00|11396.3|11394.3|11392.8|11390.8|11399.8|11397.8|11391.2|11389.2|8069
1649869500000|2022-04-13 17:05:00|11392.4|11390.4|11399|11397|11401.8|11399.8|11392.4|11390.4|5222
1649869800000|2022-04-13 17:10:00|11398.3|11396.3|11395.9|11393.9|11399|11397|11394.4|11392.4|4437
1649870100000|2022-04-13 17:15:00|11396.7|11394.7|11395.9|11393.9|11397.5|11395.5|11394.4|11392.4|3112
1649870400000|2022-04-13 17:20:00|11395.1|11393.1|11395.1|11393.1|11397.5|11395.5|11394.4|11392.4|3063
1649870700000|2022-04-13 17:25:00|11395.5|11393.5|11395.9|11393.9|11396.7|11394.7|11392.8|11390.8|6786
1649871000000|2022-04-13 17:30:00|11396.3|11394.3|11395.1|11393.1|11397.1|11395.1|11395.1|11393.1|3164
1649871300000|2022-04-13 17:35:00|11394.4|11392.4|11394.4|11392.4|11395.1|11393.1|11392|11390|4648
1649871600000|2022-04-13 17:40:00|11393.6|11391.6|11390.5|11388.5|11395.1|11393.1|11390.5|11388.5|5779
1649871900000|2022-04-13 17:45:00|11390.8|11388.8|11388.1|11386.1|11392|11390|11388.1|11386.1|7492
1649872200000|2022-04-13 17:50:00|11388.9|11386.9|11389.7|11387.7|11390.5|11388.5|11388.1|11386.1|5004
1649872500000|2022-04-13 17:55:00|11388.9|11386.9|11388.1|11386.1|11391.2|11389.2|11388.1|11386.1|4259
1649872800000|2022-04-13 18:00:00|11387.3|11385.3|11389.7|11387.7|11389.7|11387.7|11386.9|11384.9|2346
1649873100000|2022-04-13 18:05:00|11388.9|11386.9|11390.5|11388.5|11391.2|11389.2|11388.1|11386.1|1837
1649873400000|2022-04-13 18:10:00|11391.2|11389.2|11389.7|11387.7|11391.2|11389.2|11389.7|11387.7|3259
1649873700000|2022-04-13 18:15:00|11390.5|11388.5|11392|11390|11392.8|11390.8|11389.7|11387.7|3870
1649874000000|2022-04-13 18:20:00|11392.8|11390.8|11393.6|11391.6|11393.6|11391.6|11392|11390|2335
1649874300000|2022-04-13 18:25:00|11394.4|11392.4|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|2596
1649874600000|2022-04-13 18:30:00|11395.9|11393.9|11393.6|11391.6|11395.9|11393.9|11393.6|11391.6|1860
1649874900000|2022-04-13 18:35:00|11394.4|11392.4|11394.4|11392.4|11394.4|11392.4|11393.6|11391.6|3330
1649875200000|2022-04-13 18:40:00|11395.1|11393.1|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|3219
1649875500000|2022-04-13 18:45:00|11394.4|11392.4|11392|11390|11394.4|11392.4|11392|11390|2412
1649875800000|2022-04-13 18:50:00|11391.6|11389.6|11392|11390|11392.8|11390.8|11391.2|11389.2|3958
1649876100000|2022-04-13 18:55:00|11392.8|11390.8|11388.1|11386.1|11392.8|11390.8|11387.3|11385.3|6231
1649876400000|2022-04-13 19:00:00|11388.9|11386.9|11387.3|11385.3|11389.7|11387.7|11386.5|11384.5|3129
1649876700000|2022-04-13 19:05:00|11386.5|11384.5|11385|11383|11386.5|11384.5|11384.2|11382.2|4171
1649877000000|2022-04-13 19:10:00|11384.2|11382.2|11384.2|11382.2|11385|11383|11383.4|11381.4|4605
1649877300000|2022-04-13 19:15:00|11384.6|11382.6|11381.9|11379.9|11385|11383|11381.9|11379.9|1584
1649877600000|2022-04-13 19:20:00|11382.3|11380.3|11381.1|11379.1|11382.6|11380.6|11379.5|11377.5|3844
1649877900000|2022-04-13 19:25:00|11381.9|11379.9|11380.3|11378.3|11382.6|11380.6|11379.5|11377.5|2540
1649878200000|2022-04-13 19:30:00|11379.5|11377.5|11379.5|11377.5|11382.6|11380.6|11378.7|11376.7|8647
1649878500000|2022-04-13 19:35:00|11379.9|11377.9|11382.6|11380.6|11384.2|11382.2|11379.5|11377.5|2396
1649878800000|2022-04-13 19:40:00|11383.4|11381.4|11378.7|11376.7|11383.4|11381.4|11378.7|11376.7|2896
1649879100000|2022-04-13 19:45:00|11378|11376|11374.8|11372.8|11378|11376|11374|11372|4683
1649879400000|2022-04-13 19:50:00|11375.2|11373.2|11378.7|11376.7|11378.7|11376.7|11374.8|11372.8|4366
1649879700000|2022-04-13 19:55:00|11379.5|11377.5|11381.5|11379.5|11382.6|11380.6|11377.2|11375.2|5416
1649880000000|2022-04-13 20:00:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11379.5|11377.5|4328
1649880300000|2022-04-13 20:05:00|11384.2|11382.2|11384.2|11382.2|11387.3|11385.3|11383.4|11381.4|1705
1649880600000|2022-04-13 20:10:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11384.2|11382.2|1716
1649880900000|2022-04-13 20:15:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11383.4|11381.4|1499
1649881200000|2022-04-13 20:20:00|11383.4|11381.4|11382.6|11380.6|11384.2|11382.2|11381.9|11379.9|830
1649881500000|2022-04-13 20:25:00|11383.4|11381.4|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|1814
1649881800000|2022-04-13 20:30:00|11383.4|11381.4|11381.1|11379.1|11383.4|11381.4|11381.1|11379.1|1953
1649882100000|2022-04-13 20:35:00|11380.7|11378.7|11379.5|11377.5|11381.1|11379.1|11378.7|11376.7|1836
1649882400000|2022-04-13 20:40:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|986
1649882700000|2022-04-13 20:45:00|11379.9|11377.9|11379.5|11377.5|11381.1|11379.1|11378.7|11376.7|2136
1649883000000|2022-04-13 20:50:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|1164
1649883300000|2022-04-13 20:55:00|11382.6|11380.6|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|766
1649887200000|2022-04-13 22:00:00|11379.1|11377.1|11376.4|11374.4|11379.1|11377.1|11374.8|11372.8|477
1649887500000|2022-04-13 22:05:00|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|51
1649887800000|2022-04-13 22:10:00|11376.4|11374.4|11378.7|11376.7|11380.3|11378.3|11376.4|11374.4|683
1649888100000|2022-04-13 22:15:00|11379.5|11377.5|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|160
1649888400000|2022-04-13 22:20:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|154
1649888700000|2022-04-13 22:25:00|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|110
1649889000000|2022-04-13 22:30:00|11383|11381|11386.5|11384.5|11386.5|11384.5|11383|11381|486
1649889300000|2022-04-13 22:35:00|11386.2|11384.2|11387.3|11385.3|11387.3|11385.3|11386.2|11384.2|326
1649889600000|2022-04-13 22:40:00|11387.7|11385.7|11387.3|11385.3|11387.7|11385.7|11386.5|11384.5|145
1649889900000|2022-04-13 22:45:00|11388.1|11386.1|11390.5|11388.5|11390.5|11388.5|11388.1|11386.1|523
1649890200000|2022-04-13 22:50:00|11390.1|11388.1|11390.5|11388.5|11391.2|11389.2|11388.9|11386.9|393
1649890500000|2022-04-13 22:55:00|11389.7|11387.7|11391.2|11389.2|11391.2|11389.2|11389.7|11387.7|168
1649890800000|2022-04-13 23:00:00|11390.5|11388.5|11388.9|11386.9|11390.5|11388.5|11388.1|11386.1|574
1649891100000|2022-04-13 23:05:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11388.1|11386.1|209
1649891400000|2022-04-13 23:10:00|11387.3|11385.3|11388.1|11386.1|11388.1|11386.1|11387.3|11385.3|135
1649891700000|2022-04-13 23:15:00|11388.9|11386.9|11388.1|11386.1|11388.9|11386.9|11388.1|11386.1|345
1649892000000|2022-04-13 23:20:00|11388.9|11386.9|11389.7|11387.7|11389.7|11387.7|11388.9|11386.9|61
1649892300000|2022-04-13 23:25:00|11388.9|11386.9|11388.9|11386.9|11389.7|11387.7|11388.9|11386.9|491
1649892600000|2022-04-13 23:30:00|11388.5|11386.5|11388.1|11386.1|11389.7|11387.7|11387.3|11385.3|319
1649892900000|2022-04-13 23:35:00|11387.3|11385.3|11383.4|11381.4|11388.1|11386.1|11383|11381|253
1649893200000|2022-04-13 23:40:00|11384.2|11382.2|11385.8|11383.8|11385.8|11383.8|11384.2|11382.2|312
1649893500000|2022-04-13 23:45:00|11385|11383|11385|11383|11385.4|11383.4|11383.4|11381.4|225
1649893800000|2022-04-13 23:50:00|11385.4|11383.4|11385.8|11383.8|11386.5|11384.5|11385.4|11383.4|100
1649894100000|2022-04-13 23:55:00|11385|11383|11382.6|11380.6|11385.8|11383.8|11381.5|11379.5|362
1649894400000|2022-04-14 00:00:00|11383.4|11381.4|11380.3|11378.3|11384.2|11382.2|11379.9|11377.9|351
1649894700000|2022-04-14 00:05:00|11379.5|11377.5|11382.3|11380.3|11382.6|11380.6|11378|11376|950
1649895000000|2022-04-14 00:10:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|201
1649895300000|2022-04-14 00:15:00|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|185
1649895600000|2022-04-14 00:20:00|11383.4|11381.4|11383.4|11381.4|11385|11383|11383.4|11381.4|795
1649895900000|2022-04-14 00:25:00|11383|11381|11377.6|11375.6|11383|11381|11377.2|11375.2|363
1649896200000|2022-04-14 00:30:00|11378|11376|11378|11376|11378|11376|11374.8|11372.8|876
1649896500000|2022-04-14 00:35:00|11378.7|11376.7|11379.5|11377.5|11380.3|11378.3|11377.2|11375.2|260
1649896800000|2022-04-14 00:40:00|11379.9|11377.9|11377.2|11375.2|11380.3|11378.3|11376.8|11374.8|533
1649897100000|2022-04-14 00:45:00|11377.6|11375.6|11377.2|11375.2|11378.3|11376.3|11374.8|11372.8|580
1649897400000|2022-04-14 00:50:00|11376.4|11374.4|11375.6|11373.6|11377.2|11375.2|11374.4|11372.4|313
1649897700000|2022-04-14 00:55:00|11376|11374|11379.5|11377.5|11379.5|11377.5|11374.8|11372.8|316
1649898000000|2022-04-14 01:00:00|11379.1|11377.1|11381.1|11379.1|11381.1|11379.1|11378|11376|509
1649898300000|2022-04-14 01:05:00|11381.9|11379.9|11384.2|11382.2|11385.8|11383.8|11381.9|11379.9|1223
1649898600000|2022-04-14 01:10:00|11385|11383|11385|11383|11385.8|11383.8|11384.2|11382.2|601
1649898900000|2022-04-14 01:15:00|11385.4|11383.4|11385|11383|11387.3|11385.3|11384.2|11382.2|428
1649899200000|2022-04-14 01:20:00|11385.8|11383.8|11382.6|11380.6|11385.8|11383.8|11381.9|11379.9|845
1649899500000|2022-04-14 01:25:00|11383.4|11381.4|11381.9|11379.9|11384.2|11382.2|11381.9|11379.9|388
1649899800000|2022-04-14 01:30:00|11382.6|11380.6|11386.9|11384.9|11390.5|11388.5|11382.6|11380.6|1291
1649900100000|2022-04-14 01:35:00|11387.3|11385.3|11388.1|11386.1|11389.7|11387.7|11386.9|11384.9|246
1649900400000|2022-04-14 01:40:00|11387.3|11385.3|11391.2|11389.2|11391.2|11389.2|11387.3|11385.3|776
1649900700000|2022-04-14 01:45:00|11390.8|11388.8|11393.6|11391.6|11393.6|11391.6|11390.5|11388.5|1014
1649901000000|2022-04-14 01:50:00|11393.2|11391.2|11392|11390|11394.4|11392.4|11391.2|11389.2|638
1649901300000|2022-04-14 01:55:00|11391.6|11389.6|11392|11390|11392|11390|11390.5|11388.5|319
1649901600000|2022-04-14 02:00:00|11392.8|11390.8|11394.4|11392.4|11395.9|11393.9|11392.8|11390.8|656
1649901900000|2022-04-14 02:05:00|11394.8|11392.8|11392.8|11390.8|11395.1|11393.1|11392.8|11390.8|418
1649902200000|2022-04-14 02:10:00|11393.2|11391.2|11393.6|11391.6|11394.4|11392.4|11393.2|11391.2|326
1649902500000|2022-04-14 02:15:00|11394.4|11392.4|11399.8|11397.8|11400.6|11398.6|11394.4|11392.4|1417
1649902800000|2022-04-14 02:20:00|11400.2|11398.2|11400.6|11398.6|11400.6|11398.6|11399|11397|1123
1649903100000|2022-04-14 02:25:00|11401|11399|11400.6|11398.6|11402.2|11400.2|11400.6|11398.6|669
1649903400000|2022-04-14 02:30:00|11401.4|11399.4|11401.4|11399.4|11402.2|11400.2|11400.6|11398.6|451
1649903700000|2022-04-14 02:35:00|11402.2|11400.2|11404.5|11402.5|11405.3|11403.3|11402.2|11400.2|1042
1649904000000|2022-04-14 02:40:00|11403.7|11401.7|11408.4|11406.4|11408.4|11406.4|11403.7|11401.7|1021
1649904300000|2022-04-14 02:45:00|11407.6|11405.6|11405.3|11403.3|11408.4|11406.4|11405.3|11403.3|798
1649904600000|2022-04-14 02:50:00|11404.9|11402.9|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|439
1649904900000|2022-04-14 02:55:00|||||||||278
1649905200000|2022-04-14 03:00:00|11404.1|11402.1|11403|11401|11404.1|11402.1|11402.2|11400.2|298
1649905500000|2022-04-14 03:05:00|11403.7|11401.7|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|366
1649905800000|2022-04-14 03:10:00|11404.1|11402.1|11403.7|11401.7|11404.5|11402.5|11403.7|11401.7|174
1649906100000|2022-04-14 03:15:00|11404.5|11402.5|11399|11397|11404.5|11402.5|11398.3|11396.3|999
1649906400000|2022-04-14 03:20:00|11399.8|11397.8|11399.8|11397.8|11399.8|11397.8|11398.7|11396.7|453
1649906700000|2022-04-14 03:25:00|11400.6|11398.6|11403|11401|11403|11401|11400.6|11398.6|321
1649907000000|2022-04-14 03:30:00|11403.3|11401.3|11408.4|11406.4|11409.2|11407.2|11403.3|11401.3|1027
1649907300000|2022-04-14 03:35:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11406.1|11404.1|1015
1649907600000|2022-04-14 03:40:00|11410|11408|11408.4|11406.4|11410|11408|11406.9|11404.9|1012
1649907900000|2022-04-14 03:45:00|11408|11406|11411.5|11409.5|11413.9|11411.9|11407.6|11405.6|1569
1649908200000|2022-04-14 03:50:00|11411.2|11409.2|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|590
1649908500000|2022-04-14 03:55:00|11410.8|11408.8|11409.2|11407.2|11410.8|11408.8|11409.2|11407.2|248
1649908800000|2022-04-14 04:00:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|160
1649909100000|2022-04-14 04:05:00|11407.6|11405.6|11408.4|11406.4|11410|11408|11407.3|11405.3|302
1649909400000|2022-04-14 04:10:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11408.4|11406.4|450
1649909700000|2022-04-14 04:15:00|11409.6|11407.6|11410|11408|11410.8|11408.8|11408.4|11406.4|671
1649910000000|2022-04-14 04:20:00|11410.8|11408.8|11410|11408|11410.8|11408.8|11409.2|11407.2|424
1649910300000|2022-04-14 04:25:00|11409.2|11407.2|11407.6|11405.6|11409.2|11407.2|11406.9|11404.9|634
1649910600000|2022-04-14 04:30:00|11408.4|11406.4|11406.1|11404.1|11408.4|11406.4|11406.1|11404.1|610
1649910900000|2022-04-14 04:35:00|11406.9|11404.9|11407.6|11405.6|11407.6|11405.6|11406.9|11404.9|260
1649911200000|2022-04-14 04:40:00|11408|11406|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|55
1649911500000|2022-04-14 04:45:00|11411.5|11409.5|11410.4|11408.4|11413.1|11411.1|11410|11408|806
1649911800000|2022-04-14 04:50:00|11410.8|11408.8|11409.2|11407.2|11410.8|11408.8|11408.4|11406.4|277
1649912100000|2022-04-14 04:55:00|11408.8|11406.8|11410|11408|11410|11408|11408.4|11406.4|138
1649912400000|2022-04-14 05:00:00|11409.2|11407.2|11407.6|11405.6|11409.2|11407.2|11407.6|11405.6|361
1649912700000|2022-04-14 05:05:00|11406.9|11404.9|11406.9|11404.9|11407.6|11405.6|11406.9|11404.9|179
1649913000000|2022-04-14 05:10:00|11407.3|11405.3|11407.6|11405.6|11407.6|11405.6|11406.9|11404.9|129
1649913300000|2022-04-14 05:15:00|11406.9|11404.9|11407.6|11405.6|11408.4|11406.4|11406.9|11404.9|254
1649913600000|2022-04-14 05:20:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|75
1649913900000|2022-04-14 05:25:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|164
1649914200000|2022-04-14 05:30:00|11408.4|11406.4|11409.6|11407.6|11410|11408|11408.4|11406.4|118
1649914500000|2022-04-14 05:35:00|11409.2|11407.2|11406.9|11404.9|11409.6|11407.6|11406.5|11404.5|241
1649914800000|2022-04-14 05:40:00|11406.1|11404.1|11404.1|11402.1|11407.3|11405.3|11403.7|11401.7|606
1649915100000|2022-04-14 05:45:00|11404.5|11402.5|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|755
1649915400000|2022-04-14 05:50:00|11404.1|11402.1|11403.7|11401.7|11404.1|11402.1|11403|11401|411
1649915700000|2022-04-14 05:55:00|11403.3|11401.3|11404.5|11402.5|11405.3|11403.3|11403|11401|779
1649916000000|2022-04-14 06:00:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|695
1649916300000|2022-04-14 06:05:00|11404.5|11402.5|11404.5|11402.5|11406.1|11404.1|11404.5|11402.5|359
1649916600000|2022-04-14 06:10:00|11405.3|11403.3|11403|11401|11405.3|11403.3|11402.2|11400.2|620
1649916900000|2022-04-14 06:15:00|11402.2|11400.2|11402.2|11400.2|11403.3|11401.3|11401.4|11399.4|466
1649917200000|2022-04-14 06:20:00|11401.4|11399.4|11403.7|11401.7|11403.7|11401.7|11401.4|11399.4|485
1649917500000|2022-04-14 06:25:00|11404.5|11402.5|11398.3|11396.3|11404.5|11402.5|11398.3|11396.3|833
1649917800000|2022-04-14 06:30:00|11398.7|11396.7|11399|11397|11400.2|11398.2|11397.5|11395.5|740
1649918100000|2022-04-14 06:35:00|11399.4|11397.4|11399|11397|11399.8|11397.8|11397.5|11395.5|544
1649918400000|2022-04-14 06:40:00|11398.3|11396.3|11400.6|11398.6|11401.4|11399.4|11398.3|11396.3|490
1649918700000|2022-04-14 06:45:00|11401|11399|11398.3|11396.3|11401.4|11399.4|11398.3|11396.3|210
1649919000000|2022-04-14 06:50:00|11397.5|11395.5|11399|11397|11399|11397|11397.5|11395.5|332
1649919300000|2022-04-14 06:55:00|11399.4|11397.4|11399.8|11397.8|11401.4|11399.4|11399.4|11397.4|1087
1649919600000|2022-04-14 07:00:00|11400.6|11398.6|11404.5|11402.5|11404.5|11402.5|11400.6|11398.6|977
1649919900000|2022-04-14 07:05:00|11404.9|11402.9|11403.7|11401.7|11405.3|11403.3|11403.7|11401.7|926
1649920200000|2022-04-14 07:10:00|11404.1|11402.1|11409.2|11407.2|11410.8|11408.8|11403.7|11401.7|1843
1649920500000|2022-04-14 07:15:00|11410|11408|11407.6|11405.6|11410.8|11408.8|11405.3|11403.3|2507
1649920800000|2022-04-14 07:20:00|11407.3|11405.3|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|1318
1649921100000|2022-04-14 07:25:00|11407.3|11405.3|11408.4|11406.4|11408.4|11406.4|11406.1|11404.1|951
1649921400000|2022-04-14 07:30:00|11408.8|11406.8|11412.3|11410.3|11413.1|11411.1|11407.6|11405.6|1455
1649921700000|2022-04-14 07:35:00|11413.1|11411.1|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|2018
1649922000000|2022-04-14 07:40:00|11410.8|11408.8|11409.2|11407.2|11410.8|11408.8|11408.4|11406.4|773
1649922300000|2022-04-14 07:45:00|11410|11408|11408.4|11406.4|11410.8|11408.8|11408.4|11406.4|1167
1649922600000|2022-04-14 07:50:00|11409.2|11407.2|11411.5|11409.5|11411.5|11409.5|11409.2|11407.2|435
1649922900000|2022-04-14 07:55:00|11410.8|11408.8|11406.9|11404.9|11411.5|11409.5|11406.9|11404.9|895
1649923200000|2022-04-14 08:00:00|11406.1|11404.1|11405.3|11403.3|11408.4|11406.4|11404.5|11402.5|1710
1649923500000|2022-04-14 08:05:00|11405.7|11403.7|11406.1|11404.1|11407.6|11405.6|11404.5|11402.5|2071
1649923800000|2022-04-14 08:10:00|11406.9|11404.9|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|1214
1649924100000|2022-04-14 08:15:00|11405.3|11403.3|11405.3|11403.3|11406.9|11404.9|11403.7|11401.7|924
1649924400000|2022-04-14 08:20:00|11404.5|11402.5|11403|11401|11405.3|11403.3|11402.2|11400.2|891
1649924700000|2022-04-14 08:25:00|11402.2|11400.2|11399.8|11397.8|11403|11401|11399.4|11397.4|1250
1649925000000|2022-04-14 08:30:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11399|11397|573
1649925300000|2022-04-14 08:35:00|11399|11397|11399|11397|11399.8|11397.8|11398.3|11396.3|472
1649925600000|2022-04-14 08:40:00|11399.8|11397.8|11402.2|11400.2|11403|11401|11398.3|11396.3|1257
1649925900000|2022-04-14 08:45:00|11402.6|11400.6|11401.4|11399.4|11403|11401|11401.4|11399.4|446
1649926200000|2022-04-14 08:50:00|11400.6|11398.6|11397.5|11395.5|11401|11399|11397.5|11395.5|886
1649926500000|2022-04-14 08:55:00|11396.7|11394.7|11397.9|11395.9|11398.3|11396.3|11396.7|11394.7|1719
1649926800000|2022-04-14 09:00:00|11397.5|11395.5|11396.7|11394.7|11398.3|11396.3|11396.3|11394.3|831
1649927100000|2022-04-14 09:05:00|11396.3|11394.3|11397.5|11395.5|11399|11397|11395.9|11393.9|642
1649927400000|2022-04-14 09:10:00|11398.3|11396.3|11396.7|11394.7|11398.3|11396.3|11396.7|11394.7|293
1649927700000|2022-04-14 09:15:00|11397.1|11395.1|11396.7|11394.7|11397.5|11395.5|11395.9|11393.9|756
1649928000000|2022-04-14 09:20:00|11397.5|11395.5|11398.3|11396.3|11398.3|11396.3|11396.7|11394.7|1003
1649928300000|2022-04-14 09:25:00|11397.5|11395.5|11395.9|11393.9|11397.5|11395.5|11395.9|11393.9|991
1649928600000|2022-04-14 09:30:00|11395.1|11393.1|11394.4|11392.4|11395.9|11393.9|11393.6|11391.6|643
1649928900000|2022-04-14 09:35:00|11393.6|11391.6|11391.2|11389.2|11394.4|11392.4|11391.2|11389.2|1478
1649929200000|2022-04-14 09:40:00|11391.6|11389.6|11393.6|11391.6|11394.4|11392.4|11391.2|11389.2|1739
1649929500000|2022-04-14 09:45:00|11394.4|11392.4|11392|11390|11394.4|11392.4|11391.2|11389.2|327
1649929800000|2022-04-14 09:50:00|11392.4|11390.4|11391.2|11389.2|11393.2|11391.2|11390.5|11388.5|656
1649930100000|2022-04-14 09:55:00|11390.8|11388.8|11391.2|11389.2|11392|11390|11390.5|11388.5|597
1649930400000|2022-04-14 10:00:00|11390.8|11388.8|11390.5|11388.5|11392|11390|11390.5|11388.5|426
1649930700000|2022-04-14 10:05:00|11390.8|11388.8|11388.1|11386.1|11391.2|11389.2|11385.8|11383.8|1909
1649931000000|2022-04-14 10:10:00|11388.9|11386.9|11387.3|11385.3|11389.7|11387.7|11386.5|11384.5|1476
1649931300000|2022-04-14 10:15:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11386.5|11384.5|1011
1649931600000|2022-04-14 10:20:00|11387.3|11385.3|11392.8|11390.8|11392.8|11390.8|11387.3|11385.3|1308
1649931900000|2022-04-14 10:25:00|11392|11390|11395.1|11393.1|11395.9|11393.9|11392|11390|1547
1649932200000|2022-04-14 10:30:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|850
1649932500000|2022-04-14 10:35:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|539
1649932800000|2022-04-14 10:40:00|11396.7|11394.7|11397.5|11395.5|11397.5|11395.5|11395.1|11393.1|722
1649933100000|2022-04-14 10:45:00|11396.7|11394.7|11397.1|11395.1|11398.3|11396.3|11394.4|11392.4|1653
1649933400000|2022-04-14 10:50:00|11397.5|11395.5|11397.1|11395.1|11398.3|11396.3|11396.7|11394.7|714
1649933700000|2022-04-14 10:55:00|11397.5|11395.5|11399|11397|11399|11397|11396.7|11394.7|1015
1649934000000|2022-04-14 11:00:00|11399.8|11397.8|11397.5|11395.5|11399.8|11397.8|11396.7|11394.7|944
1649934300000|2022-04-14 11:05:00|11396.7|11394.7|11398.3|11396.3|11399|11397|11395.9|11393.9|1146
1649934600000|2022-04-14 11:10:00|11397.5|11395.5|11395.1|11393.1|11399|11397|11395.1|11393.1|616
1649934900000|2022-04-14 11:15:00|11395.9|11393.9|11396.7|11394.7|11396.7|11394.7|11395.1|11393.1|732
1649935200000|2022-04-14 11:20:00|11396.3|11394.3|11398.3|11396.3|11399|11397|11396.3|11394.3|377
1649935500000|2022-04-14 11:25:00|11398.7|11396.7|11398.3|11396.3|11399.8|11397.8|11398.3|11396.3|904
1649935800000|2022-04-14 11:30:00|11399|11397|11401.4|11399.4|11401.4|11399.4|11398.3|11396.3|637
1649936100000|2022-04-14 11:35:00|11402.2|11400.2|11406.1|11404.1|11406.1|11404.1|11401.4|11399.4|3200
1649936400000|2022-04-14 11:40:00|11406.9|11404.9|11408.4|11406.4|11411.5|11409.5|11406.1|11404.1|4334
1649936700000|2022-04-14 11:45:00|11407.6|11405.6|11417.8|11415.8|11421.7|11419.7|11407.6|11405.6|8562
1649937000000|2022-04-14 11:50:00|11417.4|11415.4|11409.2|11407.2|11417.8|11415.8|11409.2|11407.2|3642
1649937300000|2022-04-14 11:55:00|11410|11408|11410|11408|11411.5|11409.5|11408.4|11406.4|4587
1649937600000|2022-04-14 12:00:00|11409.2|11407.2|11406.9|11404.9|11412.3|11410.3|11406.1|11404.1|4358
1649937900000|2022-04-14 12:05:00|11407.6|11405.6|11403|11401|11408.4|11406.4|11402.2|11400.2|3233
1649938200000|2022-04-14 12:10:00|11403.7|11401.7|11403.7|11401.7|11405.3|11403.3|11399.8|11397.8|4887
1649938500000|2022-04-14 12:15:00|11404.5|11402.5|11403|11401|11404.5|11402.5|11403|11401|9599
1649938800000|2022-04-14 12:20:00|11403.7|11401.7|11395.9|11393.9|11403.7|11401.7|11395.1|11393.1|4917
1649939100000|2022-04-14 12:25:00|11396.7|11394.7|11396.7|11394.7|11400.6|11398.6|11395.9|11393.9|4506
1649939400000|2022-04-14 12:30:00|11397.1|11395.1|11392|11390|11399.8|11397.8|11390.5|11388.5|6429
1649939700000|2022-04-14 12:35:00|11391.2|11389.2|11386.5|11384.5|11392|11390|11384.6|11382.6|5526
1649940000000|2022-04-14 12:40:00|11387.3|11385.3|11388.1|11386.1|11391.2|11389.2|11385.8|11383.8|3566
1649940300000|2022-04-14 12:45:00|11387.3|11385.3|11379.5|11377.5|11388.1|11386.1|11375.6|11373.6|6978
1649940600000|2022-04-14 12:50:00|11379.1|11377.1|11378|11376|11383.4|11381.4|11377.2|11375.2|4654
1649940900000|2022-04-14 12:55:00|11377.6|11375.6|11375.6|11373.6|11380.3|11378.3|11373.3|11371.3|6011
1649941200000|2022-04-14 13:00:00|11374.8|11372.8|11374.8|11372.8|11377.2|11375.2|11371.7|11369.7|5432
1649941500000|2022-04-14 13:05:00|11374|11372|11371.7|11369.7|11376.4|11374.4|11371.7|11369.7|3476
1649941800000|2022-04-14 13:10:00|11370.9|11368.9|11361.5|11359.5|11372.5|11370.5|11360.8|11358.8|8400
1649942100000|2022-04-14 13:15:00|11362.3|11360.3|11375.2|11373.2|11375.2|11373.2|11361.5|11359.5|6168
1649942400000|2022-04-14 13:20:00|11375.6|11373.6|11374.8|11372.8|11379.5|11377.5|11373.3|11371.3|5785
1649942700000|2022-04-14 13:25:00|11374|11372|11365.5|11363.5|11374.8|11372.8|11365.5|11363.5|5447
1649943000000|2022-04-14 13:30:00|11366.2|11364.2|11365.5|11363.5|11369.4|11367.4|11362.3|11360.3|5074
1649943300000|2022-04-14 13:35:00|11365.1|11363.1|11361.5|11359.5|11366.2|11364.2|11360|11358|5431
1649943600000|2022-04-14 13:40:00|11362.3|11360.3|11359.2|11357.2|11364.7|11362.7|11358.4|11356.4|5279
1649943900000|2022-04-14 13:45:00|11358.4|11356.4|11353.7|11351.7|11359.2|11357.2|11353.7|11351.7|8010
1649944200000|2022-04-14 13:50:00|11353|11351|11352.2|11350.2|11354.5|11352.5|11349|11347|6275
1649944500000|2022-04-14 13:55:00|11351.4|11349.4|11353.7|11351.7|11354.5|11352.5|11350.2|11348.2|5713
1649944800000|2022-04-14 14:00:00|11354.1|11352.1|11343.6|11341.6|11354.5|11352.5|11342.8|11340.8|5975
1649945100000|2022-04-14 14:05:00|11342.8|11340.8|11338.1|11336.1|11344.4|11342.4|11336.5|11334.5|6060
1649945400000|2022-04-14 14:10:00|11338.5|11336.5|11340.5|11338.5|11342.8|11340.8|11337.3|11335.3|5279
1649945700000|2022-04-14 14:15:00|11341.2|11339.2|11349|11347|11349.8|11347.8|11340.5|11338.5|6832
1649946000000|2022-04-14 14:20:00|11348.3|11346.3|11346.7|11344.7|11352.2|11350.2|11345.9|11343.9|8683
1649946300000|2022-04-14 14:25:00|11347.5|11345.5|11345.9|11343.9|11348.3|11346.3|11342.8|11340.8|5384
1649946600000|2022-04-14 14:30:00|11345.1|11343.1|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|4501
1649946900000|2022-04-14 14:35:00|11342.8|11340.8|11342|11340|11343.6|11341.6|11339.7|11337.7|4677
1649947200000|2022-04-14 14:40:00|11341.2|11339.2|11348.3|11346.3|11349|11347|11341.2|11339.2|3595
1649947500000|2022-04-14 14:45:00|11347.5|11345.5|11348.3|11346.3|11353|11351|11345.9|11343.9|5711
1649947800000|2022-04-14 14:50:00|11347.5|11345.5|11345.9|11343.9|11349|11347|11345.5|11343.5|3954
1649948100000|2022-04-14 14:55:00|11345.1|11343.1|11345.9|11343.9|11349|11347|11344.4|11342.4|3746
1649948400000|2022-04-14 15:00:00|11345.1|11343.1|11349|11347|11349.8|11347.8|11345.1|11343.1|3864
1649948700000|2022-04-14 15:05:00|11349.8|11347.8|11342.8|11340.8|11349.8|11347.8|11342|11340|3182
1649949000000|2022-04-14 15:10:00|11343.2|11341.2|11338.9|11336.9|11344.4|11342.4|11338.9|11336.9|4875
1649949300000|2022-04-14 15:15:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11337.3|11335.3|4279
1649949600000|2022-04-14 15:20:00|11339.7|11337.7|11331.9|11329.9|11340.5|11338.5|11328.7|11326.7|9202
1649949900000|2022-04-14 15:25:00|11332.6|11330.6|11335.8|11333.8|11337.3|11335.3|11332.6|11330.6|3302
1649950200000|2022-04-14 15:30:00|11336.5|11334.5|11330.3|11328.3|11336.5|11334.5|11328.7|11326.7|3952
1649950500000|2022-04-14 15:35:00|11331.1|11329.1|11323.3|11321.3|11331.1|11329.1|11323.3|11321.3|9791
1649950800000|2022-04-14 15:40:00|11322.5|11320.5|11328|11326|11328.7|11326.7|11320.1|11318.1|7976
1649951100000|2022-04-14 15:45:00|11327.2|11325.2|11331.9|11329.9|11332.6|11330.6|11327.2|11325.2|3101
1649951400000|2022-04-14 15:50:00|11331.5|11329.5|11332.6|11330.6|11333.4|11331.4|11328.7|11326.7|4677
1649951700000|2022-04-14 15:55:00|11333.4|11331.4|11331.9|11329.9|11333.4|11331.4|11330.3|11328.3|5545
1649952000000|2022-04-14 16:00:00|11332.3|11330.3|11332.6|11330.6|11336.5|11334.5|11331.9|11329.9|3642
1649952300000|2022-04-14 16:05:00|11331.9|11329.9|11335.8|11333.8|11335.8|11333.8|11331.9|11329.9|2005
1649952600000|2022-04-14 16:10:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335|11333|2162
1649952900000|2022-04-14 16:15:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|2391
1649953200000|2022-04-14 16:20:00|11334.2|11332.2|11336.5|11334.5|11336.5|11334.5|11330.3|11328.3|3411
1649953500000|2022-04-14 16:25:00|11336.2|11334.2|11334.2|11332.2|11337.3|11335.3|11333|11331|2733
1649953800000|2022-04-14 16:30:00|11333.4|11331.4|11331.9|11329.9|11335.8|11333.8|11331.9|11329.9|2481
1649954100000|2022-04-14 16:35:00|11332.6|11330.6|11332.6|11330.6|11333.4|11331.4|11330.3|11328.3|2409
1649954400000|2022-04-14 16:40:00|11331.9|11329.9|11331.1|11329.1|11332.3|11330.3|11329.5|11327.5|3072
1649954700000|2022-04-14 16:45:00|11331.9|11329.9|11328|11326|11331.9|11329.9|11328|11326|1388
1649955000000|2022-04-14 16:50:00|11328.3|11326.3|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|4324
1649955300000|2022-04-14 16:55:00|11328|11326|11334.2|11332.2|11334.2|11332.2|11327.2|11325.2|6066
1649955600000|2022-04-14 17:00:00|11333.4|11331.4|11331.1|11329.1|11337.3|11335.3|11331.1|11329.1|4282
1649955900000|2022-04-14 17:05:00|11331.5|11329.5|11328|11326|11331.9|11329.9|11328|11326|2324
1649956200000|2022-04-14 17:10:00|11328.7|11326.7|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|937
1649956500000|2022-04-14 17:15:00|11327.2|11325.2|11323.7|11321.7|11327.2|11325.2|11323.7|11321.7|1350
1649956800000|2022-04-14 17:20:00|11323.3|11321.3|11322.5|11320.5|11324.8|11322.8|11320.9|11318.9|2913
1649957100000|2022-04-14 17:25:00|11322.9|11320.9|11321.7|11319.7|11325.2|11323.2|11321.7|11319.7|4085
1649957400000|2022-04-14 17:30:00|11322.5|11320.5|11324|11322|11324|11322|11320.1|11318.1|2535
1649957700000|2022-04-14 17:35:00|11323.3|11321.3|11321.7|11319.7|11324.8|11322.8|11321.7|11319.7|1425
1649958000000|2022-04-14 17:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|1788
1649958300000|2022-04-14 17:45:00|11321.7|11319.7|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|734
1649958600000|2022-04-14 17:50:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|2567
1649958900000|2022-04-14 17:55:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|2540
1649959200000|2022-04-14 18:00:00|11320.5|11318.5|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|1362
1649959500000|2022-04-14 18:05:00|11320.5|11318.5|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1067
1649959800000|2022-04-14 18:10:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11321.7|11319.7|1393
1649960100000|2022-04-14 18:15:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11323.3|11321.3|526
1649960400000|2022-04-14 18:20:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|725
1649960700000|2022-04-14 18:25:00|11323.3|11321.3|11324|11322|11324|11322|11323.3|11321.3|1049
1649961000000|2022-04-14 18:30:00|11324.8|11322.8|11326.4|11324.4|11326.4|11324.4|11324.8|11322.8|1918
1649961300000|2022-04-14 18:35:00|11327.2|11325.2|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|659
1649961600000|2022-04-14 18:40:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|1214
1649961900000|2022-04-14 18:45:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|746
1649962200000|2022-04-14 18:50:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|939
1649962500000|2022-04-14 18:55:00|11324|11322|11323.3|11321.3|11324|11322|11323.3|11321.3|1169
1649962800000|2022-04-14 19:00:00|11324|11322|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|769
1649963100000|2022-04-14 19:05:00|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|498
1649963400000|2022-04-14 19:10:00|11324|11322|11323.3|11321.3|11324|11322|11323.3|11321.3|300
1649963700000|2022-04-14 19:15:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|221
1649964000000|2022-04-14 19:20:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|547
1649964300000|2022-04-14 19:25:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|286
1649964600000|2022-04-14 19:30:00|11325.6|11323.6|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|333
1649964900000|2022-04-14 19:35:00|11326|11324|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|356
1649965200000|2022-04-14 19:40:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324.8|11322.8|504
1649965500000|2022-04-14 19:45:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|464
1649965800000|2022-04-14 19:50:00|11326|11324|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|383
1649966100000|2022-04-14 19:55:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|2089
1649966400000|2022-04-14 20:00:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|666
1649966700000|2022-04-14 20:05:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|1310
1649967000000|2022-04-14 20:10:00|||||||||116
1649967300000|2022-04-14 20:15:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|673
1649967600000|2022-04-14 20:20:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|81
1649967900000|2022-04-14 20:25:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|535
1649968200000|2022-04-14 20:30:00|11325.6|11323.6|11325.6|11323.6|11325.6|11323.6|11325.6|11323.6|415
1649968500000|2022-04-14 20:35:00|||||||||206
1649968800000|2022-04-14 20:40:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|539
1649969100000|2022-04-14 20:45:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|974
1649969400000|2022-04-14 20:50:00|||||||||333
1649969700000|2022-04-14 20:55:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11327.2|11325.2|1402
1650232800000|2022-04-17 22:00:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11311.5|11309.5|1048
1650233100000|2022-04-17 22:05:00|11316.6|11314.6|11319.4|11317.4|11320.9|11318.9|11316.6|11314.6|634
1650233400000|2022-04-17 22:10:00|11319|11317|11317.8|11315.8|11319|11317|11317.8|11315.8|109
1650233700000|2022-04-17 22:15:00|11318.2|11316.2|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|306
1650234000000|2022-04-17 22:20:00|11318.6|11316.6|11317|11315|11318.6|11316.6|11317|11315|140
1650234300000|2022-04-17 22:25:00|11317.8|11315.8|11317|11315|11317.8|11315.8|11316.2|11314.2|122
1650234600000|2022-04-17 22:30:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11317|11315|290
1650234900000|2022-04-17 22:35:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|686
1650235200000|2022-04-17 22:40:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|319
1650235500000|2022-04-17 22:45:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|475
1650235800000|2022-04-17 22:50:00|11319.8|11317.8|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|223
1650236100000|2022-04-17 22:55:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317|11315|162
1650236400000|2022-04-17 23:00:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11317|11315|415
1650236700000|2022-04-17 23:05:00|11316.2|11314.2|11315.5|11313.5|11317.8|11315.8|11314.3|11312.3|855
1650237000000|2022-04-17 23:10:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11315.5|11313.5|167
1650237300000|2022-04-17 23:15:00|11316.2|11314.2|11313.1|11311.1|11316.2|11314.2|11312.3|11310.3|653
1650237600000|2022-04-17 23:20:00|11312.7|11310.7|11314.3|11312.3|11314.7|11312.7|11312.3|11310.3|280
1650237900000|2022-04-17 23:25:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11312.7|11310.7|286
1650238200000|2022-04-17 23:30:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|152
1650238500000|2022-04-17 23:35:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|215
1650238800000|2022-04-17 23:40:00|11313.5|11311.5|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|113
1650239100000|2022-04-17 23:45:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|49
1650239400000|2022-04-17 23:50:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|329
1650239700000|2022-04-17 23:55:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|223
1650240000000|2022-04-18 00:00:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|181
1650240300000|2022-04-18 00:05:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|199
1650240600000|2022-04-18 00:10:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|370
1650240900000|2022-04-18 00:15:00|11313.5|11311.5|11308.4|11306.4|11313.5|11311.5|11308.4|11306.4|829
1650241200000|2022-04-18 00:20:00|11308|11306|11305.7|11303.7|11308.4|11306.4|11304.5|11302.5|638
1650241500000|2022-04-18 00:25:00|11305.3|11303.3|11305.7|11303.7|11306.1|11304.1|11305.3|11303.3|315
1650241800000|2022-04-18 00:30:00|11305.3|11303.3|11303.7|11301.7|11305.7|11303.7|11303.7|11301.7|533
1650242100000|2022-04-18 00:35:00|11304.1|11302.1|11303|11301|11304.5|11302.5|11303|11301|637
1650242400000|2022-04-18 00:40:00|11302.6|11300.6|11299|11297|11303|11301|11299|11297|510
1650242700000|2022-04-18 00:45:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|701
1650243000000|2022-04-18 00:50:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|761
1650243300000|2022-04-18 00:55:00|11296.7|11294.7|11299|11297|11299|11297|11296.7|11294.7|388
1650243600000|2022-04-18 01:00:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11298.3|11296.3|820
1650243900000|2022-04-18 01:05:00|11299.4|11297.4|11301.4|11299.4|11301.4|11299.4|11299.4|11297.4|402
1650244200000|2022-04-18 01:10:00|11302.2|11300.2|11306.9|11304.9|11306.9|11304.9|11302.2|11300.2|549
1650244500000|2022-04-18 01:15:00|11307.6|11305.6|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|431
1650244800000|2022-04-18 01:20:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|628
1650245100000|2022-04-18 01:25:00|11308|11306|11314.7|11312.7|11315.5|11313.5|11306.9|11304.9|1051
1650245400000|2022-04-18 01:30:00|11315.5|11313.5|11313.1|11311.1|11315.5|11313.5|11310|11308|1095
1650245700000|2022-04-18 01:35:00|11312.7|11310.7|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|455
1650246000000|2022-04-18 01:40:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|383
1650246300000|2022-04-18 01:45:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|773
1650246600000|2022-04-18 01:50:00|11311.9|11309.9|11309.2|11307.2|11311.9|11309.9|11309.2|11307.2|493
1650246900000|2022-04-18 01:55:00|11310|11308|11308|11306|11310|11308|11307.6|11305.6|673
1650247200000|2022-04-18 02:00:00|11308.4|11306.4|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|888
1650247500000|2022-04-18 02:05:00|11305.3|11303.3|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|572
1650247800000|2022-04-18 02:10:00|11304.9|11302.9|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|346
1650248100000|2022-04-18 02:15:00|11303.7|11301.7|11303.7|11301.7|11305.3|11303.3|11303|11301|577
1650248400000|2022-04-18 02:20:00|11303|11301|11303|11301|11303|11301|11300.6|11298.6|555
1650248700000|2022-04-18 02:25:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|90
1650249000000|2022-04-18 02:30:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11304.1|11302.1|28
1650249300000|2022-04-18 02:35:00|11304.9|11302.9|11306.9|11304.9|11306.9|11304.9|11304.9|11302.9|278
1650249600000|2022-04-18 02:40:00|11306.5|11304.5|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|222
1650249900000|2022-04-18 02:45:00|11306.1|11304.1|11306.5|11304.5|11306.9|11304.9|11306.1|11304.1|534
1650250200000|2022-04-18 02:50:00|11306.9|11304.9|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|428
1650250500000|2022-04-18 02:55:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11303.7|11301.7|235
1650250800000|2022-04-18 03:00:00|11304.1|11302.1|11304.5|11302.5|11304.5|11302.5|11303.7|11301.7|190
1650251100000|2022-04-18 03:05:00|||||||||23
1650251400000|2022-04-18 03:10:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11305.3|11303.3|54
1650251700000|2022-04-18 03:15:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|338
1650252000000|2022-04-18 03:20:00|11306.9|11304.9|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|388
1650252300000|2022-04-18 03:25:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|589
1650252600000|2022-04-18 03:30:00|11303.7|11301.7|11302.6|11300.6|11303.7|11301.7|11302.2|11300.2|253
1650252900000|2022-04-18 03:35:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11303|11301|273
1650253200000|2022-04-18 03:40:00|11304.5|11302.5|11302.2|11300.2|11306.1|11304.1|11302.2|11300.2|480
1650253500000|2022-04-18 03:45:00|11302.6|11300.6|11302.2|11300.2|11303|11301|11301.4|11299.4|174
1650253800000|2022-04-18 03:50:00|11301.8|11299.8|11301.4|11299.4|11302.2|11300.2|11301|11299|380
1650254100000|2022-04-18 03:55:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11300.6|11298.6|283
1650254400000|2022-04-18 04:00:00|11300.2|11298.2|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|349
1650254700000|2022-04-18 04:05:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11296.7|11294.7|478
1650255000000|2022-04-18 04:10:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|242
1650255300000|2022-04-18 04:15:00|11298.3|11296.3|11299|11297|11299|11297|11298.3|11296.3|210
1650255600000|2022-04-18 04:20:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11298.3|11296.3|171
1650255900000|2022-04-18 04:25:00|||||||||110
1650256200000|2022-04-18 04:30:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|413
1650256500000|2022-04-18 04:35:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|375
1650256800000|2022-04-18 04:40:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|85
1650257100000|2022-04-18 04:45:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|81
1650257400000|2022-04-18 04:50:00|11297.1|11295.1|11296.7|11294.7|11297.1|11295.1|11296.7|11294.7|218
1650257700000|2022-04-18 04:55:00|11297.1|11295.1|11297.5|11295.5|11298.3|11296.3|11297.1|11295.1|144
1650258000000|2022-04-18 05:00:00|11297.9|11295.9|11301.4|11299.4|11301.4|11299.4|11296.7|11294.7|491
1650258300000|2022-04-18 05:05:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11300.6|11298.6|455
1650258600000|2022-04-18 05:10:00|11302.6|11300.6|11307.6|11305.6|11308.4|11306.4|11302.2|11300.2|592
1650258900000|2022-04-18 05:15:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|379
1650259200000|2022-04-18 05:20:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|148
1650259500000|2022-04-18 05:25:00|11306.5|11304.5|11306.5|11304.5|11306.9|11304.9|11306.1|11304.1|133
1650259800000|2022-04-18 05:30:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|212
1650260100000|2022-04-18 05:35:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.5|11304.5|130
1650260400000|2022-04-18 05:40:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|44
1650260700000|2022-04-18 05:45:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|142
1650261000000|2022-04-18 05:50:00|11306.5|11304.5|11307.6|11305.6|11307.6|11305.6|11306.5|11304.5|219
1650261300000|2022-04-18 05:55:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|303
1650261600000|2022-04-18 06:00:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|38
1650261900000|2022-04-18 06:05:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|389
1650262200000|2022-04-18 06:10:00|11306.9|11304.9|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|252
1650262500000|2022-04-18 06:15:00|11308.4|11306.4|11306.5|11304.5|11308.4|11306.4|11306.1|11304.1|228
1650262800000|2022-04-18 06:20:00|11306.9|11304.9|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|400
1650263100000|2022-04-18 06:25:00|11307.6|11305.6|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|64
1650263400000|2022-04-18 06:30:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|614
1650263700000|2022-04-18 06:35:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|439
1650264000000|2022-04-18 06:40:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|143
1650264300000|2022-04-18 06:45:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|324
1650264600000|2022-04-18 06:50:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|372
1650264900000|2022-04-18 06:55:00|11310.8|11308.8|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|105
1650265200000|2022-04-18 07:00:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|188
1650265500000|2022-04-18 07:05:00|11312.7|11310.7|11313.9|11311.9|11313.9|11311.9|11312.7|11310.7|644
1650265800000|2022-04-18 07:10:00|||||||||5
1650266100000|2022-04-18 07:15:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|230
1650266400000|2022-04-18 07:20:00|11314.3|11312.3|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|114
1650266700000|2022-04-18 07:25:00|11314.3|11312.3|11312.3|11310.3|11314.7|11312.7|11310|11308|622
1650267000000|2022-04-18 07:30:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|556
1650267300000|2022-04-18 07:35:00|||||||||124
1650267600000|2022-04-18 07:40:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|141
1650267900000|2022-04-18 07:45:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|100
1650268200000|2022-04-18 07:50:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|55
1650268500000|2022-04-18 07:55:00|11311.9|11309.9|11310.4|11308.4|11312.3|11310.3|11310|11308|314
1650268800000|2022-04-18 08:00:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|369
1650269100000|2022-04-18 08:05:00|11310|11308|11309.6|11307.6|11310|11308|11309.6|11307.6|396
1650269400000|2022-04-18 08:10:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|219
1650269700000|2022-04-18 08:15:00|11310|11308|11310|11308|11310|11308|11308.8|11306.8|148
1650270000000|2022-04-18 08:20:00|11310.8|11308.8|11310|11308|11310.8|11308.8|11310|11308|76
1650270300000|2022-04-18 08:25:00|||||||||5
1650270600000|2022-04-18 08:30:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|142
1650270900000|2022-04-18 08:35:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11310|11308|240
1650271200000|2022-04-18 08:40:00|11310.4|11308.4|11310.8|11308.8|11310.8|11308.8|11310.4|11308.4|31
1650271500000|2022-04-18 08:45:00|11310|11308|11310|11308|11310|11308|11310|11308|88
1650271800000|2022-04-18 08:50:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11310|11308|101
1650272100000|2022-04-18 08:55:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11310|11308|610
1650272400000|2022-04-18 09:00:00|11311.5|11309.5|11314.7|11312.7|11314.7|11312.7|11311.5|11309.5|334
1650272700000|2022-04-18 09:05:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|407
1650273000000|2022-04-18 09:10:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|81
1650273300000|2022-04-18 09:15:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|27
1650273600000|2022-04-18 09:20:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|213
1650273900000|2022-04-18 09:25:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|73
1650274200000|2022-04-18 09:30:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|29
1650274500000|2022-04-18 09:35:00|11315.8|11313.8|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|299
1650274800000|2022-04-18 09:40:00|11315.1|11313.1|11315.5|11313.5|11316.2|11314.2|11315.1|11313.1|90
1650275100000|2022-04-18 09:45:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11315.5|11313.5|54
1650275400000|2022-04-18 09:50:00|11315.8|11313.8|11314.7|11312.7|11315.8|11313.8|11314.7|11312.7|434
1650275700000|2022-04-18 09:55:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|411
1650276000000|2022-04-18 10:00:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|161
1650276300000|2022-04-18 10:05:00|11315.1|11313.1|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|817
1650276600000|2022-04-18 10:10:00|11315.8|11313.8|11317|11315|11317|11315|11315.5|11313.5|392
1650276900000|2022-04-18 10:15:00|11316.2|11314.2|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|232
1650277200000|2022-04-18 10:20:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|346
1650277500000|2022-04-18 10:25:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|264
1650277800000|2022-04-18 10:30:00|11314.3|11312.3|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|164
1650278100000|2022-04-18 10:35:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|124
1650278400000|2022-04-18 10:40:00|11314.3|11312.3|11316.2|11314.2|11316.2|11314.2|11314.3|11312.3|224
1650278700000|2022-04-18 10:45:00|11316.6|11314.6|11315.5|11313.5|11316.6|11314.6|11315.5|11313.5|221
1650279000000|2022-04-18 10:50:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|656
1650279300000|2022-04-18 10:55:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|843
1650279600000|2022-04-18 11:00:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11318.2|11316.2|828
1650279900000|2022-04-18 11:05:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|360
1650280200000|2022-04-18 11:10:00|11320.5|11318.5|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|859
1650280500000|2022-04-18 11:15:00|11322.1|11320.1|11322.5|11320.5|11322.9|11320.9|11320.9|11318.9|1086
1650280800000|2022-04-18 11:20:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11321.3|11319.3|977
1650281100000|2022-04-18 11:25:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|1079
1650281400000|2022-04-18 11:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|888
1650281700000|2022-04-18 11:35:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|600
1650282000000|2022-04-18 11:40:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|687
1650282300000|2022-04-18 11:45:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|952
1650282600000|2022-04-18 11:50:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|391
1650282900000|2022-04-18 11:55:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|1114
1650283200000|2022-04-18 12:00:00|11318.6|11316.6|11313.9|11311.9|11318.6|11316.6|11313.9|11311.9|1296
1650283500000|2022-04-18 12:05:00|11314.7|11312.7|11312.3|11310.3|11314.7|11312.7|11309.2|11307.2|2656
1650283800000|2022-04-18 12:10:00|11312.7|11310.7|11310.8|11308.8|11312.7|11310.7|11310|11308|468
1650284100000|2022-04-18 12:15:00|11310|11308|11309.2|11307.2|11312.3|11310.3|11309.2|11307.2|1141
1650284400000|2022-04-18 12:20:00|11310|11308|11320.9|11318.9|11320.9|11318.9|11310|11308|3617
1650284700000|2022-04-18 12:25:00|11320.1|11318.1|11321.7|11319.7|11324.8|11322.8|11320.1|11318.1|2759
1650285000000|2022-04-18 12:30:00|11320.9|11318.9|11325.6|11323.6|11326.4|11324.4|11320.9|11318.9|2779
1650285300000|2022-04-18 12:35:00|11326.4|11324.4|11325.6|11323.6|11328|11326|11324.8|11322.8|2719
1650285600000|2022-04-18 12:40:00|11324.8|11322.8|11328|11326|11330.3|11328.3|11324.8|11322.8|2863
1650285900000|2022-04-18 12:45:00|11327.6|11325.6|11331.9|11329.9|11332.6|11330.6|11324.8|11322.8|2778
1650286200000|2022-04-18 12:50:00|11331.1|11329.1|11331.9|11329.9|11332.6|11330.6|11329.5|11327.5|1833
1650286500000|2022-04-18 12:55:00|11332.3|11330.3|11330.3|11328.3|11332.6|11330.6|11328|11326|3407
1650286800000|2022-04-18 13:00:00|11331.1|11329.1|11331.9|11329.9|11336.5|11334.5|11329.5|11327.5|2845
1650287100000|2022-04-18 13:05:00|11332.6|11330.6|11330.3|11328.3|11332.6|11330.6|11328.7|11326.7|1250
1650287400000|2022-04-18 13:10:00|11329.5|11327.5|11328.3|11326.3|11331.1|11329.1|11328|11326|1565
1650287700000|2022-04-18 13:15:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11326.4|11324.4|1681
1650288000000|2022-04-18 13:20:00|11326.4|11324.4|11331.9|11329.9|11332.6|11330.6|11326.4|11324.4|827
1650288300000|2022-04-18 13:25:00|11332.6|11330.6|11333.8|11331.8|11335|11333|11331.9|11329.9|1561
1650288600000|2022-04-18 13:30:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.1|11329.1|2119
1650288900000|2022-04-18 13:35:00|11331.1|11329.1|11332.6|11330.6|11334.2|11332.2|11331.1|11329.1|2329
1650289200000|2022-04-18 13:40:00|11333.4|11331.4|11329.5|11327.5|11334.2|11332.2|11328.7|11326.7|3091
1650289500000|2022-04-18 13:45:00|11328.7|11326.7|11328|11326|11330.3|11328.3|11326.4|11324.4|2761
1650289800000|2022-04-18 13:50:00|11327.2|11325.2|11330.3|11328.3|11333.4|11331.4|11327.2|11325.2|1372
1650290100000|2022-04-18 13:55:00|11329.5|11327.5|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|1172
1650290400000|2022-04-18 14:00:00|11328|11326|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|2557
1650290700000|2022-04-18 14:05:00|11328.7|11326.7|11331.9|11329.9|11333.4|11331.4|11328.7|11326.7|2276
1650291000000|2022-04-18 14:10:00|11332.6|11330.6|11335.8|11333.8|11335.8|11333.8|11332.3|11330.3|1508
1650291300000|2022-04-18 14:15:00|11335|11333|11332.6|11330.6|11336.5|11334.5|11331.9|11329.9|2247
1650291600000|2022-04-18 14:20:00|11331.9|11329.9|11333.4|11331.4|11335.8|11333.8|11331.9|11329.9|2102
1650291900000|2022-04-18 14:25:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11331.1|11329.1|784
1650292200000|2022-04-18 14:30:00|11331.9|11329.9|11331.9|11329.9|11333.4|11331.4|11331.9|11329.9|1557
1650292500000|2022-04-18 14:35:00|11332.6|11330.6|11331.1|11329.1|11332.6|11330.6|11331.1|11329.1|2941
1650292800000|2022-04-18 14:40:00|11331.5|11329.5|11330.3|11328.3|11333.4|11331.4|11329.5|11327.5|1896
1650293100000|2022-04-18 14:45:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|1196
1650293400000|2022-04-18 14:50:00|11330.3|11328.3|11326.4|11324.4|11331.1|11329.1|11326.4|11324.4|2285
1650293700000|2022-04-18 14:55:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.2|11323.2|1668
1650294000000|2022-04-18 15:00:00|11325.6|11323.6|11324|11322|11328|11326|11322.5|11320.5|1465
1650294300000|2022-04-18 15:05:00|11324.8|11322.8|11322.5|11320.5|11325.6|11323.6|11322.5|11320.5|1661
1650294600000|2022-04-18 15:10:00|11323.3|11321.3|11318.6|11316.6|11323.3|11321.3|11318.6|11316.6|2295
1650294900000|2022-04-18 15:15:00|11319.4|11317.4|11324|11322|11324|11322|11318.6|11316.6|3141
1650295200000|2022-04-18 15:20:00|11324.8|11322.8|11326.4|11324.4|11328|11326|11324.8|11322.8|2944
1650295500000|2022-04-18 15:25:00|11327.2|11325.2|11327.2|11325.2|11327.2|11325.2|11326.4|11324.4|1227
1650295800000|2022-04-18 15:30:00|11328|11326|11327.2|11325.2|11328|11326|11326.4|11324.4|1262
1650296100000|2022-04-18 15:35:00|11326.4|11324.4|11324.8|11322.8|11327.2|11325.2|11323.3|11321.3|793
1650296400000|2022-04-18 15:40:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11324|11322|619
1650296700000|2022-04-18 15:45:00|11324.8|11322.8|11328.7|11326.7|11328.7|11326.7|11324.8|11322.8|1647
1650297000000|2022-04-18 15:50:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|1804
1650297300000|2022-04-18 15:55:00|11328|11326|11325.6|11323.6|11328.7|11326.7|11325.6|11323.6|1336
1650297600000|2022-04-18 16:00:00|11326.4|11324.4|11324|11322|11326.4|11324.4|11324|11322|605
1650297900000|2022-04-18 16:05:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|626
1650298200000|2022-04-18 16:10:00|11322.5|11320.5|11325.6|11323.6|11325.6|11323.6|11322.5|11320.5|2568
1650298500000|2022-04-18 16:15:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|1623
1650298800000|2022-04-18 16:20:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.5|11318.5|1516
1650299100000|2022-04-18 16:25:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|582
1650299400000|2022-04-18 16:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|1985
1650299700000|2022-04-18 16:35:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|2153
1650300000000|2022-04-18 16:40:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11318.6|11316.6|1325
1650300300000|2022-04-18 16:45:00|11322.5|11320.5|11322.5|11320.5|11324|11322|11321.7|11319.7|927
1650300600000|2022-04-18 16:50:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|1213
1650300900000|2022-04-18 16:55:00|11319.4|11317.4|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1187
1650301200000|2022-04-18 17:00:00|11319.4|11317.4|11323.3|11321.3|11323.3|11321.3|11319.4|11317.4|993
1650301500000|2022-04-18 17:05:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|942
1650301800000|2022-04-18 17:10:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11321.7|11319.7|2618
1650302100000|2022-04-18 17:15:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11322.5|11320.5|938
1650302400000|2022-04-18 17:20:00|11322.5|11320.5|11323.3|11321.3|11324|11322|11322.5|11320.5|973
1650302700000|2022-04-18 17:25:00|11324|11322|11321.7|11319.7|11324|11322|11320.9|11318.9|1332
1650303000000|2022-04-18 17:30:00|11320.9|11318.9|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|881
1650303300000|2022-04-18 17:35:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|775
1650303600000|2022-04-18 17:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|448
1650303900000|2022-04-18 17:45:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|1049
1650304200000|2022-04-18 17:50:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|1417
1650304500000|2022-04-18 17:55:00|11320.1|11318.1|11317|11315|11321.7|11319.7|11316.2|11314.2|2250
1650304800000|2022-04-18 18:00:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|806
1650305100000|2022-04-18 18:05:00|11316.2|11314.2|11320.1|11318.1|11320.1|11318.1|11316.2|11314.2|1126
1650305400000|2022-04-18 18:10:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|773
1650305700000|2022-04-18 18:15:00|11320.5|11318.5|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|981
1650306000000|2022-04-18 18:20:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|584
1650306300000|2022-04-18 18:25:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|3092
1650306600000|2022-04-18 18:30:00|11320.1|11318.1|11324.8|11322.8|11326.4|11324.4|11320.1|11318.1|3460
1650306900000|2022-04-18 18:35:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|1293
1650307200000|2022-04-18 18:40:00|11324.8|11322.8|11321.7|11319.7|11324.8|11322.8|11321.7|11319.7|1261
1650307500000|2022-04-18 18:45:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|1143
1650307800000|2022-04-18 18:50:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1884
1650308100000|2022-04-18 18:55:00|11320.9|11318.9|11319.4|11317.4|11323.3|11321.3|11318.6|11316.6|3912
1650308400000|2022-04-18 19:00:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|2908
1650308700000|2022-04-18 19:05:00|11322.5|11320.5|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|2436
1650309000000|2022-04-18 19:10:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|1006
1650309300000|2022-04-18 19:15:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|1445
1650309600000|2022-04-18 19:20:00|11325.2|11323.2|11327.2|11325.2|11327.2|11325.2|11324.4|11322.4|1190
1650309900000|2022-04-18 19:25:00|11326.4|11324.4|11324|11322|11326.4|11324.4|11324|11322|1138
1650310200000|2022-04-18 19:30:00|11324.8|11322.8|11324|11322|11325.6|11323.6|11323.3|11321.3|1170
1650310500000|2022-04-18 19:35:00|11323.3|11321.3|11325.6|11323.6|11325.6|11323.6|11323.3|11321.3|1443
1650310800000|2022-04-18 19:40:00|11324.8|11322.8|11320.1|11318.1|11325.6|11323.6|11319.4|11317.4|3400
1650311100000|2022-04-18 19:45:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11317|11315|3162
1650311400000|2022-04-18 19:50:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|2095
1650311700000|2022-04-18 19:55:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|1635
1650312000000|2022-04-18 20:00:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|2493
1650312300000|2022-04-18 20:05:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|648
1650312600000|2022-04-18 20:10:00|11319.4|11317.4|11321.7|11319.7|11322.5|11320.5|11318.6|11316.6|2036
1650312900000|2022-04-18 20:15:00|11322.5|11320.5|11325.6|11323.6|11326.4|11324.4|11322.5|11320.5|2613
1650313200000|2022-04-18 20:20:00|11325.2|11323.2|11327.2|11325.2|11327.2|11325.2|11324.8|11322.8|1506
1650313500000|2022-04-18 20:25:00|11326.4|11324.4|11327.2|11325.2|11329.5|11327.5|11326.4|11324.4|1943
1650313800000|2022-04-18 20:30:00|11328|11326|11325.6|11323.6|11329.5|11327.5|11325.6|11323.6|3102
1650314100000|2022-04-18 20:35:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11321.7|11319.7|2031
1650314400000|2022-04-18 20:40:00|11324.4|11322.4|11324|11322|11325.6|11323.6|11322.5|11320.5|1146
1650314700000|2022-04-18 20:45:00|11323.3|11321.3|11323.3|11321.3|11325.6|11323.6|11322.5|11320.5|1240
1650315000000|2022-04-18 20:50:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|1500
1650315300000|2022-04-18 20:55:00|11324.4|11322.4|11322.5|11320.5|11324.8|11322.8|11321.7|11319.7|2024
1650319200000|2022-04-18 22:00:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11318.6|11316.6|779
1650319500000|2022-04-18 22:05:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11322.1|11320.1|308
1650319800000|2022-04-18 22:10:00|11324.8|11322.8|11324.4|11322.4|11324.8|11322.8|11324|11322|158
1650320100000|2022-04-18 22:15:00|11324|11322|11324|11322|11324|11322|11322.5|11320.5|319
1650320400000|2022-04-18 22:20:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|303
1650320700000|2022-04-18 22:25:00|11325.2|11323.2|11323.3|11321.3|11325.2|11323.2|11323.3|11321.3|144
1650321000000|2022-04-18 22:30:00|11323.7|11321.7|11325.6|11323.6|11326.4|11324.4|11323.7|11321.7|70
1650321300000|2022-04-18 22:35:00|11326|11324|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|26
1650321600000|2022-04-18 22:40:00|11326|11324|11328|11326|11328|11326|11326|11324|19
1650321900000|2022-04-18 22:45:00|11327.6|11325.6|11327.6|11325.6|11328|11326|11327.2|11325.2|125
1650322200000|2022-04-18 22:50:00|11327.2|11325.2|11325.6|11323.6|11327.2|11325.2|11325.6|11323.6|60
1650322500000|2022-04-18 22:55:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|284
1650322800000|2022-04-18 23:00:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11326.4|11324.4|117
1650323100000|2022-04-18 23:05:00|11326.8|11324.8|11322.5|11320.5|11326.8|11324.8|11322.5|11320.5|350
1650323400000|2022-04-18 23:10:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|126
1650323700000|2022-04-18 23:15:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|109
1650324000000|2022-04-18 23:20:00|11322.5|11320.5|11322.1|11320.1|11322.5|11320.5|11321.7|11319.7|61
1650324300000|2022-04-18 23:25:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|25
1650324600000|2022-04-18 23:30:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|159
1650324900000|2022-04-18 23:35:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11322.9|11320.9|36
1650325200000|2022-04-18 23:40:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|183
1650325500000|2022-04-18 23:45:00|11325.2|11323.2|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|82
1650325800000|2022-04-18 23:50:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324.8|11322.8|88
1650326100000|2022-04-18 23:55:00|11326.4|11324.4|11325.6|11323.6|11328|11326|11325.6|11323.6|285
1650326400000|2022-04-19 00:00:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11322.5|11320.5|276
1650326700000|2022-04-19 00:05:00|11324.8|11322.8|11328|11326|11331.5|11329.5|11324.8|11322.8|725
1650327000000|2022-04-19 00:10:00|11327.6|11325.6|11324|11322|11327.6|11325.6|11323.3|11321.3|518
1650327300000|2022-04-19 00:15:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|712
1650327600000|2022-04-19 00:20:00|11322.1|11320.1|11323.3|11321.3|11324|11322|11320.9|11318.9|281
1650327900000|2022-04-19 00:25:00|11322.5|11320.5|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|150
1650328200000|2022-04-19 00:30:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|130
1650328500000|2022-04-19 00:35:00|11325.2|11323.2|11324|11322|11325.6|11323.6|11324|11322|79
1650328800000|2022-04-19 00:40:00|11323.7|11321.7|11320.9|11318.9|11324|11322|11320.9|11318.9|673
1650329100000|2022-04-19 00:45:00|11321.7|11319.7|11322.1|11320.1|11323.3|11321.3|11321.7|11319.7|170
1650329400000|2022-04-19 00:50:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|192
1650329700000|2022-04-19 00:55:00|11324|11322|11323.7|11321.7|11324.8|11322.8|11321.7|11319.7|188
1650330000000|2022-04-19 01:00:00|11323.3|11321.3|11327.2|11325.2|11327.2|11325.2|11323.3|11321.3|139
1650330300000|2022-04-19 01:05:00|11326.4|11324.4|11326.4|11324.4|11328|11326|11326.4|11324.4|202
1650330600000|2022-04-19 01:10:00|11325.6|11323.6|11326|11324|11327.2|11325.2|11325.6|11323.6|115
1650330900000|2022-04-19 01:15:00|11326.4|11324.4|11325.2|11323.2|11326.4|11324.4|11324|11322|337
1650331200000|2022-04-19 01:20:00|11325.6|11323.6|11325.6|11323.6|11326|11324|11324.8|11322.8|160
1650331500000|2022-04-19 01:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11326.4|11324.4|547
1650331800000|2022-04-19 01:30:00|11328.7|11326.7|11329.5|11327.5|11330.3|11328.3|11328|11326|223
1650332100000|2022-04-19 01:35:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11328|11326|736
1650332400000|2022-04-19 01:40:00|11328.3|11326.3|11328.7|11326.7|11331.9|11329.9|11328.3|11326.3|805
1650332700000|2022-04-19 01:45:00|11328|11326|11329.5|11327.5|11329.5|11327.5|11328|11326|307
1650333000000|2022-04-19 01:50:00|11330.3|11328.3|11328.7|11326.7|11331.1|11329.1|11328|11326|237
1650333300000|2022-04-19 01:55:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|164
1650333600000|2022-04-19 02:00:00|11329.5|11327.5|11330.3|11328.3|11330.7|11328.7|11329.5|11327.5|181
1650333900000|2022-04-19 02:05:00|11329.5|11327.5|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|397
1650334200000|2022-04-19 02:10:00|11328.7|11326.7|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|299
1650334500000|2022-04-19 02:15:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|242
1650334800000|2022-04-19 02:20:00|11329.5|11327.5|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|352
1650335100000|2022-04-19 02:25:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|229
1650335400000|2022-04-19 02:30:00|11330.7|11328.7|11328.7|11326.7|11330.7|11328.7|11328|11326|345
1650335700000|2022-04-19 02:35:00|11328.3|11326.3|11328|11326|11328.7|11326.7|11328|11326|189
1650336000000|2022-04-19 02:40:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|44
1650336300000|2022-04-19 02:45:00|11328|11326|11328|11326|11328|11326|11328|11326|42
1650336600000|2022-04-19 02:50:00|11327.2|11325.2|11329.5|11327.5|11329.5|11327.5|11327.2|11325.2|383
1650336900000|2022-04-19 02:55:00|11329.1|11327.1|11330.3|11328.3|11330.3|11328.3|11329.1|11327.1|324
1650337200000|2022-04-19 03:00:00|11329.5|11327.5|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|195
1650337500000|2022-04-19 03:05:00|11328.7|11326.7|11330.7|11328.7|11331.1|11329.1|11328.7|11326.7|110
1650337800000|2022-04-19 03:10:00|11331.1|11329.1|11328.7|11326.7|11331.1|11329.1|11328.7|11326.7|52
1650338100000|2022-04-19 03:15:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|98
1650338400000|2022-04-19 03:20:00|11328|11326|11328|11326|11329.5|11327.5|11328|11326|66
1650338700000|2022-04-19 03:25:00|11327.2|11325.2|11328.3|11326.3|11328.3|11326.3|11327.2|11325.2|313
1650339000000|2022-04-19 03:30:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|135
1650339300000|2022-04-19 03:35:00|11327.6|11325.6|11330.7|11328.7|11331.1|11329.1|11327.6|11325.6|305
1650339600000|2022-04-19 03:40:00|11331.1|11329.1|11329.5|11327.5|11331.1|11329.1|11329.5|11327.5|169
1650339900000|2022-04-19 03:45:00|11330.3|11328.3|11332.6|11330.6|11334.2|11332.2|11329.9|11327.9|683
1650340200000|2022-04-19 03:50:00|11333.4|11331.4|11333.4|11331.4|11333.4|11331.4|11332.6|11330.6|182
1650340500000|2022-04-19 03:55:00|11333|11331|11331.5|11329.5|11333|11331|11331.1|11329.1|121
1650340800000|2022-04-19 04:00:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11330.7|11328.7|294
1650341100000|2022-04-19 04:05:00|11333.4|11331.4|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|254
1650341400000|2022-04-19 04:10:00|11333.8|11331.8|11332.6|11330.6|11334.2|11332.2|11332.6|11330.6|100
1650341700000|2022-04-19 04:15:00|11332.3|11330.3|11332.6|11330.6|11332.6|11330.6|11332.3|11330.3|106
1650342000000|2022-04-19 04:20:00|11332.3|11330.3|11332.3|11330.3|11332.6|11330.6|11331.9|11329.9|82
1650342300000|2022-04-19 04:25:00|11331.9|11329.9|11333|11331|11333.4|11331.4|11331.9|11329.9|183
1650342600000|2022-04-19 04:30:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|146
1650342900000|2022-04-19 04:35:00|11333|11331|11332.6|11330.6|11333|11331|11332.6|11330.6|87
1650343200000|2022-04-19 04:40:00|11333|11331|11332.6|11330.6|11333.4|11331.4|11332.6|11330.6|53
1650343500000|2022-04-19 04:45:00|11333.4|11331.4|11332.6|11330.6|11333.4|11331.4|11332.3|11330.3|192
1650343800000|2022-04-19 04:50:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11330.3|11328.3|359
1650344100000|2022-04-19 04:55:00|11329.9|11327.9|11330.3|11328.3|11330.7|11328.7|11329.5|11327.5|239
1650344400000|2022-04-19 05:00:00|11330.7|11328.7|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|312
1650344700000|2022-04-19 05:05:00|11329.5|11327.5|11328.3|11326.3|11329.5|11327.5|11326.4|11324.4|244
1650345000000|2022-04-19 05:10:00|11328|11326|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|320
1650345300000|2022-04-19 05:15:00|11328.3|11326.3|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|238
1650345600000|2022-04-19 05:20:00|11331.1|11329.1|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|270
1650345900000|2022-04-19 05:25:00|11328.3|11326.3|11328|11326|11328.7|11326.7|11327.2|11325.2|202
1650346200000|2022-04-19 05:30:00|11328.7|11326.7|11326.8|11324.8|11329.5|11327.5|11326.8|11324.8|218
1650346500000|2022-04-19 05:35:00|11327.2|11325.2|11325.6|11323.6|11327.2|11325.2|11325.6|11323.6|277
1650346800000|2022-04-19 05:40:00|11326|11324|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|347
1650347100000|2022-04-19 05:45:00|11326.8|11324.8|11326.4|11324.4|11327.2|11325.2|11326.4|11324.4|75
1650347400000|2022-04-19 05:50:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|125
1650347700000|2022-04-19 05:55:00|11327.2|11325.2|11327.2|11325.2|11327.2|11325.2|11325.2|11323.2|394
1650348000000|2022-04-19 06:00:00|11326.4|11324.4|11328|11326|11330.7|11328.7|11326.4|11324.4|890
1650348300000|2022-04-19 06:05:00|11327.6|11325.6|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|310
1650348600000|2022-04-19 06:10:00|11326.4|11324.4|11321.7|11319.7|11327.2|11325.2|11321.7|11319.7|1124
1650348900000|2022-04-19 06:15:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|745
1650349200000|2022-04-19 06:20:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11320.9|11318.9|661
1650349500000|2022-04-19 06:25:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|1105
1650349800000|2022-04-19 06:30:00|11325.2|11323.2|11327.2|11325.2|11327.2|11325.2|11325.2|11323.2|410
1650350100000|2022-04-19 06:35:00|11326.4|11324.4|11327.2|11325.2|11329.1|11327.1|11326.4|11324.4|384
1650350400000|2022-04-19 06:40:00|11326.8|11324.8|11328|11326|11328|11326|11326.4|11324.4|599
1650350700000|2022-04-19 06:45:00|11327.6|11325.6|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|377
1650351000000|2022-04-19 06:50:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328|11326|561
1650351300000|2022-04-19 06:55:00|11330.3|11328.3|11328|11326|11331.1|11329.1|11328|11326|405
1650351600000|2022-04-19 07:00:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11326.4|11324.4|1291
1650351900000|2022-04-19 07:05:00|11326.4|11324.4|11328|11326|11330.3|11328.3|11326.4|11324.4|979
1650352200000|2022-04-19 07:10:00|11328.7|11326.7|11328|11326|11331.1|11329.1|11327.2|11325.2|694
1650352500000|2022-04-19 07:15:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.6|11323.6|1013
1650352800000|2022-04-19 07:20:00|11325.6|11323.6|11326|11324|11327.2|11325.2|11324|11322|646
1650353100000|2022-04-19 07:25:00|11324.8|11322.8|11322.5|11320.5|11326.4|11324.4|11322.5|11320.5|975
1650353400000|2022-04-19 07:30:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1854
1650353700000|2022-04-19 07:35:00|11321.3|11319.3|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|1176
1650354000000|2022-04-19 07:40:00|11321.7|11319.7|11326.4|11324.4|11327.2|11325.2|11321.7|11319.7|1335
1650354300000|2022-04-19 07:45:00|11327.2|11325.2|11324|11322|11328.7|11326.7|11323.3|11321.3|1651
1650354600000|2022-04-19 07:50:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11321.7|11319.7|1101
1650354900000|2022-04-19 07:55:00|11323.7|11321.7|11324|11322|11324.8|11322.8|11323.3|11321.3|393
1650355200000|2022-04-19 08:00:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11321.7|11319.7|490
1650355500000|2022-04-19 08:05:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|667
1650355800000|2022-04-19 08:10:00|11322.5|11320.5|11316.2|11314.2|11322.5|11320.5|11316.2|11314.2|1746
1650356100000|2022-04-19 08:15:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|3335
1650356400000|2022-04-19 08:20:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|2255
1650356700000|2022-04-19 08:25:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|692
1650357000000|2022-04-19 08:30:00|11315.5|11313.5|11310.8|11308.8|11315.5|11313.5|11309.2|11307.2|2061
1650357300000|2022-04-19 08:35:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|1182
1650357600000|2022-04-19 08:40:00|11308.4|11306.4|11308.4|11306.4|11310|11308|11306.1|11304.1|1600
1650357900000|2022-04-19 08:45:00|11309.2|11307.2|11303.7|11301.7|11309.2|11307.2|11299.8|11297.8|2786
1650358200000|2022-04-19 08:50:00|11303|11301|11306.9|11304.9|11310.8|11308.8|11303|11301|3421
1650358500000|2022-04-19 08:55:00|11306.1|11304.1|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|1177
1650358800000|2022-04-19 09:00:00|11307.6|11305.6|11307.6|11305.6|11310|11308|11306.1|11304.1|1774
1650359100000|2022-04-19 09:05:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|824
1650359400000|2022-04-19 09:10:00|11307.6|11305.6|11310.8|11308.8|11310.8|11308.8|11306.9|11304.9|1407
1650359700000|2022-04-19 09:15:00|11310.4|11308.4|11309.2|11307.2|11310.8|11308.8|11306.9|11304.9|572
1650360000000|2022-04-19 09:20:00|11310|11308|11309.2|11307.2|11310|11308|11307.6|11305.6|543
1650360300000|2022-04-19 09:25:00|11308.8|11306.8|11306.1|11304.1|11310|11308|11306.1|11304.1|1102
1650360600000|2022-04-19 09:30:00|11306.9|11304.9|11310|11308|11310.8|11308.8|11306.9|11304.9|1125
1650360900000|2022-04-19 09:35:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11309.2|11307.2|901
1650361200000|2022-04-19 09:40:00|11309.2|11307.2|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|954
1650361500000|2022-04-19 09:45:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|896
1650361800000|2022-04-19 09:50:00|11311.5|11309.5|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|1644
1650362100000|2022-04-19 09:55:00|11313.9|11311.9|11315.5|11313.5|11316.2|11314.2|11313.1|11311.1|1694
1650362400000|2022-04-19 10:00:00|11315.1|11313.1|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|938
1650362700000|2022-04-19 10:05:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1108
1650363000000|2022-04-19 10:10:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|897
1650363300000|2022-04-19 10:15:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|622
1650363600000|2022-04-19 10:20:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|401
1650363900000|2022-04-19 10:25:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|422
1650364200000|2022-04-19 10:30:00|11313.1|11311.1|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|856
1650364500000|2022-04-19 10:35:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|501
1650364800000|2022-04-19 10:40:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|607
1650365100000|2022-04-19 10:45:00|11313.5|11311.5|11310.8|11308.8|11313.9|11311.9|11310|11308|1344
1650365400000|2022-04-19 10:50:00|11310.4|11308.4|11311.5|11309.5|11312.3|11310.3|11310.4|11308.4|720
1650365700000|2022-04-19 10:55:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310|11308|1204
1650366000000|2022-04-19 11:00:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11309.2|11307.2|1260
1650366300000|2022-04-19 11:05:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|1192
1650366600000|2022-04-19 11:10:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|999
1650366900000|2022-04-19 11:15:00|11313.9|11311.9|11310.8|11308.8|11313.9|11311.9|11310|11308|1492
1650367200000|2022-04-19 11:20:00|11310|11308|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|537
1650367500000|2022-04-19 11:25:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|1467
1650367800000|2022-04-19 11:30:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|1902
1650368100000|2022-04-19 11:35:00|11310.4|11308.4|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1310
1650368400000|2022-04-19 11:40:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|1763
1650368700000|2022-04-19 11:45:00|11312.3|11310.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|2497
1650369000000|2022-04-19 11:50:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|2196
1650369300000|2022-04-19 11:55:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|1345
1650369600000|2022-04-19 12:00:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11310.8|11308.8|1899
1650369900000|2022-04-19 12:05:00|11313.5|11311.5|11311.5|11309.5|11313.5|11311.5|11310.8|11308.8|1782
1650370200000|2022-04-19 12:10:00|11309.6|11307.6|11308.8|11306.8|11310|11308|11307.6|11305.6|4519
1650370500000|2022-04-19 12:15:00|11308.4|11306.4|11311.5|11309.5|11311.5|11309.5|11308.4|11306.4|2147
1650370800000|2022-04-19 12:20:00|11312.3|11310.3|11301.4|11299.4|11312.3|11310.3|11299.8|11297.8|5713
1650371100000|2022-04-19 12:25:00|11302.2|11300.2|11303|11301|11304.5|11302.5|11301.4|11299.4|2199
1650371400000|2022-04-19 12:30:00|11303.7|11301.7|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|2834
1650371700000|2022-04-19 12:35:00|11301.4|11299.4|11297.1|11295.1|11302.2|11300.2|11295.9|11293.9|6169
1650372000000|2022-04-19 12:40:00|11296.7|11294.7|11291.2|11289.2|11299.8|11297.8|11291.2|11289.2|5400
1650372300000|2022-04-19 12:45:00|11290.5|11288.5|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|4826
1650372600000|2022-04-19 12:50:00|11289.7|11287.7|11288.1|11286.1|11291.2|11289.2|11286.5|11284.5|4530
1650372900000|2022-04-19 12:55:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11281.9|11279.9|9182
1650373200000|2022-04-19 13:00:00|11288.1|11286.1|11281.9|11279.9|11288.1|11286.1|11281.1|11279.1|4386
1650373500000|2022-04-19 13:05:00|11282.6|11280.6|11285|11283|11285|11283|11278|11276|5220
1650373800000|2022-04-19 13:10:00|11284.2|11282.2|11288.1|11286.1|11288.9|11286.9|11284.2|11282.2|4083
1650374100000|2022-04-19 13:15:00|11287.7|11285.7|11284.2|11282.2|11288.1|11286.1|11283.4|11281.4|5646
1650374400000|2022-04-19 13:20:00|11285|11283|11290.5|11288.5|11290.5|11288.5|11283.4|11281.4|3582
1650374700000|2022-04-19 13:25:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11287.3|11285.3|4389
1650375000000|2022-04-19 13:30:00|11288.1|11286.1|11285|11283|11290.1|11288.1|11285|11283|3772
1650375300000|2022-04-19 13:35:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11283.4|11281.4|4178
1650375600000|2022-04-19 13:40:00|11284.6|11282.6|11289.7|11287.7|11290.5|11288.5|11284.2|11282.2|4490
1650375900000|2022-04-19 13:45:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2993
1650376200000|2022-04-19 13:50:00|11288.9|11286.9|11283.4|11281.4|11289.7|11287.7|11283.4|11281.4|5917
1650376500000|2022-04-19 13:55:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|3001
1650376800000|2022-04-19 14:00:00|11281.9|11279.9|11282.6|11280.6|11283.8|11281.8|11278.7|11276.7|3035
1650377100000|2022-04-19 14:05:00|11281.9|11279.9|11285|11283|11285|11283|11281.9|11279.9|1631
1650377400000|2022-04-19 14:10:00|11285.8|11283.8|11282.6|11280.6|11287.3|11285.3|11281.9|11279.9|2929
1650377700000|2022-04-19 14:15:00|11281.9|11279.9|11286.2|11284.2|11286.5|11284.5|11280.3|11278.3|3078
1650378000000|2022-04-19 14:20:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|2350
1650378300000|2022-04-19 14:25:00|11285|11283|11285|11283|11286.5|11284.5|11284.2|11282.2|2577
1650378600000|2022-04-19 14:30:00|11284.6|11282.6|11282.6|11280.6|11285|11283|11281.1|11279.1|2990
1650378900000|2022-04-19 14:35:00|11283|11281|11285.8|11283.8|11286.5|11284.5|11282.6|11280.6|1482
1650379200000|2022-04-19 14:40:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11281.9|11279.9|2507
1650379500000|2022-04-19 14:45:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11283.4|11281.4|3850
1650379800000|2022-04-19 14:50:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11284.2|11282.2|3981
1650380100000|2022-04-19 14:55:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11284.2|11282.2|1686
1650380400000|2022-04-19 15:00:00|11284.2|11282.2|11287.3|11285.3|11288.9|11286.9|11284.2|11282.2|3392
1650380700000|2022-04-19 15:05:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|2163
1650381000000|2022-04-19 15:10:00|11288.1|11286.1|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|2495
1650381300000|2022-04-19 15:15:00|11290.5|11288.5|11292|11290|11292.8|11290.8|11289.7|11287.7|2807
1650381600000|2022-04-19 15:20:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|3433
1650381900000|2022-04-19 15:25:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292|11290|2372
1650382200000|2022-04-19 15:30:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|2712
1650382500000|2022-04-19 15:35:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|1431
1650382800000|2022-04-19 15:40:00|11292.8|11290.8|11291.2|11289.2|11292.8|11290.8|11289.7|11287.7|2799
1650383100000|2022-04-19 15:45:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|1780
1650383400000|2022-04-19 15:50:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11289.7|11287.7|2979
1650383700000|2022-04-19 15:55:00|11292|11290|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|1099
1650384000000|2022-04-19 16:00:00|11294.8|11292.8|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1537
1650384300000|2022-04-19 16:05:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11289.7|11287.7|1276
1650384600000|2022-04-19 16:10:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|865
1650384900000|2022-04-19 16:15:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1925
1650385200000|2022-04-19 16:20:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11285|11283|1874
1650385500000|2022-04-19 16:25:00|11284.2|11282.2|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|2311
1650385800000|2022-04-19 16:30:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|2320
1650386100000|2022-04-19 16:35:00|11282.6|11280.6|11284.2|11282.2|11284.6|11282.6|11280.3|11278.3|3686
1650386400000|2022-04-19 16:40:00|11283.4|11281.4|11284.2|11282.2|11285|11283|11282.6|11280.6|2689
1650386700000|2022-04-19 16:45:00|11285|11283|11285|11283|11285.8|11283.8|11284.2|11282.2|1375
1650387000000|2022-04-19 16:50:00|11284.2|11282.2|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|1237
1650387300000|2022-04-19 16:55:00|11286.2|11284.2|11286.5|11284.5|11288.1|11286.1|11284.2|11282.2|2062
1650387600000|2022-04-19 17:00:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|1914
1650387900000|2022-04-19 17:05:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285|11283|2199
1650388200000|2022-04-19 17:10:00|11286.2|11284.2|11285|11283|11286.2|11284.2|11284.2|11282.2|2211
1650388500000|2022-04-19 17:15:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|876
1650388800000|2022-04-19 17:20:00|11284.6|11282.6|11285|11283|11285|11283|11284.2|11282.2|553
1650389100000|2022-04-19 17:25:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11283.4|11281.4|1192
1650389400000|2022-04-19 17:30:00|11285.8|11283.8|11282.6|11280.6|11285.8|11283.8|11282.6|11280.6|1332
1650389700000|2022-04-19 17:35:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|1977
1650390000000|2022-04-19 17:40:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|2024
1650390300000|2022-04-19 17:45:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|1769
1650390600000|2022-04-19 17:50:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|953
1650390900000|2022-04-19 17:55:00|11280.3|11278.3|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|682
1650391200000|2022-04-19 18:00:00|11281.1|11279.1|11281.9|11279.9|11282.6|11280.6|11280.3|11278.3|2271
1650391500000|2022-04-19 18:05:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|1547
1650391800000|2022-04-19 18:10:00|11279.5|11277.5|11277.2|11275.2|11279.5|11277.5|11274|11272|2626
1650392100000|2022-04-19 18:15:00|11276.4|11274.4|11274|11272|11277.2|11275.2|11273.3|11271.3|3203
1650392400000|2022-04-19 18:20:00|11273.3|11271.3|11270.1|11268.1|11273.3|11271.3|11268.6|11266.6|6393
1650392700000|2022-04-19 18:25:00|11269.4|11267.4|11270.9|11268.9|11270.9|11268.9|11268.6|11266.6|8605
1650393000000|2022-04-19 18:30:00|11270.5|11268.5|11271.7|11269.7|11271.7|11269.7|11269|11267|1875
1650393300000|2022-04-19 18:35:00|11272.5|11270.5|11273.3|11271.3|11274|11272|11272.5|11270.5|1643
1650393600000|2022-04-19 18:40:00|11272.5|11270.5|11273.3|11271.3|11274|11272|11272.5|11270.5|1709
1650393900000|2022-04-19 18:45:00|11272.5|11270.5|11272.5|11270.5|11273.3|11271.3|11270.9|11268.9|1440
1650394200000|2022-04-19 18:50:00|11271.7|11269.7|11271.7|11269.7|11272.5|11270.5|11270.9|11268.9|3792
1650394500000|2022-04-19 18:55:00|11272.5|11270.5|11274|11272|11274.8|11272.8|11271.7|11269.7|4037
1650394800000|2022-04-19 19:00:00|11274.8|11272.8|11272.5|11270.5|11274.8|11272.8|11271.7|11269.7|1931
1650395100000|2022-04-19 19:05:00|11273.3|11271.3|11271.7|11269.7|11274|11272|11271.7|11269.7|1475
1650395400000|2022-04-19 19:10:00|11272.5|11270.5|11271.7|11269.7|11272.5|11270.5|11271.7|11269.7|1468
1650395700000|2022-04-19 19:15:00|11272.1|11270.1|11271.7|11269.7|11272.5|11270.5|11270.9|11268.9|2020
1650396000000|2022-04-19 19:20:00|11272.1|11270.1|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|1950
1650396300000|2022-04-19 19:25:00|11269.4|11267.4|11264.7|11262.7|11270.1|11268.1|11264.7|11262.7|5348
1650396600000|2022-04-19 19:30:00|11265.5|11263.5|11257.6|11255.6|11266.2|11264.2|11256.9|11254.9|8384
1650396900000|2022-04-19 19:35:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11254.5|11252.5|5090
1650397200000|2022-04-19 19:40:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11257.6|11255.6|4629
1650397500000|2022-04-19 19:45:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11256.9|11254.9|2334
1650397800000|2022-04-19 19:50:00|11258|11256|11257.3|11255.3|11259.2|11257.2|11255.3|11253.3|5149
1650398100000|2022-04-19 19:55:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11256.1|11254.1|5906
1650398400000|2022-04-19 20:00:00|11257.6|11255.6|11261.5|11259.5|11263.1|11261.1|11256.9|11254.9|17614
1650398700000|2022-04-19 20:05:00|11261.2|11259.2|11260|11258|11263.1|11261.1|11259.2|11257.2|5833
1650399000000|2022-04-19 20:10:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11258.4|11256.4|1712
1650399300000|2022-04-19 20:15:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|2545
1650399600000|2022-04-19 20:20:00|11261.5|11259.5|11261.5|11259.5|11263.1|11261.1|11260|11258|1861
1650399900000|2022-04-19 20:25:00|11260.8|11258.8|11260|11258|11262.3|11260.3|11259.2|11257.2|2354
1650400200000|2022-04-19 20:30:00|11260.8|11258.8|11260|11258|11261.5|11259.5|11259.2|11257.2|1880
1650400500000|2022-04-19 20:35:00|11260.8|11258.8|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|2030
1650400800000|2022-04-19 20:40:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11260|11258|1963
1650401100000|2022-04-19 20:45:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11257.6|11255.6|1184
1650401400000|2022-04-19 20:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|1948
1650401700000|2022-04-19 20:55:00|11259.6|11257.6|11260|11258|11260|11258|11259.2|11257.2|2266
1650405600000|2022-04-19 22:00:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11256.9|11254.9|663
1650405900000|2022-04-19 22:05:00|11258.8|11256.8|11260.8|11258.8|11260.8|11258.8|11257.6|11255.6|503
1650406200000|2022-04-19 22:10:00|11260|11258|11262.3|11260.3|11263.1|11261.1|11260|11258|648
1650406500000|2022-04-19 22:15:00|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|333
1650406800000|2022-04-19 22:20:00|11262.3|11260.3|11260|11258|11262.3|11260.3|11260|11258|343
1650407100000|2022-04-19 22:25:00|11259.6|11257.6|11259.2|11257.2|11259.6|11257.6|11259.2|11257.2|339
1650407400000|2022-04-19 22:30:00|11258.4|11256.4|11260|11258|11260|11258|11258.4|11256.4|226
1650407700000|2022-04-19 22:35:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11257.6|11255.6|765
1650408000000|2022-04-19 22:40:00|11258|11256|11260.8|11258.8|11261.5|11259.5|11258|11256|744
1650408300000|2022-04-19 22:45:00|11260|11258|11260|11258|11260.4|11258.4|11260|11258|74
1650408600000|2022-04-19 22:50:00|11260.4|11258.4|11259.2|11257.2|11260.4|11258.4|11259.2|11257.2|54
1650408900000|2022-04-19 22:55:00|11259.6|11257.6|11260|11258|11260|11258|11259.2|11257.2|81
1650409200000|2022-04-19 23:00:00|11258.8|11256.8|11260|11258|11260.8|11258.8|11258.4|11256.4|278
1650409500000|2022-04-19 23:05:00|11259.6|11257.6|11257.3|11255.3|11259.6|11257.6|11256.9|11254.9|223
1650409800000|2022-04-19 23:10:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11254.5|11252.5|741
1650410100000|2022-04-19 23:15:00|11257.6|11255.6|11256.5|11254.5|11257.6|11255.6|11256.1|11254.1|312
1650410400000|2022-04-19 23:20:00|11256.1|11254.1|11255.3|11253.3|11256.5|11254.5|11255.3|11253.3|101
1650410700000|2022-04-19 23:25:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11251|11249|574
1650411000000|2022-04-19 23:30:00|11251.8|11249.8|11253.7|11251.7|11253.7|11251.7|11251.4|11249.4|759
1650411300000|2022-04-19 23:35:00|11253|11251|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|344
1650411600000|2022-04-19 23:40:00|11251|11249|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|240
1650411900000|2022-04-19 23:45:00|11251.8|11249.8|11251|11249|11252.6|11250.6|11251|11249|76
1650412200000|2022-04-19 23:50:00|11250.6|11248.6|11251.4|11249.4|11251.8|11249.8|11250.6|11248.6|112
1650412500000|2022-04-19 23:55:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|117
1650412800000|2022-04-20 00:00:00|11252.2|11250.2|11250.6|11248.6|11253.3|11251.3|11249.8|11247.8|949
1650413100000|2022-04-20 00:05:00|11251|11249|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|416
1650413400000|2022-04-20 00:10:00|11251|11249|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|361
1650413700000|2022-04-20 00:15:00|11249.8|11247.8|11254.5|11252.5|11254.5|11252.5|11249.8|11247.8|357
1650414000000|2022-04-20 00:20:00|11255.3|11253.3|11253|11251|11255.3|11253.3|11253|11251|522
1650414300000|2022-04-20 00:25:00|11252.2|11250.2|11251.4|11249.4|11253.7|11251.7|11249.8|11247.8|608
1650414600000|2022-04-20 00:30:00|11250.6|11248.6|11250.2|11248.2|11251.8|11249.8|11249.8|11247.8|751
1650414900000|2022-04-20 00:35:00|11249.8|11247.8|11248.3|11246.3|11251|11249|11247.9|11245.9|935
1650415200000|2022-04-20 00:40:00|11247.9|11245.9|11244.4|11242.4|11248.3|11246.3|11244.4|11242.4|855
1650415500000|2022-04-20 00:45:00|11244|11242|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1440
1650415800000|2022-04-20 00:50:00|11243.2|11241.2|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|1384
1650416100000|2022-04-20 00:55:00|11242.8|11240.8|11244.4|11242.4|11245.9|11243.9|11242.8|11240.8|841
1650416400000|2022-04-20 01:00:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242|11240|342
1650416700000|2022-04-20 01:05:00|11244.4|11242.4|11245.9|11243.9|11247.5|11245.5|11243.6|11241.6|422
1650417000000|2022-04-20 01:10:00|11246.7|11244.7|11247.5|11245.5|11249|11247|11244.4|11242.4|828
1650417300000|2022-04-20 01:15:00|11248.3|11246.3|11251.4|11249.4|11252.6|11250.6|11247.9|11245.9|390
1650417600000|2022-04-20 01:20:00|11252.2|11250.2|11252.6|11250.6|11254.5|11252.5|11251.4|11249.4|594
1650417900000|2022-04-20 01:25:00|11253|11251|11249.8|11247.8|11253|11251|11249.8|11247.8|752
1650418200000|2022-04-20 01:30:00|11250.2|11248.2|11250.2|11248.2|11251.4|11249.4|11249|11247|613
1650418500000|2022-04-20 01:35:00|11250.6|11248.6|11245.9|11243.9|11250.6|11248.6|11245.9|11243.9|352
1650418800000|2022-04-20 01:40:00|11246.3|11244.3|11246.7|11244.7|11246.7|11244.7|11245.9|11243.9|428
1650419100000|2022-04-20 01:45:00|11247.5|11245.5|11248.3|11246.3|11248.3|11246.3|11247.5|11245.5|243
1650419400000|2022-04-20 01:50:00|11247.5|11245.5|11251.4|11249.4|11252.2|11250.2|11247.5|11245.5|560
1650419700000|2022-04-20 01:55:00|11251|11249|11250.6|11248.6|11251.4|11249.4|11247.9|11245.9|582
1650420000000|2022-04-20 02:00:00|11251.4|11249.4|11249.8|11247.8|11251.4|11249.4|11249.8|11247.8|200
1650420300000|2022-04-20 02:05:00|11249|11247|11247.5|11245.5|11249.8|11247.8|11246.7|11244.7|844
1650420600000|2022-04-20 02:10:00|11247.9|11245.9|11249.8|11247.8|11249.8|11247.8|11247.5|11245.5|863
1650420900000|2022-04-20 02:15:00|11250.6|11248.6|11251.4|11249.4|11251.4|11249.4|11249.4|11247.4|190
1650421200000|2022-04-20 02:20:00|11251.8|11249.8|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|665
1650421500000|2022-04-20 02:25:00|11255.3|11253.3|11256.5|11254.5|11257.6|11255.6|11254.5|11252.5|1024
1650421800000|2022-04-20 02:30:00|11256.9|11254.9|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|1112
1650422100000|2022-04-20 02:35:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|255
1650422400000|2022-04-20 02:40:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|117
1650422700000|2022-04-20 02:45:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|334
1650423000000|2022-04-20 02:50:00|11257.6|11255.6|11254.9|11252.9|11257.6|11255.6|11254.5|11252.5|794
1650423300000|2022-04-20 02:55:00|11255.3|11253.3|11257.6|11255.6|11258.4|11256.4|11254.5|11252.5|548
1650423600000|2022-04-20 03:00:00|11259.2|11257.2|11261.5|11259.5|11263.9|11261.9|11259.2|11257.2|2197
1650423900000|2022-04-20 03:05:00|11262.3|11260.3|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|390
1650424200000|2022-04-20 03:10:00|11262.3|11260.3|11266.2|11264.2|11267|11265|11262.3|11260.3|1998
1650424500000|2022-04-20 03:15:00|11267|11265|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|1210
1650424800000|2022-04-20 03:20:00|11269|11267|11270.1|11268.1|11271.7|11269.7|11268.6|11266.6|1638
1650425100000|2022-04-20 03:25:00|11270.9|11268.9|11271.7|11269.7|11272.5|11270.5|11270.1|11268.1|837
1650425400000|2022-04-20 03:30:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|1363
1650425700000|2022-04-20 03:35:00|11269.8|11267.8|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|457
1650426000000|2022-04-20 03:40:00|11269.8|11267.8|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|464
1650426300000|2022-04-20 03:45:00|11268.6|11266.6|11267|11265|11269.4|11267.4|11267|11265|1466
1650426600000|2022-04-20 03:50:00|11267.4|11265.4|11268.6|11266.6|11269.4|11267.4|11267|11265|549
1650426900000|2022-04-20 03:55:00|11267.8|11265.8|11269|11267|11269.4|11267.4|11267.8|11265.8|713
1650427200000|2022-04-20 04:00:00|11268.6|11266.6|11264.7|11262.7|11268.6|11266.6|11263.9|11261.9|1282
1650427500000|2022-04-20 04:05:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|327
1650427800000|2022-04-20 04:10:00|11264.7|11262.7|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|286
1650428100000|2022-04-20 04:15:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11261.9|11259.9|750
1650428400000|2022-04-20 04:20:00|11261.9|11259.9|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|195
1650428700000|2022-04-20 04:25:00|11263.9|11261.9|11262.3|11260.3|11263.9|11261.9|11262.3|11260.3|319
1650429000000|2022-04-20 04:30:00|11262.7|11260.7|11263.1|11261.1|11263.1|11261.1|11262.3|11260.3|394
1650429300000|2022-04-20 04:35:00|11262.3|11260.3|11258.4|11256.4|11262.3|11260.3|11258.4|11256.4|411
1650429600000|2022-04-20 04:40:00|11258.8|11256.8|11261.5|11259.5|11261.5|11259.5|11258.8|11256.8|196
1650429900000|2022-04-20 04:45:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|507
1650430200000|2022-04-20 04:50:00|11260.8|11258.8|11261.5|11259.5|11262.3|11260.3|11260|11258|132
1650430500000|2022-04-20 04:55:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|147
1650430800000|2022-04-20 05:00:00|11262.3|11260.3|11262.3|11260.3|11263.9|11261.9|11262.3|11260.3|309
1650431100000|2022-04-20 05:05:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11260|11258|253
1650431400000|2022-04-20 05:10:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11260|11258|338
1650431700000|2022-04-20 05:15:00|11261.2|11259.2|11261.9|11259.9|11261.9|11259.9|11260.8|11258.8|75
1650432000000|2022-04-20 05:20:00|11261.5|11259.5|11260|11258|11262.3|11260.3|11260|11258|83
1650432300000|2022-04-20 05:25:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|133
1650432600000|2022-04-20 05:30:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|296
1650432900000|2022-04-20 05:35:00|11260|11258|11259.2|11257.2|11260|11258|11257.6|11255.6|690
1650433200000|2022-04-20 05:40:00|11258.8|11256.8|11260|11258|11260|11258|11258.4|11256.4|225
1650433500000|2022-04-20 05:45:00|11259.2|11257.2|11260|11258|11261.5|11259.5|11258.4|11256.4|293
1650433800000|2022-04-20 05:50:00|11260.4|11258.4|11263.1|11261.1|11263.1|11261.1|11260|11258|325
1650434100000|2022-04-20 05:55:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|229
1650434400000|2022-04-20 06:00:00|11262.3|11260.3|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|373
1650434700000|2022-04-20 06:05:00|11263.1|11261.1|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|253
1650435000000|2022-04-20 06:10:00|11262.7|11260.7|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|642
1650435300000|2022-04-20 06:15:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11258.4|11256.4|410
1650435600000|2022-04-20 06:20:00|11260.8|11258.8|11257.6|11255.6|11260.8|11258.8|11257.6|11255.6|405
1650435900000|2022-04-20 06:25:00|11258.4|11256.4|11257.6|11255.6|11259.2|11257.2|11256.1|11254.1|558
1650436200000|2022-04-20 06:30:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.1|11254.1|311
1650436500000|2022-04-20 06:35:00|11257.6|11255.6|11260.8|11258.8|11260.8|11258.8|11257.6|11255.6|242
1650436800000|2022-04-20 06:40:00|11261.5|11259.5|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|390
1650437100000|2022-04-20 06:45:00|11262.7|11260.7|11261.5|11259.5|11263.9|11261.9|11261.5|11259.5|360
1650437400000|2022-04-20 06:50:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11260|11258|1015
1650437700000|2022-04-20 06:55:00|11260|11258|11262.3|11260.3|11262.3|11260.3|11260|11258|621
1650438000000|2022-04-20 07:00:00|11263.1|11261.1|11267.8|11265.8|11268.6|11266.6|11263.1|11261.1|1846
1650438300000|2022-04-20 07:05:00|11268.2|11266.2|11272.5|11270.5|11272.5|11270.5|11267.8|11265.8|1947
1650438600000|2022-04-20 07:10:00|11271.7|11269.7|11272.5|11270.5|11273.3|11271.3|11270.1|11268.1|1348
1650438900000|2022-04-20 07:15:00|11272.1|11270.1|11274.8|11272.8|11275.6|11273.6|11271.7|11269.7|1309
1650439200000|2022-04-20 07:20:00|11274|11272|11274.8|11272.8|11277.2|11275.2|11273.3|11271.3|2019
1650439500000|2022-04-20 07:25:00|11275.6|11273.6|11274|11272|11275.6|11273.6|11273.3|11271.3|888
1650439800000|2022-04-20 07:30:00|11273.3|11271.3|11272.5|11270.5|11276.4|11274.4|11272.5|11270.5|984
1650440100000|2022-04-20 07:35:00|11272.1|11270.1|11274.8|11272.8|11276.4|11274.4|11271.7|11269.7|1350
1650440400000|2022-04-20 07:40:00|11274|11272|11274.8|11272.8|11277.2|11275.2|11274|11272|687
1650440700000|2022-04-20 07:45:00|11274|11272|11277.2|11275.2|11277.2|11275.2|11274|11272|1038
1650441000000|2022-04-20 07:50:00|11276.4|11274.4|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|994
1650441300000|2022-04-20 07:55:00|11278.3|11276.3|11277.2|11275.2|11278.7|11276.7|11277.2|11275.2|1091
1650441600000|2022-04-20 08:00:00|11276.8|11274.8|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|908
1650441900000|2022-04-20 08:05:00|11276|11274|11276|11274|11276.4|11274.4|11274|11272|1395
1650442200000|2022-04-20 08:10:00|11275.6|11273.6|11278|11276|11278|11276|11275.6|11273.6|704
1650442500000|2022-04-20 08:15:00|11277.2|11275.2|11277.2|11275.2|11277.2|11275.2|11277.2|11275.2|285
1650442800000|2022-04-20 08:20:00|11276.4|11274.4|11275.6|11273.6|11276.4|11274.4|11275.6|11273.6|1043
1650443100000|2022-04-20 08:25:00|11276.4|11274.4|11275.2|11273.2|11277.2|11275.2|11274.8|11272.8|1080
1650443400000|2022-04-20 08:30:00|11275.6|11273.6|11277.2|11275.2|11277.2|11275.2|11274.8|11272.8|632
1650443700000|2022-04-20 08:35:00|11277.6|11275.6|11278.7|11276.7|11279.5|11277.5|11277.6|11275.6|915
1650444000000|2022-04-20 08:40:00|11279.1|11277.1|11280.3|11278.3|11281.1|11279.1|11278|11276|823
1650444300000|2022-04-20 08:45:00|11279.9|11277.9|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|632
1650444600000|2022-04-20 08:50:00|11279.5|11277.5|11281.1|11279.1|11283.4|11281.4|11279.5|11277.5|2469
1650444900000|2022-04-20 08:55:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|236
1650445200000|2022-04-20 09:00:00|11279.5|11277.5|11275.6|11273.6|11280.3|11278.3|11274.8|11272.8|2182
1650445500000|2022-04-20 09:05:00|11275.2|11273.2|11278|11276|11278.7|11276.7|11274.8|11272.8|905
1650445800000|2022-04-20 09:10:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|694
1650446100000|2022-04-20 09:15:00|11278|11276|11277.2|11275.2|11278|11276|11276.4|11274.4|292
1650446400000|2022-04-20 09:20:00|11277.6|11275.6|11279.5|11277.5|11280.3|11278.3|11277.6|11275.6|387
1650446700000|2022-04-20 09:25:00|11279.1|11277.1|11281.9|11279.9|11282.6|11280.6|11278.7|11276.7|1019
1650447000000|2022-04-20 09:30:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1409
1650447300000|2022-04-20 09:35:00|11283.4|11281.4|11278.7|11276.7|11284.2|11282.2|11276.4|11274.4|3193
1650447600000|2022-04-20 09:40:00|11279.1|11277.1|11281.9|11279.9|11282.6|11280.6|11278|11276|778
1650447900000|2022-04-20 09:45:00|11281.5|11279.5|11278.7|11276.7|11281.9|11279.9|11278.7|11276.7|678
1650448200000|2022-04-20 09:50:00|11278|11276|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|656
1650448500000|2022-04-20 09:55:00|11276|11274|11283.4|11281.4|11284.2|11282.2|11276|11274|1659
1650448800000|2022-04-20 10:00:00|11283.8|11281.8|11287.3|11285.3|11288.9|11286.9|11283.4|11281.4|3627
1650449100000|2022-04-20 10:05:00|11286.5|11284.5|11288.9|11286.9|11288.9|11286.9|11285|11283|859
1650449400000|2022-04-20 10:10:00|11288.5|11286.5|11288.1|11286.1|11291.6|11289.6|11287.3|11285.3|1680
1650449700000|2022-04-20 10:15:00|11287.7|11285.7|11289.7|11287.7|11291.2|11289.2|11287.7|11285.7|1375
1650450000000|2022-04-20 10:20:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11289.7|11287.7|5170
1650450300000|2022-04-20 10:25:00|11290.5|11288.5|11292|11290|11292.8|11290.8|11288.9|11286.9|2884
1650450600000|2022-04-20 10:30:00|11291.2|11289.2|11289.7|11287.7|11291.6|11289.6|11288.9|11286.9|1167
1650450900000|2022-04-20 10:35:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|754
1650451200000|2022-04-20 10:40:00|11287.3|11285.3|11292.8|11290.8|11292.8|11290.8|11287.3|11285.3|577
1650451500000|2022-04-20 10:45:00|11292|11290|11292|11290|11294.4|11292.4|11290.5|11288.5|1561
1650451800000|2022-04-20 10:50:00|11292.8|11290.8|11292|11290|11294.4|11292.4|11291.2|11289.2|1459
1650452100000|2022-04-20 10:55:00|11291.2|11289.2|11288.9|11286.9|11293.6|11291.6|11288.1|11286.1|1533
1650452400000|2022-04-20 11:00:00|11289.7|11287.7|11290.5|11288.5|11292|11290|11288.9|11286.9|1253
1650452700000|2022-04-20 11:05:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|927
1650453000000|2022-04-20 11:10:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|1387
1650453300000|2022-04-20 11:15:00|11288.1|11286.1|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|1224
1650453600000|2022-04-20 11:20:00|11289.3|11287.3|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|575
1650453900000|2022-04-20 11:25:00|11290.1|11288.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|459
1650454200000|2022-04-20 11:30:00|11290.1|11288.1|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|881
1650454500000|2022-04-20 11:35:00|11292|11290|11290.5|11288.5|11292|11290|11290.5|11288.5|5377
1650454800000|2022-04-20 11:40:00|11289.7|11287.7|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2318
1650455100000|2022-04-20 11:45:00|11288.5|11286.5|11289.7|11287.7|11293.6|11291.6|11288.1|11286.1|1173
1650455400000|2022-04-20 11:50:00|11288.9|11286.9|11288.9|11286.9|11292|11290|11288.9|11286.9|2023
1650455700000|2022-04-20 11:55:00|11289.7|11287.7|11289.7|11287.7|11292|11290|11288.9|11286.9|1885
1650456000000|2022-04-20 12:00:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|2285
1650456300000|2022-04-20 12:05:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|2989
1650456600000|2022-04-20 12:10:00|11289.3|11287.3|11283.4|11281.4|11289.7|11287.7|11283.4|11281.4|3925
1650456900000|2022-04-20 12:15:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|3998
1650457200000|2022-04-20 12:20:00|11281.9|11279.9|11284.2|11282.2|11286.5|11284.5|11280.3|11278.3|5597
1650457500000|2022-04-20 12:25:00|11283.4|11281.4|11286.9|11284.9|11287.3|11285.3|11281.9|11279.9|2668
1650457800000|2022-04-20 12:30:00|11286.5|11284.5|11282.6|11280.6|11287.3|11285.3|11281.1|11279.1|5536
1650458100000|2022-04-20 12:35:00|11281.9|11279.9|11280.3|11278.3|11286.5|11284.5|11280.3|11278.3|2329
1650458400000|2022-04-20 12:40:00|11279.5|11277.5|11279.1|11277.1|11281.9|11279.9|11278.7|11276.7|3581
1650458700000|2022-04-20 12:45:00|11279.5|11277.5|11276.4|11274.4|11280.3|11278.3|11275.6|11273.6|4758
1650459000000|2022-04-20 12:50:00|11274.8|11272.8|11274|11272|11277.2|11275.2|11271.7|11269.7|5536
1650459300000|2022-04-20 12:55:00|11274.8|11272.8|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|3787
1650459600000|2022-04-20 13:00:00|11274.8|11272.8|11267.8|11265.8|11276.4|11274.4|11267|11265|5002
1650459900000|2022-04-20 13:05:00|11267|11265|11270.1|11268.1|11270.9|11268.9|11265.5|11263.5|7222
1650460200000|2022-04-20 13:10:00|11269.4|11267.4|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|2206
1650460500000|2022-04-20 13:15:00|11269.4|11267.4|11273.3|11271.3|11274|11272|11269.4|11267.4|2267
1650460800000|2022-04-20 13:20:00|11272.5|11270.5|11279.5|11277.5|11279.9|11277.9|11270.1|11268.1|3248
1650461100000|2022-04-20 13:25:00|11280.3|11278.3|11274.8|11272.8|11281.9|11279.9|11273.7|11271.7|5001
1650461400000|2022-04-20 13:30:00|11274|11272|11269.4|11267.4|11274.8|11272.8|11268.6|11266.6|4453
1650461700000|2022-04-20 13:35:00|11270.1|11268.1|11269.4|11267.4|11271.7|11269.7|11267.8|11265.8|3681
1650462000000|2022-04-20 13:40:00|11270.1|11268.1|11275.6|11273.6|11277.2|11275.2|11269.4|11267.4|4523
1650462300000|2022-04-20 13:45:00|11277.2|11275.2|11274|11272|11277.2|11275.2|11273.3|11271.3|1789
1650462600000|2022-04-20 13:50:00|11274.8|11272.8|11277.2|11275.2|11277.2|11275.2|11273.3|11271.3|2412
1650462900000|2022-04-20 13:55:00|11276.4|11274.4|11276.4|11274.4|11276.4|11274.4|11273.3|11271.3|2026
1650463200000|2022-04-20 14:00:00|11275.6|11273.6|11280.3|11278.3|11282.6|11280.6|11275.6|11273.6|4416
1650463500000|2022-04-20 14:05:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1738
1650463800000|2022-04-20 14:10:00|11283.4|11281.4|11278.7|11276.7|11285|11283|11278.7|11276.7|5268
1650464100000|2022-04-20 14:15:00|11279.5|11277.5|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|3308
1650464400000|2022-04-20 14:20:00|11281.9|11279.9|11285.8|11283.8|11286.5|11284.5|11281.9|11279.9|4540
1650464700000|2022-04-20 14:25:00|11286.5|11284.5|11283.4|11281.4|11287.3|11285.3|11281.9|11279.9|1871
1650465000000|2022-04-20 14:30:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|3391
1650465300000|2022-04-20 14:35:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11276.4|11274.4|2626
1650465600000|2022-04-20 14:40:00|11278.7|11276.7|11281.9|11279.9|11281.9|11279.9|11277.2|11275.2|3167
1650465900000|2022-04-20 14:45:00|11281.1|11279.1|11278|11276|11282.6|11280.6|11278|11276|2102
1650466200000|2022-04-20 14:50:00|11278.7|11276.7|11281.1|11279.1|11281.9|11279.9|11278|11276|3375
1650466500000|2022-04-20 14:55:00|11280.3|11278.3|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|3608
1650466800000|2022-04-20 15:00:00|11281.9|11279.9|11281.9|11279.9|11283.4|11281.4|11280.3|11278.3|3097
1650467100000|2022-04-20 15:05:00|11282.6|11280.6|11281.9|11279.9|11285.8|11283.8|11281.9|11279.9|3419
1650467400000|2022-04-20 15:10:00|11281.5|11279.5|11278.3|11276.3|11282.6|11280.6|11278|11276|1961
1650467700000|2022-04-20 15:15:00|11278|11276|11278.7|11276.7|11280.3|11278.3|11278|11276|1088
1650468000000|2022-04-20 15:20:00|11279.5|11277.5|11279.5|11277.5|11281.9|11279.9|11279.5|11277.5|1435
1650468300000|2022-04-20 15:25:00|11280.3|11278.3|11278|11276|11280.3|11278.3|11277.6|11275.6|1007
1650468600000|2022-04-20 15:30:00|11278.3|11276.3|11281.1|11279.1|11281.1|11279.1|11278|11276|1152
1650468900000|2022-04-20 15:35:00|11281.5|11279.5|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|1316
1650469200000|2022-04-20 15:40:00|11280.3|11278.3|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|2730
1650469500000|2022-04-20 15:45:00|11280.3|11278.3|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|3013
1650469800000|2022-04-20 15:50:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|1701
1650470100000|2022-04-20 15:55:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1440
1650470400000|2022-04-20 16:00:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|2263
1650470700000|2022-04-20 16:05:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|1532
1650471000000|2022-04-20 16:10:00|11281.9|11279.9|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|988
1650471300000|2022-04-20 16:15:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|2026
1650471600000|2022-04-20 16:20:00|11281.9|11279.9|11279.5|11277.5|11281.9|11279.9|11279.5|11277.5|1440
1650471900000|2022-04-20 16:25:00|11278.7|11276.7|11281.1|11279.1|11281.1|11279.1|11278.7|11276.7|833
1650472200000|2022-04-20 16:30:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11278.7|11276.7|1630
1650472500000|2022-04-20 16:35:00|11279.5|11277.5|11277.2|11275.2|11279.5|11277.5|11276.4|11274.4|2396
1650472800000|2022-04-20 16:40:00|11276.4|11274.4|11276.4|11274.4|11277.2|11275.2|11274|11272|2953
1650473100000|2022-04-20 16:45:00|11275.6|11273.6|11275.6|11273.6|11277.2|11275.2|11274|11272|2109
1650473400000|2022-04-20 16:50:00|11276|11274|11274.8|11272.8|11276|11274|11273.3|11271.3|3018
1650473700000|2022-04-20 16:55:00|11275.2|11273.2|11277.2|11275.2|11277.6|11275.6|11274.8|11272.8|1751
1650474000000|2022-04-20 17:00:00|11276.4|11274.4|11282.6|11280.6|11283.4|11281.4|11276.4|11274.4|3483
1650474300000|2022-04-20 17:05:00|11281.9|11279.9|11283.8|11281.8|11285.8|11283.8|11280.3|11278.3|4849
1650474600000|2022-04-20 17:10:00|11284.2|11282.2|11281.9|11279.9|11285|11283|11280.3|11278.3|3020
1650474900000|2022-04-20 17:15:00|11281.1|11279.1|11290.5|11288.5|11290.5|11288.5|11281.1|11279.1|4026
1650475200000|2022-04-20 17:20:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|6338
1650475500000|2022-04-20 17:25:00|11292.4|11290.4|11287.3|11285.3|11292.8|11290.8|11286.5|11284.5|3489
1650475800000|2022-04-20 17:30:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11285|11283|2777
1650476100000|2022-04-20 17:35:00|11288.1|11286.1|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|2313
1650476400000|2022-04-20 17:40:00|11288.1|11286.1|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|2611
1650476700000|2022-04-20 17:45:00|11285.8|11283.8|11281.9|11279.9|11287.3|11285.3|11281.9|11279.9|1851
1650477000000|2022-04-20 17:50:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11281.1|11279.1|2827
1650477300000|2022-04-20 17:55:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285|11283|1751
1650477600000|2022-04-20 18:00:00|11286.5|11284.5|11285.8|11283.8|11288.9|11286.9|11284.2|11282.2|2414
1650477900000|2022-04-20 18:05:00|11286.5|11284.5|11284.2|11282.2|11286.5|11284.5|11282.6|11280.6|1492
1650478200000|2022-04-20 18:10:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|1139
1650478500000|2022-04-20 18:15:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|1712
1650478800000|2022-04-20 18:20:00|11282.6|11280.6|11282.6|11280.6|11285.4|11283.4|11282.6|11280.6|1614
1650479100000|2022-04-20 18:25:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|979
1650479400000|2022-04-20 18:30:00|11283.4|11281.4|11282.6|11280.6|11286.5|11284.5|11282.3|11280.3|1698
1650479700000|2022-04-20 18:35:00|11283|11281|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|1768
1650480000000|2022-04-20 18:40:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11278.7|11276.7|3990
1650480300000|2022-04-20 18:45:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|1019
1650480600000|2022-04-20 18:50:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|2070
1650480900000|2022-04-20 18:55:00|11283.4|11281.4|11288.1|11286.1|11288.1|11286.1|11283.4|11281.4|7465
1650481200000|2022-04-20 19:00:00|11287.3|11285.3|11284.2|11282.2|11287.3|11285.3|11283.4|11281.4|2813
1650481500000|2022-04-20 19:05:00|11285|11283|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|1229
1650481800000|2022-04-20 19:10:00|11285.4|11283.4|11283.4|11281.4|11285.8|11283.8|11281.9|11279.9|2743
1650482100000|2022-04-20 19:15:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|444
1650482400000|2022-04-20 19:20:00|11281.9|11279.9|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|1578
1650482700000|2022-04-20 19:25:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|965
1650483000000|2022-04-20 19:30:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11279.5|11277.5|2016
1650483300000|2022-04-20 19:35:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|2602
1650483600000|2022-04-20 19:40:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|1119
1650483900000|2022-04-20 19:45:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11278.7|11276.7|2675
1650484200000|2022-04-20 19:50:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11281.1|11279.1|1865
1650484500000|2022-04-20 19:55:00|11282.6|11280.6|11285|11283|11286.5|11284.5|11282.6|11280.6|3103
1650484800000|2022-04-20 20:00:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11282.6|11280.6|4119
1650485100000|2022-04-20 20:05:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|1544
1650485400000|2022-04-20 20:10:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1137
1650485700000|2022-04-20 20:15:00|11281.9|11279.9|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|689
1650486000000|2022-04-20 20:20:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1141
1650486300000|2022-04-20 20:25:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|2114
1650486600000|2022-04-20 20:30:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|1349
1650486900000|2022-04-20 20:35:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|746
1650487200000|2022-04-20 20:40:00|11281.9|11279.9|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|1599
1650487500000|2022-04-20 20:45:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|1736
1650487800000|2022-04-20 20:50:00|11287.3|11285.3|11287.3|11285.3|11290.5|11288.5|11287.3|11285.3|1632
1650488100000|2022-04-20 20:55:00|11286.5|11284.5|11284.2|11282.2|11286.5|11284.5|11282.6|11280.6|1777
1650492000000|2022-04-20 22:00:00|11285.8|11283.8|11276.8|11274.8|11285.8|11283.8|11276.4|11274.4|924
1650492300000|2022-04-20 22:05:00|11277.2|11275.2|11276.4|11274.4|11277.6|11275.6|11275.6|11273.6|626
1650492600000|2022-04-20 22:10:00|11276.8|11274.8|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|194
1650492900000|2022-04-20 22:15:00|11274.8|11272.8|11274.8|11272.8|11276|11274|11274|11272|486
1650493200000|2022-04-20 22:20:00|11275.6|11273.6|11277.2|11275.2|11278|11276|11275.6|11273.6|207
1650493500000|2022-04-20 22:25:00|11278|11276|11276.8|11274.8|11278|11276|11276.4|11274.4|143
1650493800000|2022-04-20 22:30:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|256
1650494100000|2022-04-20 22:35:00|11279.5|11277.5|11278.7|11276.7|11279.5|11277.5|11278.7|11276.7|156
1650494400000|2022-04-20 22:40:00|11279.5|11277.5|11285|11283|11285.8|11283.8|11279.5|11277.5|532
1650494700000|2022-04-20 22:45:00|11285.8|11283.8|11285|11283|11288.9|11286.9|11285|11283|707
1650495000000|2022-04-20 22:50:00|11284.6|11282.6|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|258
1650495300000|2022-04-20 22:55:00|11285|11283|11285|11283|11285.8|11283.8|11285|11283|165
1650495600000|2022-04-20 23:00:00|11285.8|11283.8|11285|11283|11288.1|11286.1|11285|11283|280
1650495900000|2022-04-20 23:05:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11285|11283|99
1650496200000|2022-04-20 23:10:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|200
1650496500000|2022-04-20 23:15:00|11284.2|11282.2|11285.8|11283.8|11286.2|11284.2|11284.2|11282.2|276
1650496800000|2022-04-20 23:20:00|11285|11283|11283.4|11281.4|11285|11283|11282.6|11280.6|136
1650497100000|2022-04-20 23:25:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11281.1|11279.1|281
1650497400000|2022-04-20 23:30:00|11283|11281|11282.6|11280.6|11283|11281|11281.1|11279.1|307
1650497700000|2022-04-20 23:35:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|168
1650498000000|2022-04-20 23:40:00|11282.6|11280.6|11283|11281|11283|11281|11282.6|11280.6|150
1650498300000|2022-04-20 23:45:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|69
1650498600000|2022-04-20 23:50:00|11284.2|11282.2|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|312
1650498900000|2022-04-20 23:55:00|11283.4|11281.4|11286.2|11284.2|11286.5|11284.5|11283.4|11281.4|310
1650499200000|2022-04-21 00:00:00|11286.5|11284.5|11281.1|11279.1|11286.5|11284.5|11281.1|11279.1|166
1650499500000|2022-04-21 00:05:00|11281.5|11279.5|11278.7|11276.7|11281.9|11279.9|11277.2|11275.2|482
1650499800000|2022-04-21 00:10:00|11278|11276|11278|11276|11280.3|11278.3|11277.6|11275.6|292
1650500100000|2022-04-21 00:15:00|11277.6|11275.6|11277.2|11275.2|11279.1|11277.1|11275.6|11273.6|391
1650500400000|2022-04-21 00:20:00|11276.4|11274.4|11273.3|11271.3|11277.6|11275.6|11273.3|11271.3|1132
1650500700000|2022-04-21 00:25:00|11273.7|11271.7|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|713
1650501000000|2022-04-21 00:30:00|11275.2|11273.2|11274.8|11272.8|11275.2|11273.2|11273.3|11271.3|241
1650501300000|2022-04-21 00:35:00|11274.4|11272.4|11274|11272|11275.6|11273.6|11273.3|11271.3|399
1650501600000|2022-04-21 00:40:00|11274.8|11272.8|11275.6|11273.6|11275.6|11273.6|11274.8|11272.8|128
1650501900000|2022-04-21 00:45:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11274.8|11272.8|1201
1650502200000|2022-04-21 00:50:00|11275.2|11273.2|11274|11272|11275.6|11273.6|11273.3|11271.3|336
1650502500000|2022-04-21 00:55:00|11274.4|11272.4|11274.8|11272.8|11274.8|11272.8|11273.7|11271.7|236
1650502800000|2022-04-21 01:00:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|506
1650503100000|2022-04-21 01:05:00|11274|11272|11273.3|11271.3|11274.8|11272.8|11272.5|11270.5|406
1650503400000|2022-04-21 01:10:00|11272.9|11270.9|11274.8|11272.8|11274.8|11272.8|11272.5|11270.5|158
1650503700000|2022-04-21 01:15:00|11275.2|11273.2|11274|11272|11275.6|11273.6|11272.9|11270.9|142
1650504000000|2022-04-21 01:20:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11273.3|11271.3|270
1650504300000|2022-04-21 01:25:00|11273.7|11271.7|11270.9|11268.9|11273.7|11271.7|11270.1|11268.1|755
1650504600000|2022-04-21 01:30:00|11270.1|11268.1|11270.9|11268.9|11270.9|11268.9|11270.1|11268.1|116
1650504900000|2022-04-21 01:35:00|11271.7|11269.7|11270.9|11268.9|11271.7|11269.7|11270.9|11268.9|368
1650505200000|2022-04-21 01:40:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|919
1650505500000|2022-04-21 01:45:00|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|201
1650505800000|2022-04-21 01:50:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|935
1650506100000|2022-04-21 01:55:00|11268.6|11266.6|11267|11265|11269.4|11267.4|11267|11265|678
1650506400000|2022-04-21 02:00:00|11266.2|11264.2|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|1548
1650506700000|2022-04-21 02:05:00|11263.1|11261.1|11263.1|11261.1|11265.5|11263.5|11263.1|11261.1|1027
1650507000000|2022-04-21 02:10:00|11263.5|11261.5|11262.3|11260.3|11263.5|11261.5|11260.8|11258.8|996
1650507300000|2022-04-21 02:15:00|11262.7|11260.7|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|347
1650507600000|2022-04-21 02:20:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11261.5|11259.5|311
1650507900000|2022-04-21 02:25:00|11260.8|11258.8|11260|11258|11260.8|11258.8|11259.2|11257.2|367
1650508200000|2022-04-21 02:30:00|11260.8|11258.8|11262.7|11260.7|11263.1|11261.1|11260|11258|541
1650508500000|2022-04-21 02:35:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|481
1650508800000|2022-04-21 02:40:00|11262.7|11260.7|11262.7|11260.7|11263.1|11261.1|11262.3|11260.3|181
1650509100000|2022-04-21 02:45:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|490
1650509400000|2022-04-21 02:50:00|11262.7|11260.7|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|718
1650509700000|2022-04-21 02:55:00|11261.5|11259.5|11260.8|11258.8|11261.9|11259.9|11260.8|11258.8|7027
1650510000000|2022-04-21 03:00:00|11261.2|11259.2|11260|11258|11261.5|11259.5|11260|11258|683
1650510300000|2022-04-21 03:05:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11258.4|11256.4|1117
1650510600000|2022-04-21 03:10:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11259.2|11257.2|690
1650510900000|2022-04-21 03:15:00|11259.2|11257.2|11258.4|11256.4|11259.6|11257.6|11258|11256|496
1650511200000|2022-04-21 03:20:00|11259.2|11257.2|11260|11258|11260|11258|11259.2|11257.2|174
1650511500000|2022-04-21 03:25:00|11259.6|11257.6|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|257
1650511800000|2022-04-21 03:30:00|11259.6|11257.6|11258.4|11256.4|11259.6|11257.6|11257.6|11255.6|342
1650512100000|2022-04-21 03:35:00|11257.6|11255.6|11260.8|11258.8|11260.8|11258.8|11256.1|11254.1|1626
1650512400000|2022-04-21 03:40:00|11261.5|11259.5|11261.5|11259.5|11262.3|11260.3|11260.8|11258.8|938
1650512700000|2022-04-21 03:45:00|11262.3|11260.3|11261.2|11259.2|11262.7|11260.7|11261.2|11259.2|352
1650513000000|2022-04-21 03:50:00|11261.5|11259.5|11262.3|11260.3|11262.7|11260.7|11260.8|11258.8|490
1650513300000|2022-04-21 03:55:00|11262.7|11260.7|11265.1|11263.1|11265.5|11263.5|11262.3|11260.3|1534
1650513600000|2022-04-21 04:00:00|11265.5|11263.5|11264.7|11262.7|11265.5|11263.5|11264.3|11262.3|492
1650513900000|2022-04-21 04:05:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|594
1650514200000|2022-04-21 04:10:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11266.2|11264.2|433
1650514500000|2022-04-21 04:15:00|11265.5|11263.5|11267|11265|11267|11265|11264.7|11262.7|556
1650514800000|2022-04-21 04:20:00|11266.6|11264.6|11267|11265|11267|11265|11266.2|11264.2|106
1650515100000|2022-04-21 04:25:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|401
1650515400000|2022-04-21 04:30:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11264.7|11262.7|422
1650515700000|2022-04-21 04:35:00|11265.8|11263.8|11264.7|11262.7|11265.8|11263.8|11264.7|11262.7|164
1650516000000|2022-04-21 04:40:00|11265.1|11263.1|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|132
1650516300000|2022-04-21 04:45:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|238
1650516600000|2022-04-21 04:50:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|290
1650516900000|2022-04-21 04:55:00|11265.5|11263.5|11265.1|11263.1|11265.5|11263.5|11264.7|11262.7|161
1650517200000|2022-04-21 05:00:00|11264.7|11262.7|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|304
1650517500000|2022-04-21 05:05:00|11263.1|11261.1|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|214
1650517800000|2022-04-21 05:10:00|11261.9|11259.9|11260|11258|11262.3|11260.3|11259.2|11257.2|182
1650518100000|2022-04-21 05:15:00|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|369
1650518400000|2022-04-21 05:20:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11257.6|11255.6|348
1650518700000|2022-04-21 05:25:00|11257.6|11255.6|11260.4|11258.4|11260.8|11258.8|11257.6|11255.6|356
1650519000000|2022-04-21 05:30:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|328
1650519300000|2022-04-21 05:35:00|11259.6|11257.6|11260.8|11258.8|11261.2|11259.2|11259.2|11257.2|369
1650519600000|2022-04-21 05:40:00|11261.5|11259.5|11261.9|11259.9|11263.1|11261.1|11261.5|11259.5|546
1650519900000|2022-04-21 05:45:00|11262.3|11260.3|11260|11258|11262.3|11260.3|11259.2|11257.2|360
1650520200000|2022-04-21 05:50:00|11260.8|11258.8|11262.3|11260.3|11263.1|11261.1|11259.6|11257.6|485
1650520500000|2022-04-21 05:55:00|11262.7|11260.7|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|416
1650520800000|2022-04-21 06:00:00|11263.1|11261.1|11261.9|11259.9|11263.9|11261.9|11261.5|11259.5|533
1650521100000|2022-04-21 06:05:00|11262.3|11260.3|11260|11258|11262.3|11260.3|11259.2|11257.2|650
1650521400000|2022-04-21 06:10:00|11260.8|11258.8|11263.1|11261.1|11263.9|11261.9|11260|11258|694
1650521700000|2022-04-21 06:15:00|11262.3|11260.3|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|951
1650522000000|2022-04-21 06:20:00|11262.3|11260.3|11263.9|11261.9|11265.5|11263.5|11262.3|11260.3|632
1650522300000|2022-04-21 06:25:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|449
1650522600000|2022-04-21 06:30:00|11264.7|11262.7|11258.8|11256.8|11265.5|11263.5|11258.8|11256.8|1566
1650522900000|2022-04-21 06:35:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11257.6|11255.6|986
1650523200000|2022-04-21 06:40:00|11259.2|11257.2|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|993
1650523500000|2022-04-21 06:45:00|11261.5|11259.5|11264.7|11262.7|11265.5|11263.5|11261.5|11259.5|1056
1650523800000|2022-04-21 06:50:00|11265.1|11263.1|11265.5|11263.5|11267|11265|11264.7|11262.7|634
1650524100000|2022-04-21 06:55:00|11265.1|11263.1|11268.6|11266.6|11270.1|11268.1|11264.7|11262.7|1725
1650524400000|2022-04-21 07:00:00|11267.8|11265.8|11267.8|11265.8|11270.1|11268.1|11267|11265|929
1650524700000|2022-04-21 07:05:00|11268.6|11266.6|11268.6|11266.6|11270.9|11268.9|11267.8|11265.8|2874
1650525000000|2022-04-21 07:10:00|11267.8|11265.8|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|3073
1650525300000|2022-04-21 07:15:00|11270.9|11268.9|11274|11272|11274|11272|11270.9|11268.9|2957
1650525600000|2022-04-21 07:20:00|11273.3|11271.3|11273.3|11271.3|11274.8|11272.8|11270.9|11268.9|1977
1650525900000|2022-04-21 07:25:00|11272.5|11270.5|11275.6|11273.6|11275.6|11273.6|11270.9|11268.9|972
1650526200000|2022-04-21 07:30:00|11275.2|11273.2|11269.4|11267.4|11276.4|11274.4|11266.2|11264.2|3281
1650526500000|2022-04-21 07:35:00|11270.1|11268.1|11267.8|11265.8|11272.5|11270.5|11267|11265|1793
1650526800000|2022-04-21 07:40:00|11267|11265|11268.6|11266.6|11270.1|11268.1|11266.2|11264.2|1736
1650527100000|2022-04-21 07:45:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11267|11265|3780
1650527400000|2022-04-21 07:50:00|11268.6|11266.6|11269.4|11267.4|11270.1|11268.1|11267.8|11265.8|802
1650527700000|2022-04-21 07:55:00|11269.8|11267.8|11266.2|11264.2|11270.1|11268.1|11265.5|11263.5|1137
1650528000000|2022-04-21 08:00:00|11265.5|11263.5|11267.8|11265.8|11269.4|11267.4|11264.7|11262.7|1641
1650528300000|2022-04-21 08:05:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|461
1650528600000|2022-04-21 08:10:00|11268.6|11266.6|11269.4|11267.4|11270.1|11268.1|11266.2|11264.2|743
1650528900000|2022-04-21 08:15:00|11269.8|11267.8|11271.7|11269.7|11272.5|11270.5|11269.8|11267.8|609
1650529200000|2022-04-21 08:20:00|11272.1|11270.1|11266.2|11264.2|11272.5|11270.5|11265.5|11263.5|2119
1650529500000|2022-04-21 08:25:00|11265.5|11263.5|11263.1|11261.1|11266.2|11264.2|11263.1|11261.1|2851
1650529800000|2022-04-21 08:30:00|11262.3|11260.3|11264.7|11262.7|11266.2|11264.2|11261.5|11259.5|5855
1650530100000|2022-04-21 08:35:00|11265.5|11263.5|11265.5|11263.5|11267.8|11265.8|11264.7|11262.7|1943
1650530400000|2022-04-21 08:40:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11263.9|11261.9|519
1650530700000|2022-04-21 08:45:00|11265.1|11263.1|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|806
1650531000000|2022-04-21 08:50:00|11267|11265|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|941
1650531300000|2022-04-21 08:55:00|11267|11265|11266.2|11264.2|11267|11265|11264.7|11262.7|529
1650531600000|2022-04-21 09:00:00|11267|11265|11268.6|11266.6|11269|11267|11267|11265|1516
1650531900000|2022-04-21 09:05:00|11268.2|11266.2|11267.8|11265.8|11268.6|11266.6|11267|11265|686
1650532200000|2022-04-21 09:10:00|11267|11265|11263.1|11261.1|11269.4|11267.4|11262.3|11260.3|1163
1650532500000|2022-04-21 09:15:00|11263.5|11261.5|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|1233
1650532800000|2022-04-21 09:20:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|5259
1650533100000|2022-04-21 09:25:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|385
1650533400000|2022-04-21 09:30:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|602
1650533700000|2022-04-21 09:35:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|728
1650534000000|2022-04-21 09:40:00|11264.7|11262.7|11267|11265|11267|11265|11264.7|11262.7|334
1650534300000|2022-04-21 09:45:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11267|11265|398
1650534600000|2022-04-21 09:50:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267|11265|59
1650534900000|2022-04-21 09:55:00|11267|11265|11265.1|11263.1|11267.8|11265.8|11264.7|11262.7|951
1650535200000|2022-04-21 10:00:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11264.7|11262.7|356
1650535500000|2022-04-21 10:05:00|11267.8|11265.8|11268.6|11266.6|11269|11267|11267.8|11265.8|317
1650535800000|2022-04-21 10:10:00|11269.4|11267.4|11269.4|11267.4|11270.1|11268.1|11267.8|11265.8|210
1650536100000|2022-04-21 10:15:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|739
1650536400000|2022-04-21 10:20:00|11267|11265|11266.2|11264.2|11267|11265|11264.7|11262.7|335
1650536700000|2022-04-21 10:25:00|11265.5|11263.5|11267|11265|11267|11265|11265.5|11263.5|413
1650537000000|2022-04-21 10:30:00|11267.8|11265.8|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|409
1650537300000|2022-04-21 10:35:00|11265.8|11263.8|11264.7|11262.7|11268.2|11266.2|11263.1|11261.1|501
1650537600000|2022-04-21 10:40:00|11263.9|11261.9|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|573
1650537900000|2022-04-21 10:45:00|11266.2|11264.2|11265.5|11263.5|11267.8|11265.8|11264.7|11262.7|616
1650538200000|2022-04-21 10:50:00|11265.1|11263.1|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|836
1650538500000|2022-04-21 10:55:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|628
1650538800000|2022-04-21 11:00:00|11263.9|11261.9|11263.9|11261.9|11265.5|11263.5|11263.9|11261.9|926
1650539100000|2022-04-21 11:05:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11263.1|11261.1|867
1650539400000|2022-04-21 11:10:00|11265.5|11263.5|11264.7|11262.7|11265.5|11263.5|11264.7|11262.7|1094
1650539700000|2022-04-21 11:15:00|11265.5|11263.5|11263.1|11261.1|11265.5|11263.5|11261.5|11259.5|1166
1650540000000|2022-04-21 11:20:00|11262.3|11260.3|11264.7|11262.7|11264.7|11262.7|11262.3|11260.3|473
1650540300000|2022-04-21 11:25:00|11263.9|11261.9|11265.5|11263.5|11265.5|11263.5|11263.9|11261.9|549
1650540600000|2022-04-21 11:30:00|11266.2|11264.2|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|697
1650540900000|2022-04-21 11:35:00|11267|11265|11268.6|11266.6|11269.4|11267.4|11267|11265|567
1650541200000|2022-04-21 11:40:00|11269.4|11267.4|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|432
1650541500000|2022-04-21 11:45:00|11270.9|11268.9|11267|11265|11270.9|11268.9|11267|11265|1003
1650541800000|2022-04-21 11:50:00|11266.2|11264.2|11263.9|11261.9|11267|11265|11263.9|11261.9|781
1650542100000|2022-04-21 11:55:00|11264.7|11262.7|11267.8|11265.8|11267.8|11265.8|11263.1|11261.1|1990
1650542400000|2022-04-21 12:00:00|11267|11265|11267|11265|11267.8|11265.8|11265.5|11263.5|1754
1650542700000|2022-04-21 12:05:00|11266.2|11264.2|11271.7|11269.7|11272.5|11270.5|11266.2|11264.2|1361
1650543000000|2022-04-21 12:10:00|11270.9|11268.9|11269.4|11267.4|11271.7|11269.7|11268.6|11266.6|1626
1650543300000|2022-04-21 12:15:00|11270.1|11268.1|11273.3|11271.3|11273.3|11271.3|11269.4|11267.4|3658
1650543600000|2022-04-21 12:20:00|11272.5|11270.5|11264.7|11262.7|11272.5|11270.5|11263.9|11261.9|2861
1650543900000|2022-04-21 12:25:00|11265.5|11263.5|11262.3|11260.3|11266.2|11264.2|11260|11258|2992
1650544200000|2022-04-21 12:30:00|11261.9|11259.9|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|2815
1650544500000|2022-04-21 12:35:00|11260.8|11258.8|11267.8|11265.8|11267.8|11265.8|11260.8|11258.8|1829
1650544800000|2022-04-21 12:40:00|11268.6|11266.6|11271.7|11269.7|11271.7|11269.7|11267.8|11265.8|2434
1650545100000|2022-04-21 12:45:00|11270.9|11268.9|11271.3|11269.3|11274.8|11272.8|11270.1|11268.1|2833
1650545400000|2022-04-21 12:50:00|11270.9|11268.9|11270.9|11268.9|11274.8|11272.8|11270.1|11268.1|1662
1650545700000|2022-04-21 12:55:00|11271.7|11269.7|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|2501
1650546000000|2022-04-21 13:00:00|11270.5|11268.5|11268.2|11266.2|11271.7|11269.7|11265.5|11263.5|4529
1650546300000|2022-04-21 13:05:00|11267.8|11265.8|11263.1|11261.1|11268.6|11266.6|11261.5|11259.5|2938
1650546600000|2022-04-21 13:10:00|11262.3|11260.3|11258.4|11256.4|11267|11265|11256.9|11254.9|7530
1650546900000|2022-04-21 13:15:00|11259.2|11257.2|11256.1|11254.1|11260|11258|11255.7|11253.7|6012
1650547200000|2022-04-21 13:20:00|11254.5|11252.5|11260|11258|11260|11258|11253.7|11251.7|12580
1650547500000|2022-04-21 13:25:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11253|11251|5252
1650547800000|2022-04-21 13:30:00|11258.4|11256.4|11256.1|11254.1|11259.2|11257.2|11256.1|11254.1|3111
1650548100000|2022-04-21 13:35:00|11255.3|11253.3|11253.7|11251.7|11257.6|11255.6|11250.6|11248.6|3560
1650548400000|2022-04-21 13:40:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11249|11247|4571
1650548700000|2022-04-21 13:45:00|11253|11251|11248.3|11246.3|11253|11251|11246.7|11244.7|6965
1650549000000|2022-04-21 13:50:00|11247.5|11245.5|11252.2|11250.2|11253|11251|11247.5|11245.5|5001
1650549300000|2022-04-21 13:55:00|11251.4|11249.4|11242.8|11240.8|11253|11251|11242.8|11240.8|3897
1650549600000|2022-04-21 14:00:00|11242|11240|11247.5|11245.5|11249.8|11247.8|11242|11240|6077
1650549900000|2022-04-21 14:05:00|11248.3|11246.3|11244.4|11242.4|11249|11247|11244.4|11242.4|5453
1650550200000|2022-04-21 14:10:00|11245.1|11243.1|11241.2|11239.2|11246.7|11244.7|11240.5|11238.5|6729
1650550500000|2022-04-21 14:15:00|11242|11240|11244.4|11242.4|11245.9|11243.9|11242|11240|4483
1650550800000|2022-04-21 14:20:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|2685
1650551100000|2022-04-21 14:25:00|11245.9|11243.9|11249|11247|11249.8|11247.8|11245.9|11243.9|2116
1650551400000|2022-04-21 14:30:00|11248.3|11246.3|11246.7|11244.7|11250.6|11248.6|11245.1|11243.1|2663
1650551700000|2022-04-21 14:35:00|11247.1|11245.1|11243.6|11241.6|11249.8|11247.8|11242|11240|6174
1650552000000|2022-04-21 14:40:00|11242.8|11240.8|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2938
1650552300000|2022-04-21 14:45:00|11243.2|11241.2|11241.2|11239.2|11243.2|11241.2|11238.9|11236.9|3772
1650552600000|2022-04-21 14:50:00|11242|11240|11241.6|11239.6|11244.4|11242.4|11240.5|11238.5|4494
1650552900000|2022-04-21 14:55:00|11242|11240|11242.8|11240.8|11245.9|11243.9|11241.2|11239.2|4143
1650553200000|2022-04-21 15:00:00|11242.4|11240.4|11241.2|11239.2|11243.6|11241.6|11241.2|11239.2|3231
1650553500000|2022-04-21 15:05:00|11242|11240|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|1930
1650553800000|2022-04-21 15:10:00|11245.1|11243.1|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|4568
1650554100000|2022-04-21 15:15:00|11245.1|11243.1|11244.4|11242.4|11245.1|11243.1|11242.8|11240.8|4181
1650554400000|2022-04-21 15:20:00|11245.1|11243.1|11248.3|11246.3|11249|11247|11242.8|11240.8|3937
1650554700000|2022-04-21 15:25:00|11248.7|11246.7|11247.5|11245.5|11249.8|11247.8|11246.7|11244.7|3671
1650555000000|2022-04-21 15:30:00|11246.7|11244.7|11232.6|11230.6|11246.7|11244.7|11228.7|11226.7|8395
1650555300000|2022-04-21 15:35:00|11231.9|11229.9|11228.7|11226.7|11235|11233|11227.2|11225.2|5794
1650555600000|2022-04-21 15:40:00|11228|11226|11223.3|11221.3|11229.5|11227.5|11220.1|11218.1|9189
1650555900000|2022-04-21 15:45:00|11224|11222|11225.6|11223.6|11227.2|11225.2|11221.7|11219.7|7510
1650556200000|2022-04-21 15:50:00|11225.2|11223.2|11228|11226|11231.1|11229.1|11224|11222|8039
1650556500000|2022-04-21 15:55:00|11227.2|11225.2|11229.5|11227.5|11229.5|11227.5|11224.8|11222.8|5130
1650556800000|2022-04-21 16:00:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11225.6|11223.6|5550
1650557100000|2022-04-21 16:05:00|11229.5|11227.5|11227.2|11225.2|11231.9|11229.9|11227.2|11225.2|3242
1650557400000|2022-04-21 16:10:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|5935
1650557700000|2022-04-21 16:15:00|11227.6|11225.6|11226.4|11224.4|11228|11226|11224.8|11222.8|6024
1650558000000|2022-04-21 16:20:00|11227.2|11225.2|11221.7|11219.7|11228|11226|11220.1|11218.1|8461
1650558300000|2022-04-21 16:25:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11217.8|11215.8|20899
1650558600000|2022-04-21 16:30:00|11220.9|11218.9|11224|11222|11224|11222|11219.4|11217.4|4306
1650558900000|2022-04-21 16:35:00|11224.8|11222.8|11226.4|11224.4|11227.2|11225.2|11223.3|11221.3|2431
1650559200000|2022-04-21 16:40:00|11225.6|11223.6|11228|11226|11230.3|11228.3|11225.6|11223.6|3612
1650559500000|2022-04-21 16:45:00|11227.6|11225.6|11226|11224|11228|11226|11224.8|11222.8|2414
1650559800000|2022-04-21 16:50:00|11225.6|11223.6|11224|11222|11228.7|11226.7|11224|11222|4817
1650560100000|2022-04-21 16:55:00|11224.4|11222.4|11220.9|11218.9|11225.6|11223.6|11220.9|11218.9|3381
1650560400000|2022-04-21 17:00:00|11220.1|11218.1|11225.6|11223.6|11226.4|11224.4|11219.4|11217.4|4093
1650560700000|2022-04-21 17:05:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11220.9|11218.9|4801
1650561000000|2022-04-21 17:10:00|11225.2|11223.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|3600
1650561300000|2022-04-21 17:15:00|11224.8|11222.8|11222.5|11220.5|11225.6|11223.6|11213.1|11211.1|9204
1650561600000|2022-04-21 17:20:00|11223.3|11221.3|11223.3|11221.3|11225.6|11223.6|11221.7|11219.7|3912
1650561900000|2022-04-21 17:25:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11220.1|11218.1|5251
1650562200000|2022-04-21 17:30:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|5027
1650562500000|2022-04-21 17:35:00|11224|11222|11228.7|11226.7|11228.7|11226.7|11221.7|11219.7|3601
1650562800000|2022-04-21 17:40:00|11228|11226|11224.8|11222.8|11228|11226|11224|11222|2984
1650563100000|2022-04-21 17:45:00|11225.6|11223.6|11231.1|11229.1|11232.6|11230.6|11225.6|11223.6|3517
1650563400000|2022-04-21 17:50:00|11231.5|11229.5|11233.4|11231.4|11235|11233|11230.3|11228.3|1794
1650563700000|2022-04-21 17:55:00|11234.2|11232.2|11237.3|11235.3|11238.9|11236.9|11233.4|11231.4|3540
1650564000000|2022-04-21 18:00:00|11236.9|11234.9|11238.1|11236.1|11238.9|11236.9|11234.2|11232.2|4098
1650564300000|2022-04-21 18:05:00|11237.3|11235.3|11229.5|11227.5|11240.5|11238.5|11229.5|11227.5|5287
1650564600000|2022-04-21 18:10:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|2513
1650564900000|2022-04-21 18:15:00|11230.3|11228.3|11224|11222|11230.3|11228.3|11223.3|11221.3|3843
1650565200000|2022-04-21 18:20:00|11223.3|11221.3|11222.5|11220.5|11225.6|11223.6|11222.5|11220.5|2165
1650565500000|2022-04-21 18:25:00|11221.7|11219.7|11220.1|11218.1|11224|11222|11220.1|11218.1|4731
1650565800000|2022-04-21 18:30:00|11220.9|11218.9|11223.3|11221.3|11224|11222|11218.6|11216.6|1385
1650566100000|2022-04-21 18:35:00|11222.5|11220.5|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|1967
1650566400000|2022-04-21 18:40:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11224.8|11222.8|3416
1650566700000|2022-04-21 18:45:00|11227.2|11225.2|11232.6|11230.6|11233.4|11231.4|11227.2|11225.2|4970
1650567000000|2022-04-21 18:50:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|2718
1650567300000|2022-04-21 18:55:00|11231.9|11229.9|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|3662
1650567600000|2022-04-21 19:00:00|11231.1|11229.1|11234.2|11232.2|11235.8|11233.8|11229.9|11227.9|3407
1650567900000|2022-04-21 19:05:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11233.4|11231.4|2081
1650568200000|2022-04-21 19:10:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2362
1650568500000|2022-04-21 19:15:00|11236.2|11234.2|11237.3|11235.3|11238.9|11236.9|11236.2|11234.2|2401
1650568800000|2022-04-21 19:20:00|11238.1|11236.1|11239.7|11237.7|11241.2|11239.2|11238.1|11236.1|2154
1650569100000|2022-04-21 19:25:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.1|11236.1|2211
1650569400000|2022-04-21 19:30:00|11241.6|11239.6|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|1836
1650569700000|2022-04-21 19:35:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242|11240|2754
1650570000000|2022-04-21 19:40:00|11242.8|11240.8|11245.9|11243.9|11246.7|11244.7|11242.8|11240.8|1064
1650570300000|2022-04-21 19:45:00|11246.7|11244.7|11246.7|11244.7|11246.7|11244.7|11245.1|11243.1|1907
1650570600000|2022-04-21 19:50:00|11245.9|11243.9|11242.8|11240.8|11245.9|11243.9|11242|11240|2278
1650570900000|2022-04-21 19:55:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11238.9|11236.9|3494
1650571200000|2022-04-21 20:00:00|11241.2|11239.2|11242|11240|11243.6|11241.6|11240.5|11238.5|2577
1650571500000|2022-04-21 20:05:00|11243.6|11241.6|11245.1|11243.1|11245.1|11243.1|11242.8|11240.8|1252
1650571800000|2022-04-21 20:10:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11243.6|11241.6|1513
1650572100000|2022-04-21 20:15:00|11245.9|11243.9|11244.4|11242.4|11246.3|11244.3|11243.6|11241.6|1152
1650572400000|2022-04-21 20:20:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242|11240|1697
1650572700000|2022-04-21 20:25:00|11242.8|11240.8|11241.2|11239.2|11243.6|11241.6|11241.2|11239.2|1152
1650573000000|2022-04-21 20:30:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|878
1650573300000|2022-04-21 20:35:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1016
1650573600000|2022-04-21 20:40:00|11238.1|11236.1|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|858
1650573900000|2022-04-21 20:45:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1927
1650574200000|2022-04-21 20:50:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11233.4|11231.4|2724
1650574500000|2022-04-21 20:55:00|11237.3|11235.3|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|1638
1650578400000|2022-04-21 22:00:00|11231.5|11229.5|11226.4|11224.4|11232.6|11230.6|11224.8|11222.8|939
1650578700000|2022-04-21 22:05:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|314
1650579000000|2022-04-21 22:10:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11225.2|11223.2|416
1650579300000|2022-04-21 22:15:00|11226.4|11224.4|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|215
1650579600000|2022-04-21 22:20:00|11224|11222|11226.4|11224.4|11226.4|11224.4|11224|11222|495
1650579900000|2022-04-21 22:25:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|143
1650580200000|2022-04-21 22:30:00|11226.4|11224.4|11228|11226|11228|11226|11225.6|11223.6|369
1650580500000|2022-04-21 22:35:00|11227.2|11225.2|11227.6|11225.6|11228.7|11226.7|11227.2|11225.2|187
1650580800000|2022-04-21 22:40:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|416
1650581100000|2022-04-21 22:45:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|528
1650581400000|2022-04-21 22:50:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.9|11227.9|104
1650581700000|2022-04-21 22:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|655
1650582000000|2022-04-21 23:00:00|11231.5|11229.5|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|275
1650582300000|2022-04-21 23:05:00|11231.1|11229.1|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|219
1650582600000|2022-04-21 23:10:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|252
1650582900000|2022-04-21 23:15:00|11234.2|11232.2|11235|11233|11235|11233|11234.2|11232.2|153
1650583200000|2022-04-21 23:20:00|11235.8|11233.8|11235.8|11233.8|11236.9|11234.9|11235.8|11233.8|618
1650583500000|2022-04-21 23:25:00|11235|11233|11233.4|11231.4|11236.5|11234.5|11233.4|11231.4|449
1650583800000|2022-04-21 23:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|341
1650584100000|2022-04-21 23:35:00|11234.6|11232.6|11234.2|11232.2|11234.6|11232.6|11233.4|11231.4|312
1650584400000|2022-04-21 23:40:00|11235|11233|11232.6|11230.6|11235|11233|11231.1|11229.1|293
1650584700000|2022-04-21 23:45:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|879
1650585000000|2022-04-21 23:50:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|763
1650585300000|2022-04-21 23:55:00|11226|11224|11224.4|11222.4|11227.2|11225.2|11224|11222|912
1650585600000|2022-04-22 00:00:00|11224.8|11222.8|11222.9|11220.9|11224.8|11222.8|11217.8|11215.8|1429
1650585900000|2022-04-22 00:05:00|11223.3|11221.3|11225.6|11223.6|11226.4|11224.4|11221.7|11219.7|816
1650586200000|2022-04-22 00:10:00|11224.4|11222.4|11221.3|11219.3|11225.6|11223.6|11219.8|11217.8|461
1650586500000|2022-04-22 00:15:00|11220.9|11218.9|11216.2|11214.2|11221.7|11219.7|11213.9|11211.9|1417
1650586800000|2022-04-22 00:20:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11214.7|11212.7|762
1650587100000|2022-04-22 00:25:00|11218.6|11216.6|11217|11215|11218.6|11216.6|11216.2|11214.2|632
1650587400000|2022-04-22 00:30:00|11217.4|11215.4|11218.6|11216.6|11220.9|11218.9|11217|11215|1397
1650587700000|2022-04-22 00:35:00|11219.4|11217.4|11212.3|11210.3|11219.4|11217.4|11209.2|11207.2|3109
1650588000000|2022-04-22 00:40:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11210|11208|834
1650588300000|2022-04-22 00:45:00|11212.7|11210.7|11211.5|11209.5|11213.9|11211.9|11209.6|11207.6|1137
1650588600000|2022-04-22 00:50:00|11210.8|11208.8|11204.5|11202.5|11210.8|11208.8|11199.8|11197.8|2705
1650588900000|2022-04-22 00:55:00|11203.7|11201.7|11206.1|11204.1|11210|11208|11203.7|11201.7|1402
1650589200000|2022-04-22 01:00:00|11206.9|11204.9|11209.2|11207.2|11209.2|11207.2|11206.1|11204.1|814
1650589500000|2022-04-22 01:05:00|11210|11208|11212.3|11210.3|11213.1|11211.1|11210|11208|1111
1650589800000|2022-04-22 01:10:00|11213.1|11211.1|11215.1|11213.1|11215.5|11213.5|11211.5|11209.5|1093
1650590100000|2022-04-22 01:15:00|11214.7|11212.7|11215.5|11213.5|11217|11215|11213.9|11211.9|598
1650590400000|2022-04-22 01:20:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11212.3|11210.3|391
1650590700000|2022-04-22 01:25:00|11215.8|11213.8|11213.9|11211.9|11217|11215|11213.9|11211.9|289
1650591000000|2022-04-22 01:30:00|11211.9|11209.9|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|1200
1650591300000|2022-04-22 01:35:00|11210|11208|11210|11208|11210.8|11208.8|11208.4|11206.4|1448
1650591600000|2022-04-22 01:40:00|11209.6|11207.6|11206.9|11204.9|11210.8|11208.8|11206.1|11204.1|1245
1650591900000|2022-04-22 01:45:00|11206.1|11204.1|11206.9|11204.9|11207.3|11205.3|11204.5|11202.5|1147
1650592200000|2022-04-22 01:50:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11203.7|11201.7|1082
1650592500000|2022-04-22 01:55:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11204.5|11202.5|1564
1650592800000|2022-04-22 02:00:00|11207.6|11205.6|11210|11208|11210|11208|11206.9|11204.9|719
1650593100000|2022-04-22 02:05:00|11209.2|11207.2|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|1161
1650593400000|2022-04-22 02:10:00|11212.3|11210.3|11211.5|11209.5|11212.3|11210.3|11211.5|11209.5|375
1650593700000|2022-04-22 02:15:00|11212.3|11210.3|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|744
1650594000000|2022-04-22 02:20:00|11213.1|11211.1|11213.1|11211.1|11213.1|11211.1|11212.3|11210.3|814
1650594300000|2022-04-22 02:25:00|11213.9|11211.9|11213.9|11211.9|11213.9|11211.9|11213.1|11211.1|315
1650594600000|2022-04-22 02:30:00|11214.3|11212.3|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|1386
1650594900000|2022-04-22 02:35:00|11215.5|11213.5|11213.1|11211.1|11215.5|11213.5|11212.3|11210.3|572
1650595200000|2022-04-22 02:40:00|11213.9|11211.9|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|346
1650595500000|2022-04-22 02:45:00|11213.9|11211.9|11210.8|11208.8|11214.7|11212.7|11209.2|11207.2|843
1650595800000|2022-04-22 02:50:00|11210|11208|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|672
1650596100000|2022-04-22 02:55:00|11209.2|11207.2|11207.3|11205.3|11209.2|11207.2|11207.3|11205.3|418
1650596400000|2022-04-22 03:00:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|548
1650596700000|2022-04-22 03:05:00|11207.3|11205.3|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|209
1650597000000|2022-04-22 03:10:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|232
1650597300000|2022-04-22 03:15:00|11209.2|11207.2|11212.3|11210.3|11213.9|11211.9|11209.2|11207.2|604
1650597600000|2022-04-22 03:20:00|11212.7|11210.7|11212.3|11210.3|11215.5|11213.5|11211.9|11209.9|618
1650597900000|2022-04-22 03:25:00|11211.9|11209.9|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|112
1650598200000|2022-04-22 03:30:00|11214.3|11212.3|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|201
1650598500000|2022-04-22 03:35:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|515
1650598800000|2022-04-22 03:40:00|11212.7|11210.7|11213.9|11211.9|11215.5|11213.5|11212.3|11210.3|167
1650599100000|2022-04-22 03:45:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|373
1650599400000|2022-04-22 03:50:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|303
1650599700000|2022-04-22 03:55:00|||||||||124
1650600000000|2022-04-22 04:00:00|||||||||100
1650600300000|2022-04-22 04:05:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|452
1650600600000|2022-04-22 04:10:00|11214.7|11212.7|11217.4|11215.4|11217.8|11215.8|11214.7|11212.7|259
1650600900000|2022-04-22 04:15:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11217|11215|566
1650601200000|2022-04-22 04:20:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|1276
1650601500000|2022-04-22 04:25:00|11221.3|11219.3|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|653
1650601800000|2022-04-22 04:30:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|1228
1650602100000|2022-04-22 04:35:00|11221.7|11219.7|11224|11222|11224.8|11222.8|11221.7|11219.7|365
1650602400000|2022-04-22 04:40:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224|11222|725
1650602700000|2022-04-22 04:45:00|11225.6|11223.6|11224.8|11222.8|11228.3|11226.3|11224|11222|1555
1650603000000|2022-04-22 04:50:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|135
1650603300000|2022-04-22 04:55:00|11225.2|11223.2|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|188
1650603600000|2022-04-22 05:00:00|11226|11224|11226|11224|11227.2|11225.2|11224.8|11222.8|265
1650603900000|2022-04-22 05:05:00|11225.6|11223.6|11228|11226|11228.7|11226.7|11224.8|11222.8|407
1650604200000|2022-04-22 05:10:00|11228.7|11226.7|11225.6|11223.6|11228.7|11226.7|11225.6|11223.6|454
1650604500000|2022-04-22 05:15:00|11225.2|11223.2|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|235
1650604800000|2022-04-22 05:20:00|11226.8|11224.8|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|94
1650605100000|2022-04-22 05:25:00|11224|11222|11221.7|11219.7|11225.6|11223.6|11221.7|11219.7|688
1650605400000|2022-04-22 05:30:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|456
1650605700000|2022-04-22 05:35:00|11222.5|11220.5|11223.3|11221.3|11225.6|11223.6|11222.5|11220.5|612
1650606000000|2022-04-22 05:40:00|11222.9|11220.9|11221.7|11219.7|11223.7|11221.7|11221.7|11219.7|230
1650606300000|2022-04-22 05:45:00|11222.1|11220.1|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|865
1650606600000|2022-04-22 05:50:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|449
1650606900000|2022-04-22 05:55:00|11226|11224|11228.7|11226.7|11231.1|11229.1|11226|11224|726
1650607200000|2022-04-22 06:00:00|11229.5|11227.5|11233.4|11231.4|11234.2|11232.2|11228.7|11226.7|1629
1650607500000|2022-04-22 06:05:00|11233|11231|11234.2|11232.2|11235|11233|11231.9|11229.9|933
1650607800000|2022-04-22 06:10:00|11235|11233|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|1980
1650608100000|2022-04-22 06:15:00|11231.9|11229.9|11227.2|11225.2|11232.6|11230.6|11227.2|11225.2|1447
1650608400000|2022-04-22 06:20:00|11228|11226|11230.3|11228.3|11231.9|11229.9|11227.2|11225.2|1301
1650608700000|2022-04-22 06:25:00|11229.9|11227.9|11228|11226|11231.1|11229.1|11228|11226|332
1650609000000|2022-04-22 06:30:00|11227.2|11225.2|11229.5|11227.5|11229.5|11227.5|11225.6|11223.6|630
1650609300000|2022-04-22 06:35:00|11228.7|11226.7|11235|11233|11235.8|11233.8|11228.7|11226.7|1269
1650609600000|2022-04-22 06:40:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11231.9|11229.9|1067
1650609900000|2022-04-22 06:45:00|11234.6|11232.6|11236.5|11234.5|11236.5|11234.5|11233.4|11231.4|703
1650610200000|2022-04-22 06:50:00|11235.8|11233.8|11238.1|11236.1|11238.1|11236.1|11235.8|11233.8|913
1650610500000|2022-04-22 06:55:00|11237.7|11235.7|11240.5|11238.5|11242|11240|11236.9|11234.9|1889
1650610800000|2022-04-22 07:00:00|11241.2|11239.2|11239.7|11237.7|11242|11240|11238.1|11236.1|1103
1650611100000|2022-04-22 07:05:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11236.5|11234.5|1025
1650611400000|2022-04-22 07:10:00|11238.1|11236.1|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|782
1650611700000|2022-04-22 07:15:00|11235.8|11233.8|11230.3|11228.3|11235.8|11233.8|11229.5|11227.5|3128
1650612000000|2022-04-22 07:20:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11228|11226|1238
1650612300000|2022-04-22 07:25:00|11228|11226|11226.4|11224.4|11230.3|11228.3|11225.6|11223.6|1400
1650612600000|2022-04-22 07:30:00|11227.2|11225.2|11228.7|11226.7|11230.3|11228.3|11226.4|11224.4|1641
1650612900000|2022-04-22 07:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|851
1650613200000|2022-04-22 07:40:00|11228|11226|11224|11222|11229.5|11227.5|11224|11222|1783
1650613500000|2022-04-22 07:45:00|11223.3|11221.3|11224|11222|11226.4|11224.4|11223.3|11221.3|2704
1650613800000|2022-04-22 07:50:00|11224.8|11222.8|11220.9|11218.9|11225.6|11223.6|11220.9|11218.9|2154
1650614100000|2022-04-22 07:55:00|11221.7|11219.7|11213.1|11211.1|11221.7|11219.7|11212.3|11210.3|7249
1650614400000|2022-04-22 08:00:00|11213.9|11211.9|11208.4|11206.4|11213.9|11211.9|11205.3|11203.3|5894
1650614700000|2022-04-22 08:05:00|11208.8|11206.8|11210.8|11208.8|11210.8|11208.8|11204.5|11202.5|4829
1650615000000|2022-04-22 08:10:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|2340
1650615300000|2022-04-22 08:15:00|11213.9|11211.9|11213.1|11211.1|11215.5|11213.5|11213.1|11211.1|2479
1650615600000|2022-04-22 08:20:00|11213.9|11211.9|11209.2|11207.2|11214.7|11212.7|11207.6|11205.6|1788
1650615900000|2022-04-22 08:25:00|11210|11208|11208.4|11206.4|11210|11208|11206.9|11204.9|1268
1650616200000|2022-04-22 08:30:00|11209.2|11207.2|11206.9|11204.9|11214.7|11212.7|11206.9|11204.9|4070
1650616500000|2022-04-22 08:35:00|11207.6|11205.6|11210|11208|11210|11208|11206.1|11204.1|2548
1650616800000|2022-04-22 08:40:00|11209.2|11207.2|11206.9|11204.9|11210.8|11208.8|11206.9|11204.9|2349
1650617100000|2022-04-22 08:45:00|11207.6|11205.6|11210|11208|11210.8|11208.8|11206.9|11204.9|537
1650617400000|2022-04-22 08:50:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|960
1650617700000|2022-04-22 08:55:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11208.4|11206.4|3513
1650618000000|2022-04-22 09:00:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11205.3|11203.3|671
1650618300000|2022-04-22 09:05:00|11208.4|11206.4|11204.5|11202.5|11208.4|11206.4|11203.7|11201.7|1008
1650618600000|2022-04-22 09:10:00|11203.7|11201.7|11202.2|11200.2|11206.9|11204.9|11202.2|11200.2|1441
1650618900000|2022-04-22 09:15:00|11202.6|11200.6|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|1136
1650619200000|2022-04-22 09:20:00|11205.3|11203.3|11210|11208|11210|11208|11205.3|11203.3|2170
1650619500000|2022-04-22 09:25:00|11210.8|11208.8|11210|11208|11211.5|11209.5|11209.2|11207.2|1282
1650619800000|2022-04-22 09:30:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11209.2|11207.2|1560
1650620100000|2022-04-22 09:35:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210|11208|1267
1650620400000|2022-04-22 09:40:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11210|11208|1167
1650620700000|2022-04-22 09:45:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|4554
1650621000000|2022-04-22 09:50:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11209.2|11207.2|2007
1650621300000|2022-04-22 09:55:00|11213.5|11211.5|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|592
1650621600000|2022-04-22 10:00:00|11212.3|11210.3|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|1756
1650621900000|2022-04-22 10:05:00|11213.1|11211.1|11213.9|11211.9|11213.9|11211.9|11210.8|11208.8|1516
1650622200000|2022-04-22 10:10:00|11213.1|11211.1|11213.9|11211.9|11214.7|11212.7|11212.3|11210.3|1426
1650622500000|2022-04-22 10:15:00|11213.1|11211.1|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|894
1650622800000|2022-04-22 10:20:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|1637
1650623100000|2022-04-22 10:25:00|11213.9|11211.9|11213.9|11211.9|11214.7|11212.7|11213.1|11211.1|443
1650623400000|2022-04-22 10:30:00|11214.3|11212.3|11216.2|11214.2|11216.2|11214.2|11214.3|11212.3|775
1650623700000|2022-04-22 10:35:00|11215.5|11213.5|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|575
1650624000000|2022-04-22 10:40:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1008
1650624300000|2022-04-22 10:45:00|11215.5|11213.5|11215.5|11213.5|11217|11215|11215.5|11213.5|913
1650624600000|2022-04-22 10:50:00|11214.7|11212.7|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|1018
1650624900000|2022-04-22 10:55:00|11215.5|11213.5|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|2403
1650625200000|2022-04-22 11:00:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|1343
1650625500000|2022-04-22 11:05:00|11218.6|11216.6|11220.1|11218.1|11220.9|11218.9|11216.2|11214.2|956
1650625800000|2022-04-22 11:10:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|1065
1650626100000|2022-04-22 11:15:00|11221.3|11219.3|11224.8|11222.8|11224.8|11222.8|11219.4|11217.4|1398
1650626400000|2022-04-22 11:20:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.7|11221.7|1209
1650626700000|2022-04-22 11:25:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11223.3|11221.3|1488
1650627000000|2022-04-22 11:30:00|11226.4|11224.4|11223.3|11221.3|11227.6|11225.6|11222.5|11220.5|2039
1650627300000|2022-04-22 11:35:00|11222.5|11220.5|11221.7|11219.7|11224.8|11222.8|11220.9|11218.9|1508
1650627600000|2022-04-22 11:40:00|11220.9|11218.9|11224.8|11222.8|11224.8|11222.8|11220.9|11218.9|2014
1650627900000|2022-04-22 11:45:00|11225.6|11223.6|11223.7|11221.7|11225.6|11223.6|11223.3|11221.3|1453
1650628200000|2022-04-22 11:50:00|11224|11222|11227.2|11225.2|11228|11226|11224|11222|2352
1650628500000|2022-04-22 11:55:00|11227.6|11225.6|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|937
1650628800000|2022-04-22 12:00:00|11228|11226|11224|11222|11228.7|11226.7|11223.3|11221.3|2913
1650629100000|2022-04-22 12:05:00|11223.3|11221.3|11222.5|11220.5|11224.8|11222.8|11222.5|11220.5|1539
1650629400000|2022-04-22 12:10:00|11223.3|11221.3|11219.4|11217.4|11223.3|11221.3|11218.6|11216.6|1585
1650629700000|2022-04-22 12:15:00|11219.8|11217.8|11210|11208|11220.9|11218.9|11209.2|11207.2|5448
1650630000000|2022-04-22 12:20:00|11209.2|11207.2|11226.4|11224.4|11228.7|11226.7|11208.4|11206.4|8190
1650630300000|2022-04-22 12:25:00|11227.2|11225.2|11231.1|11229.1|11231.9|11229.9|11227.2|11225.2|6016
1650630600000|2022-04-22 12:30:00|11230.3|11228.3|11225.6|11223.6|11233.4|11231.4|11225.6|11223.6|5031
1650630900000|2022-04-22 12:35:00|11226.4|11224.4|11230.3|11228.3|11232.6|11230.6|11225.6|11223.6|2674
1650631200000|2022-04-22 12:40:00|11231.1|11229.1|11224|11222|11231.9|11229.9|11224|11222|2735
1650631500000|2022-04-22 12:45:00|11224.8|11222.8|11220.9|11218.9|11225.6|11223.6|11218.6|11216.6|3794
1650631800000|2022-04-22 12:50:00|11222.5|11220.5|11218.6|11216.6|11222.5|11220.5|11213.9|11211.9|5565
1650632100000|2022-04-22 12:55:00|11218.2|11216.2|11216.2|11214.2|11220.9|11218.9|11213.1|11211.1|4704
1650632400000|2022-04-22 13:00:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11213.9|11211.9|3047
1650632700000|2022-04-22 13:05:00|11217.8|11215.8|11212.3|11210.3|11219.4|11217.4|11212.3|11210.3|4625
1650633000000|2022-04-22 13:10:00|11211.5|11209.5|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|4422
1650633300000|2022-04-22 13:15:00|11211.5|11209.5|11210.8|11208.8|11213.1|11211.1|11208.4|11206.4|5065
1650633600000|2022-04-22 13:20:00|11213.1|11211.1|11210.8|11208.8|11213.9|11211.9|11207.6|11205.6|5566
1650633900000|2022-04-22 13:25:00|11210|11208|11208|11206|11210.8|11208.8|11206.9|11204.9|2245
1650634200000|2022-04-22 13:30:00|11207.6|11205.6|11209.2|11207.2|11211.5|11209.5|11205.3|11203.3|5568
1650634500000|2022-04-22 13:35:00|11210|11208|11213.1|11211.1|11213.9|11211.9|11208.4|11206.4|5993
1650634800000|2022-04-22 13:40:00|11213.9|11211.9|11217.8|11215.8|11218.6|11216.6|11211.9|11209.9|4653
1650635100000|2022-04-22 13:45:00|11217|11215|11219.4|11217.4|11225.6|11223.6|11217|11215|7469
1650635400000|2022-04-22 13:50:00|11218.6|11216.6|11228.7|11226.7|11229.1|11227.1|11218.6|11216.6|4920
1650635700000|2022-04-22 13:55:00|11229.5|11227.5|11228|11226|11233.4|11231.4|11225.6|11223.6|6374
1650636000000|2022-04-22 14:00:00|11228.7|11226.7|11235|11233|11237.3|11235.3|11228|11226|4684
1650636300000|2022-04-22 14:05:00|11235.8|11233.8|11235|11233|11238.1|11236.1|11234.2|11232.2|4878
1650636600000|2022-04-22 14:10:00|11234.2|11232.2|11238.9|11236.9|11238.9|11236.9|11234.2|11232.2|3683
1650636900000|2022-04-22 14:15:00|11239.7|11237.7|11247.5|11245.5|11249|11247|11238.1|11236.1|6692
1650637200000|2022-04-22 14:20:00|11246.7|11244.7|11246.7|11244.7|11249.8|11247.8|11244.4|11242.4|7896
1650637500000|2022-04-22 14:25:00|11245.9|11243.9|11241.2|11239.2|11246.7|11244.7|11240.5|11238.5|6065
1650637800000|2022-04-22 14:30:00|11242.8|11240.8|11245.1|11243.1|11247.5|11245.5|11241.2|11239.2|5510
1650638100000|2022-04-22 14:35:00|11244.4|11242.4|11239.7|11237.7|11246.7|11244.7|11239.7|11237.7|4437
1650638400000|2022-04-22 14:40:00|11238.9|11236.9|11238.9|11236.9|11241.2|11239.2|11237.3|11235.3|3830
1650638700000|2022-04-22 14:45:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11235|11233|4664
1650639000000|2022-04-22 14:50:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235|11233|3061
1650639300000|2022-04-22 14:55:00|11238.9|11236.9|11242.8|11240.8|11244.4|11242.4|11238.1|11236.1|5070
1650639600000|2022-04-22 15:00:00|11242|11240|11235.8|11233.8|11242.8|11240.8|11235.8|11233.8|4969
1650639900000|2022-04-22 15:05:00|11236.5|11234.5|11236.5|11234.5|11242|11240|11235.8|11233.8|3481
1650640200000|2022-04-22 15:10:00|11235.8|11233.8|11232.6|11230.6|11235.8|11233.8|11231.1|11229.1|5708
1650640500000|2022-04-22 15:15:00|11231.9|11229.9|11229.5|11227.5|11234.2|11232.2|11229.5|11227.5|3153
1650640800000|2022-04-22 15:20:00|11230.3|11228.3|11232.6|11230.6|11234.2|11232.2|11229.5|11227.5|2910
1650641100000|2022-04-22 15:25:00|11233.4|11231.4|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|3347
1650641400000|2022-04-22 15:30:00|11235|11233|11232.6|11230.6|11237.3|11235.3|11232.6|11230.6|3193
1650641700000|2022-04-22 15:35:00|11232.3|11230.3|11234.2|11232.2|11235.8|11233.8|11229.5|11227.5|3960
1650642000000|2022-04-22 15:40:00|11235|11233|11233.4|11231.4|11237.3|11235.3|11233.4|11231.4|2112
1650642300000|2022-04-22 15:45:00|11234.2|11232.2|11231.9|11229.9|11235|11233|11231.1|11229.1|2043
1650642600000|2022-04-22 15:50:00|11232.6|11230.6|11237.3|11235.3|11238.9|11236.9|11231.9|11229.9|2933
1650642900000|2022-04-22 15:55:00|11238.1|11236.1|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|2542
1650643200000|2022-04-22 16:00:00|11240.1|11238.1|11240.5|11238.5|11242.8|11240.8|11238.1|11236.1|3382
1650643500000|2022-04-22 16:05:00|11239.7|11237.7|11242|11240|11243.6|11241.6|11239.7|11237.7|5441
1650643800000|2022-04-22 16:10:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11239.7|11237.7|1793
1650644100000|2022-04-22 16:15:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|1053
1650644400000|2022-04-22 16:20:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|2060
1650644700000|2022-04-22 16:25:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|1521
1650645000000|2022-04-22 16:30:00|11239.7|11237.7|11238.9|11236.9|11243.6|11241.6|11238.1|11236.1|3083
1650645300000|2022-04-22 16:35:00|11238.1|11236.1|11238.1|11236.1|11241.2|11239.2|11238.1|11236.1|2131
1650645600000|2022-04-22 16:40:00|11237.3|11235.3|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|1692
1650645900000|2022-04-22 16:45:00|11238.1|11236.1|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1234
1650646200000|2022-04-22 16:50:00|11237.3|11235.3|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|1629
1650646500000|2022-04-22 16:55:00|11235.8|11233.8|11238.9|11236.9|11239.7|11237.7|11235.8|11233.8|3326
1650646800000|2022-04-22 17:00:00|11239.7|11237.7|11241.2|11239.2|11242|11240|11239.7|11237.7|1972
1650647100000|2022-04-22 17:05:00|11242|11240|11242.8|11240.8|11244.4|11242.4|11241.2|11239.2|3238
1650647400000|2022-04-22 17:10:00|11242|11240|11241.2|11239.2|11242|11240|11240.5|11238.5|1030
1650647700000|2022-04-22 17:15:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|1579
1650648000000|2022-04-22 17:20:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|1395
1650648300000|2022-04-22 17:25:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|1754
1650648600000|2022-04-22 17:30:00|11238.9|11236.9|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|1492
1650648900000|2022-04-22 17:35:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1070
1650649200000|2022-04-22 17:40:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|2067
1650649500000|2022-04-22 17:45:00|11240.5|11238.5|11240.5|11238.5|11242|11240|11239.7|11237.7|630
1650649800000|2022-04-22 17:50:00|11239.7|11237.7|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|1628
1650650100000|2022-04-22 17:55:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|1092
1650650400000|2022-04-22 18:00:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|1164
1650650700000|2022-04-22 18:05:00|11239.7|11237.7|11236.5|11234.5|11239.7|11237.7|11235.8|11233.8|2050
1650651000000|2022-04-22 18:10:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|1365
1650651300000|2022-04-22 18:15:00|11236.2|11234.2|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|2784
1650651600000|2022-04-22 18:20:00|11238.1|11236.1|11239.7|11237.7|11240.5|11238.5|11236.5|11234.5|1879
1650651900000|2022-04-22 18:25:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1148
1650652200000|2022-04-22 18:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|981
1650652500000|2022-04-22 18:35:00|11238.9|11236.9|11240.5|11238.5|11240.5|11238.5|11238.1|11236.1|1177
1650652800000|2022-04-22 18:40:00|11241.2|11239.2|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|1688
1650653100000|2022-04-22 18:45:00|11242|11240|11245.9|11243.9|11245.9|11243.9|11242|11240|2916
1650653400000|2022-04-22 18:50:00|11245.1|11243.1|11247.5|11245.5|11248.3|11246.3|11245.1|11243.1|3636
1650653700000|2022-04-22 18:55:00|11248.3|11246.3|11245.1|11243.1|11248.3|11246.3|11245.1|11243.1|3919
1650654000000|2022-04-22 19:00:00|11245.9|11243.9|11245.9|11243.9|11247.5|11245.5|11245.9|11243.9|2959
1650654300000|2022-04-22 19:05:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|1102
1650654600000|2022-04-22 19:10:00|11245.1|11243.1|11248.3|11246.3|11248.3|11246.3|11243.6|11241.6|2619
1650654900000|2022-04-22 19:15:00|11247.5|11245.5|11256.1|11254.1|11257.6|11255.6|11247.5|11245.5|5770
1650655200000|2022-04-22 19:20:00|11255.3|11253.3|11251.4|11249.4|11258.4|11256.4|11251.4|11249.4|2808
1650655500000|2022-04-22 19:25:00|11250.6|11248.6|11250.6|11248.6|11253.7|11251.7|11250.6|11248.6|2542
1650655800000|2022-04-22 19:30:00|11249.8|11247.8|11252.6|11250.6|11253|11251|11249.8|11247.8|1302
1650656100000|2022-04-22 19:35:00|11253|11251|11253.7|11251.7|11255.3|11253.3|11250.6|11248.6|2457
1650656400000|2022-04-22 19:40:00|11253|11251|11253|11251|11255.3|11253.3|11251.4|11249.4|1988
1650656700000|2022-04-22 19:45:00|11252.2|11250.2|11245.9|11243.9|11253|11251|11245.9|11243.9|2077
1650657000000|2022-04-22 19:50:00|11246.7|11244.7|11247.5|11245.5|11248.3|11246.3|11242.8|11240.8|3572
1650657300000|2022-04-22 19:55:00|11246.7|11244.7|11248.3|11246.3|11250.6|11248.6|11245.9|11243.9|1958
1650657600000|2022-04-22 20:00:00|11247.5|11245.5|11249.8|11247.8|11251.4|11249.4|11245.9|11243.9|2428
1650657900000|2022-04-22 20:05:00|11249|11247|11251.4|11249.4|11252.2|11250.2|11247.5|11245.5|733
1650658200000|2022-04-22 20:10:00|11251|11249|11252.2|11250.2|11252.2|11250.2|11249|11247|1384
1650658500000|2022-04-22 20:15:00|11251.4|11249.4|11253|11251|11253.7|11251.7|11250.6|11248.6|2071
1650658800000|2022-04-22 20:20:00|11253.3|11251.3|11252.2|11250.2|11255.3|11253.3|11252.2|11250.2|2012
1650659100000|2022-04-22 20:25:00|11251.4|11249.4|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|1615
1650659400000|2022-04-22 20:30:00|11254.1|11252.1|11251.4|11249.4|11255.3|11253.3|11251.4|11249.4|2443
1650659700000|2022-04-22 20:35:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|568
1650660000000|2022-04-22 20:40:00|11252.2|11250.2|11251.4|11249.4|11253|11251|11251.4|11249.4|1571
1650660300000|2022-04-22 20:45:00|11250.6|11248.6|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|1290
1650660600000|2022-04-22 20:50:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|1297
1650660900000|2022-04-22 20:55:00|11253|11251|11254.1|11252.1|11254.5|11252.5|11253|11251|2321
1650837600000|2022-04-24 22:00:00|11245.1|11243.1|11246.7|11244.7|11246.7|11244.7|11240.5|11238.5|2246
1650837900000|2022-04-24 22:05:00|11246.3|11244.3|11249.8|11247.8|11250.2|11248.2|11245.9|11243.9|1477
1650838200000|2022-04-24 22:10:00|11250.2|11248.2|11249.4|11247.4|11250.2|11248.2|11249|11247|335
1650838500000|2022-04-24 22:15:00|11249.8|11247.8|11250.6|11248.6|11250.6|11248.6|11249.8|11247.8|180
1650838800000|2022-04-24 22:20:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11250.6|11248.6|499
1650839100000|2022-04-24 22:25:00|11250.6|11248.6|11249.8|11247.8|11250.6|11248.6|11249.8|11247.8|133
1650839400000|2022-04-24 22:30:00|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|187
1650839700000|2022-04-24 22:35:00|11251.4|11249.4|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|609
1650840000000|2022-04-24 22:40:00|11254.5|11252.5|11259.2|11257.2|11260|11258|11254.5|11252.5|611
1650840300000|2022-04-24 22:45:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|273
1650840600000|2022-04-24 22:50:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11254.5|11252.5|246
1650840900000|2022-04-24 22:55:00|11256.5|11254.5|11257.6|11255.6|11257.6|11255.6|11255.7|11253.7|156
1650841200000|2022-04-24 23:00:00|11258.4|11256.4|11255.3|11253.3|11258.4|11256.4|11255.3|11253.3|214
1650841500000|2022-04-24 23:05:00|11256.1|11254.1|11257.6|11255.6|11258.4|11256.4|11255.3|11253.3|376
1650841800000|2022-04-24 23:10:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|307
1650842100000|2022-04-24 23:15:00|11259.2|11257.2|11256.9|11254.9|11260|11258|11256.9|11254.9|460
1650842400000|2022-04-24 23:20:00|11257.3|11255.3|11255.3|11253.3|11257.3|11255.3|11255.3|11253.3|74
1650842700000|2022-04-24 23:25:00|11254.9|11252.9|11256.9|11254.9|11256.9|11254.9|11254.5|11252.5|254
1650843000000|2022-04-24 23:30:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|54
1650843300000|2022-04-24 23:35:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|50
1650843600000|2022-04-24 23:40:00|11254.9|11252.9|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|161
1650843900000|2022-04-24 23:45:00|11254.9|11252.9|11256.1|11254.1|11256.9|11254.9|11254.9|11252.9|173
1650844200000|2022-04-24 23:50:00|11255.7|11253.7|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|121
1650844500000|2022-04-24 23:55:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258|11256|329
1650844800000|2022-04-25 00:00:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11253.7|11251.7|593
1650845100000|2022-04-25 00:05:00|11256.5|11254.5|11260.8|11258.8|11262.3|11260.3|11256.5|11254.5|1051
1650845400000|2022-04-25 00:10:00|11260|11258|11263.1|11261.1|11263.1|11261.1|11260|11258|661
1650845700000|2022-04-25 00:15:00|11262.3|11260.3|11260.8|11258.8|11263.5|11261.5|11257.6|11255.6|402
1650846000000|2022-04-25 00:20:00|11261.5|11259.5|11258.4|11256.4|11262.3|11260.3|11258.4|11256.4|378
1650846300000|2022-04-25 00:25:00|11258|11256|11256.9|11254.9|11258|11256|11255.3|11253.3|702
1650846600000|2022-04-25 00:30:00|11258.4|11256.4|11257.6|11255.6|11260.8|11258.8|11257.6|11255.6|473
1650846900000|2022-04-25 00:35:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|302
1650847200000|2022-04-25 00:40:00|11257.3|11255.3|11257.6|11255.6|11259.2|11257.2|11257.3|11255.3|142
1650847500000|2022-04-25 00:45:00|11256.9|11254.9|11257.3|11255.3|11258.4|11256.4|11256.1|11254.1|222
1650847800000|2022-04-25 00:50:00|11256.9|11254.9|11255.3|11253.3|11257.6|11255.6|11255.3|11253.3|119
1650848100000|2022-04-25 00:55:00|11254.5|11252.5|11257.6|11255.6|11257.6|11255.6|11253.7|11251.7|407
1650848400000|2022-04-25 01:00:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|474
1650848700000|2022-04-25 01:05:00|11258.4|11256.4|11260.4|11258.4|11260.8|11258.8|11258.4|11256.4|371
1650849000000|2022-04-25 01:10:00|11260.8|11258.8|11263.1|11261.1|11263.1|11261.1|11258.8|11256.8|966
1650849300000|2022-04-25 01:15:00|11262.3|11260.3|11266.2|11264.2|11267|11265|11261.5|11259.5|1645
1650849600000|2022-04-25 01:20:00|11265.5|11263.5|11268.6|11266.6|11268.6|11266.6|11264.7|11262.7|942
1650849900000|2022-04-25 01:25:00|11268.2|11266.2|11271.3|11269.3|11271.7|11269.7|11267.8|11265.8|2128
1650850200000|2022-04-25 01:30:00|11271.7|11269.7|11272.5|11270.5|11273.3|11271.3|11270.5|11268.5|809
1650850500000|2022-04-25 01:35:00|11272.1|11270.1|11272.5|11270.5|11274|11272|11270.9|11268.9|814
1650850800000|2022-04-25 01:40:00|11272.1|11270.1|11273.3|11271.3|11273.3|11271.3|11269.4|11267.4|850
1650851100000|2022-04-25 01:45:00|11274|11272|11276.4|11274.4|11278.7|11276.7|11272.9|11270.9|993
1650851400000|2022-04-25 01:50:00|11276.8|11274.8|11274|11272|11277.2|11275.2|11273.3|11271.3|749
1650851700000|2022-04-25 01:55:00|11273.7|11271.7|11278.7|11276.7|11278.7|11276.7|11272.5|11270.5|935
1650852000000|2022-04-25 02:00:00|11278|11276|11282.6|11280.6|11282.6|11280.6|11278|11276|1132
1650852300000|2022-04-25 02:05:00|11281.9|11279.9|11279.9|11277.9|11284.2|11282.2|11279.5|11277.5|2359
1650852600000|2022-04-25 02:10:00|11279.5|11277.5|11278.7|11276.7|11280.7|11278.7|11277.2|11275.2|1218
1650852900000|2022-04-25 02:15:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|166
1650853200000|2022-04-25 02:20:00|11278|11276|11277.2|11275.2|11278.3|11276.3|11277.2|11275.2|310
1650853500000|2022-04-25 02:25:00|11276.4|11274.4|11274.8|11272.8|11278|11276|11274.8|11272.8|514
1650853800000|2022-04-25 02:30:00|11274.4|11272.4|11274|11272|11278|11276|11274|11272|490
1650854100000|2022-04-25 02:35:00|11274.8|11272.8|11276.4|11274.4|11278.7|11276.7|11274|11272|679
1650854400000|2022-04-25 02:40:00|11275.6|11273.6|11279.5|11277.5|11280.3|11278.3|11275.6|11273.6|497
1650854700000|2022-04-25 02:45:00|11279.1|11277.1|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|352
1650855000000|2022-04-25 02:50:00|11274.8|11272.8|11280.3|11278.3|11281.1|11279.1|11274.8|11272.8|605
1650855300000|2022-04-25 02:55:00|11279.9|11277.9|11281.1|11279.1|11281.9|11279.9|11279.9|11277.9|552
1650855600000|2022-04-25 03:00:00|11280.3|11278.3|11279.5|11277.5|11280.7|11278.7|11278.7|11276.7|325
1650855900000|2022-04-25 03:05:00|11278.7|11276.7|11278|11276|11279.5|11277.5|11277.2|11275.2|265
1650856200000|2022-04-25 03:10:00|11278.7|11276.7|11278.3|11276.3|11278.7|11276.7|11278|11276|123
1650856500000|2022-04-25 03:15:00|11278|11276|11277.2|11275.2|11278.7|11276.7|11277.2|11275.2|139
1650856800000|2022-04-25 03:20:00|11278.7|11276.7|11278|11276|11278.7|11276.7|11278|11276|299
1650857100000|2022-04-25 03:25:00|11278.7|11276.7|11279.5|11277.5|11279.5|11277.5|11278|11276|262
1650857400000|2022-04-25 03:30:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|115
1650857700000|2022-04-25 03:35:00|11276.4|11274.4|11278|11276|11278|11276|11276.4|11274.4|156
1650858000000|2022-04-25 03:40:00|11277.6|11275.6|11277.2|11275.2|11278|11276|11277.2|11275.2|157
1650858300000|2022-04-25 03:45:00|11278|11276|11280.3|11278.3|11280.3|11278.3|11278|11276|1095
1650858600000|2022-04-25 03:50:00|11280.7|11278.7|11279.5|11277.5|11280.7|11278.7|11279.5|11277.5|144
1650858900000|2022-04-25 03:55:00|11280.3|11278.3|11281.1|11279.1|11281.9|11279.9|11279.9|11277.9|289
1650859200000|2022-04-25 04:00:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11279.9|11277.9|68
1650859500000|2022-04-25 04:05:00|11279.9|11277.9|11281.1|11279.1|11281.1|11279.1|11278.7|11276.7|480
1650859800000|2022-04-25 04:10:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|146
1650860100000|2022-04-25 04:15:00|11281.5|11279.5|11279.5|11277.5|11281.5|11279.5|11279.5|11277.5|369
1650860400000|2022-04-25 04:20:00|11278.7|11276.7|11281.1|11279.1|11281.9|11279.9|11278.7|11276.7|157
1650860700000|2022-04-25 04:25:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|322
1650861000000|2022-04-25 04:30:00|11279.5|11277.5|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|396
1650861300000|2022-04-25 04:35:00|11278|11276|11278.3|11276.3|11278.7|11276.7|11277.2|11275.2|238
1650861600000|2022-04-25 04:40:00|11278|11276|11277.2|11275.2|11278.3|11276.3|11277.2|11275.2|163
1650861900000|2022-04-25 04:45:00|11278|11276|11277.2|11275.2|11278|11276|11276.4|11274.4|185
1650862200000|2022-04-25 04:50:00|11276.8|11274.8|11274|11272|11277.2|11275.2|11274|11272|464
1650862500000|2022-04-25 04:55:00|11274.4|11272.4|11274|11272|11274.8|11272.8|11273.3|11271.3|242
1650862800000|2022-04-25 05:00:00|11274.4|11272.4|11272.5|11270.5|11274.8|11272.8|11272.5|11270.5|286
1650863100000|2022-04-25 05:05:00|11271.7|11269.7|11270.9|11268.9|11271.7|11269.7|11270.1|11268.1|453
1650863400000|2022-04-25 05:10:00|11270.1|11268.1|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|858
1650863700000|2022-04-25 05:15:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|283
1650864000000|2022-04-25 05:20:00|11269.4|11267.4|11267|11265|11270.9|11268.9|11267|11265|499
1650864300000|2022-04-25 05:25:00|11266.2|11264.2|11267|11265|11267|11265|11265.5|11263.5|231
1650864600000|2022-04-25 05:30:00|11267.4|11265.4|11267|11265|11268.6|11266.6|11266.2|11264.2|472
1650864900000|2022-04-25 05:35:00|11267.8|11265.8|11266.6|11264.6|11269.4|11267.4|11266.2|11264.2|346
1650865200000|2022-04-25 05:40:00|11267|11265|11264.7|11262.7|11267.8|11265.8|11264.7|11262.7|411
1650865500000|2022-04-25 05:45:00|11265.5|11263.5|11267.8|11265.8|11268.2|11266.2|11265.5|11263.5|276
1650865800000|2022-04-25 05:50:00|11268.6|11266.6|11268.6|11266.6|11271.7|11269.7|11267.8|11265.8|563
1650866100000|2022-04-25 05:55:00|11269.4|11267.4|11272.5|11270.5|11272.5|11270.5|11269.4|11267.4|339
1650866400000|2022-04-25 06:00:00|11271.7|11269.7|11273.3|11271.3|11273.3|11271.3|11270.9|11268.9|481
1650866700000|2022-04-25 06:05:00|11272.9|11270.9|11272.5|11270.5|11273.7|11271.7|11271.7|11269.7|423
1650867000000|2022-04-25 06:10:00|11273.3|11271.3|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|527
1650867300000|2022-04-25 06:15:00|11274.8|11272.8|11274|11272|11276.4|11274.4|11273.3|11271.3|660
1650867600000|2022-04-25 06:20:00|11273.3|11271.3|11274|11272|11274.8|11272.8|11271.7|11269.7|921
1650867900000|2022-04-25 06:25:00|11274.8|11272.8|11278.7|11276.7|11279.5|11277.5|11274.8|11272.8|742
1650868200000|2022-04-25 06:30:00|11278|11276|11281.1|11279.1|11281.9|11279.9|11277.2|11275.2|587
1650868500000|2022-04-25 06:35:00|11280.3|11278.3|11287.3|11285.3|11288.1|11286.1|11280.3|11278.3|2121
1650868800000|2022-04-25 06:40:00|11287.7|11285.7|11282.6|11280.6|11287.7|11285.7|11282.6|11280.6|2999
1650869100000|2022-04-25 06:45:00|11283.4|11281.4|11286.5|11284.5|11289.7|11287.7|11283.4|11281.4|2550
1650869400000|2022-04-25 06:50:00|11285.8|11283.8|11291.2|11289.2|11292.8|11290.8|11285.8|11283.8|1475
1650869700000|2022-04-25 06:55:00|11292|11290|11295.9|11293.9|11297.1|11295.1|11292|11290|3109
1650870000000|2022-04-25 07:00:00|11295.1|11293.1|11295.9|11293.9|11298.3|11296.3|11292.8|11290.8|4677
1650870300000|2022-04-25 07:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|2336
1650870600000|2022-04-25 07:10:00|11295.5|11293.5|11295.1|11293.1|11301.4|11299.4|11294.4|11292.4|6294
1650870900000|2022-04-25 07:15:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11294.4|11292.4|1961
1650871200000|2022-04-25 07:20:00|11296.7|11294.7|11301.4|11299.4|11303.7|11301.7|11296.7|11294.7|1999
1650871500000|2022-04-25 07:25:00|11301|11299|11299|11297|11303.7|11301.7|11298.3|11296.3|2105
1650871800000|2022-04-25 07:30:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.1|11293.1|1690
1650872100000|2022-04-25 07:35:00|11296.7|11294.7|11294.4|11292.4|11300.6|11298.6|11294.4|11292.4|3627
1650872400000|2022-04-25 07:40:00|11295.1|11293.1|11298.3|11296.3|11299|11297|11293.6|11291.6|1653
1650872700000|2022-04-25 07:45:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1064
1650873000000|2022-04-25 07:50:00|11295.5|11293.5|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|949
1650873300000|2022-04-25 07:55:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|657
1650873600000|2022-04-25 08:00:00|11293.6|11291.6|11289.7|11287.7|11294.4|11292.4|11287.3|11285.3|3225
1650873900000|2022-04-25 08:05:00|11290.5|11288.5|11288.9|11286.9|11290.5|11288.5|11286.5|11284.5|1553
1650874200000|2022-04-25 08:10:00|11288.1|11286.1|11294.4|11292.4|11294.4|11292.4|11288.1|11286.1|2397
1650874500000|2022-04-25 08:15:00|11295.1|11293.1|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|3197
1650874800000|2022-04-25 08:20:00|11294.8|11292.8|11296.7|11294.7|11298.3|11296.3|11294.4|11292.4|2252
1650875100000|2022-04-25 08:25:00|11297.5|11295.5|11306.1|11304.1|11306.9|11304.9|11297.5|11295.5|2526
1650875400000|2022-04-25 08:30:00|11306.5|11304.5|11306.1|11304.1|11310|11308|11304.5|11302.5|6472
1650875700000|2022-04-25 08:35:00|11305.3|11303.3|11303|11301|11305.3|11303.3|11302.2|11300.2|2958
1650876000000|2022-04-25 08:40:00|11302.2|11300.2|11300.6|11298.6|11303|11301|11299.8|11297.8|1234
1650876300000|2022-04-25 08:45:00|11300.2|11298.2|11300.6|11298.6|11301.4|11299.4|11299|11297|779
1650876600000|2022-04-25 08:50:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11299|11297|2046
1650876900000|2022-04-25 08:55:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|1041
1650877200000|2022-04-25 09:00:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11295.9|11293.9|1457
1650877500000|2022-04-25 09:05:00|11299.8|11297.8|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|1864
1650877800000|2022-04-25 09:10:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|1296
1650878100000|2022-04-25 09:15:00|11297.5|11295.5|11293.6|11291.6|11298.3|11296.3|11293.6|11291.6|709
1650878400000|2022-04-25 09:20:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11292.8|11290.8|1099
1650878700000|2022-04-25 09:25:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11290.5|11288.5|1914
1650879000000|2022-04-25 09:30:00|11292.8|11290.8|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|993
1650879300000|2022-04-25 09:35:00|11290.5|11288.5|11292.8|11290.8|11293.6|11291.6|11289.7|11287.7|1791
1650879600000|2022-04-25 09:40:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|1042
1650879900000|2022-04-25 09:45:00|11289.7|11287.7|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|632
1650880200000|2022-04-25 09:50:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11289.7|11287.7|689
1650880500000|2022-04-25 09:55:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|662
1650880800000|2022-04-25 10:00:00|11291.6|11289.6|11291.2|11289.2|11292.8|11290.8|11289.7|11287.7|784
1650881100000|2022-04-25 10:05:00|11291.6|11289.6|11288.9|11286.9|11292|11290|11288.9|11286.9|546
1650881400000|2022-04-25 10:10:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|384
1650881700000|2022-04-25 10:15:00|11289.7|11287.7|11292|11290|11293.6|11291.6|11289.7|11287.7|702
1650882000000|2022-04-25 10:20:00|11292.8|11290.8|11293.6|11291.6|11294|11292|11292|11290|1277
1650882300000|2022-04-25 10:25:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|241
1650882600000|2022-04-25 10:30:00|11292.8|11290.8|11299|11297|11299|11297|11292.8|11290.8|1455
1650882900000|2022-04-25 10:35:00|11298.7|11296.7|11299|11297|11299.8|11297.8|11298.3|11296.3|1655
1650883200000|2022-04-25 10:40:00|11300.6|11298.6|11299.8|11297.8|11301.4|11299.4|11299|11297|2227
1650883500000|2022-04-25 10:45:00|11299|11297|11299|11297|11301|11299|11298.3|11296.3|3004
1650883800000|2022-04-25 10:50:00|11298.3|11296.3|11292.8|11290.8|11298.3|11296.3|11292.8|11290.8|975
1650884100000|2022-04-25 10:55:00|11293.6|11291.6|11287.3|11285.3|11293.6|11291.6|11286.5|11284.5|3178
1650884400000|2022-04-25 11:00:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11285|11283|1689
1650884700000|2022-04-25 11:05:00|11285.4|11283.4|11282.6|11280.6|11285.8|11283.8|11281.9|11279.9|3500
1650885000000|2022-04-25 11:10:00|11281.9|11279.9|11288.1|11286.1|11288.9|11286.9|11281.1|11279.1|1805
1650885300000|2022-04-25 11:15:00|11288.9|11286.9|11292|11290|11292.8|11290.8|11288.1|11286.1|1728
1650885600000|2022-04-25 11:20:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|2212
1650885900000|2022-04-25 11:25:00|11292.4|11290.4|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|1229
1650886200000|2022-04-25 11:30:00|11292|11290|11288.9|11286.9|11292|11290|11288.1|11286.1|1495
1650886500000|2022-04-25 11:35:00|11288.5|11286.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|1392
1650886800000|2022-04-25 11:40:00|11288.9|11286.9|11292|11290|11292|11290|11288.1|11286.1|1585
1650887100000|2022-04-25 11:45:00|11291.2|11289.2|11297.5|11295.5|11297.5|11295.5|11290.5|11288.5|2301
1650887400000|2022-04-25 11:50:00|11297.1|11295.1|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|2494
1650887700000|2022-04-25 11:55:00|11299.8|11297.8|11305.3|11303.3|11306.1|11304.1|11299.8|11297.8|4159
1650888000000|2022-04-25 12:00:00|11304.5|11302.5|11307.6|11305.6|11308.8|11306.8|11304.5|11302.5|4846
1650888300000|2022-04-25 12:05:00|11309.2|11307.2|11303|11301|11309.2|11307.2|11302.2|11300.2|2676
1650888600000|2022-04-25 12:10:00|11303.7|11301.7|11299|11297|11304.5|11302.5|11298.3|11296.3|6035
1650888900000|2022-04-25 12:15:00|11298.7|11296.7|11292.8|11290.8|11300.6|11298.6|11292|11290|3230
1650889200000|2022-04-25 12:20:00|11292|11290|11292.8|11290.8|11294.4|11292.4|11286.5|11284.5|5152
1650889500000|2022-04-25 12:25:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|2929
1650889800000|2022-04-25 12:30:00|11295.9|11293.9|11299.8|11297.8|11300.6|11298.6|11294.4|11292.4|2426
1650890100000|2022-04-25 12:35:00|11299|11297|11300.6|11298.6|11302.2|11300.2|11297.5|11295.5|2273
1650890400000|2022-04-25 12:40:00|11301|11299|11301.4|11299.4|11303|11301|11299.8|11297.8|1968
1650890700000|2022-04-25 12:45:00|11302.2|11300.2|11299|11297|11302.2|11300.2|11298.3|11296.3|7365
1650891000000|2022-04-25 12:50:00|11298.3|11296.3|11300.6|11298.6|11303|11301|11297.5|11295.5|2745
1650891300000|2022-04-25 12:55:00|11301.4|11299.4|11301.8|11299.8|11303|11301|11300.6|11298.6|1674
1650891600000|2022-04-25 13:00:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|1509
1650891900000|2022-04-25 13:05:00|11299|11297|11296.7|11294.7|11300.6|11298.6|11296.7|11294.7|2434
1650892200000|2022-04-25 13:10:00|11295.9|11293.9|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|3215
1650892500000|2022-04-25 13:15:00|11293.6|11291.6|11295.1|11293.1|11296.7|11294.7|11292.8|11290.8|2275
1650892800000|2022-04-25 13:20:00|11295.9|11293.9|11300.6|11298.6|11300.6|11298.6|11295.1|11293.1|2104
1650893100000|2022-04-25 13:25:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11299.8|11297.8|2801
1650893400000|2022-04-25 13:30:00|11303.7|11301.7|11306.1|11304.1|11306.9|11304.9|11300.6|11298.6|3897
1650893700000|2022-04-25 13:35:00|11305.7|11303.7|11307.6|11305.6|11310|11308|11304.5|11302.5|5545
1650894000000|2022-04-25 13:40:00|11308.4|11306.4|11313.1|11311.1|11313.1|11311.1|11306.9|11304.9|3499
1650894300000|2022-04-25 13:45:00|11312.3|11310.3|11313.1|11311.1|11315.5|11313.5|11310.8|11308.8|5788
1650894600000|2022-04-25 13:50:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11310.8|11308.8|3035
1650894900000|2022-04-25 13:55:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|2310
1650895200000|2022-04-25 14:00:00|11313.1|11311.1|11316.2|11314.2|11317|11315|11311.5|11309.5|3250
1650895500000|2022-04-25 14:05:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.2|11314.2|7371
1650895800000|2022-04-25 14:10:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11315.5|11313.5|5392
1650896100000|2022-04-25 14:15:00|11319.4|11317.4|11319.4|11317.4|11324.8|11322.8|11319.4|11317.4|8500
1650896400000|2022-04-25 14:20:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11317|11315|4955
1650896700000|2022-04-25 14:25:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11313.9|11311.9|2505
1650897000000|2022-04-25 14:30:00|11314.7|11312.7|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|3665
1650897300000|2022-04-25 14:35:00|11313.5|11311.5|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|2065
1650897600000|2022-04-25 14:40:00|11311.5|11309.5|11313.1|11311.1|11314.7|11312.7|11310.8|11308.8|3454
1650897900000|2022-04-25 14:45:00|11312.7|11310.7|11314.7|11312.7|11316.2|11314.2|11312.3|11310.3|2483
1650898200000|2022-04-25 14:50:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11313.1|11311.1|4171
1650898500000|2022-04-25 14:55:00|11319|11317|11326.4|11324.4|11326.4|11324.4|11318.6|11316.6|6360
1650898800000|2022-04-25 15:00:00|11325.6|11323.6|11320.5|11318.5|11328|11326|11320.1|11318.1|4150
1650899100000|2022-04-25 15:05:00|11320.9|11318.9|11325.6|11323.6|11325.6|11323.6|11320.9|11318.9|1785
1650899400000|2022-04-25 15:10:00|11326.4|11324.4|11328.7|11326.7|11329.5|11327.5|11326.4|11324.4|3721
1650899700000|2022-04-25 15:15:00|11329.5|11327.5|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|9484
1650900000000|2022-04-25 15:20:00|11330.3|11328.3|11328.7|11326.7|11331.9|11329.9|11328|11326|3430
1650900300000|2022-04-25 15:25:00|11328.3|11326.3|11324|11322|11328.7|11326.7|11323.3|11321.3|4428
1650900600000|2022-04-25 15:30:00|11324.8|11322.8|11326.4|11324.4|11327.2|11325.2|11323.3|11321.3|3488
1650900900000|2022-04-25 15:35:00|11325.6|11323.6|11328|11326|11329.5|11327.5|11325.6|11323.6|11071
1650901200000|2022-04-25 15:40:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11326.4|11324.4|3160
1650901500000|2022-04-25 15:45:00|11327.2|11325.2|11327.2|11325.2|11328.7|11326.7|11325.6|11323.6|3543
1650901800000|2022-04-25 15:50:00|11328|11326|11326|11324|11329.5|11327.5|11325.6|11323.6|3899
1650902100000|2022-04-25 15:55:00|11325.6|11323.6|11322.5|11320.5|11326.4|11324.4|11321.7|11319.7|2849
1650902400000|2022-04-25 16:00:00|11323.3|11321.3|11327.2|11325.2|11327.2|11325.2|11320.9|11318.9|5039
1650902700000|2022-04-25 16:05:00|11326.4|11324.4|11322.5|11320.5|11328|11326|11321.7|11319.7|3185
1650903000000|2022-04-25 16:10:00|11321.7|11319.7|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1696
1650903300000|2022-04-25 16:15:00|11320.9|11318.9|11315.5|11313.5|11321.7|11319.7|11315.5|11313.5|3382
1650903600000|2022-04-25 16:20:00|11314.7|11312.7|11315.5|11313.5|11317.8|11315.8|11313.9|11311.9|2970
1650903900000|2022-04-25 16:25:00|11316.2|11314.2|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|2211
1650904200000|2022-04-25 16:30:00|11312.3|11310.3|11317|11315|11317|11315|11312.3|11310.3|4304
1650904500000|2022-04-25 16:35:00|11316.2|11314.2|11310|11308|11316.2|11314.2|11310|11308|4276
1650904800000|2022-04-25 16:40:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310|11308|1732
1650905100000|2022-04-25 16:45:00|11310.8|11308.8|11310.8|11308.8|11313.9|11311.9|11310|11308|1501
1650905400000|2022-04-25 16:50:00|11310|11308|11313.1|11311.1|11313.9|11311.9|11310|11308|1819
1650905700000|2022-04-25 16:55:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|1170
1650906000000|2022-04-25 17:00:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|2077
1650906300000|2022-04-25 17:05:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|2034
1650906600000|2022-04-25 17:10:00|11306.1|11304.1|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|2576
1650906900000|2022-04-25 17:15:00|11305.3|11303.3|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|2462
1650907200000|2022-04-25 17:20:00|11303|11301|11304.5|11302.5|11306.1|11304.1|11303|11301|1798
1650907500000|2022-04-25 17:25:00|11303.7|11301.7|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1941
1650907800000|2022-04-25 17:30:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|1523
1650908100000|2022-04-25 17:35:00|11305.3|11303.3|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|1307
1650908400000|2022-04-25 17:40:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11304.5|11302.5|3147
1650908700000|2022-04-25 17:45:00|11308|11306|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|1495
1650909000000|2022-04-25 17:50:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|2777
1650909300000|2022-04-25 17:55:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|1981
1650909600000|2022-04-25 18:00:00|11305.3|11303.3|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|1707
1650909900000|2022-04-25 18:05:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|3769
1650910200000|2022-04-25 18:10:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11301.4|11299.4|3217
1650910500000|2022-04-25 18:15:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299|11297|3917
1650910800000|2022-04-25 18:20:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|1828
1650911100000|2022-04-25 18:25:00|11299|11297|11298.3|11296.3|11300.6|11298.6|11297.5|11295.5|2252
1650911400000|2022-04-25 18:30:00|11297.5|11295.5|11297.5|11295.5|11299|11297|11296.7|11294.7|2819
1650911700000|2022-04-25 18:35:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11298.3|11296.3|1934
1650912000000|2022-04-25 18:40:00|11298.3|11296.3|11293.6|11291.6|11298.3|11296.3|11292.8|11290.8|3630
1650912300000|2022-04-25 18:45:00|11294.4|11292.4|11288.1|11286.1|11295.1|11293.1|11287.3|11285.3|4704
1650912600000|2022-04-25 18:50:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|6739
1650912900000|2022-04-25 18:55:00|11289.7|11287.7|11287.3|11285.3|11291.2|11289.2|11283.4|11281.4|5667
1650913200000|2022-04-25 19:00:00|11288.1|11286.1|11295.1|11293.1|11295.1|11293.1|11286.5|11284.5|7238
1650913500000|2022-04-25 19:05:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|3426
1650913800000|2022-04-25 19:10:00|11296.7|11294.7|11297.5|11295.5|11299|11297|11295.9|11293.9|2404
1650914100000|2022-04-25 19:15:00|11298.3|11296.3|11294.4|11292.4|11299|11297|11293.6|11291.6|2213
1650914400000|2022-04-25 19:20:00|11293.6|11291.6|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|1573
1650914700000|2022-04-25 19:25:00|11293.6|11291.6|11296.7|11294.7|11296.7|11294.7|11292.8|11290.8|1544
1650915000000|2022-04-25 19:30:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.8|11292.8|883
1650915300000|2022-04-25 19:35:00|11296.3|11294.3|11288.9|11286.9|11296.7|11294.7|11288.1|11286.1|2713
1650915600000|2022-04-25 19:40:00|11289.7|11287.7|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|2322
1650915900000|2022-04-25 19:45:00|11288.1|11286.1|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|1779
1650916200000|2022-04-25 19:50:00|11286.9|11284.9|11285|11283|11288.9|11286.9|11285|11283|1210
1650916500000|2022-04-25 19:55:00|11285.8|11283.8|11286.5|11284.5|11290.5|11288.5|11285|11283|4563
1650916800000|2022-04-25 20:00:00|11287.3|11285.3|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|2336
1650917100000|2022-04-25 20:05:00|11291.2|11289.2|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1114
1650917400000|2022-04-25 20:10:00|11289.3|11287.3|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|406
1650917700000|2022-04-25 20:15:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|1877
1650918000000|2022-04-25 20:20:00|11289.3|11287.3|11287.3|11285.3|11289.3|11287.3|11286.5|11284.5|896
1650918300000|2022-04-25 20:25:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11285.8|11283.8|1029
1650918600000|2022-04-25 20:30:00|11288.9|11286.9|11290.5|11288.5|11292|11290|11288.9|11286.9|1529
1650918900000|2022-04-25 20:35:00|11290.8|11288.8|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|1008
1650919200000|2022-04-25 20:40:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|999
1650919500000|2022-04-25 20:45:00|11288.5|11286.5|11287.3|11285.3|11289.3|11287.3|11287.3|11285.3|1220
1650919800000|2022-04-25 20:50:00|11287.7|11285.7|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|1290
1650920100000|2022-04-25 20:55:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|1058
1650924000000|2022-04-25 22:00:00|11279.5|11277.5|11284.2|11282.2|11285.4|11283.4|11278|11276|1098
1650924300000|2022-04-25 22:05:00|11283.8|11281.8|11287.3|11285.3|11288.9|11286.9|11283.4|11281.4|201
1650924600000|2022-04-25 22:10:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|42
1650924900000|2022-04-25 22:15:00|11287.3|11285.3|11288.9|11286.9|11288.9|11286.9|11287.3|11285.3|81
1650925200000|2022-04-25 22:20:00|11289.3|11287.3|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|105
1650925500000|2022-04-25 22:25:00|11290.8|11288.8|11292|11290|11293.6|11291.6|11290.5|11288.5|187
1650925800000|2022-04-25 22:30:00|11292.4|11290.4|11294|11292|11295.1|11293.1|11292|11290|151
1650926100000|2022-04-25 22:35:00|11293.6|11291.6|11297.1|11295.1|11298.3|11296.3|11293.6|11291.6|969
1650926400000|2022-04-25 22:40:00|11297.5|11295.5|11295.9|11293.9|11298.7|11296.7|11295.1|11293.1|484
1650926700000|2022-04-25 22:45:00|11295.5|11293.5|11295.5|11293.5|11295.9|11293.9|11294.4|11292.4|125
1650927000000|2022-04-25 22:50:00|11295.9|11293.9|11294|11292|11295.9|11293.9|11292.4|11290.4|293
1650927300000|2022-04-25 22:55:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|172
1650927600000|2022-04-25 23:00:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11285.8|11283.8|763
1650927900000|2022-04-25 23:05:00|11286.5|11284.5|11286.9|11284.9|11288.1|11286.1|11286.2|11284.2|169
1650928200000|2022-04-25 23:10:00|11286.5|11284.5|11288.9|11286.9|11290.5|11288.5|11286.5|11284.5|109
1650928500000|2022-04-25 23:15:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|427
1650928800000|2022-04-25 23:20:00|11287.7|11285.7|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|227
1650929100000|2022-04-25 23:25:00|11288.5|11286.5|11288.5|11286.5|11288.9|11286.9|11288.1|11286.1|103
1650929400000|2022-04-25 23:30:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11285|11283|281
1650929700000|2022-04-25 23:35:00|11285.4|11283.4|11288.9|11286.9|11288.9|11286.9|11285|11283|196
1650930000000|2022-04-25 23:40:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|131
1650930300000|2022-04-25 23:45:00|11287.3|11285.3|11291.2|11289.2|11292|11290|11287.3|11285.3|232
1650930600000|2022-04-25 23:50:00|11290.8|11288.8|11292|11290|11292|11290|11289.7|11287.7|214
1650930900000|2022-04-25 23:55:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|343
1650931200000|2022-04-26 00:00:00|11292.4|11290.4|11294.4|11292.4|11297.5|11295.5|11291.2|11289.2|887
1650931500000|2022-04-26 00:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|305
1650931800000|2022-04-26 00:10:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|740
1650932100000|2022-04-26 00:15:00|11299|11297|11299|11297|11299.8|11297.8|11297.5|11295.5|567
1650932400000|2022-04-26 00:20:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11297.5|11295.5|785
1650932700000|2022-04-26 00:25:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|1123
1650933000000|2022-04-26 00:30:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11299|11297|703
1650933300000|2022-04-26 00:35:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|541
1650933600000|2022-04-26 00:40:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11293.6|11291.6|1234
1650933900000|2022-04-26 00:45:00|11297.9|11295.9|11296.3|11294.3|11297.9|11295.9|11294.4|11292.4|544
1650934200000|2022-04-26 00:50:00|11295.9|11293.9|11292.8|11290.8|11296.7|11294.7|11291.6|11289.6|1144
1650934500000|2022-04-26 00:55:00|11292.4|11290.4|11292|11290|11294.4|11292.4|11291.2|11289.2|446
1650934800000|2022-04-26 01:00:00|11291.6|11289.6|11291.6|11289.6|11293.6|11291.6|11291.2|11289.2|331
1650935100000|2022-04-26 01:05:00|11292|11290|11294|11292|11294.4|11292.4|11292|11290|327
1650935400000|2022-04-26 01:10:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11290.5|11288.5|440
1650935700000|2022-04-26 01:15:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|542
1650936000000|2022-04-26 01:20:00|11290.1|11288.1|11288.1|11286.1|11290.1|11288.1|11286.5|11284.5|444
1650936300000|2022-04-26 01:25:00|11287.3|11285.3|11287.7|11285.7|11288.1|11286.1|11286.5|11284.5|236
1650936600000|2022-04-26 01:30:00|11287.3|11285.3|11285.8|11283.8|11287.3|11285.3|11285|11283|324
1650936900000|2022-04-26 01:35:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|298
1650937200000|2022-04-26 01:40:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|390
1650937500000|2022-04-26 01:45:00|11287.7|11285.7|11291.2|11289.2|11292|11290|11287.3|11285.3|814
1650937800000|2022-04-26 01:50:00|11291.6|11289.6|11288.1|11286.1|11291.6|11289.6|11288.1|11286.1|310
1650938100000|2022-04-26 01:55:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|323
1650938400000|2022-04-26 02:00:00|11290.5|11288.5|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|262
1650938700000|2022-04-26 02:05:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|84
1650939000000|2022-04-26 02:10:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|123
1650939300000|2022-04-26 02:15:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|118
1650939600000|2022-04-26 02:20:00|11292|11290|11289.7|11287.7|11292|11290|11288.9|11286.9|243
1650939900000|2022-04-26 02:25:00|11290.1|11288.1|11290.5|11288.5|11291.6|11289.6|11288.9|11286.9|397
1650940200000|2022-04-26 02:30:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|143
1650940500000|2022-04-26 02:35:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|263
1650940800000|2022-04-26 02:40:00|11289.3|11287.3|11287.3|11285.3|11289.3|11287.3|11287.3|11285.3|169
1650941100000|2022-04-26 02:45:00|11286.5|11284.5|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|385
1650941400000|2022-04-26 02:50:00|11286.9|11284.9|11288.5|11286.5|11288.9|11286.9|11286.5|11284.5|586
1650941700000|2022-04-26 02:55:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11286.9|11284.9|173
1650942000000|2022-04-26 03:00:00|11288.1|11286.1|11286.9|11284.9|11288.9|11286.9|11286.5|11284.5|123
1650942300000|2022-04-26 03:05:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11286.2|11284.2|304
1650942600000|2022-04-26 03:10:00|11286.9|11284.9|11286.5|11284.5|11286.9|11284.9|11286.5|11284.5|83
1650942900000|2022-04-26 03:15:00|11284.6|11282.6|11280.3|11278.3|11284.6|11282.6|11279.5|11277.5|2467
1650943200000|2022-04-26 03:20:00|11279.5|11277.5|11278|11276|11280.3|11278.3|11276.4|11274.4|1007
1650943500000|2022-04-26 03:25:00|11278.7|11276.7|11276.4|11274.4|11278.7|11276.7|11276.4|11274.4|601
1650943800000|2022-04-26 03:30:00|11275.6|11273.6|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|1297
1650944100000|2022-04-26 03:35:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11270.9|11268.9|1731
1650944400000|2022-04-26 03:40:00|11273.3|11271.3|11270.1|11268.1|11274|11272|11270.1|11268.1|889
1650944700000|2022-04-26 03:45:00|11270.5|11268.5|11267|11265|11273.3|11271.3|11266.2|11264.2|2060
1650945000000|2022-04-26 03:50:00|11266.6|11264.6|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|3141
1650945300000|2022-04-26 03:55:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11267.4|11265.4|466
1650945600000|2022-04-26 04:00:00|11270.1|11268.1|11267.8|11265.8|11270.9|11268.9|11267.8|11265.8|683
1650945900000|2022-04-26 04:05:00|11267.4|11265.4|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|406
1650946200000|2022-04-26 04:10:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11267.4|11265.4|271
1650946500000|2022-04-26 04:15:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267|11265|1027
1650946800000|2022-04-26 04:20:00|11268.2|11266.2|11266.2|11264.2|11268.2|11266.2|11264.7|11262.7|952
1650947100000|2022-04-26 04:25:00|11267|11265|11266.2|11264.2|11267|11265|11265.5|11263.5|294
1650947400000|2022-04-26 04:30:00|11267|11265|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|445
1650947700000|2022-04-26 04:35:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|167
1650948000000|2022-04-26 04:40:00|11268.2|11266.2|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|567
1650948300000|2022-04-26 04:45:00|11269|11267|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|717
1650948600000|2022-04-26 04:50:00|11267|11265|11268.2|11266.2|11268.6|11266.6|11267|11265|256
1650948900000|2022-04-26 04:55:00|11268.6|11266.6|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|149
1650949200000|2022-04-26 05:00:00|11268.6|11266.6|11265.5|11263.5|11268.6|11266.6|11264.7|11262.7|248
1650949500000|2022-04-26 05:05:00|11264.7|11262.7|11263.9|11261.9|11265.5|11263.5|11261.5|11259.5|1264
1650949800000|2022-04-26 05:10:00|11264.7|11262.7|11266.2|11264.2|11267.8|11265.8|11264.7|11262.7|636
1650950100000|2022-04-26 05:15:00|11265.5|11263.5|11267|11265|11267|11265|11264.7|11262.7|718
1650950400000|2022-04-26 05:20:00|11266.6|11264.6|11265.5|11263.5|11267|11265|11264.7|11262.7|214
1650950700000|2022-04-26 05:25:00|11266.2|11264.2|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|236
1650951000000|2022-04-26 05:30:00|11267.8|11265.8|11270.9|11268.9|11270.9|11268.9|11267|11265|512
1650951300000|2022-04-26 05:35:00|11270.1|11268.1|11271.7|11269.7|11272.1|11270.1|11270.1|11268.1|441
1650951600000|2022-04-26 05:40:00|11271.3|11269.3|11270.1|11268.1|11271.7|11269.7|11270.1|11268.1|179
1650951900000|2022-04-26 05:45:00|11269.4|11267.4|11271.7|11269.7|11272.5|11270.5|11269|11267|975
1650952200000|2022-04-26 05:50:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11270.9|11268.9|430
1650952500000|2022-04-26 05:55:00|11272.1|11270.1|11275.6|11273.6|11275.6|11273.6|11271.7|11269.7|581
1650952800000|2022-04-26 06:00:00|11274.8|11272.8|11270.9|11268.9|11276.4|11274.4|11270.1|11268.1|768
1650953100000|2022-04-26 06:05:00|11271.7|11269.7|11274|11272|11274.8|11272.8|11270.1|11268.1|1004
1650953400000|2022-04-26 06:10:00|11273.3|11271.3|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|450
1650953700000|2022-04-26 06:15:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11275.6|11273.6|1083
1650954000000|2022-04-26 06:20:00|11278.3|11276.3|11278|11276|11278.7|11276.7|11276.4|11274.4|856
1650954300000|2022-04-26 06:25:00|11277.2|11275.2|11278|11276|11278|11276|11276.4|11274.4|401
1650954600000|2022-04-26 06:30:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|491
1650954900000|2022-04-26 06:35:00|11279.5|11277.5|11282.6|11280.6|11282.6|11280.6|11278|11276|961
1650955200000|2022-04-26 06:40:00|11283.4|11281.4|11283|11281|11286.5|11284.5|11281.9|11279.9|1746
1650955500000|2022-04-26 06:45:00|11282.6|11280.6|11284.2|11282.2|11285.8|11283.8|11282.6|11280.6|748
1650955800000|2022-04-26 06:50:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|759
1650956100000|2022-04-26 06:55:00|11283.4|11281.4|11288.1|11286.1|11288.9|11286.9|11282.6|11280.6|916
1650956400000|2022-04-26 07:00:00|11287.3|11285.3|11286.5|11284.5|11289.7|11287.7|11286.2|11284.2|1771
1650956700000|2022-04-26 07:05:00|11287.3|11285.3|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|900
1650957000000|2022-04-26 07:10:00|11289.7|11287.7|11293.6|11291.6|11293.6|11291.6|11288.9|11286.9|2520
1650957300000|2022-04-26 07:15:00|11292.8|11290.8|11292|11290|11295.1|11293.1|11290.5|11288.5|1601
1650957600000|2022-04-26 07:20:00|11291.2|11289.2|11290.5|11288.5|11292|11290|11288.1|11286.1|1055
1650957900000|2022-04-26 07:25:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11288.9|11286.9|675
1650958200000|2022-04-26 07:30:00|11291.2|11289.2|11285|11283|11291.2|11289.2|11284.2|11282.2|1479
1650958500000|2022-04-26 07:35:00|11284.2|11282.2|11285.8|11283.8|11287.3|11285.3|11283.4|11281.4|1863
1650958800000|2022-04-26 07:40:00|11286.2|11284.2|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|1517
1650959100000|2022-04-26 07:45:00|11286.5|11284.5|11286.5|11284.5|11286.5|11284.5|11285|11283|664
1650959400000|2022-04-26 07:50:00|11285.8|11283.8|11288.1|11286.1|11288.1|11286.1|11285.8|11283.8|1503
1650959700000|2022-04-26 07:55:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|444
1650960000000|2022-04-26 08:00:00|11290.5|11288.5|11292.8|11290.8|11292.8|11290.8|11288.9|11286.9|1435
1650960300000|2022-04-26 08:05:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|1896
1650960600000|2022-04-26 08:10:00|11292.8|11290.8|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|1752
1650960900000|2022-04-26 08:15:00|11296.7|11294.7|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|6383
1650961200000|2022-04-26 08:20:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11292|11290|1545
1650961500000|2022-04-26 08:25:00|11292|11290|11295.9|11293.9|11296.3|11294.3|11292|11290|1759
1650961800000|2022-04-26 08:30:00|11295.1|11293.1|11299|11297|11299.8|11297.8|11295.1|11293.1|847
1650962100000|2022-04-26 08:35:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11295.9|11293.9|1346
1650962400000|2022-04-26 08:40:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|569
1650962700000|2022-04-26 08:45:00|11298.3|11296.3|11295.1|11293.1|11298.3|11296.3|11295.1|11293.1|589
1650963000000|2022-04-26 08:50:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|777
1650963300000|2022-04-26 08:55:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1483
1650963600000|2022-04-26 09:00:00|11299|11297|11301.4|11299.4|11302.2|11300.2|11298.3|11296.3|1706
1650963900000|2022-04-26 09:05:00|11301|11299|11301.8|11299.8|11302.2|11300.2|11300.6|11298.6|1307
1650964200000|2022-04-26 09:10:00|11301.4|11299.4|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|1041
1650964500000|2022-04-26 09:15:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|699
1650964800000|2022-04-26 09:20:00|11303|11301|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|1175
1650965100000|2022-04-26 09:25:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11302.2|11300.2|2295
1650965400000|2022-04-26 09:30:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11303|11301|750
1650965700000|2022-04-26 09:35:00|11303|11301|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|889
1650966000000|2022-04-26 09:40:00|11301.8|11299.8|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|467
1650966300000|2022-04-26 09:45:00|11304.5|11302.5|11303.7|11301.7|11306.1|11304.1|11303.7|11301.7|2311
1650966600000|2022-04-26 09:50:00|11304.5|11302.5|11302.2|11300.2|11305.3|11303.3|11301.4|11299.4|992
1650966900000|2022-04-26 09:55:00|11303|11301|11303|11301|11303.7|11301.7|11301.4|11299.4|881
1650967200000|2022-04-26 10:00:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|421
1650967500000|2022-04-26 10:05:00|11303|11301|11301.4|11299.4|11303|11301|11300.6|11298.6|541
1650967800000|2022-04-26 10:10:00|11300.6|11298.6|11299.8|11297.8|11301.4|11299.4|11297.5|11295.5|1669
1650968100000|2022-04-26 10:15:00|11300.2|11298.2|11303|11301|11303|11301|11299.8|11297.8|502
1650968400000|2022-04-26 10:20:00|11302.2|11300.2|11303|11301|11303.7|11301.7|11302.2|11300.2|318
1650968700000|2022-04-26 10:25:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|781
1650969000000|2022-04-26 10:30:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11303|11301|461
1650969300000|2022-04-26 10:35:00|11303.3|11301.3|11303|11301|11304.5|11302.5|11302.2|11300.2|405
1650969600000|2022-04-26 10:40:00|11302.2|11300.2|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|314
1650969900000|2022-04-26 10:45:00|11301|11299|11303|11301|11303|11301|11301|11299|492
1650970200000|2022-04-26 10:50:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|702
1650970500000|2022-04-26 10:55:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11303|11301|782
1650970800000|2022-04-26 11:00:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|688
1650971100000|2022-04-26 11:05:00|11303.7|11301.7|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|5741
1650971400000|2022-04-26 11:10:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|1059
1650971700000|2022-04-26 11:15:00|11303.7|11301.7|11305.3|11303.3|11306.9|11304.9|11303.7|11301.7|632
1650972000000|2022-04-26 11:20:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|683
1650972300000|2022-04-26 11:25:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303.3|11301.3|652
1650972600000|2022-04-26 11:30:00|11303.7|11301.7|11305.3|11303.3|11306.1|11304.1|11303|11301|907
1650972900000|2022-04-26 11:35:00|11306.1|11304.1|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|621
1650973200000|2022-04-26 11:40:00|11304.5|11302.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|855
1650973500000|2022-04-26 11:45:00|11306.1|11304.1|11311.5|11309.5|11311.5|11309.5|11306.1|11304.1|4744
1650973800000|2022-04-26 11:50:00|11312.3|11310.3|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|2323
1650974100000|2022-04-26 11:55:00|11313.1|11311.1|11315.5|11313.5|11316.2|11314.2|11311.5|11309.5|2094
1650974400000|2022-04-26 12:00:00|11316.2|11314.2|11313.1|11311.1|11317|11315|11312.7|11310.7|2784
1650974700000|2022-04-26 12:05:00|11312.3|11310.3|11316.2|11314.2|11316.2|11314.2|11311.5|11309.5|1718
1650975000000|2022-04-26 12:10:00|11315.5|11313.5|11321.7|11319.7|11321.7|11319.7|11315.5|11313.5|4019
1650975300000|2022-04-26 12:15:00|11320.9|11318.9|11326.4|11324.4|11328|11326|11320.9|11318.9|6313
1650975600000|2022-04-26 12:20:00|11327.2|11325.2|11321.7|11319.7|11328|11326|11320.9|11318.9|6209
1650975900000|2022-04-26 12:25:00|11321.3|11319.3|11320.9|11318.9|11324|11322|11320.1|11318.1|3224
1650976200000|2022-04-26 12:30:00|11321.7|11319.7|11319.4|11317.4|11326.4|11324.4|11319.4|11317.4|8816
1650976500000|2022-04-26 12:35:00|11319.8|11317.8|11326|11324|11326.4|11324.4|11319.4|11317.4|4366
1650976800000|2022-04-26 12:40:00|11325.6|11323.6|11325.6|11323.6|11328|11326|11324.4|11322.4|2592
1650977100000|2022-04-26 12:45:00|11324.8|11322.8|11320.9|11318.9|11326.4|11324.4|11320.1|11318.1|3005
1650977400000|2022-04-26 12:50:00|11320.1|11318.1|11322.1|11320.1|11323.3|11321.3|11319.4|11317.4|4996
1650977700000|2022-04-26 12:55:00|11321.7|11319.7|11327.2|11325.2|11328|11326|11321.7|11319.7|3566
1650978000000|2022-04-26 13:00:00|11326.8|11324.8|11328.7|11326.7|11329.5|11327.5|11324.8|11322.8|4960
1650978300000|2022-04-26 13:05:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|5955
1650978600000|2022-04-26 13:10:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|3044
1650978900000|2022-04-26 13:15:00|11331.1|11329.1|11333.4|11331.4|11333.4|11331.4|11329.5|11327.5|3570
1650979200000|2022-04-26 13:20:00|11332.6|11330.6|11331.1|11329.1|11333.4|11331.4|11330.3|11328.3|3812
1650979500000|2022-04-26 13:25:00|11331.5|11329.5|11331.9|11329.9|11331.9|11329.9|11330.3|11328.3|1946
1650979800000|2022-04-26 13:30:00|11331.1|11329.1|11334.2|11332.2|11334.2|11332.2|11331.1|11329.1|9982
1650980100000|2022-04-26 13:35:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11331.1|11329.1|3102
1650980400000|2022-04-26 13:40:00|11332.6|11330.6|11337.3|11335.3|11337.3|11335.3|11332.6|11330.6|3275
1650980700000|2022-04-26 13:45:00|11336.5|11334.5|11333.4|11331.4|11337.3|11335.3|11331.9|11329.9|4505
1650981000000|2022-04-26 13:50:00|11334.2|11332.2|11335|11333|11338.1|11336.1|11334.2|11332.2|4155
1650981300000|2022-04-26 13:55:00|11334.2|11332.2|11328.7|11326.7|11335|11333|11328.7|11326.7|4147
1650981600000|2022-04-26 14:00:00|11328|11326|11321.7|11319.7|11328.7|11326.7|11320.9|11318.9|8220
1650981900000|2022-04-26 14:05:00|11320.9|11318.9|11321.7|11319.7|11323.3|11321.3|11317|11315|7105
1650982200000|2022-04-26 14:10:00|11320.9|11318.9|11326.4|11324.4|11327.2|11325.2|11320.1|11318.1|3288
1650982500000|2022-04-26 14:15:00|11327.2|11325.2|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|4728
1650982800000|2022-04-26 14:20:00|11329.9|11327.9|11332.6|11330.6|11332.6|11330.6|11329.5|11327.5|2422
1650983100000|2022-04-26 14:25:00|11331.9|11329.9|11326.4|11324.4|11332.6|11330.6|11326.4|11324.4|4070
1650983400000|2022-04-26 14:30:00|11326.8|11324.8|11330.3|11328.3|11331.1|11329.1|11324.8|11322.8|3428
1650983700000|2022-04-26 14:35:00|11331.1|11329.1|11334.2|11332.2|11335|11333|11328.7|11326.7|4389
1650984000000|2022-04-26 14:40:00|11334.6|11332.6|11337.3|11335.3|11338.1|11336.1|11334.2|11332.2|7954
1650984300000|2022-04-26 14:45:00|11338.1|11336.1|11333.4|11331.4|11338.1|11336.1|11331.9|11329.9|6191
1650984600000|2022-04-26 14:50:00|11333.8|11331.8|11333|11331|11334.2|11332.2|11331.1|11329.1|4108
1650984900000|2022-04-26 14:55:00|11333.4|11331.4|11331.9|11329.9|11334.2|11332.2|11329.5|11327.5|3834
1650985200000|2022-04-26 15:00:00|11331.1|11329.1|11336.5|11334.5|11337.3|11335.3|11330.3|11328.3|5860
1650985500000|2022-04-26 15:05:00|11337.3|11335.3|11338.1|11336.1|11340.5|11338.5|11336.5|11334.5|6154
1650985800000|2022-04-26 15:10:00|11337.3|11335.3|11330.3|11328.3|11337.3|11335.3|11329.5|11327.5|7427
1650986100000|2022-04-26 15:15:00|11329.5|11327.5|11329.5|11327.5|11332.6|11330.6|11328.7|11326.7|4547
1650986400000|2022-04-26 15:20:00|11328.7|11326.7|11328|11326|11330.3|11328.3|11327.2|11325.2|4570
1650986700000|2022-04-26 15:25:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11325.6|11323.6|2636
1650987000000|2022-04-26 15:30:00|11328.7|11326.7|11325.6|11323.6|11329.5|11327.5|11324.8|11322.8|3573
1650987300000|2022-04-26 15:35:00|11326.4|11324.4|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|1643
1650987600000|2022-04-26 15:40:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|2048
1650987900000|2022-04-26 15:45:00|11331.1|11329.1|11328|11326|11331.1|11329.1|11327.2|11325.2|1758
1650988200000|2022-04-26 15:50:00|11328.7|11326.7|11331.1|11329.1|11331.1|11329.1|11328.7|11326.7|2245
1650988500000|2022-04-26 15:55:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|2263
1650988800000|2022-04-26 16:00:00|11329.9|11327.9|11328|11326|11330.3|11328.3|11327.2|11325.2|2028
1650989100000|2022-04-26 16:05:00|11327.6|11325.6|11325.6|11323.6|11328.7|11326.7|11324.8|11322.8|1995
1650989400000|2022-04-26 16:10:00|11325.2|11323.2|11322.5|11320.5|11325.6|11323.6|11321.7|11319.7|3815
1650989700000|2022-04-26 16:15:00|11321.7|11319.7|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|2442
1650990000000|2022-04-26 16:20:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|3588
1650990300000|2022-04-26 16:25:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|3385
1650990600000|2022-04-26 16:30:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11319.4|11317.4|3111
1650990900000|2022-04-26 16:35:00|11319.8|11317.8|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1133
1650991200000|2022-04-26 16:40:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|2107
1650991500000|2022-04-26 16:45:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|1504
1650991800000|2022-04-26 16:50:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2090
1650992100000|2022-04-26 16:55:00|11320.9|11318.9|11319.4|11317.4|11321.7|11319.7|11318.6|11316.6|2077
1650992400000|2022-04-26 17:00:00|11320.1|11318.1|11324.8|11322.8|11327.2|11325.2|11320.1|11318.1|4798
1650992700000|2022-04-26 17:05:00|11325.2|11323.2|11323.3|11321.3|11325.6|11323.6|11321.7|11319.7|1903
1650993000000|2022-04-26 17:10:00|11323.7|11321.7|11328|11326|11328.7|11326.7|11322.5|11320.5|1927
1650993300000|2022-04-26 17:15:00|11328.7|11326.7|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|2313
1650993600000|2022-04-26 17:20:00|11331.1|11329.1|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|2379
1650993900000|2022-04-26 17:25:00|11330.7|11328.7|11331.9|11329.9|11331.9|11329.9|11328.7|11326.7|2216
1650994200000|2022-04-26 17:30:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11328.7|11326.7|2658
1650994500000|2022-04-26 17:35:00|11331.9|11329.9|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|1942
1650994800000|2022-04-26 17:40:00|11329.1|11327.1|11327.2|11325.2|11329.5|11327.5|11326.4|11324.4|1572
1650995100000|2022-04-26 17:45:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1983
1650995400000|2022-04-26 17:50:00|11326.4|11324.4|11327.2|11325.2|11328.3|11326.3|11324.8|11322.8|1302
1650995700000|2022-04-26 17:55:00|11328|11326|11328|11326|11328.7|11326.7|11325.6|11323.6|1275
1650996000000|2022-04-26 18:00:00|11327.2|11325.2|11329.5|11327.5|11330.3|11328.3|11327.2|11325.2|1463
1650996300000|2022-04-26 18:05:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|1750
1650996600000|2022-04-26 18:10:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|2749
1650996900000|2022-04-26 18:15:00|11329.5|11327.5|11324|11322|11329.5|11327.5|11323.3|11321.3|3320
1650997200000|2022-04-26 18:20:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|2731
1650997500000|2022-04-26 18:25:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11322.5|11320.5|634
1650997800000|2022-04-26 18:30:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11319.4|11317.4|2970
1650998100000|2022-04-26 18:35:00|11321.7|11319.7|11317.8|11315.8|11321.7|11319.7|11317|11315|1385
1650998400000|2022-04-26 18:40:00|11318.6|11316.6|11321.7|11319.7|11322.5|11320.5|11317|11315|2150
1650998700000|2022-04-26 18:45:00|11322.1|11320.1|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|1036
1650999000000|2022-04-26 18:50:00|11321.3|11319.3|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|986
1650999300000|2022-04-26 18:55:00|11324|11322|11322.5|11320.5|11324|11322|11320.9|11318.9|5907
1650999600000|2022-04-26 19:00:00|11321.7|11319.7|11322.5|11320.5|11324|11322|11320.9|11318.9|3115
1650999900000|2022-04-26 19:05:00|11321.7|11319.7|11318.6|11316.6|11322.1|11320.1|11318.6|11316.6|2856
1651000200000|2022-04-26 19:10:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11316.2|11314.2|3106
1651000500000|2022-04-26 19:15:00|11318.6|11316.6|11322.5|11320.5|11322.5|11320.5|11318.6|11316.6|3929
1651000800000|2022-04-26 19:20:00|11323.3|11321.3|11325.6|11323.6|11325.6|11323.6|11322.5|11320.5|1561
1651001100000|2022-04-26 19:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11325.6|11323.6|1703
1651001400000|2022-04-26 19:30:00|11327.2|11325.2|11331.1|11329.1|11332.6|11330.6|11327.2|11325.2|3196
1651001700000|2022-04-26 19:35:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|1896
1651002000000|2022-04-26 19:40:00|11331.5|11329.5|11336.5|11334.5|11336.5|11334.5|11330.3|11328.3|3765
1651002300000|2022-04-26 19:45:00|11335.8|11333.8|11338.9|11336.9|11338.9|11336.9|11335.8|11333.8|9596
1651002600000|2022-04-26 19:50:00|11338.1|11336.1|11333.4|11331.4|11338.1|11336.1|11331.9|11329.9|5449
1651002900000|2022-04-26 19:55:00|11334.2|11332.2|11337.3|11335.3|11338.1|11336.1|11333.4|11331.4|3068
1651003200000|2022-04-26 20:00:00|11338.1|11336.1|11338.1|11336.1|11339.7|11337.7|11336.5|11334.5|3838
1651003500000|2022-04-26 20:05:00|11337.3|11335.3|11342.8|11340.8|11342.8|11340.8|11336.5|11334.5|2551
1651003800000|2022-04-26 20:10:00|11342|11340|11345.9|11343.9|11345.9|11343.9|11342|11340|5785
1651004100000|2022-04-26 20:15:00|11345.1|11343.1|11346.7|11344.7|11347.5|11345.5|11343.6|11341.6|3256
1651004400000|2022-04-26 20:20:00|11345.9|11343.9|11345.9|11343.9|11348.3|11346.3|11345.9|11343.9|3089
1651004700000|2022-04-26 20:25:00|11346.3|11344.3|11348.3|11346.3|11348.3|11346.3|11345.1|11343.1|2635
1651005000000|2022-04-26 20:30:00|11348.7|11346.7|11349|11347|11349.8|11347.8|11348.3|11346.3|1903
1651005300000|2022-04-26 20:35:00|11348.3|11346.3|11349|11347|11349|11347|11347.5|11345.5|1823
1651005600000|2022-04-26 20:40:00|11349.8|11347.8|11353|11351|11353|11351|11349.8|11347.8|3667
1651005900000|2022-04-26 20:45:00|11352.2|11350.2|11349.8|11347.8|11353|11351|11349.8|11347.8|1384
1651006200000|2022-04-26 20:50:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11347.5|11345.5|2641
1651006500000|2022-04-26 20:55:00|11352.2|11350.2|11353.7|11351.7|11353.7|11351.7|11349.8|11347.8|3474
1651010400000|2022-04-26 22:00:00|11351|11349|11350.6|11348.6|11351.4|11349.4|11348.3|11346.3|586
1651010700000|2022-04-26 22:05:00|11349.8|11347.8|11346.7|11344.7|11350.2|11348.2|11345.9|11343.9|908
1651011000000|2022-04-26 22:10:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|86
1651011300000|2022-04-26 22:15:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|343
1651011600000|2022-04-26 22:20:00|11345.1|11343.1|11342|11340|11345.1|11343.1|11342|11340|460
1651011900000|2022-04-26 22:25:00|11341.2|11339.2|11342|11340|11342.8|11340.8|11341.2|11339.2|143
1651012200000|2022-04-26 22:30:00|11342.4|11340.4|11345.1|11343.1|11346.7|11344.7|11342|11340|807
1651012500000|2022-04-26 22:35:00|11344.4|11342.4|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|141
1651012800000|2022-04-26 22:40:00|11344.4|11342.4|11345.1|11343.1|11345.9|11343.9|11344.4|11342.4|108
1651013100000|2022-04-26 22:45:00|11345.9|11343.9|11344.4|11342.4|11345.9|11343.9|11343.6|11341.6|168
1651013400000|2022-04-26 22:50:00|11345.1|11343.1|11345.1|11343.1|11345.1|11343.1|11344.4|11342.4|117
1651013700000|2022-04-26 22:55:00|11346.7|11344.7|11347.1|11345.1|11349|11347|11346.7|11344.7|310
1651014000000|2022-04-26 23:00:00|11346.7|11344.7|11344.4|11342.4|11346.7|11344.7|11344|11342|405
1651014300000|2022-04-26 23:05:00|11344|11342|11342|11340|11344.4|11342.4|11342|11340|246
1651014600000|2022-04-26 23:10:00|11342.8|11340.8|11342|11340|11343.6|11341.6|11342|11340|470
1651014900000|2022-04-26 23:15:00|11341.2|11339.2|11342|11340|11343.6|11341.6|11340.5|11338.5|367
1651015200000|2022-04-26 23:20:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|137
1651015500000|2022-04-26 23:25:00|11341.2|11339.2|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|531
1651015800000|2022-04-26 23:30:00|11345.1|11343.1|11346.7|11344.7|11346.7|11344.7|11344.4|11342.4|261
1651016100000|2022-04-26 23:35:00|11346.3|11344.3|11347.5|11345.5|11347.5|11345.5|11345.9|11343.9|210
1651016400000|2022-04-26 23:40:00|11347.1|11345.1|11345.1|11343.1|11347.5|11345.5|11345.1|11343.1|449
1651016700000|2022-04-26 23:45:00|11345.9|11343.9|11344.4|11342.4|11347.5|11345.5|11344.4|11342.4|593
1651017000000|2022-04-26 23:50:00|11345.1|11343.1|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|392
1651017300000|2022-04-26 23:55:00|11345.9|11343.9|11344.4|11342.4|11346.7|11344.7|11344.4|11342.4|337
1651017600000|2022-04-27 00:00:00|11343.6|11341.6|11343.6|11341.6|11345.9|11343.9|11342|11340|1032
1651017900000|2022-04-27 00:05:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|772
1651018200000|2022-04-27 00:10:00|11340.5|11338.5|11337.3|11335.3|11341.2|11339.2|11337.3|11335.3|777
1651018500000|2022-04-27 00:15:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|1776
1651018800000|2022-04-27 00:20:00|11338.1|11336.1|11339.7|11337.7|11339.7|11337.7|11337.3|11335.3|816
1651019100000|2022-04-27 00:25:00|11340.1|11338.1|11343.6|11341.6|11343.6|11341.6|11339.3|11337.3|1041
1651019400000|2022-04-27 00:30:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11340.5|11338.5|479
1651019700000|2022-04-27 00:35:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11338.9|11336.9|427
1651020000000|2022-04-27 00:40:00|11340.1|11338.1|11340.5|11338.5|11341.2|11339.2|11339.3|11337.3|204
1651020300000|2022-04-27 00:45:00|11341.2|11339.2|11339.7|11337.7|11342|11340|11339.7|11337.7|445
1651020600000|2022-04-27 00:50:00|11339.3|11337.3|11337.3|11335.3|11339.7|11337.7|11337.3|11335.3|567
1651020900000|2022-04-27 00:55:00|11338.1|11336.1|11339.3|11337.3|11340.5|11338.5|11337.3|11335.3|954
1651021200000|2022-04-27 01:00:00|11339.7|11337.7|11335.8|11333.8|11340.5|11338.5|11335.8|11333.8|1157
1651021500000|2022-04-27 01:05:00|11336.2|11334.2|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|308
1651021800000|2022-04-27 01:10:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|887
1651022100000|2022-04-27 01:15:00|11337.3|11335.3|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|367
1651022400000|2022-04-27 01:20:00|11338.5|11336.5|11338.9|11336.9|11338.9|11336.9|11337.3|11335.3|621
1651022700000|2022-04-27 01:25:00|11339.7|11337.7|11339.7|11337.7|11340.1|11338.1|11337.3|11335.3|394
1651023000000|2022-04-27 01:30:00|11336.5|11334.5|11342.8|11340.8|11344.4|11342.4|11335.8|11333.8|1884
1651023300000|2022-04-27 01:35:00|11343.6|11341.6|11342.8|11340.8|11345.9|11343.9|11342|11340|1151
1651023600000|2022-04-27 01:40:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11338.9|11336.9|427
1651023900000|2022-04-27 01:45:00|11342|11340|11343.6|11341.6|11345.1|11343.1|11341.6|11339.6|634
1651024200000|2022-04-27 01:50:00|11344.4|11342.4|11347.1|11345.1|11347.5|11345.5|11344.4|11342.4|294
1651024500000|2022-04-27 01:55:00|11346.7|11344.7|11350.6|11348.6|11351|11349|11346.7|11344.7|1038
1651024800000|2022-04-27 02:00:00|11351.4|11349.4|11355.3|11353.3|11356.9|11354.9|11351|11349|2428
1651025100000|2022-04-27 02:05:00|11356.1|11354.1|11359.2|11357.2|11360.8|11358.8|11356.1|11354.1|2262
1651025400000|2022-04-27 02:10:00|11360|11358|11357.6|11355.6|11360|11358|11356.1|11354.1|1054
1651025700000|2022-04-27 02:15:00|11355.3|11353.3|11352.2|11350.2|11356.1|11354.1|11351.4|11349.4|6513
1651026000000|2022-04-27 02:20:00|11352.6|11350.6|11349.8|11347.8|11353|11351|11348.3|11346.3|745
1651026300000|2022-04-27 02:25:00|11349.4|11347.4|11349|11347|11349.8|11347.8|11348.3|11346.3|819
1651026600000|2022-04-27 02:30:00|11349.8|11347.8|11344|11342|11350.6|11348.6|11343.6|11341.6|828
1651026900000|2022-04-27 02:35:00|11344.4|11342.4|11344.4|11342.4|11344.8|11342.8|11342.8|11340.8|1138
1651027200000|2022-04-27 02:40:00|11344.8|11342.8|11342|11340|11344.8|11342.8|11342|11340|378
1651027500000|2022-04-27 02:45:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11339.7|11337.7|740
1651027800000|2022-04-27 02:50:00|11339.7|11337.7|11338.5|11336.5|11341.2|11339.2|11338.1|11336.1|316
1651028100000|2022-04-27 02:55:00|11338.1|11336.1|11334.2|11332.2|11338.9|11336.9|11334.2|11332.2|997
1651028400000|2022-04-27 03:00:00|11335|11333|11334.2|11332.2|11337.3|11335.3|11333.8|11331.8|669
1651028700000|2022-04-27 03:05:00|11333.4|11331.4|11330.3|11328.3|11333.4|11331.4|11330.3|11328.3|636
1651029000000|2022-04-27 03:10:00|11331.1|11329.1|11333.4|11331.4|11333.4|11331.4|11330.3|11328.3|872
1651029300000|2022-04-27 03:15:00|11333.8|11331.8|11332.6|11330.6|11334.2|11332.2|11332.6|11330.6|421
1651029600000|2022-04-27 03:20:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11329.5|11327.5|512
1651029900000|2022-04-27 03:25:00|11331.5|11329.5|11329.1|11327.1|11331.5|11329.5|11325.6|11323.6|2009
1651030200000|2022-04-27 03:30:00|11328.7|11326.7|11329.5|11327.5|11331.1|11329.1|11328|11326|309
1651030500000|2022-04-27 03:35:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11327.2|11325.2|292
1651030800000|2022-04-27 03:40:00|11329.9|11327.9|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|345
1651031100000|2022-04-27 03:45:00|11329.9|11327.9|11333.8|11331.8|11335|11333|11329.5|11327.5|371
1651031400000|2022-04-27 03:50:00|11333.4|11331.4|11330.3|11328.3|11333.4|11331.4|11330.3|11328.3|287
1651031700000|2022-04-27 03:55:00|11329.5|11327.5|11331.9|11329.9|11331.9|11329.9|11328.7|11326.7|544
1651032000000|2022-04-27 04:00:00|11332.6|11330.6|11331.9|11329.9|11334.6|11332.6|11331.9|11329.9|645
1651032300000|2022-04-27 04:05:00|11331.5|11329.5|11332.6|11330.6|11334.2|11332.2|11331.1|11329.1|289
1651032600000|2022-04-27 04:10:00|11332.3|11330.3|11331.5|11329.5|11332.3|11330.3|11331.1|11329.1|146
1651032900000|2022-04-27 04:15:00|11331.1|11329.1|11328|11326|11331.9|11329.9|11328|11326|366
1651033200000|2022-04-27 04:20:00|11327.2|11325.2|11328.3|11326.3|11328.7|11326.7|11326.4|11324.4|422
1651033500000|2022-04-27 04:25:00|11328|11326|11329.1|11327.1|11329.5|11327.5|11326.4|11324.4|207
1651033800000|2022-04-27 04:30:00|11329.5|11327.5|11328|11326|11331.1|11329.1|11328|11326|207
1651034100000|2022-04-27 04:35:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11328|11326|59
1651034400000|2022-04-27 04:40:00|11328.7|11326.7|11327.2|11325.2|11330.3|11328.3|11327.2|11325.2|180
1651034700000|2022-04-27 04:45:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11326.4|11324.4|188
1651035000000|2022-04-27 04:50:00|11326.4|11324.4|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|186
1651035300000|2022-04-27 04:55:00|11328|11326|11328|11326|11328|11326|11327.2|11325.2|232
1651035600000|2022-04-27 05:00:00|11327.2|11325.2|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|222
1651035900000|2022-04-27 05:05:00|11329.5|11327.5|11325.6|11323.6|11330.3|11328.3|11325.6|11323.6|641
1651036200000|2022-04-27 05:10:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11325.6|11323.6|227
1651036500000|2022-04-27 05:15:00|11328|11326|11328.7|11326.7|11328.7|11326.7|11328|11326|311
1651036800000|2022-04-27 05:20:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11327.6|11325.6|536
1651037100000|2022-04-27 05:25:00|11331.1|11329.1|11327.2|11325.2|11332.6|11330.6|11327.2|11325.2|644
1651037400000|2022-04-27 05:30:00|11328|11326|11325.6|11323.6|11328|11326|11324.8|11322.8|193
1651037700000|2022-04-27 05:35:00|11325.2|11323.2|11324.8|11322.8|11325.6|11323.6|11323.3|11321.3|754
1651038000000|2022-04-27 05:40:00|11324|11322|11327.2|11325.2|11327.2|11325.2|11324|11322|839
1651038300000|2022-04-27 05:45:00|11328|11326|11327.2|11325.2|11328|11326|11325.6|11323.6|431
1651038600000|2022-04-27 05:50:00|11326.8|11324.8|11328|11326|11328|11326|11325.6|11323.6|427
1651038900000|2022-04-27 05:55:00|11327.2|11325.2|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|1027
1651039200000|2022-04-27 06:00:00|11328|11326|11323.3|11321.3|11328.7|11326.7|11322.5|11320.5|817
1651039500000|2022-04-27 06:05:00|11324|11322|11323.3|11321.3|11328|11326|11322.5|11320.5|1085
1651039800000|2022-04-27 06:10:00|11322.5|11320.5|11326.4|11324.4|11327.2|11325.2|11322.5|11320.5|785
1651040100000|2022-04-27 06:15:00|11327.2|11325.2|11324.8|11322.8|11328.7|11326.7|11324.8|11322.8|786
1651040400000|2022-04-27 06:20:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|581
1651040700000|2022-04-27 06:25:00|11324.8|11322.8|11328|11326|11328|11326|11324.8|11322.8|606
1651041000000|2022-04-27 06:30:00|11327.2|11325.2|11324|11322|11327.2|11325.2|11324|11322|862
1651041300000|2022-04-27 06:35:00|11323.3|11321.3|11317|11315|11323.3|11321.3|11315.5|11313.5|3301
1651041600000|2022-04-27 06:40:00|11317.4|11315.4|11315.5|11313.5|11318.6|11316.6|11313.1|11311.1|2114
1651041900000|2022-04-27 06:45:00|11316.2|11314.2|11317|11315|11319|11317|11314.7|11312.7|1468
1651042200000|2022-04-27 06:50:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11313.9|11311.9|1179
1651042500000|2022-04-27 06:55:00|11316.2|11314.2|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|1372
1651042800000|2022-04-27 07:00:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11317|11315|1540
1651043100000|2022-04-27 07:05:00|11316.2|11314.2|11318.6|11316.6|11318.6|11316.6|11315.5|11313.5|1184
1651043400000|2022-04-27 07:10:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317.4|11315.4|1116
1651043700000|2022-04-27 07:15:00|11320.1|11318.1|11324|11322|11324|11322|11320.1|11318.1|1652
1651044000000|2022-04-27 07:20:00|11323.3|11321.3|11329.5|11327.5|11329.5|11327.5|11322.5|11320.5|2012
1651044300000|2022-04-27 07:25:00|11329.1|11327.1|11339.3|11337.3|11339.3|11337.3|11328.7|11326.7|3281
1651044600000|2022-04-27 07:30:00|11338.9|11336.9|11334.2|11332.2|11339.7|11337.7|11334.2|11332.2|2696
1651044900000|2022-04-27 07:35:00|11333.4|11331.4|11325.6|11323.6|11335|11333|11325.2|11323.2|3161
1651045200000|2022-04-27 07:40:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11324|11322|2273
1651045500000|2022-04-27 07:45:00|11326.8|11324.8|11328|11326|11329.5|11327.5|11325.6|11323.6|1729
1651045800000|2022-04-27 07:50:00|11327.2|11325.2|11320.9|11318.9|11328|11326|11320.9|11318.9|1620
1651046100000|2022-04-27 07:55:00|11321.7|11319.7|11317.8|11315.8|11323.3|11321.3|11317.4|11315.4|1593
1651046400000|2022-04-27 08:00:00|11317|11315|11313.9|11311.9|11317.8|11315.8|11312.3|11310.3|3564
1651046700000|2022-04-27 08:05:00|11314.7|11312.7|11315.5|11313.5|11317.4|11315.4|11313.9|11311.9|3379
1651047000000|2022-04-27 08:10:00|11315.1|11313.1|11317.8|11315.8|11320.5|11318.5|11315.1|11313.1|3104
1651047300000|2022-04-27 08:15:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11315.5|11313.5|1607
1651047600000|2022-04-27 08:20:00|11317.8|11315.8|11320.1|11318.1|11321.7|11319.7|11317.8|11315.8|1507
1651047900000|2022-04-27 08:25:00|11320.5|11318.5|11324.8|11322.8|11326.4|11324.4|11320.1|11318.1|1636
1651048200000|2022-04-27 08:30:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1087
1651048500000|2022-04-27 08:35:00|11326.4|11324.4|11322.5|11320.5|11327.2|11325.2|11322.5|11320.5|1554
1651048800000|2022-04-27 08:40:00|11321.7|11319.7|11320.9|11318.9|11322.9|11320.9|11320.1|11318.1|839
1651049100000|2022-04-27 08:45:00|11321.7|11319.7|11324|11322|11324.8|11322.8|11320.9|11318.9|660
1651049400000|2022-04-27 08:50:00|11324.8|11322.8|11325.6|11323.6|11327.2|11325.2|11324|11322|779
1651049700000|2022-04-27 08:55:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11320.1|11318.1|1341
1651050000000|2022-04-27 09:00:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11317.8|11315.8|1213
1651050300000|2022-04-27 09:05:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|923
1651050600000|2022-04-27 09:10:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|608
1651050900000|2022-04-27 09:15:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|662
1651051200000|2022-04-27 09:20:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|507
1651051500000|2022-04-27 09:25:00|11320.9|11318.9|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|210
1651051800000|2022-04-27 09:30:00|11322.9|11320.9|11325.6|11323.6|11325.6|11323.6|11321.7|11319.7|668
1651052100000|2022-04-27 09:35:00|11324.8|11322.8|11322.5|11320.5|11325.6|11323.6|11322.5|11320.5|461
1651052400000|2022-04-27 09:40:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11319|11317|2002
1651052700000|2022-04-27 09:45:00|11320.1|11318.1|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|1190
1651053000000|2022-04-27 09:50:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|501
1651053300000|2022-04-27 09:55:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|723
1651053600000|2022-04-27 10:00:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|681
1651053900000|2022-04-27 10:05:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|1366
1651054200000|2022-04-27 10:10:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|1684
1651054500000|2022-04-27 10:15:00|11322.5|11320.5|11318.6|11316.6|11323.3|11321.3|11318.6|11316.6|1213
1651054800000|2022-04-27 10:20:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|1317
1651055100000|2022-04-27 10:25:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|1166
1651055400000|2022-04-27 10:30:00|11322.5|11320.5|11324|11322|11324|11322|11321.7|11319.7|390
1651055700000|2022-04-27 10:35:00|11324.8|11322.8|11326.8|11324.8|11327.2|11325.2|11324|11322|726
1651056000000|2022-04-27 10:40:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11326.4|11324.4|728
1651056300000|2022-04-27 10:45:00|11328.3|11326.3|11328.7|11326.7|11331.1|11329.1|11327.2|11325.2|1396
1651056600000|2022-04-27 10:50:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|841
1651056900000|2022-04-27 10:55:00|11328|11326|11324.8|11322.8|11328|11326|11324.8|11322.8|1112
1651057200000|2022-04-27 11:00:00|11324.4|11322.4|11326.4|11324.4|11326.4|11324.4|11322.9|11320.9|701
1651057500000|2022-04-27 11:05:00|11326.8|11324.8|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|1666
1651057800000|2022-04-27 11:10:00|11328.7|11326.7|11328.7|11326.7|11330.3|11328.3|11326.4|11324.4|1849
1651058100000|2022-04-27 11:15:00|11329.1|11327.1|11331.9|11329.9|11331.9|11329.9|11328|11326|985
1651058400000|2022-04-27 11:20:00|11332.6|11330.6|11331.1|11329.1|11333.4|11331.4|11328.7|11326.7|1282
1651058700000|2022-04-27 11:25:00|11330.3|11328.3|11336.5|11334.5|11336.5|11334.5|11330.3|11328.3|2665
1651059000000|2022-04-27 11:30:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11335.8|11333.8|1738
1651059300000|2022-04-27 11:35:00|11335|11333|11334.2|11332.2|11335|11333|11331.9|11329.9|1205
1651059600000|2022-04-27 11:40:00|11333.8|11331.8|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|1405
1651059900000|2022-04-27 11:45:00|11332.6|11330.6|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|1012
1651060200000|2022-04-27 11:50:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11334.2|11332.2|2105
1651060500000|2022-04-27 11:55:00|11338.1|11336.1|11340.5|11338.5|11341.2|11339.2|11337.3|11335.3|2240
1651060800000|2022-04-27 12:00:00|11339.7|11337.7|11342|11340|11343.6|11341.6|11338.9|11336.9|2801
1651061100000|2022-04-27 12:05:00|11341.2|11339.2|11342|11340|11344.4|11342.4|11339.7|11337.7|2428
1651061400000|2022-04-27 12:10:00|11341.2|11339.2|11337.3|11335.3|11342.8|11340.8|11335.8|11333.8|5529
1651061700000|2022-04-27 12:15:00|11338.1|11336.1|11342|11340|11342.8|11340.8|11338.1|11336.1|3571
1651062000000|2022-04-27 12:20:00|11342.8|11340.8|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|3152
1651062300000|2022-04-27 12:25:00|11342.8|11340.8|11341.2|11339.2|11343.6|11341.6|11340.5|11338.5|3133
1651062600000|2022-04-27 12:30:00|11342|11340|11347.5|11345.5|11348.3|11346.3|11341.2|11339.2|3984
1651062900000|2022-04-27 12:35:00|11348.3|11346.3|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|3601
1651063200000|2022-04-27 12:40:00|11348.3|11346.3|11353|11351|11353|11351|11347.5|11345.5|3010
1651063500000|2022-04-27 12:45:00|11353.7|11351.7|11349.8|11347.8|11353.7|11351.7|11349.8|11347.8|2669
1651063800000|2022-04-27 12:50:00|11349|11347|11353|11351|11353.7|11351.7|11349|11347|3657
1651064100000|2022-04-27 12:55:00|11352.2|11350.2|11349|11347|11352.2|11350.2|11349|11347|2844
1651064400000|2022-04-27 13:00:00|11348.3|11346.3|11345.1|11343.1|11349|11347|11344.4|11342.4|4603
1651064700000|2022-04-27 13:05:00|11345.9|11343.9|11346.7|11344.7|11349|11347|11344.4|11342.4|4981
1651065000000|2022-04-27 13:10:00|11347.5|11345.5|11344.8|11342.8|11349|11347|11344.4|11342.4|3043
1651065300000|2022-04-27 13:15:00|11344.4|11342.4|11349|11347|11349|11347|11344.4|11342.4|1258
1651065600000|2022-04-27 13:20:00|11348.3|11346.3|11345.9|11343.9|11350.6|11348.6|11345.9|11343.9|3766
1651065900000|2022-04-27 13:25:00|11345.1|11343.1|11342|11340|11345.9|11343.9|11342|11340|3176
1651066200000|2022-04-27 13:30:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11338.9|11336.9|5667
1651066500000|2022-04-27 13:35:00|11342|11340|11342|11340|11344.4|11342.4|11341.2|11339.2|3456
1651066800000|2022-04-27 13:40:00|11342.8|11340.8|11335|11333|11342.8|11340.8|11333.4|11331.4|3779
1651067100000|2022-04-27 13:45:00|11334.2|11332.2|11328.7|11326.7|11334.2|11332.2|11324.8|11322.8|7673
1651067400000|2022-04-27 13:50:00|11328|11326|11334.2|11332.2|11336.5|11334.5|11328|11326|4052
1651067700000|2022-04-27 13:55:00|11333.4|11331.4|11336.5|11334.5|11338.1|11336.1|11332.6|11330.6|1984
1651068000000|2022-04-27 14:00:00|11337.3|11335.3|11338.1|11336.1|11339.7|11337.7|11333.4|11331.4|3486
1651068300000|2022-04-27 14:05:00|11337.3|11335.3|11337.3|11335.3|11340.1|11338.1|11335|11333|4796
1651068600000|2022-04-27 14:10:00|11338.1|11336.1|11344.4|11342.4|11346.7|11344.7|11336.5|11334.5|6050
1651068900000|2022-04-27 14:15:00|11343.6|11341.6|11345.9|11343.9|11348.3|11346.3|11342.8|11340.8|5597
1651069200000|2022-04-27 14:20:00|11345.1|11343.1|11339.7|11337.7|11345.9|11343.9|11338.9|11336.9|3483
1651069500000|2022-04-27 14:25:00|11338.9|11336.9|11342|11340|11342.8|11340.8|11338.1|11336.1|3349
1651069800000|2022-04-27 14:30:00|11341.2|11339.2|11345.1|11343.1|11347.5|11345.5|11341.2|11339.2|2542
1651070100000|2022-04-27 14:35:00|11344.4|11342.4|11338.1|11336.1|11345.1|11343.1|11338.1|11336.1|4782
1651070400000|2022-04-27 14:40:00|11338.9|11336.9|11334.2|11332.2|11339.7|11337.7|11334.2|11332.2|4359
1651070700000|2022-04-27 14:45:00|11334.6|11332.6|11333.4|11331.4|11336.5|11334.5|11333.4|11331.4|3708
1651071000000|2022-04-27 14:50:00|11332.6|11330.6|11334.2|11332.2|11334.2|11332.2|11331.1|11329.1|3529
1651071300000|2022-04-27 14:55:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11332.6|11330.6|2768
1651071600000|2022-04-27 15:00:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|3882
1651071900000|2022-04-27 15:05:00|11330.3|11328.3|11328|11326|11331.9|11329.9|11325.6|11323.6|4563
1651072200000|2022-04-27 15:10:00|11328.7|11326.7|11331.1|11329.1|11332.6|11330.6|11328|11326|2376
1651072500000|2022-04-27 15:15:00|11330.3|11328.3|11326.4|11324.4|11331.9|11329.9|11326.4|11324.4|2314
1651072800000|2022-04-27 15:20:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11326.4|11324.4|3009
1651073100000|2022-04-27 15:25:00|11327.2|11325.2|11324.8|11322.8|11328.7|11326.7|11324.8|11322.8|1463
1651073400000|2022-04-27 15:30:00|11324.4|11322.4|11319.4|11317.4|11324.8|11322.8|11319.4|11317.4|4915
1651073700000|2022-04-27 15:35:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11317|11315|3283
1651074000000|2022-04-27 15:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|2729
1651074300000|2022-04-27 15:45:00|11323.3|11321.3|11327.2|11325.2|11328|11326|11323.3|11321.3|2303
1651074600000|2022-04-27 15:50:00|11328|11326|11329.5|11327.5|11330.3|11328.3|11327.2|11325.2|1653
1651074900000|2022-04-27 15:55:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11328|11326|1117
1651075200000|2022-04-27 16:00:00|11328|11326|11327.6|11325.6|11329.5|11327.5|11327.2|11325.2|1149
1651075500000|2022-04-27 16:05:00|11327.2|11325.2|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|1438
1651075800000|2022-04-27 16:10:00|11329.1|11327.1|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|796
1651076100000|2022-04-27 16:15:00|11329.5|11327.5|11335|11333|11336.5|11334.5|11329.5|11327.5|3471
1651076400000|2022-04-27 16:20:00|11334.2|11332.2|11334.2|11332.2|11335.8|11333.8|11332.6|11330.6|2430
1651076700000|2022-04-27 16:25:00|11335|11333|11334.2|11332.2|11336.5|11334.5|11332.6|11330.6|1446
1651077000000|2022-04-27 16:30:00|11333.4|11331.4|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|2534
1651077300000|2022-04-27 16:35:00|11335|11333|11334.2|11332.2|11335|11333|11333|11331|2094
1651077600000|2022-04-27 16:40:00|11333.4|11331.4|11335.8|11333.8|11336.5|11334.5|11333.4|11331.4|1977
1651077900000|2022-04-27 16:45:00|11336.5|11334.5|11336.5|11334.5|11336.5|11334.5|11334.2|11332.2|2537
1651078200000|2022-04-27 16:50:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11334.2|11332.2|1984
1651078500000|2022-04-27 16:55:00|11336.5|11334.5|11334.2|11332.2|11337.3|11335.3|11334.2|11332.2|3606
1651078800000|2022-04-27 17:00:00|11335|11333|11330.3|11328.3|11337.3|11335.3|11329.5|11327.5|6361
1651079100000|2022-04-27 17:05:00|11330.7|11328.7|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|3392
1651079400000|2022-04-27 17:10:00|11333.4|11331.4|11332.6|11330.6|11335|11333|11332.6|11330.6|2491
1651079700000|2022-04-27 17:15:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11331.1|11329.1|1914
1651080000000|2022-04-27 17:20:00|11331.5|11329.5|11333.4|11331.4|11335|11333|11331.5|11329.5|2379
1651080300000|2022-04-27 17:25:00|11334.2|11332.2|11330.3|11328.3|11335.8|11333.8|11328.7|11326.7|3235
1651080600000|2022-04-27 17:30:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|2017
1651080900000|2022-04-27 17:35:00|11330.3|11328.3|11333.4|11331.4|11333.8|11331.8|11329.5|11327.5|2165
1651081200000|2022-04-27 17:40:00|11334.2|11332.2|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|1249
1651081500000|2022-04-27 17:45:00|11332.6|11330.6|11332.6|11330.6|11334.2|11332.2|11331.1|11329.1|2299
1651081800000|2022-04-27 17:50:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11331.9|11329.9|489
1651082100000|2022-04-27 17:55:00|11331.9|11329.9|11334.2|11332.2|11335|11333|11331.9|11329.9|1074
1651082400000|2022-04-27 18:00:00|11333.8|11331.8|11335|11333|11335|11333|11333.4|11331.4|1381
1651082700000|2022-04-27 18:05:00|11335.8|11333.8|11333.4|11331.4|11335.8|11333.8|11332.6|11330.6|1972
1651083000000|2022-04-27 18:10:00|11332.6|11330.6|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|3285
1651083300000|2022-04-27 18:15:00|11330.3|11328.3|11329.5|11327.5|11331.1|11329.1|11328|11326|2595
1651083600000|2022-04-27 18:20:00|11330.3|11328.3|11326.4|11324.4|11330.3|11328.3|11325.6|11323.6|4293
1651083900000|2022-04-27 18:25:00|11325.6|11323.6|11324|11322|11325.6|11323.6|11322.5|11320.5|3406
1651084200000|2022-04-27 18:30:00|11324.8|11322.8|11327.2|11325.2|11328.7|11326.7|11324|11322|2321
1651084500000|2022-04-27 18:35:00|11328|11326|11324.8|11322.8|11328|11326|11324|11322|2249
1651084800000|2022-04-27 18:40:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11320.9|11318.9|3412
1651085100000|2022-04-27 18:45:00|11326.4|11324.4|11323.3|11321.3|11327.2|11325.2|11323.3|11321.3|2595
1651085400000|2022-04-27 18:50:00|11324|11322|11320.9|11318.9|11324|11322|11320.1|11318.1|2686
1651085700000|2022-04-27 18:55:00|11321.7|11319.7|11317.8|11315.8|11324|11322|11314.7|11312.7|7578
1651086000000|2022-04-27 19:00:00|11318.6|11316.6|11312.3|11310.3|11321.7|11319.7|11312.3|11310.3|6885
1651086300000|2022-04-27 19:05:00|11312.7|11310.7|11312.3|11310.3|11315.5|11313.5|11312.3|11310.3|3546
1651086600000|2022-04-27 19:10:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|2455
1651086900000|2022-04-27 19:15:00|11312.3|11310.3|11311.5|11309.5|11315.5|11313.5|11311.5|11309.5|2992
1651087200000|2022-04-27 19:20:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11310.8|11308.8|3220
1651087500000|2022-04-27 19:25:00|11311.5|11309.5|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|2137
1651087800000|2022-04-27 19:30:00|11314.7|11312.7|11311.5|11309.5|11314.7|11312.7|11309.2|11307.2|1590
1651088100000|2022-04-27 19:35:00|11312.3|11310.3|11306.9|11304.9|11312.3|11310.3|11306.9|11304.9|2371
1651088400000|2022-04-27 19:40:00|11307.6|11305.6|11311.5|11309.5|11312.3|11310.3|11306.9|11304.9|4354
1651088700000|2022-04-27 19:45:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|2610
1651089000000|2022-04-27 19:50:00|11313.9|11311.9|11310.8|11308.8|11315.5|11313.5|11310.8|11308.8|2388
1651089300000|2022-04-27 19:55:00|11311.5|11309.5|11315.5|11313.5|11316.6|11314.6|11311.5|11309.5|3622
1651089600000|2022-04-27 20:00:00|11314.7|11312.7|11310|11308|11315.5|11313.5|11309.2|11307.2|2955
1651089900000|2022-04-27 20:05:00|11310.8|11308.8|11310|11308|11310.8|11308.8|11309.2|11307.2|1557
1651090200000|2022-04-27 20:10:00|11310.8|11308.8|11306.1|11304.1|11312.3|11310.3|11306.1|11304.1|1842
1651090500000|2022-04-27 20:15:00|11305.3|11303.3|11303|11301|11306.1|11304.1|11303|11301|2656
1651090800000|2022-04-27 20:20:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|2996
1651091100000|2022-04-27 20:25:00|11305.3|11303.3|11309.2|11307.2|11309.2|11307.2|11305.3|11303.3|2028
1651091400000|2022-04-27 20:30:00|11310|11308|11310|11308|11310.8|11308.8|11308.4|11306.4|1075
1651091700000|2022-04-27 20:35:00|11310.8|11308.8|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|1555
1651092000000|2022-04-27 20:40:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|2197
1651092300000|2022-04-27 20:45:00|11311.5|11309.5|11310|11308|11312.3|11310.3|11309.2|11307.2|1382
1651092600000|2022-04-27 20:50:00|11310.4|11308.4|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|1509
1651092900000|2022-04-27 20:55:00|11311.2|11309.2|11310|11308|11311.5|11309.5|11309.2|11307.2|1147
1651096800000|2022-04-27 22:00:00|11308.4|11306.4|11314.3|11312.3|11314.3|11312.3|11306.9|11304.9|843
1651097100000|2022-04-27 22:05:00|11314.7|11312.7|11314.3|11312.3|11314.7|11312.7|11314.3|11312.3|105
1651097400000|2022-04-27 22:10:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.1|11311.1|298
1651097700000|2022-04-27 22:15:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|185
1651098000000|2022-04-27 22:20:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|754
1651098300000|2022-04-27 22:25:00|11315.5|11313.5|11314.7|11312.7|11317|11315|11314.3|11312.3|409
1651098600000|2022-04-27 22:30:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|393
1651098900000|2022-04-27 22:35:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|161
1651099200000|2022-04-27 22:40:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|100
1651099500000|2022-04-27 22:45:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|102
1651099800000|2022-04-27 22:50:00|11311.9|11309.9|11308|11306|11312.3|11310.3|11307.6|11305.6|314
1651100100000|2022-04-27 22:55:00|11308.4|11306.4|11308.8|11306.8|11309.2|11307.2|11307.3|11305.3|89
1651100400000|2022-04-27 23:00:00|11309.2|11307.2|11308.8|11306.8|11310.8|11308.8|11307.6|11305.6|310
1651100700000|2022-04-27 23:05:00|11308.4|11306.4|11310|11308|11310.8|11308.8|11308.4|11306.4|183
1651101000000|2022-04-27 23:10:00|11310.4|11308.4|11312.3|11310.3|11312.3|11310.3|11310|11308|225
1651101300000|2022-04-27 23:15:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|240
1651101600000|2022-04-27 23:20:00|11313.5|11311.5|11310|11308|11313.9|11311.9|11309.2|11307.2|105
1651101900000|2022-04-27 23:25:00|11309.6|11307.6|11310.8|11308.8|11312.3|11310.3|11308.4|11306.4|282
1651102200000|2022-04-27 23:30:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|202
1651102500000|2022-04-27 23:35:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|133
1651102800000|2022-04-27 23:40:00|11313.5|11311.5|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|615
1651103100000|2022-04-27 23:45:00|11315.1|11313.1|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|225
1651103400000|2022-04-27 23:50:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|175
1651103700000|2022-04-27 23:55:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|532
1651104000000|2022-04-28 00:00:00|11312.3|11310.3|11315.5|11313.5|11315.5|11313.5|11308.4|11306.4|1128
1651104300000|2022-04-28 00:05:00|11316.2|11314.2|11317|11315|11317|11315|11314.7|11312.7|624
1651104600000|2022-04-28 00:10:00|11316.2|11314.2|11316.6|11314.6|11318.6|11316.6|11316.2|11314.2|419
1651104900000|2022-04-28 00:15:00|11317|11315|11318.6|11316.6|11320.9|11318.9|11317|11315|444
1651105200000|2022-04-28 00:20:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|387
1651105500000|2022-04-28 00:25:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|282
1651105800000|2022-04-28 00:30:00|11322.5|11320.5|11316.6|11314.6|11322.5|11320.5|11315.5|11313.5|758
1651106100000|2022-04-28 00:35:00|11317|11315|11313.9|11311.9|11317|11315|11313.9|11311.9|286
1651106400000|2022-04-28 00:40:00|11314.3|11312.3|11310.8|11308.8|11314.3|11312.3|11310|11308|485
1651106700000|2022-04-28 00:45:00|11310|11308|11316.2|11314.2|11317|11315|11309.2|11307.2|354
1651107000000|2022-04-28 00:50:00|11318.6|11316.6|11313.1|11311.1|11318.6|11316.6|11313.1|11311.1|420
1651107300000|2022-04-28 00:55:00|11312.3|11310.3|11306.1|11304.1|11313.1|11311.1|11306.1|11304.1|474
1651107600000|2022-04-28 01:00:00|11306.5|11304.5|11306.9|11304.9|11309.6|11307.6|11306.1|11304.1|649
1651107900000|2022-04-28 01:05:00|11306.1|11304.1|11307.6|11305.6|11310|11308|11305.7|11303.7|531
1651108200000|2022-04-28 01:10:00|11306.5|11304.5|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|361
1651108500000|2022-04-28 01:15:00|11306.1|11304.1|11309.2|11307.2|11310|11308|11306.1|11304.1|311
1651108800000|2022-04-28 01:20:00|11308.4|11306.4|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|369
1651109100000|2022-04-28 01:25:00|11308.8|11306.8|11309.2|11307.2|11310.8|11308.8|11308.4|11306.4|259
1651109400000|2022-04-28 01:30:00|11309.6|11307.6|11313.9|11311.9|11314.3|11312.3|11309.2|11307.2|303
1651109700000|2022-04-28 01:35:00|11313.5|11311.5|11310|11308|11314.7|11312.7|11310|11308|417
1651110000000|2022-04-28 01:40:00|11309.2|11307.2|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|112
1651110300000|2022-04-28 01:45:00|11310|11308|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|293
1651110600000|2022-04-28 01:50:00|11307.6|11305.6|11308.4|11306.4|11309.2|11307.2|11307.3|11305.3|108
1651110900000|2022-04-28 01:55:00|11307.6|11305.6|11310|11308|11310.8|11308.8|11307.6|11305.6|274
1651111200000|2022-04-28 02:00:00|11310.4|11308.4|11313.1|11311.1|11313.1|11311.1|11310.4|11308.4|148
1651111500000|2022-04-28 02:05:00|11312.3|11310.3|11311.9|11309.9|11312.7|11310.7|11310|11308|180
1651111800000|2022-04-28 02:10:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|56
1651112100000|2022-04-28 02:15:00|11310|11308|11312.3|11310.3|11312.3|11310.3|11310|11308|198
1651112400000|2022-04-28 02:20:00|11311.5|11309.5|11311.9|11309.9|11312.3|11310.3|11311.5|11309.5|139
1651112700000|2022-04-28 02:25:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|190
1651113000000|2022-04-28 02:30:00|11313.1|11311.1|11314.7|11312.7|11317|11315|11313.1|11311.1|488
1651113300000|2022-04-28 02:35:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|365
1651113600000|2022-04-28 02:40:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|109
1651113900000|2022-04-28 02:45:00|11314.7|11312.7|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|146
1651114200000|2022-04-28 02:50:00|11312.3|11310.3|11312.3|11310.3|11312.7|11310.7|11310|11308|193
1651114500000|2022-04-28 02:55:00|11312.7|11310.7|11311.9|11309.9|11313.1|11311.1|11311.2|11309.2|189
1651114800000|2022-04-28 03:00:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|168
1651115100000|2022-04-28 03:05:00|11312.7|11310.7|11310.8|11308.8|11312.7|11310.7|11310|11308|306
1651115400000|2022-04-28 03:10:00|11311.2|11309.2|11306.1|11304.1|11311.5|11309.5|11306.1|11304.1|751
1651115700000|2022-04-28 03:15:00|11305.3|11303.3|11311.5|11309.5|11311.5|11309.5|11305.3|11303.3|934
1651116000000|2022-04-28 03:20:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11309.2|11307.2|673
1651116300000|2022-04-28 03:25:00|11309.2|11307.2|11311.5|11309.5|11313.1|11311.1|11308.4|11306.4|511
1651116600000|2022-04-28 03:30:00|11312.3|11310.3|11313.1|11311.1|11315.5|11313.5|11311.5|11309.5|716
1651116900000|2022-04-28 03:35:00|11313.5|11311.5|11315.1|11313.1|11316.2|11314.2|11313.5|11311.5|243
1651117200000|2022-04-28 03:40:00|11315.5|11313.5|11318.6|11316.6|11318.6|11316.6|11314.7|11312.7|456
1651117500000|2022-04-28 03:45:00|11318.2|11316.2|11317.4|11315.4|11319.4|11317.4|11316.2|11314.2|1348
1651117800000|2022-04-28 03:50:00|11317|11315|11313.5|11311.5|11317|11315|11313.1|11311.1|241
1651118100000|2022-04-28 03:55:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|190
1651118400000|2022-04-28 04:00:00|11314.3|11312.3|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|134
1651118700000|2022-04-28 04:05:00|11312.7|11310.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|478
1651119000000|2022-04-28 04:10:00|11313.5|11311.5|11310|11308|11314.7|11312.7|11310|11308|242
1651119300000|2022-04-28 04:15:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|548
1651119600000|2022-04-28 04:20:00|11306.9|11304.9|11307.3|11305.3|11309.2|11307.2|11306.9|11304.9|195
1651119900000|2022-04-28 04:25:00|11307.6|11305.6|11307.6|11305.6|11309.2|11307.2|11306.1|11304.1|444
1651120200000|2022-04-28 04:30:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11305.7|11303.7|598
1651120500000|2022-04-28 04:35:00|11308.4|11306.4|11308.8|11306.8|11309.2|11307.2|11308.4|11306.4|152
1651120800000|2022-04-28 04:40:00|11309.2|11307.2|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|200
1651121100000|2022-04-28 04:45:00|11309.2|11307.2|11307.3|11305.3|11310|11308|11306.9|11304.9|366
1651121400000|2022-04-28 04:50:00|11307.6|11305.6|11309.2|11307.2|11309.6|11307.6|11306.9|11304.9|315
1651121700000|2022-04-28 04:55:00|11308.8|11306.8|11310.8|11308.8|11311.5|11309.5|11308.8|11306.8|153
1651122000000|2022-04-28 05:00:00|11310.4|11308.4|11310.4|11308.4|11312.3|11310.3|11310|11308|221
1651122300000|2022-04-28 05:05:00|11310|11308|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|109
1651122600000|2022-04-28 05:10:00|11308.8|11306.8|11310|11308|11311.5|11309.5|11308.8|11306.8|148
1651122900000|2022-04-28 05:15:00|11310.8|11308.8|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|181
1651123200000|2022-04-28 05:20:00|11311.5|11309.5|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|206
1651123500000|2022-04-28 05:25:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|332
1651123800000|2022-04-28 05:30:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|309
1651124100000|2022-04-28 05:35:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|311
1651124400000|2022-04-28 05:40:00|11312.7|11310.7|11317|11315|11317.8|11315.8|11312.3|11310.3|1086
1651124700000|2022-04-28 05:45:00|11316.6|11314.6|11316.2|11314.2|11317|11315|11313.9|11311.9|415
1651125000000|2022-04-28 05:50:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|666
1651125300000|2022-04-28 05:55:00|11314.7|11312.7|11316.6|11314.6|11317.4|11315.4|11314.7|11312.7|784
1651125600000|2022-04-28 06:00:00|11317|11315|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|576
1651125900000|2022-04-28 06:05:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|352
1651126200000|2022-04-28 06:10:00|11313.9|11311.9|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|216
1651126500000|2022-04-28 06:15:00|11313.1|11311.1|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|411
1651126800000|2022-04-28 06:20:00|11311.5|11309.5|11312.3|11310.3|11313.9|11311.9|11310.8|11308.8|393
1651127100000|2022-04-28 06:25:00|11311.5|11309.5|11316.2|11314.2|11317|11315|11311.5|11309.5|507
1651127400000|2022-04-28 06:30:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|613
1651127700000|2022-04-28 06:35:00|11315.5|11313.5|11311.5|11309.5|11316.2|11314.2|11311.5|11309.5|486
1651128000000|2022-04-28 06:40:00|11311.2|11309.2|11315.5|11313.5|11315.5|11313.5|11310.8|11308.8|442
1651128300000|2022-04-28 06:45:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11314.7|11312.7|700
1651128600000|2022-04-28 06:50:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317|11315|643
1651128900000|2022-04-28 06:55:00|11318.6|11316.6|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|863
1651129200000|2022-04-28 07:00:00|11321.7|11319.7|11320.9|11318.9|11323.3|11321.3|11317|11315|2168
1651129500000|2022-04-28 07:05:00|11321.7|11319.7|11327.2|11325.2|11327.2|11325.2|11320.9|11318.9|2242
1651129800000|2022-04-28 07:10:00|11328|11326|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|3482
1651130100000|2022-04-28 07:15:00|11330.3|11328.3|11326.4|11324.4|11331.9|11329.9|11325.6|11323.6|1807
1651130400000|2022-04-28 07:20:00|11326|11324|11328|11326|11328.7|11326.7|11325.6|11323.6|907
1651130700000|2022-04-28 07:25:00|11328.7|11326.7|11329.5|11327.5|11331.9|11329.9|11328|11326|583
1651131000000|2022-04-28 07:30:00|11330.3|11328.3|11328.7|11326.7|11330.3|11328.3|11324.8|11322.8|964
1651131300000|2022-04-28 07:35:00|11328|11326|11328|11326|11328.7|11326.7|11326.4|11324.4|584
1651131600000|2022-04-28 07:40:00|11328.3|11326.3|11328|11326|11331.1|11329.1|11327.2|11325.2|1116
1651131900000|2022-04-28 07:45:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11325.6|11323.6|899
1651132200000|2022-04-28 07:50:00|11328.7|11326.7|11322.5|11320.5|11328.7|11326.7|11321.7|11319.7|1087
1651132500000|2022-04-28 07:55:00|11323.3|11321.3|11323.3|11321.3|11325.6|11323.6|11322.9|11320.9|1266
1651132800000|2022-04-28 08:00:00|11322.5|11320.5|11319.4|11317.4|11323.3|11321.3|11319.4|11317.4|1362
1651133100000|2022-04-28 08:05:00|11319.8|11317.8|11313.1|11311.1|11320.1|11318.1|11312.3|11310.3|1328
1651133400000|2022-04-28 08:10:00|11312.3|11310.3|11311.5|11309.5|11315.5|11313.5|11311.5|11309.5|1438
1651133700000|2022-04-28 08:15:00|11310.8|11308.8|11312.3|11310.3|11313.1|11311.1|11310|11308|1226
1651134000000|2022-04-28 08:20:00|11311.5|11309.5|11313.9|11311.9|11315.5|11313.5|11311.5|11309.5|797
1651134300000|2022-04-28 08:25:00|11313.1|11311.1|11310|11308|11314.3|11312.3|11310|11308|664
1651134600000|2022-04-28 08:30:00|11310.4|11308.4|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1149
1651134900000|2022-04-28 08:35:00|11311.5|11309.5|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|690
1651135200000|2022-04-28 08:40:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|809
1651135500000|2022-04-28 08:45:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|816
1651135800000|2022-04-28 08:50:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|1175
1651136100000|2022-04-28 08:55:00|11317.4|11315.4|11314.7|11312.7|11318.6|11316.6|11314.7|11312.7|668
1651136400000|2022-04-28 09:00:00|11313.9|11311.9|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|642
1651136700000|2022-04-28 09:05:00|11314.3|11312.3|11312.3|11310.3|11316.2|11314.2|11312.3|11310.3|1138
1651137000000|2022-04-28 09:10:00|11311.5|11309.5|11310|11308|11311.5|11309.5|11309.2|11307.2|1147
1651137300000|2022-04-28 09:15:00|11310.8|11308.8|11315.5|11313.5|11316.2|11314.2|11310.8|11308.8|1241
1651137600000|2022-04-28 09:20:00|11316.2|11314.2|11317|11315|11317.4|11315.4|11315.5|11313.5|692
1651137900000|2022-04-28 09:25:00|11317.8|11315.8|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|1424
1651138200000|2022-04-28 09:30:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|761
1651138500000|2022-04-28 09:35:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11316.2|11314.2|535
1651138800000|2022-04-28 09:40:00|11317.8|11315.8|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|581
1651139100000|2022-04-28 09:45:00|11320.5|11318.5|11321.7|11319.7|11323.3|11321.3|11320.1|11318.1|1313
1651139400000|2022-04-28 09:50:00|11321.3|11319.3|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|390
1651139700000|2022-04-28 09:55:00|11323.3|11321.3|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1977
1651140000000|2022-04-28 10:00:00|11319.4|11317.4|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|517
1651140300000|2022-04-28 10:05:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11316.2|11314.2|1388
1651140600000|2022-04-28 10:10:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|868
1651140900000|2022-04-28 10:15:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|617
1651141200000|2022-04-28 10:20:00|11320.9|11318.9|11322.1|11320.1|11322.5|11320.5|11320.1|11318.1|792
1651141500000|2022-04-28 10:25:00|11322.5|11320.5|11324|11322|11325.6|11323.6|11321.3|11319.3|1585
1651141800000|2022-04-28 10:30:00|11324.8|11322.8|11324|11322|11325.6|11323.6|11322.5|11320.5|886
1651142100000|2022-04-28 10:35:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11323.3|11321.3|657
1651142400000|2022-04-28 10:40:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|675
1651142700000|2022-04-28 10:45:00|11322.5|11320.5|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|454
1651143000000|2022-04-28 10:50:00|11324|11322|11322.5|11320.5|11324|11322|11322.5|11320.5|879
1651143300000|2022-04-28 10:55:00|11321.7|11319.7|11326.4|11324.4|11327.2|11325.2|11321.7|11319.7|2734
1651143600000|2022-04-28 11:00:00|11325.6|11323.6|11320.1|11318.1|11326.4|11324.4|11320.1|11318.1|1757
1651143900000|2022-04-28 11:05:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|770
1651144200000|2022-04-28 11:10:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|673
1651144500000|2022-04-28 11:15:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|476
1651144800000|2022-04-28 11:20:00|11320.5|11318.5|11323.3|11321.3|11323.3|11321.3|11317.8|11315.8|3466
1651145100000|2022-04-28 11:25:00|11322.5|11320.5|11321.7|11319.7|11324|11322|11320.9|11318.9|1458
1651145400000|2022-04-28 11:30:00|11320.9|11318.9|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|1316
1651145700000|2022-04-28 11:35:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1254
1651146000000|2022-04-28 11:40:00|11319.4|11317.4|11317.8|11315.8|11321.7|11319.7|11317.8|11315.8|1580
1651146300000|2022-04-28 11:45:00|11317|11315|11313.1|11311.1|11317.8|11315.8|11313.1|11311.1|1338
1651146600000|2022-04-28 11:50:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|1862
1651146900000|2022-04-28 11:55:00|11313.9|11311.9|11309.2|11307.2|11314.7|11312.7|11309.2|11307.2|2392
1651147200000|2022-04-28 12:00:00|11310|11308|11305.3|11303.3|11310|11308|11304.5|11302.5|4867
1651147500000|2022-04-28 12:05:00|11304.5|11302.5|11302.2|11300.2|11308.4|11306.4|11301.4|11299.4|3149
1651147800000|2022-04-28 12:10:00|11301.8|11299.8|11298.3|11296.3|11302.2|11300.2|11294.4|11292.4|5246
1651148100000|2022-04-28 12:15:00|11299|11297|11288.9|11286.9|11300.6|11298.6|11287.3|11285.3|5453
1651148400000|2022-04-28 12:20:00|11289.7|11287.7|11293.6|11291.6|11295.1|11293.1|11285.8|11283.8|7038
1651148700000|2022-04-28 12:25:00|11292.8|11290.8|11293.6|11291.6|11295.9|11293.9|11291.2|11289.2|8421
1651149000000|2022-04-28 12:30:00|11293.2|11291.2|11313.1|11311.1|11316.2|11314.2|11292.8|11290.8|14885
1651149300000|2022-04-28 12:35:00|11313.9|11311.9|11296.7|11294.7|11316.2|11314.2|11295.9|11293.9|11740
1651149600000|2022-04-28 12:40:00|11295.9|11293.9|11296.7|11294.7|11297.5|11295.5|11292.8|11290.8|6747
1651149900000|2022-04-28 12:45:00|11295.9|11293.9|11281.9|11279.9|11295.9|11293.9|11280.3|11278.3|7494
1651150200000|2022-04-28 12:50:00|11281.1|11279.1|11278.7|11276.7|11283.4|11281.4|11276.4|11274.4|7193
1651150500000|2022-04-28 12:55:00|11278|11276|11284.2|11282.2|11284.2|11282.2|11278|11276|5371
1651150800000|2022-04-28 13:00:00|11285|11283|11285|11283|11289.7|11287.7|11282.6|11280.6|5896
1651151100000|2022-04-28 13:05:00|11285.4|11283.4|11289.7|11287.7|11290.5|11288.5|11285.4|11283.4|4946
1651151400000|2022-04-28 13:10:00|11288.9|11286.9|11288.1|11286.1|11291.2|11289.2|11287.3|11285.3|5086
1651151700000|2022-04-28 13:15:00|11287.7|11285.7|11292|11290|11294.4|11292.4|11287.7|11285.7|5560
1651152000000|2022-04-28 13:20:00|11292.8|11290.8|11286.5|11284.5|11293.6|11291.6|11286.5|11284.5|6672
1651152300000|2022-04-28 13:25:00|11285.8|11283.8|11292|11290|11292|11290|11284.2|11282.2|3603
1651152600000|2022-04-28 13:30:00|11292.4|11290.4|11294.4|11292.4|11296.7|11294.7|11292|11290|4591
1651152900000|2022-04-28 13:35:00|11295.1|11293.1|11297.5|11295.5|11300.6|11298.6|11294.4|11292.4|10874
1651153200000|2022-04-28 13:40:00|11297.9|11295.9|11295.9|11293.9|11298.3|11296.3|11292.8|11290.8|6407
1651153500000|2022-04-28 13:45:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11290.5|11288.5|6922
1651153800000|2022-04-28 13:50:00|11294.4|11292.4|11290.5|11288.5|11296.7|11294.7|11290.5|11288.5|5180
1651154100000|2022-04-28 13:55:00|11291.2|11289.2|11286.5|11284.5|11291.2|11289.2|11286.5|11284.5|6034
1651154400000|2022-04-28 14:00:00|11287.3|11285.3|11293.6|11291.6|11295.1|11293.1|11285.8|11283.8|7454
1651154700000|2022-04-28 14:05:00|11294.4|11292.4|11288.1|11286.1|11297.5|11295.5|11288.1|11286.1|3738
1651155000000|2022-04-28 14:10:00|11288.9|11286.9|11284.2|11282.2|11288.9|11286.9|11282.6|11280.6|5590
1651155300000|2022-04-28 14:15:00|11283.4|11281.4|11288.1|11286.1|11288.9|11286.9|11283.4|11281.4|5018
1651155600000|2022-04-28 14:20:00|11288.9|11286.9|11291.2|11289.2|11292|11290|11288.1|11286.1|3146
1651155900000|2022-04-28 14:25:00|11290.5|11288.5|11295.1|11293.1|11295.1|11293.1|11290.5|11288.5|2772
1651156200000|2022-04-28 14:30:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11293.6|11291.6|2651
1651156500000|2022-04-28 14:35:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11294|11292|2505
1651156800000|2022-04-28 14:40:00|11297.5|11295.5|11294.4|11292.4|11300.6|11298.6|11293.6|11291.6|2604
1651157100000|2022-04-28 14:45:00|11294|11292|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|3179
1651157400000|2022-04-28 14:50:00|11290.5|11288.5|11292|11290|11292.4|11290.4|11288.9|11286.9|3054
1651157700000|2022-04-28 14:55:00|11291.2|11289.2|11284.2|11282.2|11292|11290|11284.2|11282.2|4125
1651158000000|2022-04-28 15:00:00|11285|11283|11284.2|11282.2|11285.8|11283.8|11282.6|11280.6|5430
1651158300000|2022-04-28 15:05:00|11283.4|11281.4|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|2991
1651158600000|2022-04-28 15:10:00|11285|11283|11285|11283|11285.8|11283.8|11282.6|11280.6|4767
1651158900000|2022-04-28 15:15:00|11285.8|11283.8|11286.5|11284.5|11286.9|11284.9|11282.6|11280.6|2639
1651159200000|2022-04-28 15:20:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|1371
1651159500000|2022-04-28 15:25:00|11288.1|11286.1|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|879
1651159800000|2022-04-28 15:30:00|11288.9|11286.9|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|2423
1651160100000|2022-04-28 15:35:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|2961
1651160400000|2022-04-28 15:40:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|1423
1651160700000|2022-04-28 15:45:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|3514
1651161000000|2022-04-28 15:50:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11284.2|11282.2|1619
1651161300000|2022-04-28 15:55:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|2434
1651161600000|2022-04-28 16:00:00|11284.2|11282.2|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|2169
1651161900000|2022-04-28 16:05:00|11283|11281|11283.4|11281.4|11285.8|11283.8|11283|11281|1354
1651162200000|2022-04-28 16:10:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11282.6|11280.6|2048
1651162500000|2022-04-28 16:15:00|11283.4|11281.4|11273.3|11271.3|11283.4|11281.4|11270.9|11268.9|5002
1651162800000|2022-04-28 16:20:00|11274|11272|11274.8|11272.8|11278|11276|11270.9|11268.9|6789
1651163100000|2022-04-28 16:25:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11275.6|11273.6|2070
1651163400000|2022-04-28 16:30:00|11278.7|11276.7|11283.4|11281.4|11283.4|11281.4|11278|11276|2908
1651163700000|2022-04-28 16:35:00|11282.6|11280.6|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|3631
1651164000000|2022-04-28 16:40:00|11286.2|11284.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|2066
1651164300000|2022-04-28 16:45:00|11287.3|11285.3|11288.9|11286.9|11291.2|11289.2|11285.8|11283.8|5412
1651164600000|2022-04-28 16:50:00|11288.1|11286.1|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|3676
1651164900000|2022-04-28 16:55:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|2790
1651165200000|2022-04-28 17:00:00|11289.7|11287.7|11286.5|11284.5|11291.2|11289.2|11280.7|11278.7|4769
1651165500000|2022-04-28 17:05:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|2883
1651165800000|2022-04-28 17:10:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|3497
1651166100000|2022-04-28 17:15:00|11285.8|11283.8|11289.7|11287.7|11289.7|11287.7|11285.8|11283.8|1969
1651166400000|2022-04-28 17:20:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|1689
1651166700000|2022-04-28 17:25:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|1692
1651167000000|2022-04-28 17:30:00|11288.9|11286.9|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|1655
1651167300000|2022-04-28 17:35:00|11289.7|11287.7|11288.9|11286.9|11292|11290|11288.9|11286.9|2630
1651167600000|2022-04-28 17:40:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11282.6|11280.6|3210
1651167900000|2022-04-28 17:45:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11281.9|11279.9|2705
1651168200000|2022-04-28 17:50:00|11283|11281|11286.5|11284.5|11286.5|11284.5|11282.6|11280.6|1575
1651168500000|2022-04-28 17:55:00|11286.9|11284.9|11286.5|11284.5|11288.1|11286.1|11285|11283|2756
1651168800000|2022-04-28 18:00:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1151
1651169100000|2022-04-28 18:05:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|1285
1651169400000|2022-04-28 18:10:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|1102
1651169700000|2022-04-28 18:15:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|1041
1651170000000|2022-04-28 18:20:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|2401
1651170300000|2022-04-28 18:25:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1589
1651170600000|2022-04-28 18:30:00|11289.7|11287.7|11287.3|11285.3|11289.7|11287.7|11287.3|11285.3|2186
1651170900000|2022-04-28 18:35:00|11286.5|11284.5|11284.2|11282.2|11287.3|11285.3|11283.4|11281.4|2136
1651171200000|2022-04-28 18:40:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|2342
1651171500000|2022-04-28 18:45:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|2008
1651171800000|2022-04-28 18:50:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11283.4|11281.4|2159
1651172100000|2022-04-28 18:55:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11281.1|11279.1|5135
1651172400000|2022-04-28 19:00:00|11285|11283|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|4661
1651172700000|2022-04-28 19:05:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|3429
1651173000000|2022-04-28 19:10:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|1839
1651173300000|2022-04-28 19:15:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|1372
1651173600000|2022-04-28 19:20:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|916
1651173900000|2022-04-28 19:25:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|466
1651174200000|2022-04-28 19:30:00|11290.5|11288.5|11292|11290|11292|11290|11288.9|11286.9|1830
1651174500000|2022-04-28 19:35:00|11291.2|11289.2|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|2059
1651174800000|2022-04-28 19:40:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|1082
1651175100000|2022-04-28 19:45:00|11290.5|11288.5|11289.7|11287.7|11292|11290|11289.7|11287.7|1407
1651175400000|2022-04-28 19:50:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1656
1651175700000|2022-04-28 19:55:00|11289.7|11287.7|11295.9|11293.9|11297.5|11295.5|11289.7|11287.7|4519
1651176000000|2022-04-28 20:00:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11294.4|11292.4|4245
1651176300000|2022-04-28 20:05:00|11297.5|11295.5|11300.6|11298.6|11301.4|11299.4|11297.5|11295.5|2171
1651176600000|2022-04-28 20:10:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11298.3|11296.3|1191
1651176900000|2022-04-28 20:15:00|11300.2|11298.2|11301.4|11299.4|11302.2|11300.2|11299.8|11297.8|656
1651177200000|2022-04-28 20:20:00|11301.8|11299.8|11303|11301|11306.1|11304.1|11301.4|11299.4|5230
1651177500000|2022-04-28 20:25:00|11302.2|11300.2|11299.8|11297.8|11303|11301|11299.8|11297.8|1515
1651177800000|2022-04-28 20:30:00|11300.6|11298.6|11295.9|11293.9|11300.6|11298.6|11295.1|11293.1|1411
1651178100000|2022-04-28 20:35:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|1209
1651178400000|2022-04-28 20:40:00|11295.9|11293.9|11299.8|11297.8|11299.8|11297.8|11295.1|11293.1|1529
1651178700000|2022-04-28 20:45:00|11300.6|11298.6|11298.3|11296.3|11303|11301|11298.3|11296.3|1988
1651179000000|2022-04-28 20:50:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|1337
1651179300000|2022-04-28 20:55:00|11299|11297|11303.7|11301.7|11304.5|11302.5|11298.7|11296.7|2442
1651183200000|2022-04-28 22:00:00|11310.8|11308.8|11306.1|11304.1|11310.8|11308.8|11303.3|11301.3|1061
1651183500000|2022-04-28 22:05:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|89
1651183800000|2022-04-28 22:10:00|11306.5|11304.5|11303.7|11301.7|11306.5|11304.5|11303.3|11301.3|137
1651184100000|2022-04-28 22:15:00|11304.1|11302.1|11306.1|11304.1|11306.1|11304.1|11303.7|11301.7|78
1651184400000|2022-04-28 22:20:00|11305.3|11303.3|11306.9|11304.9|11306.9|11304.9|11305.3|11303.3|65
1651184700000|2022-04-28 22:25:00|11306.5|11304.5|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|16
1651185000000|2022-04-28 22:30:00|11305.7|11303.7|11301.4|11299.4|11306.1|11304.1|11301.4|11299.4|202
1651185300000|2022-04-28 22:35:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299|11297|350
1651185600000|2022-04-28 22:40:00|11299.8|11297.8|11301.8|11299.8|11302.2|11300.2|11299.8|11297.8|118
1651185900000|2022-04-28 22:45:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|163
1651186200000|2022-04-28 22:50:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|197
1651186500000|2022-04-28 22:55:00|11298.3|11296.3|11298.3|11296.3|11298.7|11296.7|11298.3|11296.3|117
1651186800000|2022-04-28 23:00:00|11298.7|11296.7|11298.3|11296.3|11298.7|11296.7|11296.7|11294.7|173
1651187100000|2022-04-28 23:05:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11297.5|11295.5|121
1651187400000|2022-04-28 23:10:00|11298.3|11296.3|11298.3|11296.3|11298.3|11296.3|11298.3|11296.3|57
1651187700000|2022-04-28 23:15:00|11297.9|11295.9|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|113
1651188000000|2022-04-28 23:20:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|118
1651188300000|2022-04-28 23:25:00|11301.4|11299.4|11300.6|11298.6|11301.8|11299.8|11300.6|11298.6|76
1651188600000|2022-04-28 23:30:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|78
1651188900000|2022-04-28 23:35:00|11301|11299|11299.8|11297.8|11301|11299|11299|11297|35
1651189200000|2022-04-28 23:40:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|206
1651189500000|2022-04-28 23:45:00|11299.4|11297.4|11299.8|11297.8|11299.8|11297.8|11299.4|11297.4|62
1651189800000|2022-04-28 23:50:00|11299.4|11297.4|11299.4|11297.4|11299.8|11297.8|11299|11297|43
1651190100000|2022-04-28 23:55:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11299|11297|75
1651190400000|2022-04-29 00:00:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|329
1651190700000|2022-04-29 00:05:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|81
1651191000000|2022-04-29 00:10:00|11297.9|11295.9|11297.9|11295.9|11299|11297|11297.5|11295.5|70
1651191300000|2022-04-29 00:15:00|11298.3|11296.3|11298.3|11296.3|11298.7|11296.7|11297.5|11295.5|33
1651191600000|2022-04-29 00:20:00|11297.9|11295.9|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|41
1651191900000|2022-04-29 00:25:00|11298.7|11296.7|11297.5|11295.5|11298.7|11296.7|11297.5|11295.5|254
1651192200000|2022-04-29 00:30:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|153
1651192500000|2022-04-29 00:35:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|172
1651192800000|2022-04-29 00:40:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|140
1651193100000|2022-04-29 00:45:00|11298.3|11296.3|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|863
1651193400000|2022-04-29 00:50:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|403
1651193700000|2022-04-29 00:55:00|11295.5|11293.5|11295.1|11293.1|11295.5|11293.5|11295.1|11293.1|64
1651194000000|2022-04-29 01:00:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|87
1651194300000|2022-04-29 01:05:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|300
1651194600000|2022-04-29 01:10:00|11297.5|11295.5|11299|11297|11299|11297|11297.5|11295.5|195
1651194900000|2022-04-29 01:15:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11298.3|11296.3|146
1651195200000|2022-04-29 01:20:00|11299|11297|11299|11297|11299.8|11297.8|11298.7|11296.7|124
1651195500000|2022-04-29 01:25:00|11298.7|11296.7|11299|11297|11299.8|11297.8|11298.7|11296.7|64
1651195800000|2022-04-29 01:30:00|11299.8|11297.8|11299.4|11297.4|11299.8|11297.8|11299|11297|85
1651196100000|2022-04-29 01:35:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|19
1651196400000|2022-04-29 01:40:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|145
1651196700000|2022-04-29 01:45:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|339
1651197000000|2022-04-29 01:50:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|320
1651197300000|2022-04-29 01:55:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|576
1651197600000|2022-04-29 02:00:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|203
1651197900000|2022-04-29 02:05:00|11294|11292|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|92
1651198200000|2022-04-29 02:10:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|198
1651198500000|2022-04-29 02:15:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|47
1651198800000|2022-04-29 02:20:00|11294.4|11292.4|11294|11292|11295.1|11293.1|11294|11292|85
1651199100000|2022-04-29 02:25:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|53
1651199400000|2022-04-29 02:30:00|||||||||44
1651199700000|2022-04-29 02:35:00|||||||||99
1651200000000|2022-04-29 02:40:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11292|11290|160
1651200300000|2022-04-29 02:45:00|11291.2|11289.2|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|698
1651200600000|2022-04-29 02:50:00|11289.3|11287.3|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|347
1651200900000|2022-04-29 02:55:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11287.3|11285.3|163
1651201200000|2022-04-29 03:00:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|223
1651201500000|2022-04-29 03:05:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|19
1651201800000|2022-04-29 03:10:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11289.3|11287.3|10
1651202100000|2022-04-29 03:15:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|105
1651202400000|2022-04-29 03:20:00|||||||||14
1651202700000|2022-04-29 03:25:00|11290.1|11288.1|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|135
1651203000000|2022-04-29 03:30:00|11291.2|11289.2|11292.4|11290.4|11292.8|11290.8|11291.2|11289.2|25
1651203300000|2022-04-29 03:35:00|11292|11290|11292|11290|11292|11290|11291.2|11289.2|405
1651203600000|2022-04-29 03:40:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|54
1651203900000|2022-04-29 03:45:00|11290.5|11288.5|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|17
1651204200000|2022-04-29 03:50:00|11290.5|11288.5|11290.1|11288.1|11290.5|11288.5|11289.7|11287.7|62
1651204500000|2022-04-29 03:55:00|11289.7|11287.7|11289.7|11287.7|11290.1|11288.1|11289.7|11287.7|26
1651204800000|2022-04-29 04:00:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|303
1651205100000|2022-04-29 04:05:00|||||||||11
1651205400000|2022-04-29 04:10:00|11288.5|11286.5|11288.1|11286.1|11288.5|11286.5|11288.1|11286.1|61
1651205700000|2022-04-29 04:15:00|11288.5|11286.5|11288.5|11286.5|11288.9|11286.9|11288.5|11286.5|73
1651206000000|2022-04-29 04:20:00|11288.1|11286.1|11288.1|11286.1|11288.1|11286.1|11287.7|11285.7|57
1651206300000|2022-04-29 04:25:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|43
1651206600000|2022-04-29 04:30:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|107
1651206900000|2022-04-29 04:35:00|11290.1|11288.1|11291.2|11289.2|11291.2|11289.2|11290.1|11288.1|15
1651207200000|2022-04-29 04:40:00|11292|11290|11293.6|11291.6|11293.6|11291.6|11292|11290|147
1651207500000|2022-04-29 04:45:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|268
1651207800000|2022-04-29 04:50:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|161
1651208100000|2022-04-29 04:55:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|146
1651208400000|2022-04-29 05:00:00|11295.5|11293.5|11293.6|11291.6|11295.5|11293.5|11293.2|11291.2|361
1651208700000|2022-04-29 05:05:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|174
1651209000000|2022-04-29 05:10:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|285
1651209300000|2022-04-29 05:15:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|150
1651209600000|2022-04-29 05:20:00|11292.4|11290.4|11292|11290|11293.6|11291.6|11292|11290|98
1651209900000|2022-04-29 05:25:00|11291.2|11289.2|11292|11290|11292|11290|11291.2|11289.2|57
1651210200000|2022-04-29 05:30:00|11291.6|11289.6|11288.9|11286.9|11292|11290|11288.5|11286.5|124
1651210500000|2022-04-29 05:35:00|11289.3|11287.3|11288.5|11286.5|11289.7|11287.7|11288.1|11286.1|227
1651210800000|2022-04-29 05:40:00|11288.9|11286.9|11290.1|11288.1|11290.8|11288.8|11288.9|11286.9|74
1651211100000|2022-04-29 05:45:00|11290.5|11288.5|11291.6|11289.6|11292|11290|11290.5|11288.5|45
1651211400000|2022-04-29 05:50:00|11292|11290|11289.3|11287.3|11293.6|11291.6|11288.9|11286.9|162
1651211700000|2022-04-29 05:55:00|11288.9|11286.9|11290.1|11288.1|11290.5|11288.5|11288.9|11286.9|42
1651212000000|2022-04-29 06:00:00|11290.5|11288.5|11286.5|11284.5|11292.8|11290.8|11286.5|11284.5|831
1651212300000|2022-04-29 06:05:00|11287.3|11285.3|11290.8|11288.8|11291.2|11289.2|11286.5|11284.5|288
1651212600000|2022-04-29 06:10:00|11291.2|11289.2|11291.2|11289.2|11291.6|11289.6|11288.9|11286.9|581
1651212900000|2022-04-29 06:15:00|11291.6|11289.6|11292.8|11290.8|11294.4|11292.4|11291.6|11289.6|625
1651213200000|2022-04-29 06:20:00|11293.2|11291.2|11295.9|11293.9|11295.9|11293.9|11290.1|11288.1|300
1651213500000|2022-04-29 06:25:00|11296.7|11294.7|11299|11297|11299|11297|11295.1|11293.1|715
1651213800000|2022-04-29 06:30:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11297.5|11295.5|557
1651214100000|2022-04-29 06:35:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|550
1651214400000|2022-04-29 06:40:00|11296.3|11294.3|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|967
1651214700000|2022-04-29 06:45:00|11294.4|11292.4|11295.9|11293.9|11298.7|11296.7|11292.8|11290.8|1280
1651215000000|2022-04-29 06:50:00|11296.7|11294.7|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|413
1651215300000|2022-04-29 06:55:00|11293.6|11291.6|11299|11297|11299|11297|11292.8|11290.8|927
1651215600000|2022-04-29 07:00:00|11298.3|11296.3|11300.6|11298.6|11301.4|11299.4|11298.3|11296.3|1240
1651215900000|2022-04-29 07:05:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11297.5|11295.5|869
1651216200000|2022-04-29 07:10:00|11302.2|11300.2|11296.7|11294.7|11302.2|11300.2|11295.9|11293.9|1113
1651216500000|2022-04-29 07:15:00|11297.1|11295.1|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|558
1651216800000|2022-04-29 07:20:00|11295.9|11293.9|11299.8|11297.8|11299.8|11297.8|11295.1|11293.1|797
1651217100000|2022-04-29 07:25:00|11300.6|11298.6|11300.6|11298.6|11303|11301|11300.6|11298.6|774
1651217400000|2022-04-29 07:30:00|11299.8|11297.8|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|563
1651217700000|2022-04-29 07:35:00|11299.4|11297.4|11299|11297|11301.4|11299.4|11298.3|11296.3|511
1651218000000|2022-04-29 07:40:00|11298.3|11296.3|11299.8|11297.8|11301|11299|11297.5|11295.5|870
1651218300000|2022-04-29 07:45:00|11300.6|11298.6|11297.5|11295.5|11301.4|11299.4|11297.5|11295.5|295
1651218600000|2022-04-29 07:50:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|408
1651218900000|2022-04-29 07:55:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11299|11297|227
1651219200000|2022-04-29 08:00:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11297.5|11295.5|430
1651219500000|2022-04-29 08:05:00|11299|11297|11296.3|11294.3|11299.8|11297.8|11295.9|11293.9|796
1651219800000|2022-04-29 08:10:00|11296.7|11294.7|11296.7|11294.7|11299|11297|11295.9|11293.9|740
1651220100000|2022-04-29 08:15:00|11297.1|11295.1|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|318
1651220400000|2022-04-29 08:20:00|11296.7|11294.7|11297.9|11295.9|11298.3|11296.3|11295.9|11293.9|919
1651220700000|2022-04-29 08:25:00|11298.3|11296.3|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|865
1651221000000|2022-04-29 08:30:00|11297.9|11295.9|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|870
1651221300000|2022-04-29 08:35:00|11297.1|11295.1|11293.6|11291.6|11298.3|11296.3|11293.6|11291.6|679
1651221600000|2022-04-29 08:40:00|11294|11292|11292|11290|11294.4|11292.4|11291.2|11289.2|675
1651221900000|2022-04-29 08:45:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.2|11289.2|435
1651222200000|2022-04-29 08:50:00|11291.6|11289.6|11286.5|11284.5|11292|11290|11285.8|11283.8|1366
1651222500000|2022-04-29 08:55:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|615
1651222800000|2022-04-29 09:00:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|856
1651223100000|2022-04-29 09:05:00|11288.1|11286.1|11285.8|11283.8|11289.7|11287.7|11285.8|11283.8|1490
1651223400000|2022-04-29 09:10:00|11286.5|11284.5|11278.7|11276.7|11286.5|11284.5|11278.7|11276.7|2048
1651223700000|2022-04-29 09:15:00|11278|11276|11280.3|11278.3|11281.9|11279.9|11277.2|11275.2|1389
1651224000000|2022-04-29 09:20:00|11281.1|11279.1|11279.5|11277.5|11281.9|11279.9|11279.5|11277.5|608
1651224300000|2022-04-29 09:25:00|11279.1|11277.1|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|1694
1651224600000|2022-04-29 09:30:00|11276|11274|11278|11276|11278|11276|11273.3|11271.3|1045
1651224900000|2022-04-29 09:35:00|11278.7|11276.7|11272.5|11270.5|11278.7|11276.7|11271.7|11269.7|1936
1651225200000|2022-04-29 09:40:00|11272.1|11270.1|11268.6|11266.6|11272.5|11270.5|11268.6|11266.6|2844
1651225500000|2022-04-29 09:45:00|11269.4|11267.4|11269.4|11267.4|11272.5|11270.5|11267|11265|2623
1651225800000|2022-04-29 09:50:00|11268.6|11266.6|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|852
1651226100000|2022-04-29 09:55:00|11270.1|11268.1|11272.5|11270.5|11272.5|11270.5|11268.6|11266.6|943
1651226400000|2022-04-29 10:00:00|11271.7|11269.7|11271.7|11269.7|11273.3|11271.3|11271.7|11269.7|501
1651226700000|2022-04-29 10:05:00|11272.5|11270.5|11271.7|11269.7|11274|11272|11271.7|11269.7|1002
1651227000000|2022-04-29 10:10:00|11271.3|11269.3|11272.5|11270.5|11274|11272|11270.9|11268.9|532
1651227300000|2022-04-29 10:15:00|11271.7|11269.7|11271.7|11269.7|11273.3|11271.3|11270.9|11268.9|1033
1651227600000|2022-04-29 10:20:00|11272.5|11270.5|11270.9|11268.9|11272.5|11270.5|11270.1|11268.1|349
1651227900000|2022-04-29 10:25:00|11271.7|11269.7|11273.3|11271.3|11273.3|11271.3|11270.9|11268.9|321
1651228200000|2022-04-29 10:30:00|11273.7|11271.7|11273.3|11271.3|11274.8|11272.8|11272.5|11270.5|385
1651228500000|2022-04-29 10:35:00|11272.9|11270.9|11270.9|11268.9|11273.3|11271.3|11270.1|11268.1|572
1651228800000|2022-04-29 10:40:00|11270.1|11268.1|11274.8|11272.8|11275.6|11273.6|11270.1|11268.1|657
1651229100000|2022-04-29 10:45:00|11275.6|11273.6|11276|11274|11276.4|11274.4|11274.8|11272.8|683
1651229400000|2022-04-29 10:50:00|11275.6|11273.6|11278|11276|11278|11276|11274.8|11272.8|430
1651229700000|2022-04-29 10:55:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|923
1651230000000|2022-04-29 11:00:00|11279.5|11277.5|11278.7|11276.7|11281.1|11279.1|11278.7|11276.7|1056
1651230300000|2022-04-29 11:05:00|11278|11276|11278|11276|11279.5|11277.5|11277.2|11275.2|452
1651230600000|2022-04-29 11:10:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11277.2|11275.2|594
1651230900000|2022-04-29 11:15:00|11277.2|11275.2|11279.5|11277.5|11280.3|11278.3|11277.2|11275.2|492
1651231200000|2022-04-29 11:20:00|11280.3|11278.3|11276.4|11274.4|11280.3|11278.3|11276.4|11274.4|1558
1651231500000|2022-04-29 11:25:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|848
1651231800000|2022-04-29 11:30:00|11274|11272|11277.2|11275.2|11277.2|11275.2|11273.3|11271.3|642
1651232100000|2022-04-29 11:35:00|11276.4|11274.4|11279.1|11277.1|11279.5|11277.5|11276.4|11274.4|605
1651232400000|2022-04-29 11:40:00|11279.5|11277.5|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|929
1651232700000|2022-04-29 11:45:00|11279.5|11277.5|11281.1|11279.1|11282.6|11280.6|11278.7|11276.7|1604
1651233000000|2022-04-29 11:50:00|11280.3|11278.3|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|2178
1651233300000|2022-04-29 11:55:00|11283.4|11281.4|11284.2|11282.2|11285|11283|11281.1|11279.1|1671
1651233600000|2022-04-29 12:00:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|1301
1651233900000|2022-04-29 12:05:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11278.7|11276.7|2418
1651234200000|2022-04-29 12:10:00|11279.5|11277.5|11285|11283|11285.8|11283.8|11279.5|11277.5|1738
1651234500000|2022-04-29 12:15:00|11284.2|11282.2|11279.5|11277.5|11285.8|11283.8|11278.7|11276.7|2403
1651234800000|2022-04-29 12:20:00|11280.3|11278.3|11270.1|11268.1|11281.1|11279.1|11270.1|11268.1|7668
1651235100000|2022-04-29 12:25:00|11270.9|11268.9|11268.6|11266.6|11272.5|11270.5|11267|11265|7247
1651235400000|2022-04-29 12:30:00|11267|11265|11259.2|11257.2|11267|11265|11245.9|11243.9|12692
1651235700000|2022-04-29 12:35:00|11258.4|11256.4|11251.4|11249.4|11259.2|11257.2|11250.6|11248.6|8822
1651236000000|2022-04-29 12:40:00|11250.6|11248.6|11256.1|11254.1|11259.2|11257.2|11250.6|11248.6|6502
1651236300000|2022-04-29 12:45:00|11255.3|11253.3|11257.6|11255.6|11259.2|11257.2|11255.3|11253.3|4003
1651236600000|2022-04-29 12:50:00|11256.9|11254.9|11246.7|11244.7|11257.6|11255.6|11246.7|11244.7|5989
1651236900000|2022-04-29 12:55:00|11247.5|11245.5|11248.3|11246.3|11249.8|11247.8|11242|11240|5181
1651237200000|2022-04-29 13:00:00|11247.5|11245.5|11250.6|11248.6|11252.2|11250.2|11244.4|11242.4|6975
1651237500000|2022-04-29 13:05:00|11249.8|11247.8|11244.4|11242.4|11250.6|11248.6|11244.4|11242.4|6081
1651237800000|2022-04-29 13:10:00|11244.8|11242.8|11249|11247|11251.4|11249.4|11242.8|11240.8|6246
1651238100000|2022-04-29 13:15:00|11249.8|11247.8|11254.5|11252.5|11256.1|11254.1|11245.9|11243.9|6715
1651238400000|2022-04-29 13:20:00|11256.1|11254.1|11248.3|11246.3|11257.6|11255.6|11248.3|11246.3|7757
1651238700000|2022-04-29 13:25:00|11249|11247|11245.9|11243.9|11249|11247|11244.4|11242.4|4894
1651239000000|2022-04-29 13:30:00|11245.1|11243.1|11250.6|11248.6|11251.4|11249.4|11242.8|11240.8|7024
1651239300000|2022-04-29 13:35:00|11249.8|11247.8|11253.7|11251.7|11254.5|11252.5|11246.7|11244.7|6536
1651239600000|2022-04-29 13:40:00|11253|11251|11258.4|11256.4|11260|11258|11252.2|11250.2|8587
1651239900000|2022-04-29 13:45:00|11259.2|11257.2|11264.7|11262.7|11266.2|11264.2|11258.4|11256.4|8908
1651240200000|2022-04-29 13:50:00|11265.5|11263.5|11271.7|11269.7|11271.7|11269.7|11264.7|11262.7|5573
1651240500000|2022-04-29 13:55:00|11272.5|11270.5|11269.4|11267.4|11275.6|11273.6|11268.6|11266.6|9096
1651240800000|2022-04-29 14:00:00|11270.1|11268.1|11273.3|11271.3|11274.8|11272.8|11270.1|11268.1|6307
1651241100000|2022-04-29 14:05:00|11274|11272|11267.8|11265.8|11275.6|11273.6|11266.2|11264.2|7134
1651241400000|2022-04-29 14:10:00|11268.6|11266.6|11267.8|11265.8|11270.1|11268.1|11267|11265|4663
1651241700000|2022-04-29 14:15:00|11268.6|11266.6|11266.2|11264.2|11271.7|11269.7|11266.2|11264.2|2639
1651242000000|2022-04-29 14:20:00|11267|11265|11271.7|11269.7|11272.5|11270.5|11264.7|11262.7|5960
1651242300000|2022-04-29 14:25:00|11270.9|11268.9|11267|11265|11272.5|11270.5|11264.7|11262.7|3429
1651242600000|2022-04-29 14:30:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11264.7|11262.7|3380
1651242900000|2022-04-29 14:35:00|11266.2|11264.2|11269.4|11267.4|11269.4|11267.4|11265.5|11263.5|2780
1651243200000|2022-04-29 14:40:00|11270.1|11268.1|11266.2|11264.2|11272.5|11270.5|11265.5|11263.5|2904
1651243500000|2022-04-29 14:45:00|11265.5|11263.5|11273.3|11271.3|11273.3|11271.3|11264.7|11262.7|3333
1651243800000|2022-04-29 14:50:00|11274|11272|11276.4|11274.4|11276.4|11274.4|11272.5|11270.5|5185
1651244100000|2022-04-29 14:55:00|11277.2|11275.2|11273.3|11271.3|11278|11276|11272.5|11270.5|5148
1651244400000|2022-04-29 15:00:00|11274|11272|11271.7|11269.7|11276.4|11274.4|11270.9|11268.9|5526
1651244700000|2022-04-29 15:05:00|11270.9|11268.9|11268.6|11266.6|11270.9|11268.9|11264.7|11262.7|5364
1651245000000|2022-04-29 15:10:00|11268.2|11266.2|11265.5|11263.5|11268.6|11266.6|11263.9|11261.9|2923
1651245300000|2022-04-29 15:15:00|11264.7|11262.7|11259.2|11257.2|11265.5|11263.5|11258.4|11256.4|4047
1651245600000|2022-04-29 15:20:00|11258.4|11256.4|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|4040
1651245900000|2022-04-29 15:25:00|11258|11256|11261.5|11259.5|11261.5|11259.5|11257.6|11255.6|2140
1651246200000|2022-04-29 15:30:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|2646
1651246500000|2022-04-29 15:35:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11259.2|11257.2|1238
1651246800000|2022-04-29 15:40:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|3083
1651247100000|2022-04-29 15:45:00|11261.5|11259.5|11260.8|11258.8|11261.5|11259.5|11257.6|11255.6|2700
1651247400000|2022-04-29 15:50:00|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|11259.2|11257.2|1934
1651247700000|2022-04-29 15:55:00|11260.8|11258.8|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|1942
1651248000000|2022-04-29 16:00:00|11257.6|11255.6|11258.4|11256.4|11260|11258|11256.1|11254.1|2217
1651248300000|2022-04-29 16:05:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|1907
1651248600000|2022-04-29 16:10:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11256.9|11254.9|790
1651248900000|2022-04-29 16:15:00|11258.4|11256.4|11256.1|11254.1|11260|11258|11256.1|11254.1|1111
1651249200000|2022-04-29 16:20:00|11256.9|11254.9|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|1896
1651249500000|2022-04-29 16:25:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11260|11258|2051
1651249800000|2022-04-29 16:30:00|11261.2|11259.2|11262.3|11260.3|11262.3|11260.3|11260.8|11258.8|2807
1651250100000|2022-04-29 16:35:00|11261.5|11259.5|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|1388
1651250400000|2022-04-29 16:40:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|1046
1651250700000|2022-04-29 16:45:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|1634
1651251000000|2022-04-29 16:50:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11260|11258|2346
1651251300000|2022-04-29 16:55:00|11263.1|11261.1|11260|11258|11263.1|11261.1|11260|11258|1038
1651251600000|2022-04-29 17:00:00|11259.2|11257.2|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|1208
1651251900000|2022-04-29 17:05:00|11260|11258|11260|11258|11260.8|11258.8|11260|11258|1071
1651252200000|2022-04-29 17:10:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11258.4|11256.4|2653
1651252500000|2022-04-29 17:15:00|11259.2|11257.2|11261.5|11259.5|11261.5|11259.5|11258.4|11256.4|2178
1651252800000|2022-04-29 17:20:00|11260.8|11258.8|11263.1|11261.1|11263.1|11261.1|11260|11258|3178
1651253100000|2022-04-29 17:25:00|11262.3|11260.3|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|902
1651253400000|2022-04-29 17:30:00|11261.5|11259.5|11262.3|11260.3|11262.3|11260.3|11260.8|11258.8|486
1651253700000|2022-04-29 17:35:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|1592
1651254000000|2022-04-29 17:40:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|1566
1651254300000|2022-04-29 17:45:00|11262.3|11260.3|11263.9|11261.9|11263.9|11261.9|11262.3|11260.3|1731
1651254600000|2022-04-29 17:50:00|11263.1|11261.1|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|1804
1651254900000|2022-04-29 17:55:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11260|11258|2445
1651255200000|2022-04-29 18:00:00|11262.3|11260.3|11266.2|11264.2|11266.2|11264.2|11261.5|11259.5|1571
1651255500000|2022-04-29 18:05:00|11265.5|11263.5|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|3304
1651255800000|2022-04-29 18:10:00|11264.3|11262.3|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|2781
1651256100000|2022-04-29 18:15:00|11262.3|11260.3|11267.8|11265.8|11268.6|11266.6|11262.3|11260.3|2454
1651256400000|2022-04-29 18:20:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|2107
1651256700000|2022-04-29 18:25:00|11269.4|11267.4|11270.1|11268.1|11270.9|11268.9|11268.6|11266.6|1958
1651257000000|2022-04-29 18:30:00|11270.5|11268.5|11267.8|11265.8|11270.9|11268.9|11267.8|11265.8|1529
1651257300000|2022-04-29 18:35:00|11268.6|11266.6|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|1948
1651257600000|2022-04-29 18:40:00|11269.4|11267.4|11274.8|11272.8|11274.8|11272.8|11269.4|11267.4|4554
1651257900000|2022-04-29 18:45:00|11275.6|11273.6|11272.5|11270.5|11275.6|11273.6|11272.5|11270.5|3123
1651258200000|2022-04-29 18:50:00|11271.7|11269.7|11269.4|11267.4|11272.5|11270.5|11267|11265|5843
1651258500000|2022-04-29 18:55:00|11268.6|11266.6|11268.6|11266.6|11270.9|11268.9|11267|11265|12498
1651258800000|2022-04-29 19:00:00|11267.8|11265.8|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|7078
1651259100000|2022-04-29 19:05:00|11268.6|11266.6|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|1918
1651259400000|2022-04-29 19:10:00|11265.5|11263.5|11270.1|11268.1|11270.1|11268.1|11265.5|11263.5|3305
1651259700000|2022-04-29 19:15:00|11269.8|11267.8|11268.6|11266.6|11270.1|11268.1|11268.6|11266.6|2530
1651260000000|2022-04-29 19:20:00|11267.8|11265.8|11263.9|11261.9|11269.4|11267.4|11263.9|11261.9|5100
1651260300000|2022-04-29 19:25:00|11263.1|11261.1|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|4182
1651260600000|2022-04-29 19:30:00|11261.9|11259.9|11263.9|11261.9|11265.5|11263.5|11260.8|11258.8|5479
1651260900000|2022-04-29 19:35:00|11264.7|11262.7|11260.8|11258.8|11265.5|11263.5|11260.8|11258.8|3824
1651261200000|2022-04-29 19:40:00|11260.4|11258.4|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|4988
1651261500000|2022-04-29 19:45:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|7822
1651261800000|2022-04-29 19:50:00|11256.9|11254.9|11256.9|11254.9|11260.8|11258.8|11253.7|11251.7|7736
1651262100000|2022-04-29 19:55:00|11256.1|11254.1|11256.1|11254.1|11259.2|11257.2|11254.5|11252.5|13670
1651262400000|2022-04-29 20:00:00|11256.9|11254.9|11249|11247|11258.4|11256.4|11245.9|11243.9|13403
1651262700000|2022-04-29 20:05:00|11248.3|11246.3|11252.2|11250.2|11254.5|11252.5|11248.3|11246.3|5960
1651263000000|2022-04-29 20:10:00|11253|11251|11249.8|11247.8|11255.3|11253.3|11249.8|11247.8|4150
1651263300000|2022-04-29 20:15:00|11249|11247|11247.5|11245.5|11250.6|11248.6|11247.5|11245.5|4066
1651263600000|2022-04-29 20:20:00|11248.3|11246.3|11251.4|11249.4|11251.4|11249.4|11248.3|11246.3|1648
1651263900000|2022-04-29 20:25:00|11250.6|11248.6|11249.8|11247.8|11253|11251|11249.8|11247.8|2276
1651264200000|2022-04-29 20:30:00|11249|11247|11249|11247|11251.4|11249.4|11249|11247|3375
1651264500000|2022-04-29 20:35:00|11249.8|11247.8|11246.7|11244.7|11249.8|11247.8|11245.9|11243.9|2686
1651264800000|2022-04-29 20:40:00|11245.9|11243.9|11247.5|11245.5|11248.3|11246.3|11245.1|11243.1|3009
1651265100000|2022-04-29 20:45:00|11248.3|11246.3|11249.8|11247.8|11249.8|11247.8|11247.1|11245.1|2430
1651265400000|2022-04-29 20:50:00|11250.6|11248.6|11249|11247|11250.6|11248.6|11249|11247|2714
1651265700000|2022-04-29 20:55:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11248.3|11246.3|1754
1651442400000|2022-05-01 22:00:00|11249.4|11247.4|11247.5|11245.5|11249.4|11247.4|11242.8|11240.8|1283
1651442700000|2022-05-01 22:05:00|11246.7|11244.7|11243.6|11241.6|11247.5|11245.5|11241.2|11239.2|1188
1651443000000|2022-05-01 22:10:00|11244.4|11242.4|11246.7|11244.7|11246.7|11244.7|11244.4|11242.4|425
1651443300000|2022-05-01 22:15:00|11247.1|11245.1|11245.9|11243.9|11247.1|11245.1|11245.1|11243.1|320
1651443600000|2022-05-01 22:20:00|11246.7|11244.7|11248.3|11246.3|11249|11247|11246.7|11244.7|608
1651443900000|2022-05-01 22:25:00|11247.9|11245.9|11245.1|11243.1|11248.3|11246.3|11244.4|11242.4|327
1651444200000|2022-05-01 22:30:00|11244.8|11242.8|11245.9|11243.9|11246.7|11244.7|11242.8|11240.8|237
1651444500000|2022-05-01 22:35:00|11246.3|11244.3|11248.3|11246.3|11249.4|11247.4|11245.9|11243.9|276
1651444800000|2022-05-01 22:40:00|11247.5|11245.5|11246.7|11244.7|11248.3|11246.3|11246.3|11244.3|86
1651445100000|2022-05-01 22:45:00|11246.3|11244.3|11246.7|11244.7|11246.7|11244.7|11244.4|11242.4|242
1651445400000|2022-05-01 22:50:00|11247.5|11245.5|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|145
1651445700000|2022-05-01 22:55:00|11247.9|11245.9|11250.6|11248.6|11250.6|11248.6|11247.9|11245.9|151
1651446000000|2022-05-01 23:00:00|11250.2|11248.2|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|484
1651446300000|2022-05-01 23:05:00|11251|11249|11249.8|11247.8|11251.4|11249.4|11249|11247|348
1651446600000|2022-05-01 23:10:00|11250.6|11248.6|11249.8|11247.8|11250.6|11248.6|11249.8|11247.8|171
1651446900000|2022-05-01 23:15:00|||||||||71
1651447200000|2022-05-01 23:20:00|11248.7|11246.7|11249|11247|11250.6|11248.6|11248.3|11246.3|418
1651447500000|2022-05-01 23:25:00|11248.3|11246.3|11248.3|11246.3|11249|11247|11248.3|11246.3|163
1651447800000|2022-05-01 23:30:00|11249|11247|11249|11247|11249.8|11247.8|11249|11247|92
1651448100000|2022-05-01 23:35:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11249|11247|151
1651448400000|2022-05-01 23:40:00|11249.4|11247.4|11249.8|11247.8|11249.8|11247.8|11249|11247|125
1651448700000|2022-05-01 23:45:00|11249.4|11247.4|11249|11247|11250.6|11248.6|11249|11247|270
1651449000000|2022-05-01 23:50:00|11249.4|11247.4|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|291
1651449300000|2022-05-01 23:55:00|11247.5|11245.5|11245.1|11243.1|11247.5|11245.5|11244.4|11242.4|612
1651449600000|2022-05-02 00:00:00|11244.8|11242.8|11245.9|11243.9|11247.5|11245.5|11242|11240|786
1651449900000|2022-05-02 00:05:00|11246.7|11244.7|11248.3|11246.3|11249.8|11247.8|11246.7|11244.7|367
1651450200000|2022-05-02 00:10:00|11249|11247|11251.4|11249.4|11252.2|11250.2|11249|11247|1077
1651450500000|2022-05-02 00:15:00|11250.6|11248.6|11250.6|11248.6|11252.2|11250.2|11249.8|11247.8|414
1651450800000|2022-05-02 00:20:00|11251.4|11249.4|11249|11247|11251.4|11249.4|11249|11247|258
1651451100000|2022-05-02 00:25:00|11248.3|11246.3|11244.8|11242.8|11249.8|11247.8|11244.8|11242.8|315
1651451400000|2022-05-02 00:30:00|11245.1|11243.1|11248.3|11246.3|11248.3|11246.3|11242.8|11240.8|499
1651451700000|2022-05-02 00:35:00|11249|11247|11246.7|11244.7|11249|11247|11246.7|11244.7|278
1651452000000|2022-05-02 00:40:00|11245.9|11243.9|11245.9|11243.9|11246.3|11244.3|11244.4|11242.4|97
1651452300000|2022-05-02 00:45:00|11245.1|11243.1|11242.4|11240.4|11245.1|11243.1|11241.2|11239.2|558
1651452600000|2022-05-02 00:50:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11240.5|11238.5|1048
1651452900000|2022-05-02 00:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|324
1651453200000|2022-05-02 01:00:00|11244.4|11242.4|11243.6|11241.6|11245.9|11243.9|11242|11240|486
1651453500000|2022-05-02 01:05:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11242.8|11240.8|135
1651453800000|2022-05-02 01:10:00|11243.6|11241.6|11242|11240|11245.1|11243.1|11241.6|11239.6|144
1651454100000|2022-05-02 01:15:00|11241.6|11239.6|11242.8|11240.8|11242.8|11240.8|11239.7|11237.7|356
1651454400000|2022-05-02 01:20:00|11242.4|11240.4|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|1016
1651454700000|2022-05-02 01:25:00|11241.2|11239.2|11245.1|11243.1|11245.1|11243.1|11239.7|11237.7|450
1651455000000|2022-05-02 01:30:00|11244.8|11242.8|11245.9|11243.9|11246.7|11244.7|11244.4|11242.4|297
1651455300000|2022-05-02 01:35:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|82
1651455600000|2022-05-02 01:40:00|11245.1|11243.1|11247.5|11245.5|11247.5|11245.5|11245.1|11243.1|128
1651455900000|2022-05-02 01:45:00|11246.7|11244.7|11246.7|11244.7|11247.5|11245.5|11245.9|11243.9|295
1651456200000|2022-05-02 01:50:00|11246.3|11244.3|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|375
1651456500000|2022-05-02 01:55:00|11245.5|11243.5|11244.4|11242.4|11245.9|11243.9|11244|11242|150
1651456800000|2022-05-02 02:00:00|11245.1|11243.1|11246.7|11244.7|11249|11247|11245.1|11243.1|361
1651457100000|2022-05-02 02:05:00|11246.3|11244.3|11246.7|11244.7|11246.7|11244.7|11245.9|11243.9|336
1651457400000|2022-05-02 02:10:00|11246.3|11244.3|11244.4|11242.4|11246.7|11244.7|11244.4|11242.4|102
1651457700000|2022-05-02 02:15:00|11243.6|11241.6|11245.9|11243.9|11245.9|11243.9|11243.6|11241.6|166
1651458000000|2022-05-02 02:20:00|11245.5|11243.5|11245.1|11243.1|11245.5|11243.5|11244.4|11242.4|203
1651458300000|2022-05-02 02:25:00|11244.4|11242.4|11246.7|11244.7|11247.5|11245.5|11244.4|11242.4|368
1651458600000|2022-05-02 02:30:00|11247.1|11245.1|11247.5|11245.5|11247.5|11245.5|11246.7|11244.7|163
1651458900000|2022-05-02 02:35:00|11246.7|11244.7|11248.3|11246.3|11248.7|11246.7|11245.9|11243.9|177
1651459200000|2022-05-02 02:40:00|11248.7|11246.7|11248.3|11246.3|11249|11247|11247.5|11245.5|450
1651459500000|2022-05-02 02:45:00|11248.7|11246.7|11248.3|11246.3|11249|11247|11248.3|11246.3|77
1651459800000|2022-05-02 02:50:00|11249|11247|11249.4|11247.4|11249.8|11247.8|11249|11247|187
1651460100000|2022-05-02 02:55:00|11249.8|11247.8|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|156
1651460400000|2022-05-02 03:00:00|11249|11247|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|117
1651460700000|2022-05-02 03:05:00|11249|11247|11249.8|11247.8|11249.8|11247.8|11248.3|11246.3|287
1651461000000|2022-05-02 03:10:00|11249.4|11247.4|11249|11247|11249.4|11247.4|11248.7|11246.7|88
1651461300000|2022-05-02 03:15:00|11248.3|11246.3|11249|11247|11249|11247|11248.3|11246.3|78
1651461600000|2022-05-02 03:20:00|11249.4|11247.4|11249.4|11247.4|11250.6|11248.6|11249|11247|365
1651461900000|2022-05-02 03:25:00|11249.8|11247.8|11246.7|11244.7|11249.8|11247.8|11246.7|11244.7|629
1651462200000|2022-05-02 03:30:00|11245.9|11243.9|11245.1|11243.1|11246.7|11244.7|11245.1|11243.1|393
1651462500000|2022-05-02 03:35:00|11245.5|11243.5|11245.9|11243.9|11245.9|11243.9|11243.6|11241.6|341
1651462800000|2022-05-02 03:40:00|11246.3|11244.3|11247.5|11245.5|11248.3|11246.3|11246.3|11244.3|344
1651463100000|2022-05-02 03:45:00|11247.1|11245.1|11247.5|11245.5|11248.3|11246.3|11246.3|11244.3|164
1651463400000|2022-05-02 03:50:00|11247.9|11245.9|11249|11247|11249|11247|11247.9|11245.9|34
1651463700000|2022-05-02 03:55:00|11248.3|11246.3|11247.5|11245.5|11249|11247|11247.5|11245.5|69
1651464000000|2022-05-02 04:00:00|11247.1|11245.1|11248.3|11246.3|11248.3|11246.3|11247.1|11245.1|137
1651464300000|2022-05-02 04:05:00|11247.9|11245.9|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|92
1651464600000|2022-05-02 04:10:00|11246.7|11244.7|11247.5|11245.5|11247.5|11245.5|11246.7|11244.7|28
1651464900000|2022-05-02 04:15:00|11246.7|11244.7|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|737
1651465200000|2022-05-02 04:20:00|11244.8|11242.8|11245.1|11243.1|11245.9|11243.9|11244.8|11242.8|229
1651465500000|2022-05-02 04:25:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11242.8|11240.8|382
1651465800000|2022-05-02 04:30:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|127
1651466100000|2022-05-02 04:35:00|11244|11242|11244.8|11242.8|11245.1|11243.1|11243.6|11241.6|267
1651466400000|2022-05-02 04:40:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11243.6|11241.6|83
1651466700000|2022-05-02 04:45:00|||||||||50
1651467000000|2022-05-02 04:50:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|352
1651467300000|2022-05-02 04:55:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|317
1651467600000|2022-05-02 05:00:00|11242.4|11240.4|11243.6|11241.6|11243.6|11241.6|11240.5|11238.5|383
1651467900000|2022-05-02 05:05:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11241.6|11239.6|232
1651468200000|2022-05-02 05:10:00|||||||||12
1651468500000|2022-05-02 05:15:00|||||||||62
1651468800000|2022-05-02 05:20:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|34
1651469100000|2022-05-02 05:25:00|11243.2|11241.2|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|100
1651469400000|2022-05-02 05:30:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242|11240|482
1651469700000|2022-05-02 05:35:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|73
1651470000000|2022-05-02 05:40:00|11242.8|11240.8|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|99
1651470300000|2022-05-02 05:45:00|11240.8|11238.8|11242|11240|11242|11240|11238.9|11236.9|436
1651470600000|2022-05-02 05:50:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11242|11240|137
1651470900000|2022-05-02 05:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|64
1651471200000|2022-05-02 06:00:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|734
1651471500000|2022-05-02 06:05:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|159
1651471800000|2022-05-02 06:10:00|11245.9|11243.9|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|247
1651472100000|2022-05-02 06:15:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11240.5|11238.5|763
1651472400000|2022-05-02 06:20:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11243.2|11241.2|136
1651472700000|2022-05-02 06:25:00|11244.4|11242.4|11245.9|11243.9|11247.5|11245.5|11244.4|11242.4|410
1651473000000|2022-05-02 06:30:00|11245.1|11243.1|11246.7|11244.7|11247.5|11245.5|11245.1|11243.1|411
1651473300000|2022-05-02 06:35:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|271
1651473600000|2022-05-02 06:40:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|706
1651473900000|2022-05-02 06:45:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|396
1651474200000|2022-05-02 06:50:00|11246.7|11244.7|11248.3|11246.3|11248.3|11246.3|11246.7|11244.7|244
1651474500000|2022-05-02 06:55:00|11247.5|11245.5|11246.7|11244.7|11249|11247|11245.9|11243.9|449
1651474800000|2022-05-02 07:00:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11243.6|11241.6|1049
1651475100000|2022-05-02 07:05:00|11245.5|11243.5|11243.6|11241.6|11245.9|11243.9|11243.6|11241.6|382
1651475400000|2022-05-02 07:10:00|11242.8|11240.8|11243.6|11241.6|11245.1|11243.1|11242.8|11240.8|684
1651475700000|2022-05-02 07:15:00|11242.8|11240.8|11244.8|11242.8|11244.8|11242.8|11242.8|11240.8|163
1651476000000|2022-05-02 07:20:00|11244.4|11242.4|11247.5|11245.5|11248.3|11246.3|11244.4|11242.4|405
1651476300000|2022-05-02 07:25:00|11246.7|11244.7|11247.5|11245.5|11247.5|11245.5|11245.9|11243.9|124
1651476600000|2022-05-02 07:30:00|11247.9|11245.9|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|329
1651476900000|2022-05-02 07:35:00|11248.3|11246.3|11246.7|11244.7|11248.3|11246.3|11246.7|11244.7|937
1651477200000|2022-05-02 07:40:00|11247.5|11245.5|11248.3|11246.3|11248.3|11246.3|11246.7|11244.7|141
1651477500000|2022-05-02 07:45:00|11247.5|11245.5|11249|11247|11249|11247|11247.5|11245.5|194
1651477800000|2022-05-02 07:50:00|11249.8|11247.8|11250.2|11248.2|11250.6|11248.6|11249|11247|624
1651478100000|2022-05-02 07:55:00|11249.8|11247.8|11254.5|11252.5|11255.3|11253.3|11249.8|11247.8|2636
1651478400000|2022-05-02 08:00:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253|11251|924
1651478700000|2022-05-02 08:05:00|11254.1|11252.1|11254.5|11252.5|11254.5|11252.5|11253|11251|261
1651479000000|2022-05-02 08:10:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|496
1651479300000|2022-05-02 08:15:00|11255.7|11253.7|11254.9|11252.9|11255.7|11253.7|11253.7|11251.7|1129
1651479600000|2022-05-02 08:20:00|11255.3|11253.3|11253.7|11251.7|11256.9|11254.9|11253.7|11251.7|736
1651479900000|2022-05-02 08:25:00|11254.1|11252.1|11255.3|11253.3|11256.1|11254.1|11253.7|11251.7|851
1651480200000|2022-05-02 08:30:00|11255.7|11253.7|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|851
1651480500000|2022-05-02 08:35:00|11255.7|11253.7|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|798
1651480800000|2022-05-02 08:40:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|913
1651481100000|2022-05-02 08:45:00|11257.3|11255.3|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|278
1651481400000|2022-05-02 08:50:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|328
1651481700000|2022-05-02 08:55:00|11257.6|11255.6|11254.5|11252.5|11257.6|11255.6|11253.7|11251.7|452
1651482000000|2022-05-02 09:00:00|11255.3|11253.3|11253.3|11251.3|11255.3|11253.3|11253|11251|344
1651482300000|2022-05-02 09:05:00|11253.7|11251.7|11252.2|11250.2|11253.7|11251.7|11251.4|11249.4|309
1651482600000|2022-05-02 09:10:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|184
1651482900000|2022-05-02 09:15:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.4|11249.4|86
1651483200000|2022-05-02 09:20:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|186
1651483500000|2022-05-02 09:25:00|11251.4|11249.4|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|132
1651483800000|2022-05-02 09:30:00|11251.4|11249.4|11253|11251|11253|11251|11251.4|11249.4|148
1651484100000|2022-05-02 09:35:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|128
1651484400000|2022-05-02 09:40:00|11253.3|11251.3|11253|11251|11253.7|11251.7|11253|11251|42
1651484700000|2022-05-02 09:45:00|11253.7|11251.7|11255.3|11253.3|11255.3|11253.3|11253.7|11251.7|468
1651485000000|2022-05-02 09:50:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|76
1651485300000|2022-05-02 09:55:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|159
1651485600000|2022-05-02 10:00:00|11255.3|11253.3|11256.5|11254.5|11256.9|11254.9|11254.5|11252.5|400
1651485900000|2022-05-02 10:05:00|11256.1|11254.1|11251.4|11249.4|11256.9|11254.9|11251.4|11249.4|411
1651486200000|2022-05-02 10:10:00|11251|11249|11252.2|11250.2|11253|11251|11250.6|11248.6|901
1651486500000|2022-05-02 10:15:00|11253|11251|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|105
1651486800000|2022-05-02 10:20:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|97
1651487100000|2022-05-02 10:25:00|11251.4|11249.4|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|235
1651487400000|2022-05-02 10:30:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11253.7|11251.7|171
1651487700000|2022-05-02 10:35:00|11254.5|11252.5|11253|11251|11255.3|11253.3|11253|11251|121
1651488000000|2022-05-02 10:40:00|11253.7|11251.7|11253.7|11251.7|11253.7|11251.7|11253|11251|171
1651488300000|2022-05-02 10:45:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11253|11251|230
1651488600000|2022-05-02 10:50:00|11255.7|11253.7|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|326
1651488900000|2022-05-02 10:55:00|11256.1|11254.1|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|567
1651489200000|2022-05-02 11:00:00|11254.9|11252.9|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|592
1651489500000|2022-05-02 11:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|218
1651489800000|2022-05-02 11:10:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|581
1651490100000|2022-05-02 11:15:00|11258|11256|11255.3|11253.3|11258.4|11256.4|11254.5|11252.5|661
1651490400000|2022-05-02 11:20:00|11254.9|11252.9|11253.7|11251.7|11255.3|11253.3|11253|11251|918
1651490700000|2022-05-02 11:25:00|11254.5|11252.5|11253.7|11251.7|11254.5|11252.5|11253|11251|285
1651491000000|2022-05-02 11:30:00|11254.1|11252.1|11250.6|11248.6|11254.1|11252.1|11250.6|11248.6|590
1651491300000|2022-05-02 11:35:00|11251|11249|11253|11251|11253|11251|11250.6|11248.6|713
1651491600000|2022-05-02 11:40:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11250.2|11248.2|621
1651491900000|2022-05-02 11:45:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|938
1651492200000|2022-05-02 11:50:00|11250.6|11248.6|11256.1|11254.1|11256.5|11254.5|11250.6|11248.6|1332
1651492500000|2022-05-02 11:55:00|11255.3|11253.3|11256.9|11254.9|11259.2|11257.2|11255.3|11253.3|2712
1651492800000|2022-05-02 12:00:00|11256.1|11254.1|11252.2|11250.2|11257.6|11255.6|11251.4|11249.4|2457
1651493100000|2022-05-02 12:05:00|11251.4|11249.4|11258.4|11256.4|11258.4|11256.4|11251.4|11249.4|4233
1651493400000|2022-05-02 12:10:00|11258|11256|11255.3|11253.3|11259.2|11257.2|11254.5|11252.5|2428
1651493700000|2022-05-02 12:15:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11253.7|11251.7|2325
1651494000000|2022-05-02 12:20:00|11254.5|11252.5|11263.1|11261.1|11263.9|11261.9|11253.7|11251.7|4452
1651494300000|2022-05-02 12:25:00|11262.3|11260.3|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|2907
1651494600000|2022-05-02 12:30:00|11258.4|11256.4|11256.9|11254.9|11259.6|11257.6|11255.3|11253.3|3099
1651494900000|2022-05-02 12:35:00|11256.1|11254.1|11253|11251|11256.1|11254.1|11251.4|11249.4|2167
1651495200000|2022-05-02 12:40:00|11252.2|11250.2|11246.7|11244.7|11253.7|11251.7|11246.7|11244.7|3464
1651495500000|2022-05-02 12:45:00|11245.9|11243.9|11244.4|11242.4|11246.7|11244.7|11241.2|11239.2|5629
1651495800000|2022-05-02 12:50:00|11245.1|11243.1|11243.6|11241.6|11245.9|11243.9|11242|11240|3205
1651496100000|2022-05-02 12:55:00|11242.8|11240.8|11242|11240|11245.1|11243.1|11242|11240|2367
1651496400000|2022-05-02 13:00:00|11242.8|11240.8|11245.1|11243.1|11247.5|11245.5|11241.2|11239.2|4104
1651496700000|2022-05-02 13:05:00|11245.9|11243.9|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|2121
1651497000000|2022-05-02 13:10:00|11245.1|11243.1|11243.6|11241.6|11245.1|11243.1|11242.8|11240.8|1805
1651497300000|2022-05-02 13:15:00|11242.8|11240.8|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2519
1651497600000|2022-05-02 13:20:00|11244.4|11242.4|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|2056
1651497900000|2022-05-02 13:25:00|11244.4|11242.4|11239.7|11237.7|11244.8|11242.8|11239.7|11237.7|1634
1651498200000|2022-05-02 13:30:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11237.3|11235.3|4031
1651498500000|2022-05-02 13:35:00|11240.5|11238.5|11235|11233|11240.5|11238.5|11231.9|11229.9|3981
1651498800000|2022-05-02 13:40:00|11234.2|11232.2|11235.8|11233.8|11238.9|11236.9|11233.4|11231.4|3750
1651499100000|2022-05-02 13:45:00|11235|11233|11232.6|11230.6|11238.1|11236.1|11231.9|11229.9|3877
1651499400000|2022-05-02 13:50:00|11231.9|11229.9|11233.4|11231.4|11233.8|11231.8|11231.9|11229.9|2468
1651499700000|2022-05-02 13:55:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|1815
1651500000000|2022-05-02 14:00:00|11237.3|11235.3|11238.1|11236.1|11242.8|11240.8|11233.4|11231.4|9820
1651500300000|2022-05-02 14:05:00|11237.3|11235.3|11239.7|11237.7|11242|11240|11236.5|11234.5|4500
1651500600000|2022-05-02 14:10:00|11238.9|11236.9|11235|11233|11239.7|11237.7|11234.2|11232.2|3764
1651500900000|2022-05-02 14:15:00|11234.2|11232.2|11233.4|11231.4|11235.8|11233.8|11232.6|11230.6|4505
1651501200000|2022-05-02 14:20:00|11234.2|11232.2|11229.5|11227.5|11236.5|11234.5|11229.5|11227.5|3003
1651501500000|2022-05-02 14:25:00|11230.3|11228.3|11231.1|11229.1|11233.4|11231.4|11229.5|11227.5|2903
1651501800000|2022-05-02 14:30:00|11231.9|11229.9|11234.2|11232.2|11234.2|11232.2|11230.3|11228.3|4091
1651502100000|2022-05-02 14:35:00|11235|11233|11235|11233|11237.3|11235.3|11234.2|11232.2|2231
1651502400000|2022-05-02 14:40:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11234.2|11232.2|3517
1651502700000|2022-05-02 14:45:00|11236.5|11234.5|11239.7|11237.7|11240.5|11238.5|11236.5|11234.5|3360
1651503000000|2022-05-02 14:50:00|11238.9|11236.9|11235.8|11233.8|11240.5|11238.5|11235|11233|2694
1651503300000|2022-05-02 14:55:00|11236.5|11234.5|11238.9|11236.9|11240.5|11238.5|11235.8|11233.8|2588
1651503600000|2022-05-02 15:00:00|11238.1|11236.1|11237.3|11235.3|11240.5|11238.5|11236.5|11234.5|4297
1651503900000|2022-05-02 15:05:00|11238.1|11236.1|11234.2|11232.2|11238.1|11236.1|11234.2|11232.2|3449
1651504200000|2022-05-02 15:10:00|11233.4|11231.4|11235.8|11233.8|11235.8|11233.8|11232.6|11230.6|1541
1651504500000|2022-05-02 15:15:00|11235|11233|11229.5|11227.5|11235.8|11233.8|11229.5|11227.5|2574
1651504800000|2022-05-02 15:20:00|11229.1|11227.1|11231.1|11229.1|11231.9|11229.9|11227.2|11225.2|2738
1651505100000|2022-05-02 15:25:00|11230.3|11228.3|11233.4|11231.4|11235|11233|11230.3|11228.3|3728
1651505400000|2022-05-02 15:30:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|2490
1651505700000|2022-05-02 15:35:00|11233.4|11231.4|11234.2|11232.2|11235|11233|11232.6|11230.6|2614
1651506000000|2022-05-02 15:40:00|11233.8|11231.8|11230.3|11228.3|11234.2|11232.2|11229.9|11227.9|2059
1651506300000|2022-05-02 15:45:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|2098
1651506600000|2022-05-02 15:50:00|11231.9|11229.9|11229.5|11227.5|11232.6|11230.6|11227.2|11225.2|5176
1651506900000|2022-05-02 15:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11224.8|11222.8|2026
1651507200000|2022-05-02 16:00:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|4039
1651507500000|2022-05-02 16:05:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1842
1651507800000|2022-05-02 16:10:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|2610
1651508100000|2022-05-02 16:15:00|11231.1|11229.1|11225.6|11223.6|11231.1|11229.1|11224.8|11222.8|5819
1651508400000|2022-05-02 16:20:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11223.3|11221.3|4096
1651508700000|2022-05-02 16:25:00|11223.3|11221.3|11225.6|11223.6|11227.2|11225.2|11223.3|11221.3|1704
1651509000000|2022-05-02 16:30:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|1358
1651509300000|2022-05-02 16:35:00|11224.8|11222.8|11228|11226|11228|11226|11224.8|11222.8|648
1651509600000|2022-05-02 16:40:00|11227.2|11225.2|11227.2|11225.2|11228.3|11226.3|11226.4|11224.4|465
1651509900000|2022-05-02 16:45:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11228|11226|1569
1651510200000|2022-05-02 16:50:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1593
1651510500000|2022-05-02 16:55:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|1693
1651510800000|2022-05-02 17:00:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11226.4|11224.4|2304
1651511100000|2022-05-02 17:05:00|11229.1|11227.1|11228|11226|11230.3|11228.3|11228|11226|1439
1651511400000|2022-05-02 17:10:00|11228.3|11226.3|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|1751
1651511700000|2022-05-02 17:15:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|2881
1651512000000|2022-05-02 17:20:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1174
1651512300000|2022-05-02 17:25:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|694
1651512600000|2022-05-02 17:30:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|1314
1651512900000|2022-05-02 17:35:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|2628
1651513200000|2022-05-02 17:40:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|3584
1651513500000|2022-05-02 17:45:00|11229.9|11227.9|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|1105
1651513800000|2022-05-02 17:50:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|1492
1651514100000|2022-05-02 17:55:00|11234.2|11232.2|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|3252
1651514400000|2022-05-02 18:00:00|11235.8|11233.8|11235.8|11233.8|11239.7|11237.7|11235|11233|2528
1651514700000|2022-05-02 18:05:00|11235|11233|11235|11233|11236.5|11234.5|11234.2|11232.2|1942
1651515000000|2022-05-02 18:10:00|11234.6|11232.6|11233.4|11231.4|11236.5|11234.5|11232.6|11230.6|2541
1651515300000|2022-05-02 18:15:00|11232.6|11230.6|11235.8|11233.8|11235.8|11233.8|11232.6|11230.6|3850
1651515600000|2022-05-02 18:20:00|11235|11233|11235|11233|11235.8|11233.8|11233.4|11231.4|1357
1651515900000|2022-05-02 18:25:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|1297
1651516200000|2022-05-02 18:30:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|2198
1651516500000|2022-05-02 18:35:00|11233.4|11231.4|11230.3|11228.3|11235.8|11233.8|11230.3|11228.3|2841
1651516800000|2022-05-02 18:40:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11228|11226|11998
1651517100000|2022-05-02 18:45:00|11228.7|11226.7|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|2742
1651517400000|2022-05-02 18:50:00|11229.5|11227.5|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|1942
1651517700000|2022-05-02 18:55:00|11229.1|11227.1|11226.4|11224.4|11230.3|11228.3|11226.4|11224.4|3228
1651518000000|2022-05-02 19:00:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11224|11222|2362
1651518300000|2022-05-02 19:05:00|11224|11222|11223.3|11221.3|11225.6|11223.6|11222.5|11220.5|3302
1651518600000|2022-05-02 19:10:00|11222.5|11220.5|11220.1|11218.1|11223.3|11221.3|11219.4|11217.4|2971
1651518900000|2022-05-02 19:15:00|11219.4|11217.4|11222.5|11220.5|11223.3|11221.3|11219.4|11217.4|2571
1651519200000|2022-05-02 19:20:00|11222.1|11220.1|11227.2|11225.2|11227.2|11225.2|11220.9|11218.9|2911
1651519500000|2022-05-02 19:25:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11226.4|11224.4|2172
1651519800000|2022-05-02 19:30:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11227.2|11225.2|2265
1651520100000|2022-05-02 19:35:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|1620
1651520400000|2022-05-02 19:40:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|2596
1651520700000|2022-05-02 19:45:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|1424
1651521000000|2022-05-02 19:50:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224|11222|3886
1651521300000|2022-05-02 19:55:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11221.7|11219.7|3287
1651521600000|2022-05-02 20:00:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11221.7|11219.7|3492
1651521900000|2022-05-02 20:05:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1959
1651522200000|2022-05-02 20:10:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|947
1651522500000|2022-05-02 20:15:00|11224.8|11222.8|11225.6|11223.6|11227.2|11225.2|11224|11222|2016
1651522800000|2022-05-02 20:20:00|11224.8|11222.8|11227.2|11225.2|11228.7|11226.7|11224.8|11222.8|1510
1651523100000|2022-05-02 20:25:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|1557
1651523400000|2022-05-02 20:30:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11227.2|11225.2|719
1651523700000|2022-05-02 20:35:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|1729
1651524000000|2022-05-02 20:40:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228|11226|1152
1651524300000|2022-05-02 20:45:00|11229.5|11227.5|11230.3|11228.3|11232.6|11230.6|11229.5|11227.5|1491
1651524600000|2022-05-02 20:50:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|614
1651524900000|2022-05-02 20:55:00|11232.3|11230.3|11226.4|11224.4|11232.6|11230.6|11226.4|11224.4|1632
1651528800000|2022-05-02 22:00:00|11224.8|11222.8|11226.4|11224.4|11228|11226|11224.8|11222.8|512
1651529100000|2022-05-02 22:05:00|11226.8|11224.8|11228.3|11226.3|11228.7|11226.7|11226.4|11224.4|175
1651529400000|2022-05-02 22:10:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.3|11226.3|3
1651529700000|2022-05-02 22:15:00|11229.1|11227.1|11227.2|11225.2|11229.1|11227.1|11227.2|11225.2|65
1651530000000|2022-05-02 22:20:00|11228|11226|11224.8|11222.8|11228|11226|11224|11222|220
1651530300000|2022-05-02 22:25:00|11224|11222|11224|11222|11225.6|11223.6|11224|11222|331
1651530600000|2022-05-02 22:30:00|11224.4|11222.4|11225.6|11223.6|11227.2|11225.2|11224|11222|362
1651530900000|2022-05-02 22:35:00|11225.2|11223.2|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|309
1651531200000|2022-05-02 22:40:00|11225.2|11223.2|11222.5|11220.5|11225.2|11223.2|11222.5|11220.5|233
1651531500000|2022-05-02 22:45:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|22
1651531800000|2022-05-02 22:50:00|11222.5|11220.5|11220.1|11218.1|11223.3|11221.3|11220.1|11218.1|90
1651532100000|2022-05-02 22:55:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.5|11218.5|117
1651532400000|2022-05-02 23:00:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|84
1651532700000|2022-05-02 23:05:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|90
1651533000000|2022-05-02 23:10:00|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|50
1651533300000|2022-05-02 23:15:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|127
1651533600000|2022-05-02 23:20:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.3|11219.3|79
1651533900000|2022-05-02 23:25:00|11221.3|11219.3|11220.9|11218.9|11222.1|11220.1|11220.1|11218.1|185
1651534200000|2022-05-02 23:30:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|106
1651534500000|2022-05-02 23:35:00|11223.3|11221.3|11222.9|11220.9|11223.3|11221.3|11222.9|11220.9|22
1651534800000|2022-05-02 23:40:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|48
1651535100000|2022-05-02 23:45:00|11221.3|11219.3|11220.9|11218.9|11221.3|11219.3|11220.9|11218.9|41
1651535400000|2022-05-02 23:50:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|134
1651535700000|2022-05-02 23:55:00|11221.7|11219.7|11222.9|11220.9|11223.3|11221.3|11221.7|11219.7|525
1651536000000|2022-05-03 00:00:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|174
1651536300000|2022-05-03 00:05:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|370
1651536600000|2022-05-03 00:10:00|11225.2|11223.2|11224.4|11222.4|11225.2|11223.2|11223.3|11221.3|99
1651536900000|2022-05-03 00:15:00|11224.8|11222.8|11224|11222|11225.2|11223.2|11223.3|11221.3|165
1651537200000|2022-05-03 00:20:00|11224.4|11222.4|11226|11224|11226|11224|11224|11222|120
1651537500000|2022-05-03 00:25:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|76
1651537800000|2022-05-03 00:30:00|11226.8|11224.8|11228|11226|11228|11226|11225.6|11223.6|192
1651538100000|2022-05-03 00:35:00|11227.6|11225.6|11225.6|11223.6|11228|11226|11225.6|11223.6|249
1651538400000|2022-05-03 00:40:00|11226.4|11224.4|11226|11224|11227.2|11225.2|11225.6|11223.6|223
1651538700000|2022-05-03 00:45:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|100
1651539000000|2022-05-03 00:50:00|11226.8|11224.8|11228.3|11226.3|11228.3|11226.3|11224|11222|252
1651539300000|2022-05-03 00:55:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|209
1651539600000|2022-05-03 01:00:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|126
1651539900000|2022-05-03 01:05:00|11229.1|11227.1|11228.7|11226.7|11229.5|11227.5|11228|11226|305
1651540200000|2022-05-03 01:10:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|55
1651540500000|2022-05-03 01:15:00|11229.9|11227.9|11229.5|11227.5|11229.9|11227.9|11228.7|11226.7|283
1651540800000|2022-05-03 01:20:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|87
1651541100000|2022-05-03 01:25:00|11229.9|11227.9|11230.3|11228.3|11230.7|11228.7|11229.5|11227.5|60
1651541400000|2022-05-03 01:30:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|24
1651541700000|2022-05-03 01:35:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|138
1651542000000|2022-05-03 01:40:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|183
1651542300000|2022-05-03 01:45:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|128
1651542600000|2022-05-03 01:50:00|11230.7|11228.7|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|60
1651542900000|2022-05-03 01:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|181
1651543200000|2022-05-03 02:00:00|11231.5|11229.5|11229.1|11227.1|11231.9|11229.9|11228.7|11226.7|360
1651543500000|2022-05-03 02:05:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|133
1651543800000|2022-05-03 02:10:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|307
1651544100000|2022-05-03 02:15:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|107
1651544400000|2022-05-03 02:20:00|11230.3|11228.3|11229.9|11227.9|11230.3|11228.3|11229.5|11227.5|62
1651544700000|2022-05-03 02:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|14
1651545000000|2022-05-03 02:30:00|11229.9|11227.9|11229.5|11227.5|11229.9|11227.9|11229.5|11227.5|29
1651545300000|2022-05-03 02:35:00|||||||||11
1651545600000|2022-05-03 02:40:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|36
1651545900000|2022-05-03 02:45:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|54
1651546200000|2022-05-03 02:50:00|11229.5|11227.5|11230.3|11228.3|11230.7|11228.7|11229.5|11227.5|129
1651546500000|2022-05-03 02:55:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|400
1651546800000|2022-05-03 03:00:00|||||||||37
1651547100000|2022-05-03 03:05:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|46
1651547400000|2022-05-03 03:10:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|117
1651547700000|2022-05-03 03:15:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|265
1651548000000|2022-05-03 03:20:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|208
1651548300000|2022-05-03 03:25:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|267
1651548600000|2022-05-03 03:30:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|303
1651548900000|2022-05-03 03:35:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|89
1651549200000|2022-05-03 03:40:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|89
1651549500000|2022-05-03 03:45:00|11230.7|11228.7|11231.1|11229.1|11231.1|11229.1|11230.7|11228.7|60
1651549800000|2022-05-03 03:50:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|72
1651550100000|2022-05-03 03:55:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|213
1651550400000|2022-05-03 04:00:00|11231.9|11229.9|11231.5|11229.5|11231.9|11229.9|11231.1|11229.1|159
1651550700000|2022-05-03 04:05:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|65
1651551000000|2022-05-03 04:10:00|11232.3|11230.3|11231.9|11229.9|11232.3|11230.3|11231.9|11229.9|47
1651551300000|2022-05-03 04:15:00|11232.6|11230.6|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|111
1651551600000|2022-05-03 04:20:00|11232.3|11230.3|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|132
1651551900000|2022-05-03 04:25:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|60
1651552200000|2022-05-03 04:30:00|11229.5|11227.5|11226.4|11224.4|11229.5|11227.5|11225.2|11223.2|920
1651552500000|2022-05-03 04:35:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|194
1651552800000|2022-05-03 04:40:00|11227.2|11225.2|11226.4|11224.4|11228.3|11226.3|11226.4|11224.4|104
1651553100000|2022-05-03 04:45:00|11227.2|11225.2|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|223
1651553400000|2022-05-03 04:50:00|11222.5|11220.5|11220.9|11218.9|11223.3|11221.3|11220.9|11218.9|831
1651553700000|2022-05-03 04:55:00|11221.3|11219.3|11222.5|11220.5|11223.3|11221.3|11221.3|11219.3|107
1651554000000|2022-05-03 05:00:00|11223.3|11221.3|11218.6|11216.6|11223.3|11221.3|11218.6|11216.6|332
1651554300000|2022-05-03 05:05:00|11218.2|11216.2|11219.4|11217.4|11219.4|11217.4|11218.2|11216.2|389
1651554600000|2022-05-03 05:10:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|230
1651554900000|2022-05-03 05:15:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|219
1651555200000|2022-05-03 05:20:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|103
1651555500000|2022-05-03 05:25:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|88
1651555800000|2022-05-03 05:30:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|360
1651556100000|2022-05-03 05:35:00|11218.6|11216.6|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|491
1651556400000|2022-05-03 05:40:00|11215.5|11213.5|11217|11215|11217|11215|11215.5|11213.5|550
1651556700000|2022-05-03 05:45:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|484
1651557000000|2022-05-03 05:50:00|11217.4|11215.4|11218.2|11216.2|11218.6|11216.6|11217|11215|505
1651557300000|2022-05-03 05:55:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|58
1651557600000|2022-05-03 06:00:00|11219.4|11217.4|11223.3|11221.3|11223.3|11221.3|11219|11217|947
1651557900000|2022-05-03 06:05:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|622
1651558200000|2022-05-03 06:10:00|11221.7|11219.7|11221.7|11219.7|11224|11222|11220.5|11218.5|1125
1651558500000|2022-05-03 06:15:00|11221.3|11219.3|11219.4|11217.4|11221.7|11219.7|11219.4|11217.4|617
1651558800000|2022-05-03 06:20:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|1784
1651559100000|2022-05-03 06:25:00|11217|11215|11214.7|11212.7|11217.8|11215.8|11212.3|11210.3|1244
1651559400000|2022-05-03 06:30:00|11215.5|11213.5|11218.6|11216.6|11219.4|11217.4|11214.7|11212.7|1331
1651559700000|2022-05-03 06:35:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|989
1651560000000|2022-05-03 06:40:00|11218.6|11216.6|11220.1|11218.1|11222.5|11220.5|11218.6|11216.6|537
1651560300000|2022-05-03 06:45:00|11220.9|11218.9|11217.8|11215.8|11220.9|11218.9|11217|11215|557
1651560600000|2022-05-03 06:50:00|11218.6|11216.6|11213.1|11211.1|11219.4|11217.4|11212.3|11210.3|1304
1651560900000|2022-05-03 06:55:00|11212.3|11210.3|11216.2|11214.2|11217|11215|11210.8|11208.8|854
1651561200000|2022-05-03 07:00:00|11215.8|11213.8|11212.3|11210.3|11216.2|11214.2|11209.2|11207.2|2207
1651561500000|2022-05-03 07:05:00|11213.1|11211.1|11216.2|11214.2|11217|11215|11213.1|11211.1|1353
1651561800000|2022-05-03 07:10:00|11217|11215|11216.2|11214.2|11217.8|11215.8|11213.9|11211.9|1108
1651562100000|2022-05-03 07:15:00|11217|11215|11220.9|11218.9|11221.3|11219.3|11215.5|11213.5|1291
1651562400000|2022-05-03 07:20:00|11220.1|11218.1|11217.8|11215.8|11222.5|11220.5|11217.8|11215.8|1541
1651562700000|2022-05-03 07:25:00|11218.6|11216.6|11221.7|11219.7|11223.3|11221.3|11217.8|11215.8|1035
1651563000000|2022-05-03 07:30:00|11220.9|11218.9|11217.8|11215.8|11220.9|11218.9|11217.4|11215.4|863
1651563300000|2022-05-03 07:35:00|11218.2|11216.2|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|910
1651563600000|2022-05-03 07:40:00|11217|11215|11213.1|11211.1|11219.4|11217.4|11212.3|11210.3|3994
1651563900000|2022-05-03 07:45:00|11213.5|11211.5|11213.9|11211.9|11214.7|11212.7|11210.8|11208.8|854
1651564200000|2022-05-03 07:50:00|11214.7|11212.7|11213.9|11211.9|11217|11215|11213.1|11211.1|718
1651564500000|2022-05-03 07:55:00|11213.1|11211.1|11214.7|11212.7|11214.7|11212.7|11211.5|11209.5|455
1651564800000|2022-05-03 08:00:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|726
1651565100000|2022-05-03 08:05:00|11211.9|11209.9|11215.5|11213.5|11215.5|11213.5|11211.5|11209.5|518
1651565400000|2022-05-03 08:10:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11215.5|11213.5|500
1651565700000|2022-05-03 08:15:00|11215.5|11213.5|11218.6|11216.6|11218.6|11216.6|11214.7|11212.7|566
1651566000000|2022-05-03 08:20:00|11217.8|11215.8|11217|11215|11220.1|11218.1|11216.2|11214.2|1679
1651566300000|2022-05-03 08:25:00|11217.4|11215.4|11219.4|11217.4|11220.1|11218.1|11217|11215|587
1651566600000|2022-05-03 08:30:00|11218.6|11216.6|11220.1|11218.1|11220.9|11218.9|11217.8|11215.8|939
1651566900000|2022-05-03 08:35:00|11219.8|11217.8|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|1753
1651567200000|2022-05-03 08:40:00|11218.2|11216.2|11216.2|11214.2|11218.6|11216.6|11216.2|11214.2|625
1651567500000|2022-05-03 08:45:00|11217|11215|11224|11222|11224.8|11222.8|11216.2|11214.2|1600
1651567800000|2022-05-03 08:50:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|894
1651568100000|2022-05-03 08:55:00|11224.8|11222.8|11224.8|11222.8|11227.2|11225.2|11223.3|11221.3|1750
1651568400000|2022-05-03 09:00:00|11224|11222|11224|11222|11224.8|11222.8|11221.7|11219.7|1143
1651568700000|2022-05-03 09:05:00|11223.3|11221.3|11220.1|11218.1|11223.3|11221.3|11218.6|11216.6|1096
1651569000000|2022-05-03 09:10:00|11219.4|11217.4|11223.3|11221.3|11223.3|11221.3|11219.4|11217.4|1732
1651569300000|2022-05-03 09:15:00|11222.9|11220.9|11220.1|11218.1|11223.3|11221.3|11219.4|11217.4|509
1651569600000|2022-05-03 09:20:00|11219.4|11217.4|11217|11215|11220.1|11218.1|11215.5|11213.5|673
1651569900000|2022-05-03 09:25:00|11216.2|11214.2|11217|11215|11218.6|11216.6|11216.2|11214.2|482
1651570200000|2022-05-03 09:30:00|11217.4|11215.4|11220.9|11218.9|11221.7|11219.7|11217|11215|642
1651570500000|2022-05-03 09:35:00|11221.7|11219.7|11217|11215|11221.7|11219.7|11216.2|11214.2|935
1651570800000|2022-05-03 09:40:00|11217.4|11215.4|11218.6|11216.6|11219.4|11217.4|11216.2|11214.2|1224
1651571100000|2022-05-03 09:45:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11216.2|11214.2|368
1651571400000|2022-05-03 09:50:00|11216.6|11214.6|11220.1|11218.1|11220.9|11218.9|11216.2|11214.2|373
1651571700000|2022-05-03 09:55:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|976
1651572000000|2022-05-03 10:00:00|11221.3|11219.3|11221.3|11219.3|11222.5|11220.5|11220.9|11218.9|934
1651572300000|2022-05-03 10:05:00|11220.9|11218.9|11220.9|11218.9|11224|11222|11220.9|11218.9|1951
1651572600000|2022-05-03 10:10:00|11220.1|11218.1|11219.4|11217.4|11222.5|11220.5|11218.6|11216.6|995
1651572900000|2022-05-03 10:15:00|11218.6|11216.6|11219|11217|11220.1|11218.1|11217.8|11215.8|575
1651573200000|2022-05-03 10:20:00|11219.4|11217.4|11218.6|11216.6|11221.7|11219.7|11218.2|11216.2|514
1651573500000|2022-05-03 10:25:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|773
1651573800000|2022-05-03 10:30:00|11221.3|11219.3|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|757
1651574100000|2022-05-03 10:35:00|11222.5|11220.5|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|1034
1651574400000|2022-05-03 10:40:00|11224.4|11222.4|11226.4|11224.4|11227.2|11225.2|11224.4|11222.4|732
1651574700000|2022-05-03 10:45:00|11226.8|11224.8|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|758
1651575000000|2022-05-03 10:50:00|11226.8|11224.8|11230.3|11228.3|11230.3|11228.3|11226.4|11224.4|492
1651575300000|2022-05-03 10:55:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11227.2|11225.2|1331
1651575600000|2022-05-03 11:00:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|866
1651575900000|2022-05-03 11:05:00|11227.6|11225.6|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|947
1651576200000|2022-05-03 11:10:00|11229.5|11227.5|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|980
1651576500000|2022-05-03 11:15:00|11231.1|11229.1|11228|11226|11231.1|11229.1|11227.2|11225.2|703
1651576800000|2022-05-03 11:20:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|1409
1651577100000|2022-05-03 11:25:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11224|11222|844
1651577400000|2022-05-03 11:30:00|11224.4|11222.4|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|637
1651577700000|2022-05-03 11:35:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|862
1651578000000|2022-05-03 11:40:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11224.8|11222.8|1811
1651578300000|2022-05-03 11:45:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|2185
1651578600000|2022-05-03 11:50:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|1412
1651578900000|2022-05-03 11:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|1281
1651579200000|2022-05-03 12:00:00|11228|11226|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|1966
1651579500000|2022-05-03 12:05:00|11229.5|11227.5|11231.9|11229.9|11231.9|11229.9|11227.2|11225.2|3026
1651579800000|2022-05-03 12:10:00|11231.1|11229.1|11228|11226|11231.9|11229.9|11227.2|11225.2|4031
1651580100000|2022-05-03 12:15:00|11227.2|11225.2|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|2951
1651580400000|2022-05-03 12:20:00|11230.3|11228.3|11228.7|11226.7|11234.2|11232.2|11228|11226|4751
1651580700000|2022-05-03 12:25:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11226.4|11224.4|1256
1651581000000|2022-05-03 12:30:00|11228|11226|11225.6|11223.6|11228|11226|11224.8|11222.8|3524
1651581300000|2022-05-03 12:35:00|11226.4|11224.4|11229.5|11227.5|11230.3|11228.3|11225.6|11223.6|4338
1651581600000|2022-05-03 12:40:00|11230.3|11228.3|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|10526
1651581900000|2022-05-03 12:45:00|11229.5|11227.5|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|1707
1651582200000|2022-05-03 12:50:00|11231.9|11229.9|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|1832
1651582500000|2022-05-03 12:55:00|11230.3|11228.3|11233.4|11231.4|11233.4|11231.4|11227.2|11225.2|7116
1651582800000|2022-05-03 13:00:00|11232.6|11230.6|11242.8|11240.8|11242.8|11240.8|11232.6|11230.6|8479
1651583100000|2022-05-03 13:05:00|11243.6|11241.6|11245.1|11243.1|11245.9|11243.9|11239.7|11237.7|9797
1651583400000|2022-05-03 13:10:00|11244.4|11242.4|11249|11247|11249.8|11247.8|11243.6|11241.6|4397
1651583700000|2022-05-03 13:15:00|11248.3|11246.3|11247.5|11245.5|11249|11247|11245.9|11243.9|5431
1651584000000|2022-05-03 13:20:00|11248.3|11246.3|11253|11251|11253.7|11251.7|11247.9|11245.9|6890
1651584300000|2022-05-03 13:25:00|11252.2|11250.2|11250.6|11248.6|11253|11251|11249|11247|4714
1651584600000|2022-05-03 13:30:00|11251.4|11249.4|11249|11247|11255.7|11253.7|11249|11247|7666
1651584900000|2022-05-03 13:35:00|11249.8|11247.8|11249|11247|11250.6|11248.6|11248.3|11246.3|6007
1651585200000|2022-05-03 13:40:00|11248.3|11246.3|11246.7|11244.7|11249|11247|11245.9|11243.9|4449
1651585500000|2022-05-03 13:45:00|11247.5|11245.5|11249.8|11247.8|11249.8|11247.8|11245.9|11243.9|4947
1651585800000|2022-05-03 13:50:00|11250.6|11248.6|11253.7|11251.7|11253.7|11251.7|11249.8|11247.8|3668
1651586100000|2022-05-03 13:55:00|11253|11251|11254.5|11252.5|11256.9|11254.9|11253|11251|2937
1651586400000|2022-05-03 14:00:00|11256.9|11254.9|11249|11247|11257.6|11255.6|11248.3|11246.3|6562
1651586700000|2022-05-03 14:05:00|11248.7|11246.7|11250.6|11248.6|11250.6|11248.6|11243.6|11241.6|3417
1651587000000|2022-05-03 14:10:00|11251.4|11249.4|11245.1|11243.1|11251.4|11249.4|11245.1|11243.1|4111
1651587300000|2022-05-03 14:15:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11243.6|11241.6|3321
1651587600000|2022-05-03 14:20:00|11246.7|11244.7|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|3105
1651587900000|2022-05-03 14:25:00|11244.4|11242.4|11245.1|11243.1|11246.7|11244.7|11242.8|11240.8|2454
1651588200000|2022-05-03 14:30:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11242|11240|1588
1651588500000|2022-05-03 14:35:00|11245.1|11243.1|11247.5|11245.5|11248.3|11246.3|11244.4|11242.4|3847
1651588800000|2022-05-03 14:40:00|11248.3|11246.3|11253|11251|11254.5|11252.5|11247.5|11245.5|6193
1651589100000|2022-05-03 14:45:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|3157
1651589400000|2022-05-03 14:50:00|11253|11251|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|1578
1651589700000|2022-05-03 14:55:00|11252.2|11250.2|11250.6|11248.6|11253|11251|11250.6|11248.6|2851
1651590000000|2022-05-03 15:00:00|11250.2|11248.2|11248.3|11246.3|11253|11251|11248.3|11246.3|10268
1651590300000|2022-05-03 15:05:00|11249|11247|11253|11251|11253.7|11251.7|11249|11247|2020
1651590600000|2022-05-03 15:10:00|11253.7|11251.7|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|1940
1651590900000|2022-05-03 15:15:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11251.4|11249.4|1915
1651591200000|2022-05-03 15:20:00|11251.4|11249.4|11249.8|11247.8|11252.2|11250.2|11249.8|11247.8|1722
1651591500000|2022-05-03 15:25:00|11249|11247|11249.8|11247.8|11251.4|11249.4|11249|11247|4986
1651591800000|2022-05-03 15:30:00|11249|11247|11247.5|11245.5|11249.8|11247.8|11245.9|11243.9|2690
1651592100000|2022-05-03 15:35:00|11247.9|11245.9|11249.8|11247.8|11250.6|11248.6|11247.5|11245.5|1838
1651592400000|2022-05-03 15:40:00|11249.4|11247.4|11250.6|11248.6|11251.4|11249.4|11248.3|11246.3|2336
1651592700000|2022-05-03 15:45:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11249.8|11247.8|1159
1651593000000|2022-05-03 15:50:00|11251|11249|11248.3|11246.3|11252.2|11250.2|11248.3|11246.3|1568
1651593300000|2022-05-03 15:55:00|11249|11247|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|1116
1651593600000|2022-05-03 16:00:00|11247.5|11245.5|11244.4|11242.4|11248.3|11246.3|11243.6|11241.6|2448
1651593900000|2022-05-03 16:05:00|11243.6|11241.6|11243.6|11241.6|11245.1|11243.1|11242.8|11240.8|1694
1651594200000|2022-05-03 16:10:00|11242.8|11240.8|11240.5|11238.5|11243.6|11241.6|11239.7|11237.7|1618
1651594500000|2022-05-03 16:15:00|11239.7|11237.7|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|1934
1651594800000|2022-05-03 16:20:00|11237.3|11235.3|11241.2|11239.2|11244.4|11242.4|11237.3|11235.3|9907
1651595100000|2022-05-03 16:25:00|11240.5|11238.5|11242.8|11240.8|11244.4|11242.4|11238.9|11236.9|2882
1651595400000|2022-05-03 16:30:00|11243.6|11241.6|11246.7|11244.7|11246.7|11244.7|11242.8|11240.8|1682
1651595700000|2022-05-03 16:35:00|11245.9|11243.9|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|1871
1651596000000|2022-05-03 16:40:00|11244.4|11242.4|11246.3|11244.3|11247.5|11245.5|11244.4|11242.4|2087
1651596300000|2022-05-03 16:45:00|11246.7|11244.7|11243.6|11241.6|11246.7|11244.7|11242|11240|3920
1651596600000|2022-05-03 16:50:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|1877
1651596900000|2022-05-03 16:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11241.2|11239.2|2029
1651597200000|2022-05-03 17:00:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|2006
1651597500000|2022-05-03 17:05:00|11244.4|11242.4|11244.4|11242.4|11245.9|11243.9|11244.4|11242.4|2103
1651597800000|2022-05-03 17:10:00|11243.6|11241.6|11238.9|11236.9|11243.6|11241.6|11238.9|11236.9|1635
1651598100000|2022-05-03 17:15:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|1313
1651598400000|2022-05-03 17:20:00|11241.2|11239.2|11241.2|11239.2|11242.8|11240.8|11240.5|11238.5|930
1651598700000|2022-05-03 17:25:00|11241.6|11239.6|11239.7|11237.7|11241.6|11239.6|11238.9|11236.9|1379
1651599000000|2022-05-03 17:30:00|11240.5|11238.5|11242.8|11240.8|11244.4|11242.4|11239.7|11237.7|1839
1651599300000|2022-05-03 17:35:00|11242|11240|11242|11240|11243.6|11241.6|11241.2|11239.2|2737
1651599600000|2022-05-03 17:40:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|1178
1651599900000|2022-05-03 17:45:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|1545
1651600200000|2022-05-03 17:50:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11241.2|11239.2|2091
1651600500000|2022-05-03 17:55:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11238.9|11236.9|1693
1651600800000|2022-05-03 18:00:00|11241.2|11239.2|11238.9|11236.9|11242|11240|11237.3|11235.3|2014
1651601100000|2022-05-03 18:05:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11237.3|11235.3|2682
1651601400000|2022-05-03 18:10:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|2454
1651601700000|2022-05-03 18:15:00|11238.1|11236.1|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|3099
1651602000000|2022-05-03 18:20:00|11236.9|11234.9|11238.1|11236.1|11238.9|11236.9|11236.9|11234.9|4494
1651602300000|2022-05-03 18:25:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11234.2|11232.2|2460
1651602600000|2022-05-03 18:30:00|11234.2|11232.2|11230.3|11228.3|11235|11233|11230.3|11228.3|4559
1651602900000|2022-05-03 18:35:00|11229.5|11227.5|11233.4|11231.4|11233.4|11231.4|11229.5|11227.5|2401
1651603200000|2022-05-03 18:40:00|11232.6|11230.6|11228.7|11226.7|11233.4|11231.4|11228.7|11226.7|3973
1651603500000|2022-05-03 18:45:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|4965
1651603800000|2022-05-03 18:50:00|11228.7|11226.7|11233.4|11231.4|11233.4|11231.4|11228|11226|5214
1651604100000|2022-05-03 18:55:00|11232.6|11230.6|11229.5|11227.5|11233.4|11231.4|11228|11226|4524
1651604400000|2022-05-03 19:00:00|11228.7|11226.7|11228.7|11226.7|11231.1|11229.1|11228|11226|4946
1651604700000|2022-05-03 19:05:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11226.4|11224.4|3144
1651605000000|2022-05-03 19:10:00|11229.9|11227.9|11228|11226|11229.9|11227.9|11226.4|11224.4|1131
1651605300000|2022-05-03 19:15:00|11228.3|11226.3|11229.5|11227.5|11230.3|11228.3|11228.3|11226.3|2256
1651605600000|2022-05-03 19:20:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11227.2|11225.2|554
1651605900000|2022-05-03 19:25:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|1101
1651606200000|2022-05-03 19:30:00|11226.4|11224.4|11225.6|11223.6|11228|11226|11225.6|11223.6|2234
1651606500000|2022-05-03 19:35:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|959
1651606800000|2022-05-03 19:40:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11226.4|11224.4|1354
1651607100000|2022-05-03 19:45:00|11228.7|11226.7|11224.8|11222.8|11231.1|11229.1|11224.8|11222.8|4064
1651607400000|2022-05-03 19:50:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224|11222|3419
1651607700000|2022-05-03 19:55:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|2148
1651608000000|2022-05-03 20:00:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11223.3|11221.3|2635
1651608300000|2022-05-03 20:05:00|||||||||751
1651608600000|2022-05-03 20:10:00|11224|11222|11220.9|11218.9|11224|11222|11220.9|11218.9|2564
1651608900000|2022-05-03 20:15:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|1431
1651609200000|2022-05-03 20:20:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11217|11215|2696
1651609500000|2022-05-03 20:25:00|11220.1|11218.1|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|2845
1651609800000|2022-05-03 20:30:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|1259
1651610100000|2022-05-03 20:35:00|11222.5|11220.5|11218.6|11216.6|11222.5|11220.5|11218.6|11216.6|1745
1651610400000|2022-05-03 20:40:00|11217.8|11215.8|11218.6|11216.6|11220.1|11218.1|11217|11215|2184
1651610700000|2022-05-03 20:45:00|11217.8|11215.8|11224|11222|11224|11222|11217.8|11215.8|1501
1651611000000|2022-05-03 20:50:00|11223.7|11221.7|11223.3|11221.3|11224|11222|11221.7|11219.7|1577
1651611300000|2022-05-03 20:55:00|11224|11222|11219.4|11217.4|11224|11222|11219.4|11217.4|2151
1651615200000|2022-05-03 22:00:00|11217.8|11215.8|11222.5|11220.5|11223.3|11221.3|11217|11215|548
1651615500000|2022-05-03 22:05:00|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|140
1651615800000|2022-05-03 22:10:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|240
1651616100000|2022-05-03 22:15:00|11224.4|11222.4|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|55
1651616400000|2022-05-03 22:20:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|32
1651616700000|2022-05-03 22:25:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|79
1651617000000|2022-05-03 22:30:00|11225.6|11223.6|11220.9|11218.9|11225.6|11223.6|11220.9|11218.9|255
1651617300000|2022-05-03 22:35:00|11221.7|11219.7|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|158
1651617600000|2022-05-03 22:40:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11221.3|11219.3|200
1651617900000|2022-05-03 22:45:00|11222.9|11220.9|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|836
1651618200000|2022-05-03 22:50:00|11220.1|11218.1|11220.5|11218.5|11220.9|11218.9|11220.1|11218.1|176
1651618500000|2022-05-03 22:55:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|62
1651618800000|2022-05-03 23:00:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|110
1651619100000|2022-05-03 23:05:00|11220.5|11218.5|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|48
1651619400000|2022-05-03 23:10:00|11220.1|11218.1|11220.9|11218.9|11221.3|11219.3|11220.1|11218.1|160
1651619700000|2022-05-03 23:15:00|11221.3|11219.3|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|88
1651620000000|2022-05-03 23:20:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|165
1651620300000|2022-05-03 23:25:00|11218.2|11216.2|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|65
1651620600000|2022-05-03 23:30:00|11217.8|11215.8|11215.5|11213.5|11217.8|11215.8|11213.5|11211.5|346
1651620900000|2022-05-03 23:35:00|11215.1|11213.1|11216.2|11214.2|11217|11215|11215.1|11213.1|441
1651621200000|2022-05-03 23:40:00|11215.5|11213.5|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|53
1651621500000|2022-05-03 23:45:00|11215.5|11213.5|11216.6|11214.6|11217|11215|11214.7|11212.7|216
1651621800000|2022-05-03 23:50:00|11216.2|11214.2|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|77
1651622100000|2022-05-03 23:55:00|11215.8|11213.8|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|40
1651622400000|2022-05-04 00:00:00|11216.6|11214.6|11217.4|11215.4|11217.8|11215.8|11216.2|11214.2|129
1651622700000|2022-05-04 00:05:00|11217|11215|11217|11215|11217.4|11215.4|11216.2|11214.2|98
1651623000000|2022-05-04 00:10:00|11216.6|11214.6|11215.5|11213.5|11216.6|11214.6|11215.1|11213.1|39
1651623300000|2022-05-04 00:15:00|11215.1|11213.1|11216.2|11214.2|11216.2|11214.2|11213.5|11211.5|207
1651623600000|2022-05-04 00:20:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|184
1651623900000|2022-05-04 00:25:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|405
1651624200000|2022-05-04 00:30:00|11219.8|11217.8|11217|11215|11219.8|11217.8|11217|11215|92
1651624500000|2022-05-04 00:35:00|11217.8|11215.8|11217.8|11215.8|11217.8|11215.8|11217|11215|65
1651624800000|2022-05-04 00:40:00|11218.2|11216.2|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|74
1651625100000|2022-05-04 00:45:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11218.6|11216.6|250
1651625400000|2022-05-04 00:50:00|11220.9|11218.9|11220.1|11218.1|11221.7|11219.7|11219.4|11217.4|173
1651625700000|2022-05-04 00:55:00|11219.8|11217.8|11217|11215|11219.8|11217.8|11216.6|11214.6|443
1651626000000|2022-05-04 01:00:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11216.6|11214.6|502
1651626300000|2022-05-04 01:05:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|132
1651626600000|2022-05-04 01:10:00|11218.6|11216.6|11216.6|11214.6|11218.6|11216.6|11216.2|11214.2|85
1651626900000|2022-05-04 01:15:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|8
1651627200000|2022-05-04 01:20:00|11217.8|11215.8|11218.6|11216.6|11219|11217|11217.8|11215.8|147
1651627500000|2022-05-04 01:25:00|11217.8|11215.8|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|183
1651627800000|2022-05-04 01:30:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|68
1651628100000|2022-05-04 01:35:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|189
1651628400000|2022-05-04 01:40:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|63
1651628700000|2022-05-04 01:45:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11215.5|11213.5|451
1651629000000|2022-05-04 01:50:00|11217.4|11215.4|11216.2|11214.2|11217.8|11215.8|11215.5|11213.5|182
1651629300000|2022-05-04 01:55:00|11215.8|11213.8|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|23
1651629600000|2022-05-04 02:00:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|634
1651629900000|2022-05-04 02:05:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11217|11215|74
1651630200000|2022-05-04 02:10:00|11218.6|11216.6|11218.2|11216.2|11218.6|11216.6|11217.8|11215.8|30
1651630500000|2022-05-04 02:15:00|11218.6|11216.6|11220.9|11218.9|11220.9|11218.9|11218.2|11216.2|179
1651630800000|2022-05-04 02:20:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|132
1651631100000|2022-05-04 02:25:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|63
1651631400000|2022-05-04 02:30:00|11220.5|11218.5|11220.9|11218.9|11220.9|11218.9|11220.5|11218.5|46
1651631700000|2022-05-04 02:35:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|172
1651632000000|2022-05-04 02:40:00|11219.4|11217.4|11219|11217|11219.4|11217.4|11218.6|11216.6|143
1651632300000|2022-05-04 02:45:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|61
1651632600000|2022-05-04 02:50:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|28
1651632900000|2022-05-04 02:55:00|11218.6|11216.6|11218.6|11216.6|11218.6|11216.6|11218.6|11216.6|4
1651633200000|2022-05-04 03:00:00|11218.2|11216.2|11217.4|11215.4|11218.6|11216.6|11217|11215|352
1651633500000|2022-05-04 03:05:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|12
1651633800000|2022-05-04 03:10:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|184
1651634100000|2022-05-04 03:15:00|||||||||27
1651634400000|2022-05-04 03:20:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|46
1651634700000|2022-05-04 03:25:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|98
1651635000000|2022-05-04 03:30:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11218.2|11216.2|107
1651635300000|2022-05-04 03:35:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|25
1651635600000|2022-05-04 03:40:00|||||||||4
1651635900000|2022-05-04 03:45:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|188
1651636200000|2022-05-04 03:50:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|37
1651636500000|2022-05-04 03:55:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|173
1651636800000|2022-05-04 04:00:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|27
1651637100000|2022-05-04 04:05:00|11219|11217|11219|11217|11219.4|11217.4|11218.6|11216.6|45
1651637400000|2022-05-04 04:10:00|11218.6|11216.6|11218.2|11216.2|11219.4|11217.4|11217.8|11215.8|59
1651637700000|2022-05-04 04:15:00|11217.8|11215.8|11217.8|11215.8|11217.8|11215.8|11217.4|11215.4|9
1651638000000|2022-05-04 04:20:00|11218.2|11216.2|11217.4|11215.4|11218.2|11216.2|11217|11215|99
1651638300000|2022-05-04 04:25:00|11217|11215|11217|11215|11217.4|11215.4|11216.2|11214.2|49
1651638600000|2022-05-04 04:30:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|542
1651638900000|2022-05-04 04:35:00|11216.2|11214.2|11216.2|11214.2|11216.6|11214.6|11216.2|11214.2|155
1651639200000|2022-05-04 04:40:00|11216.6|11214.6|11217|11215|11217|11215|11216.2|11214.2|124
1651639800000|2022-05-04 04:50:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11216.2|11214.2|152
1651640100000|2022-05-04 04:55:00|||||||||26
1651640400000|2022-05-04 05:00:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11216.2|11214.2|173
1651640700000|2022-05-04 05:05:00|11215.5|11213.5|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|350
1651641000000|2022-05-04 05:10:00|||||||||5
1651641300000|2022-05-04 05:15:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|73
1651641600000|2022-05-04 05:20:00|11215.1|11213.1|11215.5|11213.5|11215.8|11213.8|11215.1|11213.1|126
1651641900000|2022-05-04 05:25:00|||||||||9
1651642200000|2022-05-04 05:30:00|11215.8|11213.8|11215.8|11213.8|11215.8|11213.8|11215.5|11213.5|31
1651642500000|2022-05-04 05:35:00|11215.5|11213.5|11216.2|11214.2|11217.8|11215.8|11215.5|11213.5|769
1651642800000|2022-05-04 05:40:00|11216.6|11214.6|11215.5|11213.5|11217|11215|11215.5|11213.5|202
1651643100000|2022-05-04 05:45:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|304
1651643400000|2022-05-04 05:50:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|467
1651643700000|2022-05-04 05:55:00|11213.5|11211.5|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|181
1651644000000|2022-05-04 06:00:00|11212.7|11210.7|11206.9|11204.9|11213.9|11211.9|11206.9|11204.9|1275
1651644300000|2022-05-04 06:05:00|11207.3|11205.3|11210|11208|11210.8|11208.8|11206.9|11204.9|888
1651644600000|2022-05-04 06:10:00|11209.2|11207.2|11207.6|11205.6|11212.3|11210.3|11207.6|11205.6|1223
1651644900000|2022-05-04 06:15:00|11208.4|11206.4|11211.5|11209.5|11212.3|11210.3|11208.4|11206.4|399
1651645200000|2022-05-04 06:20:00|11212.3|11210.3|11211.5|11209.5|11212.7|11210.7|11210.8|11208.8|357
1651645500000|2022-05-04 06:25:00|11212.3|11210.3|11214.7|11212.7|11214.7|11212.7|11211.5|11209.5|443
1651645800000|2022-05-04 06:30:00|11215.5|11213.5|11213.1|11211.1|11215.5|11213.5|11212.3|11210.3|578
1651646100000|2022-05-04 06:35:00|11212.7|11210.7|11214.7|11212.7|11214.7|11212.7|11212.3|11210.3|403
1651646400000|2022-05-04 06:40:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|577
1651646700000|2022-05-04 06:45:00|11217.4|11215.4|11221.7|11219.7|11221.7|11219.7|11217|11215|619
1651647000000|2022-05-04 06:50:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|967
1651647300000|2022-05-04 06:55:00|11221.7|11219.7|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|1403
1651647600000|2022-05-04 07:00:00|11224|11222|11221.7|11219.7|11224|11222|11221.7|11219.7|1245
1651647900000|2022-05-04 07:05:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|380
1651648200000|2022-05-04 07:10:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|1166
1651648500000|2022-05-04 07:15:00|11217|11215|11214.7|11212.7|11217|11215|11213.9|11211.9|1215
1651648800000|2022-05-04 07:20:00|11215.5|11213.5|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|1073
1651649100000|2022-05-04 07:25:00|11217.8|11215.8|11220.9|11218.9|11220.9|11218.9|11217.8|11215.8|980
1651649400000|2022-05-04 07:30:00|11221.7|11219.7|11220.1|11218.1|11221.7|11219.7|11218.6|11216.6|677
1651649700000|2022-05-04 07:35:00|11220.9|11218.9|11217.8|11215.8|11221.7|11219.7|11217.8|11215.8|353
1651650000000|2022-05-04 07:40:00|11217.4|11215.4|11213.9|11211.9|11217.8|11215.8|11213.1|11211.1|740
1651650300000|2022-05-04 07:45:00|11213.1|11211.1|11217|11215|11218.2|11216.2|11213.1|11211.1|738
1651650600000|2022-05-04 07:50:00|11216.2|11214.2|11219.4|11217.4|11219.4|11217.4|11215.5|11213.5|728
1651650900000|2022-05-04 07:55:00|11218.6|11216.6|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|821
1651651200000|2022-05-04 08:00:00|11219.4|11217.4|11222.5|11220.5|11222.5|11220.5|11219.4|11217.4|1348
1651651500000|2022-05-04 08:05:00|11223.3|11221.3|11224|11222|11224|11222|11221.7|11219.7|1312
1651651800000|2022-05-04 08:10:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11220.1|11218.1|1313
1651652100000|2022-05-04 08:15:00|11223.3|11221.3|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|991
1651652400000|2022-05-04 08:20:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|551
1651652700000|2022-05-04 08:25:00|11222.5|11220.5|11220.1|11218.1|11224|11222|11219.4|11217.4|582
1651653000000|2022-05-04 08:30:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|898
1651653300000|2022-05-04 08:35:00|11221.7|11219.7|11218.6|11216.6|11221.7|11219.7|11217.8|11215.8|698
1651653600000|2022-05-04 08:40:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|335
1651653900000|2022-05-04 08:45:00|11220.9|11218.9|11223.3|11221.3|11224|11222|11220.5|11218.5|348
1651654200000|2022-05-04 08:50:00|11223.7|11221.7|11224|11222|11224|11222|11222.5|11220.5|346
1651654500000|2022-05-04 08:55:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|500
1651654800000|2022-05-04 09:00:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.3|11219.3|929
1651655100000|2022-05-04 09:05:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|343
1651655400000|2022-05-04 09:10:00|11222.1|11220.1|11220.1|11218.1|11222.5|11220.5|11219.4|11217.4|706
1651655700000|2022-05-04 09:15:00|11219.8|11217.8|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|206
1651656000000|2022-05-04 09:20:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|409
1651656300000|2022-05-04 09:25:00|11218.2|11216.2|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|448
1651656600000|2022-05-04 09:30:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11218.6|11216.6|571
1651656900000|2022-05-04 09:35:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|548
1651657200000|2022-05-04 09:40:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|398
1651657500000|2022-05-04 09:45:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|702
1651657800000|2022-05-04 09:50:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|582
1651658100000|2022-05-04 09:55:00|11226.4|11224.4|11228|11226|11228|11226|11226.4|11224.4|637
1651658400000|2022-05-04 10:00:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|607
1651658700000|2022-05-04 10:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|499
1651659000000|2022-05-04 10:10:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|533
1651659300000|2022-05-04 10:15:00|11226.4|11224.4|11228|11226|11228|11226|11226.4|11224.4|614
1651659600000|2022-05-04 10:20:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11228|11226|552
1651659900000|2022-05-04 10:25:00|11227.2|11225.2|11228|11226|11228|11226|11227.2|11225.2|168
1651660200000|2022-05-04 10:30:00|11227.6|11225.6|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|525
1651660500000|2022-05-04 10:35:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|594
1651660800000|2022-05-04 10:40:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11227.6|11225.6|686
1651661100000|2022-05-04 10:45:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|264
1651661400000|2022-05-04 10:50:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|119
1651661700000|2022-05-04 10:55:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11227.2|11225.2|809
1651662000000|2022-05-04 11:00:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|663
1651662300000|2022-05-04 11:05:00|11226|11224|11228|11226|11228|11226|11225.6|11223.6|670
1651662600000|2022-05-04 11:10:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|182
1651662900000|2022-05-04 11:15:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11225.6|11223.6|1321
1651663200000|2022-05-04 11:20:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|1177
1651663500000|2022-05-04 11:25:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|657
1651663800000|2022-05-04 11:30:00|11222.1|11220.1|11224|11222|11224|11222|11221.7|11219.7|955
1651664100000|2022-05-04 11:35:00|11224.4|11222.4|11224.8|11222.8|11226.4|11224.4|11224|11222|1024
1651664400000|2022-05-04 11:40:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|705
1651664700000|2022-05-04 11:45:00|11227.6|11225.6|11225.6|11223.6|11228|11226|11225.6|11223.6|1040
1651665000000|2022-05-04 11:50:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|1567
1651665300000|2022-05-04 11:55:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11217.8|11215.8|1654
1651665600000|2022-05-04 12:00:00|11220.9|11218.9|11225.6|11223.6|11225.6|11223.6|11220.9|11218.9|1579
1651665900000|2022-05-04 12:05:00|11224.8|11222.8|11224.4|11222.4|11225.6|11223.6|11220.1|11218.1|2530
1651666200000|2022-05-04 12:10:00|11224|11222|11223.7|11221.7|11225.6|11223.6|11223.3|11221.3|3769
1651666500000|2022-05-04 12:15:00|11224|11222|11224|11222|11228.7|11226.7|11223.3|11221.3|4022
1651666800000|2022-05-04 12:20:00|11223.3|11221.3|11215.5|11213.5|11223.3|11221.3|11213.1|11211.1|4876
1651667100000|2022-05-04 12:25:00|11215.1|11213.1|11218.6|11216.6|11218.6|11216.6|11213.1|11211.1|1689
1651667400000|2022-05-04 12:30:00|11219.4|11217.4|11216.2|11214.2|11222.9|11220.9|11215.5|11213.5|3315
1651667700000|2022-05-04 12:35:00|11216.6|11214.6|11223.3|11221.3|11223.3|11221.3|11216.2|11214.2|1945
1651668000000|2022-05-04 12:40:00|11223.7|11221.7|11221.7|11219.7|11224|11222|11217.8|11215.8|1516
1651668300000|2022-05-04 12:45:00|11220.9|11218.9|11213.1|11211.1|11221.7|11219.7|11213.1|11211.1|3008
1651668600000|2022-05-04 12:50:00|11213.9|11211.9|11215.5|11213.5|11217|11215|11210.8|11208.8|6181
1651668900000|2022-05-04 12:55:00|11216.2|11214.2|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|1775
1651669200000|2022-05-04 13:00:00|11214.3|11212.3|11217.8|11215.8|11218.6|11216.6|11213.9|11211.9|1761
1651669500000|2022-05-04 13:05:00|11218.6|11216.6|11213.9|11211.9|11218.6|11216.6|11213.1|11211.1|5459
1651669800000|2022-05-04 13:10:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11208.4|11206.4|4756
1651670100000|2022-05-04 13:15:00|11213.1|11211.1|11210.8|11208.8|11214.7|11212.7|11210|11208|3265
1651670400000|2022-05-04 13:20:00|11210|11208|11213.9|11211.9|11214.7|11212.7|11210|11208|3624
1651670700000|2022-05-04 13:25:00|11213.1|11211.1|11213.9|11211.9|11215.5|11213.5|11211.5|11209.5|2318
1651671000000|2022-05-04 13:30:00|11213.1|11211.1|11209.2|11207.2|11214.7|11212.7|11208.4|11206.4|6200
1651671300000|2022-05-04 13:35:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11205.3|11203.3|7584
1651671600000|2022-05-04 13:40:00|11207.6|11205.6|11208.4|11206.4|11210.8|11208.8|11207.6|11205.6|4797
1651671900000|2022-05-04 13:45:00|11209.2|11207.2|11206.9|11204.9|11213.1|11211.1|11203.7|11201.7|3499
1651672200000|2022-05-04 13:50:00|11206.1|11204.1|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|4316
1651672500000|2022-05-04 13:55:00|11208.4|11206.4|11211.5|11209.5|11213.9|11211.9|11207.6|11205.6|5256
1651672800000|2022-05-04 14:00:00|11211.2|11209.2|11213.9|11211.9|11214.7|11212.7|11209.2|11207.2|6259
1651673100000|2022-05-04 14:05:00|11213.1|11211.1|11209.6|11207.6|11215.5|11213.5|11209.6|11207.6|3309
1651673400000|2022-05-04 14:10:00|11209.2|11207.2|11208.8|11206.8|11210|11208|11207.6|11205.6|5558
1651673700000|2022-05-04 14:15:00|11209.2|11207.2|11214.7|11212.7|11215.5|11213.5|11208.4|11206.4|4174
1651674000000|2022-05-04 14:20:00|11214.3|11212.3|11211.5|11209.5|11214.7|11212.7|11209.2|11207.2|4997
1651674300000|2022-05-04 14:25:00|11210.8|11208.8|11212.3|11210.3|11214.7|11212.7|11210|11208|5105
1651674600000|2022-05-04 14:30:00|11213.1|11211.1|11215.5|11213.5|11215.5|11213.5|11210.8|11208.8|3772
1651674900000|2022-05-04 14:35:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11216.2|11214.2|3967
1651675200000|2022-05-04 14:40:00|11219.4|11217.4|11221.7|11219.7|11221.7|11219.7|11218.6|11216.6|2155
1651675500000|2022-05-04 14:45:00|11220.9|11218.9|11221.7|11219.7|11223.3|11221.3|11220.1|11218.1|4034
1651675800000|2022-05-04 14:50:00|11220.9|11218.9|11218.6|11216.6|11220.9|11218.9|11216.2|11214.2|6850
1651676100000|2022-05-04 14:55:00|11220.1|11218.1|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|6052
1651676400000|2022-05-04 15:00:00|11220.9|11218.9|11221.7|11219.7|11222.1|11220.1|11219.4|11217.4|2789
1651676700000|2022-05-04 15:05:00|11220.9|11218.9|11224|11222|11224|11222|11220.9|11218.9|2594
1651677000000|2022-05-04 15:10:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|2193
1651677300000|2022-05-04 15:15:00|11225.6|11223.6|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|2843
1651677600000|2022-05-04 15:20:00|11224|11222|11219.4|11217.4|11224|11222|11219.4|11217.4|3427
1651677900000|2022-05-04 15:25:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|1389
1651678200000|2022-05-04 15:30:00|11219.4|11217.4|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|2441
1651678500000|2022-05-04 15:35:00|11220.9|11218.9|11220.1|11218.1|11222.5|11220.5|11218.6|11216.6|2213
1651678800000|2022-05-04 15:40:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|3235
1651679100000|2022-05-04 15:45:00|11219.4|11217.4|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|2506
1651679400000|2022-05-04 15:50:00|11221.7|11219.7|11220.9|11218.9|11222.5|11220.5|11219.4|11217.4|2964
1651679700000|2022-05-04 15:55:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|965
1651680000000|2022-05-04 16:00:00|11221.7|11219.7|11220.1|11218.1|11221.7|11219.7|11220.1|11218.1|1886
1651680300000|2022-05-04 16:05:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|1361
1651680600000|2022-05-04 16:10:00|11220.1|11218.1|11222.5|11220.5|11222.5|11220.5|11219.4|11217.4|1746
1651680900000|2022-05-04 16:15:00|11221.7|11219.7|11224|11222|11224|11222|11220.9|11218.9|1095
1651681200000|2022-05-04 16:20:00|11224.8|11222.8|11221.7|11219.7|11226.4|11224.4|11221.7|11219.7|1545
1651681500000|2022-05-04 16:25:00|11220.9|11218.9|11220.1|11218.1|11221.7|11219.7|11219.4|11217.4|1865
1651681800000|2022-05-04 16:30:00|11219.4|11217.4|11218.6|11216.6|11220.9|11218.9|11217.8|11215.8|1695
1651682100000|2022-05-04 16:35:00|11219.4|11217.4|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|1529
1651682400000|2022-05-04 16:40:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11219.4|11217.4|1352
1651682700000|2022-05-04 16:45:00|11220.5|11218.5|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|1380
1651683000000|2022-05-04 16:50:00|11220.1|11218.1|11216.2|11214.2|11220.1|11218.1|11215.5|11213.5|1876
1651683300000|2022-05-04 16:55:00|11217|11215|11220.1|11218.1|11220.1|11218.1|11217|11215|2700
1651683600000|2022-05-04 17:00:00|11220.9|11218.9|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|2377
1651683900000|2022-05-04 17:05:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11217.8|11215.8|684
1651684200000|2022-05-04 17:10:00|11218.6|11216.6|11216.2|11214.2|11218.6|11216.6|11215.5|11213.5|2898
1651684500000|2022-05-04 17:15:00|11217|11215|11217|11215|11218.6|11216.6|11216.2|11214.2|1942
1651684800000|2022-05-04 17:20:00|11216.2|11214.2|11217|11215|11218.6|11216.6|11215.5|11213.5|1384
1651685100000|2022-05-04 17:25:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11214.7|11212.7|1943
1651685400000|2022-05-04 17:30:00|11217|11215|11214.7|11212.7|11217|11215|11213.9|11211.9|1978
1651685700000|2022-05-04 17:35:00|11215.5|11213.5|11213.1|11211.1|11216.2|11214.2|11213.1|11211.1|3874
1651686000000|2022-05-04 17:40:00|11213.5|11211.5|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|2718
1651686300000|2022-05-04 17:45:00|11215.8|11213.8|11213.1|11211.1|11216.2|11214.2|11213.1|11211.1|1829
1651686600000|2022-05-04 17:50:00|11212.3|11210.3|11215.5|11213.5|11215.5|11213.5|11211.5|11209.5|2145
1651686900000|2022-05-04 17:55:00|11215.1|11213.1|11223.3|11221.3|11223.3|11221.3|11213.9|11211.9|3217
1651687200000|2022-05-04 18:00:00|11223.7|11221.7|11230.3|11228.3|11242|11240|11215.8|11213.8|7940
1651687500000|2022-05-04 18:05:00|11231.1|11229.1|11230.3|11228.3|11235|11233|11224.8|11222.8|6250
1651687800000|2022-05-04 18:10:00|11229.5|11227.5|11238.9|11236.9|11240.5|11238.5|11224|11222|8273
1651688100000|2022-05-04 18:15:00|11238.1|11236.1|11234.2|11232.2|11240.5|11238.5|11232.6|11230.6|10779
1651688400000|2022-05-04 18:20:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11230.3|11228.3|4934
1651688700000|2022-05-04 18:25:00|11237.3|11235.3|11238.9|11236.9|11239.3|11237.3|11233.4|11231.4|3804
1651689000000|2022-05-04 18:30:00|11239.7|11237.7|11206.1|11204.1|11241.2|11239.2|11206.1|11204.1|11596
1651689300000|2022-05-04 18:35:00|11206.9|11204.9|11220.9|11218.9|11225.6|11223.6|11199.8|11197.8|13508
1651689600000|2022-05-04 18:40:00|11220.1|11218.1|11238.9|11236.9|11243.6|11241.6|11219.4|11217.4|8767
1651689900000|2022-05-04 18:45:00|11237.3|11235.3|11255.3|11253.3|11271.7|11269.7|11234.2|11232.2|16465
1651690200000|2022-05-04 18:50:00|11256.1|11254.1|11274|11272|11274.8|11272.8|11256.1|11254.1|12372
1651690500000|2022-05-04 18:55:00|11274.8|11272.8|11287.3|11285.3|11290.5|11288.5|11270.9|11268.9|15271
1651690800000|2022-05-04 19:00:00|11288.1|11286.1|11274|11272|11290.5|11288.5|11267.8|11265.8|14444
1651691100000|2022-05-04 19:05:00|11273.3|11271.3|11278|11276|11282.6|11280.6|11270.9|11268.9|11840
1651691400000|2022-05-04 19:10:00|11278.7|11276.7|11280.3|11278.3|11282.6|11280.6|11276.4|11274.4|7720
1651691700000|2022-05-04 19:15:00|11281.1|11279.1|11267|11265|11281.1|11279.1|11266.2|11264.2|7728
1651692000000|2022-05-04 19:20:00|11266.6|11264.6|11267.8|11265.8|11269.4|11267.4|11261.5|11259.5|7908
1651692300000|2022-05-04 19:25:00|11268.6|11266.6|11271.7|11269.7|11272.5|11270.5|11264.7|11262.7|4879
1651692600000|2022-05-04 19:30:00|11270.9|11268.9|11278.7|11276.7|11278.7|11276.7|11270.1|11268.1|5037
1651692900000|2022-05-04 19:35:00|11279.5|11277.5|11279.5|11277.5|11283.4|11281.4|11279.5|11277.5|4953
1651693200000|2022-05-04 19:40:00|11278.7|11276.7|11283.4|11281.4|11284.2|11282.2|11276.4|11274.4|4746
1651693500000|2022-05-04 19:45:00|11282.6|11280.6|11278.7|11276.7|11283.4|11281.4|11278.7|11276.7|4951
1651693800000|2022-05-04 19:50:00|11278|11276|11281.1|11279.1|11283.4|11281.4|11276.4|11274.4|4713
1651694100000|2022-05-04 19:55:00|11280.3|11278.3|11288.1|11286.1|11288.1|11286.1|11277.2|11275.2|5065
1651694400000|2022-05-04 20:00:00|11287.3|11285.3|11284.2|11282.2|11287.3|11285.3|11281.9|11279.9|5601
1651694700000|2022-05-04 20:05:00|11283.8|11281.8|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|2499
1651695000000|2022-05-04 20:10:00|11287.3|11285.3|11291.2|11289.2|11291.2|11289.2|11285.8|11283.8|5695
1651695300000|2022-05-04 20:15:00|11290.5|11288.5|11285|11283|11291.2|11289.2|11283.4|11281.4|2989
1651695600000|2022-05-04 20:20:00|11283.4|11281.4|11279.5|11277.5|11284.2|11282.2|11279.5|11277.5|2093
1651695900000|2022-05-04 20:25:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11276.4|11274.4|4162
1651696200000|2022-05-04 20:30:00|11276.4|11274.4|11276.4|11274.4|11280.3|11278.3|11275.6|11273.6|1927
1651696500000|2022-05-04 20:35:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11272.5|11270.5|1359
1651696800000|2022-05-04 20:40:00|11274|11272|11272.5|11270.5|11274.8|11272.8|11271.7|11269.7|2913
1651697100000|2022-05-04 20:45:00|11271.7|11269.7|11269.8|11267.8|11271.7|11269.7|11268.6|11266.6|2222
1651697400000|2022-05-04 20:50:00|11270.1|11268.1|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|2904
1651697700000|2022-05-04 20:55:00|11275.6|11273.6|11277.2|11275.2|11279.5|11277.5|11274.8|11272.8|3058
1651701600000|2022-05-04 22:00:00|11278|11276|11287.3|11285.3|11287.3|11285.3|11277.6|11275.6|549
1651701900000|2022-05-04 22:05:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|290
1651702200000|2022-05-04 22:10:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285|11283|161
1651702500000|2022-05-04 22:15:00|11286.9|11284.9|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|175
1651702800000|2022-05-04 22:20:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|235
1651703100000|2022-05-04 22:25:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|156
1651703400000|2022-05-04 22:30:00|11289.3|11287.3|11286.9|11284.9|11290.5|11288.5|11286.5|11284.5|501
1651703700000|2022-05-04 22:35:00|11286.5|11284.5|11281.9|11279.9|11286.5|11284.5|11281.1|11279.1|693
1651704000000|2022-05-04 22:40:00|11281.5|11279.5|11278|11276|11281.9|11279.9|11274.8|11272.8|465
1651704300000|2022-05-04 22:45:00|11279.5|11277.5|11277.2|11275.2|11281.1|11279.1|11277.2|11275.2|303
1651704600000|2022-05-04 22:50:00|11276.8|11274.8|11274.8|11272.8|11279.1|11277.1|11274.8|11272.8|287
1651704900000|2022-05-04 22:55:00|11274.4|11272.4|11274|11272|11276.8|11274.8|11273.7|11271.7|444
1651705200000|2022-05-04 23:00:00|11273.3|11271.3|11274.4|11272.4|11274.4|11272.4|11273.3|11271.3|261
1651705500000|2022-05-04 23:05:00|11274|11272|11274|11272|11275.2|11273.2|11272.5|11270.5|248
1651705800000|2022-05-04 23:10:00|11273.7|11271.7|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|224
1651706100000|2022-05-04 23:15:00|11276|11274|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|229
1651706400000|2022-05-04 23:20:00|11276.4|11274.4|11277.2|11275.2|11277.2|11275.2|11276.4|11274.4|171
1651706700000|2022-05-04 23:25:00|11278|11276|11277.2|11275.2|11278|11276|11276|11274|180
1651707000000|2022-05-04 23:30:00|11278|11276|11279.5|11277.5|11279.9|11277.9|11278|11276|201
1651707300000|2022-05-04 23:35:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11278|11276|250
1651707600000|2022-05-04 23:40:00|11278|11276|11277.2|11275.2|11278|11276|11276.4|11274.4|226
1651707900000|2022-05-04 23:45:00|11278|11276|11278.7|11276.7|11279.5|11277.5|11278|11276|197
1651708200000|2022-05-04 23:50:00|11278.3|11276.3|11279.5|11277.5|11280.3|11278.3|11278|11276|201
1651708500000|2022-05-04 23:55:00|11279.9|11277.9|11277.6|11275.6|11279.9|11277.9|11277.6|11275.6|180
1651708800000|2022-05-05 00:00:00|11278|11276|11278.7|11276.7|11278.7|11276.7|11277.2|11275.2|166
1651709100000|2022-05-05 00:05:00|11279.5|11277.5|11284.2|11282.2|11284.2|11282.2|11279.5|11277.5|419
1651709400000|2022-05-05 00:10:00|11283.8|11281.8|11282.6|11280.6|11285|11283|11281.9|11279.9|324
1651709700000|2022-05-05 00:15:00|11282.3|11280.3|11283.4|11281.4|11285|11283|11281.1|11279.1|424
1651710000000|2022-05-05 00:20:00|11283|11281|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|707
1651710300000|2022-05-05 00:25:00|11286.2|11284.2|11282.6|11280.6|11286.2|11284.2|11282.6|11280.6|152
1651710600000|2022-05-05 00:30:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|307
1651710900000|2022-05-05 00:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|127
1651711200000|2022-05-05 00:40:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|358
1651711500000|2022-05-05 00:45:00|11280.3|11278.3|11278.7|11276.7|11280.3|11278.3|11278.7|11276.7|142
1651711800000|2022-05-05 00:50:00|11279.1|11277.1|11280.3|11278.3|11280.7|11278.7|11279.1|11277.1|307
1651712100000|2022-05-05 00:55:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|200
1651712400000|2022-05-05 01:00:00|11280.3|11278.3|11279.5|11277.5|11281.1|11279.1|11279.5|11277.5|159
1651712700000|2022-05-05 01:05:00|11280.3|11278.3|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|298
1651713000000|2022-05-05 01:10:00|11281.5|11279.5|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|103
1651713300000|2022-05-05 01:15:00|11281.1|11279.1|11286.2|11284.2|11286.5|11284.5|11281.1|11279.1|420
1651713600000|2022-05-05 01:20:00|11285.8|11283.8|11289.7|11287.7|11289.7|11287.7|11285|11283|612
1651713900000|2022-05-05 01:25:00|11288.9|11286.9|11295.9|11293.9|11295.9|11293.9|11288.9|11286.9|1401
1651714200000|2022-05-05 01:30:00|11295.5|11293.5|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|549
1651714500000|2022-05-05 01:35:00|11294.4|11292.4|11291.6|11289.6|11294.4|11292.4|11291.2|11289.2|478
1651714800000|2022-05-05 01:40:00|11292|11290|11289.7|11287.7|11292|11290|11288.5|11286.5|465
1651715100000|2022-05-05 01:45:00|11290.5|11288.5|11289.3|11287.3|11291.2|11289.2|11288.1|11286.1|441
1651715400000|2022-05-05 01:50:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|195
1651715700000|2022-05-05 01:55:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11286.2|11284.2|310
1651716000000|2022-05-05 02:00:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11283.4|11281.4|401
1651716300000|2022-05-05 02:05:00|11284.6|11282.6|11281.9|11279.9|11285|11283|11281.9|11279.9|329
1651716600000|2022-05-05 02:10:00|||||||||164
1651716900000|2022-05-05 02:15:00|11282.3|11280.3|11281.9|11279.9|11282.3|11280.3|11281.9|11279.9|286
1651717200000|2022-05-05 02:20:00|11283|11281|11284.2|11282.2|11284.6|11282.6|11282.6|11280.6|209
1651717500000|2022-05-05 02:25:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|271
1651717800000|2022-05-05 02:30:00|11286.5|11284.5|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|329
1651718100000|2022-05-05 02:35:00|11286.2|11284.2|11287.3|11285.3|11287.3|11285.3|11285.4|11283.4|167
1651718400000|2022-05-05 02:40:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|112
1651718700000|2022-05-05 02:45:00|11286.9|11284.9|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|128
1651719000000|2022-05-05 02:50:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285.8|11283.8|21
1651719300000|2022-05-05 02:55:00|11285|11283|11284.2|11282.2|11285|11283|11283.4|11281.4|189
1651719600000|2022-05-05 03:00:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|303
1651719900000|2022-05-05 03:05:00|11281.5|11279.5|11279.5|11277.5|11281.5|11279.5|11279.5|11277.5|301
1651720200000|2022-05-05 03:10:00|11278.7|11276.7|11278.7|11276.7|11278.7|11276.7|11278|11276|100
1651720500000|2022-05-05 03:15:00|11278.3|11276.3|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|588
1651720800000|2022-05-05 03:20:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|488
1651721100000|2022-05-05 03:25:00|11273.7|11271.7|11274|11272|11274|11272|11273.3|11271.3|245
1651721400000|2022-05-05 03:30:00|11273.7|11271.7|11274|11272|11274.8|11272.8|11273.3|11271.3|153
1651721700000|2022-05-05 03:35:00|||||||||60
1651722000000|2022-05-05 03:40:00|11274.8|11272.8|11274.8|11272.8|11274.8|11272.8|11274.8|11272.8|102
1651722300000|2022-05-05 03:45:00|11276|11274|11276.4|11274.4|11276.4|11274.4|11275.6|11273.6|185
1651722600000|2022-05-05 03:50:00|11275.6|11273.6|11278|11276|11278.3|11276.3|11275.6|11273.6|170
1651722900000|2022-05-05 03:55:00|11277.6|11275.6|11278|11276|11278|11276|11277.2|11275.2|54
1651723200000|2022-05-05 04:00:00|11277.2|11275.2|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|142
1651723500000|2022-05-05 04:05:00|11275.2|11273.2|11274.8|11272.8|11275.6|11273.6|11274.8|11272.8|52
1651723800000|2022-05-05 04:10:00|||||||||2
1651724100000|2022-05-05 04:15:00|11275.6|11273.6|11274.8|11272.8|11275.6|11273.6|11274|11272|149
1651724400000|2022-05-05 04:20:00|11275.6|11273.6|11275.6|11273.6|11275.6|11273.6|11275.6|11273.6|241
1651724700000|2022-05-05 04:25:00|11274.8|11272.8|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|139
1651725000000|2022-05-05 04:30:00|11275.2|11273.2|11275.2|11273.2|11275.6|11273.6|11274.8|11272.8|144
1651725300000|2022-05-05 04:35:00|11274.8|11272.8|11275.2|11273.2|11277.2|11275.2|11274.8|11272.8|276
1651725600000|2022-05-05 04:40:00|11275.6|11273.6|11274.8|11272.8|11275.6|11273.6|11274|11272|47
1651725900000|2022-05-05 04:45:00|11275.6|11273.6|11274.8|11272.8|11275.6|11273.6|11274.4|11272.4|367
1651726200000|2022-05-05 04:50:00|11274.4|11272.4|11274|11272|11274.8|11272.8|11274|11272|7
1651726500000|2022-05-05 04:55:00|11274.8|11272.8|11274.8|11272.8|11275.2|11273.2|11274|11272|60
1651726800000|2022-05-05 05:00:00|11275.6|11273.6|11271.7|11269.7|11275.6|11273.6|11271.7|11269.7|149
1651727100000|2022-05-05 05:05:00|11271.3|11269.3|11270.9|11268.9|11271.7|11269.7|11270.1|11268.1|205
1651727400000|2022-05-05 05:10:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11267.4|11265.4|362
1651727700000|2022-05-05 05:15:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|318
1651728000000|2022-05-05 05:20:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|234
1651728300000|2022-05-05 05:25:00|11269|11267|11268.6|11266.6|11269|11267|11267.8|11265.8|179
1651728600000|2022-05-05 05:30:00|11269.4|11267.4|11270.1|11268.1|11270.1|11268.1|11269.4|11267.4|354
1651728900000|2022-05-05 05:35:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|149
1651729200000|2022-05-05 05:40:00|11268.6|11266.6|11270.5|11268.5|11270.9|11268.9|11268.6|11266.6|149
1651729500000|2022-05-05 05:45:00|11270.1|11268.1|11273.7|11271.7|11274|11272|11270.1|11268.1|535
1651729800000|2022-05-05 05:50:00|11274|11272|11274|11272|11274|11272|11272.5|11270.5|363
1651730100000|2022-05-05 05:55:00|11273.7|11271.7|11272.5|11270.5|11273.7|11271.7|11270.9|11268.9|345
1651730400000|2022-05-05 06:00:00|11271.7|11269.7|11274.8|11272.8|11275.6|11273.6|11271.7|11269.7|1271
1651730700000|2022-05-05 06:05:00|11275.6|11273.6|11270.9|11268.9|11275.6|11273.6|11270.1|11268.1|387
1651731000000|2022-05-05 06:10:00|11271.7|11269.7|11271.7|11269.7|11274|11272|11270.9|11268.9|492
1651731300000|2022-05-05 06:15:00|11272.5|11270.5|11274.8|11272.8|11277.2|11275.2|11272.1|11270.1|813
1651731600000|2022-05-05 06:20:00|11275.2|11273.2|11271.7|11269.7|11275.6|11273.6|11271.7|11269.7|308
1651731900000|2022-05-05 06:25:00|11272.5|11270.5|11267.8|11265.8|11273.3|11271.3|11267.8|11265.8|1253
1651732200000|2022-05-05 06:30:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|1914
1651732500000|2022-05-05 06:35:00|11267.4|11265.4|11263.9|11261.9|11267.8|11265.8|11263.9|11261.9|2905
1651732800000|2022-05-05 06:40:00|11264.3|11262.3|11264.7|11262.7|11264.7|11262.7|11260|11258|3517
1651733100000|2022-05-05 06:45:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11263.1|11261.1|810
1651733400000|2022-05-05 06:50:00|11265.8|11263.8|11266.2|11264.2|11267.8|11265.8|11265.8|11263.8|556
1651733700000|2022-05-05 06:55:00|11265.5|11263.5|11258.4|11256.4|11267.8|11265.8|11257.6|11255.6|1114
1651734000000|2022-05-05 07:00:00|11259.2|11257.2|11263.1|11261.1|11263.1|11261.1|11257.6|11255.6|2571
1651734300000|2022-05-05 07:05:00|11262.3|11260.3|11257.6|11255.6|11263.9|11261.9|11254.5|11252.5|2110
1651734600000|2022-05-05 07:10:00|11256.9|11254.9|11260|11258|11261.5|11259.5|11256.9|11254.9|1497
1651734900000|2022-05-05 07:15:00|11260.8|11258.8|11263.9|11261.9|11264.7|11262.7|11259.2|11257.2|1128
1651735200000|2022-05-05 07:20:00|11264.3|11262.3|11253|11251|11264.7|11262.7|11252.2|11250.2|5885
1651735500000|2022-05-05 07:25:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11249.8|11247.8|2515
1651735800000|2022-05-05 07:30:00|11254.9|11252.9|11251.4|11249.4|11256.1|11254.1|11250.6|11248.6|1228
1651736100000|2022-05-05 07:35:00|11252.2|11250.2|11248.3|11246.3|11253.7|11251.7|11245.9|11243.9|1719
1651736400000|2022-05-05 07:40:00|11247.5|11245.5|11252.2|11250.2|11253.7|11251.7|11247.5|11245.5|2238
1651736700000|2022-05-05 07:45:00|11252.6|11250.6|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|1401
1651737000000|2022-05-05 07:50:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|692
1651737300000|2022-05-05 07:55:00|11253.7|11251.7|11253.7|11251.7|11256.1|11254.1|11253|11251|602
1651737600000|2022-05-05 08:00:00|11253|11251|11253.7|11251.7|11256.1|11254.1|11253|11251|944
1651737900000|2022-05-05 08:05:00|11253.3|11251.3|11254.5|11252.5|11256.9|11254.9|11253|11251|592
1651738200000|2022-05-05 08:10:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253.7|11251.7|1176
1651738500000|2022-05-05 08:15:00|11254.9|11252.9|11251.4|11249.4|11256.1|11254.1|11250.6|11248.6|772
1651738800000|2022-05-05 08:20:00|11250.6|11248.6|11254.5|11252.5|11254.5|11252.5|11250.6|11248.6|917
1651739100000|2022-05-05 08:25:00|11254.9|11252.9|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|462
1651739400000|2022-05-05 08:30:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|579
1651739700000|2022-05-05 08:35:00|11258|11256|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|656
1651740000000|2022-05-05 08:40:00|11256.1|11254.1|11260|11258|11260|11258|11256.1|11254.1|462
1651740300000|2022-05-05 08:45:00|11259.2|11257.2|11261.5|11259.5|11262.3|11260.3|11258.4|11256.4|1113
1651740600000|2022-05-05 08:50:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11261.5|11259.5|615
1651740900000|2022-05-05 08:55:00|11262.3|11260.3|11266.2|11264.2|11266.2|11264.2|11260|11258|835
1651741200000|2022-05-05 09:00:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11263.9|11261.9|2089
1651741500000|2022-05-05 09:05:00|11266.2|11264.2|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|1098
1651741800000|2022-05-05 09:10:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|1056
1651742100000|2022-05-05 09:15:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11265.8|11263.8|577
1651742400000|2022-05-05 09:20:00|11268.6|11266.6|11267.8|11265.8|11270.1|11268.1|11267|11265|2454
1651742700000|2022-05-05 09:25:00|11267|11265|11269.4|11267.4|11270.1|11268.1|11267|11265|1937
1651743000000|2022-05-05 09:30:00|11268.6|11266.6|11263.9|11261.9|11268.6|11266.6|11263.1|11261.1|1328
1651743300000|2022-05-05 09:35:00|11263.1|11261.1|11261.5|11259.5|11264.7|11262.7|11260|11258|1196
1651743600000|2022-05-05 09:40:00|11260.8|11258.8|11264.7|11262.7|11265.5|11263.5|11260.8|11258.8|1221
1651743900000|2022-05-05 09:45:00|11263.9|11261.9|11267|11265|11267|11265|11263.9|11261.9|1485
1651744200000|2022-05-05 09:50:00|11267.8|11265.8|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|1090
1651744500000|2022-05-05 09:55:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|407
1651744800000|2022-05-05 10:00:00|11268.6|11266.6|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|761
1651745100000|2022-05-05 10:05:00|11269.4|11267.4|11269.4|11267.4|11272.5|11270.5|11268.6|11266.6|1537
1651745400000|2022-05-05 10:10:00|11268.6|11266.6|11267|11265|11268.6|11266.6|11266.2|11264.2|737
1651745700000|2022-05-05 10:15:00|11267.4|11265.4|11266.2|11264.2|11268.6|11266.6|11266.2|11264.2|215
1651746000000|2022-05-05 10:20:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11263.9|11261.9|399
1651746300000|2022-05-05 10:25:00|11266.2|11264.2|11265.5|11263.5|11267|11265|11264.7|11262.7|569
1651746600000|2022-05-05 10:30:00|11264.7|11262.7|11262.3|11260.3|11265.5|11263.5|11262.3|11260.3|558
1651746900000|2022-05-05 10:35:00|11262.7|11260.7|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|302
1651747200000|2022-05-05 10:40:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11260|11258|1540
1651747500000|2022-05-05 10:45:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11257.3|11255.3|849
1651747800000|2022-05-05 10:50:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11256.1|11254.1|1115
1651748100000|2022-05-05 10:55:00|11256.9|11254.9|11256.1|11254.1|11257.6|11255.6|11254.5|11252.5|1929
1651748400000|2022-05-05 11:00:00|11254.5|11252.5|11256.1|11254.1|11256.9|11254.9|11249|11247|6298
1651748700000|2022-05-05 11:05:00|11255.3|11253.3|11263.1|11261.1|11263.1|11261.1|11254.5|11252.5|3331
1651749000000|2022-05-05 11:10:00|11262.3|11260.3|11270.1|11268.1|11270.1|11268.1|11262.3|11260.3|3290
1651749300000|2022-05-05 11:15:00|11270.5|11268.5|11267|11265|11271.7|11269.7|11264.7|11262.7|2710
1651749600000|2022-05-05 11:20:00|11266.2|11264.2|11269.4|11267.4|11270.9|11268.9|11264.7|11262.7|1834
1651749900000|2022-05-05 11:25:00|11270.1|11268.1|11269.4|11267.4|11270.9|11268.9|11267.8|11265.8|1137
1651750200000|2022-05-05 11:30:00|11268.6|11266.6|11260|11258|11268.6|11266.6|11259.2|11257.2|2943
1651750500000|2022-05-05 11:35:00|11260.8|11258.8|11258.4|11256.4|11262.3|11260.3|11257.6|11255.6|4081
1651750800000|2022-05-05 11:40:00|11259.2|11257.2|11266.2|11264.2|11266.2|11264.2|11259.2|11257.2|2357
1651751100000|2022-05-05 11:45:00|11265.8|11263.8|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|1327
1651751400000|2022-05-05 11:50:00|11265.5|11263.5|11267.8|11265.8|11269.4|11267.4|11264.7|11262.7|1171
1651751700000|2022-05-05 11:55:00|11268.6|11266.6|11260|11258|11268.6|11266.6|11260|11258|1664
1651752000000|2022-05-05 12:00:00|11260.8|11258.8|11268.6|11266.6|11269.4|11267.4|11260.8|11258.8|5327
1651752300000|2022-05-05 12:05:00|11267.8|11265.8|11270.9|11268.9|11271.7|11269.7|11266.2|11264.2|1596
1651752600000|2022-05-05 12:10:00|11270.1|11268.1|11276.4|11274.4|11276.4|11274.4|11269.4|11267.4|2243
1651752900000|2022-05-05 12:15:00|11275.6|11273.6|11274|11272|11276.4|11274.4|11272.5|11270.5|2059
1651753200000|2022-05-05 12:20:00|11273.3|11271.3|11274|11272|11278|11276|11271.7|11269.7|3219
1651753500000|2022-05-05 12:25:00|11273.3|11271.3|11275.2|11273.2|11277.2|11275.2|11270.9|11268.9|3932
1651753800000|2022-05-05 12:30:00|11274.8|11272.8|11272.5|11270.5|11278.7|11276.7|11270.9|11268.9|2439
1651754100000|2022-05-05 12:35:00|11272.9|11270.9|11271.7|11269.7|11277.2|11275.2|11270.9|11268.9|2552
1651754400000|2022-05-05 12:40:00|11270.9|11268.9|11268.6|11266.6|11272.5|11270.5|11267.8|11265.8|2878
1651754700000|2022-05-05 12:45:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11267|11265|2660
1651755000000|2022-05-05 12:50:00|11267|11265|11263.1|11261.1|11267.8|11265.8|11263.1|11261.1|3031
1651755300000|2022-05-05 12:55:00|11263.9|11261.9|11261.5|11259.5|11264.7|11262.7|11260|11258|2844
1651755600000|2022-05-05 13:00:00|11261.2|11259.2|11258.4|11256.4|11264.7|11262.7|11258.4|11256.4|4970
1651755900000|2022-05-05 13:05:00|11258.8|11256.8|11256.1|11254.1|11261.5|11259.5|11256.1|11254.1|3600
1651756200000|2022-05-05 13:10:00|11256.5|11254.5|11255.3|11253.3|11258.4|11256.4|11254.5|11252.5|3006
1651756500000|2022-05-05 13:15:00|11254.5|11252.5|11252.2|11250.2|11256.1|11254.1|11250.6|11248.6|6806
1651756800000|2022-05-05 13:20:00|11251.4|11249.4|11251.4|11249.4|11253|11251|11248.3|11246.3|6259
1651757100000|2022-05-05 13:25:00|11250.6|11248.6|11249|11247|11251.4|11249.4|11245.9|11243.9|5892
1651757400000|2022-05-05 13:30:00|11249.8|11247.8|11254.5|11252.5|11254.5|11252.5|11244.4|11242.4|8761
1651757700000|2022-05-05 13:35:00|11253.7|11251.7|11256.1|11254.1|11256.9|11254.9|11251.4|11249.4|7199
1651758000000|2022-05-05 13:40:00|11255.7|11253.7|11250.6|11248.6|11257.6|11255.6|11250.6|11248.6|5516
1651758300000|2022-05-05 13:45:00|11249.8|11247.8|11244.4|11242.4|11250.6|11248.6|11243.6|11241.6|7606
1651758600000|2022-05-05 13:50:00|11245.1|11243.1|11242|11240|11245.1|11243.1|11239.7|11237.7|8947
1651758900000|2022-05-05 13:55:00|11241.2|11239.2|11240.5|11238.5|11242.8|11240.8|11237.3|11235.3|6201
1651759200000|2022-05-05 14:00:00|11241.2|11239.2|11238.1|11236.1|11242|11240|11236.5|11234.5|4710
1651759500000|2022-05-05 14:05:00|11237.3|11235.3|11238.1|11236.1|11239.7|11237.7|11235.8|11233.8|4225
1651759800000|2022-05-05 14:10:00|11238.9|11236.9|11235|11233|11238.9|11236.9|11233.4|11231.4|5586
1651760100000|2022-05-05 14:15:00|11235.8|11233.8|11236.5|11234.5|11238.1|11236.1|11233.4|11231.4|4415
1651760400000|2022-05-05 14:20:00|11237.3|11235.3|11240.5|11238.5|11240.5|11238.5|11235.8|11233.8|7380
1651760700000|2022-05-05 14:25:00|11239.7|11237.7|11235.8|11233.8|11239.7|11237.7|11235|11233|3087
1651761000000|2022-05-05 14:30:00|11236.2|11234.2|11238.1|11236.1|11238.9|11236.9|11234.2|11232.2|3777
1651761300000|2022-05-05 14:35:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|5331
1651761600000|2022-05-05 14:40:00|11238.9|11236.9|11238.1|11236.1|11240.5|11238.5|11236.5|11234.5|6245
1651761900000|2022-05-05 14:45:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11234.2|11232.2|3724
1651762200000|2022-05-05 14:50:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11234.2|11232.2|3939
1651762500000|2022-05-05 14:55:00|11238.1|11236.1|11235|11233|11238.1|11236.1|11233.4|11231.4|6273
1651762800000|2022-05-05 15:00:00|11235.8|11233.8|11233.4|11231.4|11238.9|11236.9|11233.4|11231.4|11920
1651763100000|2022-05-05 15:05:00|11234.2|11232.2|11226.4|11224.4|11234.2|11232.2|11223.3|11221.3|6893
1651763400000|2022-05-05 15:10:00|11227.2|11225.2|11231.1|11229.1|11231.1|11229.1|11224.8|11222.8|7322
1651763700000|2022-05-05 15:15:00|11230.3|11228.3|11222.5|11220.5|11232.6|11230.6|11222.5|11220.5|7961
1651764000000|2022-05-05 15:20:00|11223.3|11221.3|11220.1|11218.1|11224|11222|11217.8|11215.8|5740
1651764300000|2022-05-05 15:25:00|11219.4|11217.4|11217.8|11215.8|11220.9|11218.9|11217.8|11215.8|5144
1651764600000|2022-05-05 15:30:00|11217|11215|11223.3|11221.3|11224.8|11222.8|11217|11215|4596
1651764900000|2022-05-05 15:35:00|11222.9|11220.9|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|2540
1651765200000|2022-05-05 15:40:00|11220.1|11218.1|11222.5|11220.5|11223.3|11221.3|11219.4|11217.4|2653
1651765500000|2022-05-05 15:45:00|11221.7|11219.7|11221.7|11219.7|11223.3|11221.3|11218.6|11216.6|2557
1651765800000|2022-05-05 15:50:00|11222.5|11220.5|11217.8|11215.8|11222.5|11220.5|11214.7|11212.7|3672
1651766100000|2022-05-05 15:55:00|11218.6|11216.6|11220.5|11218.5|11221.7|11219.7|11216.2|11214.2|2765
1651766400000|2022-05-05 16:00:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|2118
1651766700000|2022-05-05 16:05:00|11221.7|11219.7|11218.6|11216.6|11222.5|11220.5|11217.8|11215.8|2624
1651767000000|2022-05-05 16:10:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11215.5|11213.5|2811
1651767300000|2022-05-05 16:15:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11216.2|11214.2|1793
1651767600000|2022-05-05 16:20:00|11219.4|11217.4|11217|11215|11220.9|11218.9|11216.2|11214.2|2087
1651767900000|2022-05-05 16:25:00|11217.4|11215.4|11220.1|11218.1|11220.1|11218.1|11215.5|11213.5|2124
1651768200000|2022-05-05 16:30:00|11219.4|11217.4|11220.9|11218.9|11223.3|11221.3|11219.4|11217.4|2439
1651768500000|2022-05-05 16:35:00|11221.7|11219.7|11217.8|11215.8|11221.7|11219.7|11216.2|11214.2|2659
1651768800000|2022-05-05 16:40:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|1682
1651769100000|2022-05-05 16:45:00|11218.6|11216.6|11217|11215|11219.4|11217.4|11216.2|11214.2|1537
1651769400000|2022-05-05 16:50:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|1927
1651769700000|2022-05-05 16:55:00|11217.8|11215.8|11220.1|11218.1|11221.7|11219.7|11217.8|11215.8|2279
1651770000000|2022-05-05 17:00:00|11219.4|11217.4|11225.6|11223.6|11225.6|11223.6|11219.4|11217.4|4016
1651770300000|2022-05-05 17:05:00|11224.8|11222.8|11221.7|11219.7|11225.6|11223.6|11220.1|11218.1|5846
1651770600000|2022-05-05 17:10:00|11222.5|11220.5|11219.4|11217.4|11222.5|11220.5|11219.4|11217.4|2050
1651770900000|2022-05-05 17:15:00|11218.6|11216.6|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1219
1651771200000|2022-05-05 17:20:00|11218.6|11216.6|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|827
1651771500000|2022-05-05 17:25:00|11218.6|11216.6|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|2599
1651771800000|2022-05-05 17:30:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11213.9|11211.9|1830
1651772100000|2022-05-05 17:35:00|11215.5|11213.5|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|1363
1651772400000|2022-05-05 17:40:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|1124
1651772700000|2022-05-05 17:45:00|11218.6|11216.6|11217|11215|11219.4|11217.4|11217|11215|1877
1651773000000|2022-05-05 17:50:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|1787
1651773300000|2022-05-05 17:55:00|11215.5|11213.5|11217|11215|11217|11215|11215.5|11213.5|1840
1651773600000|2022-05-05 18:00:00|11216.2|11214.2|11215.5|11213.5|11218.2|11216.2|11213.9|11211.9|2951
1651773900000|2022-05-05 18:05:00|11216.2|11214.2|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|1413
1651774200000|2022-05-05 18:10:00|11220.1|11218.1|11220.9|11218.9|11221.7|11219.7|11219.8|11217.8|2274
1651774500000|2022-05-05 18:15:00|11220.1|11218.1|11222.5|11220.5|11222.5|11220.5|11220.1|11218.1|3238
1651774800000|2022-05-05 18:20:00|11222.9|11220.9|11224.8|11222.8|11226.4|11224.4|11222.5|11220.5|2795
1651775100000|2022-05-05 18:25:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|1461
1651775400000|2022-05-05 18:30:00|11221.7|11219.7|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|2436
1651775700000|2022-05-05 18:35:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|2325
1651776000000|2022-05-05 18:40:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|1635
1651776300000|2022-05-05 18:45:00|11228|11226|11230.3|11228.3|11231.1|11229.1|11228|11226|2336
1651776600000|2022-05-05 18:50:00|11231.1|11229.1|11228.7|11226.7|11233.4|11231.4|11228|11226|2156
1651776900000|2022-05-05 18:55:00|11228|11226|11228|11226|11230.3|11228.3|11227.2|11225.2|3654
1651777200000|2022-05-05 19:00:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|2872
1651777500000|2022-05-05 19:05:00|11229.1|11227.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1587
1651777800000|2022-05-05 19:10:00|11228.7|11226.7|11225.6|11223.6|11228.7|11226.7|11224.8|11222.8|5190
1651778100000|2022-05-05 19:15:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11223.3|11221.3|3429
1651778400000|2022-05-05 19:20:00|11225.6|11223.6|11232.6|11230.6|11232.6|11230.6|11225.6|11223.6|2944
1651778700000|2022-05-05 19:25:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|3927
1651779000000|2022-05-05 19:30:00|11231.9|11229.9|11235|11233|11235.8|11233.8|11231.1|11229.1|4036
1651779300000|2022-05-05 19:35:00|11235.8|11233.8|11233.4|11231.4|11236.5|11234.5|11231.9|11229.9|3864
1651779600000|2022-05-05 19:40:00|11234.2|11232.2|11240.5|11238.5|11240.5|11238.5|11234.2|11232.2|4823
1651779900000|2022-05-05 19:45:00|11241.2|11239.2|11233.4|11231.4|11241.2|11239.2|11232.6|11230.6|3372
1651780200000|2022-05-05 19:50:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|5361
1651780500000|2022-05-05 19:55:00|11233.4|11231.4|11235.8|11233.8|11238.9|11236.9|11232.6|11230.6|5428
1651780800000|2022-05-05 20:00:00|11235|11233|11235.8|11233.8|11238.9|11236.9|11234.2|11232.2|2771
1651781100000|2022-05-05 20:05:00|11236.5|11234.5|11240.5|11238.5|11241.2|11239.2|11235|11233|3100
1651781400000|2022-05-05 20:10:00|11241.2|11239.2|11236.5|11234.5|11243.6|11241.6|11235.8|11233.8|3785
1651781700000|2022-05-05 20:15:00|11235.8|11233.8|11236.5|11234.5|11239.7|11237.7|11235.8|11233.8|1767
1651782000000|2022-05-05 20:20:00|11236.2|11234.2|11233.4|11231.4|11237.3|11235.3|11233.4|11231.4|1273
1651782300000|2022-05-05 20:25:00|11233|11231|11235.8|11233.8|11235.8|11233.8|11233|11231|2174
1651782600000|2022-05-05 20:30:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|945
1651782900000|2022-05-05 20:35:00|11235|11233|11231.9|11229.9|11235.8|11233.8|11231.9|11229.9|1645
1651783200000|2022-05-05 20:40:00|11232.6|11230.6|11234.2|11232.2|11234.6|11232.6|11231.9|11229.9|1335
1651783500000|2022-05-05 20:45:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1636
1651783800000|2022-05-05 20:50:00|11231.5|11229.5|11234.2|11232.2|11234.2|11232.2|11231.1|11229.1|2349
1651784100000|2022-05-05 20:55:00|11233.8|11231.8|11232.6|11230.6|11234.6|11232.6|11232.6|11230.6|857
1651788000000|2022-05-05 22:00:00|11230.3|11228.3|11232.6|11230.6|11236.9|11234.9|11230.3|11228.3|409
1651788300000|2022-05-05 22:05:00|11233|11231|11231.9|11229.9|11234.6|11232.6|11231.9|11229.9|99
1651788600000|2022-05-05 22:10:00|11232.3|11230.3|11229.9|11227.9|11232.3|11230.3|11229.5|11227.5|360
1651788900000|2022-05-05 22:15:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11228|11226|430
1651789200000|2022-05-05 22:20:00|11227.6|11225.6|11224|11222|11228|11226|11221.7|11219.7|1344
1651789500000|2022-05-05 22:25:00|11224.8|11222.8|11225.6|11223.6|11227.2|11225.2|11224|11222|430
1651789800000|2022-05-05 22:30:00|11224.4|11222.4|11227.2|11225.2|11227.2|11225.2|11224|11222|244
1651790100000|2022-05-05 22:35:00|11226.8|11224.8|11226.4|11224.4|11228|11226|11225.2|11223.2|347
1651790400000|2022-05-05 22:40:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11223.3|11221.3|358
1651790700000|2022-05-05 22:45:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|342
1651791000000|2022-05-05 22:50:00|11227.2|11225.2|11224|11222|11228|11226|11224|11222|369
1651791300000|2022-05-05 22:55:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224.4|11222.4|194
1651791600000|2022-05-05 23:00:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|139
1651791900000|2022-05-05 23:05:00|11222.5|11220.5|11223.3|11221.3|11224|11222|11221.7|11219.7|253
1651792200000|2022-05-05 23:10:00|11224|11222|11228|11226|11228|11226|11224|11222|206
1651792500000|2022-05-05 23:15:00|11228.3|11226.3|11228|11226|11229.1|11227.1|11228|11226|199
1651792800000|2022-05-05 23:20:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|62
1651793100000|2022-05-05 23:25:00|11227.6|11225.6|11228|11226|11228.7|11226.7|11227.6|11225.6|144
1651793400000|2022-05-05 23:30:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|229
1651793700000|2022-05-05 23:35:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|10
1651794000000|2022-05-05 23:40:00|11230.3|11228.3|11231.9|11229.9|11232.3|11230.3|11229.5|11227.5|119
1651794300000|2022-05-05 23:45:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|340
1651794600000|2022-05-05 23:50:00|11228|11226|11229.5|11227.5|11229.5|11227.5|11226.4|11224.4|175
1651794900000|2022-05-05 23:55:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11226.4|11224.4|217
1651795200000|2022-05-06 00:00:00|11227.6|11225.6|11232.6|11230.6|11233.4|11231.4|11227.2|11225.2|320
1651795500000|2022-05-06 00:05:00|11233|11231|11231.9|11229.9|11236.5|11234.5|11231.1|11229.1|651
1651795800000|2022-05-06 00:10:00|11230.3|11228.3|11231.1|11229.1|11233.4|11231.4|11228|11226|528
1651796100000|2022-05-06 00:15:00|11231.9|11229.9|11231.9|11229.9|11235|11233|11229.5|11227.5|247
1651796400000|2022-05-06 00:20:00|11231.1|11229.1|11232.6|11230.6|11234.2|11232.2|11231.1|11229.1|134
1651796700000|2022-05-06 00:25:00|11231.9|11229.9|11227.6|11225.6|11232.6|11230.6|11227.6|11225.6|104
1651797000000|2022-05-06 00:30:00|11228|11226|11226.4|11224.4|11229.1|11227.1|11226.4|11224.4|134
1651797300000|2022-05-06 00:35:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11223.3|11221.3|569
1651797600000|2022-05-06 00:40:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|140
1651797900000|2022-05-06 00:45:00|11223.7|11221.7|11219.4|11217.4|11223.7|11221.7|11218.6|11216.6|435
1651798200000|2022-05-06 00:50:00|11217.8|11215.8|11214.7|11212.7|11219.4|11217.4|11213.9|11211.9|1907
1651798500000|2022-05-06 00:55:00|11215.5|11213.5|11215.5|11213.5|11216.2|11214.2|11213.1|11211.1|1410
1651798800000|2022-05-06 01:00:00|11216.2|11214.2|11213.1|11211.1|11218.6|11216.6|11211.2|11209.2|1817
1651799100000|2022-05-06 01:05:00|11213.5|11211.5|11219.4|11217.4|11219.4|11217.4|11213.1|11211.1|612
1651799400000|2022-05-06 01:10:00|11219|11217|11221.7|11219.7|11222.1|11220.1|11219|11217|739
1651799700000|2022-05-06 01:15:00|11220.9|11218.9|11217.8|11215.8|11220.9|11218.9|11217|11215|255
1651800000000|2022-05-06 01:20:00|11217.4|11215.4|11215.5|11213.5|11217.8|11215.8|11210.8|11208.8|909
1651800300000|2022-05-06 01:25:00|11214.7|11212.7|11217|11215|11219.4|11217.4|11214.7|11212.7|369
1651800600000|2022-05-06 01:30:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|691
1651800900000|2022-05-06 01:35:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|541
1651801200000|2022-05-06 01:40:00|11218.2|11216.2|11217|11215|11218.2|11216.2|11216.2|11214.2|789
1651801500000|2022-05-06 01:45:00|11218.6|11216.6|11210.8|11208.8|11218.6|11216.6|11208.4|11206.4|944
1651801800000|2022-05-06 01:50:00|11211.2|11209.2|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|831
1651802100000|2022-05-06 01:55:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11208.4|11206.4|739
1651802400000|2022-05-06 02:00:00|11213.9|11211.9|11213.1|11211.1|11216.2|11214.2|11213.1|11211.1|558
1651802700000|2022-05-06 02:05:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11208.4|11206.4|939
1651803000000|2022-05-06 02:10:00|11210.8|11208.8|11210.8|11208.8|11212.7|11210.7|11210|11208|267
1651803300000|2022-05-06 02:15:00|11211.5|11209.5|11213.1|11211.1|11214.7|11212.7|11211.5|11209.5|425
1651803600000|2022-05-06 02:20:00|11212.3|11210.3|11210.4|11208.4|11213.1|11211.1|11210.4|11208.4|613
1651803900000|2022-05-06 02:25:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11210|11208|607
1651804200000|2022-05-06 02:30:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|286
1651804500000|2022-05-06 02:35:00|11213.9|11211.9|11217|11215|11217|11215|11213.9|11211.9|324
1651804800000|2022-05-06 02:40:00|11216.2|11214.2|11215.8|11213.8|11217|11215|11215.5|11213.5|384
1651805100000|2022-05-06 02:45:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|716
1651805400000|2022-05-06 02:50:00|11216.2|11214.2|11218.6|11216.6|11218.6|11216.6|11215.5|11213.5|517
1651805700000|2022-05-06 02:55:00|11219.4|11217.4|11220.1|11218.1|11222.5|11220.5|11217|11215|577
1651806000000|2022-05-06 03:00:00|11220.5|11218.5|11222.5|11220.5|11222.5|11220.5|11220.1|11218.1|254
1651806300000|2022-05-06 03:05:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|329
1651806600000|2022-05-06 03:10:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.9|11218.9|365
1651806900000|2022-05-06 03:15:00|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|213
1651807200000|2022-05-06 03:20:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|255
1651807500000|2022-05-06 03:25:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|298
1651807800000|2022-05-06 03:30:00|11224.8|11222.8|11223.3|11221.3|11226.4|11224.4|11222.5|11220.5|308
1651808100000|2022-05-06 03:35:00|11222.5|11220.5|11221.7|11219.7|11224|11222|11221.7|11219.7|243
1651808400000|2022-05-06 03:40:00|11220.9|11218.9|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|224
1651808700000|2022-05-06 03:45:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|87
1651809000000|2022-05-06 03:50:00|11220.1|11218.1|11219.8|11217.8|11220.9|11218.9|11219.8|11217.8|50
1651809300000|2022-05-06 03:55:00|11220.1|11218.1|11220.5|11218.5|11220.9|11218.9|11220.1|11218.1|44
1651809600000|2022-05-06 04:00:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|85
1651809900000|2022-05-06 04:05:00|11220.5|11218.5|11221.7|11219.7|11222.1|11220.1|11219.4|11217.4|117
1651810200000|2022-05-06 04:10:00|11222.5|11220.5|11222.9|11220.9|11224|11222|11221.7|11219.7|253
1651810500000|2022-05-06 04:15:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|114
1651810800000|2022-05-06 04:20:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|166
1651811100000|2022-05-06 04:25:00|11224|11222|11224.4|11222.4|11225.6|11223.6|11224|11222|123
1651811400000|2022-05-06 04:30:00|11224|11222|11225.2|11223.2|11225.6|11223.6|11224|11222|132
1651811700000|2022-05-06 04:35:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|141
1651812000000|2022-05-06 04:40:00|11224.8|11222.8|11225.6|11223.6|11228|11226|11224.8|11222.8|1239
1651812300000|2022-05-06 04:45:00|11226.4|11224.4|11224.4|11222.4|11226.4|11224.4|11224|11222|436
1651812600000|2022-05-06 04:50:00|11224.8|11222.8|11227.2|11225.2|11227.6|11225.6|11224.8|11222.8|117
1651812900000|2022-05-06 04:55:00|11227.6|11225.6|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|319
1651813200000|2022-05-06 05:00:00|11226.8|11224.8|11224.8|11222.8|11226.8|11224.8|11224|11222|189
1651813500000|2022-05-06 05:05:00|11225.2|11223.2|11227.6|11225.6|11228|11226|11224.8|11222.8|227
1651813800000|2022-05-06 05:10:00|11227.2|11225.2|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|390
1651814100000|2022-05-06 05:15:00|11228|11226|11224|11222|11228|11226|11224|11222|333
1651814400000|2022-05-06 05:20:00|11224.4|11222.4|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|926
1651814700000|2022-05-06 05:25:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|225
1651815000000|2022-05-06 05:30:00|11224.4|11222.4|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|93
1651815300000|2022-05-06 05:35:00|11224|11222|11224|11222|11224|11222|11223.3|11221.3|230
1651815600000|2022-05-06 05:40:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|274
1651815900000|2022-05-06 05:45:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|107
1651816200000|2022-05-06 05:50:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|111
1651816500000|2022-05-06 05:55:00|11223.3|11221.3|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|203
1651816800000|2022-05-06 06:00:00|11223.3|11221.3|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|933
1651817100000|2022-05-06 06:05:00|11223.7|11221.7|11228.7|11226.7|11230.3|11228.3|11223.7|11221.7|1358
1651817400000|2022-05-06 06:10:00|11228|11226|11228.7|11226.7|11230.3|11228.3|11228|11226|560
1651817700000|2022-05-06 06:15:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11228.7|11226.7|988
1651818000000|2022-05-06 06:20:00|11232.3|11230.3|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|934
1651818300000|2022-05-06 06:25:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|882
1651818600000|2022-05-06 06:30:00|11232.6|11230.6|11235|11233|11235|11233|11228.7|11226.7|1759
1651818900000|2022-05-06 06:35:00|11234.2|11232.2|11231.1|11229.1|11234.2|11232.2|11231.1|11229.1|964
1651819200000|2022-05-06 06:40:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|1222
1651819500000|2022-05-06 06:45:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11228|11226|1423
1651819800000|2022-05-06 06:50:00|11231.1|11229.1|11230.3|11228.3|11232.6|11230.6|11229.9|11227.9|1955
1651820100000|2022-05-06 06:55:00|11229.5|11227.5|11222.5|11220.5|11230.3|11228.3|11222.5|11220.5|2063
1651820400000|2022-05-06 07:00:00|11223.3|11221.3|11225.6|11223.6|11228|11226|11222.5|11220.5|1080
1651820700000|2022-05-06 07:05:00|11226.4|11224.4|11228|11226|11230.3|11228.3|11225.6|11223.6|2745
1651821000000|2022-05-06 07:10:00|11227.6|11225.6|11224|11222|11228|11226|11220.9|11218.9|2233
1651821300000|2022-05-06 07:15:00|11223.7|11221.7|11225.6|11223.6|11226.4|11224.4|11221.7|11219.7|977
1651821600000|2022-05-06 07:20:00|11226.4|11224.4|11225.6|11223.6|11228.7|11226.7|11224.8|11222.8|1052
1651821900000|2022-05-06 07:25:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11225.6|11223.6|763
1651822200000|2022-05-06 07:30:00|11227.2|11225.2|11224|11222|11227.2|11225.2|11220.9|11218.9|1749
1651822500000|2022-05-06 07:35:00|11223.3|11221.3|11226.4|11224.4|11226.4|11224.4|11222.9|11220.9|644
1651822800000|2022-05-06 07:40:00|11226.8|11224.8|11224|11222|11228.7|11226.7|11224|11222|1943
1651823100000|2022-05-06 07:45:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|1312
1651823400000|2022-05-06 07:50:00|11225.2|11223.2|11223.3|11221.3|11228.7|11226.7|11221.7|11219.7|944
1651823700000|2022-05-06 07:55:00|11223.7|11221.7|11220.9|11218.9|11224|11222|11220.1|11218.1|1007
1651824000000|2022-05-06 08:00:00|11220.1|11218.1|11222.5|11220.5|11223.3|11221.3|11218.6|11216.6|2495
1651824300000|2022-05-06 08:05:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11220.1|11218.1|1029
1651824600000|2022-05-06 08:10:00|11223.3|11221.3|11224|11222|11224|11222|11221.7|11219.7|527
1651824900000|2022-05-06 08:15:00|11223.3|11221.3|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|572
1651825200000|2022-05-06 08:20:00|11223.3|11221.3|11221.7|11219.7|11224.8|11222.8|11221.7|11219.7|704
1651825500000|2022-05-06 08:25:00|11222.5|11220.5|11220.9|11218.9|11224.8|11222.8|11220.9|11218.9|1204
1651825800000|2022-05-06 08:30:00|11220.1|11218.1|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|1699
1651826100000|2022-05-06 08:35:00|11221.3|11219.3|11220.9|11218.9|11223.3|11221.3|11220.9|11218.9|495
1651826400000|2022-05-06 08:40:00|11220.5|11218.5|11221.7|11219.7|11221.7|11219.7|11217|11215|1316
1651826700000|2022-05-06 08:45:00|11220.9|11218.9|11225.6|11223.6|11225.6|11223.6|11220.9|11218.9|763
1651827000000|2022-05-06 08:50:00|11225.2|11223.2|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|641
1651827300000|2022-05-06 08:55:00|11226.4|11224.4|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|879
1651827600000|2022-05-06 09:00:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11222.5|11220.5|1207
1651827900000|2022-05-06 09:05:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11221.7|11219.7|834
1651828200000|2022-05-06 09:10:00|11223.7|11221.7|11223.3|11221.3|11224|11222|11220.9|11218.9|1021
1651828500000|2022-05-06 09:15:00|11222.5|11220.5|11224|11222|11224.4|11222.4|11221.7|11219.7|418
1651828800000|2022-05-06 09:20:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|1104
1651829100000|2022-05-06 09:25:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224|11222|1224
1651829400000|2022-05-06 09:30:00|11224|11222|11222.5|11220.5|11225.6|11223.6|11222.5|11220.5|1248
1651829700000|2022-05-06 09:35:00|11221.7|11219.7|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|2117
1651830000000|2022-05-06 09:40:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|743
1651830300000|2022-05-06 09:45:00|11222.1|11220.1|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|387
1651830600000|2022-05-06 09:50:00|11222.9|11220.9|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|670
1651830900000|2022-05-06 09:55:00|11224|11222|11222.9|11220.9|11226.4|11224.4|11222.5|11220.5|432
1651831200000|2022-05-06 10:00:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|1058
1651831500000|2022-05-06 10:05:00|11223.3|11221.3|11220.1|11218.1|11224|11222|11220.1|11218.1|252
1651831800000|2022-05-06 10:10:00|11220.9|11218.9|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|213
1651832100000|2022-05-06 10:15:00|11221.7|11219.7|11218.6|11216.6|11222.5|11220.5|11217.8|11215.8|1241
1651832400000|2022-05-06 10:20:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|819
1651832700000|2022-05-06 10:25:00|11221.7|11219.7|11223.3|11221.3|11224|11222|11220.9|11218.9|681
1651833000000|2022-05-06 10:30:00|11223.7|11221.7|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|519
1651833300000|2022-05-06 10:35:00|11224.4|11222.4|11224.8|11222.8|11226.4|11224.4|11223.3|11221.3|515
1651833600000|2022-05-06 10:40:00|11225.6|11223.6|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|745
1651833900000|2022-05-06 10:45:00|11224|11222|11223.3|11221.3|11224|11222|11222.5|11220.5|269
1651834200000|2022-05-06 10:50:00|11222.9|11220.9|11225.6|11223.6|11225.6|11223.6|11222.5|11220.5|429
1651834500000|2022-05-06 10:55:00|11226.4|11224.4|11227.2|11225.2|11228.3|11226.3|11225.6|11223.6|751
1651834800000|2022-05-06 11:00:00|11228|11226|11223.3|11221.3|11228|11226|11223.3|11221.3|914
1651835100000|2022-05-06 11:05:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|634
1651835400000|2022-05-06 11:10:00|11220.9|11218.9|11217.8|11215.8|11222.5|11220.5|11217.8|11215.8|733
1651835700000|2022-05-06 11:15:00|11218.2|11216.2|11219.4|11217.4|11220.1|11218.1|11217.8|11215.8|854
1651836000000|2022-05-06 11:20:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|547
1651836300000|2022-05-06 11:25:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11217.8|11215.8|1585
1651836600000|2022-05-06 11:30:00|11220.9|11218.9|11217|11215|11220.9|11218.9|11215.5|11213.5|2891
1651836900000|2022-05-06 11:35:00|11216.6|11214.6|11220.1|11218.1|11221.7|11219.7|11216.6|11214.6|2059
1651837200000|2022-05-06 11:40:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|1113
1651837500000|2022-05-06 11:45:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|934
1651837800000|2022-05-06 11:50:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1371
1651838100000|2022-05-06 11:55:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11219.4|11217.4|728
1651838400000|2022-05-06 12:00:00|11220.9|11218.9|11219.4|11217.4|11221.7|11219.7|11218.6|11216.6|1014
1651838700000|2022-05-06 12:05:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217|11215|1554
1651839000000|2022-05-06 12:10:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217|11215|2521
1651839300000|2022-05-06 12:15:00|11219|11217|11218.6|11216.6|11220.1|11218.1|11217|11215|4398
1651839600000|2022-05-06 12:20:00|11219.4|11217.4|11224.8|11222.8|11224.8|11222.8|11218.6|11216.6|5257
1651839900000|2022-05-06 12:25:00|11224.4|11222.4|11226.8|11224.8|11228.7|11226.7|11223.3|11221.3|4669
1651840200000|2022-05-06 12:30:00|11237.7|11235.7|11234.2|11232.2|11243.6|11241.6|11222.5|11220.5|12818
1651840500000|2022-05-06 12:35:00|11234.6|11232.6|11235|11233|11239.7|11237.7|11231.9|11229.9|7335
1651840800000|2022-05-06 12:40:00|11235.8|11233.8|11231.1|11229.1|11242|11240|11230.3|11228.3|5436
1651841100000|2022-05-06 12:45:00|11230.3|11228.3|11217.8|11215.8|11231.1|11229.1|11217.4|11215.4|6440
1651841400000|2022-05-06 12:50:00|11218.6|11216.6|11210|11208|11219.4|11217.4|11206.1|11204.1|8721
1651841700000|2022-05-06 12:55:00|11209.6|11207.6|11203.7|11201.7|11213.1|11211.1|11203.7|11201.7|6848
1651842000000|2022-05-06 13:00:00|11204.5|11202.5|11203.7|11201.7|11209.2|11207.2|11203|11201|5237
1651842300000|2022-05-06 13:05:00|11204.5|11202.5|11207.6|11205.6|11209.2|11207.2|11203.7|11201.7|4108
1651842600000|2022-05-06 13:10:00|11208.4|11206.4|11214.7|11212.7|11215.5|11213.5|11206.9|11204.9|5553
1651842900000|2022-05-06 13:15:00|11215.1|11213.1|11215.5|11213.5|11217|11215|11212.3|11210.3|4120
1651843200000|2022-05-06 13:20:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11210|11208|3206
1651843500000|2022-05-06 13:25:00|11213.1|11211.1|11218.6|11216.6|11219.4|11217.4|11213.1|11211.1|3776
1651843800000|2022-05-06 13:30:00|11217|11215|11212.3|11210.3|11217|11215|11210|11208|3944
1651844100000|2022-05-06 13:35:00|11211.9|11209.9|11219.4|11217.4|11219.4|11217.4|11211.5|11209.5|4104
1651844400000|2022-05-06 13:40:00|11218.6|11216.6|11226.4|11224.4|11228|11226|11218.6|11216.6|5041
1651844700000|2022-05-06 13:45:00|11227.2|11225.2|11237.3|11235.3|11239.7|11237.7|11225.6|11223.6|7136
1651845000000|2022-05-06 13:50:00|11236.5|11234.5|11249|11247|11252.2|11250.2|11234.2|11232.2|10269
1651845300000|2022-05-06 13:55:00|11249.8|11247.8|11247.5|11245.5|11250.6|11248.6|11244.4|11242.4|10086
1651845600000|2022-05-06 14:00:00|11247.9|11245.9|11249.8|11247.8|11250.6|11248.6|11245.1|11243.1|7502
1651845900000|2022-05-06 14:05:00|11250.6|11248.6|11245.9|11243.9|11250.6|11248.6|11242|11240|7377
1651846200000|2022-05-06 14:10:00|11246.7|11244.7|11246.7|11244.7|11251.4|11249.4|11245.9|11243.9|9323
1651846500000|2022-05-06 14:15:00|11247.5|11245.5|11243.6|11241.6|11247.5|11245.5|11240.5|11238.5|4029
1651846800000|2022-05-06 14:20:00|11242.8|11240.8|11238.1|11236.1|11243.6|11241.6|11237.3|11235.3|4237
1651847100000|2022-05-06 14:25:00|11237.3|11235.3|11242.8|11240.8|11244.4|11242.4|11237.3|11235.3|4282
1651847400000|2022-05-06 14:30:00|11242|11240|11238.9|11236.9|11243.6|11241.6|11236.5|11234.5|3119
1651847700000|2022-05-06 14:35:00|11239.3|11237.3|11234.2|11232.2|11240.5|11238.5|11233.4|11231.4|3459
1651848000000|2022-05-06 14:40:00|11235|11233|11232.6|11230.6|11235.8|11233.8|11229.5|11227.5|5310
1651848300000|2022-05-06 14:45:00|11231.9|11229.9|11230.3|11228.3|11233.4|11231.4|11228.7|11226.7|2194
1651848600000|2022-05-06 14:50:00|11231.1|11229.1|11229.1|11227.1|11233.4|11231.4|11229.1|11227.1|2396
1651848900000|2022-05-06 14:55:00|11228.7|11226.7|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|2572
1651849200000|2022-05-06 15:00:00|11232.6|11230.6|11228|11226|11233.4|11231.4|11226.4|11224.4|3062
1651849500000|2022-05-06 15:05:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11224|11222|2664
1651849800000|2022-05-06 15:10:00|11229.5|11227.5|11228|11226|11231.9|11229.9|11227.2|11225.2|2212
1651850100000|2022-05-06 15:15:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|2462
1651850400000|2022-05-06 15:20:00|11230.3|11228.3|11230.3|11228.3|11232.6|11230.6|11228.7|11226.7|2485
1651850700000|2022-05-06 15:25:00|11231.1|11229.1|11235|11233|11235.8|11233.8|11230.3|11228.3|3324
1651851000000|2022-05-06 15:30:00|11235.8|11233.8|11238.9|11236.9|11239.7|11237.7|11235|11233|2370
1651851300000|2022-05-06 15:35:00|11238.5|11236.5|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|993
1651851600000|2022-05-06 15:40:00|11237.3|11235.3|11236.5|11234.5|11240.5|11238.5|11235.8|11233.8|2752
1651851900000|2022-05-06 15:45:00|11237.3|11235.3|11238.9|11236.9|11241.2|11239.2|11235.8|11233.8|1433
1651852200000|2022-05-06 15:50:00|11238.1|11236.1|11241.2|11239.2|11242|11240|11238.1|11236.1|1272
1651852500000|2022-05-06 15:55:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|629
1651852800000|2022-05-06 16:00:00|11238.9|11236.9|11242|11240|11242|11240|11238.9|11236.9|2541
1651853100000|2022-05-06 16:05:00|11241.2|11239.2|11238.1|11236.1|11241.2|11239.2|11237.3|11235.3|2410
1651853400000|2022-05-06 16:10:00|11237.3|11235.3|11240.5|11238.5|11241.2|11239.2|11237.3|11235.3|1561
1651853700000|2022-05-06 16:15:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|1364
1651854000000|2022-05-06 16:20:00|11242.8|11240.8|11241.2|11239.2|11243.6|11241.6|11240.5|11238.5|2251
1651854300000|2022-05-06 16:25:00|11240.5|11238.5|11242|11240|11242.4|11240.4|11239.7|11237.7|1275
1651854600000|2022-05-06 16:30:00|11242.4|11240.4|11243.6|11241.6|11244.4|11242.4|11242|11240|2230
1651854900000|2022-05-06 16:35:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1042
1651855200000|2022-05-06 16:40:00|11242.8|11240.8|11240.5|11238.5|11244|11242|11240.5|11238.5|2035
1651855500000|2022-05-06 16:45:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|771
1651855800000|2022-05-06 16:50:00|11239.7|11237.7|11235.8|11233.8|11239.7|11237.7|11235.8|11233.8|1750
1651856100000|2022-05-06 16:55:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|1871
1651856400000|2022-05-06 17:00:00|11236.2|11234.2|11232.6|11230.6|11236.5|11234.5|11231.9|11229.9|3616
1651856700000|2022-05-06 17:05:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|1950
1651857000000|2022-05-06 17:10:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1795
1651857300000|2022-05-06 17:15:00|11229.5|11227.5|11232.6|11230.6|11234.2|11232.2|11229.5|11227.5|1470
1651857600000|2022-05-06 17:20:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|2257
1651857900000|2022-05-06 17:25:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1479
1651858200000|2022-05-06 17:30:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|1260
1651858500000|2022-05-06 17:35:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1617
1651858800000|2022-05-06 17:40:00|11228.7|11226.7|11227.6|11225.6|11229.9|11227.9|11227.2|11225.2|1486
1651859100000|2022-05-06 17:45:00|11227.2|11225.2|11226.4|11224.4|11228|11226|11225.6|11223.6|3389
1651859400000|2022-05-06 17:50:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|1993
1651859700000|2022-05-06 17:55:00|11227.2|11225.2|11224.8|11222.8|11228|11226|11224|11222|1710
1651860000000|2022-05-06 18:00:00|11224.4|11222.4|11227.2|11225.2|11228.7|11226.7|11224|11222|2930
1651860300000|2022-05-06 18:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11225.6|11223.6|1867
1651860600000|2022-05-06 18:10:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|2813
1651860900000|2022-05-06 18:15:00|11224.8|11222.8|11227.2|11225.2|11228|11226|11224.8|11222.8|2212
1651861200000|2022-05-06 18:20:00|11227.6|11225.6|11229.5|11227.5|11229.5|11227.5|11227.6|11225.6|1776
1651861500000|2022-05-06 18:25:00|11230.3|11228.3|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|1892
1651861800000|2022-05-06 18:30:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|1947
1651862100000|2022-05-06 18:35:00|11229.1|11227.1|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|1472
1651862400000|2022-05-06 18:40:00|11225.6|11223.6|11229.5|11227.5|11229.5|11227.5|11225.6|11223.6|1821
1651862700000|2022-05-06 18:45:00|11229.1|11227.1|11227.2|11225.2|11229.5|11227.5|11226.4|11224.4|1829
1651863000000|2022-05-06 18:50:00|11228|11226|11226.4|11224.4|11228|11226|11225.6|11223.6|2876
1651863300000|2022-05-06 18:55:00|11227.2|11225.2|11220.9|11218.9|11227.2|11225.2|11220.9|11218.9|3005
1651863600000|2022-05-06 19:00:00|11221.7|11219.7|11221.7|11219.7|11224|11222|11220.9|11218.9|3914
1651863900000|2022-05-06 19:05:00|11220.9|11218.9|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|3669
1651864200000|2022-05-06 19:10:00|11220.9|11218.9|11224|11222|11224|11222|11220.1|11218.1|2740
1651864500000|2022-05-06 19:15:00|11223.3|11221.3|11211.5|11209.5|11223.3|11221.3|11210.8|11208.8|6923
1651864800000|2022-05-06 19:20:00|11212.3|11210.3|11211.5|11209.5|11213.9|11211.9|11210|11208|6450
1651865100000|2022-05-06 19:25:00|11210.8|11208.8|11213.1|11211.1|11213.9|11211.9|11210|11208|5110
1651865400000|2022-05-06 19:30:00|11212.3|11210.3|11214.7|11212.7|11217|11215|11211.5|11209.5|3614
1651865700000|2022-05-06 19:35:00|11213.9|11211.9|11214.7|11212.7|11216.2|11214.2|11213.1|11211.1|2237
1651866000000|2022-05-06 19:40:00|11213.9|11211.9|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|2644
1651866300000|2022-05-06 19:45:00|11218.6|11216.6|11213.9|11211.9|11218.6|11216.6|11213.1|11211.1|2593
1651866600000|2022-05-06 19:50:00|11213.1|11211.1|11215.5|11213.5|11216.2|11214.2|11213.1|11211.1|1529
1651866900000|2022-05-06 19:55:00|11214.7|11212.7|11214.7|11212.7|11217|11215|11214.7|11212.7|3576
1651867200000|2022-05-06 20:00:00|11213.9|11211.9|11211.5|11209.5|11215.5|11213.5|11210.8|11208.8|3643
1651867500000|2022-05-06 20:05:00|11211.2|11209.2|11210.8|11208.8|11211.5|11209.5|11210|11208|1452
1651867800000|2022-05-06 20:10:00|11210|11208|11210|11208|11211.5|11209.5|11210|11208|1628
1651868100000|2022-05-06 20:15:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11209.2|11207.2|1326
1651868400000|2022-05-06 20:20:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|950
1651868700000|2022-05-06 20:25:00|11206.9|11204.9|11206.9|11204.9|11209.2|11207.2|11206.1|11204.1|951
1651869000000|2022-05-06 20:30:00|11207.6|11205.6|11210|11208|11210.8|11208.8|11206.9|11204.9|2370
1651869300000|2022-05-06 20:35:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11208.8|11206.8|859
1651869600000|2022-05-06 20:40:00|11207.6|11205.6|11206.1|11204.1|11208.4|11206.4|11206.1|11204.1|1376
1651869900000|2022-05-06 20:45:00|11206.9|11204.9|11204.5|11202.5|11208.4|11206.4|11204.5|11202.5|1757
1651870200000|2022-05-06 20:50:00|11204.1|11202.1|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|1578
1651870500000|2022-05-06 20:55:00|11203|11201|11204.5|11202.5|11206.1|11204.1|11203|11201|1578
1652047200000|2022-05-08 22:00:00|11211.5|11209.5|11208.4|11206.4|11213.1|11211.1|11205.3|11203.3|920
1652047500000|2022-05-08 22:05:00|11208|11206|11203|11201|11208.4|11206.4|11201.4|11199.4|876
1652047800000|2022-05-08 22:10:00|11202.2|11200.2|11194.4|11192.4|11202.2|11200.2|11194.4|11192.4|681
1652048100000|2022-05-08 22:15:00|11194.8|11192.8|11198.3|11196.3|11198.3|11196.3|11192.8|11190.8|1941
1652048400000|2022-05-08 22:20:00|11197.5|11195.5|11199.8|11197.8|11200.6|11198.6|11197.5|11195.5|364
1652048700000|2022-05-08 22:25:00|11199.4|11197.4|11201.4|11199.4|11202.2|11200.2|11199|11197|111
1652049000000|2022-05-08 22:30:00|11202.2|11200.2|11201.4|11199.4|11203.7|11201.7|11199.8|11197.8|629
1652049300000|2022-05-08 22:35:00|11201.8|11199.8|11202.6|11200.6|11203|11201|11200.6|11198.6|264
1652049600000|2022-05-08 22:40:00|11202.2|11200.2|11197.5|11195.5|11202.2|11200.2|11196.3|11194.3|1126
1652049900000|2022-05-08 22:45:00|11197.9|11195.9|11199|11197|11199|11197|11197.5|11195.5|254
1652050200000|2022-05-08 22:50:00|11199.8|11197.8|11199|11197|11201|11199|11198.3|11196.3|324
1652050500000|2022-05-08 22:55:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|82
1652050800000|2022-05-08 23:00:00|11200.6|11198.6|11198.3|11196.3|11201.4|11199.4|11198.3|11196.3|119
1652051100000|2022-05-08 23:05:00|11197.5|11195.5|11199.8|11197.8|11199.8|11197.8|11197.5|11195.5|111
1652051400000|2022-05-08 23:10:00|11199.4|11197.4|11201.4|11199.4|11201.4|11199.4|11199.4|11197.4|55
1652051700000|2022-05-08 23:15:00|11201.8|11199.8|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|183
1652052000000|2022-05-08 23:20:00|11201|11199|11201.4|11199.4|11201.8|11199.8|11199.8|11197.8|680
1652052300000|2022-05-08 23:25:00|11202.2|11200.2|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|377
1652052600000|2022-05-08 23:30:00|11205.3|11203.3|11203.7|11201.7|11206.1|11204.1|11203.7|11201.7|642
1652052900000|2022-05-08 23:35:00|11203.3|11201.3|11204.5|11202.5|11205.3|11203.3|11202.6|11200.6|114
1652053200000|2022-05-08 23:40:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|94
1652053500000|2022-05-08 23:45:00|11205.3|11203.3|11203|11201|11206.1|11204.1|11201.8|11199.8|294
1652053800000|2022-05-08 23:50:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|138
1652054100000|2022-05-08 23:55:00|11201.8|11199.8|11203.7|11201.7|11204.5|11202.5|11201.8|11199.8|301
1652054400000|2022-05-09 00:00:00|11204.1|11202.1|11206.1|11204.1|11206.5|11204.5|11201.8|11199.8|800
1652054700000|2022-05-09 00:05:00|11206.9|11204.9|11203|11201|11206.9|11204.9|11203|11201|351
1652055000000|2022-05-09 00:10:00|11201.4|11199.4|11202.6|11200.6|11203|11201|11199.8|11197.8|268
1652055300000|2022-05-09 00:15:00|11203|11201|11197.5|11195.5|11204.5|11202.5|11196.7|11194.7|600
1652055600000|2022-05-09 00:20:00|11197.9|11195.9|11198.7|11196.7|11201|11199|11197.5|11195.5|432
1652055900000|2022-05-09 00:25:00|11198.3|11196.3|11204.5|11202.5|11205.3|11203.3|11198.3|11196.3|1044
1652056200000|2022-05-09 00:30:00|11203.7|11201.7|11207.6|11205.6|11209.2|11207.2|11203.7|11201.7|727
1652056500000|2022-05-09 00:35:00|11208|11206|11208.4|11206.4|11211.5|11209.5|11207.6|11205.6|923
1652056800000|2022-05-09 00:40:00|11207.6|11205.6|11209.6|11207.6|11211.5|11209.5|11207.6|11205.6|292
1652057100000|2022-05-09 00:45:00|11210|11208|11210|11208|11211.5|11209.5|11209.2|11207.2|165
1652057400000|2022-05-09 00:50:00|11209.2|11207.2|11212.3|11210.3|11215.5|11213.5|11209.2|11207.2|775
1652057700000|2022-05-09 00:55:00|11212.7|11210.7|11212.3|11210.3|11213.1|11211.1|11210|11208|734
1652058000000|2022-05-09 01:00:00|11212.7|11210.7|11214.3|11212.3|11215.5|11213.5|11210|11208|701
1652058300000|2022-05-09 01:05:00|11214.7|11212.7|11213.1|11211.1|11215.5|11213.5|11210.8|11208.8|729
1652058600000|2022-05-09 01:10:00|11212.3|11210.3|11215.5|11213.5|11215.5|11213.5|11210.8|11208.8|444
1652058900000|2022-05-09 01:15:00|11215.1|11213.1|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|392
1652059200000|2022-05-09 01:20:00|11212.7|11210.7|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|79
1652059500000|2022-05-09 01:25:00|11211.5|11209.5|11210|11208|11213.9|11211.9|11210|11208|251
1652059800000|2022-05-09 01:30:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210|11208|342
1652060100000|2022-05-09 01:35:00|11213.1|11211.1|11216.2|11214.2|11217|11215|11213.1|11211.1|505
1652060400000|2022-05-09 01:40:00|11217|11215|11217.8|11215.8|11219.4|11217.4|11217|11215|569
1652060700000|2022-05-09 01:45:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|1013
1652061000000|2022-05-09 01:50:00|11217|11215|11217|11215|11220.9|11218.9|11217|11215|620
1652061300000|2022-05-09 01:55:00|11216.2|11214.2|11218.2|11216.2|11218.6|11216.6|11214.7|11212.7|724
1652061600000|2022-05-09 02:00:00|11217.8|11215.8|11215.5|11213.5|11218.6|11216.6|11215.5|11213.5|476
1652061900000|2022-05-09 02:05:00|11214.7|11212.7|11214.7|11212.7|11214.7|11212.7|11213.1|11211.1|342
1652062200000|2022-05-09 02:10:00|11214.3|11212.3|11215.5|11213.5|11217|11215|11214.3|11212.3|161
1652062500000|2022-05-09 02:15:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11213.5|11211.5|179
1652062800000|2022-05-09 02:20:00|11214.7|11212.7|11213.9|11211.9|11214.7|11212.7|11212.7|11210.7|87
1652063100000|2022-05-09 02:25:00|11214.3|11212.3|11212.3|11210.3|11215.5|11213.5|11211.9|11209.9|394
1652063400000|2022-05-09 02:30:00|11213.1|11211.1|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|140
1652063700000|2022-05-09 02:35:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11210|11208|216
1652064000000|2022-05-09 02:40:00|11210.4|11208.4|11209.2|11207.2|11211.2|11209.2|11209.2|11207.2|326
1652064300000|2022-05-09 02:45:00|11208.4|11206.4|11206.1|11204.1|11208.4|11206.4|11205.3|11203.3|848
1652064600000|2022-05-09 02:50:00|11205.3|11203.3|11206.9|11204.9|11207.3|11205.3|11205.3|11203.3|226
1652064900000|2022-05-09 02:55:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|138
1652065200000|2022-05-09 03:00:00|11206.5|11204.5|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|361
1652065500000|2022-05-09 03:05:00|11207.6|11205.6|11205.3|11203.3|11207.6|11205.6|11205.3|11203.3|875
1652065800000|2022-05-09 03:10:00|11204.5|11202.5|11204.9|11202.9|11205.3|11203.3|11204.5|11202.5|100
1652066100000|2022-05-09 03:15:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|197
1652066400000|2022-05-09 03:20:00|11203.7|11201.7|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|151
1652066700000|2022-05-09 03:25:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|39
1652067000000|2022-05-09 03:30:00|11203.7|11201.7|11207.6|11205.6|11208|11206|11203|11201|237
1652067300000|2022-05-09 03:35:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|95
1652067600000|2022-05-09 03:40:00|11206.9|11204.9|11207.3|11205.3|11207.6|11205.6|11206.1|11204.1|55
1652067900000|2022-05-09 03:45:00|11207.6|11205.6|11205.3|11203.3|11207.6|11205.6|11204.9|11202.9|51
1652068200000|2022-05-09 03:50:00|11204.9|11202.9|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|122
1652068500000|2022-05-09 03:55:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|73
1652068800000|2022-05-09 04:00:00|11207.3|11205.3|11207.3|11205.3|11207.6|11205.6|11206.1|11204.1|50
1652069100000|2022-05-09 04:05:00|11207.6|11205.6|11210.4|11208.4|11210.8|11208.8|11207.6|11205.6|277
1652069400000|2022-05-09 04:10:00|11210|11208|11209.2|11207.2|11211.5|11209.5|11209.2|11207.2|182
1652069700000|2022-05-09 04:15:00|11210|11208|11208.8|11206.8|11210|11208|11208.4|11206.4|170
1652070000000|2022-05-09 04:20:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|137
1652070300000|2022-05-09 04:25:00|11207.6|11205.6|11210|11208|11210.8|11208.8|11207.6|11205.6|396
1652070600000|2022-05-09 04:30:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210|11208|146
1652070900000|2022-05-09 04:35:00|11210.4|11208.4|11210|11208|11210.8|11208.8|11209.2|11207.2|186
1652071200000|2022-05-09 04:40:00|11209.2|11207.2|11210.8|11208.8|11210.8|11208.8|11208.4|11206.4|89
1652071500000|2022-05-09 04:45:00|11211.2|11209.2|11209.6|11207.6|11211.5|11209.5|11208.8|11206.8|88
1652071800000|2022-05-09 04:50:00|11210|11208|11210|11208|11210|11208|11208.4|11206.4|47
1652072100000|2022-05-09 04:55:00|11209.2|11207.2|11210|11208|11210.8|11208.8|11209.2|11207.2|233
1652072400000|2022-05-09 05:00:00|11209.2|11207.2|11207.6|11205.6|11209.2|11207.2|11204.5|11202.5|1266
1652072700000|2022-05-09 05:05:00|11206.9|11204.9|11205.3|11203.3|11207.6|11205.6|11205.3|11203.3|153
1652073000000|2022-05-09 05:10:00|11206.1|11204.1|11206.9|11204.9|11207.6|11205.6|11204.5|11202.5|829
1652073300000|2022-05-09 05:15:00|11207.6|11205.6|11209.2|11207.2|11209.6|11207.6|11207.3|11205.3|204
1652073600000|2022-05-09 05:20:00|11209.6|11207.6|11207.6|11205.6|11209.6|11207.6|11207.6|11205.6|95
1652073900000|2022-05-09 05:25:00|11208|11206|11206.9|11204.9|11208.4|11206.4|11206.9|11204.9|91
1652074200000|2022-05-09 05:30:00|11207.6|11205.6|11207.6|11205.6|11210|11208|11207.3|11205.3|228
1652074500000|2022-05-09 05:35:00|11207.3|11205.3|11209.6|11207.6|11210|11208|11206.1|11204.1|670
1652074800000|2022-05-09 05:40:00|11210|11208|11210.8|11208.8|11211.2|11209.2|11208.4|11206.4|490
1652075100000|2022-05-09 05:45:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11208.4|11206.4|271
1652075400000|2022-05-09 05:50:00|11211.2|11209.2|11212.7|11210.7|11213.1|11211.1|11210.8|11208.8|398
1652075700000|2022-05-09 05:55:00|11213.1|11211.1|11213.5|11211.5|11214.7|11212.7|11213.1|11211.1|433
1652076000000|2022-05-09 06:00:00|11213.9|11211.9|11215.5|11213.5|11216.2|11214.2|11213.9|11211.9|748
1652076300000|2022-05-09 06:05:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11212.7|11210.7|405
1652076600000|2022-05-09 06:10:00|11213.5|11211.5|11215.1|11213.1|11215.5|11213.5|11212.3|11210.3|351
1652076900000|2022-05-09 06:15:00|11215.5|11213.5|11214.7|11212.7|11217|11215|11214.7|11212.7|587
1652077200000|2022-05-09 06:20:00|11214.3|11212.3|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|586
1652077500000|2022-05-09 06:25:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|302
1652077800000|2022-05-09 06:30:00|11216.2|11214.2|11213.1|11211.1|11216.2|11214.2|11212.3|11210.3|810
1652078100000|2022-05-09 06:35:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|210
1652078400000|2022-05-09 06:40:00|11212.3|11210.3|11207.6|11205.6|11212.3|11210.3|11207.6|11205.6|876
1652078700000|2022-05-09 06:45:00|11208.4|11206.4|11206.9|11204.9|11208.4|11206.4|11204.5|11202.5|1148
1652079000000|2022-05-09 06:50:00|11206.1|11204.1|11209.2|11207.2|11210.8|11208.8|11206.1|11204.1|2214
1652079300000|2022-05-09 06:55:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11207.6|11205.6|780
1652079600000|2022-05-09 07:00:00|11210.8|11208.8|11213.1|11211.1|11214.7|11212.7|11210|11208|832
1652079900000|2022-05-09 07:05:00|11213.5|11211.5|11210|11208|11213.9|11211.9|11209.2|11207.2|574
1652080200000|2022-05-09 07:10:00|11209.2|11207.2|11206.1|11204.1|11210.8|11208.8|11206.1|11204.1|768
1652080500000|2022-05-09 07:15:00|11206.5|11204.5|11202.2|11200.2|11206.5|11204.5|11200.6|11198.6|1625
1652080800000|2022-05-09 07:20:00|11203|11201|11200.6|11198.6|11203|11201|11199|11197|2456
1652081100000|2022-05-09 07:25:00|11201.4|11199.4|11197.5|11195.5|11202.2|11200.2|11196.7|11194.7|2290
1652081400000|2022-05-09 07:30:00|11198.3|11196.3|11197.5|11195.5|11199.8|11197.8|11196.7|11194.7|1229
1652081700000|2022-05-09 07:35:00|11198.3|11196.3|11199.8|11197.8|11199.8|11197.8|11197.5|11195.5|663
1652082000000|2022-05-09 07:40:00|11199.4|11197.4|11199|11197|11202.2|11200.2|11198.3|11196.3|1292
1652082300000|2022-05-09 07:45:00|11199.8|11197.8|11200.6|11198.6|11201.4|11199.4|11198.3|11196.3|704
1652082600000|2022-05-09 07:50:00|11200.2|11198.2|11204.5|11202.5|11206.1|11204.1|11200.2|11198.2|1166
1652082900000|2022-05-09 07:55:00|11204.9|11202.9|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|652
1652083200000|2022-05-09 08:00:00|11206.5|11204.5|11206.1|11204.1|11207.6|11205.6|11204.5|11202.5|2595
1652083500000|2022-05-09 08:05:00|11206.9|11204.9|11203|11201|11206.9|11204.9|11203|11201|701
1652083800000|2022-05-09 08:10:00|11203.3|11201.3|11206.1|11204.1|11206.1|11204.1|11203.3|11201.3|592
1652084100000|2022-05-09 08:15:00|11205.3|11203.3|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|767
1652084400000|2022-05-09 08:20:00|11206.1|11204.1|11204.5|11202.5|11206.1|11204.1|11203|11201|523
1652084700000|2022-05-09 08:25:00|11204.9|11202.9|11203.7|11201.7|11206.5|11204.5|11203.7|11201.7|364
1652085000000|2022-05-09 08:30:00|11203.3|11201.3|11206.1|11204.1|11206.9|11204.9|11203.3|11201.3|1017
1652085300000|2022-05-09 08:35:00|11205.3|11203.3|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|878
1652085600000|2022-05-09 08:40:00|11203.7|11201.7|11203.3|11201.3|11204.5|11202.5|11203|11201|712
1652085900000|2022-05-09 08:45:00|11203.7|11201.7|11203.3|11201.3|11205.3|11203.3|11203|11201|404
1652086200000|2022-05-09 08:50:00|11203.7|11201.7|11199.8|11197.8|11203.7|11201.7|11199.8|11197.8|733
1652086500000|2022-05-09 08:55:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|1081
1652086800000|2022-05-09 09:00:00|11202.2|11200.2|11203|11201|11203.7|11201.7|11201.4|11199.4|1227
1652087100000|2022-05-09 09:05:00|11203.7|11201.7|11203.7|11201.7|11205.3|11203.3|11202.2|11200.2|1139
1652087400000|2022-05-09 09:10:00|11204.5|11202.5|11200.6|11198.6|11205.3|11203.3|11200.6|11198.6|846
1652087700000|2022-05-09 09:15:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|455
1652088000000|2022-05-09 09:20:00|11202.2|11200.2|11204.5|11202.5|11204.5|11202.5|11200.6|11198.6|897
1652088300000|2022-05-09 09:25:00|11205.3|11203.3|11202.2|11200.2|11205.3|11203.3|11202.2|11200.2|609
1652088600000|2022-05-09 09:30:00|11203|11201|11203.7|11201.7|11203.7|11201.7|11202.2|11200.2|1213
1652088900000|2022-05-09 09:35:00|11204.5|11202.5|11202.2|11200.2|11205.3|11203.3|11201.4|11199.4|903
1652089200000|2022-05-09 09:40:00|11202.6|11200.6|11201.4|11199.4|11204.1|11202.1|11201|11199|648
1652089500000|2022-05-09 09:45:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|3735
1652089800000|2022-05-09 09:50:00|11199|11197|11199|11197|11201.4|11199.4|11198.7|11196.7|1391
1652090100000|2022-05-09 09:55:00|11198.7|11196.7|11200.6|11198.6|11201.4|11199.4|11196.7|11194.7|1162
1652090400000|2022-05-09 10:00:00|11201.4|11199.4|11199.8|11197.8|11202.2|11200.2|11199|11197|1241
1652090700000|2022-05-09 10:05:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199|11197|1775
1652091000000|2022-05-09 10:10:00|11199|11197|11199|11197|11201.4|11199.4|11198.3|11196.3|1214
1652091300000|2022-05-09 10:15:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|493
1652091600000|2022-05-09 10:20:00|11197.5|11195.5|11201.4|11199.4|11202.2|11200.2|11196.7|11194.7|689
1652091900000|2022-05-09 10:25:00|11202.2|11200.2|11204.5|11202.5|11204.5|11202.5|11201.4|11199.4|814
1652092200000|2022-05-09 10:30:00|11204.1|11202.1|11204.5|11202.5|11205.3|11203.3|11203|11201|726
1652092500000|2022-05-09 10:35:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|316
1652092800000|2022-05-09 10:40:00|11206.1|11204.1|11210.8|11208.8|11211.2|11209.2|11205.3|11203.3|2205
1652093100000|2022-05-09 10:45:00|11211.5|11209.5|11207.6|11205.6|11212.3|11210.3|11206.9|11204.9|2292
1652093400000|2022-05-09 10:50:00|11208|11206|11210|11208|11210|11208|11207.6|11205.6|751
1652093700000|2022-05-09 10:55:00|11209.2|11207.2|11211.5|11209.5|11211.5|11209.5|11208|11206|874
1652094000000|2022-05-09 11:00:00|11210.8|11208.8|11210.8|11208.8|11213.1|11211.1|11210.8|11208.8|1425
1652094300000|2022-05-09 11:05:00|11211.2|11209.2|11210.8|11208.8|11215.5|11213.5|11210.8|11208.8|1684
1652094600000|2022-05-09 11:10:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11210|11208|1459
1652094900000|2022-05-09 11:15:00|11214.7|11212.7|11216.2|11214.2|11217|11215|11213.9|11211.9|1987
1652095200000|2022-05-09 11:20:00|11217|11215|11219.4|11217.4|11220.1|11218.1|11215.5|11213.5|3749
1652095500000|2022-05-09 11:25:00|11219.8|11217.8|11216.2|11214.2|11220.1|11218.1|11215.5|11213.5|1930
1652095800000|2022-05-09 11:30:00|11217|11215|11216.2|11214.2|11217|11215|11213.9|11211.9|813
1652096100000|2022-05-09 11:35:00|11217|11215|11214.7|11212.7|11217.8|11215.8|11214.7|11212.7|1208
1652096400000|2022-05-09 11:40:00|11213.9|11211.9|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|1620
1652096700000|2022-05-09 11:45:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|793
1652097000000|2022-05-09 11:50:00|11213.1|11211.1|11211.5|11209.5|11215.5|11213.5|11211.5|11209.5|1212
1652097300000|2022-05-09 11:55:00|11212.3|11210.3|11213.9|11211.9|11216.2|11214.2|11211.5|11209.5|1853
1652097600000|2022-05-09 12:00:00|11214.7|11212.7|11214.7|11212.7|11217.8|11215.8|11213.9|11211.9|3124
1652097900000|2022-05-09 12:05:00|11215.5|11213.5|11220.1|11218.1|11222.5|11220.5|11213.9|11211.9|6195
1652098200000|2022-05-09 12:10:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11217.8|11215.8|4163
1652098500000|2022-05-09 12:15:00|11221.7|11219.7|11217|11215|11223.3|11221.3|11215.5|11213.5|7516
1652098800000|2022-05-09 12:20:00|11217.8|11215.8|11222.5|11220.5|11224|11222|11215.5|11213.5|5674
1652099100000|2022-05-09 12:25:00|11221.7|11219.7|11226.4|11224.4|11227.2|11225.2|11221.7|11219.7|2981
1652099400000|2022-05-09 12:30:00|11227.2|11225.2|11231.9|11229.9|11231.9|11229.9|11226.4|11224.4|4941
1652099700000|2022-05-09 12:35:00|11231.1|11229.1|11227.2|11225.2|11231.1|11229.1|11226.4|11224.4|4723
1652100000000|2022-05-09 12:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|2834
1652100300000|2022-05-09 12:45:00|11228.7|11226.7|11233.4|11231.4|11235|11233|11228.7|11226.7|3604
1652100600000|2022-05-09 12:50:00|11232.6|11230.6|11235|11233|11235.8|11233.8|11231.9|11229.9|4918
1652100900000|2022-05-09 12:55:00|11234.6|11232.6|11235.8|11233.8|11237.3|11235.3|11232.6|11230.6|3536
1652101200000|2022-05-09 13:00:00|11236.5|11234.5|11238.9|11236.9|11239.7|11237.7|11235.8|11233.8|4989
1652101500000|2022-05-09 13:05:00|11239.7|11237.7|11235.8|11233.8|11239.7|11237.7|11235.8|11233.8|2405
1652101800000|2022-05-09 13:10:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2944
1652102100000|2022-05-09 13:15:00|11235.8|11233.8|11233.4|11231.4|11236.5|11234.5|11233.4|11231.4|2786
1652102400000|2022-05-09 13:20:00|11234.2|11232.2|11238.1|11236.1|11239.7|11237.7|11233.4|11231.4|4915
1652102700000|2022-05-09 13:25:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.9|11236.9|4762
1652103000000|2022-05-09 13:30:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|4087
1652103300000|2022-05-09 13:35:00|11240.5|11238.5|11242.8|11240.8|11244.4|11242.4|11240.5|11238.5|6998
1652103600000|2022-05-09 13:40:00|11243.6|11241.6|11240.5|11238.5|11244.4|11242.4|11238.9|11236.9|5436
1652103900000|2022-05-09 13:45:00|11240.8|11238.8|11242|11240|11243.6|11241.6|11238.9|11236.9|5273
1652104200000|2022-05-09 13:50:00|11242.8|11240.8|11242.8|11240.8|11245.1|11243.1|11242|11240|5156
1652104500000|2022-05-09 13:55:00|11242|11240|11242|11240|11244.4|11242.4|11242|11240|4823
1652104800000|2022-05-09 14:00:00|11242.8|11240.8|11242.8|11240.8|11245.1|11243.1|11242|11240|4513
1652105100000|2022-05-09 14:05:00|11242|11240|11247.5|11245.5|11249|11247|11241.2|11239.2|7489
1652105400000|2022-05-09 14:10:00|11248.3|11246.3|11242.8|11240.8|11248.3|11246.3|11242|11240|5227
1652105700000|2022-05-09 14:15:00|11243.6|11241.6|11239.7|11237.7|11244.4|11242.4|11239.7|11237.7|3445
1652106000000|2022-05-09 14:20:00|11240.5|11238.5|11240.5|11238.5|11242|11240|11238.9|11236.9|4679
1652106300000|2022-05-09 14:25:00|11239.7|11237.7|11238.1|11236.1|11242|11240|11238.1|11236.1|3452
1652106600000|2022-05-09 14:30:00|11238.9|11236.9|11243.6|11241.6|11244.4|11242.4|11238.1|11236.1|2327
1652106900000|2022-05-09 14:35:00|11244|11242|11247.5|11245.5|11247.5|11245.5|11243.6|11241.6|2886
1652107200000|2022-05-09 14:40:00|11247.1|11245.1|11250.6|11248.6|11250.6|11248.6|11245.9|11243.9|4217
1652107500000|2022-05-09 14:45:00|11249.8|11247.8|11247.5|11245.5|11251.4|11249.4|11247.5|11245.5|4693
1652107800000|2022-05-09 14:50:00|11246.7|11244.7|11249|11247|11250.6|11248.6|11245.9|11243.9|8835
1652108100000|2022-05-09 14:55:00|11249.8|11247.8|11253|11251|11255.7|11253.7|11248.3|11246.3|8908
1652108400000|2022-05-09 15:00:00|11253.7|11251.7|11257.6|11255.6|11258.4|11256.4|11253|11251|9397
1652108700000|2022-05-09 15:05:00|11258.4|11256.4|11263.1|11261.1|11263.1|11261.1|11258.4|11256.4|7551
1652109000000|2022-05-09 15:10:00|11262.3|11260.3|11263.1|11261.1|11263.1|11261.1|11260.8|11258.8|4714
1652109300000|2022-05-09 15:15:00|11263.9|11261.9|11267|11265|11267|11265|11262.3|11260.3|5114
1652109600000|2022-05-09 15:20:00|11267.8|11265.8|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|5430
1652109900000|2022-05-09 15:25:00|11267|11265|11263.9|11261.9|11267|11265|11263.1|11261.1|3902
1652110200000|2022-05-09 15:30:00|11263.1|11261.1|11263.1|11261.1|11266.2|11264.2|11262.3|11260.3|2564
1652110500000|2022-05-09 15:35:00|11262.3|11260.3|11256.9|11254.9|11262.3|11260.3|11256.9|11254.9|4739
1652110800000|2022-05-09 15:40:00|11256.1|11254.1|11260|11258|11260|11258|11256.1|11254.1|2980
1652111100000|2022-05-09 15:45:00|11259.6|11257.6|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|2382
1652111400000|2022-05-09 15:50:00|11261.5|11259.5|11258.4|11256.4|11262.3|11260.3|11257.6|11255.6|2996
1652111700000|2022-05-09 15:55:00|11259.2|11257.2|11256.1|11254.1|11259.2|11257.2|11254.5|11252.5|2934
1652112000000|2022-05-09 16:00:00|11255.7|11253.7|11256.9|11254.9|11258.4|11256.4|11255.3|11253.3|1352
1652112300000|2022-05-09 16:05:00|11256.1|11254.1|11250.2|11248.2|11256.9|11254.9|11249.8|11247.8|3620
1652112600000|2022-05-09 16:10:00|11249.8|11247.8|11253.7|11251.7|11253.7|11251.7|11249|11247|2545
1652112900000|2022-05-09 16:15:00|11253|11251|11253|11251|11254.5|11252.5|11250.6|11248.6|3227
1652113200000|2022-05-09 16:20:00|11252.2|11250.2|11250.6|11248.6|11253.7|11251.7|11250.6|11248.6|2094
1652113500000|2022-05-09 16:25:00|11251.4|11249.4|11256.1|11254.1|11256.9|11254.9|11250.6|11248.6|1845
1652113800000|2022-05-09 16:30:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|898
1652114100000|2022-05-09 16:35:00|11256.9|11254.9|11260|11258|11260|11258|11256.9|11254.9|1040
1652114400000|2022-05-09 16:40:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11257.6|11255.6|1268
1652114700000|2022-05-09 16:45:00|11258.4|11256.4|11262.3|11260.3|11262.3|11260.3|11258.4|11256.4|2047
1652115000000|2022-05-09 16:50:00|11261.5|11259.5|11262.3|11260.3|11264.7|11262.7|11261.5|11259.5|2326
1652115300000|2022-05-09 16:55:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11259.2|11257.2|2108
1652115600000|2022-05-09 17:00:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|1802
1652115900000|2022-05-09 17:05:00|11261.5|11259.5|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|2448
1652116200000|2022-05-09 17:10:00|11261.2|11259.2|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|3774
1652116500000|2022-05-09 17:15:00|11261.5|11259.5|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|1986
1652116800000|2022-05-09 17:20:00|11260|11258|11256.1|11254.1|11260|11258|11256.1|11254.1|2702
1652117100000|2022-05-09 17:25:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253.7|11251.7|2756
1652117400000|2022-05-09 17:30:00|11253.3|11251.3|11256.1|11254.1|11256.1|11254.1|11253.3|11251.3|1798
1652117700000|2022-05-09 17:35:00|11256.9|11254.9|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|2037
1652118000000|2022-05-09 17:40:00|11256.5|11254.5|11251.4|11249.4|11256.5|11254.5|11251.4|11249.4|4198
1652118300000|2022-05-09 17:45:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|2241
1652118600000|2022-05-09 17:50:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|4077
1652118900000|2022-05-09 17:55:00|11252.2|11250.2|11253|11251|11253.7|11251.7|11251.4|11249.4|2515
1652119200000|2022-05-09 18:00:00|11253.7|11251.7|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|584
1652119500000|2022-05-09 18:05:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.4|11249.4|2597
1652119800000|2022-05-09 18:10:00|11251.4|11249.4|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|1213
1652120100000|2022-05-09 18:15:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11252.2|11250.2|1721
1652120400000|2022-05-09 18:20:00|11251.4|11249.4|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|1472
1652120700000|2022-05-09 18:25:00|11254.1|11252.1|11253.7|11251.7|11255.3|11253.3|11253.7|11251.7|1409
1652121000000|2022-05-09 18:30:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11252.2|11250.2|893
1652121300000|2022-05-09 18:35:00|11251.4|11249.4|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|1144
1652121600000|2022-05-09 18:40:00|11254.5|11252.5|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|1480
1652121900000|2022-05-09 18:45:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253|11251|1449
1652122200000|2022-05-09 18:50:00|11253|11251|11254.5|11252.5|11254.5|11252.5|11253|11251|1730
1652122500000|2022-05-09 18:55:00|11253.7|11251.7|11256.1|11254.1|11257.6|11255.6|11253.7|11251.7|6225
1652122800000|2022-05-09 19:00:00|11255.3|11253.3|11259.2|11257.2|11259.2|11257.2|11255.3|11253.3|1993
1652123100000|2022-05-09 19:05:00|11260|11258|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|2071
1652123400000|2022-05-09 19:10:00|11263.1|11261.1|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|4218
1652123700000|2022-05-09 19:15:00|11263.1|11261.1|11264.7|11262.7|11265.5|11263.5|11263.1|11261.1|1563
1652124000000|2022-05-09 19:20:00|11265.5|11263.5|11269.4|11267.4|11270.9|11268.9|11265.5|11263.5|5621
1652124300000|2022-05-09 19:25:00|11268.6|11266.6|11269.4|11267.4|11271.7|11269.7|11267.8|11265.8|2434
1652124600000|2022-05-09 19:30:00|11270.1|11268.1|11274|11272|11275.6|11273.6|11268.6|11266.6|4147
1652124900000|2022-05-09 19:35:00|11273.7|11271.7|11275.6|11273.6|11277.2|11275.2|11273.3|11271.3|2308
1652125200000|2022-05-09 19:40:00|11276.4|11274.4|11277.2|11275.2|11278.7|11276.7|11275.6|11273.6|4232
1652125500000|2022-05-09 19:45:00|11278|11276|11274.8|11272.8|11281.1|11279.1|11274|11272|3658
1652125800000|2022-05-09 19:50:00|11274|11272|11274|11272|11275.6|11273.6|11274|11272|2800
1652126100000|2022-05-09 19:55:00|11274.8|11272.8|11276.4|11274.4|11276.4|11274.4|11273.3|11271.3|3334
1652126400000|2022-05-09 20:00:00|11276|11274|11275.6|11273.6|11277.2|11275.2|11273.3|11271.3|3440
1652126700000|2022-05-09 20:05:00|11274.8|11272.8|11274|11272|11274.8|11272.8|11273.3|11271.3|1884
1652127000000|2022-05-09 20:10:00|11273.3|11271.3|11270.1|11268.1|11274|11272|11268.6|11266.6|2237
1652127300000|2022-05-09 20:15:00|11269.4|11267.4|11270.1|11268.1|11271.7|11269.7|11269.4|11267.4|2501
1652127600000|2022-05-09 20:20:00|11269.4|11267.4|11270.1|11268.1|11272.5|11270.5|11267.8|11265.8|3178
1652127900000|2022-05-09 20:25:00|11270.9|11268.9|11270.9|11268.9|11270.9|11268.9|11268.6|11266.6|13492
1652128200000|2022-05-09 20:30:00|11272.5|11270.5|11272.5|11270.5|11274|11272|11271.7|11269.7|1520
1652128500000|2022-05-09 20:35:00|11271.7|11269.7|11273.3|11271.3|11274|11272|11271.7|11269.7|1643
1652128800000|2022-05-09 20:40:00|11274|11272|11273.7|11271.7|11275.6|11273.6|11273.7|11271.7|1436
1652129100000|2022-05-09 20:45:00|11274|11272|11273.3|11271.3|11274.4|11272.4|11271.7|11269.7|1393
1652129400000|2022-05-09 20:50:00|11272.5|11270.5|11272.5|11270.5|11273.3|11271.3|11270.9|11268.9|1756
1652129700000|2022-05-09 20:55:00|11271.7|11269.7|11269.4|11267.4|11271.7|11269.7|11269.4|11267.4|1924
1652133600000|2022-05-09 22:00:00|11269|11267|11274|11272|11274|11272|11268.6|11266.6|604
1652133900000|2022-05-09 22:05:00|11275.6|11273.6|11276.4|11274.4|11278|11276|11275.6|11273.6|528
1652134200000|2022-05-09 22:10:00|11275.6|11273.6|11274.4|11272.4|11276.4|11274.4|11274|11272|80
1652134500000|2022-05-09 22:15:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|156
1652134800000|2022-05-09 22:20:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|244
1652135100000|2022-05-09 22:25:00|11274.8|11272.8|11271.7|11269.7|11274.8|11272.8|11270.9|11268.9|375
1652135400000|2022-05-09 22:30:00|11271.3|11269.3|11267|11265|11271.7|11269.7|11267|11265|357
1652135700000|2022-05-09 22:35:00|11267.4|11265.4|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|416
1652136000000|2022-05-09 22:40:00|11267.8|11265.8|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|463
1652136300000|2022-05-09 22:45:00|11268.6|11266.6|11272.5|11270.5|11273.3|11271.3|11268.6|11266.6|450
1652136600000|2022-05-09 22:50:00|11273.3|11271.3|11272.5|11270.5|11274.8|11272.8|11271.7|11269.7|421
1652136900000|2022-05-09 22:55:00|11273.3|11271.3|11271.3|11269.3|11274|11272|11270.9|11268.9|247
1652137200000|2022-05-09 23:00:00|11271.7|11269.7|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|597
1652137500000|2022-05-09 23:05:00|11274.4|11272.4|11271.7|11269.7|11274.8|11272.8|11270.9|11268.9|502
1652137800000|2022-05-09 23:10:00|11273.3|11271.3|11274.8|11272.8|11274.8|11272.8|11272.5|11270.5|264
1652138100000|2022-05-09 23:15:00|11275.6|11273.6|11274.8|11272.8|11278|11276|11274.8|11272.8|178
1652138400000|2022-05-09 23:20:00|11275.2|11273.2|11273.7|11271.7|11275.2|11273.2|11272.5|11270.5|356
1652138700000|2022-05-09 23:25:00|11273.3|11271.3|11275.6|11273.6|11275.6|11273.6|11272.5|11270.5|182
1652139000000|2022-05-09 23:30:00|11275.2|11273.2|11274.8|11272.8|11276|11274|11274|11272|448
1652139300000|2022-05-09 23:35:00|11275.6|11273.6|11274|11272|11276.4|11274.4|11272.5|11270.5|302
1652139600000|2022-05-09 23:40:00|11273.3|11271.3|11273.7|11271.7|11276|11274|11272.5|11270.5|86
1652139900000|2022-05-09 23:45:00|11274|11272|11270.9|11268.9|11275.6|11273.6|11270.9|11268.9|274
1652140200000|2022-05-09 23:50:00|11271.7|11269.7|11272.5|11270.5|11272.5|11270.5|11270.9|11268.9|242
1652140500000|2022-05-09 23:55:00|11273.3|11271.3|11273.3|11271.3|11274|11272|11272.5|11270.5|440
1652140800000|2022-05-10 00:00:00|11271.7|11269.7|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|826
1652141100000|2022-05-10 00:05:00|11275.2|11273.2|11274|11272|11277.2|11275.2|11273.3|11271.3|825
1652141400000|2022-05-10 00:10:00|11274.8|11272.8|11279.5|11277.5|11279.5|11277.5|11272.5|11270.5|869
1652141700000|2022-05-10 00:15:00|11279.9|11277.9|11284.2|11282.2|11289.7|11287.7|11279.5|11277.5|2650
1652142000000|2022-05-10 00:20:00|11285|11283|11288.1|11286.1|11289.3|11287.3|11284.2|11282.2|1000
1652142300000|2022-05-10 00:25:00|11287.7|11285.7|11293.6|11291.6|11294.4|11292.4|11286.5|11284.5|2061
1652142600000|2022-05-10 00:30:00|11293.2|11291.2|11295.1|11293.1|11297.5|11295.5|11292.8|11290.8|2628
1652142900000|2022-05-10 00:35:00|11294.4|11292.4|11291.2|11289.2|11295.1|11293.1|11289.7|11287.7|1083
1652143200000|2022-05-10 00:40:00|11292|11290|11292.8|11290.8|11294.4|11292.4|11290.1|11288.1|734
1652143500000|2022-05-10 00:45:00|11292.4|11290.4|11293.6|11291.6|11293.6|11291.6|11288.9|11286.9|1320
1652143800000|2022-05-10 00:50:00|11294.4|11292.4|11292.8|11290.8|11297.5|11295.5|11292.8|11290.8|543
1652144100000|2022-05-10 00:55:00|11292.4|11290.4|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|572
1652144400000|2022-05-10 01:00:00|11288.5|11286.5|11294.4|11292.4|11295.1|11293.1|11288.1|11286.1|1383
1652144700000|2022-05-10 01:05:00|11294.8|11292.8|11286.2|11284.2|11294.8|11292.8|11285|11283|1022
1652145000000|2022-05-10 01:10:00|11286.5|11284.5|11286.5|11284.5|11289.7|11287.7|11285|11283|1074
1652145300000|2022-05-10 01:15:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285|11283|1133
1652145600000|2022-05-10 01:20:00|11286.2|11284.2|11282.6|11280.6|11288.9|11286.9|11282.6|11280.6|502
1652145900000|2022-05-10 01:25:00|11282.3|11280.3|11282.6|11280.6|11285|11283|11281.5|11279.5|741
1652146200000|2022-05-10 01:30:00|11283|11281|11281.1|11279.1|11285|11283|11280.3|11278.3|795
1652146500000|2022-05-10 01:35:00|11280.7|11278.7|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|306
1652146800000|2022-05-10 01:40:00|11282.3|11280.3|11280.7|11278.7|11283.4|11281.4|11280.3|11278.3|568
1652147100000|2022-05-10 01:45:00|11281.1|11279.1|11282.3|11280.3|11284.2|11282.2|11280.3|11278.3|366
1652147400000|2022-05-10 01:50:00|11281.9|11279.9|11276.4|11274.4|11281.9|11279.9|11276.4|11274.4|512
1652147700000|2022-05-10 01:55:00|11276|11274|11274|11272|11276.4|11274.4|11273.3|11271.3|2084
1652148000000|2022-05-10 02:00:00|11273.3|11271.3|11271.7|11269.7|11273.7|11271.7|11270.9|11268.9|788
1652148300000|2022-05-10 02:05:00|11271.3|11269.3|11270.9|11268.9|11272.5|11270.5|11270.1|11268.1|425
1652148600000|2022-05-10 02:10:00|11271.3|11269.3|11270.9|11268.9|11274|11272|11270.9|11268.9|555
1652148900000|2022-05-10 02:15:00|11271.7|11269.7|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|465
1652149200000|2022-05-10 02:20:00|11274.8|11272.8|11272.1|11270.1|11276.4|11274.4|11271.7|11269.7|550
1652149500000|2022-05-10 02:25:00|11271.7|11269.7|11269.8|11267.8|11271.7|11269.7|11268.6|11266.6|258
1652149800000|2022-05-10 02:30:00|11270.1|11268.1|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|721
1652150100000|2022-05-10 02:35:00|11269.4|11267.4|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|190
1652150400000|2022-05-10 02:40:00|11270.1|11268.1|11272.1|11270.1|11273.3|11271.3|11269.8|11267.8|440
1652150700000|2022-05-10 02:45:00|11272.5|11270.5|11272.9|11270.9|11273.3|11271.3|11271.7|11269.7|180
1652151000000|2022-05-10 02:50:00|11273.3|11271.3|11274.8|11272.8|11276.4|11274.4|11273.3|11271.3|654
1652151300000|2022-05-10 02:55:00|11275.6|11273.6|11273.7|11271.7|11275.6|11273.6|11273.3|11271.3|244
1652151600000|2022-05-10 03:00:00|11274|11272|11276|11274|11276.4|11274.4|11273.3|11271.3|153
1652151900000|2022-05-10 03:05:00|11276.4|11274.4|11276|11274|11276.4|11274.4|11274.8|11272.8|271
1652152200000|2022-05-10 03:10:00|11276.4|11274.4|11274.8|11272.8|11276.4|11274.4|11273.3|11271.3|306
1652152500000|2022-05-10 03:15:00|11274.4|11272.4|11276.4|11274.4|11276.4|11274.4|11274|11272|234
1652152800000|2022-05-10 03:20:00|11275.6|11273.6|11278.7|11276.7|11280.3|11278.3|11275.6|11273.6|428
1652153100000|2022-05-10 03:25:00|11278.3|11276.3|11279.5|11277.5|11279.5|11277.5|11278|11276|197
1652153400000|2022-05-10 03:30:00|11280.3|11278.3|11278.7|11276.7|11281.1|11279.1|11278|11276|485
1652153700000|2022-05-10 03:35:00|11278|11276|11274.8|11272.8|11278|11276|11274.8|11272.8|371
1652154000000|2022-05-10 03:40:00|11274.4|11272.4|11272.9|11270.9|11274.8|11272.8|11272.5|11270.5|276
1652154300000|2022-05-10 03:45:00|11273.3|11271.3|11272.1|11270.1|11274.8|11272.8|11271.7|11269.7|353
1652154600000|2022-05-10 03:50:00|11271.7|11269.7|11271.7|11269.7|11272.5|11270.5|11270.1|11268.1|363
1652154900000|2022-05-10 03:55:00|11270.9|11268.9|11270.9|11268.9|11270.9|11268.9|11270.1|11268.1|129
1652155200000|2022-05-10 04:00:00|11270.1|11268.1|11270.1|11268.1|11270.5|11268.5|11269.4|11267.4|171
1652155500000|2022-05-10 04:05:00|11270.9|11268.9|11271.3|11269.3|11272.5|11270.5|11270.9|11268.9|117
1652155800000|2022-05-10 04:10:00|11270.9|11268.9|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|281
1652156100000|2022-05-10 04:15:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|422
1652156400000|2022-05-10 04:20:00|11269.8|11267.8|11269|11267|11270.5|11268.5|11268.6|11266.6|362
1652156700000|2022-05-10 04:25:00|11269.4|11267.4|11268.6|11266.6|11269.8|11267.8|11267.8|11265.8|325
1652157000000|2022-05-10 04:30:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|154
1652157300000|2022-05-10 04:35:00|11269.4|11267.4|11270.1|11268.1|11270.9|11268.9|11268.6|11266.6|421
1652157600000|2022-05-10 04:40:00|11269.4|11267.4|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|125
1652157900000|2022-05-10 04:45:00|11270.1|11268.1|11270.9|11268.9|11270.9|11268.9|11270.1|11268.1|187
1652158200000|2022-05-10 04:50:00|11271.7|11269.7|11270.1|11268.1|11271.7|11269.7|11270.1|11268.1|163
1652158500000|2022-05-10 04:55:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269|11267|249
1652158800000|2022-05-10 05:00:00|11270.1|11268.1|11272.5|11270.5|11272.5|11270.5|11269.4|11267.4|296
1652159100000|2022-05-10 05:05:00|11271.7|11269.7|11267.8|11265.8|11271.7|11269.7|11267|11265|1257
1652159400000|2022-05-10 05:10:00|11267.4|11265.4|11269.4|11267.4|11269.4|11267.4|11267|11265|305
1652159700000|2022-05-10 05:15:00|11269|11267|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|691
1652160000000|2022-05-10 05:20:00|11265.8|11263.8|11266.2|11264.2|11267.8|11265.8|11265.5|11263.5|368
1652160300000|2022-05-10 05:25:00|11266.6|11264.6|11264.7|11262.7|11266.6|11264.6|11263.9|11261.9|808
1652160600000|2022-05-10 05:30:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|1357
1652160900000|2022-05-10 05:35:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11261.5|11259.5|783
1652161200000|2022-05-10 05:40:00|11263.5|11261.5|11264.7|11262.7|11265.5|11263.5|11263.5|11261.5|144
1652161500000|2022-05-10 05:45:00|11263.9|11261.9|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|154
1652161800000|2022-05-10 05:50:00|11264.7|11262.7|11265.5|11263.5|11265.8|11263.8|11263.9|11261.9|160
1652162100000|2022-05-10 05:55:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11263.5|11261.5|241
1652162400000|2022-05-10 06:00:00|11264.7|11262.7|11265.5|11263.5|11267|11265|11264.7|11262.7|723
1652162700000|2022-05-10 06:05:00|11266.2|11264.2|11260.8|11258.8|11266.2|11264.2|11260|11258|891
1652163000000|2022-05-10 06:10:00|11261.2|11259.2|11258.4|11256.4|11263.1|11261.1|11258.4|11256.4|1822
1652163300000|2022-05-10 06:15:00|11259.2|11257.2|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|884
1652163600000|2022-05-10 06:20:00|11260|11258|11263.9|11261.9|11264.7|11262.7|11260|11258|1256
1652163900000|2022-05-10 06:25:00|11264.7|11262.7|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|1226
1652164200000|2022-05-10 06:30:00|11263.9|11261.9|11261.5|11259.5|11264.7|11262.7|11260.8|11258.8|587
1652164500000|2022-05-10 06:35:00|11261.9|11259.9|11258.4|11256.4|11262.3|11260.3|11258.4|11256.4|288
1652164800000|2022-05-10 06:40:00|11259.2|11257.2|11256.1|11254.1|11259.2|11257.2|11256.1|11254.1|1287
1652165100000|2022-05-10 06:45:00|11256.9|11254.9|11260.8|11258.8|11260.8|11258.8|11255.3|11253.3|847
1652165400000|2022-05-10 06:50:00|11261.5|11259.5|11258.4|11256.4|11263.1|11261.1|11258|11256|1976
1652165700000|2022-05-10 06:55:00|11259.2|11257.2|11261.5|11259.5|11261.9|11259.9|11258.4|11256.4|1095
1652166000000|2022-05-10 07:00:00|11260.8|11258.8|11265.5|11263.5|11265.8|11263.8|11260|11258|1468
1652166300000|2022-05-10 07:05:00|11264.7|11262.7|11265.5|11263.5|11265.5|11263.5|11261.5|11259.5|662
1652166600000|2022-05-10 07:10:00|11266.2|11264.2|11267.8|11265.8|11270.9|11268.9|11266.2|11264.2|1891
1652166900000|2022-05-10 07:15:00|11268.6|11266.6|11268.6|11266.6|11271.7|11269.7|11267.8|11265.8|1345
1652167200000|2022-05-10 07:20:00|11268.2|11266.2|11269.4|11267.4|11269.4|11267.4|11267|11265|986
1652167500000|2022-05-10 07:25:00|11269|11267|11269.4|11267.4|11270.1|11268.1|11265.1|11263.1|1293
1652167800000|2022-05-10 07:30:00|11270.1|11268.1|11267|11265|11270.9|11268.9|11267|11265|994
1652168100000|2022-05-10 07:35:00|11267.8|11265.8|11261.5|11259.5|11267.8|11265.8|11260.8|11258.8|1416
1652168400000|2022-05-10 07:40:00|11261.2|11259.2|11265.5|11263.5|11265.5|11263.5|11260.8|11258.8|1111
1652168700000|2022-05-10 07:45:00|11265.1|11263.1|11265.5|11263.5|11267|11265|11264.7|11262.7|1087
1652169000000|2022-05-10 07:50:00|11265.8|11263.8|11266.2|11264.2|11267|11265|11264.7|11262.7|450
1652169300000|2022-05-10 07:55:00|11265.5|11263.5|11266.2|11264.2|11267|11265|11264.7|11262.7|665
1652169600000|2022-05-10 08:00:00|11267|11265|11270.9|11268.9|11271.7|11269.7|11266.2|11264.2|1525
1652169900000|2022-05-10 08:05:00|11271.7|11269.7|11269.4|11267.4|11271.7|11269.7|11267|11265|833
1652170200000|2022-05-10 08:10:00|11269.8|11267.8|11268.6|11266.6|11270.1|11268.1|11267|11265|1016
1652170500000|2022-05-10 08:15:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11266.2|11264.2|524
1652170800000|2022-05-10 08:20:00|11268.6|11266.6|11269.4|11267.4|11270.1|11268.1|11268.2|11266.2|565
1652171100000|2022-05-10 08:25:00|11270.1|11268.1|11273.3|11271.3|11273.3|11271.3|11269.4|11267.4|2251
1652171400000|2022-05-10 08:30:00|11272.9|11270.9|11276.4|11274.4|11277.2|11275.2|11272.5|11270.5|2383
1652171700000|2022-05-10 08:35:00|11277.2|11275.2|11279.5|11277.5|11281.9|11279.9|11275.6|11273.6|2235
1652172000000|2022-05-10 08:40:00|11278.7|11276.7|11278.7|11276.7|11281.1|11279.1|11277.2|11275.2|1594
1652172300000|2022-05-10 08:45:00|11278.3|11276.3|11278.7|11276.7|11279.5|11277.5|11278|11276|1722
1652172600000|2022-05-10 08:50:00|11278.3|11276.3|11274.8|11272.8|11278.3|11276.3|11273.3|11271.3|2184
1652172900000|2022-05-10 08:55:00|11275.2|11273.2|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|1184
1652173200000|2022-05-10 09:00:00|11273.7|11271.7|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|2920
1652173500000|2022-05-10 09:05:00|11274.8|11272.8|11274.8|11272.8|11276.4|11274.4|11273.3|11271.3|690
1652173800000|2022-05-10 09:10:00|11275.6|11273.6|11272.5|11270.5|11275.6|11273.6|11270.9|11268.9|946
1652174100000|2022-05-10 09:15:00|11273.3|11271.3|11274.4|11272.4|11275.6|11273.6|11271.7|11269.7|1394
1652174400000|2022-05-10 09:20:00|11274.8|11272.8|11274|11272|11274.8|11272.8|11271.7|11269.7|447
1652174700000|2022-05-10 09:25:00|11273.3|11271.3|11273.3|11271.3|11274|11272|11271.7|11269.7|781
1652175000000|2022-05-10 09:30:00|11272.5|11270.5|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|1063
1652175300000|2022-05-10 09:35:00|11274|11272|11276.4|11274.4|11277.2|11275.2|11273.3|11271.3|733
1652175600000|2022-05-10 09:40:00|11276.8|11274.8|11278|11276|11278|11276|11275.2|11273.2|1072
1652175900000|2022-05-10 09:45:00|11278.7|11276.7|11278|11276|11280.3|11278.3|11277.2|11275.2|967
1652176200000|2022-05-10 09:50:00|11277.2|11275.2|11284.2|11282.2|11284.2|11282.2|11277.2|11275.2|1989
1652176500000|2022-05-10 09:55:00|11283.8|11281.8|11283.4|11281.4|11285.8|11283.8|11282.6|11280.6|1325
1652176800000|2022-05-10 10:00:00|11284.2|11282.2|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|1342
1652177100000|2022-05-10 10:05:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1308
1652177400000|2022-05-10 10:10:00|11283|11281|11280.7|11278.7|11284.2|11282.2|11280.3|11278.3|952
1652177700000|2022-05-10 10:15:00|11281.1|11279.1|11281.1|11279.1|11282.6|11280.6|11280.3|11278.3|335
1652178000000|2022-05-10 10:20:00|11281.5|11279.5|11281.1|11279.1|11282.6|11280.6|11278.7|11276.7|1212
1652178300000|2022-05-10 10:25:00|11280.3|11278.3|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|1015
1652178600000|2022-05-10 10:30:00|11279.5|11277.5|11278.7|11276.7|11280.7|11278.7|11278|11276|775
1652178900000|2022-05-10 10:35:00|11278|11276|11279.5|11277.5|11279.5|11277.5|11278|11276|321
1652179200000|2022-05-10 10:40:00|11279.1|11277.1|11278|11276|11279.1|11277.1|11277.2|11275.2|703
1652179500000|2022-05-10 10:45:00|11277.2|11275.2|11278.7|11276.7|11280.3|11278.3|11277.2|11275.2|471
1652179800000|2022-05-10 10:50:00|11279.1|11277.1|11280.3|11278.3|11281.9|11279.9|11278.7|11276.7|710
1652180100000|2022-05-10 10:55:00|11279.9|11277.9|11282.6|11280.6|11282.6|11280.6|11278.7|11276.7|3644
1652180400000|2022-05-10 11:00:00|11283.4|11281.4|11280.3|11278.3|11285|11283|11278.7|11276.7|3830
1652180700000|2022-05-10 11:05:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|833
1652181000000|2022-05-10 11:10:00|11282.6|11280.6|11284.2|11282.2|11285.8|11283.8|11280.7|11278.7|745
1652181300000|2022-05-10 11:15:00|11285|11283|11287.3|11285.3|11287.3|11285.3|11285|11283|1663
1652181600000|2022-05-10 11:20:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|2020
1652181900000|2022-05-10 11:25:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|1812
1652182200000|2022-05-10 11:30:00|11290.8|11288.8|11287.3|11285.3|11291.2|11289.2|11287.3|11285.3|3478
1652182500000|2022-05-10 11:35:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|1543
1652182800000|2022-05-10 11:40:00|11288.9|11286.9|11291.2|11289.2|11291.2|11289.2|11287.3|11285.3|2431
1652183100000|2022-05-10 11:45:00|11290.5|11288.5|11292.4|11290.4|11292.8|11290.8|11289.7|11287.7|3539
1652183400000|2022-05-10 11:50:00|11292|11290|11293.6|11291.6|11295.1|11293.1|11291.2|11289.2|3015
1652183700000|2022-05-10 11:55:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11288.1|11286.1|4038
1652184000000|2022-05-10 12:00:00|11289.7|11287.7|11286.5|11284.5|11290.5|11288.5|11285.8|11283.8|2844
1652184300000|2022-05-10 12:05:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11284.2|11282.2|3320
1652184600000|2022-05-10 12:10:00|11287.3|11285.3|11285|11283|11288.1|11286.1|11282.6|11280.6|4426
1652184900000|2022-05-10 12:15:00|11284.2|11282.2|11290.5|11288.5|11291.2|11289.2|11284.2|11282.2|2387
1652185200000|2022-05-10 12:20:00|11289.7|11287.7|11285|11283|11291.2|11289.2|11284.2|11282.2|6394
1652185500000|2022-05-10 12:25:00|11285.8|11283.8|11292|11290|11292.8|11290.8|11285.8|11283.8|2950
1652185800000|2022-05-10 12:30:00|11291.2|11289.2|11295.9|11293.9|11295.9|11293.9|11291.2|11289.2|5024
1652186100000|2022-05-10 12:35:00|11295.5|11293.5|11301.4|11299.4|11301.4|11299.4|11294.4|11292.4|5561
1652186400000|2022-05-10 12:40:00|11300.6|11298.6|11303.7|11301.7|11304.5|11302.5|11298.3|11296.3|7370
1652186700000|2022-05-10 12:45:00|11304.1|11302.1|11310|11308|11310.8|11308.8|11303.7|11301.7|6742
1652187000000|2022-05-10 12:50:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11306.1|11304.1|4205
1652187300000|2022-05-10 12:55:00|11308.8|11306.8|11306.9|11304.9|11309.2|11307.2|11305.3|11303.3|4738
1652187600000|2022-05-10 13:00:00|11307.6|11305.6|11303|11301|11308.4|11306.4|11302.2|11300.2|5810
1652187900000|2022-05-10 13:05:00|11302.6|11300.6|11303.7|11301.7|11304.5|11302.5|11299.8|11297.8|6060
1652188200000|2022-05-10 13:10:00|11303|11301|11301.4|11299.4|11306.9|11304.9|11301.4|11299.4|3610
1652188500000|2022-05-10 13:15:00|11302.2|11300.2|11295.9|11293.9|11302.2|11300.2|11295.9|11293.9|7573
1652188800000|2022-05-10 13:20:00|11295.5|11293.5|11292|11290|11297.5|11295.5|11291.2|11289.2|6126
1652189100000|2022-05-10 13:25:00|11292.8|11290.8|11293.6|11291.6|11295.9|11293.9|11292|11290|4100
1652189400000|2022-05-10 13:30:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11289.7|11287.7|5376
1652189700000|2022-05-10 13:35:00|11294.8|11292.8|11292|11290|11297.5|11295.5|11292|11290|5652
1652190000000|2022-05-10 13:40:00|11291.2|11289.2|11297.5|11295.5|11298.3|11296.3|11291.2|11289.2|4014
1652190300000|2022-05-10 13:45:00|11297.9|11295.9|11297.5|11295.5|11300.6|11298.6|11293.6|11291.6|4547
1652190600000|2022-05-10 13:50:00|11298.3|11296.3|11291.2|11289.2|11299|11297|11290.5|11288.5|5593
1652190900000|2022-05-10 13:55:00|11290.5|11288.5|11293.2|11291.2|11295.1|11293.1|11288.1|11286.1|3536
1652191200000|2022-05-10 14:00:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11288.9|11286.9|5616
1652191500000|2022-05-10 14:05:00|11289.7|11287.7|11293.6|11291.6|11294.4|11292.4|11289.7|11287.7|3650
1652191800000|2022-05-10 14:10:00|11293.2|11291.2|11294.4|11292.4|11295.1|11293.1|11292|11290|4248
1652192100000|2022-05-10 14:15:00|11295.1|11293.1|11299|11297|11299.8|11297.8|11295.1|11293.1|3536
1652192400000|2022-05-10 14:20:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.1|11293.1|3762
1652192700000|2022-05-10 14:25:00|11296.3|11294.3|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|3178
1652193000000|2022-05-10 14:30:00|11298.3|11296.3|11295.9|11293.9|11299.8|11297.8|11294.4|11292.4|2729
1652193300000|2022-05-10 14:35:00|11296.7|11294.7|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|2918
1652193600000|2022-05-10 14:40:00|11294.4|11292.4|11291.2|11289.2|11296.7|11294.7|11290.5|11288.5|6112
1652193900000|2022-05-10 14:45:00|11290.5|11288.5|11293.6|11291.6|11293.6|11291.6|11289.7|11287.7|3033
1652194200000|2022-05-10 14:50:00|11294.4|11292.4|11290.5|11288.5|11295.9|11293.9|11290.5|11288.5|3099
1652194500000|2022-05-10 14:55:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|3145
1652194800000|2022-05-10 15:00:00|11293.6|11291.6|11291.2|11289.2|11295.9|11293.9|11290.5|11288.5|4656
1652195100000|2022-05-10 15:05:00|11290.5|11288.5|11284.2|11282.2|11291.2|11289.2|11279.5|11277.5|10655
1652195400000|2022-05-10 15:10:00|11285|11283|11288.9|11286.9|11288.9|11286.9|11285|11283|5585
1652195700000|2022-05-10 15:15:00|11288.5|11286.5|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|3362
1652196000000|2022-05-10 15:20:00|11288.9|11286.9|11291.2|11289.2|11291.6|11289.6|11288.1|11286.1|2234
1652196300000|2022-05-10 15:25:00|11288.9|11286.9|11288.1|11286.1|11292.8|11290.8|11288.1|11286.1|4498
1652196600000|2022-05-10 15:30:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2022
1652196900000|2022-05-10 15:35:00|11288.9|11286.9|11288.9|11286.9|11292|11290|11288.1|11286.1|3616
1652197200000|2022-05-10 15:40:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|5595
1652197500000|2022-05-10 15:45:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|2684
1652197800000|2022-05-10 15:50:00|11290.5|11288.5|11289.7|11287.7|11293.6|11291.6|11289.7|11287.7|3428
1652198100000|2022-05-10 15:55:00|11288.9|11286.9|11292.8|11290.8|11292.8|11290.8|11288.1|11286.1|4186
1652198400000|2022-05-10 16:00:00|11293.6|11291.6|11293.6|11291.6|11294.8|11292.8|11292.8|11290.8|2908
1652198700000|2022-05-10 16:05:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|1632
1652199000000|2022-05-10 16:10:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|2614
1652199300000|2022-05-10 16:15:00|11296.7|11294.7|11299.8|11297.8|11300.6|11298.6|11295.9|11293.9|2158
1652199600000|2022-05-10 16:20:00|11299|11297|11294.4|11292.4|11299.8|11297.8|11294.4|11292.4|3321
1652199900000|2022-05-10 16:25:00|11294.8|11292.8|11291.2|11289.2|11295.1|11293.1|11291.2|11289.2|2234
1652200200000|2022-05-10 16:30:00|11291.6|11289.6|11293.6|11291.6|11294.4|11292.4|11291.2|11289.2|1529
1652200500000|2022-05-10 16:35:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|1929
1652200800000|2022-05-10 16:40:00|11295.1|11293.1|11298.3|11296.3|11299|11297|11295.1|11293.1|2083
1652201100000|2022-05-10 16:45:00|11297.5|11295.5|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|2380
1652201400000|2022-05-10 16:50:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|2797
1652201700000|2022-05-10 16:55:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|1577
1652202000000|2022-05-10 17:00:00|11291.2|11289.2|11290.5|11288.5|11296.7|11294.7|11290.5|11288.5|2840
1652202300000|2022-05-10 17:05:00|11292|11290|11288.1|11286.1|11292|11290|11287.3|11285.3|3707
1652202600000|2022-05-10 17:10:00|11287.3|11285.3|11285|11283|11288.1|11286.1|11285|11283|2179
1652202900000|2022-05-10 17:15:00|11285.4|11283.4|11288.9|11286.9|11290.5|11288.5|11285|11283|2442
1652203200000|2022-05-10 17:20:00|11288.1|11286.1|11286.5|11284.5|11289.7|11287.7|11286.5|11284.5|1844
1652203500000|2022-05-10 17:25:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11284.2|11282.2|2038
1652203800000|2022-05-10 17:30:00|11286.9|11284.9|11286.5|11284.5|11288.1|11286.1|11285|11283|2220
1652204100000|2022-05-10 17:35:00|11286.9|11284.9|11287.3|11285.3|11287.3|11285.3|11285|11283|2218
1652204400000|2022-05-10 17:40:00|11286.5|11284.5|11285|11283|11287.3|11285.3|11284.2|11282.2|2447
1652204700000|2022-05-10 17:45:00|11285.8|11283.8|11288.1|11286.1|11288.1|11286.1|11285|11283|1852
1652205000000|2022-05-10 17:50:00|11287.7|11285.7|11284.2|11282.2|11288.1|11286.1|11284.2|11282.2|2137
1652205300000|2022-05-10 17:55:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11283.4|11281.4|1788
1652205600000|2022-05-10 18:00:00|11286.2|11284.2|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|2234
1652205900000|2022-05-10 18:05:00|11286.5|11284.5|11288.9|11286.9|11290.8|11288.8|11286.5|11284.5|1789
1652206200000|2022-05-10 18:10:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|2254
1652206500000|2022-05-10 18:15:00|11288.9|11286.9|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|1625
1652206800000|2022-05-10 18:20:00|11289.7|11287.7|11292|11290|11292.8|11290.8|11288.9|11286.9|2737
1652207100000|2022-05-10 18:25:00|11291.6|11289.6|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|7858
1652207400000|2022-05-10 18:30:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11289.7|11287.7|4010
1652207700000|2022-05-10 18:35:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|3569
1652208000000|2022-05-10 18:40:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11285|11283|4211
1652208300000|2022-05-10 18:45:00|11284.2|11282.2|11284.2|11282.2|11286.2|11284.2|11283.4|11281.4|3182
1652208600000|2022-05-10 18:50:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|4803
1652208900000|2022-05-10 18:55:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|5882
1652209200000|2022-05-10 19:00:00|11282.3|11280.3|11281.1|11279.1|11282.6|11280.6|11279.5|11277.5|3193
1652209500000|2022-05-10 19:05:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|2040
1652209800000|2022-05-10 19:10:00|11282.3|11280.3|11284.2|11282.2|11285|11283|11281.1|11279.1|1786
1652210100000|2022-05-10 19:15:00|11285|11283|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|1671
1652210400000|2022-05-10 19:20:00|11285|11283|11285|11283|11285|11283|11285|11283|525
1652210700000|2022-05-10 19:25:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|740
1652211000000|2022-05-10 19:30:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|1317
1652211300000|2022-05-10 19:35:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11281.1|11279.1|2942
1652211600000|2022-05-10 19:40:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1603
1652211900000|2022-05-10 19:45:00|11281.1|11279.1|11279.5|11277.5|11281.9|11279.9|11278.7|11276.7|2417
1652212200000|2022-05-10 19:50:00|11278.7|11276.7|11279.5|11277.5|11279.5|11277.5|11278.7|11276.7|1730
1652212500000|2022-05-10 19:55:00|11278.7|11276.7|11279.5|11277.5|11280.3|11278.3|11278|11276|4453
1652212800000|2022-05-10 20:00:00|11278.7|11276.7|11285.8|11283.8|11285.8|11283.8|11278|11276|5542
1652213100000|2022-05-10 20:05:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|1669
1652213400000|2022-05-10 20:10:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11283.4|11281.4|751
1652213700000|2022-05-10 20:15:00|11285|11283|11285.8|11283.8|11287.3|11285.3|11284.2|11282.2|1852
1652214000000|2022-05-10 20:20:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|2037
1652214300000|2022-05-10 20:25:00|11287.3|11285.3|11285.8|11283.8|11288.1|11286.1|11285.8|11283.8|795
1652214600000|2022-05-10 20:30:00|11286.5|11284.5|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|474
1652214900000|2022-05-10 20:35:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|935
1652215200000|2022-05-10 20:40:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285|11283|1463
1652215500000|2022-05-10 20:45:00|11285.8|11283.8|11285.8|11283.8|11287.3|11285.3|11285|11283|1570
1652215800000|2022-05-10 20:50:00|11285|11283|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|1134
1652216100000|2022-05-10 20:55:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1965
1652220000000|2022-05-10 22:00:00|11284.2|11282.2|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|875
1652220300000|2022-05-10 22:05:00|11286.9|11284.9|11286.9|11284.9|11286.9|11284.9|11286.2|11284.2|93
1652220600000|2022-05-10 22:10:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|76
1652220900000|2022-05-10 22:15:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|98
1652221200000|2022-05-10 22:20:00|11288.5|11286.5|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|58
1652221500000|2022-05-10 22:25:00|11288.5|11286.5|11287.7|11285.7|11288.9|11286.9|11287.3|11285.3|332
1652221800000|2022-05-10 22:30:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|236
1652222100000|2022-05-10 22:35:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|161
1652222400000|2022-05-10 22:40:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.1|11288.1|420
1652222700000|2022-05-10 22:45:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|131
1652223000000|2022-05-10 22:50:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11287.7|11285.7|170
1652223300000|2022-05-10 22:55:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|142
1652223600000|2022-05-10 23:00:00|11287.3|11285.3|11289.3|11287.3|11289.7|11287.7|11287.3|11285.3|131
1652223900000|2022-05-10 23:05:00|11288.9|11286.9|11288.5|11286.5|11289.3|11287.3|11287.3|11285.3|95
1652224200000|2022-05-10 23:10:00|11288.9|11286.9|11288.1|11286.1|11289.3|11287.3|11288.1|11286.1|126
1652224500000|2022-05-10 23:15:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|127
1652224800000|2022-05-10 23:20:00|11287.7|11285.7|11289.7|11287.7|11289.7|11287.7|11287.7|11285.7|136
1652225100000|2022-05-10 23:25:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|82
1652225400000|2022-05-10 23:30:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|101
1652225700000|2022-05-10 23:35:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|180
1652226000000|2022-05-10 23:40:00|11285|11283|11286.9|11284.9|11286.9|11284.9|11284.2|11282.2|204
1652226300000|2022-05-10 23:45:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11284.2|11282.2|145
1652226600000|2022-05-10 23:50:00|11284.6|11282.6|11285.8|11283.8|11286.5|11284.5|11283|11281|785
1652226900000|2022-05-10 23:55:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.2|11284.2|182
1652227200000|2022-05-11 00:00:00|11285.8|11283.8|11287.3|11285.3|11287.3|11285.3|11285|11283|373
1652227500000|2022-05-11 00:05:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|402
1652227800000|2022-05-11 00:10:00|11281.9|11279.9|11285|11283|11285|11283|11281.9|11279.9|586
1652228100000|2022-05-11 00:15:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11282.3|11280.3|187
1652228400000|2022-05-11 00:20:00|11285.4|11283.4|11283|11281|11285.4|11283.4|11282.3|11280.3|306
1652228700000|2022-05-11 00:25:00|11282.6|11280.6|11285|11283|11285|11283|11282.3|11280.3|140
1652229000000|2022-05-11 00:30:00|11285.4|11283.4|11287.3|11285.3|11287.3|11285.3|11285|11283|285
1652229300000|2022-05-11 00:35:00|11286.9|11284.9|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|189
1652229600000|2022-05-11 00:40:00|11289.3|11287.3|11288.5|11286.5|11290.5|11288.5|11288.1|11286.1|247
1652229900000|2022-05-11 00:45:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|954
1652230200000|2022-05-11 00:50:00|11290.8|11288.8|11285.8|11283.8|11290.8|11288.8|11285.8|11283.8|303
1652230500000|2022-05-11 00:55:00|11286.5|11284.5|11286.9|11284.9|11288.1|11286.1|11285|11283|179
1652230800000|2022-05-11 01:00:00|11286.5|11284.5|11285.8|11283.8|11288.1|11286.1|11285.8|11283.8|133
1652231100000|2022-05-11 01:05:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|379
1652231400000|2022-05-11 01:10:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285|11283|109
1652231700000|2022-05-11 01:15:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11284.2|11282.2|138
1652232000000|2022-05-11 01:20:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|71
1652232300000|2022-05-11 01:25:00|11284.6|11282.6|11283.8|11281.8|11285|11283|11283.4|11281.4|200
1652232600000|2022-05-11 01:30:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|742
1652232900000|2022-05-11 01:35:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|205
1652233200000|2022-05-11 01:40:00|11285|11283|11283.4|11281.4|11285|11283|11281.9|11279.9|247
1652233500000|2022-05-11 01:45:00|11284.2|11282.2|11282.3|11280.3|11284.2|11282.2|11282.3|11280.3|253
1652233800000|2022-05-11 01:50:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|66
1652234100000|2022-05-11 01:55:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|280
1652234400000|2022-05-11 02:00:00|11282.3|11280.3|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|180
1652234700000|2022-05-11 02:05:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|344
1652235000000|2022-05-11 02:10:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|125
1652235300000|2022-05-11 02:15:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11282.3|11280.3|265
1652235600000|2022-05-11 02:20:00|11281.9|11279.9|11282.3|11280.3|11282.6|11280.6|11281.9|11279.9|251
1652235900000|2022-05-11 02:25:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|101
1652236200000|2022-05-11 02:30:00|||||||||65
1652236500000|2022-05-11 02:35:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|55
1652236800000|2022-05-11 02:40:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|110
1652237100000|2022-05-11 02:45:00|11286.9|11284.9|11286.5|11284.5|11286.9|11284.9|11285.8|11283.8|90
1652237400000|2022-05-11 02:50:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|190
1652237700000|2022-05-11 02:55:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|90
1652238000000|2022-05-11 03:00:00|11284.2|11282.2|11284.6|11282.6|11285|11283|11283.4|11281.4|247
1652238300000|2022-05-11 03:05:00|11285|11283|11284.2|11282.2|11285|11283|11283.4|11281.4|58
1652238600000|2022-05-11 03:10:00|11283.8|11281.8|11285|11283|11285|11283|11283.4|11281.4|49
1652238900000|2022-05-11 03:15:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11283.8|11281.8|428
1652239200000|2022-05-11 03:20:00|11285|11283|11285|11283|11286.5|11284.5|11284.6|11282.6|612
1652239500000|2022-05-11 03:25:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11285.4|11283.4|86
1652239800000|2022-05-11 03:30:00|11285.4|11283.4|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|370
1652240100000|2022-05-11 03:35:00|11282.6|11280.6|11284.2|11282.2|11284.6|11282.6|11282.6|11280.6|197
1652240400000|2022-05-11 03:40:00|11283.8|11281.8|11285|11283|11285|11283|11283.4|11281.4|482
1652240700000|2022-05-11 03:45:00|11285.4|11283.4|11283.4|11281.4|11285.4|11283.4|11283|11281|169
1652241000000|2022-05-11 03:50:00|11282.6|11280.6|11280.3|11278.3|11283.4|11281.4|11280.3|11278.3|561
1652241300000|2022-05-11 03:55:00|11279.5|11277.5|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|325
1652241600000|2022-05-11 04:00:00|11280.7|11278.7|11283.4|11281.4|11283.4|11281.4|11280.7|11278.7|300
1652241900000|2022-05-11 04:05:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|376
1652242200000|2022-05-11 04:10:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11279.9|11277.9|287
1652242500000|2022-05-11 04:15:00|11280.7|11278.7|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|136
1652242800000|2022-05-11 04:20:00|11279.5|11277.5|11280.3|11278.3|11280.7|11278.7|11279.5|11277.5|673
1652243100000|2022-05-11 04:25:00|11279.9|11277.9|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|373
1652243400000|2022-05-11 04:30:00|||||||||52
1652243700000|2022-05-11 04:35:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|409
1652244000000|2022-05-11 04:40:00|11281.5|11279.5|11282.6|11280.6|11283.4|11281.4|11281.5|11279.5|463
1652244300000|2022-05-11 04:45:00|11282.3|11280.3|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|154
1652244600000|2022-05-11 04:50:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|112
1652244900000|2022-05-11 04:55:00|11283.4|11281.4|11283.4|11281.4|11283.8|11281.8|11283.4|11281.4|68
1652245200000|2022-05-11 05:00:00|11283.8|11281.8|11283.8|11281.8|11284.2|11282.2|11283.4|11281.4|73
1652245500000|2022-05-11 05:05:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|157
1652245800000|2022-05-11 05:10:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11282.3|11280.3|133
1652246100000|2022-05-11 05:15:00|11284.2|11282.2|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|765
1652246400000|2022-05-11 05:20:00|11288.5|11286.5|11286.5|11284.5|11289.7|11287.7|11286.5|11284.5|470
1652246700000|2022-05-11 05:25:00|11286.2|11284.2|11285|11283|11286.5|11284.5|11285|11283|138
1652247000000|2022-05-11 05:30:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11283.4|11281.4|203
1652247300000|2022-05-11 05:35:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11284.2|11282.2|149
1652247600000|2022-05-11 05:40:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11283.4|11281.4|237
1652247900000|2022-05-11 05:45:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|352
1652248200000|2022-05-11 05:50:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|106
1652248500000|2022-05-11 05:55:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|367
1652248800000|2022-05-11 06:00:00|11281.9|11279.9|11281.1|11279.1|11282.6|11280.6|11280.3|11278.3|451
1652249100000|2022-05-11 06:05:00|11280.7|11278.7|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|1059
1652249400000|2022-05-11 06:10:00|11281.9|11279.9|11284.2|11282.2|11285|11283|11281.9|11279.9|844
1652249700000|2022-05-11 06:15:00|11285|11283|11288.1|11286.1|11288.1|11286.1|11284.2|11282.2|1213
1652250000000|2022-05-11 06:20:00|11288.5|11286.5|11295.1|11293.1|11295.9|11293.9|11287.3|11285.3|1613
1652250300000|2022-05-11 06:25:00|11295.9|11293.9|11292|11290|11297.5|11295.5|11292|11290|1700
1652250600000|2022-05-11 06:30:00|11292.8|11290.8|11295.1|11293.1|11295.9|11293.9|11290.5|11288.5|1054
1652250900000|2022-05-11 06:35:00|11294.8|11292.8|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|780
1652251200000|2022-05-11 06:40:00|11294.4|11292.4|11299.4|11297.4|11299.4|11297.4|11294.4|11292.4|499
1652251500000|2022-05-11 06:45:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|1036
1652251800000|2022-05-11 06:50:00|11297.1|11295.1|11299|11297|11299|11297|11296.7|11294.7|797
1652252100000|2022-05-11 06:55:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11298.3|11296.3|337
1652252400000|2022-05-11 07:00:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|555
1652252700000|2022-05-11 07:05:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|935
1652253000000|2022-05-11 07:10:00|11298.3|11296.3|11303|11301|11303.7|11301.7|11298.3|11296.3|1430
1652253300000|2022-05-11 07:15:00|11302.6|11300.6|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|2307
1652253600000|2022-05-11 07:20:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11302.2|11300.2|2107
1652253900000|2022-05-11 07:25:00|11305.3|11303.3|11303|11301|11305.3|11303.3|11302.2|11300.2|1532
1652254200000|2022-05-11 07:30:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11303|11301|1079
1652254500000|2022-05-11 07:35:00|11302.6|11300.6|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|1323
1652254800000|2022-05-11 07:40:00|11304.5|11302.5|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|3377
1652255100000|2022-05-11 07:45:00|11304.5|11302.5|11308.4|11306.4|11308.8|11306.8|11304.5|11302.5|1890
1652255400000|2022-05-11 07:50:00|11309.2|11307.2|11307.6|11305.6|11311.5|11309.5|11307.6|11305.6|2463
1652255700000|2022-05-11 07:55:00|11308.4|11306.4|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|1207
1652256000000|2022-05-11 08:00:00|11306.1|11304.1|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|1222
1652256300000|2022-05-11 08:05:00|11304.1|11302.1|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|1615
1652256600000|2022-05-11 08:10:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|1356
1652256900000|2022-05-11 08:15:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|525
1652257200000|2022-05-11 08:20:00|11303.7|11301.7|11303.7|11301.7|11305.3|11303.3|11303|11301|380
1652257500000|2022-05-11 08:25:00|11304.5|11302.5|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|613
1652257800000|2022-05-11 08:30:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11304.5|11302.5|665
1652258100000|2022-05-11 08:35:00|11304.1|11302.1|11306.1|11304.1|11306.1|11304.1|11303|11301|1486
1652258400000|2022-05-11 08:40:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|1211
1652258700000|2022-05-11 08:45:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|3804
1652259000000|2022-05-11 08:50:00|11304.5|11302.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|655
1652259300000|2022-05-11 08:55:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1792
1652259600000|2022-05-11 09:00:00|11306.9|11304.9|11307.6|11305.6|11309.2|11307.2|11305.3|11303.3|773
1652259900000|2022-05-11 09:05:00|11306.9|11304.9|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|462
1652260200000|2022-05-11 09:10:00|11306.5|11304.5|11313.1|11311.1|11313.1|11311.1|11306.5|11304.5|1250
1652260500000|2022-05-11 09:15:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|710
1652260800000|2022-05-11 09:20:00|11312.3|11310.3|11310|11308|11313.1|11311.1|11309.2|11307.2|908
1652261100000|2022-05-11 09:25:00|11310.8|11308.8|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|481
1652261400000|2022-05-11 09:30:00|11308.4|11306.4|11304.5|11302.5|11309.2|11307.2|11304.5|11302.5|1402
1652261700000|2022-05-11 09:35:00|11304.9|11302.9|11305.3|11303.3|11305.3|11303.3|11303|11301|902
1652262000000|2022-05-11 09:40:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|798
1652262300000|2022-05-11 09:45:00|11304.1|11302.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|1689
1652262600000|2022-05-11 09:50:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|618
1652262900000|2022-05-11 09:55:00|11306.1|11304.1|11304.5|11302.5|11307.6|11305.6|11304.5|11302.5|876
1652263200000|2022-05-11 10:00:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|400
1652263500000|2022-05-11 10:05:00|11305.3|11303.3|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|664
1652263800000|2022-05-11 10:10:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|624
1652264100000|2022-05-11 10:15:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|384
1652264400000|2022-05-11 10:20:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|736
1652264700000|2022-05-11 10:25:00|11304.9|11302.9|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|639
1652265000000|2022-05-11 10:30:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|521
1652265300000|2022-05-11 10:35:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|398
1652265600000|2022-05-11 10:40:00|11307.6|11305.6|11311.5|11309.5|11311.5|11309.5|11307.6|11305.6|554
1652265900000|2022-05-11 10:45:00|11310.8|11308.8|11312.3|11310.3|11313.1|11311.1|11310|11308|1401
1652266200000|2022-05-11 10:50:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|574
1652266500000|2022-05-11 10:55:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310|11308|904
1652266800000|2022-05-11 11:00:00|11310.8|11308.8|11310|11308|11312.3|11310.3|11310|11308|764
1652267100000|2022-05-11 11:05:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11309.2|11307.2|1091
1652267400000|2022-05-11 11:10:00|11312.3|11310.3|11310|11308|11312.3|11310.3|11310|11308|1174
1652267700000|2022-05-11 11:15:00|11309.2|11307.2|11313.1|11311.1|11313.9|11311.9|11309.2|11307.2|1799
1652268000000|2022-05-11 11:20:00|11313.9|11311.9|11314.7|11312.7|11316.6|11314.6|11312.3|11310.3|2437
1652268300000|2022-05-11 11:25:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|2102
1652268600000|2022-05-11 11:30:00|11310.8|11308.8|11310|11308|11312.3|11310.3|11309.2|11307.2|1306
1652268900000|2022-05-11 11:35:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|1763
1652269200000|2022-05-11 11:40:00|11307.3|11305.3|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|2540
1652269500000|2022-05-11 11:45:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11303.7|11301.7|2212
1652269800000|2022-05-11 11:50:00|11308|11306|11304.9|11302.9|11308.4|11306.4|11304.9|11302.9|1094
1652270100000|2022-05-11 11:55:00|11304.5|11302.5|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1910
1652270400000|2022-05-11 12:00:00|11304.5|11302.5|11304.9|11302.9|11306.9|11304.9|11302.2|11300.2|1598
1652270700000|2022-05-11 12:05:00|11304.5|11302.5|11301.4|11299.4|11305.3|11303.3|11301.4|11299.4|2719
1652271000000|2022-05-11 12:10:00|11300.6|11298.6|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|4387
1652271300000|2022-05-11 12:15:00|11300.6|11298.6|11295.9|11293.9|11301.4|11299.4|11294.4|11292.4|6527
1652271600000|2022-05-11 12:20:00|11296.7|11294.7|11299|11297|11300.6|11298.6|11296.7|11294.7|5814
1652271900000|2022-05-11 12:25:00|11298.3|11296.3|11288.5|11286.5|11299.8|11297.8|11287.3|11285.3|6504
1652272200000|2022-05-11 12:30:00|11274.8|11272.8|11254.5|11252.5|11277.6|11275.6|11241.2|11239.2|16284
1652272500000|2022-05-11 12:35:00|11255.3|11253.3|11245.9|11243.9|11255.3|11253.3|11238.9|11236.9|11419
1652272800000|2022-05-11 12:40:00|11245.1|11243.1|11248.3|11246.3|11250.6|11248.6|11238.9|11236.9|10434
1652273100000|2022-05-11 12:45:00|11249|11247|11245.9|11243.9|11251.4|11249.4|11244.4|11242.4|7649
1652273400000|2022-05-11 12:50:00|11245.5|11243.5|11239.7|11237.7|11246.7|11244.7|11237.3|11235.3|9189
1652273700000|2022-05-11 12:55:00|11238.9|11236.9|11234.2|11232.2|11242|11240|11234.2|11232.2|7627
1652274000000|2022-05-11 13:00:00|11235|11233|11242.8|11240.8|11244.4|11242.4|11231.9|11229.9|11553
1652274300000|2022-05-11 13:05:00|11243.6|11241.6|11249|11247|11249|11247|11243.2|11241.2|6911
1652274600000|2022-05-11 13:10:00|11249.8|11247.8|11247.5|11245.5|11253|11251|11244.4|11242.4|6499
1652274900000|2022-05-11 13:15:00|11246.7|11244.7|11253|11251|11253.7|11251.7|11245.9|11243.9|4911
1652275200000|2022-05-11 13:20:00|11252.2|11250.2|11260|11258|11260|11258|11251.8|11249.8|6138
1652275500000|2022-05-11 13:25:00|11260.8|11258.8|11262.3|11260.3|11263.9|11261.9|11259.2|11257.2|8163
1652275800000|2022-05-11 13:30:00|11260.8|11258.8|11256.1|11254.1|11263.9|11261.9|11253.7|11251.7|4777
1652276100000|2022-05-11 13:35:00|11256.9|11254.9|11264.7|11262.7|11265.5|11263.5|11256.9|11254.9|5743
1652276400000|2022-05-11 13:40:00|11265.5|11263.5|11268.6|11266.6|11272.5|11270.5|11264.7|11262.7|7917
1652276700000|2022-05-11 13:45:00|11267.8|11265.8|11281.1|11279.1|11282.6|11280.6|11267.8|11265.8|9559
1652277000000|2022-05-11 13:50:00|11281.9|11279.9|11268.6|11266.6|11282.6|11280.6|11267|11265|10673
1652277300000|2022-05-11 13:55:00|11269.4|11267.4|11260|11258|11269.4|11267.4|11259.2|11257.2|10044
1652277600000|2022-05-11 14:00:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11258.4|11256.4|9208
1652277900000|2022-05-11 14:05:00|11260|11258|11253|11251|11260.8|11258.8|11253|11251|6462
1652278200000|2022-05-11 14:10:00|11252.2|11250.2|11251.4|11249.4|11254.5|11252.5|11247.5|11245.5|9009
1652278500000|2022-05-11 14:15:00|11250.6|11248.6|11251.4|11249.4|11253.7|11251.7|11248.3|11246.3|3294
1652278800000|2022-05-11 14:20:00|11250.6|11248.6|11250.6|11248.6|11253|11251|11249.8|11247.8|4652
1652279100000|2022-05-11 14:25:00|11249.8|11247.8|11251.4|11249.4|11252.6|11250.6|11248.3|11246.3|3952
1652279400000|2022-05-11 14:30:00|11250.6|11248.6|11250.6|11248.6|11253.7|11251.7|11249.8|11247.8|3425
1652279700000|2022-05-11 14:35:00|11251.4|11249.4|11253.7|11251.7|11255.3|11253.3|11249.4|11247.4|5806
1652280000000|2022-05-11 14:40:00|11254.5|11252.5|11259.2|11257.2|11260|11258|11254.5|11252.5|4605
1652280300000|2022-05-11 14:45:00|11258.4|11256.4|11261.5|11259.5|11262.3|11260.3|11256.9|11254.9|4535
1652280600000|2022-05-11 14:50:00|11262.3|11260.3|11259.2|11257.2|11263.1|11261.1|11257.6|11255.6|2348
1652280900000|2022-05-11 14:55:00|11258.4|11256.4|11260|11258|11263.1|11261.1|11258.4|11256.4|3653
1652281200000|2022-05-11 15:00:00|11259.2|11257.2|11254.5|11252.5|11259.2|11257.2|11250.6|11248.6|8075
1652281500000|2022-05-11 15:05:00|11255.3|11253.3|11252.2|11250.2|11256.9|11254.9|11252.2|11250.2|4503
1652281800000|2022-05-11 15:10:00|11253|11251|11258.4|11256.4|11258.4|11256.4|11251.4|11249.4|5140
1652282100000|2022-05-11 15:15:00|11258.8|11256.8|11259.2|11257.2|11260|11258|11256.9|11254.9|3371
1652282400000|2022-05-11 15:20:00|11258.4|11256.4|11260.8|11258.8|11261.5|11259.5|11258.4|11256.4|4148
1652282700000|2022-05-11 15:25:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|4508
1652283000000|2022-05-11 15:30:00|11261.2|11259.2|11266.2|11264.2|11266.2|11264.2|11259.2|11257.2|5349
1652283300000|2022-05-11 15:35:00|11265.5|11263.5|11266.2|11264.2|11270.1|11268.1|11265.5|11263.5|4980
1652283600000|2022-05-11 15:40:00|11267|11265|11269.4|11267.4|11270.1|11268.1|11266.2|11264.2|2636
1652283900000|2022-05-11 15:45:00|11270.1|11268.1|11268.2|11266.2|11270.9|11268.9|11267|11265|1776
1652284200000|2022-05-11 15:50:00|11268.6|11266.6|11267|11265|11271.7|11269.7|11267|11265|2801
1652284500000|2022-05-11 15:55:00|11267.4|11265.4|11269.4|11267.4|11269.4|11267.4|11267|11265|3346
1652284800000|2022-05-11 16:00:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267|11265|2289
1652285100000|2022-05-11 16:05:00|11269.4|11267.4|11272.5|11270.5|11272.5|11270.5|11268.6|11266.6|2017
1652285400000|2022-05-11 16:10:00|11271.7|11269.7|11274.8|11272.8|11275.6|11273.6|11271.7|11269.7|3163
1652285700000|2022-05-11 16:15:00|11275.6|11273.6|11278|11276|11280.3|11278.3|11274.8|11272.8|1839
1652286000000|2022-05-11 16:20:00|11278.7|11276.7|11279.5|11277.5|11281.1|11279.1|11278|11276|5209
1652286300000|2022-05-11 16:25:00|11280.3|11278.3|11278.3|11276.3|11282.6|11280.6|11278|11276|2206
1652286600000|2022-05-11 16:30:00|11278.7|11276.7|11280.3|11278.3|11280.3|11278.3|11276.8|11274.8|2164
1652286900000|2022-05-11 16:35:00|11281.1|11279.1|11281.9|11279.9|11284.2|11282.2|11280.3|11278.3|3176
1652287200000|2022-05-11 16:40:00|11282.6|11280.6|11283.4|11281.4|11285|11283|11281.9|11279.9|1585
1652287500000|2022-05-11 16:45:00|11282.6|11280.6|11281.1|11279.1|11285|11283|11280.3|11278.3|1726
1652287800000|2022-05-11 16:50:00|11280.3|11278.3|11283.4|11281.4|11284.2|11282.2|11278.7|11276.7|3912
1652288100000|2022-05-11 16:55:00|11282.6|11280.6|11287.3|11285.3|11288.1|11286.1|11282.6|11280.6|3533
1652288400000|2022-05-11 17:00:00|11288.1|11286.1|11284.2|11282.2|11291.2|11289.2|11279.5|11277.5|4657
1652288700000|2022-05-11 17:05:00|11285|11283|11285|11283|11285.8|11283.8|11281.1|11279.1|2927
1652289000000|2022-05-11 17:10:00|11285.8|11283.8|11291.2|11289.2|11291.2|11289.2|11285.8|11283.8|3059
1652289300000|2022-05-11 17:15:00|11290.8|11288.8|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|2898
1652289600000|2022-05-11 17:20:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|2399
1652289900000|2022-05-11 17:25:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11286.5|11284.5|2618
1652290200000|2022-05-11 17:30:00|11291.2|11289.2|11285.8|11283.8|11291.2|11289.2|11285|11283|3503
1652290500000|2022-05-11 17:35:00|11285|11283|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|1637
1652290800000|2022-05-11 17:40:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|1912
1652291100000|2022-05-11 17:45:00|11290.5|11288.5|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|3445
1652291400000|2022-05-11 17:50:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11287.3|11285.3|2150
1652291700000|2022-05-11 17:55:00|11289.7|11287.7|11297.5|11295.5|11298.3|11296.3|11289.7|11287.7|4908
1652292000000|2022-05-11 18:00:00|11298.3|11296.3|11301.4|11299.4|11303.7|11301.7|11296.7|11294.7|7306
1652292300000|2022-05-11 18:05:00|11301|11299|11290.5|11288.5|11301.4|11299.4|11290.5|11288.5|8682
1652292600000|2022-05-11 18:10:00|11289.7|11287.7|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|3983
1652292900000|2022-05-11 18:15:00|11290.8|11288.8|11286.9|11284.9|11292.8|11290.8|11286.5|11284.5|2233
1652293200000|2022-05-11 18:20:00|11287.3|11285.3|11288.9|11286.9|11289.7|11287.7|11285.8|11283.8|2804
1652293500000|2022-05-11 18:25:00|11288.5|11286.5|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|2204
1652293800000|2022-05-11 18:30:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|1608
1652294100000|2022-05-11 18:35:00|11286.9|11284.9|11285|11283|11288.1|11286.1|11284.2|11282.2|1264
1652294400000|2022-05-11 18:40:00|11284.2|11282.2|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|1726
1652294700000|2022-05-11 18:45:00|11290.5|11288.5|11289.7|11287.7|11292.4|11290.4|11288.9|11286.9|2896
1652295000000|2022-05-11 18:50:00|11288.9|11286.9|11291.2|11289.2|11292|11290|11288.9|11286.9|2256
1652295300000|2022-05-11 18:55:00|11290.5|11288.5|11297.5|11295.5|11298.3|11296.3|11290.5|11288.5|4054
1652295600000|2022-05-11 19:00:00|11298.3|11296.3|11295.1|11293.1|11299|11297|11295.1|11293.1|25269
1652295900000|2022-05-11 19:05:00|11295.9|11293.9|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|2506
1652296200000|2022-05-11 19:10:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|3241
1652296500000|2022-05-11 19:15:00|11295.1|11293.1|11298.3|11296.3|11299|11297|11295.1|11293.1|3477
1652296800000|2022-05-11 19:20:00|11297.5|11295.5|11296.7|11294.7|11299|11297|11296.7|11294.7|2944
1652297100000|2022-05-11 19:25:00|11297.5|11295.5|11292.8|11290.8|11297.5|11295.5|11292.8|11290.8|1953
1652297400000|2022-05-11 19:30:00|11293.6|11291.6|11293.2|11291.2|11293.6|11291.6|11292|11290|939
1652297700000|2022-05-11 19:35:00|11293.6|11291.6|11292|11290|11295.9|11293.9|11292|11290|3939
1652298000000|2022-05-11 19:40:00|11292.8|11290.8|11295.1|11293.1|11295.9|11293.9|11292|11290|2457
1652298300000|2022-05-11 19:45:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|1608
1652298600000|2022-05-11 19:50:00|11294.4|11292.4|11299|11297|11299.8|11297.8|11294.4|11292.4|3645
1652298900000|2022-05-11 19:55:00|11299.8|11297.8|11293.6|11291.6|11299.8|11297.8|11292|11290|5446
1652299200000|2022-05-11 20:00:00|11294.4|11292.4|11292.8|11290.8|11295.9|11293.9|11290.5|11288.5|4355
1652299500000|2022-05-11 20:05:00|11293.2|11291.2|11290.5|11288.5|11293.6|11291.6|11290.1|11288.1|1860
1652299800000|2022-05-11 20:10:00|11290.1|11288.1|11286.5|11284.5|11290.5|11288.5|11286.5|11284.5|2752
1652300100000|2022-05-11 20:15:00|11286.2|11284.2|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1736
1652300400000|2022-05-11 20:20:00|11287.7|11285.7|11291.2|11289.2|11291.2|11289.2|11287.3|11285.3|1660
1652300700000|2022-05-11 20:25:00|11290.5|11288.5|11285.8|11283.8|11290.5|11288.5|11285.8|11283.8|2297
1652301000000|2022-05-11 20:30:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11285|11283|972
1652301300000|2022-05-11 20:35:00|11287.7|11285.7|11287.3|11285.3|11287.7|11285.7|11286.5|11284.5|1030
1652301600000|2022-05-11 20:40:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1418
1652301900000|2022-05-11 20:45:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1423
1652302200000|2022-05-11 20:50:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|1384
1652302500000|2022-05-11 20:55:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|1540
1652306400000|2022-05-11 22:00:00|11290.1|11288.1|11289.7|11287.7|11290.5|11288.5|11285.8|11283.8|693
1652306700000|2022-05-11 22:05:00|11288.9|11286.9|11289.3|11287.3|11289.7|11287.7|11288.9|11286.9|94
1652307000000|2022-05-11 22:10:00|11289.7|11287.7|11292|11290|11292|11290|11288.9|11286.9|87
1652307300000|2022-05-11 22:15:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|344
1652307600000|2022-05-11 22:20:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|253
1652307900000|2022-05-11 22:25:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|256
1652308200000|2022-05-11 22:30:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|402
1652308500000|2022-05-11 22:35:00|11290.5|11288.5|11290.5|11288.5|11291.6|11289.6|11290.5|11288.5|140
1652308800000|2022-05-11 22:40:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|191
1652309100000|2022-05-11 22:45:00|11291.2|11289.2|11290.8|11288.8|11291.2|11289.2|11290.5|11288.5|31
1652309400000|2022-05-11 22:50:00|11290.5|11288.5|11290.1|11288.1|11291.2|11289.2|11290.1|11288.1|114
1652309700000|2022-05-11 22:55:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|141
1652310000000|2022-05-11 23:00:00|11290.1|11288.1|11288.9|11286.9|11290.1|11288.1|11288.9|11286.9|378
1652310300000|2022-05-11 23:05:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|211
1652310600000|2022-05-11 23:10:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|262
1652310900000|2022-05-11 23:15:00|11288.1|11286.1|11288.9|11286.9|11289.3|11287.3|11288.1|11286.1|218
1652311200000|2022-05-11 23:20:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|146
1652311500000|2022-05-11 23:25:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|250
1652311800000|2022-05-11 23:30:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|208
1652312100000|2022-05-11 23:35:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|270
1652312400000|2022-05-11 23:40:00|11290.1|11288.1|11290.1|11288.1|11290.5|11288.5|11288.5|11286.5|311
1652312700000|2022-05-11 23:45:00|11290.5|11288.5|11293.6|11291.6|11294.4|11292.4|11290.1|11288.1|341
1652313000000|2022-05-11 23:50:00|11294|11292|11292|11290|11294|11292|11290.8|11288.8|276
1652313300000|2022-05-11 23:55:00|11291.2|11289.2|11288.1|11286.1|11292|11290|11287.3|11285.3|298
1652313600000|2022-05-12 00:00:00|11288.9|11286.9|11295.1|11293.1|11295.5|11293.5|11288.1|11286.1|499
1652313900000|2022-05-12 00:05:00|11295.5|11293.5|11296.3|11294.3|11297.1|11295.1|11292.4|11290.4|662
1652314200000|2022-05-12 00:10:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11292.8|11290.8|710
1652314500000|2022-05-12 00:15:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|413
1652314800000|2022-05-12 00:20:00|11300.2|11298.2|11297.9|11295.9|11300.6|11298.6|11297.5|11295.5|562
1652315100000|2022-05-12 00:25:00|11297.5|11295.5|11300.6|11298.6|11303|11301|11297.5|11295.5|764
1652315400000|2022-05-12 00:30:00|11300.2|11298.2|11304.5|11302.5|11305.3|11303.3|11299|11297|526
1652315700000|2022-05-12 00:35:00|11303.7|11301.7|11309.2|11307.2|11310|11308|11303|11301|1096
1652316000000|2022-05-12 00:40:00|11308.4|11306.4|11310.4|11308.4|11315.5|11313.5|11308.4|11306.4|2327
1652316300000|2022-05-12 00:45:00|11310|11308|11301.4|11299.4|11310|11308|11301.4|11299.4|1090
1652316600000|2022-05-12 00:50:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|959
1652316900000|2022-05-12 00:55:00|11301|11299|11297.1|11295.1|11303|11301|11296.3|11294.3|921
1652317200000|2022-05-12 01:00:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11295.9|11293.9|875
1652317500000|2022-05-12 01:05:00|11299|11297|11297.9|11295.9|11300.6|11298.6|11297.9|11295.9|413
1652317800000|2022-05-12 01:10:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|1249
1652318100000|2022-05-12 01:15:00|11297.9|11295.9|11302.6|11300.6|11303|11301|11297.9|11295.9|995
1652318400000|2022-05-12 01:20:00|11302.2|11300.2|11299.4|11297.4|11302.2|11300.2|11298.3|11296.3|375
1652318700000|2022-05-12 01:25:00|11299.8|11297.8|11297.5|11295.5|11300.2|11298.2|11297.1|11295.1|452
1652319000000|2022-05-12 01:30:00|11298.3|11296.3|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|329
1652319300000|2022-05-12 01:35:00|11297.5|11295.5|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|533
1652319600000|2022-05-12 01:40:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|870
1652319900000|2022-05-12 01:45:00|11292.8|11290.8|11292.8|11290.8|11294.4|11292.4|11292|11290|565
1652320200000|2022-05-12 01:50:00|11292|11290|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|1105
1652320500000|2022-05-12 01:55:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1051
1652320800000|2022-05-12 02:00:00|11288.5|11286.5|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|184
1652321100000|2022-05-12 02:05:00|11292|11290|11288.1|11286.1|11292|11290|11288.1|11286.1|541
1652321400000|2022-05-12 02:10:00|11288.9|11286.9|11287.7|11285.7|11289.7|11287.7|11287.3|11285.3|308
1652321700000|2022-05-12 02:15:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|274
1652322000000|2022-05-12 02:20:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|248
1652322300000|2022-05-12 02:25:00|11291.2|11289.2|11291.2|11289.2|11292.4|11290.4|11290.5|11288.5|177
1652322600000|2022-05-12 02:30:00|11291.6|11289.6|11288.9|11286.9|11292|11290|11288.1|11286.1|483
1652322900000|2022-05-12 02:35:00|11289.3|11287.3|11293.6|11291.6|11293.6|11291.6|11289.3|11287.3|416
1652323200000|2022-05-12 02:40:00|11294|11292|11296.7|11294.7|11296.7|11294.7|11292.8|11290.8|538
1652323500000|2022-05-12 02:45:00|11297.1|11295.1|11295.1|11293.1|11297.1|11295.1|11295.1|11293.1|296
1652323800000|2022-05-12 02:50:00|11294.8|11292.8|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|177
1652324100000|2022-05-12 02:55:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|395
1652324400000|2022-05-12 03:00:00|11293.6|11291.6|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|166
1652324700000|2022-05-12 03:05:00|11295.1|11293.1|11294.8|11292.8|11295.9|11293.9|11294.4|11292.4|193
1652325000000|2022-05-12 03:10:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|214
1652325300000|2022-05-12 03:15:00|11294.8|11292.8|11298.7|11296.7|11298.7|11296.7|11294.4|11292.4|450
1652325600000|2022-05-12 03:20:00|11299|11297|11295.9|11293.9|11299|11297|11295.1|11293.1|344
1652325900000|2022-05-12 03:25:00|11296.3|11294.3|11295.9|11293.9|11298.3|11296.3|11294.4|11292.4|400
1652326200000|2022-05-12 03:30:00|11295.1|11293.1|11294.8|11292.8|11295.1|11293.1|11293.6|11291.6|153
1652326500000|2022-05-12 03:35:00|11294.4|11292.4|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|236
1652326800000|2022-05-12 03:40:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|111
1652327100000|2022-05-12 03:45:00|11294.4|11292.4|11292.8|11290.8|11295.1|11293.1|11292|11290|1367
1652327400000|2022-05-12 03:50:00|11292.4|11290.4|11292.8|11290.8|11294|11292|11292.4|11290.4|163
1652327700000|2022-05-12 03:55:00|11293.6|11291.6|11292.8|11290.8|11294|11292|11292.8|11290.8|87
1652328000000|2022-05-12 04:00:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|99
1652328300000|2022-05-12 04:05:00|11292|11290|11294.4|11292.4|11295.1|11293.1|11292|11290|659
1652328600000|2022-05-12 04:10:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|175
1652328900000|2022-05-12 04:15:00|11294.8|11292.8|11295.5|11293.5|11295.9|11293.9|11293.6|11291.6|265
1652329200000|2022-05-12 04:20:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|299
1652329500000|2022-05-12 04:25:00|11297.9|11295.9|11297.9|11295.9|11298.7|11296.7|11296.7|11294.7|166
1652329800000|2022-05-12 04:30:00|11298.3|11296.3|11296.7|11294.7|11298.3|11296.3|11295.9|11293.9|120
1652330100000|2022-05-12 04:35:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11297.1|11295.1|52
1652330400000|2022-05-12 04:40:00|11297.9|11295.9|11298.3|11296.3|11299|11297|11297.1|11295.1|146
1652330700000|2022-05-12 04:45:00|11299|11297|11297.5|11295.5|11299|11297|11297.5|11295.5|50
1652331000000|2022-05-12 04:50:00|11297.9|11295.9|11294.4|11292.4|11297.9|11295.9|11294.4|11292.4|282
1652331300000|2022-05-12 04:55:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|754
1652331600000|2022-05-12 05:00:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11292|11290|359
1652331900000|2022-05-12 05:05:00|11293.6|11291.6|11295.9|11293.9|11295.9|11293.9|11292.8|11290.8|136
1652332200000|2022-05-12 05:10:00|11296.7|11294.7|11297.5|11295.5|11299|11297|11296.7|11294.7|610
1652332500000|2022-05-12 05:15:00|11296.7|11294.7|11297.5|11295.5|11300.6|11298.6|11296.7|11294.7|585
1652332800000|2022-05-12 05:20:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|240
1652333100000|2022-05-12 05:25:00|11297.5|11295.5|11297.5|11295.5|11299|11297|11297.5|11295.5|385
1652333400000|2022-05-12 05:30:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11294.8|11292.8|278
1652333700000|2022-05-12 05:35:00|11295.5|11293.5|11301.4|11299.4|11302.2|11300.2|11295.1|11293.1|609
1652334000000|2022-05-12 05:40:00|11300.6|11298.6|11303.7|11301.7|11303.7|11301.7|11299.8|11297.8|486
1652334300000|2022-05-12 05:45:00|11304.5|11302.5|11305.7|11303.7|11306.1|11304.1|11300.6|11298.6|856
1652334600000|2022-05-12 05:50:00|11305.3|11303.3|11306.9|11304.9|11308|11306|11303|11301|920
1652334900000|2022-05-12 05:55:00|11307.6|11305.6|11310|11308|11310|11308|11306.5|11304.5|598
1652335200000|2022-05-12 06:00:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11307.6|11305.6|1861
1652335500000|2022-05-12 06:05:00|11309.6|11307.6|11307.3|11305.3|11310.8|11308.8|11306.9|11304.9|1010
1652335800000|2022-05-12 06:10:00|11306.9|11304.9|11310.8|11308.8|11310.8|11308.8|11306.9|11304.9|1592
1652336100000|2022-05-12 06:15:00|11310|11308|11313.9|11311.9|11313.9|11311.9|11309.2|11307.2|983
1652336400000|2022-05-12 06:20:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.1|11311.1|1415
1652336700000|2022-05-12 06:25:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11312.3|11310.3|1581
1652337000000|2022-05-12 06:30:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|1086
1652337300000|2022-05-12 06:35:00|11316.2|11314.2|11313.1|11311.1|11316.6|11314.6|11313.1|11311.1|982
1652337600000|2022-05-12 06:40:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|893
1652337900000|2022-05-12 06:45:00|11315.5|11313.5|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|841
1652338200000|2022-05-12 06:50:00|11318.6|11316.6|11320.9|11318.9|11322.5|11320.5|11318.6|11316.6|2118
1652338500000|2022-05-12 06:55:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|666
1652338800000|2022-05-12 07:00:00|11320.1|11318.1|11326.4|11324.4|11326.4|11324.4|11320.1|11318.1|2842
1652339100000|2022-05-12 07:05:00|11327.2|11325.2|11331.1|11329.1|11333.4|11331.4|11326.4|11324.4|5872
1652339400000|2022-05-12 07:10:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11328.7|11326.7|2565
1652339700000|2022-05-12 07:15:00|11331.5|11329.5|11331.1|11329.1|11332.6|11330.6|11328|11326|2771
1652340000000|2022-05-12 07:20:00|11331.9|11329.9|11328.7|11326.7|11333.4|11331.4|11327.2|11325.2|2369
1652340300000|2022-05-12 07:25:00|11328|11326|11324.8|11322.8|11329.5|11327.5|11324|11322|3139
1652340600000|2022-05-12 07:30:00|11325.6|11323.6|11329.5|11327.5|11329.5|11327.5|11323.3|11321.3|1579
1652340900000|2022-05-12 07:35:00|11329.1|11327.1|11335|11333|11335.8|11333.8|11328.3|11326.3|2553
1652341200000|2022-05-12 07:40:00|11334.6|11332.6|11326.4|11324.4|11334.6|11332.6|11326.4|11324.4|1752
1652341500000|2022-05-12 07:45:00|11327.2|11325.2|11325.6|11323.6|11327.6|11325.6|11323.3|11321.3|1218
1652341800000|2022-05-12 07:50:00|11324.8|11322.8|11329.5|11327.5|11331.1|11329.1|11324.8|11322.8|2230
1652342100000|2022-05-12 07:55:00|11329.9|11327.9|11324.8|11322.8|11330.3|11328.3|11324.8|11322.8|1676
1652342400000|2022-05-12 08:00:00|11324|11322|11329.5|11327.5|11330.3|11328.3|11323.3|11321.3|2660
1652342700000|2022-05-12 08:05:00|11329.9|11327.9|11329.5|11327.5|11331.9|11329.9|11329.5|11327.5|1622
1652343000000|2022-05-12 08:10:00|11329.9|11327.9|11332.6|11330.6|11333.4|11331.4|11328.3|11326.3|1255
1652343300000|2022-05-12 08:15:00|11332.3|11330.3|11333.4|11331.4|11333.4|11331.4|11329.5|11327.5|3588
1652343600000|2022-05-12 08:20:00|11334.2|11332.2|11331.1|11329.1|11335|11333|11329.5|11327.5|2446
1652343900000|2022-05-12 08:25:00|11330.3|11328.3|11329.5|11327.5|11331.9|11329.9|11328.7|11326.7|1298
1652344200000|2022-05-12 08:30:00|11329.1|11327.1|11331.1|11329.1|11331.9|11329.9|11328.7|11326.7|1010
1652344500000|2022-05-12 08:35:00|11330.3|11328.3|11335.8|11333.8|11336.5|11334.5|11330.3|11328.3|3479
1652344800000|2022-05-12 08:40:00|11335|11333|11332.6|11330.6|11335.8|11333.8|11331.9|11329.9|1515
1652345100000|2022-05-12 08:45:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|1080
1652345400000|2022-05-12 08:50:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|1768
1652345700000|2022-05-12 08:55:00|11330.3|11328.3|11331.1|11329.1|11331.1|11329.1|11328.7|11326.7|1891
1652346000000|2022-05-12 09:00:00|11330.3|11328.3|11330.3|11328.3|11331.5|11329.5|11328|11326|1376
1652346300000|2022-05-12 09:05:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1423
1652346600000|2022-05-12 09:10:00|11331.5|11329.5|11330.3|11328.3|11331.9|11329.9|11328|11326|1396
1652346900000|2022-05-12 09:15:00|11329.9|11327.9|11330.3|11328.3|11330.3|11328.3|11328|11326|1116
1652347200000|2022-05-12 09:20:00|11329.9|11327.9|11332.6|11330.6|11333.8|11331.8|11329.5|11327.5|1367
1652347500000|2022-05-12 09:25:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|3354
1652347800000|2022-05-12 09:30:00|11334.2|11332.2|11335.8|11333.8|11336.5|11334.5|11333.4|11331.4|1498
1652348100000|2022-05-12 09:35:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11334.2|11332.2|2391
1652348400000|2022-05-12 09:40:00|11336.2|11334.2|11337.3|11335.3|11338.1|11336.1|11336.2|11334.2|1945
1652348700000|2022-05-12 09:45:00|11338.1|11336.1|11335|11333|11338.1|11336.1|11335|11333|1885
1652349000000|2022-05-12 09:50:00|11335.8|11333.8|11332.6|11330.6|11335.8|11333.8|11331.9|11329.9|903
1652349300000|2022-05-12 09:55:00|11331.9|11329.9|11332.6|11330.6|11335|11333|11331.9|11329.9|1519
1652349600000|2022-05-12 10:00:00|11333.4|11331.4|11333.4|11331.4|11336.5|11334.5|11333.4|11331.4|829
1652349900000|2022-05-12 10:05:00|11332.6|11330.6|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1222
1652350200000|2022-05-12 10:10:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|1446
1652350500000|2022-05-12 10:15:00|11331.9|11329.9|11328.7|11326.7|11332.6|11330.6|11328.7|11326.7|1664
1652350800000|2022-05-12 10:20:00|11329.5|11327.5|11326.4|11324.4|11329.5|11327.5|11326.4|11324.4|1906
1652351100000|2022-05-12 10:25:00|11327.2|11325.2|11328|11326|11328|11326|11326.4|11324.4|649
1652351400000|2022-05-12 10:30:00|11327.2|11325.2|11324.8|11322.8|11328|11326|11324.8|11322.8|2183
1652351700000|2022-05-12 10:35:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324|11322|1491
1652352000000|2022-05-12 10:40:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11325.6|11323.6|2117
1652352300000|2022-05-12 10:45:00|11328.3|11326.3|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|2134
1652352600000|2022-05-12 10:50:00|11329.5|11327.5|11326.4|11324.4|11329.5|11327.5|11325.6|11323.6|1752
1652352900000|2022-05-12 10:55:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11323.3|11321.3|2835
1652353200000|2022-05-12 11:00:00|11325.6|11323.6|11328|11326|11328|11326|11324.8|11322.8|2180
1652353500000|2022-05-12 11:05:00|11327.2|11325.2|11330.3|11328.3|11331.1|11329.1|11326.4|11324.4|3103
1652353800000|2022-05-12 11:10:00|11329.9|11327.9|11325.6|11323.6|11330.3|11328.3|11325.6|11323.6|1341
1652354100000|2022-05-12 11:15:00|11326.4|11324.4|11327.2|11325.2|11329.5|11327.5|11325.6|11323.6|1978
1652354400000|2022-05-12 11:20:00|11328|11326|11324.8|11322.8|11329.5|11327.5|11324.8|11322.8|1455
1652354700000|2022-05-12 11:25:00|11324|11322|11328|11326|11328.7|11326.7|11323.3|11321.3|1760
1652355000000|2022-05-12 11:30:00|11328.7|11326.7|11332.6|11330.6|11333.4|11331.4|11328.3|11326.3|4910
1652355300000|2022-05-12 11:35:00|11333.4|11331.4|11335.8|11333.8|11335.8|11333.8|11332.6|11330.6|3023
1652355600000|2022-05-12 11:40:00|11335|11333|11334.2|11332.2|11335|11333|11331.9|11329.9|3941
1652355900000|2022-05-12 11:45:00|11334.6|11332.6|11338.1|11336.1|11338.9|11336.9|11334.6|11332.6|6107
1652356200000|2022-05-12 11:50:00|11337.3|11335.3|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|4298
1652356500000|2022-05-12 11:55:00|11335.8|11333.8|11338.9|11336.9|11339.7|11337.7|11335|11333|4571
1652356800000|2022-05-12 12:00:00|11339.7|11337.7|11336.5|11334.5|11339.7|11337.7|11335.8|11333.8|3403
1652357100000|2022-05-12 12:05:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11335|11333|1774
1652357400000|2022-05-12 12:10:00|11336.5|11334.5|11334.2|11332.2|11337.3|11335.3|11333.4|11331.4|2135
1652357700000|2022-05-12 12:15:00|11333.8|11331.8|11328|11326|11333.8|11331.8|11327.2|11325.2|6801
1652358000000|2022-05-12 12:20:00|11327.2|11325.2|11330.3|11328.3|11332.3|11330.3|11327.2|11325.2|4338
1652358300000|2022-05-12 12:25:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11328|11326|3227
1652358600000|2022-05-12 12:30:00|11329.5|11327.5|11333.4|11331.4|11333.4|11331.4|11328|11326|4945
1652358900000|2022-05-12 12:35:00|11332.6|11330.6|11335.8|11333.8|11336.5|11334.5|11329.5|11327.5|4404
1652359200000|2022-05-12 12:40:00|11335|11333|11338.9|11336.9|11339.7|11337.7|11332.6|11330.6|3713
1652359500000|2022-05-12 12:45:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11335.8|11333.8|3599
1652359800000|2022-05-12 12:50:00|11336.5|11334.5|11336.5|11334.5|11338.1|11336.1|11335.8|11333.8|3764
1652360100000|2022-05-12 12:55:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11335|11333|2061
1652360400000|2022-05-12 13:00:00|11336.5|11334.5|11332.6|11330.6|11336.5|11334.5|11331.9|11329.9|3538
1652360700000|2022-05-12 13:05:00|11333|11331|11328|11326|11333.4|11331.4|11327.2|11325.2|3069
1652361000000|2022-05-12 13:10:00|11327.6|11325.6|11329.5|11327.5|11333.4|11331.4|11327.2|11325.2|4162
1652361300000|2022-05-12 13:15:00|11330.3|11328.3|11326.4|11324.4|11330.3|11328.3|11324.8|11322.8|6829
1652361600000|2022-05-12 13:20:00|11325.6|11323.6|11321.7|11319.7|11326.4|11324.4|11321.7|11319.7|4046
1652361900000|2022-05-12 13:25:00|11322.5|11320.5|11317.8|11315.8|11323.3|11321.3|11317|11315|3570
1652362200000|2022-05-12 13:30:00|11318.6|11316.6|11327.2|11325.2|11328|11326|11317.8|11315.8|4978
1652362500000|2022-05-12 13:35:00|11327.6|11325.6|11329.5|11327.5|11331.9|11329.9|11325.6|11323.6|6663
1652362800000|2022-05-12 13:40:00|11330.3|11328.3|11326.4|11324.4|11331.9|11329.9|11324.8|11322.8|5790
1652363100000|2022-05-12 13:45:00|11327.2|11325.2|11324.8|11322.8|11328.3|11326.3|11319.4|11317.4|3559
1652363400000|2022-05-12 13:50:00|11324|11322|11316.2|11314.2|11324.8|11322.8|11315.5|11313.5|3761
1652363700000|2022-05-12 13:55:00|11315.5|11313.5|11317.8|11315.8|11318.6|11316.6|11314.7|11312.7|3796
1652364000000|2022-05-12 14:00:00|11317|11315|11319.4|11317.4|11322.5|11320.5|11317|11315|3953
1652364300000|2022-05-12 14:05:00|11318.6|11316.6|11317.8|11315.8|11321.7|11319.7|11316.2|11314.2|4035
1652364600000|2022-05-12 14:10:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11312.3|11310.3|3820
1652364900000|2022-05-12 14:15:00|11315.5|11313.5|11317|11315|11320.1|11318.1|11315.5|11313.5|4255
1652365200000|2022-05-12 14:20:00|11317.8|11315.8|11313.9|11311.9|11318.6|11316.6|11313.1|11311.1|3482
1652365500000|2022-05-12 14:25:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11310|11308|3647
1652365800000|2022-05-12 14:30:00|11310.8|11308.8|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|3627
1652366100000|2022-05-12 14:35:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11310.8|11308.8|3939
1652366400000|2022-05-12 14:40:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11310|11308|4444
1652366700000|2022-05-12 14:45:00|11311.9|11309.9|11310|11308|11311.9|11309.9|11308.4|11306.4|3733
1652367000000|2022-05-12 14:50:00|11310.8|11308.8|11315.5|11313.5|11316.2|11314.2|11310.8|11308.8|3634
1652367300000|2022-05-12 14:55:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|3764
1652367600000|2022-05-12 15:00:00|11315.8|11313.8|11311.5|11309.5|11317.8|11315.8|11310.8|11308.8|2367
1652367900000|2022-05-12 15:05:00|11312.3|11310.3|11310|11308|11313.1|11311.1|11309.2|11307.2|2196
1652368200000|2022-05-12 15:10:00|11309.2|11307.2|11313.1|11311.1|11313.1|11311.1|11309.2|11307.2|2073
1652368500000|2022-05-12 15:15:00|11312.3|11310.3|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|1368
1652368800000|2022-05-12 15:20:00|11310|11308|11315.5|11313.5|11316.2|11314.2|11310|11308|2424
1652369100000|2022-05-12 15:25:00|11315.8|11313.8|11317|11315|11317.8|11315.8|11314.7|11312.7|2230
1652369400000|2022-05-12 15:30:00|11316.2|11314.2|11317|11315|11319.4|11317.4|11316.2|11314.2|2298
1652369700000|2022-05-12 15:35:00|11317.8|11315.8|11320.9|11318.9|11322.5|11320.5|11317.8|11315.8|1857
1652370000000|2022-05-12 15:40:00|11321.7|11319.7|11322.5|11320.5|11323.7|11321.7|11320.9|11318.9|2452
1652370300000|2022-05-12 15:45:00|11321.7|11319.7|11326.4|11324.4|11326.4|11324.4|11321.7|11319.7|5136
1652370600000|2022-05-12 15:50:00|11325.6|11323.6|11327.2|11325.2|11328|11326|11324|11322|2132
1652370900000|2022-05-12 15:55:00|11327.6|11325.6|11329.5|11327.5|11329.5|11327.5|11325.6|11323.6|6837
1652371200000|2022-05-12 16:00:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11324.8|11322.8|1841
1652371500000|2022-05-12 16:05:00|11327.2|11325.2|11323.3|11321.3|11328.3|11326.3|11323.3|11321.3|3244
1652371800000|2022-05-12 16:10:00|11324|11322|11324|11322|11325.6|11323.6|11323.3|11321.3|2265
1652372100000|2022-05-12 16:15:00|11323.3|11321.3|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|2298
1652372400000|2022-05-12 16:20:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|2712
1652372700000|2022-05-12 16:25:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|4849
1652373000000|2022-05-12 16:30:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|1406
1652373300000|2022-05-12 16:35:00|11319.4|11317.4|11315.5|11313.5|11319.4|11317.4|11315.5|11313.5|2549
1652373600000|2022-05-12 16:40:00|11316.2|11314.2|11316.2|11314.2|11319.4|11317.4|11315.5|11313.5|2226
1652373900000|2022-05-12 16:45:00|11316.6|11314.6|11318.6|11316.6|11319.4|11317.4|11315.5|11313.5|1889
1652374200000|2022-05-12 16:50:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|2272
1652374500000|2022-05-12 16:55:00|11315.5|11313.5|11317|11315|11317|11315|11315.5|11313.5|1975
1652374800000|2022-05-12 17:00:00|11317.8|11315.8|11319.4|11317.4|11323.3|11321.3|11317|11315|4340
1652375100000|2022-05-12 17:05:00|11320.1|11318.1|11322.5|11320.5|11323.3|11321.3|11319.8|11317.8|2038
1652375400000|2022-05-12 17:10:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|1642
1652375700000|2022-05-12 17:15:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11321.7|11319.7|1638
1652376000000|2022-05-12 17:20:00|11324.4|11322.4|11327.2|11325.2|11328|11326|11324|11322|2427
1652376300000|2022-05-12 17:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11326.4|11324.4|2603
1652376600000|2022-05-12 17:30:00|11327.2|11325.2|11331.5|11329.5|11331.9|11329.9|11326.4|11324.4|2772
1652376900000|2022-05-12 17:35:00|11331.9|11329.9|11329.5|11327.5|11331.9|11329.9|11328.7|11326.7|1492
1652377200000|2022-05-12 17:40:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11327.2|11325.2|1456
1652377500000|2022-05-12 17:45:00|11329.5|11327.5|11333.4|11331.4|11334.2|11332.2|11329.5|11327.5|2011
1652377800000|2022-05-12 17:50:00|11334.2|11332.2|11334.2|11332.2|11336.2|11334.2|11331.9|11329.9|3627
1652378100000|2022-05-12 17:55:00|11333.8|11331.8|11332.6|11330.6|11335|11333|11332.6|11330.6|1684
1652378400000|2022-05-12 18:00:00|11333.4|11331.4|11331.1|11329.1|11333.4|11331.4|11329.5|11327.5|2628
1652378700000|2022-05-12 18:05:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1240
1652379000000|2022-05-12 18:10:00|11331.9|11329.9|11335|11333|11335|11333|11331.9|11329.9|1435
1652379300000|2022-05-12 18:15:00|11334.2|11332.2|11332.6|11330.6|11334.2|11332.2|11331.9|11329.9|2013
1652379600000|2022-05-12 18:20:00|11333.4|11331.4|11331.9|11329.9|11333.4|11331.4|11331.1|11329.1|1939
1652379900000|2022-05-12 18:25:00|11331.5|11329.5|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|1235
1652380200000|2022-05-12 18:30:00|11336.5|11334.5|11338.1|11336.1|11342.8|11340.8|11335.8|11333.8|5413
1652380500000|2022-05-12 18:35:00|11337.3|11335.3|11338.1|11336.1|11339.7|11337.7|11336.9|11334.9|2118
1652380800000|2022-05-12 18:40:00|11338.9|11336.9|11341.2|11339.2|11342|11340|11338.9|11336.9|2935
1652381100000|2022-05-12 18:45:00|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|3073
1652381400000|2022-05-12 18:50:00|11339.7|11337.7|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|3844
1652381700000|2022-05-12 18:55:00|11341.2|11339.2|11344.4|11342.4|11345.1|11343.1|11339.7|11337.7|5267
1652382000000|2022-05-12 19:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11340.5|11338.5|16418
1652382300000|2022-05-12 19:05:00|11339.7|11337.7|11340.5|11338.5|11343.6|11341.6|11339.7|11337.7|1730
1652382600000|2022-05-12 19:10:00|11339.7|11337.7|11339.7|11337.7|11342|11340|11339.7|11337.7|1786
1652382900000|2022-05-12 19:15:00|11340.5|11338.5|11338.1|11336.1|11340.5|11338.5|11338.1|11336.1|2219
1652383200000|2022-05-12 19:20:00|11338.9|11336.9|11335.8|11333.8|11339.7|11337.7|11335|11333|3054
1652383500000|2022-05-12 19:25:00|11335|11333|11332.6|11330.6|11335|11333|11331.9|11329.9|3176
1652383800000|2022-05-12 19:30:00|11331.9|11329.9|11333.4|11331.4|11334.2|11332.2|11331.1|11329.1|3702
1652384100000|2022-05-12 19:35:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.9|11329.9|3476
1652384400000|2022-05-12 19:40:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1591
1652384700000|2022-05-12 19:45:00|11330.7|11328.7|11328|11326|11331.1|11329.1|11327.6|11325.6|1810
1652385000000|2022-05-12 19:50:00|11327.2|11325.2|11324|11322|11328|11326|11324|11322|2678
1652385300000|2022-05-12 19:55:00|11324.4|11322.4|11321.7|11319.7|11325.6|11323.6|11320.9|11318.9|2828
1652385600000|2022-05-12 20:00:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|2549
1652385900000|2022-05-12 20:05:00|11321.7|11319.7|11317|11315|11321.7|11319.7|11317|11315|2358
1652386200000|2022-05-12 20:10:00|11317.8|11315.8|11319.4|11317.4|11321.7|11319.7|11317|11315|4194
1652386500000|2022-05-12 20:15:00|11318.6|11316.6|11322.5|11320.5|11323.3|11321.3|11318.6|11316.6|2400
1652386800000|2022-05-12 20:20:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|1604
1652387100000|2022-05-12 20:25:00|11321.7|11319.7|11318.6|11316.6|11322.1|11320.1|11317|11315|2531
1652387400000|2022-05-12 20:30:00|11317.8|11315.8|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|2348
1652387700000|2022-05-12 20:35:00|11319|11317|11315.5|11313.5|11319.4|11317.4|11314.7|11312.7|4426
1652388000000|2022-05-12 20:40:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11314.7|11312.7|4169
1652388300000|2022-05-12 20:45:00|11315.5|11313.5|11319.4|11317.4|11319.4|11317.4|11313.9|11311.9|2202
1652388600000|2022-05-12 20:50:00|11319.8|11317.8|11322.5|11320.5|11322.5|11320.5|11318.6|11316.6|1627
1652388900000|2022-05-12 20:55:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|1281
1652392800000|2022-05-12 22:00:00|11323.3|11321.3|11318.6|11316.6|11323.3|11321.3|11317.8|11315.8|592
1652393100000|2022-05-12 22:05:00|11317.8|11315.8|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|339
1652393400000|2022-05-12 22:10:00|11316.6|11314.6|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|236
1652393700000|2022-05-12 22:15:00|11317.4|11315.4|11319.4|11317.4|11319.4|11317.4|11317|11315|370
1652394000000|2022-05-12 22:20:00|11320.9|11318.9|11316.2|11314.2|11320.9|11318.9|11316.2|11314.2|295
1652394300000|2022-05-12 22:25:00|11317|11315|11319.4|11317.4|11319.4|11317.4|11316.2|11314.2|240
1652394600000|2022-05-12 22:30:00|11320.1|11318.1|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|125
1652394900000|2022-05-12 22:35:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|225
1652395200000|2022-05-12 22:40:00|11317|11315|11317|11315|11317.8|11315.8|11317|11315|69
1652395500000|2022-05-12 22:45:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11314.7|11312.7|707
1652395800000|2022-05-12 22:50:00|11315.5|11313.5|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|93
1652396100000|2022-05-12 22:55:00|11318.2|11316.2|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|234
1652396400000|2022-05-12 23:00:00|11318.2|11316.2|11317.8|11315.8|11318.2|11316.2|11316.2|11314.2|265
1652396700000|2022-05-12 23:05:00|11317|11315|11315.5|11313.5|11317|11315|11314.7|11312.7|222
1652397000000|2022-05-12 23:10:00|11314.7|11312.7|11315.1|11313.1|11316.2|11314.2|11314.7|11312.7|119
1652397300000|2022-05-12 23:15:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|173
1652397600000|2022-05-12 23:20:00|11315.5|11313.5|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|1615
1652397900000|2022-05-12 23:25:00|11313.5|11311.5|11313.9|11311.9|11314.7|11312.7|11313.5|11311.5|569
1652398200000|2022-05-12 23:30:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|104
1652398500000|2022-05-12 23:35:00|11313.9|11311.9|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|179
1652398800000|2022-05-12 23:40:00|11316.2|11314.2|11316.6|11314.6|11318.6|11316.6|11316.2|11314.2|258
1652399100000|2022-05-12 23:45:00|11317|11315|11319|11317|11319.4|11317.4|11315.8|11313.8|153
1652399400000|2022-05-12 23:50:00|11319.4|11317.4|11317.4|11315.4|11319.4|11317.4|11316.6|11314.6|180
1652399700000|2022-05-12 23:55:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|312
1652400000000|2022-05-13 00:00:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11315.5|11313.5|547
1652400300000|2022-05-13 00:05:00|11316.6|11314.6|11319.4|11317.4|11320.1|11318.1|11316.2|11314.2|466
1652400600000|2022-05-13 00:10:00|11319.8|11317.8|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|630
1652400900000|2022-05-13 00:15:00|11320.9|11318.9|11321.7|11319.7|11325.6|11323.6|11320.9|11318.9|661
1652401200000|2022-05-13 00:20:00|11321.3|11319.3|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|374
1652401500000|2022-05-13 00:25:00|11320.9|11318.9|11320.9|11318.9|11320.9|11318.9|11320.1|11318.1|130
1652401800000|2022-05-13 00:30:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|759
1652402100000|2022-05-13 00:35:00|11320.1|11318.1|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|303
1652402400000|2022-05-13 00:40:00|11318.6|11316.6|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|780
1652402700000|2022-05-13 00:45:00|11315.1|11313.1|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|375
1652403000000|2022-05-13 00:50:00|11315.5|11313.5|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|1048
1652403300000|2022-05-13 00:55:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|513
1652403600000|2022-05-13 01:00:00|11313.5|11311.5|11310|11308|11314.7|11312.7|11310|11308|768
1652403900000|2022-05-13 01:05:00|11310.4|11308.4|11308.4|11306.4|11311.5|11309.5|11306.1|11304.1|1906
1652404200000|2022-05-13 01:10:00|11307.6|11305.6|11310.8|11308.8|11311.2|11309.2|11307.6|11305.6|269
1652404500000|2022-05-13 01:15:00|11310|11308|11305.7|11303.7|11310|11308|11305.7|11303.7|1136
1652404800000|2022-05-13 01:20:00|11306.1|11304.1|11303.7|11301.7|11306.1|11304.1|11303|11301|1286
1652405100000|2022-05-13 01:25:00|11304.5|11302.5|11302.2|11300.2|11305.3|11303.3|11301.4|11299.4|1262
1652405400000|2022-05-13 01:30:00|11303|11301|11307.6|11305.6|11307.6|11305.6|11303|11301|478
1652405700000|2022-05-13 01:35:00|11308|11306|11309.2|11307.2|11310|11308|11306.1|11304.1|564
1652406000000|2022-05-13 01:40:00|11308.8|11306.8|11309.2|11307.2|11310|11308|11306.9|11304.9|606
1652406300000|2022-05-13 01:45:00|11309.6|11307.6|11308.4|11306.4|11310|11308|11307.6|11305.6|138
1652406600000|2022-05-13 01:50:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|647
1652406900000|2022-05-13 01:55:00|11308.4|11306.4|11309.2|11307.2|11310.8|11308.8|11306.9|11304.9|220
1652407200000|2022-05-13 02:00:00|11309.6|11307.6|11309.6|11307.6|11310.8|11308.8|11309.2|11307.2|186
1652407500000|2022-05-13 02:05:00|11309.2|11307.2|11309.6|11307.6|11312.3|11310.3|11309.2|11307.2|379
1652407800000|2022-05-13 02:10:00|11309.2|11307.2|11312.3|11310.3|11313.1|11311.1|11309.2|11307.2|418
1652408100000|2022-05-13 02:15:00|11311.5|11309.5|11310.8|11308.8|11311.9|11309.9|11309.6|11307.6|127
1652408400000|2022-05-13 02:20:00|11310.4|11308.4|11309.2|11307.2|11310.8|11308.8|11308.4|11306.4|305
1652408700000|2022-05-13 02:25:00|11310|11308|11308.4|11306.4|11310|11308|11308|11306|74
1652409000000|2022-05-13 02:30:00|11308|11306|11310|11308|11310.4|11308.4|11307.6|11305.6|270
1652409300000|2022-05-13 02:35:00|11310.4|11308.4|11314.3|11312.3|11314.7|11312.7|11310|11308|1039
1652409600000|2022-05-13 02:40:00|11313.9|11311.9|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|308
1652409900000|2022-05-13 02:45:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|264
1652410200000|2022-05-13 02:50:00|11317|11315|11317|11315|11317|11315|11315.5|11313.5|356
1652410500000|2022-05-13 02:55:00|11316.6|11314.6|11317|11315|11317|11315|11315.5|11313.5|698
1652410800000|2022-05-13 03:00:00|11316.2|11314.2|11315.8|11313.8|11316.2|11314.2|11315.5|11313.5|141
1652411100000|2022-05-13 03:05:00|11315.5|11313.5|11317.4|11315.4|11317.8|11315.8|11313.9|11311.9|654
1652411400000|2022-05-13 03:10:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|50
1652411700000|2022-05-13 03:15:00|11317|11315|11316.2|11314.2|11317|11315|11315.5|11313.5|170
1652412000000|2022-05-13 03:20:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|238
1652412300000|2022-05-13 03:25:00|11314.3|11312.3|11310|11308|11314.7|11312.7|11310|11308|368
1652412600000|2022-05-13 03:30:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310|11308|474
1652412900000|2022-05-13 03:35:00|11312.3|11310.3|11311.2|11309.2|11313.1|11311.1|11309.6|11307.6|332
1652413200000|2022-05-13 03:40:00|11310.8|11308.8|11310.8|11308.8|11312.3|11310.3|11310|11308|408
1652413500000|2022-05-13 03:45:00|11310.4|11308.4|11313.5|11311.5|11313.5|11311.5|11310|11308|171
1652413800000|2022-05-13 03:50:00|11313.1|11311.1|11314.3|11312.3|11314.7|11312.7|11313.1|11311.1|168
1652414100000|2022-05-13 03:55:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|94
1652414400000|2022-05-13 04:00:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|409
1652414700000|2022-05-13 04:05:00|11315.1|11313.1|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|207
1652415000000|2022-05-13 04:10:00|11315.8|11313.8|11314.7|11312.7|11315.8|11313.8|11314.7|11312.7|88
1652415300000|2022-05-13 04:15:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|509
1652415600000|2022-05-13 04:20:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|138
1652415900000|2022-05-13 04:25:00|11314.7|11312.7|11314.7|11312.7|11315.1|11313.1|11313.1|11311.1|142
1652416200000|2022-05-13 04:30:00|11314.3|11312.3|11313.5|11311.5|11314.7|11312.7|11312.3|11310.3|125
1652416500000|2022-05-13 04:35:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|100
1652416800000|2022-05-13 04:40:00|11313.5|11311.5|11315.1|11313.1|11315.1|11313.1|11312.3|11310.3|249
1652417100000|2022-05-13 04:45:00|11314.7|11312.7|11313.1|11311.1|11315.1|11313.1|11313.1|11311.1|36
1652417400000|2022-05-13 04:50:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|376
1652417700000|2022-05-13 04:55:00|11313.9|11311.9|11311.2|11309.2|11313.9|11311.9|11310.8|11308.8|93
1652418000000|2022-05-13 05:00:00|11310.8|11308.8|11309.6|11307.6|11311.5|11309.5|11309.2|11307.2|227
1652418300000|2022-05-13 05:05:00|11309.2|11307.2|11308.4|11306.4|11309.6|11307.6|11308.4|11306.4|128
1652418600000|2022-05-13 05:10:00|||||||||85
1652418900000|2022-05-13 05:15:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|197
1652419200000|2022-05-13 05:20:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|237
1652419500000|2022-05-13 05:25:00|11309.2|11307.2|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|207
1652419800000|2022-05-13 05:30:00|11309.6|11307.6|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|258
1652420100000|2022-05-13 05:35:00|11311.2|11309.2|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|304
1652420400000|2022-05-13 05:40:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|522
1652420700000|2022-05-13 05:45:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|181
1652421000000|2022-05-13 05:50:00|11312.3|11310.3|11311.2|11309.2|11312.3|11310.3|11310.8|11308.8|90
1652421300000|2022-05-13 05:55:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11307.6|11305.6|632
1652421600000|2022-05-13 06:00:00|11309.6|11307.6|11308.4|11306.4|11312.3|11310.3|11308.4|11306.4|1295
1652421900000|2022-05-13 06:05:00|11307.6|11305.6|11310.8|11308.8|11310.8|11308.8|11307.6|11305.6|696
1652422200000|2022-05-13 06:10:00|11310|11308|11310.8|11308.8|11313.1|11311.1|11309.2|11307.2|1037
1652422500000|2022-05-13 06:15:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|1004
1652422800000|2022-05-13 06:20:00|11310.8|11308.8|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|383
1652423100000|2022-05-13 06:25:00|11311.2|11309.2|11310|11308|11311.2|11309.2|11308.4|11306.4|549
1652423400000|2022-05-13 06:30:00|11309.6|11307.6|11307.6|11305.6|11310|11308|11307.6|11305.6|350
1652423700000|2022-05-13 06:35:00|11308.4|11306.4|11307.6|11305.6|11308.8|11306.8|11306.9|11304.9|820
1652424000000|2022-05-13 06:40:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|591
1652424300000|2022-05-13 06:45:00|11310|11308|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|409
1652424600000|2022-05-13 06:50:00|11307.6|11305.6|11311.5|11309.5|11311.5|11309.5|11307.3|11305.3|434
1652424900000|2022-05-13 06:55:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|425
1652425200000|2022-05-13 07:00:00|11313.9|11311.9|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|655
1652425500000|2022-05-13 07:05:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|1495
1652425800000|2022-05-13 07:10:00|11316.6|11314.6|11317.8|11315.8|11319.4|11317.4|11313.9|11311.9|1242
1652426100000|2022-05-13 07:15:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|1048
1652426400000|2022-05-13 07:20:00|11316.2|11314.2|11313.1|11311.1|11319.4|11317.4|11312.3|11310.3|2343
1652426700000|2022-05-13 07:25:00|11312.7|11310.7|11310|11308|11314.7|11312.7|11310|11308|1247
1652427000000|2022-05-13 07:30:00|11309.6|11307.6|11306.9|11304.9|11310|11308|11306.9|11304.9|1969
1652427300000|2022-05-13 07:35:00|11307.3|11305.3|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|1017
1652427600000|2022-05-13 07:40:00|11306.1|11304.1|11304.5|11302.5|11308.4|11306.4|11304.5|11302.5|1745
1652427900000|2022-05-13 07:45:00|11305.3|11303.3|11304.9|11302.9|11306.1|11304.1|11302.2|11300.2|1454
1652428200000|2022-05-13 07:50:00|11305.3|11303.3|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1298
1652428500000|2022-05-13 07:55:00|11306.1|11304.1|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|1475
1652428800000|2022-05-13 08:00:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11301.4|11299.4|1205
1652429100000|2022-05-13 08:05:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|1051
1652429400000|2022-05-13 08:10:00|11304.5|11302.5|11305.3|11303.3|11306.1|11304.1|11303|11301|977
1652429700000|2022-05-13 08:15:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|1708
1652430000000|2022-05-13 08:20:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|743
1652430300000|2022-05-13 08:25:00|11305.3|11303.3|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1119
1652430600000|2022-05-13 08:30:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11303.7|11301.7|852
1652430900000|2022-05-13 08:35:00|11306.1|11304.1|11306.5|11304.5|11307.6|11305.6|11305.3|11303.3|719
1652431200000|2022-05-13 08:40:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|557
1652431500000|2022-05-13 08:45:00|11306.1|11304.1|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|1305
1652431800000|2022-05-13 08:50:00|11305.3|11303.3|11305.3|11303.3|11305.7|11303.7|11303.7|11301.7|874
1652432100000|2022-05-13 08:55:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|924
1652432400000|2022-05-13 09:00:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|1298
1652432700000|2022-05-13 09:05:00|11307.6|11305.6|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|642
1652433000000|2022-05-13 09:10:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|775
1652433300000|2022-05-13 09:15:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|578
1652433600000|2022-05-13 09:20:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|472
1652433900000|2022-05-13 09:25:00|11306.9|11304.9|11304.5|11302.5|11307.6|11305.6|11304.5|11302.5|357
1652434200000|2022-05-13 09:30:00|11304.1|11302.1|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|563
1652434500000|2022-05-13 09:35:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11304.5|11302.5|578
1652434800000|2022-05-13 09:40:00|11304.9|11302.9|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|709
1652435100000|2022-05-13 09:45:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|599
1652435400000|2022-05-13 09:50:00|11309.2|11307.2|11310|11308|11310.4|11308.4|11308.4|11306.4|520
1652435700000|2022-05-13 09:55:00|11310.8|11308.8|11313.1|11311.1|11313.9|11311.9|11310|11308|1258
1652436000000|2022-05-13 10:00:00|11312.7|11310.7|11311.5|11309.5|11312.7|11310.7|11310.8|11308.8|789
1652436300000|2022-05-13 10:05:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11309.2|11307.2|412
1652436600000|2022-05-13 10:10:00|11309.2|11307.2|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|698
1652436900000|2022-05-13 10:15:00|11310.4|11308.4|11311.5|11309.5|11312.3|11310.3|11310|11308|609
1652437200000|2022-05-13 10:20:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|1443
1652437500000|2022-05-13 10:25:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11311.9|11309.9|467
1652437800000|2022-05-13 10:30:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|1281
1652438100000|2022-05-13 10:35:00|11313.1|11311.1|11311.2|11309.2|11313.1|11311.1|11310.8|11308.8|819
1652438400000|2022-05-13 10:40:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|401
1652438700000|2022-05-13 10:45:00|11311.5|11309.5|11310.8|11308.8|11313.1|11311.1|11310|11308|701
1652439000000|2022-05-13 10:50:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11310|11308|751
1652439300000|2022-05-13 10:55:00|11311.9|11309.9|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|758
1652439600000|2022-05-13 11:00:00|11312.3|11310.3|11310|11308|11313.1|11311.1|11309.2|11307.2|667
1652439900000|2022-05-13 11:05:00|11309.2|11307.2|11309.6|11307.6|11310.8|11308.8|11308.4|11306.4|703
1652440200000|2022-05-13 11:10:00|11309.2|11307.2|11313.9|11311.9|11313.9|11311.9|11309.2|11307.2|1019
1652440500000|2022-05-13 11:15:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|1188
1652440800000|2022-05-13 11:20:00|11314.3|11312.3|11311.9|11309.9|11314.7|11312.7|11310.8|11308.8|927
1652441100000|2022-05-13 11:25:00|11312.3|11310.3|11310.8|11308.8|11313.1|11311.1|11310|11308|1578
1652441400000|2022-05-13 11:30:00|11310.4|11308.4|11309.2|11307.2|11310.4|11308.4|11308.4|11306.4|5596
1652441700000|2022-05-13 11:35:00|11310|11308|11312.3|11310.3|11313.1|11311.1|11310|11308|818
1652442000000|2022-05-13 11:40:00|11311.5|11309.5|11306.1|11304.1|11312.3|11310.3|11305.3|11303.3|2148
1652442300000|2022-05-13 11:45:00|11305.7|11303.7|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|1846
1652442600000|2022-05-13 11:50:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1230
1652442900000|2022-05-13 11:55:00|11308.4|11306.4|11305.7|11303.7|11308.4|11306.4|11305.3|11303.3|1835
1652443200000|2022-05-13 12:00:00|11305.3|11303.3|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|4783
1652443500000|2022-05-13 12:05:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|2928
1652443800000|2022-05-13 12:10:00|11303.7|11301.7|11306.1|11304.1|11306.1|11304.1|11303.7|11301.7|2912
1652444100000|2022-05-13 12:15:00|11305.3|11303.3|11303.7|11301.7|11305.3|11303.3|11303|11301|3580
1652444400000|2022-05-13 12:20:00|11304.5|11302.5|11309.2|11307.2|11309.2|11307.2|11304.5|11302.5|3758
1652444700000|2022-05-13 12:25:00|11309.6|11307.6|11310.8|11308.8|11312.3|11310.3|11309.6|11307.6|2020
1652445000000|2022-05-13 12:30:00|11311.2|11309.2|11310|11308|11313.1|11311.1|11310|11308|1546
1652445300000|2022-05-13 12:35:00|11310.8|11308.8|11313.9|11311.9|11314.7|11312.7|11310|11308|1389
1652445600000|2022-05-13 12:40:00|11313.1|11311.1|11307.6|11305.6|11313.9|11311.9|11306.9|11304.9|2937
1652445900000|2022-05-13 12:45:00|11306.9|11304.9|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1338
1652446200000|2022-05-13 12:50:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11302.2|11300.2|2094
1652446500000|2022-05-13 12:55:00|11301|11299|11299.8|11297.8|11303|11301|11297.5|11295.5|4793
1652446800000|2022-05-13 13:00:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11296.7|11294.7|4853
1652447100000|2022-05-13 13:05:00|11299|11297|11295.1|11293.1|11299|11297|11295.1|11293.1|3277
1652447400000|2022-05-13 13:10:00|11294.4|11292.4|11299|11297|11299|11297|11293.6|11291.6|3272
1652447700000|2022-05-13 13:15:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11295.5|11293.5|2982
1652448000000|2022-05-13 13:20:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|2304
1652448300000|2022-05-13 13:25:00|11299|11297|11301.8|11299.8|11303|11301|11299|11297|4804
1652448600000|2022-05-13 13:30:00|11301.4|11299.4|11299|11297|11302.2|11300.2|11299|11297|3426
1652448900000|2022-05-13 13:35:00|11299.8|11297.8|11299.8|11297.8|11303|11301|11299|11297|2789
1652449200000|2022-05-13 13:40:00|11299|11297|11295.9|11293.9|11301.4|11299.4|11295.1|11293.1|3464
1652449500000|2022-05-13 13:45:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|3370
1652449800000|2022-05-13 13:50:00|11294|11292|11292.8|11290.8|11294.4|11292.4|11291.2|11289.2|3073
1652450100000|2022-05-13 13:55:00|11292|11290|11286.2|11284.2|11292|11290|11285.8|11283.8|6974
1652450400000|2022-05-13 14:00:00|11288.5|11286.5|11293.6|11291.6|11294.4|11292.4|11288.1|11286.1|9332
1652450700000|2022-05-13 14:05:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|2205
1652451000000|2022-05-13 14:10:00|11294|11292|11289.7|11287.7|11294.4|11292.4|11288.9|11286.9|3800
1652451300000|2022-05-13 14:15:00|11288.9|11286.9|11287.3|11285.3|11290.5|11288.5|11285.8|11283.8|4096
1652451600000|2022-05-13 14:20:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11285|11283|3019
1652451900000|2022-05-13 14:25:00|11286.2|11284.2|11289.7|11287.7|11289.7|11287.7|11285.8|11283.8|3213
1652452200000|2022-05-13 14:30:00|11290.1|11288.1|11288.9|11286.9|11292|11290|11288.1|11286.1|2502
1652452500000|2022-05-13 14:35:00|11289.7|11287.7|11292|11290|11292.8|11290.8|11289.7|11287.7|2605
1652452800000|2022-05-13 14:40:00|11292.8|11290.8|11295.9|11293.9|11295.9|11293.9|11292|11290|3240
1652453100000|2022-05-13 14:45:00|11296.3|11294.3|11297.5|11295.5|11298.3|11296.3|11295.1|11293.1|1633
1652453400000|2022-05-13 14:50:00|11297.1|11295.1|11297.5|11295.5|11299|11297|11296.7|11294.7|2455
1652453700000|2022-05-13 14:55:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11297.5|11295.5|2597
1652454000000|2022-05-13 15:00:00|11302.2|11300.2|11299|11297|11303|11301|11299|11297|2039
1652454300000|2022-05-13 15:05:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|1283
1652454600000|2022-05-13 15:10:00|11300.2|11298.2|11301.4|11299.4|11303.3|11301.3|11299.8|11297.8|3216
1652454900000|2022-05-13 15:15:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11302.2|11300.2|2604
1652455200000|2022-05-13 15:20:00|11305.3|11303.3|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|3122
1652455500000|2022-05-13 15:25:00|11301.4|11299.4|11303|11301|11304.5|11302.5|11301.4|11299.4|1446
1652455800000|2022-05-13 15:30:00|11303.7|11301.7|11306.1|11304.1|11306.9|11304.9|11303|11301|1271
1652456100000|2022-05-13 15:35:00|11305.3|11303.3|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|1490
1652456400000|2022-05-13 15:40:00|11306.9|11304.9|11306.9|11304.9|11308|11306|11305.3|11303.3|2393
1652456700000|2022-05-13 15:45:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1319
1652457000000|2022-05-13 15:50:00|11308.4|11306.4|11303.7|11301.7|11308.4|11306.4|11303.7|11301.7|2370
1652457300000|2022-05-13 15:55:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11301.8|11299.8|1186
1652457600000|2022-05-13 16:00:00|11302.2|11300.2|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|1312
1652457900000|2022-05-13 16:05:00|11301|11299|11295.1|11293.1|11301|11299|11295.1|11293.1|3231
1652458200000|2022-05-13 16:10:00|11294.8|11292.8|11294.4|11292.4|11295.9|11293.9|11292|11290|3145
1652458500000|2022-05-13 16:15:00|11295.1|11293.1|11295.1|11293.1|11297.5|11295.5|11294.4|11292.4|2623
1652458800000|2022-05-13 16:20:00|11295.9|11293.9|11294.4|11292.4|11297.5|11295.5|11294|11292|1331
1652459100000|2022-05-13 16:25:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11294.4|11292.4|1822
1652459400000|2022-05-13 16:30:00|11296.3|11294.3|11294.4|11292.4|11296.7|11294.7|11293.6|11291.6|3537
1652459700000|2022-05-13 16:35:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11293.6|11291.6|956
1652460000000|2022-05-13 16:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|695
1652460300000|2022-05-13 16:45:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|430
1652460600000|2022-05-13 16:50:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|1520
1652460900000|2022-05-13 16:55:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|1892
1652461200000|2022-05-13 17:00:00|11293.6|11291.6|11290.5|11288.5|11294.4|11292.4|11289.7|11287.7|1495
1652461500000|2022-05-13 17:05:00|11291.2|11289.2|11292|11290|11293.6|11291.6|11291.2|11289.2|1518
1652461800000|2022-05-13 17:10:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292|11290|1046
1652462100000|2022-05-13 17:15:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|1008
1652462400000|2022-05-13 17:20:00|11292.8|11290.8|11292.8|11290.8|11295.1|11293.1|11292|11290|825
1652462700000|2022-05-13 17:25:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|592
1652463000000|2022-05-13 17:30:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|812
1652463300000|2022-05-13 17:35:00|11292|11290|11292|11290|11293.6|11291.6|11291.2|11289.2|1270
1652463600000|2022-05-13 17:40:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|2474
1652463900000|2022-05-13 17:45:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|852
1652464200000|2022-05-13 17:50:00|11292|11290|11292|11290|11293.6|11291.6|11291.2|11289.2|1915
1652464500000|2022-05-13 17:55:00|11291.2|11289.2|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|2243
1652464800000|2022-05-13 18:00:00|11292|11290|11294.4|11292.4|11295.1|11293.1|11292|11290|9992
1652465100000|2022-05-13 18:05:00|11294.8|11292.8|11293.6|11291.6|11297.5|11295.5|11293.6|11291.6|4039
1652465400000|2022-05-13 18:10:00|11294|11292|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|782
1652465700000|2022-05-13 18:15:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|953
1652466000000|2022-05-13 18:20:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|1272
1652466300000|2022-05-13 18:25:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11295.1|11293.1|1212
1652466600000|2022-05-13 18:30:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|1361
1652466900000|2022-05-13 18:35:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|1531
1652467200000|2022-05-13 18:40:00|11297.5|11295.5|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|1815
1652467500000|2022-05-13 18:45:00|11295.9|11293.9|11295.1|11293.1|11297.5|11295.5|11294.4|11292.4|2211
1652467800000|2022-05-13 18:50:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|2633
1652468100000|2022-05-13 18:55:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|3221
1652468400000|2022-05-13 19:00:00|11296.7|11294.7|11295.9|11293.9|11297.9|11295.9|11295.1|11293.1|2942
1652468700000|2022-05-13 19:05:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|1031
1652469000000|2022-05-13 19:10:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|953
1652469300000|2022-05-13 19:15:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|755
1652469600000|2022-05-13 19:20:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|796
1652469900000|2022-05-13 19:25:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|848
1652470200000|2022-05-13 19:30:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|876
1652470500000|2022-05-13 19:35:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|1106
1652470800000|2022-05-13 19:40:00|11299|11297|11299|11297|11299|11297|11297.5|11295.5|584
1652471100000|2022-05-13 19:45:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|1002
1652471400000|2022-05-13 19:50:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|1033
1652471700000|2022-05-13 19:55:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|2952
1652472000000|2022-05-13 20:00:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|3003
1652472300000|2022-05-13 20:05:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11296.7|11294.7|2197
1652472600000|2022-05-13 20:10:00|11298.3|11296.3|11299|11297|11299|11297|11298.3|11296.3|5861
1652472900000|2022-05-13 20:15:00|11298.3|11296.3|11300.6|11298.6|11302.2|11300.2|11298.3|11296.3|2079
1652473200000|2022-05-13 20:20:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|883
1652473500000|2022-05-13 20:25:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299|11297|1129
1652473800000|2022-05-13 20:30:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|2035
1652474100000|2022-05-13 20:35:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|701
1652474400000|2022-05-13 20:40:00|11303|11301|11303|11301|11303.7|11301.7|11303|11301|1299
1652474700000|2022-05-13 20:45:00|11301.4|11299.4|11304.5|11302.5|11304.5|11302.5|11301.4|11299.4|1824
1652475000000|2022-05-13 20:50:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|1027
1652475300000|2022-05-13 20:55:00|11305.7|11303.7|11306.1|11304.1|11307.6|11305.6|11305.7|11303.7|1437
1652652000000|2022-05-15 22:00:00|11302.2|11300.2|11298.3|11296.3|11302.2|11300.2|11295.1|11293.1|1771
1652652300000|2022-05-15 22:05:00|11299.4|11297.4|11296.3|11294.3|11299.4|11297.4|11295.9|11293.9|456
1652652600000|2022-05-15 22:10:00|11296.7|11294.7|11296.3|11294.3|11296.7|11294.7|11295.9|11293.9|27
1652652900000|2022-05-15 22:15:00|11295.9|11293.9|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|224
1652653200000|2022-05-15 22:20:00|11297.1|11295.1|11297.1|11295.1|11297.5|11295.5|11296.7|11294.7|118
1652653500000|2022-05-15 22:25:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|39
1652653800000|2022-05-15 22:30:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11296.7|11294.7|508
1652654100000|2022-05-15 22:35:00|11298.7|11296.7|11295.9|11293.9|11299|11297|11295.9|11293.9|193
1652654400000|2022-05-15 22:40:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11296.3|11294.3|160
1652654700000|2022-05-15 22:45:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|36
1652655000000|2022-05-15 22:50:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|88
1652655300000|2022-05-15 22:55:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|88
1652655600000|2022-05-15 23:00:00|11297.9|11295.9|11296.7|11294.7|11297.9|11295.9|11296.7|11294.7|110
1652655900000|2022-05-15 23:05:00|11295.5|11293.5|11297.5|11295.5|11297.5|11295.5|11295.5|11293.5|117
1652656200000|2022-05-15 23:10:00|11297.9|11295.9|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|67
1652656500000|2022-05-15 23:15:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|104
1652656800000|2022-05-15 23:20:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|130
1652657100000|2022-05-15 23:25:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11297.5|11295.5|132
1652657400000|2022-05-15 23:30:00|11296.7|11294.7|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|75
1652657700000|2022-05-15 23:35:00|11295.5|11293.5|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|305
1652658000000|2022-05-15 23:40:00|11292.8|11290.8|11295.1|11293.1|11295.5|11293.5|11292.8|11290.8|368
1652658300000|2022-05-15 23:45:00|11294.4|11292.4|11294.8|11292.8|11295.1|11293.1|11294.4|11292.4|182
1652658600000|2022-05-15 23:50:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|170
1652658900000|2022-05-15 23:55:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|41
1652659200000|2022-05-16 00:00:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|371
1652659500000|2022-05-16 00:05:00|11297.1|11295.1|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|198
1652659800000|2022-05-16 00:10:00|11297.1|11295.1|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|304
1652660100000|2022-05-16 00:15:00|11298.3|11296.3|11292.8|11290.8|11298.3|11296.3|11292.8|11290.8|73
1652660400000|2022-05-16 00:20:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11291.6|11289.6|170
1652660700000|2022-05-16 00:25:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11291.2|11289.2|293
1652661000000|2022-05-16 00:30:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|288
1652661300000|2022-05-16 00:35:00|11294.4|11292.4|11294.4|11292.4|11296.7|11294.7|11293.6|11291.6|275
1652661600000|2022-05-16 00:40:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|294
1652661900000|2022-05-16 00:45:00|11295.5|11293.5|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|123
1652662200000|2022-05-16 00:50:00|11294.4|11292.4|11292|11290|11295.1|11293.1|11292|11290|720
1652662500000|2022-05-16 00:55:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11291.2|11289.2|368
1652662800000|2022-05-16 01:00:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11289.7|11287.7|1021
1652663100000|2022-05-16 01:05:00|11291.6|11289.6|11289.7|11287.7|11292|11290|11289.7|11287.7|636
1652663400000|2022-05-16 01:10:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|102
1652663700000|2022-05-16 01:15:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|246
1652664000000|2022-05-16 01:20:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11291.6|11289.6|156
1652664300000|2022-05-16 01:25:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292|11290|131
1652664600000|2022-05-16 01:30:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|371
1652664900000|2022-05-16 01:35:00|11294.4|11292.4|11296.3|11294.3|11296.7|11294.7|11294.4|11292.4|753
1652665200000|2022-05-16 01:40:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|354
1652665500000|2022-05-16 01:45:00|11294.8|11292.8|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|339
1652665800000|2022-05-16 01:50:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11296.7|11294.7|469
1652666100000|2022-05-16 01:55:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11297.9|11295.9|262
1652666400000|2022-05-16 02:00:00|11299.8|11297.8|11305.7|11303.7|11306.5|11304.5|11299.8|11297.8|1344
1652666700000|2022-05-16 02:05:00|11306.1|11304.1|11309.2|11307.2|11312.3|11310.3|11306.1|11304.1|1370
1652667000000|2022-05-16 02:10:00|11310|11308|11312.7|11310.7|11312.7|11310.7|11309.2|11307.2|456
1652667300000|2022-05-16 02:15:00|11313.1|11311.1|11316.2|11314.2|11316.2|11314.2|11310|11308|1238
1652667600000|2022-05-16 02:20:00|11316.6|11314.6|11319.8|11317.8|11321.7|11319.7|11316.2|11314.2|1480
1652667900000|2022-05-16 02:25:00|11319.4|11317.4|11313.9|11311.9|11320.1|11318.1|11313.9|11311.9|828
1652668200000|2022-05-16 02:30:00|11314.7|11312.7|11311.5|11309.5|11316.2|11314.2|11311.5|11309.5|338
1652668500000|2022-05-16 02:35:00|11311.2|11309.2|11309.2|11307.2|11311.5|11309.5|11307.6|11305.6|637
1652668800000|2022-05-16 02:40:00|11309.6|11307.6|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|441
1652669100000|2022-05-16 02:45:00|11308.8|11306.8|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|198
1652669400000|2022-05-16 02:50:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|287
1652669700000|2022-05-16 02:55:00|11310.8|11308.8|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|577
1652670000000|2022-05-16 03:00:00|11307.6|11305.6|11309.2|11307.2|11309.6|11307.6|11307.6|11305.6|206
1652670300000|2022-05-16 03:05:00|11308.8|11306.8|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|270
1652670600000|2022-05-16 03:10:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|120
1652670900000|2022-05-16 03:15:00|11310|11308|11313.1|11311.1|11313.1|11311.1|11309.6|11307.6|176
1652671200000|2022-05-16 03:20:00|11312.3|11310.3|11317|11315|11317|11315|11312.3|11310.3|663
1652671500000|2022-05-16 03:25:00|11316.6|11314.6|11316.2|11314.2|11317|11315|11314.7|11312.7|766
1652671800000|2022-05-16 03:30:00|11315.8|11313.8|11316.6|11314.6|11317|11315|11314.7|11312.7|176
1652672100000|2022-05-16 03:35:00|11316.2|11314.2|11315.5|11313.5|11317|11315|11313.9|11311.9|124
1652672400000|2022-05-16 03:40:00|11315.8|11313.8|11315.8|11313.8|11317|11315|11314.7|11312.7|143
1652672700000|2022-05-16 03:45:00|11315.5|11313.5|11313.9|11311.9|11317.8|11315.8|11313.9|11311.9|173
1652673000000|2022-05-16 03:50:00|11313.5|11311.5|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|84
1652673300000|2022-05-16 03:55:00|11316.2|11314.2|11313.9|11311.9|11317.8|11315.8|11313.1|11311.1|284
1652673600000|2022-05-16 04:00:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|189
1652673900000|2022-05-16 04:05:00|11313.5|11311.5|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|150
1652674200000|2022-05-16 04:10:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310|11308|266
1652674500000|2022-05-16 04:15:00|11311.2|11309.2|11310.4|11308.4|11312.3|11310.3|11309.2|11307.2|97
1652674800000|2022-05-16 04:20:00|11310|11308|11309.2|11307.2|11311.2|11309.2|11309.2|11307.2|332
1652675100000|2022-05-16 04:25:00|11310|11308|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|160
1652675400000|2022-05-16 04:30:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|388
1652675700000|2022-05-16 04:35:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|253
1652676000000|2022-05-16 04:40:00|11310.8|11308.8|11310|11308|11310.8|11308.8|11308.4|11306.4|342
1652676300000|2022-05-16 04:45:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|218
1652676600000|2022-05-16 04:50:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11308.4|11306.4|239
1652676900000|2022-05-16 04:55:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|95
1652677200000|2022-05-16 05:00:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|310
1652677500000|2022-05-16 05:05:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11310|11308|251
1652677800000|2022-05-16 05:10:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11306.9|11304.9|991
1652678100000|2022-05-16 05:15:00|11310.8|11308.8|11310.4|11308.4|11312.3|11310.3|11310|11308|222
1652678400000|2022-05-16 05:20:00|11310|11308|11306.9|11304.9|11310.4|11308.4|11306.1|11304.1|938
1652678700000|2022-05-16 05:25:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|191
1652679000000|2022-05-16 05:30:00|11306.5|11304.5|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|56
1652679300000|2022-05-16 05:35:00|11306.5|11304.5|11306.1|11304.1|11306.9|11304.9|11305.7|11303.7|288
1652679600000|2022-05-16 05:40:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|238
1652679900000|2022-05-16 05:45:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11305.3|11303.3|70
1652680200000|2022-05-16 05:50:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|92
1652680500000|2022-05-16 05:55:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|132
1652680800000|2022-05-16 06:00:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11302.2|11300.2|806
1652681100000|2022-05-16 06:05:00|11305.3|11303.3|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|1029
1652681400000|2022-05-16 06:10:00|11303.7|11301.7|11303.7|11301.7|11306.1|11304.1|11303|11301|243
1652681700000|2022-05-16 06:15:00|11303.3|11301.3|11304.1|11302.1|11305.3|11303.3|11303|11301|529
1652682000000|2022-05-16 06:20:00|11303.7|11301.7|11304.1|11302.1|11306.9|11304.9|11303.7|11301.7|657
1652682300000|2022-05-16 06:25:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.2|11300.2|387
1652682600000|2022-05-16 06:30:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|354
1652682900000|2022-05-16 06:35:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|585
1652683200000|2022-05-16 06:40:00|11304.5|11302.5|11307.6|11305.6|11308.4|11306.4|11303.7|11301.7|1365
1652683500000|2022-05-16 06:45:00|11308|11306|11310|11308|11310|11308|11307.6|11305.6|479
1652683800000|2022-05-16 06:50:00|11309.6|11307.6|11311.5|11309.5|11312.3|11310.3|11308.4|11306.4|743
1652684100000|2022-05-16 06:55:00|11310.8|11308.8|11314.7|11312.7|11314.7|11312.7|11310.8|11308.8|1036
1652684400000|2022-05-16 07:00:00|11314.3|11312.3|11314.7|11312.7|11317|11315|11313.1|11311.1|1462
1652684700000|2022-05-16 07:05:00|11313.9|11311.9|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|1260
1652685000000|2022-05-16 07:10:00|11317|11315|11312.3|11310.3|11317.4|11315.4|11311.5|11309.5|826
1652685300000|2022-05-16 07:15:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|788
1652685600000|2022-05-16 07:20:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11310|11308|1516
1652685900000|2022-05-16 07:25:00|11311.5|11309.5|11306.9|11304.9|11311.5|11309.5|11305.3|11303.3|1550
1652686200000|2022-05-16 07:30:00|11306.5|11304.5|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|699
1652686500000|2022-05-16 07:35:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|1400
1652686800000|2022-05-16 07:40:00|11301.4|11299.4|11303.7|11301.7|11304.5|11302.5|11299.8|11297.8|849
1652687100000|2022-05-16 07:45:00|11304.5|11302.5|11299|11297|11304.5|11302.5|11299|11297|769
1652687400000|2022-05-16 07:50:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|674
1652687700000|2022-05-16 07:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11298.3|11296.3|1025
1652688000000|2022-05-16 08:00:00|11298.3|11296.3|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|463
1652688300000|2022-05-16 08:05:00|11299.8|11297.8|11303.7|11301.7|11303.7|11301.7|11299.8|11297.8|841
1652688600000|2022-05-16 08:10:00|11303.3|11301.3|11300.6|11298.6|11303.3|11301.3|11299|11297|389
1652688900000|2022-05-16 08:15:00|11299.8|11297.8|11304.5|11302.5|11304.5|11302.5|11299|11297|1364
1652689200000|2022-05-16 08:20:00|11304.1|11302.1|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|2349
1652689500000|2022-05-16 08:25:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303|11301|694
1652689800000|2022-05-16 08:30:00|11304.9|11302.9|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|412
1652690100000|2022-05-16 08:35:00|11303.3|11301.3|11304.5|11302.5|11305.3|11303.3|11303|11301|500
1652690400000|2022-05-16 08:40:00|11305.3|11303.3|11303.7|11301.7|11305.3|11303.3|11303|11301|130
1652690700000|2022-05-16 08:45:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|120
1652691000000|2022-05-16 08:50:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|524
1652691300000|2022-05-16 08:55:00|11303|11301|11301.4|11299.4|11303|11301|11300.6|11298.6|173
1652691600000|2022-05-16 09:00:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|491
1652691900000|2022-05-16 09:05:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|299
1652692200000|2022-05-16 09:10:00|11300.6|11298.6|11302.2|11300.2|11303|11301|11300.6|11298.6|575
1652692500000|2022-05-16 09:15:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|182
1652692800000|2022-05-16 09:20:00|11302.2|11300.2|11303|11301|11303|11301|11302.2|11300.2|512
1652693100000|2022-05-16 09:25:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11301.4|11299.4|1092
1652693400000|2022-05-16 09:30:00|11301.8|11299.8|11299|11297|11301.8|11299.8|11298.3|11296.3|1188
1652693700000|2022-05-16 09:35:00|11299.4|11297.4|11298.7|11296.7|11299.8|11297.8|11298.3|11296.3|339
1652694000000|2022-05-16 09:40:00|11299|11297|11296.7|11294.7|11301.4|11299.4|11295.9|11293.9|1623
1652694300000|2022-05-16 09:45:00|11296.3|11294.3|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|569
1652694600000|2022-05-16 09:50:00|11296.3|11294.3|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|331
1652694900000|2022-05-16 09:55:00|11298.3|11296.3|11298.3|11296.3|11298.7|11296.7|11297.5|11295.5|345
1652695200000|2022-05-16 10:00:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.9|11293.9|211
1652695500000|2022-05-16 10:05:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|655
1652695800000|2022-05-16 10:10:00|11299|11297|11296.7|11294.7|11299|11297|11295.9|11293.9|508
1652696100000|2022-05-16 10:15:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|602
1652696400000|2022-05-16 10:20:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|226
1652696700000|2022-05-16 10:25:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11297.1|11295.1|158
1652697000000|2022-05-16 10:30:00|11298.7|11296.7|11296.7|11294.7|11298.7|11296.7|11296.7|11294.7|149
1652697300000|2022-05-16 10:35:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|167
1652697600000|2022-05-16 10:40:00|11298.7|11296.7|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|354
1652697900000|2022-05-16 10:45:00|11299|11297|11300.6|11298.6|11301.4|11299.4|11299|11297|603
1652698200000|2022-05-16 10:50:00|11301.4|11299.4|11303|11301|11303|11301|11301.4|11299.4|624
1652698500000|2022-05-16 10:55:00|11303.7|11301.7|11304.5|11302.5|11304.5|11302.5|11303.7|11301.7|999
1652698800000|2022-05-16 11:00:00|11304.1|11302.1|11306.9|11304.9|11306.9|11304.9|11304.1|11302.1|1677
1652699100000|2022-05-16 11:05:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|649
1652699400000|2022-05-16 11:10:00|11306.1|11304.1|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1127
1652699700000|2022-05-16 11:15:00|11303.3|11301.3|11304.5|11302.5|11304.5|11302.5|11302.2|11300.2|1318
1652700000000|2022-05-16 11:20:00|11304.9|11302.9|11306.1|11304.1|11307.6|11305.6|11304.9|11302.9|1006
1652700300000|2022-05-16 11:25:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|999
1652700600000|2022-05-16 11:30:00|11309.2|11307.2|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|1821
1652700900000|2022-05-16 11:35:00|11306.9|11304.9|11304.5|11302.5|11306.9|11304.9|11304.5|11302.5|713
1652701200000|2022-05-16 11:40:00|11304.9|11302.9|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|611
1652701500000|2022-05-16 11:45:00|11303.3|11301.3|11300.6|11298.6|11303.3|11301.3|11300.6|11298.6|1155
1652701800000|2022-05-16 11:50:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|1552
1652702100000|2022-05-16 11:55:00|11300.6|11298.6|11303|11301|11303.7|11301.7|11300.6|11298.6|1064
1652702400000|2022-05-16 12:00:00|11303.7|11301.7|11303|11301|11304.5|11302.5|11299.8|11297.8|2634
1652702700000|2022-05-16 12:05:00|11302.2|11300.2|11306.1|11304.1|11306.9|11304.9|11302.2|11300.2|1992
1652703000000|2022-05-16 12:10:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|1851
1652703300000|2022-05-16 12:15:00|11303.7|11301.7|11299.8|11297.8|11304.5|11302.5|11299.8|11297.8|849
1652703600000|2022-05-16 12:20:00|11300.6|11298.6|11307.6|11305.6|11310|11308|11299.8|11297.8|3606
1652703900000|2022-05-16 12:25:00|11306.9|11304.9|11308|11306|11308.4|11306.4|11302.6|11300.6|2373
1652704200000|2022-05-16 12:30:00|11310.8|11308.8|11314.7|11312.7|11315.5|11313.5|11310|11308|5078
1652704500000|2022-05-16 12:35:00|11315.5|11313.5|11318.6|11316.6|11318.6|11316.6|11314.7|11312.7|4229
1652704800000|2022-05-16 12:40:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11315.5|11313.5|3114
1652705100000|2022-05-16 12:45:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11313.9|11311.9|1942
1652705400000|2022-05-16 12:50:00|11314.7|11312.7|11313.9|11311.9|11317.8|11315.8|11313.9|11311.9|4519
1652705700000|2022-05-16 12:55:00|11313.1|11311.1|11310.8|11308.8|11315.5|11313.5|11310.8|11308.8|2700
1652706000000|2022-05-16 13:00:00|11311.5|11309.5|11310.8|11308.8|11314.7|11312.7|11310.8|11308.8|2554
1652706300000|2022-05-16 13:05:00|11311.5|11309.5|11310.8|11308.8|11314.3|11312.3|11310.8|11308.8|2458
1652706600000|2022-05-16 13:10:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1908
1652706900000|2022-05-16 13:15:00|11311.5|11309.5|11313.1|11311.1|11313.9|11311.9|11309.2|11307.2|2627
1652707200000|2022-05-16 13:20:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11312.3|11310.3|2102
1652707500000|2022-05-16 13:25:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|4469
1652707800000|2022-05-16 13:30:00|11320.1|11318.1|11316.2|11314.2|11320.1|11318.1|11315.5|11313.5|3307
1652708100000|2022-05-16 13:35:00|11315.5|11313.5|11316.2|11314.2|11319.4|11317.4|11314.7|11312.7|10364
1652708400000|2022-05-16 13:40:00|11315.5|11313.5|11320.9|11318.9|11320.9|11318.9|11314.7|11312.7|2839
1652708700000|2022-05-16 13:45:00|11321.7|11319.7|11327.2|11325.2|11327.2|11325.2|11320.9|11318.9|6430
1652709000000|2022-05-16 13:50:00|11326.4|11324.4|11324.4|11322.4|11329.1|11327.1|11324|11322|5689
1652709300000|2022-05-16 13:55:00|11324.8|11322.8|11325.6|11323.6|11328.7|11326.7|11322.5|11320.5|7149
1652709600000|2022-05-16 14:00:00|11324.8|11322.8|11324|11322|11328|11326|11324|11322|2301
1652709900000|2022-05-16 14:05:00|11324.8|11322.8|11324|11322|11325.6|11323.6|11323.3|11321.3|4592
1652710200000|2022-05-16 14:10:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|2222
1652710500000|2022-05-16 14:15:00|11324.4|11322.4|11326.4|11324.4|11327.2|11325.2|11323.3|11321.3|2737
1652710800000|2022-05-16 14:20:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1846
1652711100000|2022-05-16 14:25:00|11324.8|11322.8|11324.8|11322.8|11328|11326|11324.8|11322.8|4442
1652711400000|2022-05-16 14:30:00|11324|11322|11328.7|11326.7|11328.7|11326.7|11324|11322|2445
1652711700000|2022-05-16 14:35:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|1866
1652712000000|2022-05-16 14:40:00|11326.8|11324.8|11327.2|11325.2|11328|11326|11324.8|11322.8|3216
1652712300000|2022-05-16 14:45:00|11326.4|11324.4|11332.6|11330.6|11333.4|11331.4|11326.4|11324.4|4949
1652712600000|2022-05-16 14:50:00|11331.9|11329.9|11337.3|11335.3|11337.3|11335.3|11331.9|11329.9|5970
1652712900000|2022-05-16 14:55:00|11337.7|11335.7|11337.3|11335.3|11338.9|11336.9|11335|11333|6230
1652713200000|2022-05-16 15:00:00|11338.1|11336.1|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|4588
1652713500000|2022-05-16 15:05:00|11334.6|11332.6|11331.9|11329.9|11335|11333|11331.1|11329.1|3786
1652713800000|2022-05-16 15:10:00|11332.6|11330.6|11332.6|11330.6|11332.6|11330.6|11331.1|11329.1|2578
1652714100000|2022-05-16 15:15:00|11333.4|11331.4|11330.3|11328.3|11333.4|11331.4|11329.5|11327.5|1827
1652714400000|2022-05-16 15:20:00|11330.7|11328.7|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|2862
1652714700000|2022-05-16 15:25:00|11331.1|11329.1|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|2186
1652715000000|2022-05-16 15:30:00|11329.5|11327.5|11332.6|11330.6|11332.6|11330.6|11328.7|11326.7|1619
1652715300000|2022-05-16 15:35:00|11331.9|11329.9|11331.9|11329.9|11333.4|11331.4|11331.9|11329.9|7557
1652715600000|2022-05-16 15:40:00|11332.3|11330.3|11331.9|11329.9|11334.2|11332.2|11331.9|11329.9|3689
1652715900000|2022-05-16 15:45:00|11333.4|11331.4|11332.6|11330.6|11335|11333|11331.9|11329.9|2043
1652716200000|2022-05-16 15:50:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|2120
1652716500000|2022-05-16 15:55:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1524
1652716800000|2022-05-16 16:00:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|1380
1652717100000|2022-05-16 16:05:00|11331.1|11329.1|11329.5|11327.5|11332.6|11330.6|11329.5|11327.5|2068
1652717400000|2022-05-16 16:10:00|11328.7|11326.7|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|894
1652717700000|2022-05-16 16:15:00|11329.1|11327.1|11328.7|11326.7|11331.1|11329.1|11328|11326|1503
1652718000000|2022-05-16 16:20:00|11328|11326|11328|11326|11328.7|11326.7|11327.6|11325.6|1221
1652718300000|2022-05-16 16:25:00|11328.3|11326.3|11326.4|11324.4|11328.7|11326.7|11325.6|11323.6|2458
1652718600000|2022-05-16 16:30:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|1261
1652718900000|2022-05-16 16:35:00|11326.8|11324.8|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|687
1652719200000|2022-05-16 16:40:00|11326|11324|11328|11326|11328|11326|11325.6|11323.6|776
1652719500000|2022-05-16 16:45:00|11327.2|11325.2|11327.2|11325.2|11328|11326|11327.2|11325.2|1383
1652719800000|2022-05-16 16:50:00|11326.4|11324.4|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|827
1652720100000|2022-05-16 16:55:00|11330.7|11328.7|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|1181
1652720400000|2022-05-16 17:00:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11328|11326|559
1652720700000|2022-05-16 17:05:00|11327.2|11325.2|11324|11322|11328|11326|11324|11322|1346
1652721000000|2022-05-16 17:10:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324|11322|4820
1652721300000|2022-05-16 17:15:00|11324.8|11322.8|11324.8|11322.8|11326.4|11324.4|11324|11322|810
1652721600000|2022-05-16 17:20:00|11324|11322|11324|11322|11326.4|11324.4|11324|11322|981
1652721900000|2022-05-16 17:25:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|1400
1652722200000|2022-05-16 17:30:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|1298
1652722500000|2022-05-16 17:35:00|11320.9|11318.9|11324|11322|11324|11322|11320.1|11318.1|1329
1652722800000|2022-05-16 17:40:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|819
1652723100000|2022-05-16 17:45:00|11322.5|11320.5|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|685
1652723400000|2022-05-16 17:50:00|11321.7|11319.7|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|1331
1652723700000|2022-05-16 17:55:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|696
1652724000000|2022-05-16 18:00:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|881
1652724300000|2022-05-16 18:05:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1752
1652724600000|2022-05-16 18:10:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|2382
1652724900000|2022-05-16 18:15:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|861
1652725200000|2022-05-16 18:20:00|11319.4|11317.4|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|1460
1652725500000|2022-05-16 18:25:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|1957
1652725800000|2022-05-16 18:30:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11320.1|11318.1|1918
1652726100000|2022-05-16 18:35:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1856
1652726400000|2022-05-16 18:40:00|11320.1|11318.1|11324|11322|11324|11322|11320.1|11318.1|2414
1652726700000|2022-05-16 18:45:00|11324.8|11322.8|11326.4|11324.4|11326.4|11324.4|11324.8|11322.8|2538
1652727000000|2022-05-16 18:50:00|11325.6|11323.6|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|2284
1652727300000|2022-05-16 18:55:00|11325.6|11323.6|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|7239
1652727600000|2022-05-16 19:00:00|11328.7|11326.7|11328|11326|11331.1|11329.1|11328|11326|10675
1652727900000|2022-05-16 19:05:00|11327.2|11325.2|11328|11326|11329.5|11327.5|11326.4|11324.4|3325
1652728200000|2022-05-16 19:10:00|11328.3|11326.3|11329.5|11327.5|11330.3|11328.3|11328|11326|1415
1652728500000|2022-05-16 19:15:00|11330.3|11328.3|11329.1|11327.1|11331.1|11329.1|11328|11326|3516
1652728800000|2022-05-16 19:20:00|11329.5|11327.5|11328|11326|11329.5|11327.5|11328|11326|1458
1652729100000|2022-05-16 19:25:00|11327.2|11325.2|11328|11326|11329.5|11327.5|11326.4|11324.4|1774
1652729400000|2022-05-16 19:30:00|11327.2|11325.2|11325.6|11323.6|11328|11326|11324.8|11322.8|4928
1652729700000|2022-05-16 19:35:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11325.6|11323.6|2365
1652730000000|2022-05-16 19:40:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|2658
1652730300000|2022-05-16 19:45:00|11325.6|11323.6|11324|11322|11326.4|11324.4|11324|11322|2514
1652730600000|2022-05-16 19:50:00|11323.3|11321.3|11328|11326|11328|11326|11323.3|11321.3|1213
1652730900000|2022-05-16 19:55:00|11328.7|11326.7|11325.6|11323.6|11328.7|11326.7|11325.6|11323.6|1934
1652731200000|2022-05-16 20:00:00|11326.4|11324.4|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|3191
1652731500000|2022-05-16 20:05:00|11328.7|11326.7|11327.2|11325.2|11329.5|11327.5|11327.2|11325.2|1546
1652731800000|2022-05-16 20:10:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|2922
1652732100000|2022-05-16 20:15:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|1492
1652732400000|2022-05-16 20:20:00|11326.8|11324.8|11328.7|11326.7|11328.7|11326.7|11326.8|11324.8|1299
1652732700000|2022-05-16 20:25:00|11328|11326|11328|11326|11328|11326|11327.2|11325.2|471
1652733000000|2022-05-16 20:30:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11328|11326|825
1652733300000|2022-05-16 20:35:00|11328|11326|11328|11326|11328.7|11326.7|11327.2|11325.2|1085
1652733600000|2022-05-16 20:40:00|11327.2|11325.2|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|948
1652733900000|2022-05-16 20:45:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|557
1652734200000|2022-05-16 20:50:00|||||||||326
1652734500000|2022-05-16 20:55:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|924
1652738400000|2022-05-16 22:00:00|11331.1|11329.1|11331.5|11329.5|11335.8|11333.8|11330.7|11328.7|1092
1652738700000|2022-05-16 22:05:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11329.5|11327.5|191
1652739000000|2022-05-16 22:10:00|||||||||22
1652739300000|2022-05-16 22:15:00|11330.3|11328.3|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|88
1652739600000|2022-05-16 22:20:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|62
1652739900000|2022-05-16 22:25:00|||||||||6
1652740200000|2022-05-16 22:30:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11330.3|11328.3|119
1652740500000|2022-05-16 22:35:00|11329.9|11327.9|11330.3|11328.3|11331.1|11329.1|11329.5|11327.5|96
1652740800000|2022-05-16 22:40:00|11329.9|11327.9|11329.9|11327.9|11329.9|11327.9|11329.9|11327.9|89
1652741100000|2022-05-16 22:45:00|11330.3|11328.3|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|140
1652741400000|2022-05-16 22:50:00|11329.9|11327.9|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|145
1652741700000|2022-05-16 22:55:00|11329.9|11327.9|11329.5|11327.5|11330.3|11328.3|11329.5|11327.5|320
1652742000000|2022-05-16 23:00:00|11329.1|11327.1|11329.5|11327.5|11329.5|11327.5|11328.7|11326.7|97
1652742300000|2022-05-16 23:05:00|11329.1|11327.1|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|252
1652742600000|2022-05-16 23:10:00|11331.1|11329.1|11329.5|11327.5|11331.1|11329.1|11329.5|11327.5|173
1652742900000|2022-05-16 23:15:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|59
1652743200000|2022-05-16 23:20:00|11328|11326|11327.6|11325.6|11328|11326|11327.2|11325.2|85
1652743500000|2022-05-16 23:25:00|11328|11326|11328|11326|11328|11326|11327.2|11325.2|365
1652743800000|2022-05-16 23:30:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11327.2|11325.2|95
1652744100000|2022-05-16 23:35:00|11328.7|11326.7|11329.5|11327.5|11330.7|11328.7|11328.7|11326.7|232
1652744400000|2022-05-16 23:40:00|11330.3|11328.3|11328.7|11326.7|11330.3|11328.3|11328|11326|228
1652744700000|2022-05-16 23:45:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|251
1652745000000|2022-05-16 23:50:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|17
1652745300000|2022-05-16 23:55:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11326.4|11324.4|113
1652745600000|2022-05-17 00:00:00|11326.8|11324.8|11330.3|11328.3|11331.1|11329.1|11326.8|11324.8|502
1652745900000|2022-05-17 00:05:00|11329.5|11327.5|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|478
1652746200000|2022-05-17 00:10:00|11329.5|11327.5|11328|11326|11329.5|11327.5|11328|11326|239
1652746500000|2022-05-17 00:15:00|11327.2|11325.2|11323.3|11321.3|11327.2|11325.2|11323.3|11321.3|794
1652746800000|2022-05-17 00:20:00|11323.7|11321.7|11322.5|11320.5|11324.8|11322.8|11321.3|11319.3|602
1652747100000|2022-05-17 00:25:00|11321.7|11319.7|11320.5|11318.5|11321.7|11319.7|11320.1|11318.1|237
1652747400000|2022-05-17 00:30:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|274
1652747700000|2022-05-17 00:35:00|11321.3|11319.3|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|197
1652748000000|2022-05-17 00:40:00|11322.1|11320.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|221
1652748300000|2022-05-17 00:45:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|192
1652748600000|2022-05-17 00:50:00|11320.5|11318.5|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|336
1652748900000|2022-05-17 00:55:00|11321.7|11319.7|11321.7|11319.7|11324.4|11322.4|11321.7|11319.7|1020
1652749200000|2022-05-17 01:00:00|11321.3|11319.3|11323.3|11321.3|11324|11322|11320.5|11318.5|326
1652749500000|2022-05-17 01:05:00|11322.9|11320.9|11324.8|11322.8|11324.8|11322.8|11322.9|11320.9|1310
1652749800000|2022-05-17 01:10:00|11325.6|11323.6|11325.2|11323.2|11325.6|11323.6|11323.7|11321.7|391
1652750100000|2022-05-17 01:15:00|11324.8|11322.8|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|351
1652750400000|2022-05-17 01:20:00|11325.2|11323.2|11324|11322|11325.6|11323.6|11323.3|11321.3|354
1652750700000|2022-05-17 01:25:00|11323.7|11321.7|11321.3|11319.3|11323.7|11321.7|11321.3|11319.3|95
1652751000000|2022-05-17 01:30:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.9|11318.9|310
1652751300000|2022-05-17 01:35:00|11324.4|11322.4|11320.1|11318.1|11324.8|11322.8|11318.6|11316.6|251
1652751600000|2022-05-17 01:40:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|308
1652751900000|2022-05-17 01:45:00|11324.4|11322.4|11324|11322|11324.4|11322.4|11322.9|11320.9|250
1652752200000|2022-05-17 01:50:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11322.9|11320.9|503
1652752500000|2022-05-17 01:55:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11321.7|11319.7|227
1652752800000|2022-05-17 02:00:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11317.8|11315.8|945
1652753100000|2022-05-17 02:05:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|286
1652753400000|2022-05-17 02:10:00|11319.8|11317.8|11318.6|11316.6|11322.5|11320.5|11318.6|11316.6|402
1652753700000|2022-05-17 02:15:00|11319|11317|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|1393
1652754000000|2022-05-17 02:20:00|11320.1|11318.1|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|483
1652754300000|2022-05-17 02:25:00|11320.5|11318.5|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|700
1652754600000|2022-05-17 02:30:00|11317|11315|11319.4|11317.4|11319.4|11317.4|11317|11315|1297
1652754900000|2022-05-17 02:35:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|663
1652755200000|2022-05-17 02:40:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|291
1652755500000|2022-05-17 02:45:00|11318.2|11316.2|11319.4|11317.4|11320.1|11318.1|11318.2|11316.2|160
1652755800000|2022-05-17 02:50:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|65
1652756100000|2022-05-17 02:55:00|11319.8|11317.8|11318.6|11316.6|11320.1|11318.1|11318.6|11316.6|300
1652756400000|2022-05-17 03:00:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|85
1652756700000|2022-05-17 03:05:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|184
1652757000000|2022-05-17 03:10:00|11318.2|11316.2|11317|11315|11318.6|11316.6|11317|11315|172
1652757300000|2022-05-17 03:15:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317.4|11315.4|87
1652757600000|2022-05-17 03:20:00|11317.8|11315.8|11317|11315|11317.8|11315.8|11317|11315|311
1652757900000|2022-05-17 03:25:00|11314.7|11312.7|11314.7|11312.7|11315.8|11313.8|11314.7|11312.7|594
1652758200000|2022-05-17 03:30:00|11315.1|11313.1|11311.5|11309.5|11315.5|11313.5|11310|11308|1553
1652758500000|2022-05-17 03:35:00|11310.8|11308.8|11310.8|11308.8|11311.5|11309.5|11310|11308|401
1652758800000|2022-05-17 03:40:00|11310.4|11308.4|11310|11308|11310.4|11308.4|11309.2|11307.2|925
1652759100000|2022-05-17 03:45:00|11310.4|11308.4|11308.8|11306.8|11311.2|11309.2|11308.4|11306.4|578
1652759400000|2022-05-17 03:50:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|471
1652759700000|2022-05-17 03:55:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|91
1652760000000|2022-05-17 04:00:00|11309.6|11307.6|11309.2|11307.2|11310|11308|11309.2|11307.2|332
1652760300000|2022-05-17 04:05:00|11309.6|11307.6|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|354
1652760600000|2022-05-17 04:10:00|11309.6|11307.6|11309.2|11307.2|11310|11308|11309.2|11307.2|499
1652760900000|2022-05-17 04:15:00|11309.6|11307.6|11308.4|11306.4|11309.6|11307.6|11307.6|11305.6|305
1652761200000|2022-05-17 04:20:00|11308|11306|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|184
1652761500000|2022-05-17 04:25:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|536
1652761800000|2022-05-17 04:30:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|223
1652762100000|2022-05-17 04:35:00|11308|11306|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|136
1652762400000|2022-05-17 04:40:00|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|242
1652762700000|2022-05-17 04:45:00|11308|11306|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|269
1652763000000|2022-05-17 04:50:00|11308|11306|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|243
1652763300000|2022-05-17 04:55:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|466
1652763600000|2022-05-17 05:00:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|283
1652763900000|2022-05-17 05:05:00|11307.6|11305.6|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|476
1652764200000|2022-05-17 05:10:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|326
1652764500000|2022-05-17 05:15:00|11310|11308|11308.4|11306.4|11310|11308|11307.6|11305.6|355
1652764800000|2022-05-17 05:20:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11308.4|11306.4|354
1652765100000|2022-05-17 05:25:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|193
1652765400000|2022-05-17 05:30:00|11309.2|11307.2|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|443
1652765700000|2022-05-17 05:35:00|11311.2|11309.2|11308.4|11306.4|11311.2|11309.2|11308.4|11306.4|350
1652766000000|2022-05-17 05:40:00|11308.8|11306.8|11308.4|11306.4|11308.8|11306.8|11307.6|11305.6|217
1652766300000|2022-05-17 05:45:00|11309.2|11307.2|11307.3|11305.3|11309.2|11307.2|11306.9|11304.9|339
1652766600000|2022-05-17 05:50:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|167
1652766900000|2022-05-17 05:55:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|301
1652767200000|2022-05-17 06:00:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|822
1652767500000|2022-05-17 06:05:00|11306.9|11304.9|11309.6|11307.6|11310|11308|11306.1|11304.1|1008
1652767800000|2022-05-17 06:10:00|11309.2|11307.2|11310|11308|11310|11308|11306.9|11304.9|1515
1652768100000|2022-05-17 06:15:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|744
1652768400000|2022-05-17 06:20:00|11309.2|11307.2|11309.2|11307.2|11310.8|11308.8|11308|11306|276
1652768700000|2022-05-17 06:25:00|11310|11308|11310|11308|11310|11308|11308.4|11306.4|562
1652769000000|2022-05-17 06:30:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|357
1652769300000|2022-05-17 06:35:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|360
1652769600000|2022-05-17 06:40:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11309.2|11307.2|154
1652769900000|2022-05-17 06:45:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|324
1652770200000|2022-05-17 06:50:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|999
1652770500000|2022-05-17 06:55:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11307.6|11305.6|714
1652770800000|2022-05-17 07:00:00|11310.4|11308.4|11306.1|11304.1|11310.4|11308.4|11305.3|11303.3|1753
1652771100000|2022-05-17 07:05:00|11305.3|11303.3|11303|11301|11305.3|11303.3|11302.2|11300.2|3405
1652771400000|2022-05-17 07:10:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303|11301|1607
1652771700000|2022-05-17 07:15:00|11306.1|11304.1|11306.5|11304.5|11306.9|11304.9|11304.5|11302.5|1088
1652772000000|2022-05-17 07:20:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|1100
1652772300000|2022-05-17 07:25:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|657
1652772600000|2022-05-17 07:30:00|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|1165
1652772900000|2022-05-17 07:35:00|11307.6|11305.6|11310|11308|11311.5|11309.5|11307.6|11305.6|1304
1652773200000|2022-05-17 07:40:00|11309.2|11307.2|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|441
1652773500000|2022-05-17 07:45:00|11308.4|11306.4|11309.6|11307.6|11310|11308|11308.4|11306.4|188
1652773800000|2022-05-17 07:50:00|11310|11308|11309.2|11307.2|11310|11308|11307.6|11305.6|507
1652774100000|2022-05-17 07:55:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|961
1652774400000|2022-05-17 08:00:00|11307.3|11305.3|11309.6|11307.6|11310|11308|11307.3|11305.3|521
1652774700000|2022-05-17 08:05:00|11310|11308|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|656
1652775000000|2022-05-17 08:10:00|11307.6|11305.6|11303|11301|11307.6|11305.6|11303|11301|1486
1652775300000|2022-05-17 08:15:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|1948
1652775600000|2022-05-17 08:20:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|698
1652775900000|2022-05-17 08:25:00|11304.9|11302.9|11307.6|11305.6|11309.2|11307.2|11304.5|11302.5|947
1652776200000|2022-05-17 08:30:00|11308|11306|11308.4|11306.4|11310.8|11308.8|11306.1|11304.1|864
1652776500000|2022-05-17 08:35:00|11309.2|11307.2|11306.9|11304.9|11310|11308|11306.1|11304.1|988
1652776800000|2022-05-17 08:40:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|579
1652777100000|2022-05-17 08:45:00|11308.4|11306.4|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|391
1652777400000|2022-05-17 08:50:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|599
1652777700000|2022-05-17 08:55:00|11308|11306|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|275
1652778000000|2022-05-17 09:00:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1137
1652778300000|2022-05-17 09:05:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|371
1652778600000|2022-05-17 09:10:00|11308.4|11306.4|11311.5|11309.5|11312.3|11310.3|11307.6|11305.6|1208
1652778900000|2022-05-17 09:15:00|11310.8|11308.8|11309.2|11307.2|11312.3|11310.3|11308.4|11306.4|694
1652779200000|2022-05-17 09:20:00|11308.8|11306.8|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|512
1652779500000|2022-05-17 09:25:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|765
1652779800000|2022-05-17 09:30:00|11306.1|11304.1|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|987
1652780100000|2022-05-17 09:35:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|977
1652780400000|2022-05-17 09:40:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|183
1652780700000|2022-05-17 09:45:00|11306.1|11304.1|11304.5|11302.5|11306.9|11304.9|11304.5|11302.5|540
1652781000000|2022-05-17 09:50:00|11304.9|11302.9|11303.7|11301.7|11305.3|11303.3|11303|11301|521
1652781300000|2022-05-17 09:55:00|11304.1|11302.1|11307.6|11305.6|11308.4|11306.4|11303.7|11301.7|659
1652781600000|2022-05-17 10:00:00|11306.9|11304.9|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|733
1652781900000|2022-05-17 10:05:00|11305.3|11303.3|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|322
1652782200000|2022-05-17 10:10:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|385
1652782500000|2022-05-17 10:15:00|11306.1|11304.1|11303|11301|11307.6|11305.6|11303|11301|1763
1652782800000|2022-05-17 10:20:00|11302.2|11300.2|11299.8|11297.8|11303.7|11301.7|11298.3|11296.3|2828
1652783100000|2022-05-17 10:25:00|11299.4|11297.4|11302.2|11300.2|11303|11301|11299|11297|1539
1652783400000|2022-05-17 10:30:00|11301.8|11299.8|11301.4|11299.4|11302.2|11300.2|11299|11297|895
1652783700000|2022-05-17 10:35:00|11301|11299|11303|11301|11303|11301|11300.6|11298.6|557
1652784000000|2022-05-17 10:40:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11303|11301|688
1652784300000|2022-05-17 10:45:00|11303|11301|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|374
1652784600000|2022-05-17 10:50:00|11300.6|11298.6|11301.4|11299.4|11302.2|11300.2|11300.2|11298.2|454
1652784900000|2022-05-17 10:55:00|11301.8|11299.8|11299.8|11297.8|11302.2|11300.2|11299.4|11297.4|991
1652785200000|2022-05-17 11:00:00|11299|11297|11299|11297|11299|11297|11297.5|11295.5|979
1652785500000|2022-05-17 11:05:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299|11297|987
1652785800000|2022-05-17 11:10:00|11302.6|11300.6|11301.4|11299.4|11302.6|11300.6|11299.8|11297.8|861
1652786100000|2022-05-17 11:15:00|11302.2|11300.2|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|815
1652786400000|2022-05-17 11:20:00|11303|11301|11302.2|11300.2|11303|11301|11301.4|11299.4|605
1652786700000|2022-05-17 11:25:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|1586
1652787000000|2022-05-17 11:30:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11303|11301|365
1652787300000|2022-05-17 11:35:00|11304.5|11302.5|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|2515
1652787600000|2022-05-17 11:40:00|11300.6|11298.6|11298.3|11296.3|11301.4|11299.4|11298.3|11296.3|1791
1652787900000|2022-05-17 11:45:00|11299|11297|11299|11297|11299.4|11297.4|11298.3|11296.3|2411
1652788200000|2022-05-17 11:50:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11297.5|11295.5|1277
1652788500000|2022-05-17 11:55:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|1056
1652788800000|2022-05-17 12:00:00|11298.3|11296.3|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|1062
1652789100000|2022-05-17 12:05:00|11300.6|11298.6|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|3091
1652789400000|2022-05-17 12:10:00|11302.2|11300.2|11297.5|11295.5|11302.2|11300.2|11296.7|11294.7|2409
1652789700000|2022-05-17 12:15:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11295.1|11293.1|3144
1652790000000|2022-05-17 12:20:00|11299|11297|11295.1|11293.1|11299|11297|11293.6|11291.6|3577
1652790300000|2022-05-17 12:25:00|11294.4|11292.4|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|3963
1652790600000|2022-05-17 12:30:00|11292.8|11290.8|11286.5|11284.5|11292.8|11290.8|11279.5|11277.5|9847
1652790900000|2022-05-17 12:35:00|11285.8|11283.8|11287.3|11285.3|11290.5|11288.5|11285|11283|8316
1652791200000|2022-05-17 12:40:00|11286.9|11284.9|11285.8|11283.8|11288.9|11286.9|11284.2|11282.2|4081
1652791500000|2022-05-17 12:45:00|11285.4|11283.4|11281.1|11279.1|11286.5|11284.5|11281.1|11279.1|6056
1652791800000|2022-05-17 12:50:00|11281.9|11279.9|11286.5|11284.5|11286.5|11284.5|11281.5|11279.5|9609
1652792100000|2022-05-17 12:55:00|11287.3|11285.3|11280.3|11278.3|11287.3|11285.3|11279.5|11277.5|4964
1652792400000|2022-05-17 13:00:00|11280.7|11278.7|11281.9|11279.9|11283.4|11281.4|11278|11276|5021
1652792700000|2022-05-17 13:05:00|11281.1|11279.1|11278.7|11276.7|11281.9|11279.9|11278.7|11276.7|2852
1652793000000|2022-05-17 13:10:00|11279.5|11277.5|11278|11276|11281.1|11279.1|11278|11276|2505
1652793300000|2022-05-17 13:15:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11274.8|11272.8|4933
1652793600000|2022-05-17 13:20:00|11278|11276|11278|11276|11280.3|11278.3|11277.2|11275.2|2169
1652793900000|2022-05-17 13:25:00|11277.6|11275.6|11274|11272|11277.6|11275.6|11274|11272|2978
1652794200000|2022-05-17 13:30:00|11273.3|11271.3|11276.4|11274.4|11276.4|11274.4|11270.9|11268.9|5704
1652794500000|2022-05-17 13:35:00|11277.2|11275.2|11276.4|11274.4|11279.5|11277.5|11275.6|11273.6|4000
1652794800000|2022-05-17 13:40:00|11275.6|11273.6|11278|11276|11279.5|11277.5|11275.6|11273.6|3594
1652795100000|2022-05-17 13:45:00|11278.7|11276.7|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|4882
1652795400000|2022-05-17 13:50:00|11276|11274|11277.6|11275.6|11278.7|11276.7|11274|11272|2947
1652795700000|2022-05-17 13:55:00|11277.2|11275.2|11276.4|11274.4|11279.5|11277.5|11275.6|11273.6|4923
1652796000000|2022-05-17 14:00:00|11277.2|11275.2|11276.4|11274.4|11278|11276|11276.4|11274.4|4861
1652796300000|2022-05-17 14:05:00|11275.6|11273.6|11278|11276|11278|11276|11274.8|11272.8|2444
1652796600000|2022-05-17 14:10:00|11278.7|11276.7|11280.3|11278.3|11281.1|11279.1|11278|11276|4236
1652796900000|2022-05-17 14:15:00|11281.1|11279.1|11282.6|11280.6|11284.2|11282.2|11280.3|11278.3|7234
1652797200000|2022-05-17 14:20:00|11281.9|11279.9|11283.4|11281.4|11284.2|11282.2|11281.1|11279.1|3638
1652797500000|2022-05-17 14:25:00|11283.8|11281.8|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|4336
1652797800000|2022-05-17 14:30:00|11285.4|11283.4|11287.3|11285.3|11288.1|11286.1|11284.6|11282.6|2192
1652798100000|2022-05-17 14:35:00|11287.7|11285.7|11290.5|11288.5|11292|11290|11287.3|11285.3|6321
1652798400000|2022-05-17 14:40:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|4146
1652798700000|2022-05-17 14:45:00|11294|11292|11288.9|11286.9|11294.4|11292.4|11288.9|11286.9|3860
1652799000000|2022-05-17 14:50:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11285|11283|2241
1652799300000|2022-05-17 14:55:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11282.6|11280.6|2496
1652799600000|2022-05-17 15:00:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|2313
1652799900000|2022-05-17 15:05:00|11282.6|11280.6|11278.7|11276.7|11282.6|11280.6|11278|11276|4129
1652800200000|2022-05-17 15:10:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11277.6|11275.6|3430
1652800500000|2022-05-17 15:15:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|3706
1652800800000|2022-05-17 15:20:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.1|11277.1|4628
1652801100000|2022-05-17 15:25:00|11279.9|11277.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|7782
1652801400000|2022-05-17 15:30:00|11279.9|11277.9|11278.7|11276.7|11280.3|11278.3|11278|11276|3163
1652801700000|2022-05-17 15:35:00|11278|11276|11278|11276|11278|11276|11276.4|11274.4|620
1652802000000|2022-05-17 15:40:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11276.4|11274.4|1179
1652802300000|2022-05-17 15:45:00|11278|11276|11278.7|11276.7|11280.3|11278.3|11278|11276|4670
1652802600000|2022-05-17 15:50:00|11278|11276|11275.6|11273.6|11278.7|11276.7|11275.6|11273.6|1540
1652802900000|2022-05-17 15:55:00|11276.4|11274.4|11276.4|11274.4|11278|11276|11275.6|11273.6|4016
1652803200000|2022-05-17 16:00:00|11277.2|11275.2|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|1842
1652803500000|2022-05-17 16:05:00|11276.4|11274.4|11281.1|11279.1|11281.9|11279.9|11276.4|11274.4|5626
1652803800000|2022-05-17 16:10:00|11280.7|11278.7|11275.6|11273.6|11280.7|11278.7|11274.8|11272.8|2266
1652804100000|2022-05-17 16:15:00|11274.8|11272.8|11277.2|11275.2|11278|11276|11274|11272|2656
1652804400000|2022-05-17 16:20:00|11276.8|11274.8|11279.5|11277.5|11280.3|11278.3|11276.8|11274.8|1143
1652804700000|2022-05-17 16:25:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11278.7|11276.7|724
1652805000000|2022-05-17 16:30:00|11278.3|11276.3|11278|11276|11279.5|11277.5|11277.2|11275.2|1961
1652805300000|2022-05-17 16:35:00|11277.6|11275.6|11274.8|11272.8|11278.7|11276.7|11274|11272|2162
1652805600000|2022-05-17 16:40:00|11274|11272|11273.3|11271.3|11274|11272|11272.5|11270.5|2922
1652805900000|2022-05-17 16:45:00|11274|11272|11272.5|11270.5|11274|11272|11270.9|11268.9|1324
1652806200000|2022-05-17 16:50:00|11271.7|11269.7|11270.9|11268.9|11272.5|11270.5|11270.1|11268.1|1446
1652806500000|2022-05-17 16:55:00|11270.1|11268.1|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|3210
1652806800000|2022-05-17 17:00:00|11271.7|11269.7|11272.5|11270.5|11273.3|11271.3|11271.7|11269.7|2684
1652807100000|2022-05-17 17:05:00|11271.7|11269.7|11274|11272|11274|11272|11271.7|11269.7|871
1652807400000|2022-05-17 17:10:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11274|11272|2529
1652807700000|2022-05-17 17:15:00|11275.6|11273.6|11278|11276|11279.5|11277.5|11274.8|11272.8|2864
1652808000000|2022-05-17 17:20:00|11277.2|11275.2|11280.3|11278.3|11280.3|11278.3|11277.2|11275.2|2039
1652808300000|2022-05-17 17:25:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|1911
1652808600000|2022-05-17 17:30:00|11280.3|11278.3|11277.2|11275.2|11280.3|11278.3|11276.4|11274.4|1403
1652808900000|2022-05-17 17:35:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|1025
1652809200000|2022-05-17 17:40:00|11275.2|11273.2|11275.6|11273.6|11275.6|11273.6|11274|11272|1347
1652809500000|2022-05-17 17:45:00|11274.8|11272.8|11276.4|11274.4|11276.4|11274.4|11274.8|11272.8|4032
1652809800000|2022-05-17 17:50:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|995
1652810100000|2022-05-17 17:55:00|11276.4|11274.4|11276.4|11274.4|11278|11276|11275.6|11273.6|1914
1652810400000|2022-05-17 18:00:00|11276|11274|11275.6|11273.6|11278|11276|11274.8|11272.8|1371
1652810700000|2022-05-17 18:05:00|11275.2|11273.2|11276.4|11274.4|11278.7|11276.7|11272.5|11270.5|3497
1652811000000|2022-05-17 18:10:00|11276|11274|11265.5|11263.5|11276.4|11274.4|11262.3|11260.3|9654
1652811300000|2022-05-17 18:15:00|11266.2|11264.2|11267.8|11265.8|11269.4|11267.4|11265.8|11263.8|4872
1652811600000|2022-05-17 18:20:00|11267|11265|11268.6|11266.6|11271.7|11269.7|11266.2|11264.2|6141
1652811900000|2022-05-17 18:25:00|11269.4|11267.4|11270.1|11268.1|11272.5|11270.5|11267.8|11265.8|2211
1652812200000|2022-05-17 18:30:00|11270.9|11268.9|11267|11265|11271.7|11269.7|11266.2|11264.2|2569
1652812500000|2022-05-17 18:35:00|11266.2|11264.2|11267|11265|11268.6|11266.6|11264.7|11262.7|4308
1652812800000|2022-05-17 18:40:00|11267.8|11265.8|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|59213
1652813100000|2022-05-17 18:45:00|11270.9|11268.9|11272.5|11270.5|11275.6|11273.6|11270.1|11268.1|4921
1652813400000|2022-05-17 18:50:00|11271.7|11269.7|11271.7|11269.7|11273.3|11271.3|11269.4|11267.4|2376
1652813700000|2022-05-17 18:55:00|11270.9|11268.9|11267|11265|11270.9|11268.9|11266.2|11264.2|5114
1652814000000|2022-05-17 19:00:00|11266.2|11264.2|11264.7|11262.7|11267|11265|11263.1|11261.1|14201
1652814300000|2022-05-17 19:05:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11262.3|11260.3|3783
1652814600000|2022-05-17 19:10:00|11267|11265|11263.1|11261.1|11267|11265|11261.5|11259.5|4021
1652814900000|2022-05-17 19:15:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11261.5|11259.5|2762
1652815200000|2022-05-17 19:20:00|11262.3|11260.3|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|2598
1652815500000|2022-05-17 19:25:00|11261.9|11259.9|11261.5|11259.5|11263.9|11261.9|11261.5|11259.5|1424
1652815800000|2022-05-17 19:30:00|11262.3|11260.3|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|1228
1652816100000|2022-05-17 19:35:00|11262.3|11260.3|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|930
1652816400000|2022-05-17 19:40:00|11263.9|11261.9|11264.7|11262.7|11267|11265|11260.8|11258.8|5391
1652816700000|2022-05-17 19:45:00|11263.9|11261.9|11261.5|11259.5|11264.7|11262.7|11260.8|11258.8|2962
1652817000000|2022-05-17 19:50:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|1319
1652817300000|2022-05-17 19:55:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|1821
1652817600000|2022-05-17 20:00:00|11261.5|11259.5|11259.2|11257.2|11261.5|11259.5|11258.4|11256.4|2573
1652817900000|2022-05-17 20:05:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|3138
1652818200000|2022-05-17 20:10:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11258.4|11256.4|3162
1652818500000|2022-05-17 20:15:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|4144
1652818800000|2022-05-17 20:20:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|1188
1652819100000|2022-05-17 20:25:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|1577
1652819400000|2022-05-17 20:30:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1091
1652819700000|2022-05-17 20:35:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|1204
1652820000000|2022-05-17 20:40:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|818
1652820300000|2022-05-17 20:45:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|2769
1652820600000|2022-05-17 20:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|2650
1652820900000|2022-05-17 20:55:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|1243
1652824800000|2022-05-17 22:00:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|319
1652825100000|2022-05-17 22:05:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|53
1652825400000|2022-05-17 22:10:00|11258.4|11256.4|11258|11256|11258.4|11256.4|11258|11256|91
1652825700000|2022-05-17 22:15:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|227
1652826000000|2022-05-17 22:20:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|72
1652826300000|2022-05-17 22:25:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|255
1652826600000|2022-05-17 22:30:00|11257.3|11255.3|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|211
1652826900000|2022-05-17 22:35:00|11256.9|11254.9|11260.8|11258.8|11260.8|11258.8|11256.9|11254.9|502
1652827200000|2022-05-17 22:40:00|11260|11258|11261.5|11259.5|11261.5|11259.5|11260|11258|198
1652827500000|2022-05-17 22:45:00|11262.3|11260.3|11261.5|11259.5|11262.3|11260.3|11261.2|11259.2|223
1652827800000|2022-05-17 22:50:00|11261.9|11259.9|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|155
1652828100000|2022-05-17 22:55:00|11260|11258|11259.2|11257.2|11260|11258|11259.2|11257.2|556
1652828400000|2022-05-17 23:00:00|11259.6|11257.6|11258.4|11256.4|11259.6|11257.6|11257.6|11255.6|734
1652828700000|2022-05-17 23:05:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11256.9|11254.9|154
1652829000000|2022-05-17 23:10:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|151
1652829300000|2022-05-17 23:15:00|11257.3|11255.3|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|219
1652829600000|2022-05-17 23:20:00|11258|11256|11259.2|11257.2|11260|11258|11257.6|11255.6|234
1652829900000|2022-05-17 23:25:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|153
1652830200000|2022-05-17 23:30:00|11256.5|11254.5|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|182
1652830500000|2022-05-17 23:35:00|11257.3|11255.3|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|122
1652830800000|2022-05-17 23:40:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|136
1652831100000|2022-05-17 23:45:00|11258|11256|11259.2|11257.2|11259.6|11257.6|11257.6|11255.6|157
1652831400000|2022-05-17 23:50:00|11258.8|11256.8|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|108
1652831700000|2022-05-17 23:55:00|11260.4|11258.4|11263.1|11261.1|11263.1|11261.1|11260|11258|366
1652832000000|2022-05-18 00:00:00|11262.3|11260.3|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|833
1652832300000|2022-05-18 00:05:00|11263.1|11261.1|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|539
1652832600000|2022-05-18 00:10:00|11264.7|11262.7|11266.2|11264.2|11267|11265|11264.7|11262.7|1236
1652832900000|2022-05-18 00:15:00|11266.6|11264.6|11265.5|11263.5|11267.8|11265.8|11264.7|11262.7|509
1652833200000|2022-05-18 00:20:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11264.7|11262.7|150
1652833500000|2022-05-18 00:25:00|11265.5|11263.5|11267|11265|11267|11265|11265.5|11263.5|171
1652833800000|2022-05-18 00:30:00|11266.2|11264.2|11263.9|11261.9|11267|11265|11263.9|11261.9|531
1652834100000|2022-05-18 00:35:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|203
1652834400000|2022-05-18 00:40:00|11262.7|11260.7|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|565
1652834700000|2022-05-18 00:45:00|11263.9|11261.9|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|366
1652835000000|2022-05-18 00:50:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|381
1652835300000|2022-05-18 00:55:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|179
1652835600000|2022-05-18 01:00:00|11262.3|11260.3|11264.7|11262.7|11264.7|11262.7|11260.8|11258.8|142
1652835900000|2022-05-18 01:05:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|264
1652836200000|2022-05-18 01:10:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|173
1652836500000|2022-05-18 01:15:00|11261.9|11259.9|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|275
1652836800000|2022-05-18 01:20:00|11261.9|11259.9|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|212
1652837100000|2022-05-18 01:25:00|11261.5|11259.5|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|157
1652837400000|2022-05-18 01:30:00|11263.9|11261.9|11269.4|11267.4|11270.1|11268.1|11263.9|11261.9|2606
1652837700000|2022-05-18 01:35:00|11269.8|11267.8|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|1219
1652838000000|2022-05-18 01:40:00|11270.5|11268.5|11271.7|11269.7|11272.5|11270.5|11268.6|11266.6|2285
1652838300000|2022-05-18 01:45:00|11272.5|11270.5|11272.5|11270.5|11274|11272|11271.7|11269.7|1387
1652838600000|2022-05-18 01:50:00|11272.1|11270.1|11269|11267|11272.1|11270.1|11268.6|11266.6|1406
1652838900000|2022-05-18 01:55:00|11269.4|11267.4|11266.2|11264.2|11269.4|11267.4|11265.8|11263.8|428
1652839200000|2022-05-18 02:00:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.3|11262.3|656
1652839500000|2022-05-18 02:05:00|11266.2|11264.2|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|1029
1652839800000|2022-05-18 02:10:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|381
1652840100000|2022-05-18 02:15:00|11270.9|11268.9|11270.1|11268.1|11271.3|11269.3|11269.4|11267.4|173
1652840400000|2022-05-18 02:20:00|11269.8|11267.8|11268.6|11266.6|11270.5|11268.5|11268.6|11266.6|222
1652840700000|2022-05-18 02:25:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|167
1652841000000|2022-05-18 02:30:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11267|11265|482
1652841300000|2022-05-18 02:35:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11267|11265|98
1652841600000|2022-05-18 02:40:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|80
1652841900000|2022-05-18 02:45:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|146
1652842200000|2022-05-18 02:50:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267|11265|325
1652842500000|2022-05-18 02:55:00|11268.6|11266.6|11269|11267|11269.4|11267.4|11267.8|11265.8|290
1652842800000|2022-05-18 03:00:00|11268.6|11266.6|11270.1|11268.1|11270.9|11268.9|11268.6|11266.6|302
1652843100000|2022-05-18 03:05:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|119
1652843400000|2022-05-18 03:10:00|11269.4|11267.4|11269.4|11267.4|11270.5|11268.5|11269.4|11267.4|191
1652843700000|2022-05-18 03:15:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|111
1652844000000|2022-05-18 03:20:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|42
1652844300000|2022-05-18 03:25:00|11269.8|11267.8|11268.6|11266.6|11269.8|11267.8|11268.6|11266.6|38
1652844600000|2022-05-18 03:30:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|907
1652844900000|2022-05-18 03:35:00|11269|11267|11271.3|11269.3|11271.7|11269.7|11269|11267|556
1652845200000|2022-05-18 03:40:00|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|11270.5|11268.5|122
1652845500000|2022-05-18 03:45:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11271.3|11269.3|108
1652845800000|2022-05-18 03:50:00|11271.7|11269.7|11270.5|11268.5|11272.5|11270.5|11270.5|11268.5|285
1652846100000|2022-05-18 03:55:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|100
1652846400000|2022-05-18 04:00:00|11269.8|11267.8|11269.4|11267.4|11270.9|11268.9|11268.6|11266.6|223
1652846700000|2022-05-18 04:05:00|11270.1|11268.1|11271.7|11269.7|11271.7|11269.7|11270.1|11268.1|92
1652847000000|2022-05-18 04:10:00|11272.1|11270.1|11272.5|11270.5|11273.3|11271.3|11271.3|11269.3|1203
1652847300000|2022-05-18 04:15:00|11272.9|11270.9|11273.3|11271.3|11273.3|11271.3|11272.5|11270.5|281
1652847600000|2022-05-18 04:20:00|11272.5|11270.5|11272.1|11270.1|11273.3|11271.3|11271.7|11269.7|210
1652847900000|2022-05-18 04:25:00|11272.5|11270.5|11270.1|11268.1|11273.3|11271.3|11270.1|11268.1|152
1652848200000|2022-05-18 04:30:00|11270.5|11268.5|11270.9|11268.9|11270.9|11268.9|11270.5|11268.5|43
1652848500000|2022-05-18 04:35:00|11271.7|11269.7|11270.9|11268.9|11272.5|11270.5|11270.9|11268.9|585
1652848800000|2022-05-18 04:40:00|11271.3|11269.3|11270.9|11268.9|11271.7|11269.7|11270.5|11268.5|133
1652849100000|2022-05-18 04:45:00|11271.7|11269.7|11269.4|11267.4|11271.7|11269.7|11269.4|11267.4|749
1652849400000|2022-05-18 04:50:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|102
1652849700000|2022-05-18 04:55:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267|11265|90
1652850000000|2022-05-18 05:00:00|11268.2|11266.2|11267|11265|11268.2|11266.2|11266.2|11264.2|428
1652850300000|2022-05-18 05:05:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.2|11264.2|278
1652850600000|2022-05-18 05:10:00|11267.8|11265.8|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|559
1652850900000|2022-05-18 05:15:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|107
1652851200000|2022-05-18 05:20:00|11264.7|11262.7|11265.8|11263.8|11266.2|11264.2|11264.7|11262.7|326
1652851500000|2022-05-18 05:25:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|43
1652851800000|2022-05-18 05:30:00|11265.8|11263.8|11267|11265|11267.8|11265.8|11265.5|11263.5|495
1652852100000|2022-05-18 05:35:00|11266.2|11264.2|11267.4|11265.4|11267.8|11265.8|11266.2|11264.2|187
1652852400000|2022-05-18 05:40:00|11267|11265|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|210
1652852700000|2022-05-18 05:45:00|11265.1|11263.1|11265.5|11263.5|11266.2|11264.2|11263.1|11261.1|261
1652853000000|2022-05-18 05:50:00|11265.8|11263.8|11264.7|11262.7|11266.2|11264.2|11264.3|11262.3|289
1652853300000|2022-05-18 05:55:00|11263.9|11261.9|11265.1|11263.1|11265.5|11263.5|11263.9|11261.9|384
1652853600000|2022-05-18 06:00:00|11265.5|11263.5|11267|11265|11268.6|11266.6|11265.5|11263.5|1168
1652853900000|2022-05-18 06:05:00|11266.6|11264.6|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|645
1652854200000|2022-05-18 06:10:00|11267.8|11265.8|11266.2|11264.2|11267.8|11265.8|11264.7|11262.7|849
1652854500000|2022-05-18 06:15:00|11265.8|11263.8|11263.1|11261.1|11266.2|11264.2|11263.1|11261.1|979
1652854800000|2022-05-18 06:20:00|11263.5|11261.5|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|1394
1652855100000|2022-05-18 06:25:00|11262.7|11260.7|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|735
1652855400000|2022-05-18 06:30:00|11261.5|11259.5|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|980
1652855700000|2022-05-18 06:35:00|11260.8|11258.8|11265.5|11263.5|11265.8|11263.8|11260|11258|1881
1652856000000|2022-05-18 06:40:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11263.1|11261.1|359
1652856300000|2022-05-18 06:45:00|11265.8|11263.8|11267|11265|11268.6|11266.6|11265.5|11263.5|1219
1652856600000|2022-05-18 06:50:00|11266.6|11264.6|11267|11265|11267|11265|11264.7|11262.7|403
1652856900000|2022-05-18 06:55:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|648
1652857200000|2022-05-18 07:00:00|11265.5|11263.5|11269.4|11267.4|11270.9|11268.9|11264.7|11262.7|2818
1652857500000|2022-05-18 07:05:00|11267.8|11265.8|11269.4|11267.4|11270.9|11268.9|11267.8|11265.8|1267
1652857800000|2022-05-18 07:10:00|11269.8|11267.8|11266.2|11264.2|11269.8|11267.8|11266.2|11264.2|787
1652858100000|2022-05-18 07:15:00|11267|11265|11266.2|11264.2|11269.4|11267.4|11265.5|11263.5|1033
1652858400000|2022-05-18 07:20:00|11265.5|11263.5|11263.9|11261.9|11267|11265|11263.9|11261.9|1154
1652858700000|2022-05-18 07:25:00|11262.3|11260.3|11266.2|11264.2|11266.2|11264.2|11262.3|11260.3|860
1652859000000|2022-05-18 07:30:00|11266.6|11264.6|11264.7|11262.7|11270.1|11268.1|11264.7|11262.7|1123
1652859300000|2022-05-18 07:35:00|11265.1|11263.1|11262.3|11260.3|11265.5|11263.5|11261.5|11259.5|1505
1652859600000|2022-05-18 07:40:00|11261.9|11259.9|11264.7|11262.7|11264.7|11262.7|11260.8|11258.8|1763
1652859900000|2022-05-18 07:45:00|11263.9|11261.9|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|1207
1652860200000|2022-05-18 07:50:00|11263.5|11261.5|11268.6|11266.6|11269.4|11267.4|11263.1|11261.1|628
1652860500000|2022-05-18 07:55:00|11269|11267|11267|11265|11269.4|11267.4|11266.2|11264.2|1061
1652860800000|2022-05-18 08:00:00|11266.2|11264.2|11266.2|11264.2|11267|11265|11265.5|11263.5|1197
1652861100000|2022-05-18 08:05:00|11267|11265|11264.7|11262.7|11267.8|11265.8|11264.7|11262.7|915
1652861400000|2022-05-18 08:10:00|11265.5|11263.5|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|475
1652861700000|2022-05-18 08:15:00|11267|11265|11267|11265|11268.6|11266.6|11265.5|11263.5|498
1652862000000|2022-05-18 08:20:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|668
1652862300000|2022-05-18 08:25:00|11269|11267|11267.8|11265.8|11269|11267|11266.2|11264.2|480
1652862600000|2022-05-18 08:30:00|11267|11265|11268.6|11266.6|11270.1|11268.1|11267|11265|594
1652862900000|2022-05-18 08:35:00|11269|11267|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|519
1652863200000|2022-05-18 08:40:00|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|11270.1|11268.1|652
1652863500000|2022-05-18 08:45:00|11271.3|11269.3|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|529
1652863800000|2022-05-18 08:50:00|11269.4|11267.4|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|441
1652864100000|2022-05-18 08:55:00|11271.3|11269.3|11269.4|11267.4|11271.7|11269.7|11269.4|11267.4|412
1652864400000|2022-05-18 09:00:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|668
1652864700000|2022-05-18 09:05:00|11269.4|11267.4|11268.6|11266.6|11270.1|11268.1|11268.6|11266.6|819
1652865000000|2022-05-18 09:10:00|11268.2|11266.2|11267.8|11265.8|11268.2|11266.2|11266.2|11264.2|1448
1652865300000|2022-05-18 09:15:00|11268.2|11266.2|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|281
1652865600000|2022-05-18 09:20:00|11268.6|11266.6|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|5688
1652865900000|2022-05-18 09:25:00|11266.6|11264.6|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|630
1652866200000|2022-05-18 09:30:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|1161
1652866500000|2022-05-18 09:35:00|11264.7|11262.7|11267.8|11265.8|11267.8|11265.8|11264.7|11262.7|5488
1652866800000|2022-05-18 09:40:00|11267|11265|11264.7|11262.7|11267|11265|11264.7|11262.7|891
1652867100000|2022-05-18 09:45:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11264.7|11262.7|778
1652867400000|2022-05-18 09:50:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|774
1652867700000|2022-05-18 09:55:00|11267.8|11265.8|11267.4|11265.4|11268.6|11266.6|11266.2|11264.2|1106
1652868000000|2022-05-18 10:00:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11267|11265|384
1652868300000|2022-05-18 10:05:00|11266.2|11264.2|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|6224
1652868600000|2022-05-18 10:10:00|11265.5|11263.5|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|1447
1652868900000|2022-05-18 10:15:00|11262.3|11260.3|11262.3|11260.3|11262.3|11260.3|11260|11258|5633
1652869200000|2022-05-18 10:20:00|11261.5|11259.5|11260|11258|11263.1|11261.1|11259.2|11257.2|3198
1652869500000|2022-05-18 10:25:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11260|11258|1719
1652869800000|2022-05-18 10:30:00|11261.5|11259.5|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|7192
1652870100000|2022-05-18 10:35:00|11262.3|11260.3|11260.8|11258.8|11262.3|11260.3|11260|11258|1802
1652870400000|2022-05-18 10:40:00|11260|11258|11258.4|11256.4|11260|11258|11257.6|11255.6|2016
1652870700000|2022-05-18 10:45:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|4641
1652871000000|2022-05-18 10:50:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|3084
1652871300000|2022-05-18 10:55:00|11258|11256|11259.2|11257.2|11259.2|11257.2|11256.9|11254.9|7518
1652871600000|2022-05-18 11:00:00|11259.6|11257.6|11256.9|11254.9|11260|11258|11256.9|11254.9|3283
1652871900000|2022-05-18 11:05:00|11256.1|11254.1|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|2252
1652872200000|2022-05-18 11:10:00|11258|11256|11254.5|11252.5|11258.4|11256.4|11254.5|11252.5|3156
1652872500000|2022-05-18 11:15:00|11253.7|11251.7|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|3790
1652872800000|2022-05-18 11:20:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253|11251|1762
1652873100000|2022-05-18 11:25:00|11254.1|11252.1|11252.2|11250.2|11255.3|11253.3|11251.4|11249.4|2443
1652873400000|2022-05-18 11:30:00|11251.4|11249.4|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|1917
1652873700000|2022-05-18 11:35:00|11256.1|11254.1|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|3513
1652874000000|2022-05-18 11:40:00|11255.3|11253.3|11256.1|11254.1|11256.9|11254.9|11253.7|11251.7|1921
1652874300000|2022-05-18 11:45:00|11256.9|11254.9|11254.5|11252.5|11256.9|11254.9|11254.1|11252.1|2335
1652874600000|2022-05-18 11:50:00|11254.1|11252.1|11254.5|11252.5|11254.5|11252.5|11253|11251|1074
1652874900000|2022-05-18 11:55:00|11255.3|11253.3|11253|11251|11256.9|11254.9|11253|11251|3459
1652875200000|2022-05-18 12:00:00|11253.3|11251.3|11256.1|11254.1|11256.9|11254.9|11253.3|11251.3|2868
1652875500000|2022-05-18 12:05:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|732
1652875800000|2022-05-18 12:10:00|11257.6|11255.6|11253.7|11251.7|11257.6|11255.6|11253.7|11251.7|2086
1652876100000|2022-05-18 12:15:00|11254.1|11252.1|11255.3|11253.3|11257.6|11255.6|11254.1|11252.1|2185
1652876400000|2022-05-18 12:20:00|11256.1|11254.1|11249.8|11247.8|11257.6|11255.6|11249|11247|3841
1652876700000|2022-05-18 12:25:00|11249|11247|11250.6|11248.6|11250.6|11248.6|11248.3|11246.3|4039
1652877000000|2022-05-18 12:30:00|11249.8|11247.8|11249|11247|11250.6|11248.6|11245.1|11243.1|6430
1652877300000|2022-05-18 12:35:00|11248.3|11246.3|11253.3|11251.3|11253.7|11251.7|11248.3|11246.3|2415
1652877600000|2022-05-18 12:40:00|11253|11251|11262.3|11260.3|11263.1|11261.1|11253|11251|4717
1652877900000|2022-05-18 12:45:00|11263.1|11261.1|11258.4|11256.4|11263.1|11261.1|11258.4|11256.4|5124
1652878200000|2022-05-18 12:50:00|11259.2|11257.2|11253|11251|11259.2|11257.2|11252.2|11250.2|3572
1652878500000|2022-05-18 12:55:00|11253.7|11251.7|11249.8|11247.8|11255.3|11253.3|11249|11247|3218
1652878800000|2022-05-18 13:00:00|11249|11247|11256.1|11254.1|11256.9|11254.9|11249|11247|2355
1652879100000|2022-05-18 13:05:00|11256.5|11254.5|11253|11251|11256.9|11254.9|11252.2|11250.2|1603
1652879400000|2022-05-18 13:10:00|11253.7|11251.7|11256.1|11254.1|11256.1|11254.1|11251.4|11249.4|2529
1652879700000|2022-05-18 13:15:00|11256.9|11254.9|11259.2|11257.2|11259.2|11257.2|11254.5|11252.5|2372
1652880000000|2022-05-18 13:20:00|11260|11258|11257.6|11255.6|11260|11258|11256.9|11254.9|2674
1652880300000|2022-05-18 13:25:00|11258.4|11256.4|11256.9|11254.9|11260|11258|11256.9|11254.9|2908
1652880600000|2022-05-18 13:30:00|11257.6|11255.6|11257.6|11255.6|11261.5|11259.5|11256.9|11254.9|3661
1652880900000|2022-05-18 13:35:00|11258.4|11256.4|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|2043
1652881200000|2022-05-18 13:40:00|11260|11258|11265.5|11263.5|11269.4|11267.4|11260|11258|8937
1652881500000|2022-05-18 13:45:00|11266.2|11264.2|11263.1|11261.1|11267|11265|11261.5|11259.5|4160
1652881800000|2022-05-18 13:50:00|11263.9|11261.9|11265.5|11263.5|11267.8|11265.8|11263.1|11261.1|1964
1652882100000|2022-05-18 13:55:00|11266.2|11264.2|11270.1|11268.1|11270.1|11268.1|11264.7|11262.7|3575
1652882400000|2022-05-18 14:00:00|11270.9|11268.9|11268.6|11266.6|11270.9|11268.9|11268.6|11266.6|4118
1652882700000|2022-05-18 14:05:00|11269|11267|11271.7|11269.7|11272.5|11270.5|11267|11265|3288
1652883000000|2022-05-18 14:10:00|11272.5|11270.5|11268.6|11266.6|11273.3|11271.3|11268.6|11266.6|5089
1652883300000|2022-05-18 14:15:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11267.4|11265.4|3596
1652883600000|2022-05-18 14:20:00|11270.1|11268.1|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|3442
1652883900000|2022-05-18 14:25:00|11270.9|11268.9|11273.3|11271.3|11274.8|11272.8|11270.1|11268.1|4018
1652884200000|2022-05-18 14:30:00|11274|11272|11276.4|11274.4|11278.7|11276.7|11274|11272|6045
1652884500000|2022-05-18 14:35:00|11275.6|11273.6|11278|11276|11280.3|11278.3|11275.6|11273.6|3990
1652884800000|2022-05-18 14:40:00|11278.7|11276.7|11284.2|11282.2|11285|11283|11278|11276|6407
1652885100000|2022-05-18 14:45:00|11285|11283|11278.7|11276.7|11286.2|11284.2|11277.2|11275.2|5558
1652885400000|2022-05-18 14:50:00|11279.5|11277.5|11278.7|11276.7|11283.4|11281.4|11278.7|11276.7|3869
1652885700000|2022-05-18 14:55:00|11279.5|11277.5|11279.5|11277.5|11280.3|11278.3|11278|11276|18650
1652886000000|2022-05-18 15:00:00|11279.1|11277.1|11282.6|11280.6|11283.4|11281.4|11279.1|11277.1|2535
1652886300000|2022-05-18 15:05:00|11281.9|11279.9|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|5113
1652886600000|2022-05-18 15:10:00|11285.8|11283.8|11285.8|11283.8|11288.1|11286.1|11285|11283|3500
1652886900000|2022-05-18 15:15:00|11286.5|11284.5|11288.9|11286.9|11289.7|11287.7|11285.8|11283.8|2845
1652887200000|2022-05-18 15:20:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11288.9|11286.9|3672
1652887500000|2022-05-18 15:25:00|11291.2|11289.2|11292|11290|11293.6|11291.6|11291.2|11289.2|3378
1652887800000|2022-05-18 15:30:00|11292.8|11290.8|11289.7|11287.7|11293.6|11291.6|11289.7|11287.7|3857
1652888100000|2022-05-18 15:35:00|11288.9|11286.9|11285|11283|11289.7|11287.7|11284.2|11282.2|4985
1652888400000|2022-05-18 15:40:00|11285.8|11283.8|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|3909
1652888700000|2022-05-18 15:45:00|11283|11281|11286.5|11284.5|11288.1|11286.1|11282.6|11280.6|1983
1652889000000|2022-05-18 15:50:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|3230
1652889300000|2022-05-18 15:55:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11286.5|11284.5|1387
1652889600000|2022-05-18 16:00:00|11287.7|11285.7|11285.8|11283.8|11288.1|11286.1|11285|11283|6205
1652889900000|2022-05-18 16:05:00|11286.2|11284.2|11289.7|11287.7|11291.2|11289.2|11285.8|11283.8|1508
1652890200000|2022-05-18 16:10:00|11288.9|11286.9|11289.7|11287.7|11291.2|11289.2|11287.3|11285.3|3748
1652890500000|2022-05-18 16:15:00|11290.1|11288.1|11287.3|11285.3|11290.1|11288.1|11286.5|11284.5|2464
1652890800000|2022-05-18 16:20:00|11288.1|11286.1|11294.4|11292.4|11294.4|11292.4|11287.3|11285.3|3705
1652891100000|2022-05-18 16:25:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11289.7|11287.7|3066
1652891400000|2022-05-18 16:30:00|11291.6|11289.6|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|2088
1652891700000|2022-05-18 16:35:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.1|11288.1|1722
1652892000000|2022-05-18 16:40:00|11291.2|11289.2|11294.4|11292.4|11295.1|11293.1|11289.3|11287.3|3763
1652892300000|2022-05-18 16:45:00|11293.6|11291.6|11290.5|11288.5|11295.1|11293.1|11290.5|11288.5|2560
1652892600000|2022-05-18 16:50:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|4124
1652892900000|2022-05-18 16:55:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1819
1652893200000|2022-05-18 17:00:00|11288.9|11286.9|11294.4|11292.4|11295.1|11293.1|11288.9|11286.9|3131
1652893500000|2022-05-18 17:05:00|11293.6|11291.6|11293.6|11291.6|11295.9|11293.9|11292|11290|3031
1652893800000|2022-05-18 17:10:00|11292.8|11290.8|11295.1|11293.1|11295.9|11293.9|11291.2|11289.2|2643
1652894100000|2022-05-18 17:15:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.4|11290.4|2279
1652894400000|2022-05-18 17:20:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|1814
1652894700000|2022-05-18 17:25:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|3291
1652895000000|2022-05-18 17:30:00|11293.6|11291.6|11291.2|11289.2|11295.9|11293.9|11289.7|11287.7|5347
1652895300000|2022-05-18 17:35:00|11290.5|11288.5|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|1374
1652895600000|2022-05-18 17:40:00|11291.2|11289.2|11295.1|11293.1|11295.9|11293.9|11291.2|11289.2|2293
1652895900000|2022-05-18 17:45:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|2677
1652896200000|2022-05-18 17:50:00|11297.5|11295.5|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|4359
1652896500000|2022-05-18 17:55:00|11297.5|11295.5|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|2600
1652896800000|2022-05-18 18:00:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|2417
1652897100000|2022-05-18 18:05:00|11296.7|11294.7|11294.4|11292.4|11298.3|11296.3|11294.4|11292.4|3663
1652897400000|2022-05-18 18:10:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|4063
1652897700000|2022-05-18 18:15:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|3489
1652898000000|2022-05-18 18:20:00|11292.8|11290.8|11291.2|11289.2|11295.1|11293.1|11291.2|11289.2|4506
1652898300000|2022-05-18 18:25:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|2268
1652898600000|2022-05-18 18:30:00|11290.5|11288.5|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|3921
1652898900000|2022-05-18 18:35:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11287.3|11285.3|5348
1652899200000|2022-05-18 18:40:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1853
1652899500000|2022-05-18 18:45:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|2725
1652899800000|2022-05-18 18:50:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11287.3|11285.3|2320
1652900100000|2022-05-18 18:55:00|11290.8|11288.8|11292|11290|11293.6|11291.6|11290.5|11288.5|3532
1652900400000|2022-05-18 19:00:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|9573
1652900700000|2022-05-18 19:05:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11287.3|11285.3|1562
1652901000000|2022-05-18 19:10:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|1198
1652901300000|2022-05-18 19:15:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|2059
1652901600000|2022-05-18 19:20:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|2876
1652901900000|2022-05-18 19:25:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|2485
1652902200000|2022-05-18 19:30:00|11291.2|11289.2|11288.9|11286.9|11292|11290|11288.9|11286.9|2614
1652902500000|2022-05-18 19:35:00|11288.1|11286.1|11285|11283|11288.1|11286.1|11284.2|11282.2|1973
1652902800000|2022-05-18 19:40:00|11284.2|11282.2|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|1577
1652903100000|2022-05-18 19:45:00|11285|11283|11288.1|11286.1|11289.7|11287.7|11285|11283|2549
1652903400000|2022-05-18 19:50:00|11287.3|11285.3|11285.8|11283.8|11288.1|11286.1|11284.2|11282.2|2083
1652903700000|2022-05-18 19:55:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285|11283|7297
1652904000000|2022-05-18 20:00:00|11285|11283|11289.7|11287.7|11290.5|11288.5|11283.4|11281.4|3737
1652904300000|2022-05-18 20:05:00|11290.5|11288.5|11295.1|11293.1|11295.9|11293.9|11290.1|11288.1|2251
1652904600000|2022-05-18 20:10:00|11294.4|11292.4|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|1892
1652904900000|2022-05-18 20:15:00|11292|11290|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|2043
1652905200000|2022-05-18 20:20:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|3859
1652905500000|2022-05-18 20:25:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|1460
1652905800000|2022-05-18 20:30:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11292|11290|354
1652906100000|2022-05-18 20:35:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11289.7|11287.7|2394
1652906400000|2022-05-18 20:40:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|378
1652906700000|2022-05-18 20:45:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|784
1652907000000|2022-05-18 20:50:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|1414
1652907300000|2022-05-18 20:55:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1737
1652911200000|2022-05-18 22:00:00|11292.4|11290.4|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|347
1652911500000|2022-05-18 22:05:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|615
1652911800000|2022-05-18 22:10:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11287.7|11285.7|252
1652912100000|2022-05-18 22:15:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|78
1652912400000|2022-05-18 22:20:00|11288.9|11286.9|11289.3|11287.3|11289.7|11287.7|11288.9|11286.9|44
1652912700000|2022-05-18 22:25:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|154
1652913000000|2022-05-18 22:30:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|299
1652913300000|2022-05-18 22:35:00|11290.8|11288.8|11287.3|11285.3|11291.2|11289.2|11286.5|11284.5|536
1652913600000|2022-05-18 22:40:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|258
1652913900000|2022-05-18 22:45:00|11285.8|11283.8|11286.9|11284.9|11287.3|11285.3|11285.8|11283.8|167
1652914200000|2022-05-18 22:50:00|11286.5|11284.5|11288.9|11286.9|11289.7|11287.7|11285.8|11283.8|376
1652914500000|2022-05-18 22:55:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|220
1652914800000|2022-05-18 23:00:00|11287.7|11285.7|11285.8|11283.8|11287.7|11285.7|11285.8|11283.8|256
1652915100000|2022-05-18 23:05:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|129
1652915400000|2022-05-18 23:10:00|11288.1|11286.1|11288.5|11286.5|11289.7|11287.7|11287.3|11285.3|302
1652915700000|2022-05-18 23:15:00|11288.1|11286.1|11288.9|11286.9|11290.1|11288.1|11288.1|11286.1|204
1652916000000|2022-05-18 23:20:00|11288.1|11286.1|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|240
1652916300000|2022-05-18 23:25:00|11288.5|11286.5|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|87
1652916600000|2022-05-18 23:30:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|213
1652916900000|2022-05-18 23:35:00|11288.1|11286.1|11292.8|11290.8|11293.6|11291.6|11288.1|11286.1|226
1652917200000|2022-05-18 23:40:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11292|11290|160
1652917500000|2022-05-18 23:45:00|11291.6|11289.6|11295.9|11293.9|11295.9|11293.9|11291.2|11289.2|756
1652917800000|2022-05-18 23:50:00|11295.1|11293.1|11299|11297|11299|11297|11295.1|11293.1|461
1652918100000|2022-05-18 23:55:00|11298.3|11296.3|11301|11299|11301.4|11299.4|11298.3|11296.3|984
1652918400000|2022-05-19 00:00:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|378
1652918700000|2022-05-19 00:05:00|11299.8|11297.8|11295.9|11293.9|11299.8|11297.8|11295.9|11293.9|860
1652919000000|2022-05-19 00:10:00|11295.5|11293.5|11297.1|11295.1|11297.5|11295.5|11294.4|11292.4|264
1652919300000|2022-05-19 00:15:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11294.8|11292.8|129
1652919600000|2022-05-19 00:20:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|521
1652919900000|2022-05-19 00:25:00|11295.5|11293.5|11292.8|11290.8|11295.5|11293.5|11291.2|11289.2|1000
1652920200000|2022-05-19 00:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|350
1652920500000|2022-05-19 00:35:00|11291.6|11289.6|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|292
1652920800000|2022-05-19 00:40:00|11290.1|11288.1|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|362
1652921100000|2022-05-19 00:45:00|11290.5|11288.5|11289.3|11287.3|11290.5|11288.5|11288.9|11286.9|203
1652921400000|2022-05-19 00:50:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|540
1652921700000|2022-05-19 00:55:00|11290.1|11288.1|11288.9|11286.9|11292|11290|11288.9|11286.9|308
1652922000000|2022-05-19 01:00:00|11288.5|11286.5|11288.5|11286.5|11291.2|11289.2|11288.1|11286.1|321
1652922300000|2022-05-19 01:05:00|11288.9|11286.9|11287.3|11285.3|11290.5|11288.5|11287.3|11285.3|573
1652922600000|2022-05-19 01:10:00|11287.7|11285.7|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|276
1652922900000|2022-05-19 01:15:00|11287.7|11285.7|11288.9|11286.9|11290.5|11288.5|11287.7|11285.7|273
1652923200000|2022-05-19 01:20:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|590
1652923500000|2022-05-19 01:25:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|151
1652923800000|2022-05-19 01:30:00|11289.7|11287.7|11289.7|11287.7|11292.8|11290.8|11288.5|11286.5|838
1652924100000|2022-05-19 01:35:00|11289.3|11287.3|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|166
1652924400000|2022-05-19 01:40:00|11289.7|11287.7|11289.7|11287.7|11292.8|11290.8|11289.7|11287.7|525
1652924700000|2022-05-19 01:45:00|11288.9|11286.9|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|333
1652925000000|2022-05-19 01:50:00|11288.9|11286.9|11285.8|11283.8|11289.3|11287.3|11285.8|11283.8|202
1652925300000|2022-05-19 01:55:00|11286.5|11284.5|11285.8|11283.8|11286.9|11284.9|11285|11283|319
1652925600000|2022-05-19 02:00:00|11285.4|11283.4|11285|11283|11286.9|11284.9|11285|11283|209
1652925900000|2022-05-19 02:05:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|389
1652926200000|2022-05-19 02:10:00|11283.4|11281.4|11282.6|11280.6|11283.8|11281.8|11282.6|11280.6|296
1652926500000|2022-05-19 02:15:00|11282.3|11280.3|11283.8|11281.8|11284.2|11282.2|11281.9|11279.9|415
1652926800000|2022-05-19 02:20:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|453
1652927100000|2022-05-19 02:25:00|11283.4|11281.4|11286.5|11284.5|11286.5|11284.5|11283.4|11281.4|200
1652927400000|2022-05-19 02:30:00|11286.2|11284.2|11284.6|11282.6|11286.5|11284.5|11284.2|11282.2|344
1652927700000|2022-05-19 02:35:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|321
1652928000000|2022-05-19 02:40:00|11285|11283|11282.3|11280.3|11285|11283|11281.9|11279.9|246
1652928300000|2022-05-19 02:45:00|11281.9|11279.9|11281.9|11279.9|11282.3|11280.3|11280.3|11278.3|729
1652928600000|2022-05-19 02:50:00|11281.1|11279.1|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|146
1652928900000|2022-05-19 02:55:00|11282.3|11280.3|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|399
1652929200000|2022-05-19 03:00:00|11280.7|11278.7|11280.3|11278.3|11280.7|11278.7|11279.5|11277.5|1032
1652929500000|2022-05-19 03:05:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11279.5|11277.5|414
1652929800000|2022-05-19 03:10:00|11278.7|11276.7|11280.3|11278.3|11280.3|11278.3|11278.7|11276.7|478
1652930100000|2022-05-19 03:15:00|11279.9|11277.9|11281.1|11279.1|11281.1|11279.1|11279.9|11277.9|291
1652930400000|2022-05-19 03:20:00|11280.7|11278.7|11279.1|11277.1|11281.1|11279.1|11278.7|11276.7|424
1652930700000|2022-05-19 03:25:00|11279.5|11277.5|11280.3|11278.3|11280.3|11278.3|11277.2|11275.2|692
1652931000000|2022-05-19 03:30:00|11279.9|11277.9|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|368
1652931300000|2022-05-19 03:35:00|11280.7|11278.7|11285|11283|11285|11283|11280.3|11278.3|880
1652931600000|2022-05-19 03:40:00|11283.8|11281.8|11282.6|11280.6|11285|11283|11281.9|11279.9|384
1652931900000|2022-05-19 03:45:00|11281.9|11279.9|11281.1|11279.1|11282.6|11280.6|11279.9|11277.9|671
1652932200000|2022-05-19 03:50:00|11280.7|11278.7|11281.5|11279.5|11281.9|11279.9|11280.3|11278.3|72
1652932500000|2022-05-19 03:55:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|150
1652932800000|2022-05-19 04:00:00|11279.1|11277.1|11280.3|11278.3|11282.3|11280.3|11279.1|11277.1|199
1652933100000|2022-05-19 04:05:00|11279.9|11277.9|11281.5|11279.5|11281.5|11279.5|11278.7|11276.7|81
1652933400000|2022-05-19 04:10:00|11281.1|11279.1|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|172
1652933700000|2022-05-19 04:15:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|70
1652934000000|2022-05-19 04:20:00|11280.3|11278.3|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|98
1652934300000|2022-05-19 04:25:00|11280.7|11278.7|11281.5|11279.5|11281.9|11279.9|11280.7|11278.7|38
1652934600000|2022-05-19 04:30:00|11281.1|11279.1|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|374
1652934900000|2022-05-19 04:35:00|11282.3|11280.3|11281.1|11279.1|11282.3|11280.3|11281.1|11279.1|599
1652935200000|2022-05-19 04:40:00|11281.5|11279.5|11282.3|11280.3|11282.6|11280.6|11281.1|11279.1|150
1652935500000|2022-05-19 04:45:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|185
1652935800000|2022-05-19 04:50:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|70
1652936100000|2022-05-19 04:55:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.5|11279.5|48
1652936400000|2022-05-19 05:00:00|11281.5|11279.5|11280.7|11278.7|11281.9|11279.9|11280.3|11278.3|130
1652936700000|2022-05-19 05:05:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11280.3|11278.3|46
1652937000000|2022-05-19 05:10:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11279.5|11277.5|392
1652937300000|2022-05-19 05:15:00|11281.5|11279.5|11282.6|11280.6|11283|11281|11281.1|11279.1|526
1652937600000|2022-05-19 05:20:00|11282.3|11280.3|11281.1|11279.1|11282.3|11280.3|11281.1|11279.1|34
1652937900000|2022-05-19 05:25:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|209
1652938200000|2022-05-19 05:30:00|11281.5|11279.5|11281.5|11279.5|11281.9|11279.9|11280.3|11278.3|179
1652938500000|2022-05-19 05:35:00|11281.9|11279.9|11285|11283|11285.8|11283.8|11281.9|11279.9|343
1652938800000|2022-05-19 05:40:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11283.8|11281.8|269
1652939100000|2022-05-19 05:45:00|11283.8|11281.8|11285.4|11283.4|11285.8|11283.8|11282.6|11280.6|327
1652939400000|2022-05-19 05:50:00|11285|11283|11285|11283|11285|11283|11283.4|11281.4|200
1652939700000|2022-05-19 05:55:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|253
1652940000000|2022-05-19 06:00:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|384
1652940300000|2022-05-19 06:05:00|11283.4|11281.4|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|474
1652940600000|2022-05-19 06:10:00|11282.6|11280.6|11283.4|11281.4|11285|11283|11282.6|11280.6|250
1652940900000|2022-05-19 06:15:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|403
1652941200000|2022-05-19 06:20:00|11283.4|11281.4|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|283
1652941500000|2022-05-19 06:25:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|641
1652941800000|2022-05-19 06:30:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11285.8|11283.8|754
1652942100000|2022-05-19 06:35:00|11287.3|11285.3|11291.2|11289.2|11292|11290|11286.5|11284.5|1691
1652942400000|2022-05-19 06:40:00|11290.5|11288.5|11288.9|11286.9|11292|11290|11288.9|11286.9|1376
1652942700000|2022-05-19 06:45:00|11288.5|11286.5|11292.8|11290.8|11292.8|11290.8|11288.5|11286.5|627
1652943000000|2022-05-19 06:50:00|11292|11290|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|1853
1652943300000|2022-05-19 06:55:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|814
1652943600000|2022-05-19 07:00:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|1582
1652943900000|2022-05-19 07:05:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11289.7|11287.7|1881
1652944200000|2022-05-19 07:10:00|11290.5|11288.5|11297.5|11295.5|11298.3|11296.3|11290.5|11288.5|2427
1652944500000|2022-05-19 07:15:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11295.9|11293.9|2301
1652944800000|2022-05-19 07:20:00|11297.5|11295.5|11301.4|11299.4|11303|11301|11296.7|11294.7|2658
1652945100000|2022-05-19 07:25:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11299.8|11297.8|1512
1652945400000|2022-05-19 07:30:00|11303|11301|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|1842
1652945700000|2022-05-19 07:35:00|11303|11301|11306.1|11304.1|11306.9|11304.9|11303|11301|3426
1652946000000|2022-05-19 07:40:00|11305.3|11303.3|11305.3|11303.3|11307.6|11305.6|11303.7|11301.7|2673
1652946300000|2022-05-19 07:45:00|11304.9|11302.9|11307.6|11305.6|11307.6|11305.6|11303|11301|7459
1652946600000|2022-05-19 07:50:00|11308.4|11306.4|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|2230
1652946900000|2022-05-19 07:55:00|11307.6|11305.6|11306.1|11304.1|11310|11308|11306.1|11304.1|2041
1652947200000|2022-05-19 08:00:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|1099
1652947500000|2022-05-19 08:05:00|11307.3|11305.3|11304.5|11302.5|11307.6|11305.6|11303|11301|6462
1652947800000|2022-05-19 08:10:00|11303.7|11301.7|11306.1|11304.1|11306.1|11304.1|11303|11301|3019
1652948100000|2022-05-19 08:15:00|11305.3|11303.3|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|1770
1652948400000|2022-05-19 08:20:00|11308|11306|11308.4|11306.4|11310|11308|11308|11306|1765
1652948700000|2022-05-19 08:25:00|11308|11306|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|733
1652949000000|2022-05-19 08:30:00|11309.2|11307.2|11312.3|11310.3|11313.1|11311.1|11308.4|11306.4|1349
1652949300000|2022-05-19 08:35:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11310|11308|2438
1652949600000|2022-05-19 08:40:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11310.8|11308.8|1998
1652949900000|2022-05-19 08:45:00|11311.5|11309.5|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|7668
1652950200000|2022-05-19 08:50:00|11313.5|11311.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|894
1652950500000|2022-05-19 08:55:00|11311.2|11309.2|11314.7|11312.7|11315.5|11313.5|11310.8|11308.8|1401
1652950800000|2022-05-19 09:00:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11313.5|11311.5|1585
1652951100000|2022-05-19 09:05:00|11317|11315|11311.5|11309.5|11317|11315|11310.8|11308.8|3948
1652951400000|2022-05-19 09:10:00|11312.3|11310.3|11313.1|11311.1|11316.2|11314.2|11311.5|11309.5|1663
1652951700000|2022-05-19 09:15:00|11312.3|11310.3|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|5734
1652952000000|2022-05-19 09:20:00|11314.3|11312.3|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|1946
1652952300000|2022-05-19 09:25:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11314.7|11312.7|1067
1652952600000|2022-05-19 09:30:00|11315.5|11313.5|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|739
1652952900000|2022-05-19 09:35:00|11315.5|11313.5|11317|11315|11317.8|11315.8|11313.9|11311.9|2364
1652953200000|2022-05-19 09:40:00|11317.8|11315.8|11317|11315|11317.8|11315.8|11315.5|11313.5|6044
1652953500000|2022-05-19 09:45:00|11317.4|11315.4|11317|11315|11319.4|11317.4|11316.2|11314.2|2088
1652953800000|2022-05-19 09:50:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11315.5|11313.5|1488
1652954100000|2022-05-19 09:55:00|11317.8|11315.8|11320.9|11318.9|11321.3|11319.3|11317|11315|1590
1652954400000|2022-05-19 10:00:00|11320.5|11318.5|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1832
1652954700000|2022-05-19 10:05:00|11320.9|11318.9|11320.9|11318.9|11322.5|11320.5|11319.4|11317.4|3608
1652955000000|2022-05-19 10:10:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1095
1652955300000|2022-05-19 10:15:00|11322.1|11320.1|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|1125
1652955600000|2022-05-19 10:20:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11318.6|11316.6|1497
1652955900000|2022-05-19 10:25:00|11319.4|11317.4|11317.8|11315.8|11319.8|11317.8|11317.8|11315.8|854
1652956200000|2022-05-19 10:30:00|11318.2|11316.2|11320.9|11318.9|11320.9|11318.9|11317|11315|871
1652956500000|2022-05-19 10:35:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|3071
1652956800000|2022-05-19 10:40:00|11319.8|11317.8|11320.9|11318.9|11320.9|11318.9|11319.4|11317.4|1727
1652957100000|2022-05-19 10:45:00|11321.3|11319.3|11318.6|11316.6|11321.3|11319.3|11317.8|11315.8|2158
1652957400000|2022-05-19 10:50:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11317|11315|1824
1652957700000|2022-05-19 10:55:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|2846
1652958000000|2022-05-19 11:00:00|11314.7|11312.7|11316.6|11314.6|11317|11315|11313.1|11311.1|2379
1652958300000|2022-05-19 11:05:00|11317|11315|11319.4|11317.4|11321.7|11319.7|11316.2|11314.2|1998
1652958600000|2022-05-19 11:10:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|1689
1652958900000|2022-05-19 11:15:00|11319.8|11317.8|11317|11315|11320.9|11318.9|11316.2|11314.2|1765
1652959200000|2022-05-19 11:20:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11315.5|11313.5|1094
1652959500000|2022-05-19 11:25:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|979
1652959800000|2022-05-19 11:30:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|1756
1652960100000|2022-05-19 11:35:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11313.9|11311.9|1627
1652960400000|2022-05-19 11:40:00|11315.5|11313.5|11313.1|11311.1|11316.2|11314.2|11312.3|11310.3|3281
1652960700000|2022-05-19 11:45:00|11313.5|11311.5|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|5337
1652961000000|2022-05-19 11:50:00|11313.1|11311.1|11311.9|11309.9|11313.9|11311.9|11310.8|11308.8|3201
1652961300000|2022-05-19 11:55:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|2076
1652961600000|2022-05-19 12:00:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|1061
1652961900000|2022-05-19 12:05:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|1531
1652962200000|2022-05-19 12:10:00|11311.2|11309.2|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|3040
1652962500000|2022-05-19 12:15:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|2320
1652962800000|2022-05-19 12:20:00|11318.6|11316.6|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|3071
1652963100000|2022-05-19 12:25:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.8|11317.8|2807
1652963400000|2022-05-19 12:30:00|11320.9|11318.9|11329.5|11327.5|11329.5|11327.5|11320.9|11318.9|12143
1652963700000|2022-05-19 12:35:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11328.7|11326.7|5765
1652964000000|2022-05-19 12:40:00|11331.9|11329.9|11334.2|11332.2|11335.8|11333.8|11331.9|11329.9|4545
1652964300000|2022-05-19 12:45:00|11335|11333|11337.3|11335.3|11337.3|11335.3|11332.6|11330.6|7779
1652964600000|2022-05-19 12:50:00|11338.1|11336.1|11342|11340|11344.4|11342.4|11337.3|11335.3|5778
1652964900000|2022-05-19 12:55:00|11342.4|11340.4|11345.1|11343.1|11345.9|11343.9|11342.4|11340.4|8025
1652965200000|2022-05-19 13:00:00|11344.4|11342.4|11344.4|11342.4|11345.1|11343.1|11342|11340|7806
1652965500000|2022-05-19 13:05:00|11344|11342|11342|11340|11344.4|11342.4|11342|11340|7146
1652965800000|2022-05-19 13:10:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|7286
1652966100000|2022-05-19 13:15:00|11340.5|11338.5|11344.4|11342.4|11345.1|11343.1|11340.5|11338.5|5204
1652966400000|2022-05-19 13:20:00|11345.1|11343.1|11341.2|11339.2|11345.9|11343.9|11341.2|11339.2|5012
1652966700000|2022-05-19 13:25:00|11341.6|11339.6|11342|11340|11342.4|11340.4|11339.7|11337.7|3156
1652967000000|2022-05-19 13:30:00|11341.2|11339.2|11334.2|11332.2|11343.6|11341.6|11333.4|11331.4|5666
1652967300000|2022-05-19 13:35:00|11333.4|11331.4|11329.5|11327.5|11335.8|11333.8|11326.4|11324.4|6768
1652967600000|2022-05-19 13:40:00|11328.7|11326.7|11334.2|11332.2|11335|11333|11328.7|11326.7|3799
1652967900000|2022-05-19 13:45:00|11333.4|11331.4|11338.1|11336.1|11340.5|11338.5|11333.4|11331.4|5109
1652968200000|2022-05-19 13:50:00|11337.7|11335.7|11334.2|11332.2|11338.9|11336.9|11334.2|11332.2|3578
1652968500000|2022-05-19 13:55:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11328|11326|5983
1652968800000|2022-05-19 14:00:00|11331.9|11329.9|11321.7|11319.7|11331.9|11329.9|11321.7|11319.7|20962
1652969100000|2022-05-19 14:05:00|11320.9|11318.9|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|4053
1652969400000|2022-05-19 14:10:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11317.8|11315.8|6475
1652969700000|2022-05-19 14:15:00|11320.5|11318.5|11318.6|11316.6|11322.5|11320.5|11316.2|11314.2|3714
1652970000000|2022-05-19 14:20:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11313.9|11311.9|12727
1652970300000|2022-05-19 14:25:00|11318.6|11316.6|11316.2|11314.2|11321.7|11319.7|11316.2|11314.2|7322
1652970600000|2022-05-19 14:30:00|11315.5|11313.5|11316.2|11314.2|11320.9|11318.9|11315.5|11313.5|5875
1652970900000|2022-05-19 14:35:00|11317|11315|11320.9|11318.9|11322.5|11320.5|11316.2|11314.2|8544
1652971200000|2022-05-19 14:40:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11320.1|11318.1|4913
1652971500000|2022-05-19 14:45:00|11321.3|11319.3|11328|11326|11328.7|11326.7|11320.9|11318.9|6454
1652971800000|2022-05-19 14:50:00|11327.2|11325.2|11324.8|11322.8|11329.5|11327.5|11324|11322|4198
1652972100000|2022-05-19 14:55:00|11325.6|11323.6|11328|11326|11329.5|11327.5|11324|11322|3649
1652972400000|2022-05-19 15:00:00|11328.7|11326.7|11323.7|11321.7|11329.5|11327.5|11323.3|11321.3|3019
1652972700000|2022-05-19 15:05:00|11323.3|11321.3|11321.7|11319.7|11325.6|11323.6|11321.7|11319.7|2143
1652973000000|2022-05-19 15:10:00|11321.3|11319.3|11321.7|11319.7|11324|11322|11320.1|11318.1|2550
1652973300000|2022-05-19 15:15:00|11321.3|11319.3|11324|11322|11324|11322|11320.9|11318.9|1885
1652973600000|2022-05-19 15:20:00|11324.8|11322.8|11325.6|11323.6|11327.2|11325.2|11324|11322|3009
1652973900000|2022-05-19 15:25:00|11324.8|11322.8|11329.5|11327.5|11330.3|11328.3|11324.8|11322.8|1927
1652974200000|2022-05-19 15:30:00|11328.7|11326.7|11320.9|11318.9|11328.7|11326.7|11320.9|11318.9|1685
1652974500000|2022-05-19 15:35:00|11320.1|11318.1|11317.8|11315.8|11321.7|11319.7|11317|11315|1370
1652974800000|2022-05-19 15:40:00|11317|11315|11312.3|11310.3|11317.8|11315.8|11310.8|11308.8|14989
1652975100000|2022-05-19 15:45:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|1635
1652975400000|2022-05-19 15:50:00|11313.9|11311.9|11316.2|11314.2|11317|11315|11313.1|11311.1|10306
1652975700000|2022-05-19 15:55:00|11316.6|11314.6|11318.6|11316.6|11320.9|11318.9|11316.2|11314.2|2256
1652976000000|2022-05-19 16:00:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11316.2|11314.2|1888
1652976300000|2022-05-19 16:05:00|11316.2|11314.2|11313.9|11311.9|11317.8|11315.8|11313.1|11311.1|3826
1652976600000|2022-05-19 16:10:00|11313.5|11311.5|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|4858
1652976900000|2022-05-19 16:15:00|11312.7|11310.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|3938
1652977200000|2022-05-19 16:20:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|3817
1652977500000|2022-05-19 16:25:00|11315.5|11313.5|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|1630
1652977800000|2022-05-19 16:30:00|11316.2|11314.2|11319.4|11317.4|11320.1|11318.1|11316.2|11314.2|1337
1652978100000|2022-05-19 16:35:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|1056
1652978400000|2022-05-19 16:40:00|11320.1|11318.1|11324|11322|11324|11322|11320.1|11318.1|1446
1652978700000|2022-05-19 16:45:00|11323.7|11321.7|11323.3|11321.3|11324|11322|11322.5|11320.5|2920
1652979000000|2022-05-19 16:50:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|10251
1652979300000|2022-05-19 16:55:00|11324|11322|11320.1|11318.1|11324.8|11322.8|11320.1|11318.1|3488
1652979600000|2022-05-19 17:00:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|2809
1652979900000|2022-05-19 17:05:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11317|11315|4094
1652980200000|2022-05-19 17:10:00|11318.6|11316.6|11323.3|11321.3|11324|11322|11318.6|11316.6|7356
1652980500000|2022-05-19 17:15:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|2317
1652980800000|2022-05-19 17:20:00|11319.8|11317.8|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|2977
1652981100000|2022-05-19 17:25:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|3164
1652981400000|2022-05-19 17:30:00|11319.4|11317.4|11317|11315|11319.4|11317.4|11317|11315|2749
1652981700000|2022-05-19 17:35:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11316.2|11314.2|2610
1652982000000|2022-05-19 17:40:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317|11315|1462
1652982300000|2022-05-19 17:45:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11316.2|11314.2|7521
1652982600000|2022-05-19 17:50:00|11320.9|11318.9|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|4024
1652982900000|2022-05-19 17:55:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2696
1652983200000|2022-05-19 18:00:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2509
1652983500000|2022-05-19 18:05:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|3829
1652983800000|2022-05-19 18:10:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|1666
1652984100000|2022-05-19 18:15:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|932
1652984400000|2022-05-19 18:20:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1030
1652984700000|2022-05-19 18:25:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|981
1652985000000|2022-05-19 18:30:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|1602
1652985300000|2022-05-19 18:35:00|11318.2|11316.2|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|2505
1652985600000|2022-05-19 18:40:00|11314.3|11312.3|11314.7|11312.7|11315.8|11313.8|11313.9|11311.9|988
1652985900000|2022-05-19 18:45:00|11315.1|11313.1|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|2033
1652986200000|2022-05-19 18:50:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|3064
1652986500000|2022-05-19 18:55:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.1|11311.1|4112
1652986800000|2022-05-19 19:00:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|11191
1652987100000|2022-05-19 19:05:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|3801
1652987400000|2022-05-19 19:10:00|11313.1|11311.1|11314.7|11312.7|11314.7|11312.7|11311.5|11309.5|25229
1652987700000|2022-05-19 19:15:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|2177
1652988000000|2022-05-19 19:20:00|11315.5|11313.5|11315.5|11313.5|11317|11315|11314.7|11312.7|3406
1652988300000|2022-05-19 19:25:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|1916
1652988600000|2022-05-19 19:30:00|11315.5|11313.5|11317|11315|11317|11315|11315.5|11313.5|1628
1652988900000|2022-05-19 19:35:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11315.5|11313.5|1570
1652989200000|2022-05-19 19:40:00|11316.2|11314.2|11313.1|11311.1|11317|11315|11313.1|11311.1|3317
1652989500000|2022-05-19 19:45:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11310.8|11308.8|1279
1652989800000|2022-05-19 19:50:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|2061
1652990100000|2022-05-19 19:55:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|2006
1652990400000|2022-05-19 20:00:00|11314.7|11312.7|11311.5|11309.5|11315.5|11313.5|11310.8|11308.8|4708
1652990700000|2022-05-19 20:05:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|2096
1652991000000|2022-05-19 20:10:00|11311.5|11309.5|11312.7|11310.7|11313.1|11311.1|11311.5|11309.5|581
1652991300000|2022-05-19 20:15:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|368
1652991600000|2022-05-19 20:20:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|5497
1652991900000|2022-05-19 20:25:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|525
1652992200000|2022-05-19 20:30:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|1309
1652992500000|2022-05-19 20:35:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|864
1652992800000|2022-05-19 20:40:00|11315.5|11313.5|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|1028
1652993100000|2022-05-19 20:45:00|11318.6|11316.6|11316.2|11314.2|11319.4|11317.4|11315.5|11313.5|2223
1652993400000|2022-05-19 20:50:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|481
1652993700000|2022-05-19 20:55:00|11315.8|11313.8|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|1598
1652997600000|2022-05-19 22:00:00|11320.1|11318.1|11318.2|11316.2|11320.1|11318.1|11316.2|11314.2|777
1652997900000|2022-05-19 22:05:00|11318.6|11316.6|11319|11317|11319.4|11317.4|11318.2|11316.2|55
1652998200000|2022-05-19 22:10:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|27
1652998500000|2022-05-19 22:15:00|11319|11317|11318.2|11316.2|11319|11317|11317.8|11315.8|32
1652998800000|2022-05-19 22:20:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|85
1652999100000|2022-05-19 22:25:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|11
1652999400000|2022-05-19 22:30:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|153
1652999700000|2022-05-19 22:35:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|66
1653000000000|2022-05-19 22:40:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|74
1653000300000|2022-05-19 22:45:00|11319.8|11317.8|11320.9|11318.9|11320.9|11318.9|11319.4|11317.4|135
1653000600000|2022-05-19 22:50:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|97
1653000900000|2022-05-19 22:55:00|11321.3|11319.3|11320.1|11318.1|11321.3|11319.3|11320.1|11318.1|328
1653001200000|2022-05-19 23:00:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|251
1653001500000|2022-05-19 23:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|95
1653001800000|2022-05-19 23:10:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11319|11317|149
1653002100000|2022-05-19 23:15:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|122
1653002400000|2022-05-19 23:20:00|11320.5|11318.5|11320.5|11318.5|11320.9|11318.9|11320.5|11318.5|118
1653002700000|2022-05-19 23:25:00|11320.1|11318.1|11319.4|11317.4|11320.5|11318.5|11319.4|11317.4|26
1653003000000|2022-05-19 23:30:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317|11315|221
1653003300000|2022-05-19 23:35:00|11318.6|11316.6|11318.2|11316.2|11319.4|11317.4|11317.8|11315.8|177
1653003600000|2022-05-19 23:40:00|11317.8|11315.8|11317|11315|11318.2|11316.2|11317|11315|85
1653003900000|2022-05-19 23:45:00|11316.2|11314.2|11313.1|11311.1|11317|11315|11313.1|11311.1|608
1653004200000|2022-05-19 23:50:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|295
1653004500000|2022-05-19 23:55:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|98
1653004800000|2022-05-20 00:00:00|11314.7|11312.7|11315.5|11313.5|11316.6|11314.6|11314.7|11312.7|405
1653005100000|2022-05-20 00:05:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|386
1653005400000|2022-05-20 00:10:00|11316.2|11314.2|11315.5|11313.5|11317|11315|11314.7|11312.7|343
1653005700000|2022-05-20 00:15:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11314.3|11312.3|301
1653006000000|2022-05-20 00:20:00|11315.8|11313.8|11313.9|11311.9|11315.8|11313.8|11313.1|11311.1|180
1653006300000|2022-05-20 00:25:00|11314.3|11312.3|11315.8|11313.8|11316.2|11314.2|11313.9|11311.9|397
1653006600000|2022-05-20 00:30:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.9|11309.9|727
1653006900000|2022-05-20 00:35:00|11312.7|11310.7|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|518
1653007200000|2022-05-20 00:40:00|11311.2|11309.2|11312.7|11310.7|11312.7|11310.7|11310.8|11308.8|460
1653007500000|2022-05-20 00:45:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.2|11309.2|143
1653007800000|2022-05-20 00:50:00|11311.9|11309.9|11314.7|11312.7|11314.7|11312.7|11311.9|11309.9|1081
1653008100000|2022-05-20 00:55:00|11315.5|11313.5|11313.5|11311.5|11315.5|11313.5|11313.5|11311.5|487
1653008400000|2022-05-20 01:00:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11312.7|11310.7|378
1653008700000|2022-05-20 01:05:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|659
1653009000000|2022-05-20 01:10:00|11314.7|11312.7|11312.7|11310.7|11314.7|11312.7|11312.3|11310.3|231
1653009300000|2022-05-20 01:15:00|11312.3|11310.3|11310|11308|11312.7|11310.7|11309.6|11307.6|560
1653009600000|2022-05-20 01:20:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|317
1653009900000|2022-05-20 01:25:00|11309.2|11307.2|11306.5|11304.5|11310|11308|11306.5|11304.5|1798
1653010200000|2022-05-20 01:30:00|11306.1|11304.1|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|451
1653010500000|2022-05-20 01:35:00|11304.5|11302.5|11304.5|11302.5|11305.7|11303.7|11304.5|11302.5|467
1653010800000|2022-05-20 01:40:00|11303.7|11301.7|11304.1|11302.1|11304.1|11302.1|11301.8|11299.8|580
1653011100000|2022-05-20 01:45:00|11303.7|11301.7|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|201
1653011400000|2022-05-20 01:50:00|11306.1|11304.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|240
1653011700000|2022-05-20 01:55:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11305.7|11303.7|239
1653012000000|2022-05-20 02:00:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|388
1653012300000|2022-05-20 02:05:00|11308.8|11306.8|11309.2|11307.2|11310|11308|11308.4|11306.4|335
1653012600000|2022-05-20 02:10:00|11309.6|11307.6|11310|11308|11312.3|11310.3|11307.6|11305.6|490
1653012900000|2022-05-20 02:15:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|150
1653013200000|2022-05-20 02:20:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|186
1653013500000|2022-05-20 02:25:00|11307.3|11305.3|11306.9|11304.9|11307.3|11305.3|11306.1|11304.1|210
1653013800000|2022-05-20 02:30:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|110
1653014100000|2022-05-20 02:35:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|50
1653014400000|2022-05-20 02:40:00|11308.8|11306.8|11308|11306|11309.2|11307.2|11307.6|11305.6|180
1653014700000|2022-05-20 02:45:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|86
1653015000000|2022-05-20 02:50:00|11307.6|11305.6|11308|11306|11308.4|11306.4|11307.6|11305.6|148
1653015300000|2022-05-20 02:55:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|76
1653015600000|2022-05-20 03:00:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|87
1653015900000|2022-05-20 03:05:00|11310|11308|11311.2|11309.2|11311.2|11309.2|11310|11308|155
1653016200000|2022-05-20 03:10:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.2|11309.2|70
1653016500000|2022-05-20 03:15:00|11311.9|11309.9|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|117
1653016800000|2022-05-20 03:20:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310|11308|88
1653017100000|2022-05-20 03:25:00|11311.2|11309.2|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|46
1653017400000|2022-05-20 03:30:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11312.7|11310.7|174
1653017700000|2022-05-20 03:35:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|195
1653018000000|2022-05-20 03:40:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|47
1653018300000|2022-05-20 03:45:00|11315.5|11313.5|11317|11315|11317|11315|11314.7|11312.7|666
1653018600000|2022-05-20 03:50:00|11316.6|11314.6|11319.4|11317.4|11320.1|11318.1|11316.6|11314.6|501
1653018900000|2022-05-20 03:55:00|11319.8|11317.8|11317.8|11315.8|11319.8|11317.8|11317.8|11315.8|235
1653019200000|2022-05-20 04:00:00|11317|11315|11315.5|11313.5|11317|11315|11315.5|11313.5|398
1653019500000|2022-05-20 04:05:00|11315.8|11313.8|11315.5|11313.5|11315.8|11313.8|11314.7|11312.7|116
1653019800000|2022-05-20 04:10:00|11315.1|11313.1|11313.1|11311.1|11315.1|11313.1|11313.1|11311.1|388
1653020100000|2022-05-20 04:15:00|11312.3|11310.3|11312.7|11310.7|11313.1|11311.1|11312.3|11310.3|254
1653020400000|2022-05-20 04:20:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|70
1653020700000|2022-05-20 04:25:00|11312.3|11310.3|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|389
1653021000000|2022-05-20 04:30:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|268
1653021300000|2022-05-20 04:35:00|11314.3|11312.3|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|405
1653021600000|2022-05-20 04:40:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|189
1653021900000|2022-05-20 04:45:00|11315.5|11313.5|11314.3|11312.3|11315.5|11313.5|11313.9|11311.9|190
1653022200000|2022-05-20 04:50:00|11313.9|11311.9|11314.7|11312.7|11315.1|11313.1|11313.9|11311.9|48
1653022500000|2022-05-20 04:55:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.5|11311.5|86
1653022800000|2022-05-20 05:00:00|11313.5|11311.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|223
1653023100000|2022-05-20 05:05:00|11310.8|11308.8|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|225
1653023400000|2022-05-20 05:10:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|38
1653023700000|2022-05-20 05:15:00|11312.7|11310.7|11313.1|11311.1|11314.7|11312.7|11312.7|11310.7|73
1653024000000|2022-05-20 05:20:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|172
1653024300000|2022-05-20 05:25:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|153
1653024600000|2022-05-20 05:30:00|11313.5|11311.5|11312.3|11310.3|11313.5|11311.5|11311.5|11309.5|100
1653024900000|2022-05-20 05:35:00|11313.1|11311.1|11311.2|11309.2|11313.1|11311.1|11310.8|11308.8|203
1653025200000|2022-05-20 05:40:00|11310.8|11308.8|11312.3|11310.3|11313.1|11311.1|11310.4|11308.4|256
1653025500000|2022-05-20 05:45:00|11311.5|11309.5|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|188
1653025800000|2022-05-20 05:50:00|11310.8|11308.8|11310.8|11308.8|11311.5|11309.5|11310|11308|192
1653026100000|2022-05-20 05:55:00|11311.2|11309.2|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|96
1653026400000|2022-05-20 06:00:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11308.4|11306.4|882
1653026700000|2022-05-20 06:05:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11308.4|11306.4|546
1653027000000|2022-05-20 06:10:00|11309.6|11307.6|11307.6|11305.6|11309.6|11307.6|11306.1|11304.1|381
1653027300000|2022-05-20 06:15:00|11306.9|11304.9|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|492
1653027600000|2022-05-20 06:20:00|11308.8|11306.8|11306.1|11304.1|11308.8|11306.8|11305.3|11303.3|535
1653027900000|2022-05-20 06:25:00|11305.3|11303.3|11309.2|11307.2|11310|11308|11305.3|11303.3|612
1653028200000|2022-05-20 06:30:00|11308.8|11306.8|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|524
1653028500000|2022-05-20 06:35:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|334
1653028800000|2022-05-20 06:40:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|301
1653029100000|2022-05-20 06:45:00|11310.8|11308.8|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|474
1653029400000|2022-05-20 06:50:00|11313.9|11311.9|11310.8|11308.8|11313.9|11311.9|11309.6|11307.6|1076
1653029700000|2022-05-20 06:55:00|11310|11308|11308.8|11306.8|11310.8|11308.8|11307.6|11305.6|408
1653030000000|2022-05-20 07:00:00|11308.4|11306.4|11308.4|11306.4|11310|11308|11306.9|11304.9|850
1653030300000|2022-05-20 07:05:00|11307.6|11305.6|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|689
1653030600000|2022-05-20 07:10:00|11306.1|11304.1|11305.3|11303.3|11308.4|11306.4|11304.1|11302.1|770
1653030900000|2022-05-20 07:15:00|11306.1|11304.1|11305.3|11303.3|11306.1|11304.1|11302.2|11300.2|834
1653031200000|2022-05-20 07:20:00|11304.9|11302.9|11303.7|11301.7|11305.3|11303.3|11303|11301|459
1653031500000|2022-05-20 07:25:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11303|11301|310
1653031800000|2022-05-20 07:30:00|11305.3|11303.3|11302.2|11300.2|11306.1|11304.1|11300.6|11298.6|1340
1653032100000|2022-05-20 07:35:00|11303|11301|11303|11301|11303|11301|11300.6|11298.6|1485
1653032400000|2022-05-20 07:40:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11302.2|11300.2|719
1653032700000|2022-05-20 07:45:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|645
1653033000000|2022-05-20 07:50:00|11307.6|11305.6|11310|11308|11310.8|11308.8|11307.6|11305.6|764
1653033300000|2022-05-20 07:55:00|11309.6|11307.6|11311.5|11309.5|11311.5|11309.5|11308.4|11306.4|1577
1653033600000|2022-05-20 08:00:00|11311.9|11309.9|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|2330
1653033900000|2022-05-20 08:05:00|11311.2|11309.2|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|576
1653034200000|2022-05-20 08:10:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|500
1653034500000|2022-05-20 08:15:00|11312.3|11310.3|11314.7|11312.7|11314.7|11312.7|11311.5|11309.5|896
1653034800000|2022-05-20 08:20:00|11314.3|11312.3|11310.8|11308.8|11314.7|11312.7|11310.8|11308.8|504
1653035100000|2022-05-20 08:25:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310|11308|529
1653035400000|2022-05-20 08:30:00|11310|11308|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|866
1653035700000|2022-05-20 08:35:00|11309.2|11307.2|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|536
1653036000000|2022-05-20 08:40:00|11308.8|11306.8|11307.6|11305.6|11310|11308|11307.3|11305.3|888
1653036300000|2022-05-20 08:45:00|11307.3|11305.3|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|856
1653036600000|2022-05-20 08:50:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11307.6|11305.6|397
1653036900000|2022-05-20 08:55:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|382
1653037200000|2022-05-20 09:00:00|11307.6|11305.6|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|331
1653037500000|2022-05-20 09:05:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|347
1653037800000|2022-05-20 09:10:00|11306.5|11304.5|11306.1|11304.1|11306.5|11304.5|11305.3|11303.3|309
1653038100000|2022-05-20 09:15:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|1002
1653038400000|2022-05-20 09:20:00|11306.1|11304.1|11309.2|11307.2|11309.2|11307.2|11306.1|11304.1|482
1653038700000|2022-05-20 09:25:00|11308.8|11306.8|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|257
1653039000000|2022-05-20 09:30:00|11307.6|11305.6|11307.6|11305.6|11309.2|11307.2|11306.1|11304.1|683
1653039300000|2022-05-20 09:35:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|237
1653039600000|2022-05-20 09:40:00|11308.8|11306.8|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|315
1653039900000|2022-05-20 09:45:00|11310|11308|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|276
1653040200000|2022-05-20 09:50:00|11310|11308|11308.4|11306.4|11310|11308|11308.4|11306.4|273
1653040500000|2022-05-20 09:55:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|1339
1653040800000|2022-05-20 10:00:00|11310|11308|11307.6|11305.6|11310|11308|11306.9|11304.9|335
1653041100000|2022-05-20 10:05:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|423
1653041400000|2022-05-20 10:10:00|11306.5|11304.5|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|316
1653041700000|2022-05-20 10:15:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|415
1653042000000|2022-05-20 10:20:00|11308.4|11306.4|11309.2|11307.2|11310|11308|11308.4|11306.4|742
1653042300000|2022-05-20 10:25:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|751
1653042600000|2022-05-20 10:30:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|230
1653042900000|2022-05-20 10:35:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|167
1653043200000|2022-05-20 10:40:00|11309.2|11307.2|11306.5|11304.5|11309.2|11307.2|11305.3|11303.3|451
1653043500000|2022-05-20 10:45:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|199
1653043800000|2022-05-20 10:50:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|563
1653044100000|2022-05-20 10:55:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|565
1653044400000|2022-05-20 11:00:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|420
1653044700000|2022-05-20 11:05:00|11308.8|11306.8|11311.5|11309.5|11313.1|11311.1|11308.4|11306.4|2016
1653045000000|2022-05-20 11:10:00|11311.9|11309.9|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|895
1653045300000|2022-05-20 11:15:00|11311.9|11309.9|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|1218
1653045600000|2022-05-20 11:20:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|978
1653045900000|2022-05-20 11:25:00|11308|11306|11306.5|11304.5|11308.4|11306.4|11306.1|11304.1|5492
1653046200000|2022-05-20 11:30:00|11306.1|11304.1|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|1326
1653046500000|2022-05-20 11:35:00|11304.5|11302.5|11305.3|11303.3|11305.7|11303.7|11304.5|11302.5|824
1653046800000|2022-05-20 11:40:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|697
1653047100000|2022-05-20 11:45:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|691
1653047400000|2022-05-20 11:50:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|1324
1653047700000|2022-05-20 11:55:00|11301.4|11299.4|11303.7|11301.7|11303.7|11301.7|11300.6|11298.6|1708
1653048000000|2022-05-20 12:00:00|11303|11301|11305.3|11303.3|11305.3|11303.3|11303|11301|5753
1653048300000|2022-05-20 12:05:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|1087
1653048600000|2022-05-20 12:10:00|11305.3|11303.3|11308.4|11306.4|11310|11308|11305.3|11303.3|3130
1653048900000|2022-05-20 12:15:00|11308.8|11306.8|11312.3|11310.3|11313.9|11311.9|11308.4|11306.4|1895
1653049200000|2022-05-20 12:20:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11310|11308|8348
1653049500000|2022-05-20 12:25:00|11314.7|11312.7|11317|11315|11318.6|11316.6|11313.9|11311.9|2255
1653049800000|2022-05-20 12:30:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11316.2|11314.2|1972
1653050100000|2022-05-20 12:35:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|1795
1653050400000|2022-05-20 12:40:00|11316.2|11314.2|11318.6|11316.6|11319.4|11317.4|11314.7|11312.7|10530
1653050700000|2022-05-20 12:45:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|3610
1653051000000|2022-05-20 12:50:00|11320.1|11318.1|11324.8|11322.8|11325.6|11323.6|11320.1|11318.1|3229
1653051300000|2022-05-20 12:55:00|11325.6|11323.6|11324|11322|11327.2|11325.2|11323.3|11321.3|3054
1653051600000|2022-05-20 13:00:00|11324.8|11322.8|11324.8|11322.8|11326.4|11324.4|11323.3|11321.3|2899
1653051900000|2022-05-20 13:05:00|11325.6|11323.6|11321.7|11319.7|11326.4|11324.4|11321.7|11319.7|3274
1653052200000|2022-05-20 13:10:00|11322.5|11320.5|11321.7|11319.7|11324|11322|11321.7|11319.7|3210
1653052500000|2022-05-20 13:15:00|11322.5|11320.5|11316.2|11314.2|11322.5|11320.5|11316.2|11314.2|2405
1653052800000|2022-05-20 13:20:00|11317|11315|11310.8|11308.8|11317|11315|11309.2|11307.2|9408
1653053100000|2022-05-20 13:25:00|11310|11308|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|34247
1653053400000|2022-05-20 13:30:00|11308|11306|11312.3|11310.3|11313.1|11311.1|11306.1|11304.1|3757
1653053700000|2022-05-20 13:35:00|11313.1|11311.1|11313.1|11311.1|11315.5|11313.5|11311.5|11309.5|3227
1653054000000|2022-05-20 13:40:00|11313.9|11311.9|11313.9|11311.9|11317|11315|11313.1|11311.1|26541
1653054300000|2022-05-20 13:45:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|11866
1653054600000|2022-05-20 13:50:00|11312.3|11310.3|11309.2|11307.2|11312.3|11310.3|11307.6|11305.6|3396
1653054900000|2022-05-20 13:55:00|11308.4|11306.4|11307.6|11305.6|11310.8|11308.8|11306.9|11304.9|1641
1653055200000|2022-05-20 14:00:00|11306.9|11304.9|11309.2|11307.2|11310.8|11308.8|11306.9|11304.9|2889
1653055500000|2022-05-20 14:05:00|11308.4|11306.4|11312.3|11310.3|11313.9|11311.9|11308.4|11306.4|3633
1653055800000|2022-05-20 14:10:00|11311.5|11309.5|11315.5|11313.5|11315.5|11313.5|11310.8|11308.8|4767
1653056100000|2022-05-20 14:15:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|2824
1653056400000|2022-05-20 14:20:00|11319.4|11317.4|11319|11317|11320.9|11318.9|11318.6|11316.6|2665
1653056700000|2022-05-20 14:25:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11316.2|11314.2|5646
1653057000000|2022-05-20 14:30:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11315.5|11313.5|8386
1653057300000|2022-05-20 14:35:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|1163
1653057600000|2022-05-20 14:40:00|11318.2|11316.2|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|626
1653057900000|2022-05-20 14:45:00|11319.4|11317.4|11324.8|11322.8|11325.6|11323.6|11319.4|11317.4|4163
1653058200000|2022-05-20 14:50:00|11324|11322|11322.5|11320.5|11325.6|11323.6|11320.9|11318.9|2474
1653058500000|2022-05-20 14:55:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|3505
1653058800000|2022-05-20 15:00:00|11322.5|11320.5|11324|11322|11324|11322|11320.1|11318.1|2883
1653059100000|2022-05-20 15:05:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|23242
1653059400000|2022-05-20 15:10:00|11325.6|11323.6|11325.6|11323.6|11328.7|11326.7|11324.8|11322.8|4457
1653059700000|2022-05-20 15:15:00|11326|11324|11324.8|11322.8|11326.4|11324.4|11324|11322|27668
1653060000000|2022-05-20 15:20:00|11325.6|11323.6|11328.7|11326.7|11328.7|11326.7|11323.3|11321.3|2007
1653060300000|2022-05-20 15:25:00|11329.5|11327.5|11326.4|11324.4|11329.5|11327.5|11325.6|11323.6|1727
1653060600000|2022-05-20 15:30:00|11327.2|11325.2|11325.6|11323.6|11328|11326|11325.6|11323.6|1115
1653060900000|2022-05-20 15:35:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11323.3|11321.3|2651
1653061200000|2022-05-20 15:40:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|1209
1653061500000|2022-05-20 15:45:00|11324|11322|11326.4|11324.4|11326.4|11324.4|11324|11322|3539
1653061800000|2022-05-20 15:50:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11326.4|11324.4|2663
1653062100000|2022-05-20 15:55:00|11328.7|11326.7|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|1096
1653062400000|2022-05-20 16:00:00|11326.4|11324.4|11328.3|11326.3|11329.5|11327.5|11326.4|11324.4|2389
1653062700000|2022-05-20 16:05:00|11328.7|11326.7|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|2712
1653063000000|2022-05-20 16:10:00|11329.9|11327.9|11331.9|11329.9|11334.2|11332.2|11329.5|11327.5|11866
1653063300000|2022-05-20 16:15:00|11332.6|11330.6|11334.2|11332.2|11335|11333|11332.6|11330.6|2605
1653063600000|2022-05-20 16:20:00|11335|11333|11331.1|11329.1|11335|11333|11331.1|11329.1|2053
1653063900000|2022-05-20 16:25:00|11331.9|11329.9|11332.6|11330.6|11333.4|11331.4|11331.9|11329.9|1665
1653064200000|2022-05-20 16:30:00|11333.4|11331.4|11335|11333|11335|11333|11331.9|11329.9|2543
1653064500000|2022-05-20 16:35:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11333.4|11331.4|3043
1653064800000|2022-05-20 16:40:00|11336.5|11334.5|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|3230
1653065100000|2022-05-20 16:45:00|11338.1|11336.1|11339.7|11337.7|11342.8|11340.8|11338.1|11336.1|4639
1653065400000|2022-05-20 16:50:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|4612
1653065700000|2022-05-20 16:55:00|11338.1|11336.1|11338.1|11336.1|11339.7|11337.7|11336.5|11334.5|13635
1653066000000|2022-05-20 17:00:00|11338.5|11336.5|11339.7|11337.7|11341.2|11339.2|11338.1|11336.1|3168
1653066300000|2022-05-20 17:05:00|11340.5|11338.5|11341.2|11339.2|11342.8|11340.8|11338.9|11336.9|5572
1653066600000|2022-05-20 17:10:00|11340.5|11338.5|11337.3|11335.3|11342|11340|11337.3|11335.3|3034
1653066900000|2022-05-20 17:15:00|11338.1|11336.1|11339.7|11337.7|11341.2|11339.2|11337.3|11335.3|10612
1653067200000|2022-05-20 17:20:00|11340.5|11338.5|11342|11340|11343.6|11341.6|11338.1|11336.1|4267
1653067500000|2022-05-20 17:25:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|4110
1653067800000|2022-05-20 17:30:00|11342.8|11340.8|11336.5|11334.5|11342.8|11340.8|11336.2|11334.2|3728
1653068100000|2022-05-20 17:35:00|11336.2|11334.2|11335.8|11333.8|11337.3|11335.3|11335|11333|3900
1653068400000|2022-05-20 17:40:00|11336.5|11334.5|11334.2|11332.2|11337.3|11335.3|11334.2|11332.2|1439
1653068700000|2022-05-20 17:45:00|11335|11333|11334.2|11332.2|11335|11333|11331.9|11329.9|2869
1653069000000|2022-05-20 17:50:00|11333.4|11331.4|11331.1|11329.1|11335|11333|11331.1|11329.1|2901
1653069300000|2022-05-20 17:55:00|11331.9|11329.9|11334.2|11332.2|11335|11333|11331.1|11329.1|1958
1653069600000|2022-05-20 18:00:00|11335|11333|11336.5|11334.5|11337.3|11335.3|11334.2|11332.2|2264
1653069900000|2022-05-20 18:05:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|1078
1653070200000|2022-05-20 18:10:00|11335|11333|11333.4|11331.4|11335.8|11333.8|11333.4|11331.4|1204
1653070500000|2022-05-20 18:15:00|11334.2|11332.2|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|1406
1653070800000|2022-05-20 18:20:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|853
1653071100000|2022-05-20 18:25:00|11337.3|11335.3|11335|11333|11337.3|11335.3|11335|11333|567
1653071400000|2022-05-20 18:30:00|11334.6|11332.6|11336.9|11334.9|11337.3|11335.3|11334.2|11332.2|816
1653071700000|2022-05-20 18:35:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11335.8|11333.8|9154
1653072000000|2022-05-20 18:40:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335|11333|1627
1653072300000|2022-05-20 18:45:00|11335|11333|11336.5|11334.5|11337.3|11335.3|11335|11333|2444
1653072600000|2022-05-20 18:50:00|11337.3|11335.3|11333.4|11331.4|11337.3|11335.3|11333.4|11331.4|2229
1653072900000|2022-05-20 18:55:00|11334.2|11332.2|11333.4|11331.4|11335|11333|11332.6|11330.6|3557
1653073200000|2022-05-20 19:00:00|11334.2|11332.2|11337.3|11335.3|11338.9|11336.9|11334.2|11332.2|2333
1653073500000|2022-05-20 19:05:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11335.8|11333.8|2206
1653073800000|2022-05-20 19:10:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11337.3|11335.3|1089
1653074100000|2022-05-20 19:15:00|11338.1|11336.1|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|1763
1653074400000|2022-05-20 19:20:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|861
1653074700000|2022-05-20 19:25:00|11338.1|11336.1|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|1965
1653075000000|2022-05-20 19:30:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335|11333|1627
1653075300000|2022-05-20 19:35:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|3221
1653075600000|2022-05-20 19:40:00|11334.2|11332.2|11334.2|11332.2|11335|11333|11333.4|11331.4|2941
1653075900000|2022-05-20 19:45:00|11335|11333|11334.2|11332.2|11335|11333|11333.4|11331.4|1175
1653076200000|2022-05-20 19:50:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|2073
1653076500000|2022-05-20 19:55:00|11332.6|11330.6|11329.5|11327.5|11332.6|11330.6|11329.5|11327.5|2304
1653076800000|2022-05-20 20:00:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11329.5|11327.5|2822
1653077100000|2022-05-20 20:05:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11333.4|11331.4|1090
1653077400000|2022-05-20 20:10:00|11335|11333|11332.6|11330.6|11335|11333|11332.6|11330.6|731
1653077700000|2022-05-20 20:15:00|11333.4|11331.4|11332.6|11330.6|11334.2|11332.2|11331.9|11329.9|1716
1653078000000|2022-05-20 20:20:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11330.3|11328.3|1986
1653078300000|2022-05-20 20:25:00|11331.1|11329.1|11330.3|11328.3|11331.5|11329.5|11330.3|11328.3|1693
1653078600000|2022-05-20 20:30:00|11331.9|11329.9|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|2211
1653078900000|2022-05-20 20:35:00|11333.4|11331.4|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1704
1653079200000|2022-05-20 20:40:00|11333|11331|11332.6|11330.6|11333.4|11331.4|11331.9|11329.9|1169
1653079500000|2022-05-20 20:45:00|11333.4|11331.4|11332.6|11330.6|11334.2|11332.2|11331.9|11329.9|1774
1653079800000|2022-05-20 20:50:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11331.1|11329.1|2772
1653080100000|2022-05-20 20:55:00|11331.9|11329.9|11334.6|11332.6|11335|11333|11331.9|11329.9|2113
1653256800000|2022-05-22 22:00:00|11331.1|11329.1|11328.7|11326.7|11331.1|11329.1|11326|11324|810
1653257100000|2022-05-22 22:05:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|185
1653257400000|2022-05-22 22:10:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|245
1653257700000|2022-05-22 22:15:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328.3|11326.3|225
1653258000000|2022-05-22 22:20:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|164
1653258300000|2022-05-22 22:25:00|11329.5|11327.5|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|51
1653258600000|2022-05-22 22:30:00|11329.9|11327.9|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|178
1653258900000|2022-05-22 22:35:00|11329.1|11327.1|11328.7|11326.7|11329.1|11327.1|11328|11326|278
1653259200000|2022-05-22 22:40:00|11329.5|11327.5|11329.9|11327.9|11330.3|11328.3|11329.5|11327.5|129
1653259500000|2022-05-22 22:45:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|285
1653259800000|2022-05-22 22:50:00|11328|11326|11331.1|11329.1|11331.9|11329.9|11328|11326|654
1653260100000|2022-05-22 22:55:00|11330.7|11328.7|11331.1|11329.1|11331.1|11329.1|11329.5|11327.5|159
1653260400000|2022-05-22 23:00:00|11331.5|11329.5|11329.5|11327.5|11331.9|11329.9|11329.5|11327.5|214
1653260700000|2022-05-22 23:05:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|909
1653261000000|2022-05-22 23:10:00|11330.3|11328.3|11327.2|11325.2|11331.1|11329.1|11327.2|11325.2|662
1653261300000|2022-05-22 23:15:00|11326.4|11324.4|11326.4|11324.4|11328|11326|11325.6|11323.6|747
1653261600000|2022-05-22 23:20:00|11325.6|11323.6|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|164
1653261900000|2022-05-22 23:25:00|11326.8|11324.8|11325.6|11323.6|11327.2|11325.2|11325.6|11323.6|107
1653262200000|2022-05-22 23:30:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|128
1653262500000|2022-05-22 23:35:00|11324|11322|11324.8|11322.8|11325.2|11323.2|11323.3|11321.3|447
1653262800000|2022-05-22 23:40:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|253
1653263100000|2022-05-22 23:45:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11324|11322|134
1653263400000|2022-05-22 23:50:00|11324.4|11322.4|11324.4|11322.4|11325.6|11323.6|11324|11322|287
1653263700000|2022-05-22 23:55:00|11324.8|11322.8|11324.8|11322.8|11324.8|11322.8|11324|11322|69
1653264000000|2022-05-23 00:00:00|11325.6|11323.6|11329.1|11327.1|11329.5|11327.5|11325.6|11323.6|994
1653264300000|2022-05-23 00:05:00|11328.7|11326.7|11328.7|11326.7|11330.3|11328.3|11328|11326|444
1653264600000|2022-05-23 00:10:00|11328|11326|11327.2|11325.2|11328.3|11326.3|11325.2|11323.2|295
1653264900000|2022-05-23 00:15:00|11326.4|11324.4|11323.3|11321.3|11326.4|11324.4|11323.3|11321.3|442
1653265200000|2022-05-23 00:20:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|409
1653265500000|2022-05-23 00:25:00|11324|11322|11324|11322|11325.6|11323.6|11324|11322|323
1653265800000|2022-05-23 00:30:00|11323.7|11321.7|11324|11322|11324.8|11322.8|11323.3|11321.3|340
1653266100000|2022-05-23 00:35:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11318.6|11316.6|2133
1653266400000|2022-05-23 00:40:00|11320.1|11318.1|11319|11317|11321.7|11319.7|11318.6|11316.6|446
1653266700000|2022-05-23 00:45:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|1559
1653267000000|2022-05-23 00:50:00|11319.8|11317.8|11321.7|11319.7|11323.7|11321.7|11319.4|11317.4|632
1653267300000|2022-05-23 00:55:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|415
1653267600000|2022-05-23 01:00:00|11321.7|11319.7|11319.4|11317.4|11322.1|11320.1|11319.4|11317.4|384
1653267900000|2022-05-23 01:05:00|11319.8|11317.8|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|430
1653268200000|2022-05-23 01:10:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|327
1653268500000|2022-05-23 01:15:00|11319|11317|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|518
1653268800000|2022-05-23 01:20:00|11320.1|11318.1|11317|11315|11320.1|11318.1|11317|11315|645
1653269100000|2022-05-23 01:25:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1068
1653269400000|2022-05-23 01:30:00|11317|11315|11317|11315|11317.8|11315.8|11316.2|11314.2|955
1653269700000|2022-05-23 01:35:00|11316.6|11314.6|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|207
1653270000000|2022-05-23 01:40:00|11317|11315|11318.6|11316.6|11318.6|11316.6|11316.2|11314.2|107
1653270300000|2022-05-23 01:45:00|11317.8|11315.8|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|232
1653270600000|2022-05-23 01:50:00|11318.6|11316.6|11320.1|11318.1|11320.5|11318.5|11317.8|11315.8|508
1653270900000|2022-05-23 01:55:00|11320.5|11318.5|11319.4|11317.4|11320.9|11318.9|11319|11317|497
1653271200000|2022-05-23 02:00:00|11319|11317|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|137
1653271500000|2022-05-23 02:05:00|11321.3|11319.3|11324|11322|11324.8|11322.8|11320.9|11318.9|547
1653271800000|2022-05-23 02:10:00|11324.8|11322.8|11324.4|11322.4|11324.8|11322.8|11323.3|11321.3|425
1653272100000|2022-05-23 02:15:00|11324|11322|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|235
1653272400000|2022-05-23 02:20:00|11322.9|11320.9|11321.3|11319.3|11324|11322|11321.3|11319.3|276
1653272700000|2022-05-23 02:25:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|405
1653273000000|2022-05-23 02:30:00|11320.9|11318.9|11320.9|11318.9|11320.9|11318.9|11320.1|11318.1|54
1653273300000|2022-05-23 02:35:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|295
1653273600000|2022-05-23 02:40:00|11322.1|11320.1|11322.5|11320.5|11324|11322|11321.7|11319.7|385
1653273900000|2022-05-23 02:45:00|11322.9|11320.9|11324|11322|11324|11322|11322.5|11320.5|373
1653274200000|2022-05-23 02:50:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|18
1653274500000|2022-05-23 02:55:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|895
1653274800000|2022-05-23 03:00:00|11322.5|11320.5|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|889
1653275100000|2022-05-23 03:05:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|815
1653275400000|2022-05-23 03:10:00|11321.7|11319.7|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|340
1653275700000|2022-05-23 03:15:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11320.1|11318.1|126
1653276000000|2022-05-23 03:20:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|722
1653276300000|2022-05-23 03:25:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|153
1653276600000|2022-05-23 03:30:00|11322.5|11320.5|11324|11322|11324|11322|11322.1|11320.1|273
1653276900000|2022-05-23 03:35:00|11324.4|11322.4|11324|11322|11324.4|11322.4|11323.3|11321.3|269
1653277200000|2022-05-23 03:40:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11323.3|11321.3|124
1653277500000|2022-05-23 03:45:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|86
1653277800000|2022-05-23 03:50:00|11322.9|11320.9|11321.7|11319.7|11322.9|11320.9|11321.7|11319.7|26
1653278100000|2022-05-23 03:55:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|300
1653278400000|2022-05-23 04:00:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|97
1653278700000|2022-05-23 04:05:00|11320.1|11318.1|11320.9|11318.9|11320.9|11318.9|11320.1|11318.1|287
1653279000000|2022-05-23 04:10:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|300
1653279300000|2022-05-23 04:15:00|11320.5|11318.5|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1070
1653279600000|2022-05-23 04:20:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|51
1653279900000|2022-05-23 04:25:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|137
1653280200000|2022-05-23 04:30:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|58
1653280500000|2022-05-23 04:35:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|41
1653280800000|2022-05-23 04:40:00|||||||||170
1653281100000|2022-05-23 04:45:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|176
1653281400000|2022-05-23 04:50:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|118
1653281700000|2022-05-23 04:55:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11317|11315|602
1653282000000|2022-05-23 05:00:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|85
1653282300000|2022-05-23 05:05:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11317|11315|376
1653282600000|2022-05-23 05:10:00|||||||||65
1653282900000|2022-05-23 05:15:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|299
1653283200000|2022-05-23 05:20:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317|11315|269
1653283500000|2022-05-23 05:25:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11317|11315|103
1653283800000|2022-05-23 05:30:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|533
1653284100000|2022-05-23 05:35:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317|11315|141
1653284400000|2022-05-23 05:40:00|11318.2|11316.2|11317.8|11315.8|11318.6|11316.6|11317.4|11315.4|109
1653284700000|2022-05-23 05:45:00|11317|11315|11313.9|11311.9|11317|11315|11313.9|11311.9|1441
1653285000000|2022-05-23 05:50:00|11314.7|11312.7|11308.4|11306.4|11314.7|11312.7|11308.4|11306.4|2208
1653285300000|2022-05-23 05:55:00|11309.2|11307.2|11310|11308|11310|11308|11306.1|11304.1|988
1653285600000|2022-05-23 06:00:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310|11308|1500
1653285900000|2022-05-23 06:05:00|11310.8|11308.8|11310|11308|11312.3|11310.3|11310|11308|601
1653286200000|2022-05-23 06:10:00|11309.2|11307.2|11309.2|11307.2|11311.2|11309.2|11308.4|11306.4|830
1653286500000|2022-05-23 06:15:00|11310|11308|11311.5|11309.5|11312.3|11310.3|11309.2|11307.2|559
1653286800000|2022-05-23 06:20:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|516
1653287100000|2022-05-23 06:25:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|559
1653287400000|2022-05-23 06:30:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11314.3|11312.3|325
1653287700000|2022-05-23 06:35:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1163
1653288000000|2022-05-23 06:40:00|11317|11315|11317|11315|11317.8|11315.8|11314.7|11312.7|573
1653288300000|2022-05-23 06:45:00|11316.2|11314.2|11313.9|11311.9|11317|11315|11313.1|11311.1|3762
1653288600000|2022-05-23 06:50:00|11314.3|11312.3|11311.5|11309.5|11314.7|11312.7|11310.8|11308.8|1392
1653288900000|2022-05-23 06:55:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|1161
1653289200000|2022-05-23 07:00:00|11312.3|11310.3|11316.6|11314.6|11317|11315|11311.5|11309.5|1072
1653289500000|2022-05-23 07:05:00|11317|11315|11316.2|11314.2|11319.4|11317.4|11315.5|11313.5|1356
1653289800000|2022-05-23 07:10:00|11315.5|11313.5|11320.1|11318.1|11320.1|11318.1|11315.5|11313.5|456
1653290100000|2022-05-23 07:15:00|11320.9|11318.9|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|972
1653290400000|2022-05-23 07:20:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|468
1653290700000|2022-05-23 07:25:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11316.2|11314.2|1123
1653291000000|2022-05-23 07:30:00|11320.9|11318.9|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|1299
1653291300000|2022-05-23 07:35:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11321.7|11319.7|1672
1653291600000|2022-05-23 07:40:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11322.5|11320.5|809
1653291900000|2022-05-23 07:45:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11322.5|11320.5|484
1653292200000|2022-05-23 07:50:00|11324.4|11322.4|11325.6|11323.6|11327.2|11325.2|11324|11322|1503
1653292500000|2022-05-23 07:55:00|11326.4|11324.4|11324.4|11322.4|11328|11326|11324|11322|1501
1653292800000|2022-05-23 08:00:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11320.9|11318.9|790
1653293100000|2022-05-23 08:05:00|11324|11322|11324|11322|11325.6|11323.6|11323.7|11321.7|689
1653293400000|2022-05-23 08:10:00|11323.3|11321.3|11329.5|11327.5|11329.5|11327.5|11323.3|11321.3|1630
1653293700000|2022-05-23 08:15:00|11328.7|11326.7|11328|11326|11329.5|11327.5|11324|11322|2845
1653294000000|2022-05-23 08:20:00|11327.2|11325.2|11323.3|11321.3|11328.7|11326.7|11322.9|11320.9|968
1653294300000|2022-05-23 08:25:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|2157
1653294600000|2022-05-23 08:30:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|954
1653294900000|2022-05-23 08:35:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|503
1653295200000|2022-05-23 08:40:00|11324.8|11322.8|11326|11324|11326.4|11324.4|11323.3|11321.3|976
1653295500000|2022-05-23 08:45:00|11325.6|11323.6|11324|11322|11326.4|11324.4|11324|11322|529
1653295800000|2022-05-23 08:50:00|11323.7|11321.7|11322.5|11320.5|11324|11322|11321.7|11319.7|647
1653296100000|2022-05-23 08:55:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|485
1653296400000|2022-05-23 09:00:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11323.3|11321.3|307
1653296700000|2022-05-23 09:05:00|11324|11322|11324.4|11322.4|11325.6|11323.6|11323.3|11321.3|1089
1653297000000|2022-05-23 09:10:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|385
1653297300000|2022-05-23 09:15:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11322.5|11320.5|557
1653297600000|2022-05-23 09:20:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|368
1653297900000|2022-05-23 09:25:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|441
1653298200000|2022-05-23 09:30:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|2765
1653298500000|2022-05-23 09:35:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|956
1653298800000|2022-05-23 09:40:00|11319.8|11317.8|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|538
1653299100000|2022-05-23 09:45:00|11318.6|11316.6|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|1763
1653299400000|2022-05-23 09:50:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|766
1653299700000|2022-05-23 09:55:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|1134
1653300000000|2022-05-23 10:00:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|815
1653300300000|2022-05-23 10:05:00|11320.9|11318.9|11324|11322|11324|11322|11320.1|11318.1|823
1653300600000|2022-05-23 10:10:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|1228
1653300900000|2022-05-23 10:15:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|528
1653301200000|2022-05-23 10:20:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|560
1653301500000|2022-05-23 10:25:00|11322.5|11320.5|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|486
1653301800000|2022-05-23 10:30:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|356
1653302100000|2022-05-23 10:35:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|424
1653302400000|2022-05-23 10:40:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|319
1653302700000|2022-05-23 10:45:00|11320.1|11318.1|11317.8|11315.8|11320.5|11318.5|11317|11315|581
1653303000000|2022-05-23 10:50:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11317|11315|882
1653303300000|2022-05-23 10:55:00|11317.4|11315.4|11317|11315|11318.6|11316.6|11317|11315|1671
1653303600000|2022-05-23 11:00:00|11316.6|11314.6|11317|11315|11317|11315|11314.7|11312.7|794
1653303900000|2022-05-23 11:05:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|445
1653304200000|2022-05-23 11:10:00|11317|11315|11313.9|11311.9|11317|11315|11313.9|11311.9|859
1653304500000|2022-05-23 11:15:00|11314.7|11312.7|11317|11315|11317.8|11315.8|11313.9|11311.9|574
1653304800000|2022-05-23 11:20:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|604
1653305100000|2022-05-23 11:25:00|11315.5|11313.5|11317.8|11315.8|11318.6|11316.6|11315.5|11313.5|4106
1653305400000|2022-05-23 11:30:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|409
1653305700000|2022-05-23 11:35:00|11319|11317|11320.1|11318.1|11322.5|11320.5|11319|11317|702
1653306000000|2022-05-23 11:40:00|11319.4|11317.4|11321.7|11319.7|11321.7|11319.7|11318.6|11316.6|816
1653306300000|2022-05-23 11:45:00|11321.3|11319.3|11320.9|11318.9|11321.3|11319.3|11319.4|11317.4|682
1653306600000|2022-05-23 11:50:00|11321.7|11319.7|11321.7|11319.7|11322.1|11320.1|11320.1|11318.1|805
1653306900000|2022-05-23 11:55:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|1949
1653307200000|2022-05-23 12:00:00|11321.7|11319.7|11324|11322|11324|11322|11321.7|11319.7|1422
1653307500000|2022-05-23 12:05:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|1389
1653307800000|2022-05-23 12:10:00|11324|11322|11323.3|11321.3|11324|11322|11321.7|11319.7|1156
1653308100000|2022-05-23 12:15:00|11324|11322|11319.4|11317.4|11324|11322|11317.8|11315.8|17311
1653308400000|2022-05-23 12:20:00|11319.8|11317.8|11312.3|11310.3|11320.1|11318.1|11312.3|11310.3|38265
1653308700000|2022-05-23 12:25:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|2339
1653309000000|2022-05-23 12:30:00|11313.1|11311.1|11315.5|11313.5|11316.2|11314.2|11312.3|11310.3|7569
1653309300000|2022-05-23 12:35:00|11315.8|11313.8|11321.7|11319.7|11321.7|11319.7|11315.8|11313.8|8525
1653309600000|2022-05-23 12:40:00|11320.9|11318.9|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|8889
1653309900000|2022-05-23 12:45:00|11317.4|11315.4|11317|11315|11319.4|11317.4|11317|11315|50591
1653310200000|2022-05-23 12:50:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|27791
1653310500000|2022-05-23 12:55:00|11316.2|11314.2|11317.8|11315.8|11320.9|11318.9|11315.5|11313.5|9916
1653310800000|2022-05-23 13:00:00|11318.6|11316.6|11315.5|11313.5|11318.6|11316.6|11313.9|11311.9|6159
1653311100000|2022-05-23 13:05:00|11315.8|11313.8|11313.1|11311.1|11317|11315|11313.1|11311.1|22733
1653311400000|2022-05-23 13:10:00|11312.7|11310.7|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|7129
1653311700000|2022-05-23 13:15:00|11313.9|11311.9|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|6591
1653312000000|2022-05-23 13:20:00|11317|11315|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|2772
1653312300000|2022-05-23 13:25:00|11315.5|11313.5|11320.1|11318.1|11320.9|11318.9|11315.5|11313.5|4365
1653312600000|2022-05-23 13:30:00|11319.4|11317.4|11321.7|11319.7|11322.5|11320.5|11319|11317|3043
1653312900000|2022-05-23 13:35:00|11320.9|11318.9|11329.5|11327.5|11330.3|11328.3|11320.5|11318.5|17406
1653313200000|2022-05-23 13:40:00|11328.7|11326.7|11324|11322|11331.1|11329.1|11324|11322|6707
1653313500000|2022-05-23 13:45:00|11323.3|11321.3|11319.4|11317.4|11324.8|11322.8|11319.4|11317.4|17043
1653313800000|2022-05-23 13:50:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11316.2|11314.2|3781
1653314100000|2022-05-23 13:55:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|2600
1653314400000|2022-05-23 14:00:00|11320.1|11318.1|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|5766
1653314700000|2022-05-23 14:05:00|11321.7|11319.7|11320.9|11318.9|11324|11322|11320.1|11318.1|8865
1653315000000|2022-05-23 14:10:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|2355
1653315300000|2022-05-23 14:15:00|11320.1|11318.1|11321.7|11319.7|11323.3|11321.3|11319.4|11317.4|1592
1653315600000|2022-05-23 14:20:00|11320.9|11318.9|11322.5|11320.5|11324|11322|11320.1|11318.1|3728
1653315900000|2022-05-23 14:25:00|11323.3|11321.3|11318.6|11316.6|11324|11322|11318.6|11316.6|4384
1653316200000|2022-05-23 14:30:00|11317.8|11315.8|11317.8|11315.8|11320.1|11318.1|11316.2|11314.2|3402
1653316500000|2022-05-23 14:35:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.2|11314.2|3262
1653316800000|2022-05-23 14:40:00|11318.2|11316.2|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|3665
1653317100000|2022-05-23 14:45:00|11317|11315|11314.7|11312.7|11317|11315|11312.3|11310.3|7189
1653317400000|2022-05-23 14:50:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11313.9|11311.9|6292
1653317700000|2022-05-23 14:55:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|21252
1653318000000|2022-05-23 15:00:00|11313.1|11311.1|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|2916
1653318300000|2022-05-23 15:05:00|11313.5|11311.5|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|8221
1653318600000|2022-05-23 15:10:00|11313.9|11311.9|11310|11308|11313.9|11311.9|11310|11308|3095
1653318900000|2022-05-23 15:15:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|4887
1653319200000|2022-05-23 15:20:00|11308|11306|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|15584
1653319500000|2022-05-23 15:25:00|11306.9|11304.9|11303.7|11301.7|11307.6|11305.6|11303.3|11301.3|9602
1653319800000|2022-05-23 15:30:00|11303|11301|11300.6|11298.6|11303|11301|11299.8|11297.8|11071
1653320100000|2022-05-23 15:35:00|11299.8|11297.8|11302.2|11300.2|11303|11301|11299.8|11297.8|6974
1653320400000|2022-05-23 15:40:00|11303|11301|11299|11297|11303|11301|11298.3|11296.3|6901
1653320700000|2022-05-23 15:45:00|11298.3|11296.3|11301.4|11299.4|11303|11301|11298.3|11296.3|10431
1653321000000|2022-05-23 15:50:00|11300.6|11298.6|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|3666
1653321300000|2022-05-23 15:55:00|11297.9|11295.9|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|4028
1653321600000|2022-05-23 16:00:00|11301.4|11299.4|11298.3|11296.3|11301.4|11299.4|11298.3|11296.3|4065
1653321900000|2022-05-23 16:05:00|11297.9|11295.9|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|39011
1653322200000|2022-05-23 16:10:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11295.9|11293.9|9279
1653322500000|2022-05-23 16:15:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|5503
1653322800000|2022-05-23 16:20:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|12161
1653323100000|2022-05-23 16:25:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11295.9|11293.9|4165
1653323400000|2022-05-23 16:30:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|4237
1653323700000|2022-05-23 16:35:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|2858
1653324000000|2022-05-23 16:40:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|2808
1653324300000|2022-05-23 16:45:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|4426
1653324600000|2022-05-23 16:50:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11298.3|11296.3|8699
1653324900000|2022-05-23 16:55:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|3654
1653325200000|2022-05-23 17:00:00|11297.5|11295.5|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|2977
1653325500000|2022-05-23 17:05:00|11301|11299|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|4107
1653325800000|2022-05-23 17:10:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|8589
1653326100000|2022-05-23 17:15:00|11301.4|11299.4|11303|11301|11303|11301|11300.6|11298.6|5305
1653326400000|2022-05-23 17:20:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|3445
1653326700000|2022-05-23 17:25:00|11303|11301|11303|11301|11303|11301|11302.2|11300.2|3559
1653327000000|2022-05-23 17:30:00|11303.7|11301.7|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|3213
1653327300000|2022-05-23 17:35:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|3020
1653327600000|2022-05-23 17:40:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|3965
1653327900000|2022-05-23 17:45:00|11299.8|11297.8|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|12554
1653328200000|2022-05-23 17:50:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|2777
1653328500000|2022-05-23 17:55:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|7520
1653328800000|2022-05-23 18:00:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11298.3|11296.3|3811
1653329100000|2022-05-23 18:05:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11299|11297|7308
1653329400000|2022-05-23 18:10:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11295.9|11293.9|3204
1653329700000|2022-05-23 18:15:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|3446
1653330000000|2022-05-23 18:20:00|11295.1|11293.1|11297.5|11295.5|11298.3|11296.3|11295.1|11293.1|2570
1653330300000|2022-05-23 18:25:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|2463
1653330600000|2022-05-23 18:30:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11295.1|11293.1|4231
1653330900000|2022-05-23 18:35:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|2314
1653331200000|2022-05-23 18:40:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11296.7|11294.7|2711
1653331500000|2022-05-23 18:45:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|2446
1653331800000|2022-05-23 18:50:00|11297.5|11295.5|11297.5|11295.5|11299|11297|11297.5|11295.5|3917
1653332100000|2022-05-23 18:55:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11297.5|11295.5|4982
1653332400000|2022-05-23 19:00:00|11299.8|11297.8|11295.9|11293.9|11299.8|11297.8|11295.1|11293.1|2028
1653332700000|2022-05-23 19:05:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|3090
1653333000000|2022-05-23 19:10:00|11295.1|11293.1|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1114
1653333300000|2022-05-23 19:15:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|1283
1653333600000|2022-05-23 19:20:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|5293
1653333900000|2022-05-23 19:25:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|2080
1653334200000|2022-05-23 19:30:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|726
1653334500000|2022-05-23 19:35:00|11295.9|11293.9|11299|11297|11299|11297|11295.9|11293.9|1612
1653334800000|2022-05-23 19:40:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|1109
1653335100000|2022-05-23 19:45:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11299|11297|1133
1653335400000|2022-05-23 19:50:00|11299|11297|11299|11297|11300.2|11298.2|11299|11297|1359
1653335700000|2022-05-23 19:55:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|1972
1653336000000|2022-05-23 20:00:00|11298.3|11296.3|11297.9|11295.9|11298.3|11296.3|11296.7|11294.7|2526
1653336300000|2022-05-23 20:05:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|1352
1653336600000|2022-05-23 20:10:00|||||||||686
1653336900000|2022-05-23 20:15:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|1396
1653337200000|2022-05-23 20:20:00|||||||||967
1653337500000|2022-05-23 20:25:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|1839
1653337800000|2022-05-23 20:30:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|1617
1653338100000|2022-05-23 20:35:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|672
1653338400000|2022-05-23 20:40:00|11297.9|11295.9|11299|11297|11299|11297|11297.5|11295.5|6808
1653338700000|2022-05-23 20:45:00|11298.3|11296.3|11300.2|11298.2|11300.6|11298.6|11298.3|11296.3|1333
1653339000000|2022-05-23 20:50:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|2045
1653339300000|2022-05-23 20:55:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|1829
1653343200000|2022-05-23 22:00:00|11308.4|11306.4|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|707
1653343500000|2022-05-23 22:05:00|11308.4|11306.4|11307.3|11305.3|11308.4|11306.4|11306.9|11304.9|288
1653343800000|2022-05-23 22:10:00|11307.6|11305.6|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|501
1653344100000|2022-05-23 22:15:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|185
1653344400000|2022-05-23 22:20:00|11308.8|11306.8|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|254
1653344700000|2022-05-23 22:25:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11310|11308|87
1653345000000|2022-05-23 22:30:00|11310.4|11308.4|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|263
1653345300000|2022-05-23 22:35:00|11308|11306|11307.3|11305.3|11308|11306|11306.1|11304.1|388
1653345600000|2022-05-23 22:40:00|11306.9|11304.9|11308.8|11306.8|11308.8|11306.8|11306.9|11304.9|101
1653345900000|2022-05-23 22:45:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|16
1653346200000|2022-05-23 22:50:00|11308.4|11306.4|11308|11306|11308.4|11306.4|11308|11306|64
1653346500000|2022-05-23 22:55:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|133
1653346800000|2022-05-23 23:00:00|11307.3|11305.3|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|214
1653347100000|2022-05-23 23:05:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|104
1653347400000|2022-05-23 23:10:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|93
1653347700000|2022-05-23 23:15:00|||||||||23
1653348000000|2022-05-23 23:20:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|91
1653348300000|2022-05-23 23:25:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|125
1653348600000|2022-05-23 23:30:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|1160
1653348900000|2022-05-23 23:35:00|11308.4|11306.4|11307.3|11305.3|11308.4|11306.4|11306.9|11304.9|83
1653349200000|2022-05-23 23:40:00|11306.9|11304.9|11305.7|11303.7|11307.6|11305.6|11305.3|11303.3|304
1653349500000|2022-05-23 23:45:00|11306.1|11304.1|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|146
1653349800000|2022-05-23 23:50:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|89
1653350100000|2022-05-23 23:55:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|550
1653350400000|2022-05-24 00:00:00|11306.9|11304.9|11310|11308|11310.8|11308.8|11305.3|11303.3|579
1653350700000|2022-05-24 00:05:00|11309.2|11307.2|11306.5|11304.5|11310|11308|11306.1|11304.1|288
1653351000000|2022-05-24 00:10:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|208
1653351300000|2022-05-24 00:15:00|11306.5|11304.5|11308|11306|11308.4|11306.4|11304.5|11302.5|292
1653351600000|2022-05-24 00:20:00|11307.6|11305.6|11309.2|11307.2|11310|11308|11306.9|11304.9|206
1653351900000|2022-05-24 00:25:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|193
1653352200000|2022-05-24 00:30:00|11311.5|11309.5|11308.8|11306.8|11311.5|11309.5|11307.6|11305.6|345
1653352500000|2022-05-24 00:35:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|194
1653352800000|2022-05-24 00:40:00|11310.4|11308.4|11309.2|11307.2|11310.8|11308.8|11308.8|11306.8|404
1653353100000|2022-05-24 00:45:00|11310|11308|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|427
1653353400000|2022-05-24 00:50:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|223
1653353700000|2022-05-24 00:55:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|156
1653354000000|2022-05-24 01:00:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|109
1653354300000|2022-05-24 01:05:00|11308.8|11306.8|11308.4|11306.4|11310|11308|11308.4|11306.4|162
1653354600000|2022-05-24 01:10:00|11307.6|11305.6|11310|11308|11310|11308|11307.6|11305.6|214
1653354900000|2022-05-24 01:15:00|11309.6|11307.6|11304.5|11302.5|11310|11308|11304.5|11302.5|775
1653355200000|2022-05-24 01:20:00|11304.9|11302.9|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|570
1653355500000|2022-05-24 01:25:00|11306.1|11304.1|11303.7|11301.7|11306.1|11304.1|11303.7|11301.7|1201
1653355800000|2022-05-24 01:30:00|11304.1|11302.1|11303|11301|11304.5|11302.5|11303|11301|405
1653356100000|2022-05-24 01:35:00|11303.3|11301.3|11303|11301|11304.5|11302.5|11302.2|11300.2|461
1653356400000|2022-05-24 01:40:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299.8|11297.8|3144
1653356700000|2022-05-24 01:45:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11296.7|11294.7|617
1653357000000|2022-05-24 01:50:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11297.5|11295.5|623
1653357300000|2022-05-24 01:55:00|11298.7|11296.7|11300.6|11298.6|11300.6|11298.6|11298.7|11296.7|203
1653357600000|2022-05-24 02:00:00|11300.2|11298.2|11303|11301|11303|11301|11299.8|11297.8|221
1653357900000|2022-05-24 02:05:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11303|11301|82
1653358200000|2022-05-24 02:10:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11303|11301|152
1653358500000|2022-05-24 02:15:00|11303.3|11301.3|11306.1|11304.1|11306.1|11304.1|11303|11301|290
1653358800000|2022-05-24 02:20:00|11306.9|11304.9|11306.5|11304.5|11307.6|11305.6|11306.1|11304.1|204
1653359100000|2022-05-24 02:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|87
1653359400000|2022-05-24 02:30:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|282
1653359700000|2022-05-24 02:35:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|94
1653360000000|2022-05-24 02:40:00|11305.7|11303.7|11303.7|11301.7|11306.1|11304.1|11303.3|11301.3|319
1653360300000|2022-05-24 02:45:00|11304.1|11302.1|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|400
1653360600000|2022-05-24 02:50:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|55
1653360900000|2022-05-24 02:55:00|11306.5|11304.5|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|216
1653361200000|2022-05-24 03:00:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11305.3|11303.3|91
1653361500000|2022-05-24 03:05:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|284
1653361800000|2022-05-24 03:10:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|52
1653362100000|2022-05-24 03:15:00|11308|11306|11308|11306|11308|11306|11307.6|11305.6|149
1653362400000|2022-05-24 03:20:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|103
1653362700000|2022-05-24 03:25:00|11308|11306|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|53
1653363000000|2022-05-24 03:30:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|150
1653363300000|2022-05-24 03:35:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|187
1653363600000|2022-05-24 03:40:00|11306.1|11304.1|11307.3|11305.3|11307.6|11305.6|11306.1|11304.1|38
1653363900000|2022-05-24 03:45:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|85
1653364200000|2022-05-24 03:50:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|162
1653364500000|2022-05-24 03:55:00|11307.3|11305.3|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|99
1653364800000|2022-05-24 04:00:00|11308|11306|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|160
1653365100000|2022-05-24 04:05:00|11308|11306|11307.6|11305.6|11308|11306|11307.6|11305.6|16
1653365400000|2022-05-24 04:10:00|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|54
1653365700000|2022-05-24 04:15:00|11308.8|11306.8|11309.2|11307.2|11310|11308|11307.6|11305.6|196
1653366000000|2022-05-24 04:20:00|11308.4|11306.4|11309.2|11307.2|11310|11308|11308.4|11306.4|441
1653366300000|2022-05-24 04:25:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|82
1653366600000|2022-05-24 04:30:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|83
1653366900000|2022-05-24 04:35:00|11307.3|11305.3|11306.9|11304.9|11307.3|11305.3|11306.1|11304.1|174
1653367200000|2022-05-24 04:40:00|11307.3|11305.3|11305.3|11303.3|11307.3|11305.3|11305.3|11303.3|92
1653367500000|2022-05-24 04:45:00|11305.7|11303.7|11305.3|11303.3|11305.7|11303.7|11303.7|11301.7|191
1653367800000|2022-05-24 04:50:00|11304.5|11302.5|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|99
1653368100000|2022-05-24 04:55:00|11306.9|11304.9|11306.9|11304.9|11308|11306|11306.9|11304.9|222
1653368400000|2022-05-24 05:00:00|11306.5|11304.5|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|746
1653368700000|2022-05-24 05:05:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|36
1653369000000|2022-05-24 05:10:00|11307.3|11305.3|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|203
1653369300000|2022-05-24 05:15:00|11308.8|11306.8|11308|11306|11308.8|11306.8|11307.6|11305.6|78
1653369600000|2022-05-24 05:20:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|126
1653369900000|2022-05-24 05:25:00|11308|11306|11308.8|11306.8|11309.2|11307.2|11307.6|11305.6|45
1653370200000|2022-05-24 05:30:00|11308.4|11306.4|11307.6|11305.6|11309.6|11307.6|11307.6|11305.6|152
1653370500000|2022-05-24 05:35:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|190
1653370800000|2022-05-24 05:40:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|110
1653371100000|2022-05-24 05:45:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|105
1653371400000|2022-05-24 05:50:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310|11308|1271
1653371700000|2022-05-24 05:55:00|11310.4|11308.4|11311.2|11309.2|11311.5|11309.5|11310|11308|318
1653372000000|2022-05-24 06:00:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|496
1653372300000|2022-05-24 06:05:00|11311.5|11309.5|11310.4|11308.4|11313.1|11311.1|11310|11308|1113
1653372600000|2022-05-24 06:10:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|508
1653372900000|2022-05-24 06:15:00|11309.2|11307.2|11310.8|11308.8|11310.8|11308.8|11308.8|11306.8|229
1653373200000|2022-05-24 06:20:00|11310.4|11308.4|11307.6|11305.6|11310.8|11308.8|11306.9|11304.9|584
1653373500000|2022-05-24 06:25:00|11306.9|11304.9|11308.4|11306.4|11309.2|11307.2|11306.5|11304.5|465
1653373800000|2022-05-24 06:30:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|188
1653374100000|2022-05-24 06:35:00|11306.9|11304.9|11311.5|11309.5|11311.9|11309.9|11306.9|11304.9|521
1653374400000|2022-05-24 06:40:00|11311.9|11309.9|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|525
1653374700000|2022-05-24 06:45:00|11311.9|11309.9|11316.2|11314.2|11316.2|11314.2|11311.9|11309.9|14965
1653375000000|2022-05-24 06:50:00|11315.5|11313.5|11312.3|11310.3|11316.2|11314.2|11311.5|11309.5|1986
1653375300000|2022-05-24 06:55:00|11312.7|11310.7|11311.5|11309.5|11313.1|11311.1|11309.2|11307.2|9586
1653375600000|2022-05-24 07:00:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11308.4|11306.4|1540
1653375900000|2022-05-24 07:05:00|11310.4|11308.4|11318.6|11316.6|11318.6|11316.6|11310|11308|4887
1653376200000|2022-05-24 07:10:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1479
1653376500000|2022-05-24 07:15:00|11320.9|11318.9|11323.3|11321.3|11324|11322|11318.6|11316.6|2222
1653376800000|2022-05-24 07:20:00|11324|11322|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|1486
1653377100000|2022-05-24 07:25:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|2422
1653377400000|2022-05-24 07:30:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|1468
1653377700000|2022-05-24 07:35:00|11317|11315|11317|11315|11319.4|11317.4|11315.5|11313.5|941
1653378000000|2022-05-24 07:40:00|11316.6|11314.6|11317.8|11315.8|11319.4|11317.4|11315.5|11313.5|745
1653378300000|2022-05-24 07:45:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|2356
1653378600000|2022-05-24 07:50:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|1300
1653378900000|2022-05-24 07:55:00|11321.7|11319.7|11324|11322|11326.4|11324.4|11321.7|11319.7|3850
1653379200000|2022-05-24 08:00:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|6354
1653379500000|2022-05-24 08:05:00|11324|11322|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|1818
1653379800000|2022-05-24 08:10:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|2257
1653380100000|2022-05-24 08:15:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|1495
1653380400000|2022-05-24 08:20:00|11321.7|11319.7|11319.4|11317.4|11322.1|11320.1|11319.4|11317.4|805
1653380700000|2022-05-24 08:25:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|1072
1653381000000|2022-05-24 08:30:00|11319.4|11317.4|11321.7|11319.7|11323.3|11321.3|11319.4|11317.4|4814
1653381300000|2022-05-24 08:35:00|11322.5|11320.5|11328|11326|11328|11326|11322.5|11320.5|5256
1653381600000|2022-05-24 08:40:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|25015
1653381900000|2022-05-24 08:45:00|11328|11326|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|3085
1653382200000|2022-05-24 08:50:00|11329.1|11327.1|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|1412
1653382500000|2022-05-24 08:55:00|11330.7|11328.7|11328|11326|11331.1|11329.1|11327.2|11325.2|2149
1653382800000|2022-05-24 09:00:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|23689
1653383100000|2022-05-24 09:05:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|9718
1653383400000|2022-05-24 09:10:00|11328|11326|11328|11326|11329.5|11327.5|11328|11326|1937
1653383700000|2022-05-24 09:15:00|11327.2|11325.2|11327.2|11325.2|11328|11326|11326.4|11324.4|3920
1653384000000|2022-05-24 09:20:00|11328|11326|11328|11326|11328|11326|11326.4|11324.4|2505
1653384300000|2022-05-24 09:25:00|11327.2|11325.2|11328|11326|11329.5|11327.5|11327.2|11325.2|1563
1653384600000|2022-05-24 09:30:00|11327.2|11325.2|11329.5|11327.5|11330.3|11328.3|11327.2|11325.2|1396
1653384900000|2022-05-24 09:35:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11327.2|11325.2|563
1653385200000|2022-05-24 09:40:00|11327.2|11325.2|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|11099
1653385500000|2022-05-24 09:45:00|11328.3|11326.3|11325.6|11323.6|11328.7|11326.7|11325.6|11323.6|628
1653385800000|2022-05-24 09:50:00|11326.4|11324.4|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|1072
1653386100000|2022-05-24 09:55:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|327
1653386400000|2022-05-24 10:00:00|11326.8|11324.8|11325.6|11323.6|11327.6|11325.6|11325.6|11323.6|1319
1653386700000|2022-05-24 10:05:00|11326|11324|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|853
1653387000000|2022-05-24 10:10:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|419
1653387300000|2022-05-24 10:15:00|11325.6|11323.6|11325.6|11323.6|11325.6|11323.6|11323.3|11321.3|1040
1653387600000|2022-05-24 10:20:00|11324.8|11322.8|11324|11322|11325.2|11323.2|11322.5|11320.5|1644
1653387900000|2022-05-24 10:25:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11323.3|11321.3|385
1653388200000|2022-05-24 10:30:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|7005
1653388500000|2022-05-24 10:35:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|744
1653388800000|2022-05-24 10:40:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|1583
1653389100000|2022-05-24 10:45:00|11321.3|11319.3|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|1736
1653389400000|2022-05-24 10:50:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|643
1653389700000|2022-05-24 10:55:00|||||||||395
1653390000000|2022-05-24 11:00:00|11322.5|11320.5|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|696
1653390300000|2022-05-24 11:05:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1071
1653390600000|2022-05-24 11:10:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11321.3|11319.3|661
1653390900000|2022-05-24 11:15:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|1475
1653391200000|2022-05-24 11:20:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|971
1653391500000|2022-05-24 11:25:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1879
1653391800000|2022-05-24 11:30:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|2170
1653392100000|2022-05-24 11:35:00|11321.3|11319.3|11320.1|11318.1|11322.5|11320.5|11316.2|11314.2|2770
1653392400000|2022-05-24 11:40:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1723
1653392700000|2022-05-24 11:45:00|11320.9|11318.9|11319.8|11317.8|11321.7|11319.7|11319.4|11317.4|9694
1653393000000|2022-05-24 11:50:00|11320.1|11318.1|11322.5|11320.5|11323.3|11321.3|11319.4|11317.4|19635
1653393300000|2022-05-24 11:55:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|9277
1653393600000|2022-05-24 12:00:00|11321.7|11319.7|11324|11322|11325.6|11323.6|11320.9|11318.9|4719
1653393900000|2022-05-24 12:05:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|6425
1653394200000|2022-05-24 12:10:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|6265
1653394500000|2022-05-24 12:15:00|11321.7|11319.7|11320.1|11318.1|11323.3|11321.3|11319.8|11317.8|13105
1653394800000|2022-05-24 12:20:00|11319.8|11317.8|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|31546
1653395100000|2022-05-24 12:25:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11317.8|11315.8|35982
1653395400000|2022-05-24 12:30:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|2937
1653395700000|2022-05-24 12:35:00|11319.4|11317.4|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|1803
1653396000000|2022-05-24 12:40:00|11317|11315|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|2160
1653396300000|2022-05-24 12:45:00|11315.5|11313.5|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|2584
1653396600000|2022-05-24 12:50:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317|11315|5765
1653396900000|2022-05-24 12:55:00|11318.6|11316.6|11323.3|11321.3|11324|11322|11318.6|11316.6|41545
1653397200000|2022-05-24 13:00:00|11322.5|11320.5|11324.8|11322.8|11326.4|11324.4|11322.5|11320.5|29242
1653397500000|2022-05-24 13:05:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11321.7|11319.7|12317
1653397800000|2022-05-24 13:10:00|11326|11324|11325.6|11323.6|11328.7|11326.7|11324.8|11322.8|16049
1653398100000|2022-05-24 13:15:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324|11322|21360
1653398400000|2022-05-24 13:20:00|11324.8|11322.8|11324.8|11322.8|11326.4|11324.4|11324|11322|4688
1653398700000|2022-05-24 13:25:00|11325.6|11323.6|11326.4|11324.4|11328.7|11326.7|11324.8|11322.8|2920
1653399000000|2022-05-24 13:30:00|11327.2|11325.2|11333.4|11331.4|11334.2|11332.2|11326.4|11324.4|5649
1653399300000|2022-05-24 13:35:00|11333.8|11331.8|11338.9|11336.9|11340.5|11338.5|11331.9|11329.9|6003
1653399600000|2022-05-24 13:40:00|11338.1|11336.1|11338.1|11336.1|11338.9|11336.9|11337.3|11335.3|7231
1653399900000|2022-05-24 13:45:00|11338.9|11336.9|11348.3|11346.3|11349|11347|11338.9|11336.9|20839
1653400200000|2022-05-24 13:50:00|11347.9|11345.9|11346.7|11344.7|11347.9|11345.9|11343.6|11341.6|127904
1653400500000|2022-05-24 13:55:00|11347.5|11345.5|11349|11347|11349|11347|11342.8|11340.8|13081
1653400800000|2022-05-24 14:00:00|11349.8|11347.8|11363.9|11361.9|11364.7|11362.7|11349.8|11347.8|21903
1653401100000|2022-05-24 14:05:00|11364.7|11362.7|11367|11365|11371.3|11369.3|11362.3|11360.3|24720
1653401400000|2022-05-24 14:10:00|11367.8|11365.8|11370.9|11368.9|11370.9|11368.9|11364.7|11362.7|43798
1653401700000|2022-05-24 14:15:00|11370.1|11368.1|11369.4|11367.4|11372.5|11370.5|11366.2|11364.2|24932
1653402000000|2022-05-24 14:20:00|11368.6|11366.6|11368.6|11366.6|11370.9|11368.9|11366.2|11364.2|11669
1653402300000|2022-05-24 14:25:00|11368.2|11366.2|11370.1|11368.1|11370.9|11368.9|11366.2|11364.2|5991
1653402600000|2022-05-24 14:30:00|11371.7|11369.7|11371.7|11369.7|11374.8|11372.8|11370.1|11368.1|6128
1653402900000|2022-05-24 14:35:00|11370.9|11368.9|11369.4|11367.4|11372.5|11370.5|11369.4|11367.4|8178
1653403200000|2022-05-24 14:40:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11365.5|11363.5|23538
1653403500000|2022-05-24 14:45:00|11368.6|11366.6|11371.7|11369.7|11372.5|11370.5|11365.5|11363.5|40665
1653403800000|2022-05-24 14:50:00|11372.5|11370.5|11370.9|11368.9|11374|11372|11370.1|11368.1|8305
1653404100000|2022-05-24 14:55:00|11370.1|11368.1|11368.6|11366.6|11371.7|11369.7|11367|11365|9145
1653404400000|2022-05-24 15:00:00|11367.8|11365.8|11367|11365|11369|11367|11363.9|11361.9|5511
1653404700000|2022-05-24 15:05:00|11366.2|11364.2|11370.9|11368.9|11372.5|11370.5|11366.2|11364.2|5775
1653405000000|2022-05-24 15:10:00|11371.7|11369.7|11369.4|11367.4|11371.7|11369.7|11365.5|11363.5|12071
1653405300000|2022-05-24 15:15:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11366.2|11364.2|4980
1653405600000|2022-05-24 15:20:00|11370.9|11368.9|11368.6|11366.6|11370.9|11368.9|11367|11365|7513
1653405900000|2022-05-24 15:25:00|11368.2|11366.2|11367.8|11365.8|11372.5|11370.5|11367.8|11365.8|4794
1653406200000|2022-05-24 15:30:00|11368.6|11366.6|11373.3|11371.3|11374|11372|11367.8|11365.8|7005
1653406500000|2022-05-24 15:35:00|11374|11372|11373.3|11371.3|11374|11372|11370.9|11368.9|5411
1653406800000|2022-05-24 15:40:00|11372.9|11370.9|11371.7|11369.7|11374.8|11372.8|11371.7|11369.7|35652
1653407100000|2022-05-24 15:45:00|11370.9|11368.9|11363.5|11361.5|11370.9|11368.9|11363.1|11361.1|10688
1653407400000|2022-05-24 15:50:00|11363.1|11361.1|11366.2|11364.2|11366.2|11364.2|11361.5|11359.5|10153
1653407700000|2022-05-24 15:55:00|11365.5|11363.5|11364.7|11362.7|11367|11365|11363.1|11361.1|12742
1653408000000|2022-05-24 16:00:00|11365.5|11363.5|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|4426
1653408300000|2022-05-24 16:05:00|11363.1|11361.1|11360.8|11358.8|11363.9|11361.9|11360.8|11358.8|8995
1653408600000|2022-05-24 16:10:00|11361.5|11359.5|11360.8|11358.8|11362.3|11360.3|11360|11358|18068
1653408900000|2022-05-24 16:15:00|11360.4|11358.4|11357.6|11355.6|11361.5|11359.5|11356.9|11354.9|9856
1653409200000|2022-05-24 16:20:00|11356.9|11354.9|11360.8|11358.8|11360.8|11358.8|11356.9|11354.9|6616
1653409500000|2022-05-24 16:25:00|11361.5|11359.5|11362.3|11360.3|11363.1|11361.1|11360|11358|3715
1653409800000|2022-05-24 16:30:00|11363.1|11361.1|11365.5|11363.5|11365.5|11363.5|11362.3|11360.3|2985
1653410100000|2022-05-24 16:35:00|11364.7|11362.7|11368.6|11366.6|11369|11367|11364.7|11362.7|2710
1653410400000|2022-05-24 16:40:00|11368.2|11366.2|11369.4|11367.4|11369.4|11367.4|11366.2|11364.2|3958
1653410700000|2022-05-24 16:45:00|11370.1|11368.1|11370.1|11368.1|11371.7|11369.7|11369.4|11367.4|2523
1653411000000|2022-05-24 16:50:00|11370.9|11368.9|11367.8|11365.8|11370.9|11368.9|11367.8|11365.8|3238
1653411300000|2022-05-24 16:55:00|11367.4|11365.4|11366.6|11364.6|11367.4|11365.4|11364.7|11362.7|6392
1653411600000|2022-05-24 17:00:00|11367|11365|11367|11365|11370.1|11368.1|11364.7|11362.7|14566
1653411900000|2022-05-24 17:05:00|11367.8|11365.8|11367.4|11365.4|11369.4|11367.4|11366.2|11364.2|3087
1653412200000|2022-05-24 17:10:00|11367|11365|11366.2|11364.2|11369.4|11367.4|11364.7|11362.7|4002
1653412500000|2022-05-24 17:15:00|11367|11365|11365.5|11363.5|11367.8|11365.8|11364.7|11362.7|5542
1653412800000|2022-05-24 17:20:00|11366.2|11364.2|11367|11365|11367.8|11365.8|11365.8|11363.8|4169
1653413100000|2022-05-24 17:25:00|11366.2|11364.2|11364.7|11362.7|11366.2|11364.2|11364.7|11362.7|10234
1653413400000|2022-05-24 17:30:00|11365.5|11363.5|11367|11365|11367.8|11365.8|11364.7|11362.7|15060
1653413700000|2022-05-24 17:35:00|11366.6|11364.6|11363.9|11361.9|11367|11365|11363.9|11361.9|3456
1653414000000|2022-05-24 17:40:00|11363.1|11361.1|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|4957
1653414300000|2022-05-24 17:45:00|11361.5|11359.5|11363.9|11361.9|11364.7|11362.7|11361.5|11359.5|9542
1653414600000|2022-05-24 17:50:00|11364.7|11362.7|11361.5|11359.5|11364.7|11362.7|11360.8|11358.8|4016
1653414900000|2022-05-24 17:55:00|11362.3|11360.3|11362.3|11360.3|11363.9|11361.9|11362.3|11360.3|14464
1653415200000|2022-05-24 18:00:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|4745
1653415500000|2022-05-24 18:05:00|11365.8|11363.8|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|4719
1653415800000|2022-05-24 18:10:00|11363.1|11361.1|11361.5|11359.5|11363.9|11361.9|11360.8|11358.8|16036
1653416100000|2022-05-24 18:15:00|11360.8|11358.8|11362.3|11360.3|11362.3|11360.3|11360.8|11358.8|3382
1653416400000|2022-05-24 18:20:00|11361.5|11359.5|11361.5|11359.5|11362.3|11360.3|11360.8|11358.8|2769
1653416700000|2022-05-24 18:25:00|11360.8|11358.8|11361.5|11359.5|11361.5|11359.5|11360.8|11358.8|3220
1653417000000|2022-05-24 18:30:00|11360.8|11358.8|11360.8|11358.8|11361.5|11359.5|11360|11358|4021
1653417300000|2022-05-24 18:35:00|11360.4|11358.4|11357.6|11355.6|11360.8|11358.8|11357.6|11355.6|3234
1653417600000|2022-05-24 18:40:00|11358.4|11356.4|11360|11358|11360|11358|11357.6|11355.6|4387
1653417900000|2022-05-24 18:45:00|11359.6|11357.6|11362.3|11360.3|11362.3|11360.3|11359.2|11357.2|9410
1653418200000|2022-05-24 18:50:00|11363.1|11361.1|11361.5|11359.5|11363.1|11361.1|11360.8|11358.8|14199
1653418500000|2022-05-24 18:55:00|11361.9|11359.9|11359.2|11357.2|11362.3|11360.3|11358.4|11356.4|10261
1653418800000|2022-05-24 19:00:00|11360|11358|11357.6|11355.6|11360|11358|11356.9|11354.9|48328
1653419100000|2022-05-24 19:05:00|11356.9|11354.9|11360|11358|11360|11358|11356.1|11354.1|8993
1653419400000|2022-05-24 19:10:00|11359.2|11357.2|11358.4|11356.4|11360|11358|11357.6|11355.6|10275
1653419700000|2022-05-24 19:15:00|11357.6|11355.6|11360|11358|11360|11358|11357.6|11355.6|31475
1653420000000|2022-05-24 19:20:00|11360.8|11358.8|11360|11358|11361.5|11359.5|11360|11358|5248
1653420300000|2022-05-24 19:25:00|11360.8|11358.8|11357.6|11355.6|11360.8|11358.8|11357.6|11355.6|18996
1653420600000|2022-05-24 19:30:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|1009
1653420900000|2022-05-24 19:35:00|11357.6|11355.6|11357.6|11355.6|11359.2|11357.2|11356.9|11354.9|4570
1653421200000|2022-05-24 19:40:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11356.1|11354.1|5281
1653421500000|2022-05-24 19:45:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|1967
1653421800000|2022-05-24 19:50:00|11357.6|11355.6|11360|11358|11360|11358|11357.6|11355.6|22998
1653422100000|2022-05-24 19:55:00|11359.2|11357.2|11358.4|11356.4|11360|11358|11356.9|11354.9|5409
1653422400000|2022-05-24 20:00:00|11357.6|11355.6|11357.6|11355.6|11359.2|11357.2|11356.9|11354.9|3018
1653422700000|2022-05-24 20:05:00|11358.4|11356.4|11360|11358|11360.4|11358.4|11357.6|11355.6|2727
1653423000000|2022-05-24 20:10:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11358.4|11356.4|3115
1653423300000|2022-05-24 20:15:00|11358.4|11356.4|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|790
1653423600000|2022-05-24 20:20:00|11360|11358|11363.1|11361.1|11363.1|11361.1|11359.2|11357.2|1383
1653423900000|2022-05-24 20:25:00|11362.3|11360.3|11363.9|11361.9|11364.7|11362.7|11362.3|11360.3|6155
1653424200000|2022-05-24 20:30:00|11364.7|11362.7|11365.5|11363.5|11365.5|11363.5|11364.7|11362.7|1195
1653424500000|2022-05-24 20:35:00|11364.7|11362.7|11363.9|11361.9|11364.7|11362.7|11363.9|11361.9|1593
1653424800000|2022-05-24 20:40:00|11364.7|11362.7|11364.7|11362.7|11364.7|11362.7|11363.9|11361.9|458
1653425100000|2022-05-24 20:45:00|11365.5|11363.5|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|1971
1653425400000|2022-05-24 20:50:00|11362.3|11360.3|11362.3|11360.3|11362.3|11360.3|11361.5|11359.5|1398
1653425700000|2022-05-24 20:55:00|11363.1|11361.1|11363.9|11361.9|11364.7|11362.7|11363.1|11361.1|2783
1653429600000|2022-05-24 22:00:00|11360.8|11358.8|11358.8|11356.8|11360.8|11358.8|11357.6|11355.6|781
1653429900000|2022-05-24 22:05:00|11359.2|11357.2|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|641
1653430200000|2022-05-24 22:10:00|||||||||143
1653430500000|2022-05-24 22:15:00|11359.2|11357.2|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|245
1653430800000|2022-05-24 22:20:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11358.4|11356.4|62
1653431100000|2022-05-24 22:25:00|11357.6|11355.6|11356.9|11354.9|11358.4|11356.4|11356.9|11354.9|80
1653431400000|2022-05-24 22:30:00|11357.3|11355.3|11356.9|11354.9|11357.6|11355.6|11356.1|11354.1|109
1653431700000|2022-05-24 22:35:00|11356.1|11354.1|11357.3|11355.3|11357.6|11355.6|11356.1|11354.1|72
1653432000000|2022-05-24 22:40:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|179
1653432300000|2022-05-24 22:45:00|11356.9|11354.9|11360.8|11358.8|11360.8|11358.8|11356.9|11354.9|217
1653432600000|2022-05-24 22:50:00|11360|11358|11360.8|11358.8|11361.5|11359.5|11360|11358|114
1653432900000|2022-05-24 22:55:00|11361.2|11359.2|11360.8|11358.8|11362.3|11360.3|11360.8|11358.8|203
1653433200000|2022-05-24 23:00:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11359.2|11357.2|413
1653433500000|2022-05-24 23:05:00|11360|11358|11358.4|11356.4|11360|11358|11358.4|11356.4|259
1653433800000|2022-05-24 23:10:00|11358.8|11356.8|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|106
1653434100000|2022-05-24 23:15:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11358.8|11356.8|151
1653434400000|2022-05-24 23:20:00|11360|11358|11362.3|11360.3|11362.3|11360.3|11359.2|11357.2|217
1653434700000|2022-05-24 23:25:00|11362.7|11360.7|11360.8|11358.8|11363.9|11361.9|11360.8|11358.8|133
1653435000000|2022-05-24 23:30:00|11360.4|11358.4|11360.8|11358.8|11361.5|11359.5|11360|11358|164
1653435300000|2022-05-24 23:35:00|11361.2|11359.2|11361.9|11359.9|11362.3|11360.3|11360.8|11358.8|215
1653435600000|2022-05-24 23:40:00|11362.3|11360.3|11361.2|11359.2|11362.3|11360.3|11360.8|11358.8|201
1653435900000|2022-05-24 23:45:00|11361.5|11359.5|11362.3|11360.3|11362.3|11360.3|11360.8|11358.8|160
1653436200000|2022-05-24 23:50:00|11363.1|11361.1|11363.9|11361.9|11363.9|11361.9|11362.3|11360.3|309
1653436500000|2022-05-24 23:55:00|11363.5|11361.5|11363.9|11361.9|11363.9|11361.9|11362.7|11360.7|170
1653436800000|2022-05-25 00:00:00|11364.3|11362.3|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|1205
1653437100000|2022-05-25 00:05:00|11363.1|11361.1|11361.5|11359.5|11363.1|11361.1|11360.8|11358.8|406
1653437400000|2022-05-25 00:10:00|11360.8|11358.8|11360.8|11358.8|11360.8|11358.8|11359.6|11357.6|400
1653437700000|2022-05-25 00:15:00|11360.4|11358.4|11364.3|11362.3|11364.7|11362.7|11360.4|11358.4|403
1653438000000|2022-05-25 00:20:00|11364.7|11362.7|11360|11358|11364.7|11362.7|11359.2|11357.2|343
1653438300000|2022-05-25 00:25:00|11360.4|11358.4|11359.2|11357.2|11361.5|11359.5|11358.4|11356.4|295
1653438600000|2022-05-25 00:30:00|11358.8|11356.8|11359.6|11357.6|11360|11358|11357.6|11355.6|443
1653438900000|2022-05-25 00:35:00|11359.2|11357.2|11360|11358|11360|11358|11357.6|11355.6|194
1653439200000|2022-05-25 00:40:00|11359.6|11357.6|11358.8|11356.8|11360|11358|11358.4|11356.4|655
1653439500000|2022-05-25 00:45:00|11359.2|11357.2|11356.9|11354.9|11360|11358|11356.9|11354.9|1669
1653439800000|2022-05-25 00:50:00|11357.6|11355.6|11355.3|11353.3|11357.6|11355.6|11355.3|11353.3|562
1653440100000|2022-05-25 00:55:00|11355.7|11353.7|11357.6|11355.6|11358.4|11356.4|11355.3|11353.3|326
1653440400000|2022-05-25 01:00:00|11358|11356|11358|11356|11359.2|11357.2|11356.9|11354.9|250
1653440700000|2022-05-25 01:05:00|11358.4|11356.4|11354.5|11352.5|11358.4|11356.4|11354.5|11352.5|1093
1653441000000|2022-05-25 01:10:00|11354.1|11352.1|11356.9|11354.9|11356.9|11354.9|11353.7|11351.7|503
1653441300000|2022-05-25 01:15:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11356.9|11354.9|841
1653441600000|2022-05-25 01:20:00|11359.6|11357.6|11362.3|11360.3|11363.1|11361.1|11357.6|11355.6|940
1653441900000|2022-05-25 01:25:00|11363.1|11361.1|11361.5|11359.5|11363.1|11361.1|11360.8|11358.8|817
1653442200000|2022-05-25 01:30:00|11360.8|11358.8|11361.2|11359.2|11363.1|11361.1|11360.8|11358.8|759
1653442500000|2022-05-25 01:35:00|11360.8|11358.8|11360|11358|11361.5|11359.5|11359.2|11357.2|726
1653442800000|2022-05-25 01:40:00|11360.4|11358.4|11359.2|11357.2|11360.8|11358.8|11358.8|11356.8|182
1653443100000|2022-05-25 01:45:00|11358.8|11356.8|11359.2|11357.2|11360|11358|11357.6|11355.6|769
1653443400000|2022-05-25 01:50:00|11360|11358|11360|11358|11360.8|11358.8|11359.2|11357.2|188
1653443700000|2022-05-25 01:55:00|11360.8|11358.8|11360|11358|11360.8|11358.8|11358.4|11356.4|333
1653444000000|2022-05-25 02:00:00|11359.2|11357.2|11356.9|11354.9|11359.2|11357.2|11355.3|11353.3|1099
1653444300000|2022-05-25 02:05:00|11357.6|11355.6|11357.6|11355.6|11358.4|11356.4|11356.9|11354.9|308
1653444600000|2022-05-25 02:10:00|11358|11356|11359.2|11357.2|11359.2|11357.2|11356.5|11354.5|227
1653444900000|2022-05-25 02:15:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11356.9|11354.9|1104
1653445200000|2022-05-25 02:20:00|11359.2|11357.2|11358|11356|11359.2|11357.2|11357.6|11355.6|351
1653445500000|2022-05-25 02:25:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|973
1653445800000|2022-05-25 02:30:00|11357.6|11355.6|11357.6|11355.6|11358.8|11356.8|11356.5|11354.5|1002
1653446100000|2022-05-25 02:35:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11356.9|11354.9|5532
1653446400000|2022-05-25 02:40:00|11358.4|11356.4|11356.9|11354.9|11358.4|11356.4|11356.5|11354.5|419
1653446700000|2022-05-25 02:45:00|11357.6|11355.6|11356.9|11354.9|11357.6|11355.6|11355.3|11353.3|471
1653447000000|2022-05-25 02:50:00|11356.1|11354.1|11355.3|11353.3|11356.5|11354.5|11354.5|11352.5|174
1653447300000|2022-05-25 02:55:00|11354.9|11352.9|11356.1|11354.1|11356.1|11354.1|11354.9|11352.9|331
1653447600000|2022-05-25 03:00:00|11356.9|11354.9|11355.3|11353.3|11356.9|11354.9|11354.5|11352.5|302
1653447900000|2022-05-25 03:05:00|11355.7|11353.7|11356.9|11354.9|11356.9|11354.9|11355.7|11353.7|318
1653448200000|2022-05-25 03:10:00|11356.1|11354.1|11356.1|11354.1|11356.1|11354.1|11356.1|11354.1|244
1653448500000|2022-05-25 03:15:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|134
1653448800000|2022-05-25 03:20:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|160
1653449100000|2022-05-25 03:25:00|11359.2|11357.2|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|349
1653449400000|2022-05-25 03:30:00|11360|11358|11357.6|11355.6|11360|11358|11357.6|11355.6|398
1653449700000|2022-05-25 03:35:00|11356.9|11354.9|11356.1|11354.1|11357.6|11355.6|11355.3|11353.3|191
1653450000000|2022-05-25 03:40:00|11355.7|11353.7|11356.1|11354.1|11356.9|11354.9|11355.3|11353.3|595
1653450300000|2022-05-25 03:45:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|191
1653450600000|2022-05-25 03:50:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|24
1653450900000|2022-05-25 03:55:00|11357.6|11355.6|11357.6|11355.6|11358.4|11356.4|11356.1|11354.1|16371
1653451200000|2022-05-25 04:00:00|11356.9|11354.9|11356.5|11354.5|11357.6|11355.6|11356.1|11354.1|316
1653451500000|2022-05-25 04:05:00|11356.9|11354.9|11356.1|11354.1|11356.9|11354.9|11356.1|11354.1|108
1653451800000|2022-05-25 04:10:00|11356.9|11354.9|11358.4|11356.4|11358.4|11356.4|11356.9|11354.9|118
1653452100000|2022-05-25 04:15:00|11357.6|11355.6|11358.8|11356.8|11359.2|11357.2|11357.6|11355.6|471
1653452400000|2022-05-25 04:20:00|11358.4|11356.4|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|130
1653452700000|2022-05-25 04:25:00|11360|11358|11361.5|11359.5|11361.5|11359.5|11360|11358|1129
1653453000000|2022-05-25 04:30:00|11361.2|11359.2|11360|11358|11361.2|11359.2|11359.2|11357.2|1131
1653453300000|2022-05-25 04:35:00|11359.6|11357.6|11358.4|11356.4|11360|11358|11358.4|11356.4|304
1653453600000|2022-05-25 04:40:00|11358|11356|11358.4|11356.4|11358.4|11356.4|11358|11356|75
1653453900000|2022-05-25 04:45:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|107
1653454200000|2022-05-25 04:50:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|199
1653454500000|2022-05-25 04:55:00|11357.3|11355.3|11358.8|11356.8|11359.2|11357.2|11357.3|11355.3|278
1653454800000|2022-05-25 05:00:00|11359.2|11357.2|11357.3|11355.3|11359.2|11357.2|11357.3|11355.3|155
1653455100000|2022-05-25 05:05:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|79
1653455400000|2022-05-25 05:10:00|11357.3|11355.3|11357.6|11355.6|11357.6|11355.6|11356.1|11354.1|218
1653455700000|2022-05-25 05:15:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11356.5|11354.5|716
1653456000000|2022-05-25 05:20:00|11356.9|11354.9|11358.4|11356.4|11358.4|11356.4|11356.1|11354.1|212
1653456300000|2022-05-25 05:25:00|11357.6|11355.6|11357.6|11355.6|11359.2|11357.2|11357.6|11355.6|335
1653456600000|2022-05-25 05:30:00|11358.4|11356.4|11360|11358|11360|11358|11357.6|11355.6|492
1653456900000|2022-05-25 05:35:00|11359.6|11357.6|11360|11358|11360|11358|11359.6|11357.6|410
1653457200000|2022-05-25 05:40:00|11359.6|11357.6|11362.3|11360.3|11362.3|11360.3|11359.6|11357.6|501
1653457500000|2022-05-25 05:45:00|11361.9|11359.9|11364.7|11362.7|11364.7|11362.7|11361.9|11359.9|537
1653457800000|2022-05-25 05:50:00|11363.9|11361.9|11363.1|11361.1|11363.9|11361.9|11361.2|11359.2|4723
1653458100000|2022-05-25 05:55:00|11362.7|11360.7|11360.8|11358.8|11363.1|11361.1|11360.8|11358.8|535
1653458400000|2022-05-25 06:00:00|11361.5|11359.5|11364.7|11362.7|11364.7|11362.7|11360.8|11358.8|761
1653458700000|2022-05-25 06:05:00|11365.5|11363.5|11368.6|11366.6|11368.6|11366.6|11364.7|11362.7|3039
1653459000000|2022-05-25 06:10:00|11367.8|11365.8|11368.6|11366.6|11369.4|11367.4|11366.2|11364.2|3965
1653459300000|2022-05-25 06:15:00|11369.4|11367.4|11367.8|11365.8|11371.7|11369.7|11367.8|11365.8|2117
1653459600000|2022-05-25 06:20:00|11368.6|11366.6|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1760
1653459900000|2022-05-25 06:25:00|11368.6|11366.6|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|814
1653460200000|2022-05-25 06:30:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367|11365|1210
1653460500000|2022-05-25 06:35:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|1611
1653460800000|2022-05-25 06:40:00|11365.5|11363.5|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|1550
1653461100000|2022-05-25 06:45:00|11367|11365|11364.7|11362.7|11367|11365|11364.7|11362.7|1185
1653461400000|2022-05-25 06:50:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11363.9|11361.9|758
1653461700000|2022-05-25 06:55:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.9|11361.9|822
1653462000000|2022-05-25 07:00:00|11363.1|11361.1|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|2897
1653462300000|2022-05-25 07:05:00|11363.9|11361.9|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|1355
1653462600000|2022-05-25 07:10:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11361.5|11359.5|1968
1653462900000|2022-05-25 07:15:00|11364.7|11362.7|11361.5|11359.5|11364.7|11362.7|11360.8|11358.8|10793
1653463200000|2022-05-25 07:20:00|11362.3|11360.3|11360.8|11358.8|11364.7|11362.7|11360.8|11358.8|1113
1653463500000|2022-05-25 07:25:00|11361.5|11359.5|11360.8|11358.8|11361.5|11359.5|11359.2|11357.2|6258
1653463800000|2022-05-25 07:30:00|11361.5|11359.5|11363.1|11361.1|11363.9|11361.9|11360|11358|1511
1653464100000|2022-05-25 07:35:00|11362.3|11360.3|11362.3|11360.3|11363.1|11361.1|11360.8|11358.8|1567
1653464400000|2022-05-25 07:40:00|11361.5|11359.5|11363.1|11361.1|11363.9|11361.9|11361.5|11359.5|1109
1653464700000|2022-05-25 07:45:00|11362.3|11360.3|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|2596
1653465000000|2022-05-25 07:50:00|11362.3|11360.3|11364.3|11362.3|11364.7|11362.7|11361.5|11359.5|28226
1653465300000|2022-05-25 07:55:00|11363.9|11361.9|11365.5|11363.5|11366.2|11364.2|11362.3|11360.3|13369
1653465600000|2022-05-25 08:00:00|11364.7|11362.7|11367|11365|11367.8|11365.8|11363.9|11361.9|5014
1653465900000|2022-05-25 08:05:00|11367.8|11365.8|11368.6|11366.6|11369.4|11367.4|11367|11365|2543
1653466200000|2022-05-25 08:10:00|11369|11367|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|1956
1653466500000|2022-05-25 08:15:00|11370.1|11368.1|11371.7|11369.7|11374.8|11372.8|11370.1|11368.1|3929
1653466800000|2022-05-25 08:20:00|11372.5|11370.5|11372.5|11370.5|11374|11372|11371.7|11369.7|1790
1653467100000|2022-05-25 08:25:00|11371.7|11369.7|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|2130
1653467400000|2022-05-25 08:30:00|11370.1|11368.1|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|1647
1653467700000|2022-05-25 08:35:00|11367|11365|11367.8|11365.8|11369|11367|11367|11365|1770
1653468000000|2022-05-25 08:40:00|11367|11365|11367|11365|11367.8|11365.8|11367|11365|1015
1653468300000|2022-05-25 08:45:00|11366.2|11364.2|11364.7|11362.7|11367|11365|11364.7|11362.7|681
1653468600000|2022-05-25 08:50:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11364.7|11362.7|2091
1653468900000|2022-05-25 08:55:00|11365.5|11363.5|11366.2|11364.2|11367|11365|11364.7|11362.7|740
1653469200000|2022-05-25 09:00:00|11367|11365|11368.6|11366.6|11368.6|11366.6|11366.2|11364.2|2130
1653469500000|2022-05-25 09:05:00|11369.4|11367.4|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|1441
1653469800000|2022-05-25 09:10:00|11368.6|11366.6|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|5485
1653470100000|2022-05-25 09:15:00|11370.9|11368.9|11369.4|11367.4|11371.7|11369.7|11369.4|11367.4|18879
1653470400000|2022-05-25 09:20:00|11369.8|11367.8|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|2526
1653470700000|2022-05-25 09:25:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11368.6|11366.6|2563
1653471000000|2022-05-25 09:30:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11369.4|11367.4|48575
1653471300000|2022-05-25 09:35:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|3728
1653471600000|2022-05-25 09:40:00|11370.1|11368.1|11368.6|11366.6|11370.9|11368.9|11368.6|11366.6|20976
1653471900000|2022-05-25 09:45:00|11369|11367|11366.2|11364.2|11369.4|11367.4|11366.2|11364.2|23020
1653472200000|2022-05-25 09:50:00|11365.5|11363.5|11363.9|11361.9|11366.2|11364.2|11363.9|11361.9|18823
1653472500000|2022-05-25 09:55:00|11363.1|11361.1|11363.1|11361.1|11363.9|11361.9|11362.7|11360.7|1810
1653472800000|2022-05-25 10:00:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11363.1|11361.1|3133
1653473100000|2022-05-25 10:05:00|11362.3|11360.3|11361.5|11359.5|11363.9|11361.9|11361.5|11359.5|841
1653473400000|2022-05-25 10:10:00|11360.8|11358.8|11362.3|11360.3|11363.9|11361.9|11360.8|11358.8|8928
1653473700000|2022-05-25 10:15:00|11361.5|11359.5|11361.5|11359.5|11362.3|11360.3|11360.8|11358.8|1119
1653474000000|2022-05-25 10:20:00|11360.8|11358.8|11363.1|11361.1|11363.1|11361.1|11360.8|11358.8|1984
1653474300000|2022-05-25 10:25:00|11362.3|11360.3|11363.9|11361.9|11363.9|11361.9|11362.3|11360.3|5096
1653474600000|2022-05-25 10:30:00|11364.7|11362.7|11364.7|11362.7|11365.5|11363.5|11363.9|11361.9|4036
1653474900000|2022-05-25 10:35:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.9|11361.9|1174
1653475200000|2022-05-25 10:40:00|11363.1|11361.1|11363.1|11361.1|11363.9|11361.9|11361.5|11359.5|691
1653475500000|2022-05-25 10:45:00|11363.5|11361.5|11364.7|11362.7|11365.5|11363.5|11363.5|11361.5|724
1653475800000|2022-05-25 10:50:00|11365.5|11363.5|11362.3|11360.3|11365.5|11363.5|11362.3|11360.3|8192
1653476100000|2022-05-25 10:55:00|11361.5|11359.5|11362.3|11360.3|11363.1|11361.1|11360.8|11358.8|1018
1653476400000|2022-05-25 11:00:00|11361.5|11359.5|11360.8|11358.8|11361.5|11359.5|11360|11358|1878
1653476700000|2022-05-25 11:05:00|11361.5|11359.5|11363.1|11361.1|11363.1|11361.1|11361.5|11359.5|821
1653477000000|2022-05-25 11:10:00|11363.9|11361.9|11367|11365|11367|11365|11363.1|11361.1|3038
1653477300000|2022-05-25 11:15:00|11366.2|11364.2|11368.6|11366.6|11369.4|11367.4|11366.2|11364.2|1713
1653477600000|2022-05-25 11:20:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11367.8|11365.8|1390
1653477900000|2022-05-25 11:25:00|11370.5|11368.5|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|1516
1653478200000|2022-05-25 11:30:00|11370.1|11368.1|11372.5|11370.5|11372.5|11370.5|11367.8|11365.8|4886
1653478500000|2022-05-25 11:35:00|11371.7|11369.7|11373.3|11371.3|11373.3|11371.3|11370.9|11368.9|2688
1653478800000|2022-05-25 11:40:00|11373.7|11371.7|11374.8|11372.8|11376.4|11374.4|11373.3|11371.3|5237
1653479100000|2022-05-25 11:45:00|11375.2|11373.2|11374|11372|11377.2|11375.2|11373.3|11371.3|21864
1653479400000|2022-05-25 11:50:00|11373.3|11371.3|11372.5|11370.5|11374.8|11372.8|11370.9|11368.9|3557
1653479700000|2022-05-25 11:55:00|11373.3|11371.3|11374|11372|11374.8|11372.8|11372.5|11370.5|2523
1653480000000|2022-05-25 12:00:00|11374.8|11372.8|11371.7|11369.7|11374.8|11372.8|11371.7|11369.7|1892
1653480300000|2022-05-25 12:05:00|11372.5|11370.5|11374.8|11372.8|11375.6|11373.6|11371.3|11369.3|5603
1653480600000|2022-05-25 12:10:00|11374|11372|11369.4|11367.4|11375.6|11373.6|11369.4|11367.4|5379
1653480900000|2022-05-25 12:15:00|11368.6|11366.6|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|48149
1653481200000|2022-05-25 12:20:00|11372.5|11370.5|11377.2|11375.2|11378|11376|11372.5|11370.5|7206
1653481500000|2022-05-25 12:25:00|11376.4|11374.4|11374.4|11372.4|11377.2|11375.2|11372.5|11370.5|42062
1653481800000|2022-05-25 12:30:00|11374.8|11372.8|11380.3|11378.3|11385.8|11383.8|11374.4|11372.4|34842
1653482100000|2022-05-25 12:35:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11378.7|11376.7|5292
1653482400000|2022-05-25 12:40:00|11380.7|11378.7|11378|11376|11381.1|11379.1|11378|11376|23456
1653482700000|2022-05-25 12:45:00|11377.2|11375.2|11375.2|11373.2|11378|11376|11374|11372|5548
1653483000000|2022-05-25 12:50:00|11375.6|11373.6|11380.3|11378.3|11381.1|11379.1|11374|11372|3618
1653483300000|2022-05-25 12:55:00|11380.7|11378.7|11378|11376|11381.9|11379.9|11377.2|11375.2|10079
1653483600000|2022-05-25 13:00:00|11377.2|11375.2|11380.3|11378.3|11381.1|11379.1|11376.4|11374.4|60873
1653483900000|2022-05-25 13:05:00|11379.5|11377.5|11375.6|11373.6|11381.1|11379.1|11375.6|11373.6|6070
1653484200000|2022-05-25 13:10:00|11376|11374|11381.1|11379.1|11383.4|11381.4|11375.6|11373.6|9105
1653484500000|2022-05-25 13:15:00|11381.9|11379.9|11385.8|11383.8|11386.5|11384.5|11380.3|11378.3|7551
1653484800000|2022-05-25 13:20:00|11385|11383|11387.3|11385.3|11387.3|11385.3|11384.2|11382.2|10559
1653485100000|2022-05-25 13:25:00|11388.1|11386.1|11390.5|11388.5|11391.2|11389.2|11386.9|11384.9|30128
1653485400000|2022-05-25 13:30:00|11389.7|11387.7|11388.9|11386.9|11391.2|11389.2|11387.3|11385.3|9404
1653485700000|2022-05-25 13:35:00|11388.1|11386.1|11385|11383|11389.7|11387.7|11385|11383|7021
1653486000000|2022-05-25 13:40:00|11384.2|11382.2|11381.9|11379.9|11385|11383|11380.3|11378.3|6941
1653486300000|2022-05-25 13:45:00|11381.1|11379.1|11383.4|11381.4|11384.2|11382.2|11379.5|11377.5|7970
1653486600000|2022-05-25 13:50:00|11383|11381|11378.7|11376.7|11383|11381|11376.4|11374.4|13341
1653486900000|2022-05-25 13:55:00|11378|11376|11375.6|11373.6|11378.3|11376.3|11374.8|11372.8|37855
1653487200000|2022-05-25 14:00:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11373.3|11371.3|8360
1653487500000|2022-05-25 14:05:00|11375.6|11373.6|11375.6|11373.6|11379.5|11377.5|11375.6|11373.6|12038
1653487800000|2022-05-25 14:10:00|11376.4|11374.4|11373.3|11371.3|11378.7|11376.7|11373.3|11371.3|17839
1653488100000|2022-05-25 14:15:00|11374|11372|11374|11372|11376.4|11374.4|11373.3|11371.3|12275
1653488400000|2022-05-25 14:20:00|11374.8|11372.8|11374.8|11372.8|11374.8|11372.8|11373.3|11371.3|8003
1653488700000|2022-05-25 14:25:00|11374|11372|11371.7|11369.7|11374.8|11372.8|11370.9|11368.9|10582
1653489000000|2022-05-25 14:30:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|6829
1653489300000|2022-05-25 14:35:00|11371.7|11369.7|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|11715
1653489600000|2022-05-25 14:40:00|11372.5|11370.5|11376.4|11374.4|11378|11376|11372.5|11370.5|4916
1653489900000|2022-05-25 14:45:00|11377.2|11375.2|11378.7|11376.7|11380.3|11378.3|11376.4|11374.4|8524
1653490200000|2022-05-25 14:50:00|11379.5|11377.5|11378|11376|11379.5|11377.5|11376.4|11374.4|10960
1653490500000|2022-05-25 14:55:00|11377.2|11375.2|11375.6|11373.6|11378|11376|11374|11372|3853
1653490800000|2022-05-25 15:00:00|11376.4|11374.4|11379.5|11377.5|11380.3|11378.3|11376.4|11374.4|11376
1653491100000|2022-05-25 15:05:00|11380.3|11378.3|11376.4|11374.4|11380.3|11378.3|11374.8|11372.8|9411
1653491400000|2022-05-25 15:10:00|11377.2|11375.2|11378|11376|11379.5|11377.5|11375.6|11373.6|7538
1653491700000|2022-05-25 15:15:00|11378.7|11376.7|11377.6|11375.6|11379.5|11377.5|11377.2|11375.2|6946
1653492000000|2022-05-25 15:20:00|11378|11376|11376.4|11374.4|11378|11376|11375.6|11373.6|20361
1653492300000|2022-05-25 15:25:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|46994
1653492600000|2022-05-25 15:30:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11377.2|11375.2|18614
1653492900000|2022-05-25 15:35:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|14753
1653493200000|2022-05-25 15:40:00|11380.3|11378.3|11378|11376|11380.3|11378.3|11378|11376|85298
1653493500000|2022-05-25 15:45:00|11378.7|11376.7|11378|11376|11379.5|11377.5|11378|11376|34667
1653493800000|2022-05-25 15:50:00|11378.7|11376.7|11378.7|11376.7|11379.5|11377.5|11378|11376|8840
1653494100000|2022-05-25 15:55:00|11378|11376|11377.2|11375.2|11378.7|11376.7|11376.4|11374.4|4936
1653494400000|2022-05-25 16:00:00|11376.4|11374.4|11375.6|11373.6|11377.2|11375.2|11374.8|11372.8|7768
1653494700000|2022-05-25 16:05:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|8453
1653495000000|2022-05-25 16:10:00|11375.6|11373.6|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|5890
1653495300000|2022-05-25 16:15:00|11375.6|11373.6|11374|11372|11375.6|11373.6|11373.3|11371.3|6197
1653495600000|2022-05-25 16:20:00|11374.8|11372.8|11376.4|11374.4|11378|11376|11374|11372|5057
1653495900000|2022-05-25 16:25:00|11377.2|11375.2|11376.4|11374.4|11378|11376|11376.4|11374.4|7792
1653496200000|2022-05-25 16:30:00|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|5120
1653496500000|2022-05-25 16:35:00|11378|11376|11374.8|11372.8|11378.7|11376.7|11374.8|11372.8|5657
1653496800000|2022-05-25 16:40:00|11374|11372|11371.7|11369.7|11374|11372|11371.7|11369.7|43921
1653497100000|2022-05-25 16:45:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11371.7|11369.7|8467
1653497400000|2022-05-25 16:50:00|11374|11372|11374|11372|11374.8|11372.8|11374|11372|7780
1653497700000|2022-05-25 16:55:00|11374.8|11372.8|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|4906
1653498000000|2022-05-25 17:00:00|11372.1|11370.1|11370.9|11368.9|11374.4|11372.4|11368.6|11366.6|6242
1653498300000|2022-05-25 17:05:00|11370.1|11368.1|11371.7|11369.7|11372.5|11370.5|11370.1|11368.1|3866
1653498600000|2022-05-25 17:10:00|11372.5|11370.5|11372.5|11370.5|11374|11372|11371.7|11369.7|7262
1653498900000|2022-05-25 17:15:00|11371.7|11369.7|11374|11372|11374.8|11372.8|11370.9|11368.9|10569
1653499200000|2022-05-25 17:20:00|11373.3|11371.3|11374|11372|11374.8|11372.8|11373.3|11371.3|33441
1653499500000|2022-05-25 17:25:00|11374.4|11372.4|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|14440
1653499800000|2022-05-25 17:30:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|30130
1653500100000|2022-05-25 17:35:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11373.7|11371.7|3917
1653500400000|2022-05-25 17:40:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374|11372|4332
1653500700000|2022-05-25 17:45:00|11374|11372|11374|11372|11375.6|11373.6|11374|11372|5080
1653501000000|2022-05-25 17:50:00|11374.8|11372.8|11374.8|11372.8|11376.4|11374.4|11374|11372|4912
1653501300000|2022-05-25 17:55:00|11374|11372|11371.7|11369.7|11374.8|11372.8|11371.7|11369.7|6323
1653501600000|2022-05-25 18:00:00|11370.9|11368.9|11374.8|11372.8|11381.1|11379.1|11367|11365|8597
1653501900000|2022-05-25 18:05:00|11375.2|11373.2|11376.4|11374.4|11381.1|11379.1|11374.8|11372.8|6039
1653502200000|2022-05-25 18:10:00|11375.6|11373.6|11379.5|11377.5|11380.3|11378.3|11374|11372|3689
1653502500000|2022-05-25 18:15:00|11378.7|11376.7|11376.4|11374.4|11378.7|11376.7|11373.3|11371.3|3172
1653502800000|2022-05-25 18:20:00|11375.6|11373.6|11374.8|11372.8|11378|11376|11374.8|11372.8|3322
1653503100000|2022-05-25 18:25:00|11374.4|11372.4|11372.5|11370.5|11374.8|11372.8|11370.9|11368.9|13790
1653503400000|2022-05-25 18:30:00|11372.1|11370.1|11372.5|11370.5|11373.3|11371.3|11369.4|11367.4|2730
1653503700000|2022-05-25 18:35:00|11371.7|11369.7|11374|11372|11374|11372|11371.7|11369.7|5828
1653504000000|2022-05-25 18:40:00|11374.8|11372.8|11372.5|11370.5|11375.6|11373.6|11371.7|11369.7|3140
1653504300000|2022-05-25 18:45:00|11371.7|11369.7|11377.2|11375.2|11377.2|11375.2|11371.7|11369.7|2467
1653504600000|2022-05-25 18:50:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11375.2|11373.2|5549
1653504900000|2022-05-25 18:55:00|11377.2|11375.2|11381.9|11379.9|11381.9|11379.9|11377.2|11375.2|15174
1653505200000|2022-05-25 19:00:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|11757
1653505500000|2022-05-25 19:05:00|11381.1|11379.1|11375.6|11373.6|11381.1|11379.1|11375.6|11373.6|8270
1653505800000|2022-05-25 19:10:00|11374.8|11372.8|11375.6|11373.6|11376.4|11374.4|11374.4|11372.4|9746
1653506100000|2022-05-25 19:15:00|11376.4|11374.4|11378.7|11376.7|11378.7|11376.7|11376.4|11374.4|4836
1653506400000|2022-05-25 19:20:00|11378|11376|11380.3|11378.3|11381.1|11379.1|11378|11376|3095
1653506700000|2022-05-25 19:25:00|11379.9|11377.9|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|3626
1653507000000|2022-05-25 19:30:00|11381.9|11379.9|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|4918
1653507300000|2022-05-25 19:35:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|3156
1653507600000|2022-05-25 19:40:00|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|4221
1653507900000|2022-05-25 19:45:00|11383.4|11381.4|11383.4|11381.4|11385|11383|11382.6|11380.6|6061
1653508200000|2022-05-25 19:50:00|11384.2|11382.2|11385|11383|11385|11383|11382.6|11380.6|4664
1653508500000|2022-05-25 19:55:00|11385.8|11383.8|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|3938
1653508800000|2022-05-25 20:00:00|11384.2|11382.2|11381.1|11379.1|11384.2|11382.2|11378.7|11376.7|36440
1653509100000|2022-05-25 20:05:00|11380.3|11378.3|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|1129
1653509400000|2022-05-25 20:10:00|11381.9|11379.9|11380.3|11378.3|11381.9|11379.9|11379.5|11377.5|1750
1653509700000|2022-05-25 20:15:00|11379.9|11377.9|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|5022
1653510000000|2022-05-25 20:20:00|11380.3|11378.3|11380.7|11378.7|11381.1|11379.1|11379.9|11377.9|1776
1653510300000|2022-05-25 20:25:00|11380.3|11378.3|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|7024
1653510600000|2022-05-25 20:30:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|792
1653510900000|2022-05-25 20:35:00|11380.7|11378.7|11381.9|11379.9|11383.4|11381.4|11380.7|11378.7|830
1653511200000|2022-05-25 20:40:00|11382.3|11380.3|11380.3|11378.3|11382.3|11380.3|11378.7|11376.7|1667
1653511500000|2022-05-25 20:45:00|11381.1|11379.1|11380.3|11378.3|11381.9|11379.9|11380.3|11378.3|829
1653511800000|2022-05-25 20:50:00|11380.7|11378.7|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|452
1653512100000|2022-05-25 20:55:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|1949
1653516000000|2022-05-25 22:00:00|11380.3|11378.3|11382.6|11380.6|11383|11381|11377.2|11375.2|309
1653516300000|2022-05-25 22:05:00|11382.3|11380.3|11381.9|11379.9|11382.3|11380.3|11381.9|11379.9|11
1653516600000|2022-05-25 22:10:00|11382.3|11380.3|11381.9|11379.9|11382.3|11380.3|11381.5|11379.5|35
1653516900000|2022-05-25 22:15:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.9|11379.9|65
1653517200000|2022-05-25 22:20:00|11381.5|11379.5|11381.5|11379.5|11381.5|11379.5|11381.5|11379.5|9
1653517500000|2022-05-25 22:25:00|11381.9|11379.9|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|38
1653517800000|2022-05-25 22:30:00|11383.4|11381.4|11385|11383|11385|11383|11383.4|11381.4|284
1653518100000|2022-05-25 22:35:00|11383.8|11381.8|11383.4|11381.4|11385|11383|11383.4|11381.4|49
1653518400000|2022-05-25 22:40:00|11382.6|11380.6|11382.3|11380.3|11383.4|11381.4|11381.9|11379.9|89
1653518700000|2022-05-25 22:45:00|11381.9|11379.9|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|27
1653519000000|2022-05-25 22:50:00|11383.8|11381.8|11383.4|11381.4|11384.2|11382.2|11383.4|11381.4|65
1653519300000|2022-05-25 22:55:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11383.4|11381.4|80
1653519600000|2022-05-25 23:00:00|11382.6|11380.6|11382.3|11380.3|11383.4|11381.4|11381.9|11379.9|107
1653519900000|2022-05-25 23:05:00|11382.6|11380.6|11382.6|11380.6|11383|11381|11382.6|11380.6|47
1653520200000|2022-05-25 23:10:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|275
1653520500000|2022-05-25 23:15:00|11383.4|11381.4|11383.4|11381.4|11383.4|11381.4|11383.4|11381.4|710
1653520800000|2022-05-25 23:20:00|||||||||26
1653521100000|2022-05-25 23:25:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11383.4|11381.4|133
1653521400000|2022-05-25 23:30:00|11384.2|11382.2|11383.8|11381.8|11385|11383|11383.4|11381.4|158
1653521700000|2022-05-25 23:35:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.8|11381.8|32
1653522000000|2022-05-25 23:40:00|11383.4|11381.4|11385|11383|11385|11383|11383.4|11381.4|248
1653522300000|2022-05-25 23:45:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11384.2|11382.2|857
1653522600000|2022-05-25 23:50:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.8|11381.8|57
1653522900000|2022-05-25 23:55:00|11385|11383|11384.2|11382.2|11385|11383|11384.2|11382.2|116
1653523200000|2022-05-26 00:00:00|11383.8|11381.8|11381.1|11379.1|11383.8|11381.8|11378.7|11376.7|428
1653523500000|2022-05-26 00:05:00|11380.3|11378.3|11377.6|11375.6|11380.3|11378.3|11377.2|11375.2|271
1653523800000|2022-05-26 00:10:00|11377.2|11375.2|11376.4|11374.4|11377.6|11375.6|11375.6|11373.6|380
1653524100000|2022-05-26 00:15:00|11376|11374|11377.2|11375.2|11378|11376|11375.6|11373.6|183
1653524400000|2022-05-26 00:20:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11375.2|11373.2|2986
1653524700000|2022-05-26 00:25:00|11376.8|11374.8|11375.6|11373.6|11377.2|11375.2|11374.8|11372.8|234
1653525000000|2022-05-26 00:30:00|11375.2|11373.2|11371.7|11369.7|11375.2|11373.2|11371.7|11369.7|649
1653525300000|2022-05-26 00:35:00|11372.1|11370.1|11374.4|11372.4|11374.8|11372.8|11371.7|11369.7|579
1653525600000|2022-05-26 00:40:00|11374|11372|11373.3|11371.3|11375.6|11373.6|11373.3|11371.3|548
1653525900000|2022-05-26 00:45:00|11372.5|11370.5|11370.5|11368.5|11372.9|11370.9|11370.1|11368.1|375
1653526200000|2022-05-26 00:50:00|11370.9|11368.9|11370.1|11368.1|11371.7|11369.7|11369.4|11367.4|341
1653526500000|2022-05-26 00:55:00|11369.8|11367.8|11368.6|11366.6|11370.9|11368.9|11367|11365|610
1653526800000|2022-05-26 01:00:00|11368.2|11366.2|11368.6|11366.6|11369.4|11367.4|11367.8|11365.8|283
1653527100000|2022-05-26 01:05:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11368.6|11366.6|468
1653527400000|2022-05-26 01:10:00|11370.1|11368.1|11372.9|11370.9|11373.3|11371.3|11369.8|11367.8|628
1653527700000|2022-05-26 01:15:00|11372.5|11370.5|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|706
1653528000000|2022-05-26 01:20:00|11374.8|11372.8|11376|11374|11378|11376|11374.8|11372.8|925
1653528300000|2022-05-26 01:25:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11375.6|11373.6|3554
1653528600000|2022-05-26 01:30:00|11377.2|11375.2|11377.2|11375.2|11378.7|11376.7|11376.4|11374.4|3818
1653528900000|2022-05-26 01:35:00|11377.6|11375.6|11378.3|11376.3|11379.5|11377.5|11376.4|11374.4|369
1653529200000|2022-05-26 01:40:00|11378|11376|11378.7|11376.7|11379.9|11377.9|11377.2|11375.2|870
1653529500000|2022-05-26 01:45:00|11378|11376|11380.3|11378.3|11380.7|11378.7|11378|11376|466
1653529800000|2022-05-26 01:50:00|11380.7|11378.7|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|353
1653530100000|2022-05-26 01:55:00|11380.7|11378.7|11380.7|11378.7|11381.1|11379.1|11379.5|11377.5|2686
1653530400000|2022-05-26 02:00:00|11381.1|11379.1|11378.3|11376.3|11381.9|11379.9|11378|11376|397
1653530700000|2022-05-26 02:05:00|11378.7|11376.7|11376.4|11374.4|11378.7|11376.7|11376.4|11374.4|186
1653531000000|2022-05-26 02:10:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|267
1653531300000|2022-05-26 02:15:00|11378|11376|11375.6|11373.6|11378|11376|11375.6|11373.6|147
1653531600000|2022-05-26 02:20:00|11374.8|11372.8|11374|11372|11374.8|11372.8|11374|11372|495
1653531900000|2022-05-26 02:25:00|11374.4|11372.4|11374|11372|11374.8|11372.8|11373.3|11371.3|82
1653532200000|2022-05-26 02:30:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|488
1653532500000|2022-05-26 02:35:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|267
1653532800000|2022-05-26 02:40:00|11375.6|11373.6|11378|11376|11378|11376|11375.6|11373.6|143
1653533100000|2022-05-26 02:45:00|11378.3|11376.3|11378|11376|11378.7|11376.7|11378|11376|1108
1653533400000|2022-05-26 02:50:00|11378.3|11376.3|11377.2|11375.2|11378.3|11376.3|11376.4|11374.4|174
1653533700000|2022-05-26 02:55:00|11376.8|11374.8|11376.4|11374.4|11378|11376|11376.4|11374.4|278
1653534000000|2022-05-26 03:00:00|11376.8|11374.8|11378|11376|11378|11376|11376.4|11374.4|78
1653534300000|2022-05-26 03:05:00|11377.2|11375.2|11376.8|11374.8|11377.6|11375.6|11376.4|11374.4|495
1653534600000|2022-05-26 03:10:00|11377.2|11375.2|11377.2|11375.2|11378|11376|11376.8|11374.8|131
1653534900000|2022-05-26 03:15:00|11377.6|11375.6|11378|11376|11378|11376|11377.2|11375.2|569
1653535200000|2022-05-26 03:20:00|11377.2|11375.2|11378|11376|11378|11376|11377.2|11375.2|160
1653535500000|2022-05-26 03:25:00|11377.6|11375.6|11377.2|11375.2|11378|11376|11377.2|11375.2|106
1653535800000|2022-05-26 03:30:00|11378|11376|11378.3|11376.3|11379.5|11377.5|11378|11376|349
1653536100000|2022-05-26 03:35:00|11378.7|11376.7|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|384
1653536400000|2022-05-26 03:40:00|11379.1|11377.1|11380.3|11378.3|11380.3|11378.3|11378.7|11376.7|385
1653536700000|2022-05-26 03:45:00|11379.9|11377.9|11379.9|11377.9|11381.1|11379.1|11379.5|11377.5|128
1653537000000|2022-05-26 03:50:00|11380.3|11378.3|11379.1|11377.1|11380.3|11378.3|11378.7|11376.7|154
1653537300000|2022-05-26 03:55:00|11378.7|11376.7|11379.9|11377.9|11379.9|11377.9|11378.7|11376.7|193
1653537600000|2022-05-26 04:00:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|84
1653537900000|2022-05-26 04:05:00|11380.3|11378.3|11379.9|11377.9|11381.1|11379.1|11379.9|11377.9|146
1653538200000|2022-05-26 04:10:00|11379.5|11377.5|11378.7|11376.7|11379.5|11377.5|11378.7|11376.7|334
1653538500000|2022-05-26 04:15:00|11379.5|11377.5|11379.5|11377.5|11379.5|11377.5|11378|11376|103
1653538800000|2022-05-26 04:20:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|164
1653539100000|2022-05-26 04:25:00|11379.9|11377.9|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|32
1653539400000|2022-05-26 04:30:00|11379.9|11377.9|11378.7|11376.7|11379.9|11377.9|11378|11376|115
1653539700000|2022-05-26 04:35:00|11378.3|11376.3|11378.7|11376.7|11379.1|11377.1|11378.3|11376.3|40
1653540000000|2022-05-26 04:40:00|11379.5|11377.5|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|2014
1653540300000|2022-05-26 04:45:00|11381.1|11379.1|11381.5|11379.5|11381.9|11379.9|11380.3|11378.3|542
1653540600000|2022-05-26 04:50:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|312
1653540900000|2022-05-26 04:55:00|11383|11381|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|215
1653541200000|2022-05-26 05:00:00|11382.6|11380.6|11382.6|11380.6|11384.2|11382.2|11382.3|11380.3|378
1653541500000|2022-05-26 05:05:00|11383.4|11381.4|11382.3|11380.3|11384.2|11382.2|11382.3|11380.3|118
1653541800000|2022-05-26 05:10:00|11381.9|11379.9|11381.1|11379.1|11382.3|11380.3|11380.3|11378.3|290
1653542100000|2022-05-26 05:15:00|11381.9|11379.9|11381.1|11379.1|11381.9|11379.9|11381.1|11379.1|113
1653542400000|2022-05-26 05:20:00|11381.5|11379.5|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|225
1653542700000|2022-05-26 05:25:00|11381.5|11379.5|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|60
1653543000000|2022-05-26 05:30:00|11381.1|11379.1|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|100
1653543300000|2022-05-26 05:35:00|11379.9|11377.9|11380.3|11378.3|11380.3|11378.3|11379.5|11377.5|115
1653543600000|2022-05-26 05:40:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|263
1653543900000|2022-05-26 05:45:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|175
1653544200000|2022-05-26 05:50:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.5|11379.5|422
1653544500000|2022-05-26 05:55:00|11382.3|11380.3|11384.2|11382.2|11384.2|11382.2|11382.3|11380.3|165
1653544800000|2022-05-26 06:00:00|11384.6|11382.6|11385.8|11383.8|11387.3|11385.3|11384.2|11382.2|2475
1653545100000|2022-05-26 06:05:00|11386.2|11384.2|11389.7|11387.7|11391.2|11389.2|11385.8|11383.8|932
1653545400000|2022-05-26 06:10:00|11390.5|11388.5|11388.9|11386.9|11390.5|11388.5|11388.1|11386.1|2584
1653545700000|2022-05-26 06:15:00|11388.1|11386.1|11388.9|11386.9|11389.3|11387.3|11388.1|11386.1|989
1653546000000|2022-05-26 06:20:00|11389.3|11387.3|11388.9|11386.9|11392|11390|11388.9|11386.9|1936
1653546300000|2022-05-26 06:25:00|11388.5|11386.5|11391.6|11389.6|11392.8|11390.8|11388.1|11386.1|1451
1653546600000|2022-05-26 06:30:00|11391.2|11389.2|11392|11390|11393.6|11391.6|11391.2|11389.2|1185
1653546900000|2022-05-26 06:35:00|11392.4|11390.4|11389.7|11387.7|11392.4|11390.4|11388.9|11386.9|3869
1653547200000|2022-05-26 06:40:00|11390.5|11388.5|11392.8|11390.8|11392.8|11390.8|11389.7|11387.7|1173
1653547500000|2022-05-26 06:45:00|11393.2|11391.2|11392.8|11390.8|11393.6|11391.6|11392|11390|633
1653547800000|2022-05-26 06:50:00|11393.6|11391.6|11394.4|11392.4|11395.9|11393.9|11392.8|11390.8|1360
1653548100000|2022-05-26 06:55:00|11395.1|11393.1|11396.7|11394.7|11396.7|11394.7|11395.1|11393.1|977
1653548400000|2022-05-26 07:00:00|11397.5|11395.5|11395.9|11393.9|11397.5|11395.5|11394.4|11392.4|2851
1653548700000|2022-05-26 07:05:00|11396.3|11394.3|11395.1|11393.1|11396.7|11394.7|11392.8|11390.8|2931
1653549000000|2022-05-26 07:10:00|11395.9|11393.9|11395.1|11393.1|11399|11397|11395.1|11393.1|1400
1653549300000|2022-05-26 07:15:00|11395.9|11393.9|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|27593
1653549600000|2022-05-26 07:20:00|11394.4|11392.4|11392.8|11390.8|11396.3|11394.3|11392.8|11390.8|6003
1653549900000|2022-05-26 07:25:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|1213
1653550200000|2022-05-26 07:30:00|11392.8|11390.8|11396.7|11394.7|11397.5|11395.5|11392.8|11390.8|835
1653550500000|2022-05-26 07:35:00|11395.9|11393.9|11395.9|11393.9|11396.7|11394.7|11394.4|11392.4|879
1653550800000|2022-05-26 07:40:00|11396.7|11394.7|11399|11397|11399.8|11397.8|11396.7|11394.7|1163
1653551100000|2022-05-26 07:45:00|11398.7|11396.7|11403|11401|11403|11401|11398.3|11396.3|4396
1653551400000|2022-05-26 07:50:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11401.4|11399.4|2105
1653551700000|2022-05-26 07:55:00|11404.5|11402.5|11403.7|11401.7|11405.3|11403.3|11402.2|11400.2|2001
1653552000000|2022-05-26 08:00:00|11403|11401|11403.7|11401.7|11406.1|11404.1|11403|11401|2275
1653552300000|2022-05-26 08:05:00|11404.5|11402.5|11403|11401|11404.9|11402.9|11403|11401|1562
1653552600000|2022-05-26 08:10:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|1269
1653552900000|2022-05-26 08:15:00|11403|11401|11403|11401|11403.7|11401.7|11401.4|11399.4|854
1653553200000|2022-05-26 08:20:00|11402.6|11400.6|11403|11401|11403.7|11401.7|11402.2|11400.2|2397
1653553500000|2022-05-26 08:25:00|11402.2|11400.2|11403|11401|11403|11401|11401.4|11399.4|877
1653553800000|2022-05-26 08:30:00|11403.7|11401.7|11401.4|11399.4|11404.5|11402.5|11401.4|11399.4|4492
1653554100000|2022-05-26 08:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11402.2|11400.2|1577
1653554400000|2022-05-26 08:40:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403|11401|1011
1653554700000|2022-05-26 08:45:00|11404.1|11402.1|11403.3|11401.3|11404.5|11402.5|11403|11401|308
1653555000000|2022-05-26 08:50:00|11403.7|11401.7|11400.6|11398.6|11403.7|11401.7|11399.8|11397.8|873
1653555300000|2022-05-26 08:55:00|11401.4|11399.4|11399|11397|11401.4|11399.4|11398.3|11396.3|3426
1653555600000|2022-05-26 09:00:00|11398.3|11396.3|11399.8|11397.8|11400.6|11398.6|11398.3|11396.3|1474
1653555900000|2022-05-26 09:05:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11398.3|11396.3|5862
1653556200000|2022-05-26 09:10:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11397.5|11395.5|1361
1653556500000|2022-05-26 09:15:00|11398.3|11396.3|11395.1|11393.1|11398.3|11396.3|11395.1|11393.1|2714
1653556800000|2022-05-26 09:20:00|11395.9|11393.9|11394.4|11392.4|11395.9|11393.9|11394.4|11392.4|1161
1653557100000|2022-05-26 09:25:00|11393.6|11391.6|11394.4|11392.4|11395.1|11393.1|11393.6|11391.6|1200
1653557400000|2022-05-26 09:30:00|11395.1|11393.1|11392|11390|11395.1|11393.1|11392|11390|907
1653557700000|2022-05-26 09:35:00|11392.8|11390.8|11392.8|11390.8|11394.4|11392.4|11392|11390|18531
1653558000000|2022-05-26 09:40:00|11392|11390|11390.5|11388.5|11392.8|11390.8|11388.9|11386.9|5652
1653558300000|2022-05-26 09:45:00|11390.8|11388.8|11390.5|11388.5|11392|11390|11390.5|11388.5|2847
1653558600000|2022-05-26 09:50:00|11391.2|11389.2|11390.5|11388.5|11392|11390|11390.5|11388.5|291
1653558900000|2022-05-26 09:55:00|11391.2|11389.2|11390.5|11388.5|11391.2|11389.2|11390.5|11388.5|6740
1653559200000|2022-05-26 10:00:00|11390.8|11388.8|11392|11390|11392|11390|11390.5|11388.5|1028
1653559500000|2022-05-26 10:05:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392|11390|614
1653559800000|2022-05-26 10:10:00|11393.6|11391.6|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|6825
1653560100000|2022-05-26 10:15:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|541
1653560400000|2022-05-26 10:20:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392.8|11390.8|1166
1653560700000|2022-05-26 10:25:00|11395.1|11393.1|11397.5|11395.5|11398.3|11396.3|11395.1|11393.1|2009
1653561000000|2022-05-26 10:30:00|11397.9|11395.9|11396.7|11394.7|11399|11397|11396.7|11394.7|1255
1653561300000|2022-05-26 10:35:00|11395.9|11393.9|11399.4|11397.4|11399.4|11397.4|11395.1|11393.1|1117
1653561600000|2022-05-26 10:40:00|11399|11397|11398.3|11396.3|11400.2|11398.2|11398.3|11396.3|882
1653561900000|2022-05-26 10:45:00|11398.7|11396.7|11397.5|11395.5|11398.7|11396.7|11395.9|11393.9|723
1653562200000|2022-05-26 10:50:00|11396.7|11394.7|11393.6|11391.6|11397.5|11395.5|11392.8|11390.8|2809
1653562500000|2022-05-26 10:55:00|11392.8|11390.8|11392|11390|11393.6|11391.6|11391.2|11389.2|1234
1653562800000|2022-05-26 11:00:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392|11390|803
1653563100000|2022-05-26 11:05:00|11393.6|11391.6|11391.2|11389.2|11394.4|11392.4|11391.2|11389.2|306
1653563400000|2022-05-26 11:10:00|11390.8|11388.8|11388.1|11386.1|11390.8|11388.8|11388.1|11386.1|1272
1653563700000|2022-05-26 11:15:00|11388.9|11386.9|11387.3|11385.3|11388.9|11386.9|11386.5|11384.5|862
1653564000000|2022-05-26 11:20:00|11388.1|11386.1|11386.5|11384.5|11388.9|11386.9|11385|11383|1486
1653564300000|2022-05-26 11:25:00|11386.2|11384.2|11383.4|11381.4|11387.3|11385.3|11382.6|11380.6|1419
1653564600000|2022-05-26 11:30:00|11384.2|11382.2|11384.2|11382.2|11386.5|11384.5|11383.4|11381.4|1336
1653564900000|2022-05-26 11:35:00|11385|11383|11385|11383|11385.8|11383.8|11380.3|11378.3|3759
1653565200000|2022-05-26 11:40:00|11385.4|11383.4|11386.5|11384.5|11388.1|11386.1|11385|11383|2673
1653565500000|2022-05-26 11:45:00|11385.8|11383.8|11385|11383|11386.5|11384.5|11384.2|11382.2|1329
1653565800000|2022-05-26 11:50:00|11385.8|11383.8|11387.3|11385.3|11388.9|11386.9|11385|11383|1431
1653566100000|2022-05-26 11:55:00|11388.1|11386.1|11389.7|11387.7|11389.7|11387.7|11388.1|11386.1|7735
1653566400000|2022-05-26 12:00:00|11388.9|11386.9|11390.5|11388.5|11391.2|11389.2|11388.1|11386.1|2193
1653566700000|2022-05-26 12:05:00|11390.8|11388.8|11392|11390|11392.8|11390.8|11390.5|11388.5|3212
1653567000000|2022-05-26 12:10:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11392|11390|2995
1653567300000|2022-05-26 12:15:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11391.2|11389.2|3842
1653567600000|2022-05-26 12:20:00|11394.4|11392.4|11394.4|11392.4|11395.1|11393.1|11392.8|11390.8|4574
1653567900000|2022-05-26 12:25:00|11394|11392|11396.7|11394.7|11397.5|11395.5|11393.6|11391.6|4042
1653568200000|2022-05-26 12:30:00|11396.3|11394.3|11399.8|11397.8|11403|11401|11392.8|11390.8|64146
1653568500000|2022-05-26 12:35:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11396.7|11394.7|4437
1653568800000|2022-05-26 12:40:00|11398.3|11396.3|11398.3|11396.3|11400.6|11398.6|11395.9|11393.9|2402
1653569100000|2022-05-26 12:45:00|11397.5|11395.5|11392|11390|11397.5|11395.5|11391.2|11389.2|4913
1653569400000|2022-05-26 12:50:00|11391.2|11389.2|11396.7|11394.7|11398.3|11396.3|11391.2|11389.2|4335
1653569700000|2022-05-26 12:55:00|11397.5|11395.5|11399|11397|11399.8|11397.8|11395.9|11393.9|2172
1653570000000|2022-05-26 13:00:00|11398.3|11396.3|11397.5|11395.5|11399|11397|11395.9|11393.9|1732
1653570300000|2022-05-26 13:05:00|11396.7|11394.7|11403|11401|11403|11401|11396.7|11394.7|2539
1653570600000|2022-05-26 13:10:00|11403.7|11401.7|11402.2|11400.2|11404.5|11402.5|11402.2|11400.2|3294
1653570900000|2022-05-26 13:15:00|11401.4|11399.4|11399|11397|11401.4|11399.4|11399|11397|2326
1653571200000|2022-05-26 13:20:00|11399.8|11397.8|11399|11397|11399.8|11397.8|11398.3|11396.3|3806
1653571500000|2022-05-26 13:25:00|11398.3|11396.3|11399|11397|11402.2|11400.2|11398.3|11396.3|3945
1653571800000|2022-05-26 13:30:00|11398.3|11396.3|11392|11390|11398.3|11396.3|11392|11390|4236
1653572100000|2022-05-26 13:35:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11391.2|11389.2|3198
1653572400000|2022-05-26 13:40:00|11395.1|11393.1|11400.6|11398.6|11400.6|11398.6|11395.1|11393.1|25391
1653572700000|2022-05-26 13:45:00|11401|11399|11400.6|11398.6|11405.3|11403.3|11399|11397|4834
1653573000000|2022-05-26 13:50:00|11399.8|11397.8|11397.5|11395.5|11400.6|11398.6|11396.7|11394.7|26241
1653573300000|2022-05-26 13:55:00|11398.3|11396.3|11402.2|11400.2|11402.2|11400.2|11398.3|11396.3|3082
1653573600000|2022-05-26 14:00:00|11401.4|11399.4|11401.4|11399.4|11403.7|11401.7|11400.6|11398.6|11321
1653573900000|2022-05-26 14:05:00|11400.6|11398.6|11401.4|11399.4|11403|11401|11399.8|11397.8|19746
1653574200000|2022-05-26 14:10:00|11402.2|11400.2|11402.2|11400.2|11403.7|11401.7|11401.4|11399.4|4960
1653574500000|2022-05-26 14:15:00|11401.4|11399.4|11400.6|11398.6|11403.7|11401.7|11399.8|11397.8|7752
1653574800000|2022-05-26 14:20:00|11401.4|11399.4|11395.9|11393.9|11404.5|11402.5|11395.9|11393.9|3066
1653575100000|2022-05-26 14:25:00|11396.7|11394.7|11401.4|11399.4|11401.4|11399.4|11395.9|11393.9|10679
1653575400000|2022-05-26 14:30:00|11400.6|11398.6|11397.1|11395.1|11401.4|11399.4|11396.7|11394.7|4023
1653575700000|2022-05-26 14:35:00|11396.7|11394.7|11395.1|11393.1|11397.1|11395.1|11394.4|11392.4|1861
1653576000000|2022-05-26 14:40:00|11394.4|11392.4|11393.6|11391.6|11395.9|11393.9|11393.6|11391.6|5781
1653576300000|2022-05-26 14:45:00|11394.4|11392.4|11395.1|11393.1|11395.1|11393.1|11392.8|11390.8|1503
1653576600000|2022-05-26 14:50:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|2371
1653576900000|2022-05-26 14:55:00|11392.8|11390.8|11387.3|11385.3|11393.6|11391.6|11386.5|11384.5|4527
1653577200000|2022-05-26 15:00:00|11386.5|11384.5|11381.9|11379.9|11387.3|11385.3|11381.1|11379.1|3882
1653577500000|2022-05-26 15:05:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11378|11376|5393
1653577800000|2022-05-26 15:10:00|11381.1|11379.1|11379.5|11377.5|11383.4|11381.4|11378.7|11376.7|6882
1653578100000|2022-05-26 15:15:00|11379.9|11377.9|11376.4|11374.4|11380.3|11378.3|11374.8|11372.8|6061
1653578400000|2022-05-26 15:20:00|11376.8|11374.8|11376.4|11374.4|11378.7|11376.7|11376.4|11374.4|5950
1653578700000|2022-05-26 15:25:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|7365
1653579000000|2022-05-26 15:30:00|11375.6|11373.6|11378.7|11376.7|11380.3|11378.3|11375.6|11373.6|5352
1653579300000|2022-05-26 15:35:00|11379.5|11377.5|11376.4|11374.4|11379.5|11377.5|11376.4|11374.4|2008
1653579600000|2022-05-26 15:40:00|11377.2|11375.2|11375.6|11373.6|11377.2|11375.2|11374|11372|3849
1653579900000|2022-05-26 15:45:00|11376.4|11374.4|11379.5|11377.5|11379.5|11377.5|11376.4|11374.4|5240
1653580200000|2022-05-26 15:50:00|11378.7|11376.7|11378.7|11376.7|11381.1|11379.1|11378.7|11376.7|1617
1653580500000|2022-05-26 15:55:00|11378|11376|11378|11376|11378.7|11376.7|11377.2|11375.2|2772
1653580800000|2022-05-26 16:00:00|11377.6|11375.6|11378.7|11376.7|11380.3|11378.3|11377.2|11375.2|2846
1653581100000|2022-05-26 16:05:00|11379.5|11377.5|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|2497
1653581400000|2022-05-26 16:10:00|11378.7|11376.7|11377.2|11375.2|11379.5|11377.5|11377.2|11375.2|7274
1653581700000|2022-05-26 16:15:00|11377.6|11375.6|11378.7|11376.7|11378.7|11376.7|11377.2|11375.2|2180
1653582000000|2022-05-26 16:20:00|11379.1|11377.1|11375.6|11373.6|11380.3|11378.3|11375.6|11373.6|4261
1653582300000|2022-05-26 16:25:00|11376.4|11374.4|11376.4|11374.4|11376.4|11374.4|11375.6|11373.6|8006
1653582600000|2022-05-26 16:30:00|11375.6|11373.6|11376.4|11374.4|11376.4|11374.4|11375.6|11373.6|10486
1653582900000|2022-05-26 16:35:00|11375.6|11373.6|11373.3|11371.3|11376.4|11374.4|11373.3|11371.3|2338
1653583200000|2022-05-26 16:40:00|11374|11372|11371.7|11369.7|11374|11372|11371.7|11369.7|3875
1653583500000|2022-05-26 16:45:00|11370.9|11368.9|11372.5|11370.5|11372.5|11370.5|11370.1|11368.1|5975
1653583800000|2022-05-26 16:50:00|11373.3|11371.3|11370.1|11368.1|11374|11372|11370.1|11368.1|4544
1653584100000|2022-05-26 16:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|3481
1653584400000|2022-05-26 17:00:00|11372.1|11370.1|11378.7|11376.7|11379.1|11377.1|11370.9|11368.9|7505
1653584700000|2022-05-26 17:05:00|11379.5|11377.5|11379.5|11377.5|11382.6|11380.6|11378.3|11376.3|5504
1653585000000|2022-05-26 17:10:00|11380.3|11378.3|11381.9|11379.9|11382.6|11380.6|11377.2|11375.2|7004
1653585300000|2022-05-26 17:15:00|11382.6|11380.6|11380.3|11378.3|11382.6|11380.6|11379.5|11377.5|1424
1653585600000|2022-05-26 17:20:00|11379.5|11377.5|11382.6|11380.6|11382.6|11380.6|11378.7|11376.7|3928
1653585900000|2022-05-26 17:25:00|11381.9|11379.9|11384.2|11382.2|11385|11383|11381.9|11379.9|2631
1653586200000|2022-05-26 17:30:00|11383.4|11381.4|11381.9|11379.9|11384.2|11382.2|11381.1|11379.1|1792
1653586500000|2022-05-26 17:35:00|11381.1|11379.1|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|2994
1653586800000|2022-05-26 17:40:00|11381.9|11379.9|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|8541
1653587100000|2022-05-26 17:45:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|4594
1653587400000|2022-05-26 17:50:00|11381.1|11379.1|11383|11381|11383.4|11381.4|11380.3|11378.3|6230
1653587700000|2022-05-26 17:55:00|11383.4|11381.4|11380.3|11378.3|11383.4|11381.4|11379.5|11377.5|1651
1653588000000|2022-05-26 18:00:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11378|11376|1846
1653588300000|2022-05-26 18:05:00|11378|11376|11378|11376|11379.5|11377.5|11377.2|11375.2|2213
1653588600000|2022-05-26 18:10:00|11378.7|11376.7|11378|11376|11378.7|11376.7|11377.2|11375.2|20022
1653588900000|2022-05-26 18:15:00|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|11378|11376|8180
1653589200000|2022-05-26 18:20:00|11379.1|11377.1|11377.2|11375.2|11379.5|11377.5|11377.2|11375.2|2772
1653589500000|2022-05-26 18:25:00|11376.4|11374.4|11377.2|11375.2|11378|11376|11376.4|11374.4|1375
1653589800000|2022-05-26 18:30:00|11378|11376|11378|11376|11378|11376|11376.4|11374.4|2156
1653590100000|2022-05-26 18:35:00|11377.6|11375.6|11379.5|11377.5|11381.1|11379.1|11377.2|11375.2|7691
1661247300000|2022-08-23 09:35:00|11146.3|11144.3|11147.5|11145.5|11147.9|11145.9|11146.3|11144.3|9
1661247600000|2022-08-23 09:40:00|11146.7|11144.7|11148.3|11146.3|11149|11147|11146.7|11144.7|90
1661247900000|2022-08-23 09:45:00|11147.9|11145.9|11147.5|11145.5|11148.7|11146.7|11147.5|11145.5|21
1661248200000|2022-08-23 09:50:00|11147.9|11145.9|11147.1|11145.1|11149|11147|11146.7|11144.7|102
1661248500000|2022-08-23 09:55:00|11147.5|11145.5|11147.5|11145.5|11149|11147|11146.7|11144.7|40
1661248800000|2022-08-23 10:00:00|11147.1|11145.1|11145.9|11143.9|11148.3|11146.3|11145.9|11143.9|58
1661249100000|2022-08-23 10:05:00|11146.7|11144.7|11145.1|11143.1|11147.1|11145.1|11145.1|11143.1|97
1661249400000|2022-08-23 10:10:00|11145.5|11143.5|11144|11142|11145.5|11143.5|11143.2|11141.2|243
1661249700000|2022-08-23 10:15:00|11144.4|11142.4|11145.1|11143.1|11146.7|11144.7|11144|11142|76
1661250000000|2022-08-23 10:20:00|11145.5|11143.5|11141.2|11139.2|11145.9|11143.9|11141.2|11139.2|180
1661250300000|2022-08-23 10:25:00|11141.6|11139.6|11143.2|11141.2|11143.6|11141.6|11140.5|11138.5|397
1661250600000|2022-08-23 10:30:00|11143.6|11141.6|11144.4|11142.4|11145.1|11143.1|11143.2|11141.2|33
1661250900000|2022-08-23 10:35:00|11144|11142|11145.9|11143.9|11146.7|11144.7|11143.6|11141.6|54
1661251200000|2022-08-23 10:40:00|11145.5|11143.5|11144.4|11142.4|11146.7|11144.7|11144.4|11142.4|98
1661251500000|2022-08-23 10:45:00|11144.8|11142.8|11145.5|11143.5|11145.9|11143.9|11144.4|11142.4|59
1661251800000|2022-08-23 10:50:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|96
1661252100000|2022-08-23 10:55:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144|11142|61
1661252400000|2022-08-23 11:00:00|11144.8|11142.8|11145.1|11143.1|11145.5|11143.5|11143.6|11141.6|409
1661252700000|2022-08-23 11:05:00|11145.5|11143.5|11145.9|11143.9|11147.5|11145.5|11145.5|11143.5|509
1661253000000|2022-08-23 11:10:00|11146.3|11144.3|11144.4|11142.4|11146.7|11144.7|11144.4|11142.4|90
1661253300000|2022-08-23 11:15:00|11143.6|11141.6|11144|11142|11145.1|11143.1|11143.6|11141.6|106
1661253600000|2022-08-23 11:20:00|11144.4|11142.4|11143.6|11141.6|11147.1|11145.1|11143.6|11141.6|162
1661253900000|2022-08-23 11:25:00|11144|11142|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|99
1661254200000|2022-08-23 11:30:00|11145.1|11143.1|11140.8|11138.8|11145.5|11143.5|11140.5|11138.5|3751
1661254500000|2022-08-23 11:35:00|11141.2|11139.2|11146.7|11144.7|11146.7|11144.7|11140.5|11138.5|587
1661254800000|2022-08-23 11:40:00|11147.1|11145.1|11146.3|11144.3|11147.9|11145.9|11144.4|11142.4|2587
1661255100000|2022-08-23 11:45:00|11145.9|11143.9|11149.8|11147.8|11150.6|11148.6|11144.8|11142.8|11592
1661255400000|2022-08-23 11:50:00|11149|11147|11145.1|11143.1|11149.8|11147.8|11144|11142|2641
1661255700000|2022-08-23 11:55:00|11145.9|11143.9|11146.7|11144.7|11147.5|11145.5|11143.2|11141.2|2546
1661256000000|2022-08-23 12:00:00|11147.1|11145.1|11147.5|11145.5|11149.4|11147.4|11146.7|11144.7|91
1661256300000|2022-08-23 12:05:00|11148.3|11146.3|11147.9|11145.9|11149|11147|11146.7|11144.7|371
1661256600000|2022-08-23 12:10:00|11148.3|11146.3|11145.1|11143.1|11148.3|11146.3|11144.4|11142.4|288
1661256900000|2022-08-23 12:15:00|11145.5|11143.5|11141.6|11139.6|11145.9|11143.9|11138.9|11136.9|970
1661257200000|2022-08-23 12:20:00|11142|11140|11135.8|11133.8|11142.8|11140.8|11132.6|11130.6|6206
1661257500000|2022-08-23 12:25:00|11135|11133|11135|11133|11137.3|11135.3|11132.6|11130.6|1904
1661257800000|2022-08-23 12:30:00|11135.4|11133.4|11132.6|11130.6|11135.4|11133.4|11129.5|11127.5|913
1661258100000|2022-08-23 12:35:00|11133|11131|11136.2|11134.2|11136.2|11134.2|11131.1|11129.1|4311
1661258400000|2022-08-23 12:40:00|11135.8|11133.8|11138.9|11136.9|11142.8|11140.8|11135|11133|588
1661258700000|2022-08-23 12:45:00|11139.7|11137.7|11140.1|11138.1|11140.5|11138.5|11137.3|11135.3|2498
1661259000000|2022-08-23 12:50:00|11139.7|11137.7|11142|11140|11143.2|11141.2|11138.1|11136.1|7027
1661259300000|2022-08-23 12:55:00|11141.6|11139.6|11134.6|11132.6|11141.6|11139.6|11134.2|11132.2|2163
1661259600000|2022-08-23 13:00:00|11134.2|11132.2|11131.1|11129.1|11135.8|11133.8|11130.3|11128.3|576
1661259900000|2022-08-23 13:05:00|11130.7|11128.7|11132.6|11130.6|11133.4|11131.4|11130.7|11128.7|1891
1661260200000|2022-08-23 13:10:00|11131.9|11129.9|11136.2|11134.2|11136.5|11134.5|11131.1|11129.1|3107
1661260500000|2022-08-23 13:15:00|11135.8|11133.8|11137.7|11135.7|11138.5|11136.5|11132.6|11130.6|680
1661260800000|2022-08-23 13:20:00|11138.1|11136.1|11138.1|11136.1|11138.5|11136.5|11135.8|11133.8|26982
1661261100000|2022-08-23 13:25:00|11137.7|11135.7|11138.1|11136.1|11138.9|11136.9|11134.6|11132.6|13161
1661261400000|2022-08-23 13:30:00|11138.5|11136.5|11133.4|11131.4|11138.5|11136.5|11133|11131|285
1661261700000|2022-08-23 13:35:00|11132.6|11130.6|11130.3|11128.3|11133.8|11131.8|11130.3|11128.3|8756
1661262000000|2022-08-23 13:40:00|11130.7|11128.7|11130.3|11128.3|11132.6|11130.6|11129.5|11127.5|1059
1661262300000|2022-08-23 13:45:00|11138.1|11136.1|11154.5|11152.5|11160.4|11158.4|11138.1|11136.1|4045
1661262600000|2022-08-23 13:50:00|11154.1|11152.1|11151.4|11149.4|11157.6|11155.6|11147.5|11145.5|992
1661262900000|2022-08-23 13:55:00|11151.8|11149.8|11152.6|11150.6|11158.8|11156.8|11150.6|11148.6|3831
1661263200000|2022-08-23 14:00:00|11153|11151|11169.4|11167.4|11170.9|11168.9|11153|11151|6781
1661263500000|2022-08-23 14:05:00|11169|11167|11178.3|11176.3|11179.5|11177.5|11167.8|11165.8|7170
1661263800000|2022-08-23 14:10:00|11178|11176|11181.9|11179.9|11182.6|11180.6|11175.6|11173.6|7985
1661264100000|2022-08-23 14:15:00|11182.3|11180.3|11175.6|11173.6|11182.6|11180.6|11175.6|11173.6|1741
1661264400000|2022-08-23 14:20:00|11176|11174|11170.5|11168.5|11176.4|11174.4|11169.4|11167.4|1125
1661264700000|2022-08-23 14:25:00|11170.1|11168.1|11165.5|11163.5|11170.9|11168.9|11165.5|11163.5|582
1661265000000|2022-08-23 14:30:00|11166.2|11164.2|11172.5|11170.5|11172.9|11170.9|11165.8|11163.8|2456
1661265300000|2022-08-23 14:35:00|11171.7|11169.7|11170.1|11168.1|11172.5|11170.5|11163.9|11161.9|3364
1661265600000|2022-08-23 14:40:00|11169.8|11167.8|11170.5|11168.5|11171.7|11169.7|11166.6|11164.6|787
1661265900000|2022-08-23 14:45:00|11170.1|11168.1|11172.9|11170.9|11172.9|11170.9|11168.6|11166.6|6468
1661266200000|2022-08-23 14:50:00|11172.5|11170.5|11169.4|11167.4|11173.3|11171.3|11169.4|11167.4|841
1661266500000|2022-08-23 14:55:00|11170.1|11168.1|11168.6|11166.6|11172.5|11170.5|11167.8|11165.8|966
1661266800000|2022-08-23 15:00:00|11169|11167|11174|11172|11174.8|11172.8|11167.8|11165.8|3725
1661267100000|2022-08-23 15:05:00|11173.3|11171.3|11174.8|11172.8|11175.6|11173.6|11170.9|11168.9|2734
1661267400000|2022-08-23 15:10:00|11175.6|11173.6|11175.6|11173.6|11178.7|11176.7|11174.8|11172.8|4793
1661267700000|2022-08-23 15:15:00|11176|11174|11177.2|11175.2|11179.5|11177.5|11175.6|11173.6|12749
1661268000000|2022-08-23 15:20:00|11176.4|11174.4|11177.2|11175.2|11178|11176|11176|11174|6881
1661268300000|2022-08-23 15:25:00|11178|11176|11174|11172|11178|11176|11174|11172|4625
1661268600000|2022-08-23 15:30:00|11174.4|11172.4|11172.5|11170.5|11176.4|11174.4|11172.5|11170.5|853
1661268900000|2022-08-23 15:35:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11171.7|11169.7|489
1661269200000|2022-08-23 15:40:00|11173.7|11171.7|11169.4|11167.4|11173.7|11171.7|11168.6|11166.6|976
1661269500000|2022-08-23 15:45:00|11169.8|11167.8|11172.5|11170.5|11172.5|11170.5|11169.4|11167.4|1048
1661269800000|2022-08-23 15:50:00|11172.1|11170.1|11170.1|11168.1|11172.1|11170.1|11170.1|11168.1|415
1661270100000|2022-08-23 15:55:00|11170.5|11168.5|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|276
1661270400000|2022-08-23 16:00:00|11170.9|11168.9|11170.5|11168.5|11171.7|11169.7|11170.1|11168.1|6500
1661270700000|2022-08-23 16:05:00|11170.1|11168.1|11168.6|11166.6|11170.9|11168.9|11167.8|11165.8|3278
1661271000000|2022-08-23 16:10:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|710
1661271300000|2022-08-23 16:15:00|11169|11167|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|349
1661271600000|2022-08-23 16:20:00|11168.2|11166.2|11169.4|11167.4|11169.4|11167.4|11167|11165|764
1661271900000|2022-08-23 16:25:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11167.4|11165.4|9252
1661272200000|2022-08-23 16:30:00|11170.5|11168.5|11167.8|11165.8|11170.9|11168.9|11167.8|11165.8|6139
1661272500000|2022-08-23 16:35:00|11168.2|11166.2|11168.6|11166.6|11168.6|11166.6|11167|11165|171
1661272800000|2022-08-23 16:40:00|11168.2|11166.2|11166.2|11164.2|11169.4|11167.4|11166.2|11164.2|1000
1661273100000|2022-08-23 16:45:00|11166.6|11164.6|11165.5|11163.5|11166.6|11164.6|11164.7|11162.7|1337
1661273400000|2022-08-23 16:50:00|11165.1|11163.1|11161.5|11159.5|11165.1|11163.1|11161.5|11159.5|1018
1661273700000|2022-08-23 16:55:00|11161.9|11159.9|11160.8|11158.8|11162.3|11160.3|11160.8|11158.8|627
1661274000000|2022-08-23 17:00:00|11161.5|11159.5|11158.4|11156.4|11161.5|11159.5|11156.1|11154.1|414
1661274300000|2022-08-23 17:05:00|11157.6|11155.6|11156.1|11154.1|11160|11158|11154.5|11152.5|1076
1661274600000|2022-08-23 17:10:00|11155.3|11153.3|11154.9|11152.9|11156.1|11154.1|11153.7|11151.7|1116
1661274900000|2022-08-23 17:15:00|11154.5|11152.5|11153.7|11151.7|11156.1|11154.1|11153|11151|403
1661275200000|2022-08-23 17:20:00|11154.5|11152.5|11150.6|11148.6|11154.5|11152.5|11150.6|11148.6|767
1661275500000|2022-08-23 17:25:00|11149.8|11147.8|11146.3|11144.3|11151|11149|11145.9|11143.9|27029
1661275800000|2022-08-23 17:30:00|11145.9|11143.9|11145.9|11143.9|11147.1|11145.1|11145.1|11143.1|746
1661276100000|2022-08-23 17:35:00|11145.1|11143.1|11145.1|11143.1|11147.5|11145.5|11145.1|11143.1|1306
1661276400000|2022-08-23 17:40:00|11144.8|11142.8|11145.1|11143.1|11146.7|11144.7|11144.4|11142.4|115705
1661276700000|2022-08-23 17:45:00|11145.9|11143.9|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|1893
1661277000000|2022-08-23 17:50:00|11147.5|11145.5|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|11373
1661277300000|2022-08-23 17:55:00|11145.1|11143.1|11143.6|11141.6|11145.5|11143.5|11142.8|11140.8|13873
1661277600000|2022-08-23 18:00:00|11144|11142|11146.7|11144.7|11146.7|11144.7|11144|11142|4612
1661277900000|2022-08-23 18:05:00|11146.3|11144.3|11148.3|11146.3|11148.3|11146.3|11145.1|11143.1|1428
1661278200000|2022-08-23 18:10:00|11147.5|11145.5|11146.7|11144.7|11149|11147|11146.7|11144.7|1323
1661278500000|2022-08-23 18:15:00|11145.9|11143.9|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|1822
1661278800000|2022-08-23 18:20:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|8434
1661279100000|2022-08-23 18:25:00|11145.9|11143.9|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|289
1661279400000|2022-08-23 18:30:00|11143.2|11141.2|11141.2|11139.2|11143.6|11141.6|11140.5|11138.5|409
1661279700000|2022-08-23 18:35:00|11140.5|11138.5|11142.8|11140.8|11143.6|11141.6|11140.5|11138.5|6301
1661280000000|2022-08-23 18:40:00|11142|11140|11142|11140|11143.6|11141.6|11141.2|11139.2|17145
1661280300000|2022-08-23 18:45:00|11142.4|11140.4|11144.4|11142.4|11145.5|11143.5|11142|11140|3883
1661280600000|2022-08-23 18:50:00|11144|11142|11143.6|11141.6|11144.4|11142.4|11142|11140|1275
1661280900000|2022-08-23 18:55:00|11143.2|11141.2|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|1920
1661281200000|2022-08-23 19:00:00|11144.8|11142.8|11145.9|11143.9|11145.9|11143.9|11144.4|11142.4|2591
1661281500000|2022-08-23 19:05:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|958
1661281800000|2022-08-23 19:10:00|11144.4|11142.4|11145.9|11143.9|11146.7|11144.7|11144.4|11142.4|909
1661282100000|2022-08-23 19:15:00|11146.3|11144.3|11145.5|11143.5|11146.7|11144.7|11145.1|11143.1|1207
1661282400000|2022-08-23 19:20:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|713
1661282700000|2022-08-23 19:25:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|139
1661283000000|2022-08-23 19:30:00|11145.5|11143.5|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|413
1661283300000|2022-08-23 19:35:00|11146.7|11144.7|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|528
1661283600000|2022-08-23 19:40:00|11145.5|11143.5|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|1807
1661283900000|2022-08-23 19:45:00|11144.8|11142.8|11143.6|11141.6|11145.9|11143.9|11142|11140|5445
1661284200000|2022-08-23 19:50:00|11144.4|11142.4|11142.8|11140.8|11144.8|11142.8|11142.8|11140.8|2114
1661284500000|2022-08-23 19:55:00|11143.6|11141.6|11141.2|11139.2|11145.1|11143.1|11140.8|11138.8|1306
1661284800000|2022-08-23 20:00:00|11140.8|11138.8|11142.8|11140.8|11143.2|11141.2|11140.8|11138.8|1094
1661285100000|2022-08-23 20:05:00|11143.2|11141.2|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|204
1661285400000|2022-08-23 20:10:00|11144|11142|11144|11142|11144.4|11142.4|11143.2|11141.2|1271
1661285700000|2022-08-23 20:15:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|24908
1661286000000|2022-08-23 20:20:00|11142.4|11140.4|11144.4|11142.4|11144.4|11142.4|11142.4|11140.4|1745
1661286300000|2022-08-23 20:25:00|11144.8|11142.8|11144|11142|11145.1|11143.1|11143.6|11141.6|166
1661286600000|2022-08-23 20:30:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144|11142|202
1661286900000|2022-08-23 20:35:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|8
1661287200000|2022-08-23 20:40:00|11143.6|11141.6|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|1164
1661287500000|2022-08-23 20:45:00|11144|11142|11145.1|11143.1|11145.5|11143.5|11143.6|11141.6|95
1661287800000|2022-08-23 20:50:00|11145.5|11143.5|11146.7|11144.7|11146.7|11144.7|11145.1|11143.1|354
1661288100000|2022-08-23 20:55:00|11146.3|11144.3|11148.3|11146.3|11149|11147|11146.3|11144.3|197
1661292000000|2022-08-23 22:00:00|11151.4|11149.4|11150.2|11148.2|11151.4|11149.4|11148.7|11146.7|243
1661292300000|2022-08-23 22:05:00|11149.8|11147.8|11150.2|11148.2|11150.2|11148.2|11149.8|11147.8|4
1661292600000|2022-08-23 22:10:00|11150.6|11148.6|11149.8|11147.8|11150.6|11148.6|11149.8|11147.8|1
1661292900000|2022-08-23 22:15:00|11150.2|11148.2|11149.8|11147.8|11150.2|11148.2|11149.8|11147.8|10
1661293200000|2022-08-23 22:20:00|11149.4|11147.4|11149.8|11147.8|11149.8|11147.8|11148.7|11146.7|12
1661293500000|2022-08-23 22:25:00|11150.2|11148.2|11150.2|11148.2|11150.2|11148.2|11150.2|11148.2|8
1661293800000|2022-08-23 22:30:00|11149.8|11147.8|11149.4|11147.4|11149.8|11147.8|11149|11147|5
1661294100000|2022-08-23 22:35:00|11149.8|11147.8|11150.2|11148.2|11150.6|11148.6|11149.8|11147.8|20
1661294400000|2022-08-23 22:40:00|11150.6|11148.6|11150.2|11148.2|11150.6|11148.6|11150.2|11148.2|0
1661294700000|2022-08-23 22:45:00|11149.8|11147.8|11151|11149|11151|11149|11149.8|11147.8|21
1661295000000|2022-08-23 22:50:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|215
1661295300000|2022-08-23 22:55:00|11151|11149|11151.4|11149.4|11151.4|11149.4|11151|11149|43
1661295600000|2022-08-23 23:00:00|11152.2|11150.2|11151|11149|11152.2|11150.2|11150.6|11148.6|51
1661295900000|2022-08-23 23:05:00|11150.6|11148.6|11149.4|11147.4|11150.6|11148.6|11149|11147|16
1661296200000|2022-08-23 23:10:00|11149|11147|11148.7|11146.7|11149.8|11147.8|11148.3|11146.3|37
1661296500000|2022-08-23 23:15:00|11149|11147|11147.1|11145.1|11149|11147|11146.7|11144.7|57
1661296800000|2022-08-23 23:20:00|11147.5|11145.5|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|4
1661297100000|2022-08-23 23:25:00|11150.2|11148.2|11149.8|11147.8|11150.6|11148.6|11149|11147|38
1661297400000|2022-08-23 23:30:00|11149.4|11147.4|11149|11147|11149.8|11147.8|11148.7|11146.7|20
1661297700000|2022-08-23 23:35:00|||||||||16
1661298000000|2022-08-23 23:40:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|15
1661298300000|2022-08-23 23:45:00|11149|11147|11147.5|11145.5|11149|11147|11147.5|11145.5|46
1661298600000|2022-08-23 23:50:00|11148.3|11146.3|11149|11147|11149|11147|11148.3|11146.3|24
1661298900000|2022-08-23 23:55:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11147.5|11145.5|15
1661299200000|2022-08-24 00:00:00|11147.9|11145.9|11151|11149|11151.4|11149.4|11147.5|11145.5|52
1661299500000|2022-08-24 00:05:00|11150.6|11148.6|11151.8|11149.8|11151.8|11149.8|11149.8|11147.8|26
1661299800000|2022-08-24 00:10:00|11151.4|11149.4|11151.4|11149.4|11152.2|11150.2|11150.6|11148.6|6
1661300100000|2022-08-24 00:15:00|11151|11149|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|47
1661300400000|2022-08-24 00:20:00|11149.4|11147.4|11147.9|11145.9|11149.8|11147.8|11146.7|11144.7|29
1661300700000|2022-08-24 00:25:00|11148.3|11146.3|11147.5|11145.5|11148.7|11146.7|11147.5|11145.5|29
1661301000000|2022-08-24 00:30:00|11147.9|11145.9|11149.8|11147.8|11149.8|11147.8|11147.9|11145.9|403
1661301300000|2022-08-24 00:35:00|11149.4|11147.4|11149|11147|11149.4|11147.4|11148.3|11146.3|39
1661301600000|2022-08-24 00:40:00|11148.7|11146.7|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|45
1661301900000|2022-08-24 00:45:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|36
1661302200000|2022-08-24 00:50:00|11148.7|11146.7|11148.3|11146.3|11149|11147|11148.3|11146.3|127
1661302500000|2022-08-24 00:55:00|11148.7|11146.7|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|29
1661302800000|2022-08-24 01:00:00|11149.4|11147.4|11147.5|11145.5|11149.8|11147.8|11146.7|11144.7|74
1661303100000|2022-08-24 01:05:00|11146.7|11144.7|11149|11147|11149|11147|11146.7|11144.7|400
1661303400000|2022-08-24 01:10:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11149|11147|373
1661303700000|2022-08-24 01:15:00|11148.7|11146.7|11148.3|11146.3|11149|11147|11148.3|11146.3|16
1661304000000|2022-08-24 01:20:00|11147.9|11145.9|11149.8|11147.8|11150.6|11148.6|11147.5|11145.5|13
1661304300000|2022-08-24 01:25:00|11150.2|11148.2|11150.6|11148.6|11151|11149|11149.8|11147.8|1235
1661304600000|2022-08-24 01:30:00|11150.2|11148.2|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|46
1661304900000|2022-08-24 01:35:00|11151|11149|11150.6|11148.6|11151.4|11149.4|11149.8|11147.8|15
1661305200000|2022-08-24 01:40:00|11149.8|11147.8|11149.4|11147.4|11150.6|11148.6|11148.3|11146.3|72
1661305500000|2022-08-24 01:45:00|11149.8|11147.8|11151.4|11149.4|11151.4|11149.4|11149.4|11147.4|14
1661305800000|2022-08-24 01:50:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|343
1661306100000|2022-08-24 01:55:00|11153|11151|11153|11151|11153.7|11151.7|11151.4|11149.4|69
1661306400000|2022-08-24 02:00:00|11152.6|11150.6|11154.5|11152.5|11154.5|11152.5|11152.2|11150.2|114
1661306700000|2022-08-24 02:05:00|11154.9|11152.9|11153.7|11151.7|11156.1|11154.1|11153.7|11151.7|77
1661307000000|2022-08-24 02:10:00|11153.3|11151.3|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|51
1661307300000|2022-08-24 02:15:00|11153|11151|11153.3|11151.3|11153.7|11151.7|11153|11151|12
1661307600000|2022-08-24 02:20:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153.3|11151.3|41
1661307900000|2022-08-24 02:25:00|11153.7|11151.7|11153|11151|11153.7|11151.7|11153|11151|33
1661308200000|2022-08-24 02:30:00|11152.2|11150.2|11153|11151|11153|11151|11151.8|11149.8|8
1661308500000|2022-08-24 02:35:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11151.8|11149.8|825
1661308800000|2022-08-24 02:40:00|11151.8|11149.8|11153|11151|11153|11151|11151.8|11149.8|14
1661309100000|2022-08-24 02:45:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11151.4|11149.4|382
1661309400000|2022-08-24 02:50:00|11152.6|11150.6|11152.2|11150.2|11153.7|11151.7|11152.2|11150.2|8
1661309700000|2022-08-24 02:55:00|11152.6|11150.6|11153|11151|11153|11151|11152.2|11150.2|4
1661310000000|2022-08-24 03:00:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11152.2|11150.2|8
1661310300000|2022-08-24 03:05:00|11153|11151|11151.4|11149.4|11153|11151|11151.4|11149.4|75
1661310600000|2022-08-24 03:10:00|11152.2|11150.2|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|217
1661310900000|2022-08-24 03:15:00|11151.8|11149.8|11151.8|11149.8|11152.2|11150.2|11151.4|11149.4|47
1661311200000|2022-08-24 03:20:00|11152.2|11150.2|11152.2|11150.2|11153|11151|11151.8|11149.8|73
1661311500000|2022-08-24 03:25:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|38
1661311800000|2022-08-24 03:30:00|11153|11151|11153|11151|11153.3|11151.3|11153|11151|54
1661312100000|2022-08-24 03:35:00|11153.3|11151.3|11153|11151|11153.3|11151.3|11153|11151|1
1661312400000|2022-08-24 03:40:00|11152.6|11150.6|11152.2|11150.2|11152.6|11150.6|11151.8|11149.8|86
1661312700000|2022-08-24 03:45:00|11151.8|11149.8|11153.3|11151.3|11153.3|11151.3|11151.4|11149.4|68
1661313000000|2022-08-24 03:50:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11153|11151|7
1661313300000|2022-08-24 03:55:00|11154.5|11152.5|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|13
1661313600000|2022-08-24 04:00:00|11155.7|11153.7|11155.3|11153.3|11155.7|11153.7|11154.9|11152.9|7
1661313900000|2022-08-24 04:05:00|11156.1|11154.1|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|586
1661314200000|2022-08-24 04:10:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|177
1661314500000|2022-08-24 04:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|24
1661314800000|2022-08-24 04:20:00|11154.1|11152.1|11154.5|11152.5|11154.9|11152.9|11154.1|11152.1|28
1661315100000|2022-08-24 04:25:00|11155.3|11153.3|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|187
1661315400000|2022-08-24 04:30:00|11156.9|11154.9|11155.7|11153.7|11156.9|11154.9|11155.3|11153.3|23
1661315700000|2022-08-24 04:35:00|11156.1|11154.1|11155.7|11153.7|11156.1|11154.1|11155.3|11153.3|19
1661316000000|2022-08-24 04:40:00|11156.1|11154.1|11155.7|11153.7|11156.1|11154.1|11155.3|11153.3|58
1661316300000|2022-08-24 04:45:00|11156.1|11154.1|11155.7|11153.7|11156.1|11154.1|11155.3|11153.3|4
1661316600000|2022-08-24 04:50:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|231
1661316900000|2022-08-24 04:55:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|11
1661317200000|2022-08-24 05:00:00|11154.9|11152.9|11156.1|11154.1|11156.1|11154.1|11154.9|11152.9|1416
1661317500000|2022-08-24 05:05:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|66
1661317800000|2022-08-24 05:10:00|||||||||50
1661318100000|2022-08-24 05:15:00|11158.8|11156.8|11158.4|11156.4|11158.8|11156.8|11158.4|11156.4|3
1661318400000|2022-08-24 05:20:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|73
1661318700000|2022-08-24 05:25:00|11158.8|11156.8|11158|11156|11159.2|11157.2|11158|11156|66
1661319000000|2022-08-24 05:30:00|11157.6|11155.6|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|135
1661319300000|2022-08-24 05:35:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|86
1661319600000|2022-08-24 05:40:00|11157.3|11155.3|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|90
1661319900000|2022-08-24 05:45:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|1679
1661320200000|2022-08-24 05:50:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|298
1661320500000|2022-08-24 05:55:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|6
1661320800000|2022-08-24 06:00:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|583
1661321100000|2022-08-24 06:05:00|11156.1|11154.1|11153.7|11151.7|11156.1|11154.1|11153.7|11151.7|151
1661321400000|2022-08-24 06:10:00|11154.1|11152.1|11155.3|11153.3|11156.9|11154.9|11153|11151|221
1661321700000|2022-08-24 06:15:00|11155.7|11153.7|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|3
1661322000000|2022-08-24 06:20:00|11154.5|11152.5|11153|11151|11155.3|11153.3|11153|11151|323
1661322300000|2022-08-24 06:25:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11150.6|11148.6|198
1661322600000|2022-08-24 06:30:00|11151|11149|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|240
1661322900000|2022-08-24 06:35:00|11150.2|11148.2|11151.4|11149.4|11152.2|11150.2|11147.9|11145.9|203
1661323200000|2022-08-24 06:40:00|11151.8|11149.8|11150.6|11148.6|11151.8|11149.8|11149|11147|1074
1661323500000|2022-08-24 06:45:00|11151|11149|11149.8|11147.8|11152.2|11150.2|11149.8|11147.8|3768
1661323800000|2022-08-24 06:50:00|11149|11147|11150.6|11148.6|11150.6|11148.6|11149|11147|165
1661324100000|2022-08-24 06:55:00|11151|11149|11149|11147|11151.8|11149.8|11149|11147|15
1661324400000|2022-08-24 07:00:00|11149.8|11147.8|11145.9|11143.9|11150.6|11148.6|11145.5|11143.5|4449
1661324700000|2022-08-24 07:05:00|11145.5|11143.5|11145.1|11143.1|11145.9|11143.9|11141.2|11139.2|290
1661325000000|2022-08-24 07:10:00|11144.8|11142.8|11145.1|11143.1|11145.9|11143.9|11142|11140|378
1661325300000|2022-08-24 07:15:00|11145.5|11143.5|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|1455
1661325600000|2022-08-24 07:20:00|11145.1|11143.1|11142|11140|11145.1|11143.1|11141.2|11139.2|1244
1661325900000|2022-08-24 07:25:00|11141.6|11139.6|11145.9|11143.9|11146.7|11144.7|11141.2|11139.2|1075
1661326200000|2022-08-24 07:30:00|11146.7|11144.7|11147.5|11145.5|11149|11147|11145.1|11143.1|554
1661326500000|2022-08-24 07:35:00|11147.1|11145.1|11148.7|11146.7|11149|11147|11145.9|11143.9|145
1661326800000|2022-08-24 07:40:00|11149|11147|11147.5|11145.5|11149|11147|11145.9|11143.9|293
1661327100000|2022-08-24 07:45:00|11147.9|11145.9|11147.9|11145.9|11149|11147|11145.9|11143.9|47
1661327400000|2022-08-24 07:50:00|11147.5|11145.5|11149|11147|11149.8|11147.8|11147.5|11145.5|46
1661327700000|2022-08-24 07:55:00|11148.3|11146.3|11151.4|11149.4|11151.8|11149.8|11147.9|11145.9|248
1661328000000|2022-08-24 08:00:00|11151|11149|11153|11151|11153.7|11151.7|11149.8|11147.8|591
1661328300000|2022-08-24 08:05:00|11153.3|11151.3|11151.4|11149.4|11153.7|11151.7|11150.6|11148.6|769
1661328600000|2022-08-24 08:10:00|11152.2|11150.2|11150.6|11148.6|11153.3|11151.3|11149.8|11147.8|183
1661328900000|2022-08-24 08:15:00|11151|11149|11154.5|11152.5|11154.5|11152.5|11149.8|11147.8|854
1661329200000|2022-08-24 08:20:00|11155.3|11153.3|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|11651
1661329500000|2022-08-24 08:25:00|11157.6|11155.6|11157.6|11155.6|11159.6|11157.6|11156.9|11154.9|2987
1661329800000|2022-08-24 08:30:00|11157.3|11155.3|11157.6|11155.6|11159.6|11157.6|11156.9|11154.9|476
1661330100000|2022-08-24 08:35:00|11156.9|11154.9|11155.3|11153.3|11157.6|11155.6|11155.3|11153.3|411
1661330400000|2022-08-24 08:40:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|2859
1661330700000|2022-08-24 08:45:00|11155.7|11153.7|11158.4|11156.4|11160|11158|11155.3|11153.3|2895
1661331000000|2022-08-24 08:50:00|11158|11156|11156.1|11154.1|11159.2|11157.2|11156.1|11154.1|485
1661331300000|2022-08-24 08:55:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|38
1661331600000|2022-08-24 09:00:00|11157.3|11155.3|11160.8|11158.8|11160.8|11158.8|11157.3|11155.3|673
1661331900000|2022-08-24 09:05:00|11161.2|11159.2|11163.1|11161.1|11163.1|11161.1|11160|11158|4519
1661332200000|2022-08-24 09:10:00|11163.5|11161.5|11165.5|11163.5|11165.5|11163.5|11163.5|11161.5|913
1661332500000|2022-08-24 09:15:00|11164.7|11162.7|11160.8|11158.8|11165.5|11163.5|11160.8|11158.8|554
1661332800000|2022-08-24 09:20:00|11160.4|11158.4|11159.2|11157.2|11160.8|11158.8|11158|11156|462
1661333100000|2022-08-24 09:25:00|11158.8|11156.8|11155.3|11153.3|11159.2|11157.2|11155.3|11153.3|1831
1661333400000|2022-08-24 09:30:00|11155.7|11153.7|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|485
1661333700000|2022-08-24 09:35:00|11156.1|11154.1|11155.3|11153.3|11156.5|11154.5|11153.7|11151.7|6000
1661334000000|2022-08-24 09:40:00|11154.9|11152.9|11153.7|11151.7|11155.7|11153.7|11153.7|11151.7|161
1661334300000|2022-08-24 09:45:00|11153|11151|11152.2|11150.2|11153.7|11151.7|11152.2|11150.2|1261
1661334600000|2022-08-24 09:50:00|11151.4|11149.4|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|151
1661334900000|2022-08-24 09:55:00|11153.3|11151.3|11152.6|11150.6|11153.7|11151.7|11151.4|11149.4|114
1661335200000|2022-08-24 10:00:00|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|42
1661335500000|2022-08-24 10:05:00|11151.8|11149.8|11153|11151|11153.7|11151.7|11150.6|11148.6|227
1661335800000|2022-08-24 10:10:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|697
1661336100000|2022-08-24 10:15:00|11153.3|11151.3|11153.7|11151.7|11154.5|11152.5|11153|11151|81
1661336400000|2022-08-24 10:20:00|11154.1|11152.1|11153|11151|11154.5|11152.5|11153|11151|258
1661336700000|2022-08-24 10:25:00|11153.3|11151.3|11153|11151|11153.7|11151.7|11152.2|11150.2|882
1661337000000|2022-08-24 10:30:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11150.6|11148.6|169
1661337300000|2022-08-24 10:35:00|11152.6|11150.6|11149.8|11147.8|11152.6|11150.6|11149|11147|376
1661337600000|2022-08-24 10:40:00|11149|11147|11152.2|11150.2|11153.7|11151.7|11148.7|11146.7|684
1661337900000|2022-08-24 10:45:00|11151.4|11149.4|11147.5|11145.5|11151.4|11149.4|11147.5|11145.5|726
1661338200000|2022-08-24 10:50:00|11147.9|11145.9|11148.3|11146.3|11149.8|11147.8|11146.7|11144.7|71
1661338500000|2022-08-24 10:55:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11146.7|11144.7|125
1661338800000|2022-08-24 11:00:00|11147.1|11145.1|11148.3|11146.3|11149.8|11147.8|11146.7|11144.7|255
1661339100000|2022-08-24 11:05:00|11148.7|11146.7|11150.6|11148.6|11151.4|11149.4|11148.3|11146.3|1074
1661339400000|2022-08-24 11:10:00|11150.2|11148.2|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|124
1661339700000|2022-08-24 11:15:00|11150.6|11148.6|11146.7|11144.7|11150.6|11148.6|11145.1|11143.1|4279
1661340000000|2022-08-24 11:20:00|11147.1|11145.1|11145.1|11143.1|11147.5|11145.5|11145.1|11143.1|137
1661340300000|2022-08-24 11:25:00|11144.8|11142.8|11145.5|11143.5|11147.5|11145.5|11144.8|11142.8|206
1661340600000|2022-08-24 11:30:00|11145.1|11143.1|11142|11140|11146.7|11144.7|11141.2|11139.2|52074
1661340900000|2022-08-24 11:35:00|11141.2|11139.2|11143.6|11141.6|11144.4|11142.4|11140.5|11138.5|1772
1661341200000|2022-08-24 11:40:00|11143.2|11141.2|11143.6|11141.6|11144|11142|11142|11140|56
1661341500000|2022-08-24 11:45:00|11142.8|11140.8|11141.6|11139.6|11142.8|11140.8|11139.7|11137.7|10168
1661341800000|2022-08-24 11:50:00|11142|11140|11145.1|11143.1|11145.1|11143.1|11141.2|11139.2|210
1661342100000|2022-08-24 11:55:00|11144.8|11142.8|11146.7|11144.7|11146.7|11144.7|11144.8|11142.8|192
1661342400000|2022-08-24 12:00:00|11145.9|11143.9|11154.5|11152.5|11155.3|11153.3|11145.9|11143.9|63745
1661342700000|2022-08-24 12:05:00|11155.3|11153.3|11151.4|11149.4|11156.1|11154.1|11151.4|11149.4|2726
1661343000000|2022-08-24 12:10:00|11151.8|11149.8|11152.2|11150.2|11152.2|11150.2|11149|11147|1594
1661343300000|2022-08-24 12:15:00|11151.4|11149.4|11149|11147|11153.7|11151.7|11148.3|11146.3|556
1661343600000|2022-08-24 12:20:00|11149.4|11147.4|11141.6|11139.6|11149.4|11147.4|11140.5|11138.5|320
1661343900000|2022-08-24 12:25:00|11142|11140|11144.4|11142.4|11145.9|11143.9|11141.2|11139.2|606
1661344200000|2022-08-24 12:30:00|11142.4|11140.4|11143.2|11141.2|11146.3|11144.3|11139.3|11137.3|657
1661344500000|2022-08-24 12:35:00|11142.8|11140.8|11135|11133|11143.2|11141.2|11133.8|11131.8|11409
1661344800000|2022-08-24 12:40:00|11134.2|11132.2|11132.6|11130.6|11135|11133|11128.7|11126.7|8925
1661345100000|2022-08-24 12:45:00|11133.4|11131.4|11131.9|11129.9|11133.4|11131.4|11128|11126|4975
1661345400000|2022-08-24 12:50:00|11131.5|11129.5|11134.2|11132.2|11135.8|11133.8|11129.5|11127.5|4505
1661345700000|2022-08-24 12:55:00|11135|11133|11135.8|11133.8|11139.7|11137.7|11134.2|11132.2|2402
1661346000000|2022-08-24 13:00:00|11136.2|11134.2|11131.5|11129.5|11136.5|11134.5|11129.5|11127.5|8361
1661346300000|2022-08-24 13:05:00|11131.9|11129.9|11131.1|11129.1|11133.4|11131.4|11128|11126|9027
1661346600000|2022-08-24 13:10:00|11131.9|11129.9|11125.2|11123.2|11131.9|11129.9|11124.8|11122.8|5238
1661346900000|2022-08-24 13:15:00|11125.6|11123.6|11124.8|11122.8|11128|11126|11123.3|11121.3|11130
1661347200000|2022-08-24 13:20:00|11125.6|11123.6|11124.8|11122.8|11129.5|11127.5|11123.3|11121.3|15245
1661347500000|2022-08-24 13:25:00|11125.6|11123.6|11125.6|11123.6|11128|11126|11124.8|11122.8|6474
1661347800000|2022-08-24 13:30:00|11126.4|11124.4|11128|11126|11130.3|11128.3|11125.6|11123.6|21882
1661348100000|2022-08-24 13:35:00|11128.7|11126.7|11131.1|11129.1|11132.3|11130.3|11125.6|11123.6|42309
1661348400000|2022-08-24 13:40:00|11130.3|11128.3|11129.5|11127.5|11131.1|11129.1|11127.2|11125.2|23972
1661348700000|2022-08-24 13:45:00|11130.3|11128.3|11127.2|11125.2|11131.1|11129.1|11126.4|11124.4|6571
1661349000000|2022-08-24 13:50:00|11126.4|11124.4|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|1959
1661349300000|2022-08-24 13:55:00|11128|11126|11126.4|11124.4|11129.5|11127.5|11125.6|11123.6|3332
1661349600000|2022-08-24 14:00:00|11126|11124|11125.6|11123.6|11128.7|11126.7|11124.8|11122.8|2007
1661349900000|2022-08-24 14:05:00|11126|11124|11124.8|11122.8|11127.2|11125.2|11124.8|11122.8|13649
1661350200000|2022-08-24 14:10:00|11125.6|11123.6|11129.5|11127.5|11130.3|11128.3|11125.6|11123.6|5095
1661350500000|2022-08-24 14:15:00|11129.1|11127.1|11131.9|11129.9|11132.6|11130.6|11128|11126|2259
1661350800000|2022-08-24 14:20:00|11132.6|11130.6|11131.9|11129.9|11135|11133|11131.1|11129.1|41070
1661351100000|2022-08-24 14:25:00|11131.1|11129.1|11126.4|11124.4|11131.1|11129.1|11124.8|11122.8|2852
1661351400000|2022-08-24 14:30:00|11126|11124|11121.7|11119.7|11126.4|11124.4|11120.9|11118.9|10359
1661351700000|2022-08-24 14:35:00|11120.9|11118.9|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|34141
1661352000000|2022-08-24 14:40:00|11120.1|11118.1|11123.3|11121.3|11123.3|11121.3|11119.4|11117.4|1062
1661352300000|2022-08-24 14:45:00|11123.7|11121.7|11121.7|11119.7|11125.6|11123.6|11120.1|11118.1|4167
1661352600000|2022-08-24 14:50:00|11120.9|11118.9|11117.8|11115.8|11121.7|11119.7|11116.2|11114.2|1067
1661352900000|2022-08-24 14:55:00|11118.2|11116.2|11119.4|11117.4|11120.1|11118.1|11116.2|11114.2|14148
1661353200000|2022-08-24 15:00:00|11119|11117|11121.7|11119.7|11122.5|11120.5|11117.8|11115.8|3903
1661353500000|2022-08-24 15:05:00|11122.5|11120.5|11124.8|11122.8|11124.8|11122.8|11122.5|11120.5|3758
1661353800000|2022-08-24 15:10:00|11125.6|11123.6|11126.4|11124.4|11128|11126|11124.8|11122.8|28811
1661354100000|2022-08-24 15:15:00|11126.8|11124.8|11127.2|11125.2|11129.5|11127.5|11125.6|11123.6|2447
1661354400000|2022-08-24 15:20:00|11126.4|11124.4|11127.2|11125.2|11127.6|11125.6|11125.6|11123.6|2151
1661354700000|2022-08-24 15:25:00|11126.8|11124.8|11126.4|11124.4|11127.2|11125.2|11126.4|11124.4|9101
1661355000000|2022-08-24 15:30:00|11126|11124|11123.3|11121.3|11126.4|11124.4|11123.3|11121.3|3078
1661355300000|2022-08-24 15:35:00|11122.5|11120.5|11124|11122|11124.8|11122.8|11122.5|11120.5|1410
1661355600000|2022-08-24 15:40:00|11123.7|11121.7|11121.7|11119.7|11124|11122|11121.7|11119.7|4301
1661355900000|2022-08-24 15:45:00|11122.1|11120.1|11120.1|11118.1|11122.5|11120.5|11119.8|11117.8|2788
1661356200000|2022-08-24 15:50:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11117|11115|5362
1661356500000|2022-08-24 15:55:00|11119|11117|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|6711
1661356800000|2022-08-24 16:00:00|11117|11115|11116.2|11114.2|11118.6|11116.6|11116.2|11114.2|8485
1661357100000|2022-08-24 16:05:00|11116.6|11114.6|11117.8|11115.8|11119.4|11117.4|11116.6|11114.6|713
1661357400000|2022-08-24 16:10:00|11117.4|11115.4|11120.1|11118.1|11120.9|11118.9|11117|11115|11960
1661357700000|2022-08-24 16:15:00|11119.4|11117.4|11122.5|11120.5|11122.5|11120.5|11119.4|11117.4|47843
1661358000000|2022-08-24 16:20:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.5|11118.5|6902
1661358300000|2022-08-24 16:25:00|11120.5|11118.5|11118.6|11116.6|11121.7|11119.7|11118.2|11116.2|6336
1661358600000|2022-08-24 16:30:00|11119.4|11117.4|11116.2|11114.2|11119.4|11117.4|11116.2|11114.2|6248
1661358900000|2022-08-24 16:35:00|11117|11115|11116.6|11114.6|11117|11115|11115.5|11113.5|1306
1661359200000|2022-08-24 16:40:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11117|11115|1823
1661359500000|2022-08-24 16:45:00|11119|11117|11118.6|11116.6|11119.4|11117.4|11117.8|11115.8|1937
1661359800000|2022-08-24 16:50:00|11119.4|11117.4|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|2921
1661360100000|2022-08-24 16:55:00|11117|11115|11115.5|11113.5|11117.8|11115.8|11114.7|11112.7|1991
1661360400000|2022-08-24 17:00:00|11115.8|11113.8|11112.3|11110.3|11115.8|11113.8|11111.2|11109.2|13030
1661360700000|2022-08-24 17:05:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11111.5|11109.5|12265
1661361000000|2022-08-24 17:10:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11111.5|11109.5|14325
1661361300000|2022-08-24 17:15:00|11114.7|11112.7|11113.9|11111.9|11116.2|11114.2|11113.9|11111.9|3015
1661361600000|2022-08-24 17:20:00|11114.3|11112.3|11114.3|11112.3|11114.7|11112.7|11113.9|11111.9|1327
1661361900000|2022-08-24 17:25:00|11113.9|11111.9|11114.7|11112.7|11117|11115|11113.9|11111.9|2765
1661362200000|2022-08-24 17:30:00|11113.9|11111.9|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|2323
1661362500000|2022-08-24 17:35:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11113.9|11111.9|3192
1661362800000|2022-08-24 17:40:00|11117|11115|11119.4|11117.4|11119.4|11117.4|11116.2|11114.2|7092
1661363100000|2022-08-24 17:45:00|11119|11117|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|3444
1661363400000|2022-08-24 17:50:00|11119|11117|11119|11117|11120.1|11118.1|11119|11117|686
1661363700000|2022-08-24 17:55:00|11119.4|11117.4|11120.9|11118.9|11120.9|11118.9|11118.6|11116.6|3424
1661364000000|2022-08-24 18:00:00|11120.5|11118.5|11120.1|11118.1|11120.5|11118.5|11119.4|11117.4|741
1661364300000|2022-08-24 18:05:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|3880
1661364600000|2022-08-24 18:10:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119|11117|1008
1661364900000|2022-08-24 18:15:00|11120.5|11118.5|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|1379
1661365200000|2022-08-24 18:20:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1709
1661365500000|2022-08-24 18:25:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|12463
1661365800000|2022-08-24 18:30:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|11165
1661366100000|2022-08-24 18:35:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11119.4|11117.4|1839
1661366400000|2022-08-24 18:40:00|11121.3|11119.3|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|2085
1661366700000|2022-08-24 18:45:00|11120.9|11118.9|11122.5|11120.5|11123.3|11121.3|11120.9|11118.9|12106
1661367000000|2022-08-24 18:50:00|11122.9|11120.9|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|2103
1661367300000|2022-08-24 18:55:00|11122.9|11120.9|11121.7|11119.7|11124|11122|11121.7|11119.7|37296
1661367600000|2022-08-24 19:00:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11119.4|11117.4|22829
1661367900000|2022-08-24 19:05:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|2350
1661368200000|2022-08-24 19:10:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|894
1661368500000|2022-08-24 19:15:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|11197
1661368800000|2022-08-24 19:20:00|11119.8|11117.8|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|771
1661369100000|2022-08-24 19:25:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11116.2|11114.2|1062
1661369400000|2022-08-24 19:30:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|5900
1661369700000|2022-08-24 19:35:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|5012
1661370000000|2022-08-24 19:40:00|11115.5|11113.5|11115.5|11113.5|11117|11115|11115.5|11113.5|1348
1661370300000|2022-08-24 19:45:00|11115.1|11113.1|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|10677
1661370600000|2022-08-24 19:50:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|3351
1661370900000|2022-08-24 19:55:00|11117|11115|11116.2|11114.2|11117|11115|11115.5|11113.5|7008
1661371200000|2022-08-24 20:00:00|11117|11115|11116.2|11114.2|11118.6|11116.6|11115.5|11113.5|5962
1661371500000|2022-08-24 20:05:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|5444
1661371800000|2022-08-24 20:10:00|11115.8|11113.8|11116.2|11114.2|11117|11115|11115.5|11113.5|5817
1661372100000|2022-08-24 20:15:00|11116.6|11114.6|11117|11115|11117.8|11115.8|11116.2|11114.2|682
1661372400000|2022-08-24 20:20:00|11116.6|11114.6|11117|11115|11117|11115|11116.2|11114.2|34539
1661372700000|2022-08-24 20:25:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|10117
1661373000000|2022-08-24 20:30:00|11117|11115|11117|11115|11117|11115|11116.2|11114.2|955
1661373300000|2022-08-24 20:35:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11116.2|11114.2|5215
1661373600000|2022-08-24 20:40:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|2177
1661373900000|2022-08-24 20:45:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|11887
1661374200000|2022-08-24 20:50:00|11118.6|11116.6|11120.9|11118.9|11120.9|11118.9|11118.6|11116.6|2707
1661374500000|2022-08-24 20:55:00|11120.5|11118.5|11118.6|11116.6|11120.5|11118.5|11117.8|11115.8|452
1661378400000|2022-08-24 22:00:00|11119.4|11117.4|11118.6|11116.6|11119.8|11117.8|11118.6|11116.6|150
1661378700000|2022-08-24 22:05:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|36
1661379000000|2022-08-24 22:10:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|44
1661379300000|2022-08-24 22:15:00|11119.8|11117.8|11119|11117|11119.8|11117.8|11118.6|11116.6|10
1661379900000|2022-08-24 22:25:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|4
1661380200000|2022-08-24 22:30:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|5
1661380500000|2022-08-24 22:35:00|11119.8|11117.8|11119.8|11117.8|11120.1|11118.1|11119.4|11117.4|15
1661380800000|2022-08-24 22:40:00|11119.4|11117.4|11119.4|11117.4|11119.8|11117.8|11119.4|11117.4|1
1661381100000|2022-08-24 22:45:00|11119.8|11117.8|11119.4|11117.4|11119.8|11117.8|11119.4|11117.4|0
1661381400000|2022-08-24 22:50:00|11119|11117|11119.4|11117.4|11119.8|11117.8|11119|11117|42
1661381700000|2022-08-24 22:55:00|11119.8|11117.8|11118.6|11116.6|11119.8|11117.8|11118.6|11116.6|6
1661382000000|2022-08-24 23:00:00|11119|11117|11119|11117|11119|11117|11118.6|11116.6|0
1661382300000|2022-08-24 23:05:00|11118.6|11116.6|11118.6|11116.6|11119|11117|11118.6|11116.6|0
1661382600000|2022-08-24 23:10:00|11119|11117|11119|11117|11119|11117|11118.6|11116.6|2
1661382900000|2022-08-24 23:15:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|0
1661383200000|2022-08-24 23:20:00|11119|11117|11119|11117|11119.4|11117.4|11119|11117|1
1661383800000|2022-08-24 23:30:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119|11117|0
1661384100000|2022-08-24 23:35:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.8|11117.8|50
1661384400000|2022-08-24 23:40:00|||||||||15
1661384700000|2022-08-24 23:45:00|||||||||91
1661385000000|2022-08-24 23:50:00|||||||||28
1661385300000|2022-08-24 23:55:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.8|11117.8|111
1661385600000|2022-08-25 00:00:00|11119.8|11117.8|11117.4|11115.4|11120.1|11118.1|11117|11115|75
1661385900000|2022-08-25 00:05:00|11117.8|11115.8|11119.8|11117.8|11119.8|11117.8|11117.8|11115.8|9
1661386200000|2022-08-25 00:10:00|11119.4|11117.4|11120.5|11118.5|11120.9|11118.9|11119.4|11117.4|165
1661386500000|2022-08-25 00:15:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11119|11117|11
1661386800000|2022-08-25 00:20:00|11119.8|11117.8|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|19
1661387100000|2022-08-25 00:25:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|100
1661387400000|2022-08-25 00:30:00|||||||||297
1661387700000|2022-08-25 00:35:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|184
1661388000000|2022-08-25 00:40:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|26
1661388300000|2022-08-25 00:45:00|11119.4|11117.4|11119.4|11117.4|11119.8|11117.8|11119.4|11117.4|136
1661388600000|2022-08-25 00:50:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|305
1661388900000|2022-08-25 00:55:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|238
1661389200000|2022-08-25 01:00:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|11
1661389500000|2022-08-25 01:05:00|11119.8|11117.8|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|234
1661389800000|2022-08-25 01:10:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|12
1661390100000|2022-08-25 01:15:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|39
1661390400000|2022-08-25 01:20:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|3
1661390700000|2022-08-25 01:25:00|11121.3|11119.3|11120.9|11118.9|11121.3|11119.3|11120.9|11118.9|10
1661391000000|2022-08-25 01:30:00|11121.7|11119.7|11122.5|11120.5|11122.5|11120.5|11121.7|11119.7|52
1661391300000|2022-08-25 01:35:00|11123.3|11121.3|11125.6|11123.6|11125.6|11123.6|11123.3|11121.3|180
1661391600000|2022-08-25 01:40:00|11125.2|11123.2|11125.6|11123.6|11125.6|11123.6|11124.8|11122.8|63
1661391900000|2022-08-25 01:45:00|11126.4|11124.4|11123.3|11121.3|11126.4|11124.4|11123.3|11121.3|139
1661392200000|2022-08-25 01:50:00|11124|11122|11123.3|11121.3|11124|11122|11122.5|11120.5|196
1661392500000|2022-08-25 01:55:00|11122.9|11120.9|11121.7|11119.7|11123.3|11121.3|11120.9|11118.9|96
1661392800000|2022-08-25 02:00:00|11122.1|11120.1|11121.7|11119.7|11122.1|11120.1|11121.7|11119.7|27
1661393100000|2022-08-25 02:05:00|11122.1|11120.1|11123.3|11121.3|11123.3|11121.3|11122.1|11120.1|57
1661393400000|2022-08-25 02:10:00|11122.5|11120.5|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|310
1661393700000|2022-08-25 02:15:00|11122.1|11120.1|11122.5|11120.5|11122.5|11120.5|11121.7|11119.7|24
1661394000000|2022-08-25 02:20:00|11121.7|11119.7|11122.5|11120.5|11123.7|11121.7|11121.7|11119.7|399
1661394300000|2022-08-25 02:25:00|11122.9|11120.9|11122.5|11120.5|11122.9|11120.9|11121.7|11119.7|36
1661394600000|2022-08-25 02:30:00|11121.7|11119.7|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|61
1661394900000|2022-08-25 02:35:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|17
1661395200000|2022-08-25 02:40:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|14
1661395500000|2022-08-25 02:45:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|24
1661395800000|2022-08-25 02:50:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|70
1661396100000|2022-08-25 02:55:00|||||||||2
1661396400000|2022-08-25 03:00:00|11120.5|11118.5|11120.1|11118.1|11120.5|11118.5|11119.4|11117.4|327
1661396700000|2022-08-25 03:05:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|52
1661397000000|2022-08-25 03:10:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|106
1661397300000|2022-08-25 03:15:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.5|11118.5|8
1661397600000|2022-08-25 03:20:00|11120.5|11118.5|11120.1|11118.1|11120.5|11118.5|11120.1|11118.1|3
1661397900000|2022-08-25 03:25:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.5|11118.5|11
1661398200000|2022-08-25 03:30:00|11120.5|11118.5|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|32
1661398500000|2022-08-25 03:35:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|99
1661398800000|2022-08-25 03:40:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|3569
1661399100000|2022-08-25 03:45:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|244
1661399400000|2022-08-25 03:50:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|351
1661399700000|2022-08-25 03:55:00|11120.5|11118.5|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|266
1661400000000|2022-08-25 04:00:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|839
1661400300000|2022-08-25 04:05:00|11120.9|11118.9|11121.3|11119.3|11121.7|11119.7|11120.1|11118.1|441
1661400600000|2022-08-25 04:10:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|4
1661400900000|2022-08-25 04:15:00|11121.7|11119.7|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|16
1661401200000|2022-08-25 04:20:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|47
1661401500000|2022-08-25 04:25:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11122.5|11120.5|138
1661401800000|2022-08-25 04:30:00|11122.9|11120.9|11124|11122|11124|11122|11122.5|11120.5|146
1661402100000|2022-08-25 04:35:00|11123.3|11121.3|11124|11122|11124|11122|11122.9|11120.9|195
1661402400000|2022-08-25 04:40:00|11123.7|11121.7|11123.3|11121.3|11124|11122|11122.5|11120.5|88
1661402700000|2022-08-25 04:45:00|11122.9|11120.9|11122.9|11120.9|11123.3|11121.3|11122.5|11120.5|15
1661403000000|2022-08-25 04:50:00|11122.5|11120.5|11124|11122|11124|11122|11122.5|11120.5|17
1661403300000|2022-08-25 04:55:00|||||||||5
1661403600000|2022-08-25 05:00:00|11124.8|11122.8|11124.8|11122.8|11125.6|11123.6|11124.4|11122.4|38
1661403900000|2022-08-25 05:05:00|11125.2|11123.2|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|436
1661404200000|2022-08-25 05:10:00|11123.7|11121.7|11121.7|11119.7|11123.7|11121.7|11121.3|11119.3|51
1661404500000|2022-08-25 05:15:00|11120.9|11118.9|11121.3|11119.3|11121.7|11119.7|11120.9|11118.9|29
1661404800000|2022-08-25 05:20:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|59
1661405100000|2022-08-25 05:25:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|1123
1661405400000|2022-08-25 05:30:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|416
1661405700000|2022-08-25 05:35:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|66
1661406000000|2022-08-25 05:40:00|11123.3|11121.3|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|160
1661406300000|2022-08-25 05:45:00|11122.1|11120.1|11122.9|11120.9|11123.3|11121.3|11121.7|11119.7|322
1661406600000|2022-08-25 05:50:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|207
1661406900000|2022-08-25 05:55:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|94
1661407200000|2022-08-25 06:00:00|11122.5|11120.5|11119.4|11117.4|11123.3|11121.3|11119.4|11117.4|174
1661407500000|2022-08-25 06:05:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|20
1661407800000|2022-08-25 06:10:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|384
1661408100000|2022-08-25 06:15:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11116.2|11114.2|1118
1661408400000|2022-08-25 06:20:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|848
1661408700000|2022-08-25 06:25:00|11121.7|11119.7|11123.3|11121.3|11124|11122|11121.7|11119.7|728
1661409000000|2022-08-25 06:30:00|11122.5|11120.5|11123.3|11121.3|11124.8|11122.8|11122.5|11120.5|3608
1661409300000|2022-08-25 06:35:00|11122.5|11120.5|11127.2|11125.2|11127.2|11125.2|11122.5|11120.5|4810
1661409600000|2022-08-25 06:40:00|11126.4|11124.4|11124.8|11122.8|11127.2|11125.2|11124.8|11122.8|1146
1661409900000|2022-08-25 06:45:00|11124|11122|11122.5|11120.5|11126.4|11124.4|11122.5|11120.5|311
1661410200000|2022-08-25 06:50:00|11122.9|11120.9|11124|11122|11124|11122|11122.5|11120.5|123
1661410500000|2022-08-25 06:55:00|11123.7|11121.7|11124|11122|11124.8|11122.8|11123.3|11121.3|3120
1661410800000|2022-08-25 07:00:00|11123.3|11121.3|11126.4|11124.4|11128|11126|11122.5|11120.5|583
1661411100000|2022-08-25 07:05:00|11126|11124|11124|11122|11126.4|11124.4|11122.5|11120.5|374
1661411400000|2022-08-25 07:10:00|11124.4|11122.4|11126.8|11124.8|11128|11126|11124|11122|726
1661411700000|2022-08-25 07:15:00|11126.4|11124.4|11128|11126|11128|11126|11125.6|11123.6|456
1661412000000|2022-08-25 07:20:00|11128.7|11126.7|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|1866
1661412300000|2022-08-25 07:25:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11128.7|11126.7|2478
1661412600000|2022-08-25 07:30:00|11130.3|11128.3|11128|11126|11131.9|11129.9|11128|11126|695
1661412900000|2022-08-25 07:35:00|11128.7|11126.7|11130.3|11128.3|11130.3|11128.3|11128|11126|1007
1661413200000|2022-08-25 07:40:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11128.7|11126.7|832
1661413500000|2022-08-25 07:45:00|11130.7|11128.7|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|529
1661413800000|2022-08-25 07:50:00|11130.3|11128.3|11131.9|11129.9|11132.3|11130.3|11130.3|11128.3|2214
1661414100000|2022-08-25 07:55:00|11132.6|11130.6|11133.8|11131.8|11133.8|11131.8|11132.3|11130.3|3136
1661414400000|2022-08-25 08:00:00|11134.2|11132.2|11135|11133|11135|11133|11129.5|11127.5|6617
1661414700000|2022-08-25 08:05:00|11134.6|11132.6|11132.6|11130.6|11135|11133|11132.6|11130.6|770
1661415000000|2022-08-25 08:10:00|11133|11131|11131.1|11129.1|11133.4|11131.4|11131.1|11129.1|660
1661415300000|2022-08-25 08:15:00|11131.5|11129.5|11131.1|11129.1|11132.6|11130.6|11130.3|11128.3|557
1661415600000|2022-08-25 08:20:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11128.7|11126.7|684
1661415900000|2022-08-25 08:25:00|11129.5|11127.5|11129.5|11127.5|11130.3|11128.3|11128.7|11126.7|986
1661416200000|2022-08-25 08:30:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11129.5|11127.5|427
1661416500000|2022-08-25 08:35:00|11129.9|11127.9|11129.5|11127.5|11130.3|11128.3|11128|11126|1313
1661416800000|2022-08-25 08:40:00|11130.3|11128.3|11130.3|11128.3|11130.7|11128.7|11129.5|11127.5|27912
1661417100000|2022-08-25 08:45:00|11131.1|11129.1|11132.6|11130.6|11133.4|11131.4|11131.1|11129.1|8109
1661417400000|2022-08-25 08:50:00|11131.9|11129.9|11130.3|11128.3|11132.6|11130.6|11129.9|11127.9|2006
1661417700000|2022-08-25 08:55:00|11129.9|11127.9|11131.9|11129.9|11132.6|11130.6|11129.5|11127.5|1257
1661418000000|2022-08-25 09:00:00|11132.6|11130.6|11134.2|11132.2|11135|11133|11132.6|11130.6|1115
1661418300000|2022-08-25 09:05:00|11135|11133|11135|11133|11135.8|11133.8|11134.2|11132.2|546
1661418600000|2022-08-25 09:10:00|11135.8|11133.8|11135.8|11133.8|11136.5|11134.5|11134.2|11132.2|3347
1661418900000|2022-08-25 09:15:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|991
1661419200000|2022-08-25 09:20:00|11137.7|11135.7|11138.9|11136.9|11138.9|11136.9|11136.5|11134.5|45517
1661419500000|2022-08-25 09:25:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11136.5|11134.5|38009
1661419800000|2022-08-25 09:30:00|11138.9|11136.9|11134.2|11132.2|11138.9|11136.9|11131.9|11129.9|2650
1661420100000|2022-08-25 09:35:00|11135|11133|11138.9|11136.9|11138.9|11136.9|11134.2|11132.2|18094
1661420400000|2022-08-25 09:40:00|11138.5|11136.5|11135.8|11133.8|11138.9|11136.9|11135|11133|2175
1661420700000|2022-08-25 09:45:00|11136.5|11134.5|11135|11133|11136.5|11134.5|11135|11133|433
1661421000000|2022-08-25 09:50:00|11135.4|11133.4|11133.4|11131.4|11135.8|11133.8|11132.6|11130.6|329
1661421300000|2022-08-25 09:55:00|11132.6|11130.6|11131.1|11129.1|11133.4|11131.4|11130.7|11128.7|3106
1661421600000|2022-08-25 10:00:00|11130.3|11128.3|11128.7|11126.7|11131.1|11129.1|11128.7|11126.7|889
1661421900000|2022-08-25 10:05:00|11128|11126|11128|11126|11128.7|11126.7|11126.4|11124.4|1874
1661422200000|2022-08-25 10:10:00|11127.2|11125.2|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|352
1661422500000|2022-08-25 10:15:00|11129.5|11127.5|11128.3|11126.3|11129.5|11127.5|11128|11126|15431
1661422800000|2022-08-25 10:20:00|11128|11126|11128.7|11126.7|11129.5|11127.5|11128|11126|1088
1661423100000|2022-08-25 10:25:00|11128.3|11126.3|11128|11126|11128.7|11126.7|11127.2|11125.2|545
1661423400000|2022-08-25 10:30:00|11128.7|11126.7|11129.5|11127.5|11129.5|11127.5|11128|11126|11884
1661423700000|2022-08-25 10:35:00|11128.7|11126.7|11129.5|11127.5|11129.5|11127.5|11128.7|11126.7|1272
1661424000000|2022-08-25 10:40:00|11129.1|11127.1|11133.4|11131.4|11133.4|11131.4|11128.7|11126.7|4543
1661424300000|2022-08-25 10:45:00|11133|11131|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|705
1661424600000|2022-08-25 10:50:00|11131.1|11129.1|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|464
1661424900000|2022-08-25 10:55:00|11131.9|11129.9|11124.8|11122.8|11131.9|11129.9|11124.8|11122.8|1798
1661425200000|2022-08-25 11:00:00|11125.2|11123.2|11125.6|11123.6|11126.4|11124.4|11124|11122|633
1661425500000|2022-08-25 11:05:00|11126|11124|11126.4|11124.4|11128|11126|11125.6|11123.6|551
1661425800000|2022-08-25 11:10:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11124.8|11122.8|576
1661426100000|2022-08-25 11:15:00|11126.4|11124.4|11128|11126|11128.7|11126.7|11125.6|11123.6|293
1661426400000|2022-08-25 11:20:00|11127.6|11125.6|11131.9|11129.9|11131.9|11129.9|11125.6|11123.6|28068
1661426700000|2022-08-25 11:25:00|11132.3|11130.3|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|869
1661427000000|2022-08-25 11:30:00|11129.1|11127.1|11127.2|11125.2|11130.3|11128.3|11124.8|11122.8|1437
1661427300000|2022-08-25 11:35:00|11125.6|11123.6|11131.1|11129.1|11131.1|11129.1|11125.6|11123.6|1217
1661427600000|2022-08-25 11:40:00|11131.9|11129.9|11130.3|11128.3|11132.6|11130.6|11130.3|11128.3|1810
1661427900000|2022-08-25 11:45:00|11129.5|11127.5|11131.9|11129.9|11131.9|11129.9|11129.5|11127.5|722
1661428200000|2022-08-25 11:50:00|11132.6|11130.6|11130.3|11128.3|11132.6|11130.6|11130.3|11128.3|2558
1661428500000|2022-08-25 11:55:00|11131.1|11129.1|11128.7|11126.7|11131.1|11129.1|11128.7|11126.7|1369
1661428800000|2022-08-25 12:00:00|11129.1|11127.1|11124.8|11122.8|11129.5|11127.5|11124.8|11122.8|2503
1661429100000|2022-08-25 12:05:00|11125.2|11123.2|11124|11122|11126.4|11124.4|11122.1|11120.1|1859
1661429400000|2022-08-25 12:10:00|11124.4|11122.4|11124|11122|11126.4|11124.4|11124|11122|2459
1661429700000|2022-08-25 12:15:00|11123.3|11121.3|11124|11122|11124|11122|11123.3|11121.3|1581
1661430000000|2022-08-25 12:20:00|11123.3|11121.3|11124.8|11122.8|11125.6|11123.6|11121.7|11119.7|3985
1661430300000|2022-08-25 12:25:00|11124|11122|11124|11122|11124.8|11122.8|11122.5|11120.5|7976
1661430600000|2022-08-25 12:30:00|11124.8|11122.8|11120.1|11118.1|11124.8|11122.8|11113.5|11111.5|51598
1661430900000|2022-08-25 12:35:00|11119.4|11117.4|11117.8|11115.8|11120.1|11118.1|11115.5|11113.5|2574
1661431200000|2022-08-25 12:40:00|11117|11115|11118.6|11116.6|11119.4|11117.4|11114.7|11112.7|3899
1661431500000|2022-08-25 12:45:00|11117.8|11115.8|11117.8|11115.8|11120.9|11118.9|11117|11115|1486
1661431800000|2022-08-25 12:50:00|11117|11115|11123.3|11121.3|11124|11122|11117|11115|35355
1661432100000|2022-08-25 12:55:00|11122.9|11120.9|11128|11126|11129.5|11127.5|11122.9|11120.9|19412
1661432400000|2022-08-25 13:00:00|11128.3|11126.3|11124|11122|11129.5|11127.5|11124|11122|8613
1661432700000|2022-08-25 13:05:00|11124.8|11122.8|11120.5|11118.5|11124.8|11122.8|11119|11117|5829
1661433000000|2022-08-25 13:10:00|11120.1|11118.1|11125.6|11123.6|11127.2|11125.2|11120.1|11118.1|2339
1661433300000|2022-08-25 13:15:00|11126.4|11124.4|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|3784
1661433600000|2022-08-25 13:20:00|11125.2|11123.2|11128|11126|11128.7|11126.7|11125.2|11123.2|2529
1661433900000|2022-08-25 13:25:00|11127.2|11125.2|11128|11126|11128|11126|11126.4|11124.4|18716
1661434200000|2022-08-25 13:30:00|11127.6|11125.6|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|4718
1661434500000|2022-08-25 13:35:00|11126.4|11124.4|11120.9|11118.9|11127.2|11125.2|11120.9|11118.9|20312
1661434800000|2022-08-25 13:40:00|11121.3|11119.3|11119.4|11117.4|11121.7|11119.7|11117|11115|5482
1661435100000|2022-08-25 13:45:00|11119.8|11117.8|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|7127
1661435400000|2022-08-25 13:50:00|11118.2|11116.2|11121.7|11119.7|11122.5|11120.5|11117.8|11115.8|6344
1661435700000|2022-08-25 13:55:00|11121.3|11119.3|11122.1|11120.1|11122.5|11120.5|11119.4|11117.4|2511
1661436000000|2022-08-25 14:00:00|11121.7|11119.7|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|3386
1661436300000|2022-08-25 14:05:00|11120.5|11118.5|11128|11126|11128|11126|11120.1|11118.1|2934
1661436600000|2022-08-25 14:10:00|11127.2|11125.2|11127.2|11125.2|11131.1|11129.1|11127.2|11125.2|41948
1661436900000|2022-08-25 14:15:00|11128|11126|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|2392
1661437200000|2022-08-25 14:20:00|11125.2|11123.2|11126.4|11124.4|11128|11126|11123.3|11121.3|14784
1661437500000|2022-08-25 14:25:00|11125.6|11123.6|11120.1|11118.1|11125.6|11123.6|11120.1|11118.1|5580
1661437800000|2022-08-25 14:30:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11118.6|11116.6|3078
1661438100000|2022-08-25 14:35:00|11118.6|11116.6|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|3198
1661438400000|2022-08-25 14:40:00|11117.8|11115.8|11116.2|11114.2|11119.4|11117.4|11115.5|11113.5|8561
1661438700000|2022-08-25 14:45:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11117|11115|4581
1661439000000|2022-08-25 14:50:00|11119|11117|11117.8|11115.8|11119.4|11117.4|11116.2|11114.2|2448
1661439300000|2022-08-25 14:55:00|11118.6|11116.6|11123.3|11121.3|11123.3|11121.3|11117.8|11115.8|14979
1661439600000|2022-08-25 15:00:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|30254
1661439900000|2022-08-25 15:05:00|11123.3|11121.3|11124|11122|11124|11122|11122.5|11120.5|71644
1661440200000|2022-08-25 15:10:00|11124.4|11122.4|11129.5|11127.5|11130.3|11128.3|11123.3|11121.3|31575
1661440500000|2022-08-25 15:15:00|11129.9|11127.9|11128|11126|11130.3|11128.3|11125.6|11123.6|3062
1661440800000|2022-08-25 15:20:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|3840
1661441100000|2022-08-25 15:25:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|8283
1661441400000|2022-08-25 15:30:00|11128.3|11126.3|11127.2|11125.2|11128.3|11126.3|11126.4|11124.4|3226
1661441700000|2022-08-25 15:35:00|11128|11126|11126.4|11124.4|11128|11126|11126.4|11124.4|6059
1661442000000|2022-08-25 15:40:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|23628
1661442300000|2022-08-25 15:45:00|11126.4|11124.4|11128|11126|11128.7|11126.7|11126.4|11124.4|6720
1661442600000|2022-08-25 15:50:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|3928
1661442900000|2022-08-25 15:55:00|11127.6|11125.6|11123.3|11121.3|11128|11126|11123.3|11121.3|4918
1661443200000|2022-08-25 16:00:00|11122.9|11120.9|11123.3|11121.3|11124|11122|11122.5|11120.5|7720
1661443500000|2022-08-25 16:05:00|11124|11122|11125.6|11123.6|11125.6|11123.6|11124|11122|5272
1661443800000|2022-08-25 16:10:00|11125.2|11123.2|11126.4|11124.4|11126.4|11124.4|11124|11122|3368
1661444100000|2022-08-25 16:15:00|11127.2|11125.2|11128|11126|11128|11126|11127.2|11125.2|2544
1661444400000|2022-08-25 16:20:00|11127.2|11125.2|11128|11126|11128|11126|11127.2|11125.2|4680
1661444700000|2022-08-25 16:25:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11125.6|11123.6|22144
1661445000000|2022-08-25 16:30:00|11124.8|11122.8|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|3708
1661445300000|2022-08-25 16:35:00|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|11124.8|11122.8|12922
1661445600000|2022-08-25 16:40:00|11126.4|11124.4|11128.7|11126.7|11128.7|11126.7|11126.4|11124.4|3922
1661445900000|2022-08-25 16:45:00|11129.5|11127.5|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|18923
1661446200000|2022-08-25 16:50:00|11129.5|11127.5|11128|11126|11130.3|11128.3|11128|11126|2613
1661446500000|2022-08-25 16:55:00|11127.2|11125.2|11128|11126|11128.7|11126.7|11127.2|11125.2|26867
1661446800000|2022-08-25 17:00:00|11128.7|11126.7|11136.5|11134.5|11138.9|11136.9|11128.3|11126.3|3567
1661447100000|2022-08-25 17:05:00|11136.2|11134.2|11137.3|11135.3|11139.7|11137.7|11135.8|11133.8|3952
1661447400000|2022-08-25 17:10:00|11136.5|11134.5|11138.1|11136.1|11138.9|11136.9|11135.8|11133.8|15873
1661447700000|2022-08-25 17:15:00|11137.7|11135.7|11134.2|11132.2|11138.9|11136.9|11133.4|11131.4|4014
1661448000000|2022-08-25 17:20:00|11133.4|11131.4|11135|11133|11135.8|11133.8|11133.4|11131.4|3391
1661448300000|2022-08-25 17:25:00|11135.8|11133.8|11135|11133|11137.3|11135.3|11135|11133|15094
1661448600000|2022-08-25 17:30:00|11134.2|11132.2|11138.1|11136.1|11138.1|11136.1|11134.2|11132.2|4968
1661448900000|2022-08-25 17:35:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|17845
1661449200000|2022-08-25 17:40:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|5485
1661449500000|2022-08-25 17:45:00|11136.9|11134.9|11142|11140|11142|11140|11136.5|11134.5|5803
1661449800000|2022-08-25 17:50:00|11142.4|11140.4|11142.8|11140.8|11142.8|11140.8|11142|11140|2102
1661450100000|2022-08-25 17:55:00|11143.6|11141.6|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|32609
1661450400000|2022-08-25 18:00:00|11145.1|11143.1|11141.2|11139.2|11145.1|11143.1|11141.2|11139.2|4939
1661450700000|2022-08-25 18:05:00|11142|11140|11138.9|11136.9|11142|11140|11138.9|11136.9|1776
1661451000000|2022-08-25 18:10:00|11139.7|11137.7|11142|11140|11142|11140|11139.7|11137.7|2977
1661451300000|2022-08-25 18:15:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|2333
1661451600000|2022-08-25 18:20:00|11142.4|11140.4|11145.1|11143.1|11145.1|11143.1|11142.4|11140.4|4068
1661451900000|2022-08-25 18:25:00|11144.8|11142.8|11145.9|11143.9|11145.9|11143.9|11144.4|11142.4|3141
1661452200000|2022-08-25 18:30:00|11145.1|11143.1|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|6595
1661452500000|2022-08-25 18:35:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|4256
1661452800000|2022-08-25 18:40:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|2634
1661453100000|2022-08-25 18:45:00|11144.4|11142.4|11142|11140|11144.4|11142.4|11142|11140|7994
1661453400000|2022-08-25 18:50:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11140.5|11138.5|8663
1661453700000|2022-08-25 18:55:00|11142.8|11140.8|11142|11140|11143.6|11141.6|11141.2|11139.2|8382
1661454000000|2022-08-25 19:00:00|11142.4|11140.4|11142|11140|11143.6|11141.6|11141.2|11139.2|12974
1661454300000|2022-08-25 19:05:00|11141.2|11139.2|11141.2|11139.2|11142|11140|11141.2|11139.2|19172
1661454600000|2022-08-25 19:10:00|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|11139.7|11137.7|5280
1661454900000|2022-08-25 19:15:00|11141.2|11139.2|11141.2|11139.2|11142|11140|11141.2|11139.2|2550
1661455200000|2022-08-25 19:20:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|2974
1661455500000|2022-08-25 19:25:00|11140.5|11138.5|11139.7|11137.7|11140.8|11138.8|11139.7|11137.7|4974
1661455800000|2022-08-25 19:30:00|11138.9|11136.9|11138.1|11136.1|11139.3|11137.3|11138.1|11136.1|3703
1661456100000|2022-08-25 19:35:00|11137.3|11135.3|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|8078
1661456400000|2022-08-25 19:40:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|2263
1661456700000|2022-08-25 19:45:00|11137.7|11135.7|11139.7|11137.7|11140.5|11138.5|11137.3|11135.3|21853
1661457000000|2022-08-25 19:50:00|11139.3|11137.3|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|4133
1661457300000|2022-08-25 19:55:00|11138.9|11136.9|11142.4|11140.4|11142.4|11140.4|11138.9|11136.9|3944
1661457600000|2022-08-25 20:00:00|11142.8|11140.8|11139.7|11137.7|11142.8|11140.8|11139.7|11137.7|1360
1661457900000|2022-08-25 20:05:00|11140.1|11138.1|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|14455
1661458200000|2022-08-25 20:10:00|11140.5|11138.5|11142|11140|11142|11140|11140.5|11138.5|953
1661458500000|2022-08-25 20:15:00|11141.2|11139.2|11142|11140|11142|11140|11141.2|11139.2|152
1661458800000|2022-08-25 20:20:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|2423
1661459100000|2022-08-25 20:25:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|1102
1661459400000|2022-08-25 20:30:00|11142|11140|11140.5|11138.5|11142|11140|11140.5|11138.5|1673
1661459700000|2022-08-25 20:35:00|11140.8|11138.8|11141.2|11139.2|11141.2|11139.2|11140.8|11138.8|411
1661460000000|2022-08-25 20:40:00|11142|11140|11142|11140|11142|11140|11141.2|11139.2|1419
1661460300000|2022-08-25 20:45:00|11142.8|11140.8|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|4578
1661460600000|2022-08-25 20:50:00|11142.8|11140.8|11143.2|11141.2|11143.6|11141.6|11142.8|11140.8|1235
1661460900000|2022-08-25 20:55:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|1502
1661464800000|2022-08-25 22:00:00|11144|11142|11144.4|11142.4|11144.4|11142.4|11143.6|11141.6|56
1661465100000|2022-08-25 22:05:00|11144|11142|11142|11140|11144.4|11142.4|11142|11140|52
1661465400000|2022-08-25 22:10:00|11141.6|11139.6|11142|11140|11142|11140|11141.2|11139.2|40
1661465700000|2022-08-25 22:15:00|11141.6|11139.6|11142|11140|11142|11140|11141.2|11139.2|109
1661466000000|2022-08-25 22:20:00|11142.4|11140.4|11142|11140|11142.8|11140.8|11142|11140|13
1661466300000|2022-08-25 22:25:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|31
1661466600000|2022-08-25 22:30:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|44
1661466900000|2022-08-25 22:35:00|11143.2|11141.2|11142.8|11140.8|11143.2|11141.2|11142.8|11140.8|1
1661467200000|2022-08-25 22:40:00|11142|11140|11142.8|11140.8|11143.2|11141.2|11142|11140|15
1661467500000|2022-08-25 22:45:00|11142.4|11140.4|11142.8|11140.8|11142.8|11140.8|11142.4|11140.4|1
1661468100000|2022-08-25 22:55:00|||||||||30
1661468700000|2022-08-25 23:05:00|11142|11140|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|6
1661469000000|2022-08-25 23:10:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11140.5|11138.5|10
1661469300000|2022-08-25 23:15:00|11142|11140|11141.2|11139.2|11142|11140|11140.8|11138.8|193
1661469600000|2022-08-25 23:20:00|11141.6|11139.6|11142|11140|11142.4|11140.4|11141.2|11139.2|8
1661469900000|2022-08-25 23:25:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11140.8|11138.8|6
1661470200000|2022-08-25 23:30:00|11140.8|11138.8|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|35
1661470500000|2022-08-25 23:35:00|11140.8|11138.8|11140.5|11138.5|11140.8|11138.8|11140.5|11138.5|0
1661470800000|2022-08-25 23:40:00|11141.2|11139.2|11140.8|11138.8|11141.2|11139.2|11140.5|11138.5|44
1661471100000|2022-08-25 23:45:00|11140.5|11138.5|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|524
1661471400000|2022-08-25 23:50:00|11140.1|11138.1|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|796
1661471700000|2022-08-25 23:55:00|11140.1|11138.1|11140.1|11138.1|11140.5|11138.5|11139.7|11137.7|22
1661472000000|2022-08-26 00:00:00|11140.5|11138.5|11137.3|11135.3|11140.5|11138.5|11136.5|11134.5|149
1661472300000|2022-08-26 00:05:00|11136.9|11134.9|11136.5|11134.5|11136.9|11134.9|11135.8|11133.8|260
1661472600000|2022-08-26 00:10:00|11136.2|11134.2|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|104
1661472900000|2022-08-26 00:15:00|11136.2|11134.2|11137.3|11135.3|11137.3|11135.3|11136.2|11134.2|18
1661473200000|2022-08-26 00:20:00|11137.7|11135.7|11138.5|11136.5|11138.9|11136.9|11137.3|11135.3|52
1661473500000|2022-08-26 00:25:00|11138.9|11136.9|11138.1|11136.1|11138.9|11136.9|11137.7|11135.7|1
1661473800000|2022-08-26 00:30:00|11137.7|11135.7|11139.3|11137.3|11139.7|11137.7|11137.7|11135.7|89
1661474100000|2022-08-26 00:35:00|11138.9|11136.9|11139.3|11137.3|11139.7|11137.7|11138.9|11136.9|22
1661474400000|2022-08-26 00:40:00|11139.7|11137.7|11141.2|11139.2|11142|11140|11139.3|11137.3|833
1661474700000|2022-08-26 00:45:00|11140.8|11138.8|11141.2|11139.2|11141.2|11139.2|11140.5|11138.5|140
1661475000000|2022-08-26 00:50:00|11140.5|11138.5|11136.5|11134.5|11140.5|11138.5|11136.5|11134.5|318
1661475300000|2022-08-26 00:55:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|219
1661475600000|2022-08-26 01:00:00|11136.2|11134.2|11135|11133|11136.2|11134.2|11134.2|11132.2|115
1661475900000|2022-08-26 01:05:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11135|11133|111
1661476200000|2022-08-26 01:10:00|11135.4|11133.4|11135.8|11133.8|11136.5|11134.5|11135|11133|72
1661476500000|2022-08-26 01:15:00|11136.2|11134.2|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|624
1661476800000|2022-08-26 01:20:00|11135|11133|11135|11133|11135.8|11133.8|11134.2|11132.2|42
1661477100000|2022-08-26 01:25:00|11134.6|11132.6|11135|11133|11135|11133|11134.6|11132.6|9
1661477400000|2022-08-26 01:30:00|11134.6|11132.6|11135.8|11133.8|11135.8|11133.8|11134.6|11132.6|40
1661477700000|2022-08-26 01:35:00|11135|11133|11134.2|11132.2|11135.4|11133.4|11134.2|11132.2|2148
1661478000000|2022-08-26 01:40:00|11134.6|11132.6|11133.4|11131.4|11135|11133|11133.4|11131.4|100
1661478300000|2022-08-26 01:45:00|||||||||122
1661478600000|2022-08-26 01:50:00|11134.2|11132.2|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|47
1661478900000|2022-08-26 01:55:00|11133.8|11131.8|11133.4|11131.4|11134.2|11132.2|11131.9|11129.9|245
1661479200000|2022-08-26 02:00:00|11132.6|11130.6|11133|11131|11133.4|11131.4|11132.6|11130.6|854
1661479500000|2022-08-26 02:05:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11133.4|11131.4|185
1661479800000|2022-08-26 02:10:00|11133.4|11131.4|11135.8|11133.8|11135.8|11133.8|11133.4|11131.4|1058
1661480100000|2022-08-26 02:15:00|11135|11133|11135|11133|11135.8|11133.8|11135|11133|212
1661480400000|2022-08-26 02:20:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11134.2|11132.2|268
1661480700000|2022-08-26 02:25:00|||||||||2761
1661481000000|2022-08-26 02:30:00|11135.4|11133.4|11135.8|11133.8|11135.8|11133.8|11135.4|11133.4|88
1661481300000|2022-08-26 02:35:00|||||||||2253
1661481600000|2022-08-26 02:40:00|11135|11133|11135|11133|11135|11133|11135|11133|226
1661481900000|2022-08-26 02:45:00|||||||||186
1661482200000|2022-08-26 02:50:00|11134.6|11132.6|11134.6|11132.6|11135|11133|11134.2|11132.2|70
1661482500000|2022-08-26 02:55:00|11135|11133|11134.6|11132.6|11135|11133|11134.2|11132.2|19
1661482800000|2022-08-26 03:00:00|11134.2|11132.2|11135|11133|11135|11133|11134.2|11132.2|6
1661483100000|2022-08-26 03:05:00|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|1371
1661483400000|2022-08-26 03:10:00|||||||||12
1661483700000|2022-08-26 03:15:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|3667
1661484000000|2022-08-26 03:20:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|29
1661484300000|2022-08-26 03:25:00|||||||||83
1661484600000|2022-08-26 03:30:00|11136.5|11134.5|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|116
1661484900000|2022-08-26 03:35:00|11135|11133|11135|11133|11135.8|11133.8|11135|11133|58
1661485200000|2022-08-26 03:40:00|||||||||4
1661485500000|2022-08-26 03:45:00|||||||||101
1661485800000|2022-08-26 03:50:00|||||||||11
1661486100000|2022-08-26 03:55:00|11134.6|11132.6|11134.2|11132.2|11135|11133|11134.2|11132.2|251
1661486400000|2022-08-26 04:00:00|11135|11133|11135|11133|11135|11133|11135|11133|14
1661486700000|2022-08-26 04:05:00|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|187
1661487000000|2022-08-26 04:10:00|11135.4|11133.4|11135|11133|11135.8|11133.8|11135|11133|112
1661487300000|2022-08-26 04:15:00|11134.6|11132.6|11135|11133|11135|11133|11134.2|11132.2|46
1661487600000|2022-08-26 04:20:00|11134.6|11132.6|11134.2|11132.2|11135|11133|11134.2|11132.2|53
1661487900000|2022-08-26 04:25:00|11134.6|11132.6|11134.2|11132.2|11135|11133|11134.2|11132.2|121
1661488200000|2022-08-26 04:30:00|11135|11133|11134.2|11132.2|11135|11133|11134.2|11132.2|446
1661488500000|2022-08-26 04:35:00|11133.4|11131.4|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|160
1661488800000|2022-08-26 04:40:00|11133|11131|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|89
1661489100000|2022-08-26 04:45:00|11133.4|11131.4|11131.1|11129.1|11133.4|11131.4|11131.1|11129.1|209
1661489400000|2022-08-26 04:50:00|11130.7|11128.7|11131.1|11129.1|11131.1|11129.1|11130.7|11128.7|77
1661489700000|2022-08-26 04:55:00|11131.9|11129.9|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|103
1661490000000|2022-08-26 05:00:00|11131.9|11129.9|11132.6|11130.6|11132.6|11130.6|11131.9|11129.9|105
1661490300000|2022-08-26 05:05:00|11131.9|11129.9|11134.2|11132.2|11134.2|11132.2|11131.9|11129.9|433
1661490600000|2022-08-26 05:10:00|11135|11133|11133.4|11131.4|11135|11133|11132.6|11130.6|240
1661490900000|2022-08-26 05:15:00|11134.2|11132.2|11134.2|11132.2|11134.2|11132.2|11133.8|11131.8|10
1661491200000|2022-08-26 05:20:00|11133.8|11131.8|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|42
1661491500000|2022-08-26 05:25:00|||||||||467
1661491800000|2022-08-26 05:30:00|11133.8|11131.8|11133.4|11131.4|11133.8|11131.8|11133.4|11131.4|159
1661492100000|2022-08-26 05:35:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|125
1661492400000|2022-08-26 05:40:00|11131.9|11129.9|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|229
1661492700000|2022-08-26 05:45:00|11133|11131|11132.6|11130.6|11133|11131|11131.9|11129.9|15
1661493000000|2022-08-26 05:50:00|11132.3|11130.3|11133.4|11131.4|11133.4|11131.4|11131.5|11129.5|42
1661493300000|2022-08-26 05:55:00|11133|11131|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|4
1661493600000|2022-08-26 06:00:00|11133.4|11131.4|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|307
1661493900000|2022-08-26 06:05:00|11132.6|11130.6|11135|11133|11135|11133|11132.6|11130.6|192
1661494200000|2022-08-26 06:10:00|11134.6|11132.6|11132.6|11130.6|11135|11133|11131.9|11129.9|137
1661494500000|2022-08-26 06:15:00|11131.9|11129.9|11132.6|11130.6|11132.6|11130.6|11131.1|11129.1|174
1661494800000|2022-08-26 06:20:00|11131.9|11129.9|11130.3|11128.3|11131.9|11129.9|11129.5|11127.5|408
1661495100000|2022-08-26 06:25:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11130.3|11128.3|297
1661495400000|2022-08-26 06:30:00|11130.7|11128.7|11132.6|11130.6|11133.4|11131.4|11130.3|11128.3|611
1661495700000|2022-08-26 06:35:00|11133.4|11131.4|11129.5|11127.5|11133.4|11131.4|11129.5|11127.5|570
1661496000000|2022-08-26 06:40:00|11129.9|11127.9|11127.2|11125.2|11129.9|11127.9|11127.2|11125.2|1098
1661496300000|2022-08-26 06:45:00|11127.6|11125.6|11129.1|11127.1|11129.5|11127.5|11127.2|11125.2|445
1661496600000|2022-08-26 06:50:00|11129.5|11127.5|11131.5|11129.5|11131.9|11129.9|11128.7|11126.7|621
1661496900000|2022-08-26 06:55:00|11131.1|11129.1|11131.9|11129.9|11131.9|11129.9|11130.7|11128.7|484
1661497200000|2022-08-26 07:00:00|11131.1|11129.1|11130.3|11128.3|11131.9|11129.9|11128|11126|1020
1661497500000|2022-08-26 07:05:00|11129.9|11127.9|11128.7|11126.7|11130.3|11128.3|11127.2|11125.2|487
1661497800000|2022-08-26 07:10:00|11128.3|11126.3|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|732
1661498100000|2022-08-26 07:15:00|11126.8|11124.8|11122.9|11120.9|11127.2|11125.2|11122.5|11120.5|2393
1661498400000|2022-08-26 07:20:00|11123.3|11121.3|11125.6|11123.6|11126.4|11124.4|11122.5|11120.5|690
1661498700000|2022-08-26 07:25:00|11124.8|11122.8|11124|11122|11125.2|11123.2|11123.3|11121.3|972
1661499000000|2022-08-26 07:30:00|11123.3|11121.3|11122.5|11120.5|11124|11122|11120.1|11118.1|2420
1661499300000|2022-08-26 07:35:00|11121.7|11119.7|11120.1|11118.1|11122.5|11120.5|11118.6|11116.6|1483
1661499600000|2022-08-26 07:40:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|1549
1661499900000|2022-08-26 07:45:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|3294
1661500200000|2022-08-26 07:50:00|11121.3|11119.3|11122.5|11120.5|11122.5|11120.5|11119.4|11117.4|2241
1661500500000|2022-08-26 07:55:00|11122.1|11120.1|11119.4|11117.4|11122.5|11120.5|11119.4|11117.4|10318
1661500800000|2022-08-26 08:00:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11118.6|11116.6|6858
1661501100000|2022-08-26 08:05:00|11121.3|11119.3|11120.9|11118.9|11122.5|11120.5|11119.4|11117.4|2748
1661501400000|2022-08-26 08:10:00|11121.3|11119.3|11120.1|11118.1|11122.5|11120.5|11120.1|11118.1|2499
1661501700000|2022-08-26 08:15:00|11120.5|11118.5|11121.7|11119.7|11122.5|11120.5|11120.5|11118.5|1110
1661502000000|2022-08-26 08:20:00|11122.1|11120.1|11123.3|11121.3|11124.8|11122.8|11121.7|11119.7|1384
1661502300000|2022-08-26 08:25:00|11122.9|11120.9|11123.3|11121.3|11124.8|11122.8|11121.7|11119.7|3897
1661502600000|2022-08-26 08:30:00|11123.7|11121.7|11121.7|11119.7|11123.7|11121.7|11120.9|11118.9|19140
1661502900000|2022-08-26 08:35:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11120.9|11118.9|1622
1661503200000|2022-08-26 08:40:00|11124|11122|11122.5|11120.5|11124|11122|11121.7|11119.7|2226
1661503500000|2022-08-26 08:45:00|11122.9|11120.9|11123.3|11121.3|11124.4|11122.4|11122.5|11120.5|3927
1661503800000|2022-08-26 08:50:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|1374
1661504100000|2022-08-26 08:55:00|11123.3|11121.3|11123.3|11121.3|11123.3|11121.3|11122.1|11120.1|1448
1661504400000|2022-08-26 09:00:00|11122.9|11120.9|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|1907
1661504700000|2022-08-26 09:05:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|6168
1661505000000|2022-08-26 09:10:00|11119.8|11117.8|11121.7|11119.7|11121.7|11119.7|11119.8|11117.8|1241
1661505300000|2022-08-26 09:15:00|11122.1|11120.1|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|4646
1661505600000|2022-08-26 09:20:00|11122.1|11120.1|11121.7|11119.7|11122.5|11120.5|11121.3|11119.3|3702
1661505900000|2022-08-26 09:25:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|12777
1661506200000|2022-08-26 09:30:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|6060
1661506500000|2022-08-26 09:35:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|1672
1661506800000|2022-08-26 09:40:00|11121.3|11119.3|11123.3|11121.3|11123.3|11121.3|11121.3|11119.3|2318
1661507100000|2022-08-26 09:45:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11120.9|11118.9|1979
1661507400000|2022-08-26 09:50:00|11122.9|11120.9|11122.5|11120.5|11124|11122|11122.5|11120.5|1442
1661507700000|2022-08-26 09:55:00|11122.9|11120.9|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|1252
1661508000000|2022-08-26 10:00:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.1|11120.1|1308
1661508300000|2022-08-26 10:05:00|11122.9|11120.9|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|1841
1661508600000|2022-08-26 10:10:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|4922
1661508900000|2022-08-26 10:15:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1799
1661509200000|2022-08-26 10:20:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|8245
1661509500000|2022-08-26 10:25:00|11121.7|11119.7|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|1998
1661509800000|2022-08-26 10:30:00|11122.1|11120.1|11122.5|11120.5|11123.3|11121.3|11120.9|11118.9|1561
1661510100000|2022-08-26 10:35:00|11123.3|11121.3|11122.5|11120.5|11124|11122|11120.9|11118.9|1482
1661510400000|2022-08-26 10:40:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|1631
1661510700000|2022-08-26 10:45:00|11124|11122|11124.8|11122.8|11125.2|11123.2|11124|11122|2700
1661511000000|2022-08-26 10:50:00|11125.2|11123.2|11124|11122|11125.6|11123.6|11124|11122|1425
1661511300000|2022-08-26 10:55:00|11124.8|11122.8|11125.6|11123.6|11126|11124|11124.8|11122.8|9056
1661511600000|2022-08-26 11:00:00|11126.4|11124.4|11125.6|11123.6|11126.4|11124.4|11125.6|11123.6|2657
1661511900000|2022-08-26 11:05:00|11126.4|11124.4|11126.4|11124.4|11126.4|11124.4|11125.6|11123.6|1958
1661512200000|2022-08-26 11:10:00|11127.2|11125.2|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|2489
1661512500000|2022-08-26 11:15:00|11125.6|11123.6|11127.2|11125.2|11127.6|11125.6|11125.6|11123.6|1411
1661512800000|2022-08-26 11:20:00|11128|11126|11128|11126|11128.7|11126.7|11128|11126|1654
1661513100000|2022-08-26 11:25:00|11127.6|11125.6|11130.3|11128.3|11130.3|11128.3|11127.2|11125.2|1329
1661513400000|2022-08-26 11:30:00|11129.5|11127.5|11128|11126|11130.3|11128.3|11127.2|11125.2|4933
1661513700000|2022-08-26 11:35:00|11127.6|11125.6|11128|11126|11128.7|11126.7|11126.8|11124.8|6542
1661514000000|2022-08-26 11:40:00|11128.7|11126.7|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|7073
1661514300000|2022-08-26 11:45:00|11127.2|11125.2|11126|11124|11127.2|11125.2|11125.6|11123.6|7701
1661514600000|2022-08-26 11:50:00|11126.4|11124.4|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|12296
1661514900000|2022-08-26 11:55:00|11127.2|11125.2|11127.2|11125.2|11127.6|11125.6|11126.4|11124.4|37430
1661515200000|2022-08-26 12:00:00|11128|11126|11126.4|11124.4|11128|11126|11124.8|11122.8|3381
1661515500000|2022-08-26 12:05:00|11127.2|11125.2|11126.4|11124.4|11128|11126|11124.8|11122.8|7486
1661515800000|2022-08-26 12:10:00|11127.2|11125.2|11127.2|11125.2|11129.5|11127.5|11127.2|11125.2|4391
1661516100000|2022-08-26 12:15:00|11126.8|11124.8|11129.5|11127.5|11130.3|11128.3|11125.6|11123.6|10710
1661516400000|2022-08-26 12:20:00|11128.7|11126.7|11125.6|11123.6|11128.7|11126.7|11123.3|11121.3|9663
1661516700000|2022-08-26 12:25:00|11125.2|11123.2|11122.5|11120.5|11125.6|11123.6|11122.1|11120.1|4763
1661517000000|2022-08-26 12:30:00|11123.3|11121.3|11138.1|11136.1|11145.9|11143.9|11122.1|11120.1|10606
1661517300000|2022-08-26 12:35:00|11137.3|11135.3|11138.9|11136.9|11138.9|11136.9|11132.6|11130.6|5728
1661517600000|2022-08-26 12:40:00|11139.3|11137.3|11129.5|11127.5|11141.2|11139.2|11127.2|11125.2|6448
1661517900000|2022-08-26 12:45:00|11128.7|11126.7|11135|11133|11135.8|11133.8|11127.2|11125.2|7664
1661518200000|2022-08-26 12:50:00|11135.8|11133.8|11132.6|11130.6|11137.3|11135.3|11129.5|11127.5|12970
1661518500000|2022-08-26 12:55:00|11133.4|11131.4|11135.8|11133.8|11138.5|11136.5|11133.4|11131.4|4716
1661518800000|2022-08-26 13:00:00|11136.5|11134.5|11135|11133|11143.6|11141.6|11134.2|11132.2|9556
1661519100000|2022-08-26 13:05:00|11135.4|11133.4|11137.3|11135.3|11138.1|11136.1|11132.6|11130.6|5703
1661519400000|2022-08-26 13:10:00|11138.1|11136.1|11149.8|11147.8|11153|11151|11138.1|11136.1|7659
1661519700000|2022-08-26 13:15:00|11149|11147|11146.7|11144.7|11149.8|11147.8|11145.9|11143.9|8374
1661520000000|2022-08-26 13:20:00|11145.9|11143.9|11142.8|11140.8|11147.5|11145.5|11142|11140|4153
1661520300000|2022-08-26 13:25:00|11142.4|11140.4|11127.2|11125.2|11143.6|11141.6|11124.8|11122.8|7185
1661520600000|2022-08-26 13:30:00|11126.4|11124.4|11131.1|11129.1|11131.1|11129.1|11120.9|11118.9|27184
1661520900000|2022-08-26 13:35:00|11130.3|11128.3|11128|11126|11135.8|11133.8|11126.4|11124.4|6972
1661521200000|2022-08-26 13:40:00|11127.6|11125.6|11133.4|11131.4|11134.2|11132.2|11126.4|11124.4|8716
1661521500000|2022-08-26 13:45:00|11132.6|11130.6|11131.9|11129.9|11136.5|11134.5|11128.7|11126.7|15907
1661521800000|2022-08-26 13:50:00|11132.6|11130.6|11136.5|11134.5|11137.3|11135.3|11128|11126|10761
1661522100000|2022-08-26 13:55:00|11137.3|11135.3|11135.4|11133.4|11138.9|11136.9|11133.4|11131.4|5687
1661522400000|2022-08-26 14:00:00|11135|11133|11113.9|11111.9|11136.9|11134.9|11110.4|11108.4|10023
1661522700000|2022-08-26 14:05:00|11114.3|11112.3|11130.3|11128.3|11130.3|11128.3|11110|11108|5355
1661523000000|2022-08-26 14:10:00|11131.1|11129.1|11133.4|11131.4|11145.1|11143.1|11131.1|11129.1|5202
1661523300000|2022-08-26 14:15:00|11134.2|11132.2|11125.6|11123.6|11137.3|11135.3|11122.5|11120.5|7186
1661523600000|2022-08-26 14:20:00|11124.8|11122.8|11122.5|11120.5|11128.7|11126.7|11117|11115|3589
1661523900000|2022-08-26 14:25:00|11122.1|11120.1|11110.8|11108.8|11122.1|11120.1|11106.9|11104.9|6701
1661524200000|2022-08-26 14:30:00|11110|11108|11120.9|11118.9|11120.9|11118.9|11110|11108|9025
1661524500000|2022-08-26 14:35:00|11120.5|11118.5|11121.7|11119.7|11124.8|11122.8|11119.4|11117.4|2773
1661524800000|2022-08-26 14:40:00|11122.5|11120.5|11122.5|11120.5|11126.4|11124.4|11120.1|11118.1|2876
1661525100000|2022-08-26 14:45:00|11123.3|11121.3|11125.6|11123.6|11130.3|11128.3|11118.6|11116.6|3370
1661525400000|2022-08-26 14:50:00|11124.8|11122.8|11120.1|11118.1|11125.6|11123.6|11119.4|11117.4|2889
1661525700000|2022-08-26 14:55:00|11120.9|11118.9|11122.1|11120.1|11122.5|11120.5|11118.6|11116.6|5699
1661526000000|2022-08-26 15:00:00|11122.5|11120.5|11131.1|11129.1|11131.1|11129.1|11121.7|11119.7|4341
1661526300000|2022-08-26 15:05:00|11131.9|11129.9|11128.7|11126.7|11131.9|11129.9|11125.6|11123.6|2556
1661526600000|2022-08-26 15:10:00|11128.3|11126.3|11125.6|11123.6|11129.5|11127.5|11124|11122|8087
1661526900000|2022-08-26 15:15:00|11126|11124|11125.6|11123.6|11128|11126|11123.3|11121.3|37301
1661527200000|2022-08-26 15:20:00|11125.2|11123.2|11126.4|11124.4|11126.4|11124.4|11118.6|11116.6|6204
1661527500000|2022-08-26 15:25:00|11126.8|11124.8|11128.7|11126.7|11128.7|11126.7|11122.5|11120.5|3477
1661527800000|2022-08-26 15:30:00|11129.5|11127.5|11126.4|11124.4|11129.5|11127.5|11125.6|11123.6|8599
1661528100000|2022-08-26 15:35:00|11127.2|11125.2|11134.2|11132.2|11135|11133|11126.4|11124.4|3375
1661528400000|2022-08-26 15:40:00|11133.8|11131.8|11135.8|11133.8|11136.5|11134.5|11133.4|11131.4|3152
1661528700000|2022-08-26 15:45:00|11135.4|11133.4|11131.9|11129.9|11137.3|11135.3|11131.9|11129.9|8467
1661529000000|2022-08-26 15:50:00|11131.5|11129.5|11131.1|11129.1|11135|11133|11130.3|11128.3|3172
1661529300000|2022-08-26 15:55:00|11130.3|11128.3|11127.2|11125.2|11130.3|11128.3|11127.2|11125.2|3269
1661529600000|2022-08-26 16:00:00|11126.4|11124.4|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|3026
1661529900000|2022-08-26 16:05:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11123.3|11121.3|12774
1661530200000|2022-08-26 16:10:00|11124.8|11122.8|11127.2|11125.2|11128|11126|11124.8|11122.8|5828
1661530500000|2022-08-26 16:15:00|11126.4|11124.4|11124.8|11122.8|11128|11126|11124.4|11122.4|2805
1661530800000|2022-08-26 16:20:00|11125.6|11123.6|11124.8|11122.8|11125.6|11123.6|11124|11122|2777
1661531100000|2022-08-26 16:25:00|11124|11122|11120.1|11118.1|11124.8|11122.8|11119.4|11117.4|5228
1661531400000|2022-08-26 16:30:00|11119.8|11117.8|11120.9|11118.9|11122.5|11120.5|11118.6|11116.6|7098
1661531700000|2022-08-26 16:35:00|11120.1|11118.1|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|8345
1661532000000|2022-08-26 16:40:00|11121.7|11119.7|11117.8|11115.8|11122.5|11120.5|11117.8|11115.8|5133
1661532300000|2022-08-26 16:45:00|11117|11115|11123.3|11121.3|11124|11122|11117|11115|5664
1661532600000|2022-08-26 16:50:00|11122.5|11120.5|11120.1|11118.1|11123.3|11121.3|11119.8|11117.8|7625
1661532900000|2022-08-26 16:55:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11118.6|11116.6|9527
1661533200000|2022-08-26 17:00:00|11119.4|11117.4|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|5528
1661533500000|2022-08-26 17:05:00|11120.1|11118.1|11118.6|11116.6|11120.1|11118.1|11117.8|11115.8|3542
1661533800000|2022-08-26 17:10:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|4008
1661534100000|2022-08-26 17:15:00|11118.6|11116.6|11117|11115|11120.9|11118.9|11117|11115|14819
1661534400000|2022-08-26 17:20:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11117|11115|6494
1661534700000|2022-08-26 17:25:00|11118.2|11116.2|11120.9|11118.9|11120.9|11118.9|11117|11115|2150
1661535000000|2022-08-26 17:30:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|4200
1661535300000|2022-08-26 17:35:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|8332
1661535600000|2022-08-26 17:40:00|11119.4|11117.4|11122.5|11120.5|11122.5|11120.5|11119.4|11117.4|2410
1661535900000|2022-08-26 17:45:00|11122.1|11120.1|11124|11122|11124|11122|11120.9|11118.9|6369
1661536200000|2022-08-26 17:50:00|11123.3|11121.3|11124.8|11122.8|11124.8|11122.8|11122.5|11120.5|3450
1661536500000|2022-08-26 17:55:00|11124|11122|11123.3|11121.3|11124|11122|11122.5|11120.5|9259
1661536800000|2022-08-26 18:00:00|11122.5|11120.5|11126.4|11124.4|11126.4|11124.4|11122.5|11120.5|3797
1661537100000|2022-08-26 18:05:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11124|11122|2084
1661537400000|2022-08-26 18:10:00|11124.8|11122.8|11122.5|11120.5|11124.8|11122.8|11121.7|11119.7|2519
1661537700000|2022-08-26 18:15:00|11123.3|11121.3|11122.5|11120.5|11124|11122|11122.5|11120.5|2455
1661538000000|2022-08-26 18:20:00|11123.3|11121.3|11124|11122|11124|11122|11123.3|11121.3|1869
1661538300000|2022-08-26 18:25:00|11123.3|11121.3|11124|11122|11124|11122|11122.5|11120.5|1586
1661538600000|2022-08-26 18:30:00|11124.8|11122.8|11124|11122|11124.8|11122.8|11123.3|11121.3|7749
1661538900000|2022-08-26 18:35:00|11124.8|11122.8|11125.6|11123.6|11126.4|11124.4|11123.3|11121.3|1424
1661539200000|2022-08-26 18:40:00|11126.4|11124.4|11125.6|11123.6|11126.4|11124.4|11124.8|11122.8|2560
1661539500000|2022-08-26 18:45:00|11124.8|11122.8|11127.2|11125.2|11128|11126|11124.8|11122.8|2336
1661539800000|2022-08-26 18:50:00|11128|11126|11126.4|11124.4|11128|11126|11126.4|11124.4|8895
1661540100000|2022-08-26 18:55:00|11127.2|11125.2|11122.5|11120.5|11127.2|11125.2|11122.5|11120.5|7120
1661540400000|2022-08-26 19:00:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|2645
1661540700000|2022-08-26 19:05:00|11121.7|11119.7|11124|11122|11124|11122|11121.7|11119.7|2463
1661541000000|2022-08-26 19:10:00|11123.3|11121.3|11123.3|11121.3|11124|11122|11122.5|11120.5|26726
1661541300000|2022-08-26 19:15:00|11122.9|11120.9|11118.6|11116.6|11124.8|11122.8|11118.6|11116.6|4212
1661541600000|2022-08-26 19:20:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11117|11115|3167
1661541900000|2022-08-26 19:25:00|11117|11115|11116.2|11114.2|11117|11115|11114.7|11112.7|1778
1661542200000|2022-08-26 19:30:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11116.2|11114.2|2081
1661542500000|2022-08-26 19:35:00|11115.8|11113.8|11117|11115|11117|11115|11115.5|11113.5|1014
1661542800000|2022-08-26 19:40:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11117|11115|636
1661543100000|2022-08-26 19:45:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|2521
1661543400000|2022-08-26 19:50:00|11117|11115|11120.1|11118.1|11120.1|11118.1|11117|11115|1052
1661543700000|2022-08-26 19:55:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|8122
1661544000000|2022-08-26 20:00:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|4227
1661544300000|2022-08-26 20:05:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11123.3|11121.3|601
1661544600000|2022-08-26 20:10:00|11123.3|11121.3|11123.3|11121.3|11124|11122|11123.3|11121.3|7575
1661544900000|2022-08-26 20:15:00|11124|11122|11123.3|11121.3|11124|11122|11123.3|11121.3|805
1661545200000|2022-08-26 20:20:00|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|608
1661545500000|2022-08-26 20:25:00|11123.3|11121.3|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|668
1661545800000|2022-08-26 20:30:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|627
1661546100000|2022-08-26 20:35:00|11124|11122|11123.3|11121.3|11124|11122|11123.3|11121.3|202
1661546400000|2022-08-26 20:40:00|11124|11122|11124.8|11122.8|11125.6|11123.6|11124|11122|496
1661546700000|2022-08-26 20:45:00|11124.4|11122.4|11128|11126|11128|11126|11124|11122|325
1661547000000|2022-08-26 20:50:00|11127.6|11125.6|11127.2|11125.2|11128|11126|11126.4|11124.4|499
1661547300000|2022-08-26 20:55:00|11128|11126|11114.3|11112.3|11128|11126|11113.9|11111.9|11278
1661724000000|2022-08-28 22:00:00|11108.8|11106.8|11102.2|11100.2|11108.8|11106.8|11101.4|11099.4|2280
1661724300000|2022-08-28 22:05:00|11103|11101|11104.5|11102.5|11105.3|11103.3|11103|11101|439
1661724600000|2022-08-28 22:10:00|11103.7|11101.7|11104.5|11102.5|11105.3|11103.3|11103.7|11101.7|146
1661724900000|2022-08-28 22:15:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11104.5|11102.5|119
1661725200000|2022-08-28 22:20:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11104.5|11102.5|284
1661725500000|2022-08-28 22:25:00|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|44
1661725800000|2022-08-28 22:30:00|11104.9|11102.9|11105.3|11103.3|11105.3|11103.3|11104.5|11102.5|171
1661726100000|2022-08-28 22:35:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|381
1661726400000|2022-08-28 22:40:00|||||||||127
1661726700000|2022-08-28 22:45:00|||||||||92
1661727000000|2022-08-28 22:50:00|11106.1|11104.1|11105.3|11103.3|11106.1|11104.1|11105.3|11103.3|245
1661727300000|2022-08-28 22:55:00|11105.7|11103.7|11106.1|11104.1|11106.1|11104.1|11105.7|11103.7|304
1661727600000|2022-08-28 23:00:00|11105.3|11103.3|11105.3|11103.3|11106.1|11104.1|11105.3|11103.3|243
1661727900000|2022-08-28 23:05:00|||||||||309
1661728200000|2022-08-28 23:10:00|11104.5|11102.5|11104.5|11102.5|11104.5|11102.5|11104.5|11102.5|147
1661728500000|2022-08-28 23:15:00|||||||||41
1661728800000|2022-08-28 23:20:00|11103.7|11101.7|11101.4|11099.4|11103.7|11101.7|11101.4|11099.4|423
1661729100000|2022-08-28 23:25:00|11100.6|11098.6|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|696
1661729400000|2022-08-28 23:30:00|11099.4|11097.4|11098.3|11096.3|11099.8|11097.8|11098.3|11096.3|644
1661729700000|2022-08-28 23:35:00|11099|11097|11096.7|11094.7|11099|11097|11096.7|11094.7|401
1661730000000|2022-08-28 23:40:00|11097.1|11095.1|11097.5|11095.5|11097.5|11095.5|11096.7|11094.7|359
1661730300000|2022-08-28 23:45:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|316
1661730600000|2022-08-28 23:50:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11097.5|11095.5|359
1661730900000|2022-08-28 23:55:00|11097.5|11095.5|11098.3|11096.3|11098.3|11096.3|11097.5|11095.5|109
1661731200000|2022-08-29 00:00:00|11097.5|11095.5|11095.1|11093.1|11098.3|11096.3|11095.1|11093.1|1137
1661731500000|2022-08-29 00:05:00|11094.4|11092.4|11091.2|11089.2|11094.8|11092.8|11089.7|11087.7|1714
1661731800000|2022-08-29 00:10:00|11090.5|11088.5|11086.5|11084.5|11091.2|11089.2|11086.5|11084.5|1945
1661732100000|2022-08-29 00:15:00|11086.9|11084.9|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|2061
1661732400000|2022-08-29 00:20:00|11087.3|11085.3|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|1039
1661732700000|2022-08-29 00:25:00|11085.8|11083.8|11089.7|11087.7|11089.7|11087.7|11085.8|11083.8|1673
1661733000000|2022-08-29 00:30:00|11090.5|11088.5|11091.2|11089.2|11092|11090|11089.7|11087.7|715
1661733300000|2022-08-29 00:35:00|11091.6|11089.6|11090.5|11088.5|11091.6|11089.6|11090.5|11088.5|798
1661733600000|2022-08-29 00:40:00|11089.7|11087.7|11087.3|11085.3|11090.5|11088.5|11087.3|11085.3|1050
1661733900000|2022-08-29 00:45:00|11086.5|11084.5|11088.1|11086.1|11088.1|11086.1|11086.5|11084.5|601
1661734200000|2022-08-29 00:50:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|585
1661734500000|2022-08-29 00:55:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11089.7|11087.7|563
1661734800000|2022-08-29 01:00:00|11088.9|11086.9|11091.2|11089.2|11091.2|11089.2|11088.9|11086.9|428
1661735100000|2022-08-29 01:05:00|11092|11090|11093.6|11091.6|11094.4|11092.4|11091.2|11089.2|931
1661735400000|2022-08-29 01:10:00|11094|11092|11092.8|11090.8|11094.4|11092.4|11092.8|11090.8|249
1661735700000|2022-08-29 01:15:00|11092|11090|11092|11090|11092.8|11090.8|11091.2|11089.2|307
1661736000000|2022-08-29 01:20:00|11091.2|11089.2|11088.9|11086.9|11091.2|11089.2|11088.1|11086.1|408
1661736300000|2022-08-29 01:25:00|11088.5|11086.5|11085.8|11083.8|11088.5|11086.5|11085.8|11083.8|295
1661736600000|2022-08-29 01:30:00|11085|11083|11081.9|11079.9|11086.5|11084.5|11081.9|11079.9|1513
1661736900000|2022-08-29 01:35:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.1|11079.1|732
1661737200000|2022-08-29 01:40:00|11081.5|11079.5|11083.4|11081.4|11084.2|11082.2|11081.1|11079.1|1128
1661737500000|2022-08-29 01:45:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|548
1661737800000|2022-08-29 01:50:00|11083.8|11081.8|11085.8|11083.8|11085.8|11083.8|11083.4|11081.4|462
1661738100000|2022-08-29 01:55:00|11085|11083|11082.6|11080.6|11085|11083|11082.3|11080.3|445
1661738400000|2022-08-29 02:00:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|577
1661738700000|2022-08-29 02:05:00|11084.2|11082.2|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|451
1661739000000|2022-08-29 02:10:00|11083.4|11081.4|11085|11083|11085|11083|11083.4|11081.4|449
1661739300000|2022-08-29 02:15:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|352
1661739600000|2022-08-29 02:20:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|120
1661739900000|2022-08-29 02:25:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|1254
1661740200000|2022-08-29 02:30:00|11085.8|11083.8|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|542
1661740500000|2022-08-29 02:35:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085.4|11083.4|416
1661740800000|2022-08-29 02:40:00|11085|11083|11081.9|11079.9|11085.8|11083.8|11081.9|11079.9|972
1661741100000|2022-08-29 02:45:00|||||||||97
1661741400000|2022-08-29 02:50:00|11081.1|11079.1|11080.3|11078.3|11081.1|11079.1|11080.3|11078.3|341
1661741700000|2022-08-29 02:55:00|11080.7|11078.7|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|418
1661742000000|2022-08-29 03:00:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|101
1661742300000|2022-08-29 03:05:00|11078|11076|11078|11076|11078|11076|11077.2|11075.2|263
1661742600000|2022-08-29 03:10:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|846
1661742900000|2022-08-29 03:15:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074|11072|893
1661743200000|2022-08-29 03:20:00|11075.6|11073.6|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|389
1661743500000|2022-08-29 03:25:00|11075.6|11073.6|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|362
1661743800000|2022-08-29 03:30:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|276
1661744100000|2022-08-29 03:35:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11074.8|11072.8|1249
1661744400000|2022-08-29 03:40:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|359
1661744700000|2022-08-29 03:45:00|11076.4|11074.4|11076.4|11074.4|11076.8|11074.8|11075.6|11073.6|759
1661745000000|2022-08-29 03:50:00|11075.6|11073.6|11074.8|11072.8|11075.6|11073.6|11074|11072|1119
1661745300000|2022-08-29 03:55:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|259
1661745600000|2022-08-29 04:00:00|11076|11074|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|1933
1661745900000|2022-08-29 04:05:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|143
1661746200000|2022-08-29 04:10:00|11078|11076|11077.6|11075.6|11078|11076|11077.6|11075.6|394
1661746500000|2022-08-29 04:15:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|253
1661746800000|2022-08-29 04:20:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|366
1661747100000|2022-08-29 04:25:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074.8|11072.8|248
1661747400000|2022-08-29 04:30:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|673
1661747700000|2022-08-29 04:35:00|11072.5|11070.5|11074|11072|11074|11072|11071.7|11069.7|697
1661748000000|2022-08-29 04:40:00|11073.7|11071.7|11072.5|11070.5|11074|11072|11071.7|11069.7|534
1661748300000|2022-08-29 04:45:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|354
1661748600000|2022-08-29 04:50:00|11074|11072|11077.2|11075.2|11077.2|11075.2|11073.3|11071.3|542
1661748900000|2022-08-29 04:55:00|11077.6|11075.6|11078|11076|11078|11076|11077.2|11075.2|1329
1661749200000|2022-08-29 05:00:00|11077.6|11075.6|11078.7|11076.7|11080.3|11078.3|11077.2|11075.2|943
1661749500000|2022-08-29 05:05:00|11078|11076|11074.8|11072.8|11078|11076|11074.8|11072.8|228
1661749800000|2022-08-29 05:10:00|11074|11072|11074.8|11072.8|11076.4|11074.4|11074|11072|374
1661750100000|2022-08-29 05:15:00|11075.6|11073.6|11079.5|11077.5|11079.5|11077.5|11075.6|11073.6|719
1661750400000|2022-08-29 05:20:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|477
1661750700000|2022-08-29 05:25:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.1|11079.1|382
1661751000000|2022-08-29 05:30:00|11082.6|11080.6|11081.1|11079.1|11082.6|11080.6|11080.3|11078.3|379
1661751300000|2022-08-29 05:35:00|11080.3|11078.3|11083.4|11081.4|11084.2|11082.2|11080.3|11078.3|618
1661751600000|2022-08-29 05:40:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|1603
1661751900000|2022-08-29 05:45:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11083.4|11081.4|1092
1661752200000|2022-08-29 05:50:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|912
1661752500000|2022-08-29 05:55:00|11083.4|11081.4|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|812
1661752800000|2022-08-29 06:00:00|11083.4|11081.4|11085.8|11083.8|11086.5|11084.5|11082.6|11080.6|1637
1661753100000|2022-08-29 06:05:00|11086.5|11084.5|11085|11083|11087.3|11085.3|11085|11083|814
1661753400000|2022-08-29 06:10:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|921
1661753700000|2022-08-29 06:15:00|11085|11083|11084.2|11082.2|11085|11083|11083.4|11081.4|967
1661754000000|2022-08-29 06:20:00|11083.4|11081.4|11085.8|11083.8|11085.8|11083.8|11082.6|11080.6|4704
1661754300000|2022-08-29 06:25:00|11085|11083|11085|11083|11086.5|11084.5|11084.2|11082.2|2393
1661754600000|2022-08-29 06:30:00|11084.2|11082.2|11081.9|11079.9|11085|11083|11081.9|11079.9|717
1661754900000|2022-08-29 06:35:00|11082.3|11080.3|11084.6|11082.6|11085|11083|11082.3|11080.3|661
1661755200000|2022-08-29 06:40:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|1260
1661755500000|2022-08-29 06:45:00|11084.2|11082.2|11079.5|11077.5|11085|11083|11079.5|11077.5|1393
1661755800000|2022-08-29 06:50:00|11079.9|11077.9|11081.9|11079.9|11082.6|11080.6|11079.5|11077.5|1523
1661756100000|2022-08-29 06:55:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|1316
1661756400000|2022-08-29 07:00:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|835
1661756700000|2022-08-29 07:05:00|11080.7|11078.7|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|966
1661757000000|2022-08-29 07:10:00|11080.3|11078.3|11081.9|11079.9|11082.6|11080.6|11079.5|11077.5|805
1661757300000|2022-08-29 07:15:00|11082.6|11080.6|11073.3|11071.3|11082.6|11080.6|11072.5|11070.5|1018
1661757600000|2022-08-29 07:20:00|11072.9|11070.9|11079.5|11077.5|11079.5|11077.5|11072.5|11070.5|1621
1661757900000|2022-08-29 07:25:00|11078.7|11076.7|11076.4|11074.4|11078.7|11076.7|11076.4|11074.4|571
1661758200000|2022-08-29 07:30:00|11076|11074|11077.6|11075.6|11078.7|11076.7|11075.6|11073.6|2337
1661758500000|2022-08-29 07:35:00|11077.2|11075.2|11076.8|11074.8|11077.6|11075.6|11074|11072|1233
1661758800000|2022-08-29 07:40:00|11076.4|11074.4|11075.6|11073.6|11078|11076|11075.6|11073.6|3399
1661759100000|2022-08-29 07:45:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|539
1661759400000|2022-08-29 07:50:00|11074.8|11072.8|11074|11072|11074.8|11072.8|11073.3|11071.3|4110
1661759700000|2022-08-29 07:55:00|11073.3|11071.3|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|1111
1661760000000|2022-08-29 08:00:00|11074|11072|11078|11076|11078|11076|11074|11072|1114
1661760300000|2022-08-29 08:05:00|11078.3|11076.3|11076.8|11074.8|11078.7|11076.7|11076.4|11074.4|1868
1661760600000|2022-08-29 08:10:00|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|4779
1661760900000|2022-08-29 08:15:00|11075.6|11073.6|11076.8|11074.8|11077.2|11075.2|11075.6|11073.6|541
1661761200000|2022-08-29 08:20:00|11076.4|11074.4|11076.4|11074.4|11078|11076|11075.6|11073.6|442
1661761500000|2022-08-29 08:25:00|11077.2|11075.2|11074|11072|11077.2|11075.2|11074|11072|923
1661761800000|2022-08-29 08:30:00|11074.4|11072.4|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|1890
1661762100000|2022-08-29 08:35:00|11075.6|11073.6|11078|11076|11078|11076|11075.6|11073.6|2423
1661762400000|2022-08-29 08:40:00|11078.7|11076.7|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|644
1661762700000|2022-08-29 08:45:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|915
1661763000000|2022-08-29 08:50:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|557
1661763300000|2022-08-29 08:55:00|11081.5|11079.5|11078|11076|11081.9|11079.9|11078|11076|2135
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|1162
1661763900000|2022-08-29 09:05:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11076.4|11074.4|824
1661764200000|2022-08-29 09:10:00|11077.2|11075.2|11078|11076|11079.5|11077.5|11077.2|11075.2|936
1661764500000|2022-08-29 09:15:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|4206
1661764800000|2022-08-29 09:20:00|11076.4|11074.4|11078|11076|11078|11076|11076.4|11074.4|436
1661765100000|2022-08-29 09:25:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11078|11076|1142
1661765400000|2022-08-29 09:30:00|11079.1|11077.1|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|815
1661765700000|2022-08-29 09:35:00|11078|11076|11078.7|11076.7|11079.5|11077.5|11078|11076|604
1661766000000|2022-08-29 09:40:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|229
1661766300000|2022-08-29 09:45:00|11078|11076|11078|11076|11078|11076|11077.2|11075.2|612
1661766600000|2022-08-29 09:50:00|11078.7|11076.7|11078|11076|11078.7|11076.7|11078|11076|482
1661766900000|2022-08-29 09:55:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078|11076|871
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078|11076|1238
1661767500000|2022-08-29 10:05:00|11080.3|11078.3|11078.7|11076.7|11080.3|11078.3|11078|11076|3030
1661767800000|2022-08-29 10:10:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|841
1661768100000|2022-08-29 10:15:00|11078.7|11076.7|11081.9|11079.9|11082.6|11080.6|11078.7|11076.7|868
1661768400000|2022-08-29 10:20:00|11081.1|11079.1|11080.3|11078.3|11081.9|11079.9|11079.5|11077.5|745
1661768700000|2022-08-29 10:25:00|11079.5|11077.5|11078.7|11076.7|11080.3|11078.3|11078.7|11076.7|2962
1661769000000|2022-08-29 10:30:00|11079.5|11077.5|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|2808
1661769300000|2022-08-29 10:35:00|11080.3|11078.3|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|475
1661769600000|2022-08-29 10:40:00|11080.3|11078.3|11083.4|11081.4|11083.4|11081.4|11080.3|11078.3|711
1661769900000|2022-08-29 10:45:00|11082.6|11080.6|11085|11083|11085|11083|11082.6|11080.6|528
1661770200000|2022-08-29 10:50:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085|11083|1220
1661770500000|2022-08-29 10:55:00|11085|11083|11085|11083|11085.8|11083.8|11085|11083|624
1661770800000|2022-08-29 11:00:00|11084.2|11082.2|11085.8|11083.8|11086.5|11084.5|11084.2|11082.2|1974
1661771100000|2022-08-29 11:05:00|11085|11083|11085|11083|11086.5|11084.5|11083.4|11081.4|1319
1661771400000|2022-08-29 11:10:00|11084.6|11082.6|11084.2|11082.2|11085|11083|11083.4|11081.4|828
1661771700000|2022-08-29 11:15:00|11083.8|11081.8|11085|11083|11086.5|11084.5|11082.6|11080.6|1334
1661772000000|2022-08-29 11:20:00|11084.2|11082.2|11081.1|11079.1|11084.2|11082.2|11080.3|11078.3|878
1661772300000|2022-08-29 11:25:00|11081.9|11079.9|11083.4|11081.4|11084.2|11082.2|11081.1|11079.1|810
1661772600000|2022-08-29 11:30:00|11082.6|11080.6|11085.8|11083.8|11086.5|11084.5|11082.6|11080.6|936
1661772900000|2022-08-29 11:35:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11086.5|11084.5|693
1661773200000|2022-08-29 11:40:00|11086.5|11084.5|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|1136
1661773500000|2022-08-29 11:45:00|11086.5|11084.5|11082.6|11080.6|11086.5|11084.5|11082.6|11080.6|19291
1661773800000|2022-08-29 11:50:00|11083.4|11081.4|11082.6|11080.6|11086.5|11084.5|11082.6|11080.6|19560
1661774100000|2022-08-29 11:55:00|11083.4|11081.4|11086.5|11084.5|11087.3|11085.3|11083.4|11081.4|1850
1661774400000|2022-08-29 12:00:00|11086.9|11084.9|11088.1|11086.1|11090.5|11088.5|11086.5|11084.5|6963
1661774700000|2022-08-29 12:05:00|11087.3|11085.3|11089.7|11087.7|11089.7|11087.7|11087.3|11085.3|1213
1661775000000|2022-08-29 12:10:00|11089.3|11087.3|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|5963
1661775300000|2022-08-29 12:15:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|2203
1661775600000|2022-08-29 12:20:00|11089.7|11087.7|11094.4|11092.4|11096.7|11094.7|11089.7|11087.7|4499
1661775900000|2022-08-29 12:25:00|11093.6|11091.6|11097.5|11095.5|11099|11097|11093.6|11091.6|2629
1661776200000|2022-08-29 12:30:00|11096.7|11094.7|11092|11090|11099|11097|11090.5|11088.5|3310
1661776500000|2022-08-29 12:35:00|11092.8|11090.8|11095.1|11093.1|11096.7|11094.7|11092.8|11090.8|23407
1661776800000|2022-08-29 12:40:00|11094.4|11092.4|11092.8|11090.8|11095.1|11093.1|11092.8|11090.8|8294
1661777100000|2022-08-29 12:45:00|11093.6|11091.6|11092|11090|11095.9|11093.9|11091.2|11089.2|24108
1661777400000|2022-08-29 12:50:00|11092.8|11090.8|11095.1|11093.1|11096.7|11094.7|11092.8|11090.8|2146
1661777700000|2022-08-29 12:55:00|11095.9|11093.9|11095.9|11093.9|11098.3|11096.3|11095.9|11093.9|2493
1661778000000|2022-08-29 13:00:00|11096.7|11094.7|11096.7|11094.7|11100.6|11098.6|11094.4|11092.4|2528
1661778300000|2022-08-29 13:05:00|11097.5|11095.5|11100.6|11098.6|11101.4|11099.4|11095.9|11093.9|3977
1661778600000|2022-08-29 13:10:00|11101.4|11099.4|11098.3|11096.3|11102.2|11100.2|11098.3|11096.3|4315
1661778900000|2022-08-29 13:15:00|11097.5|11095.5|11098.3|11096.3|11099|11097|11095.9|11093.9|4478
1661779200000|2022-08-29 13:20:00|11098.7|11096.7|11099|11097|11101.4|11099.4|11097.5|11095.5|4334
1661779500000|2022-08-29 13:25:00|11099.4|11097.4|11102.2|11100.2|11102.2|11100.2|11099|11097|2233
1661779800000|2022-08-29 13:30:00|11101.4|11099.4|11096.7|11094.7|11102.2|11100.2|11096.7|11094.7|4455
1661780100000|2022-08-29 13:35:00|11095.9|11093.9|11099.8|11097.8|11099.8|11097.8|11093.6|11091.6|7978
1661780400000|2022-08-29 13:40:00|11099|11097|11095.1|11093.1|11099.8|11097.8|11094.4|11092.4|1843
1661780700000|2022-08-29 13:45:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|2573
1661781000000|2022-08-29 13:50:00|11095.1|11093.1|11091.2|11089.2|11095.1|11093.1|11091.2|11089.2|6779
1661781300000|2022-08-29 13:55:00|11092|11090|11088.9|11086.9|11093.6|11091.6|11088.9|11086.9|3898
1661781600000|2022-08-29 14:00:00|11089.7|11087.7|11095.9|11093.9|11095.9|11093.9|11088.9|11086.9|5900
1661781900000|2022-08-29 14:05:00|11096.7|11094.7|11099.8|11097.8|11099.8|11097.8|11096.7|11094.7|4059
1661782200000|2022-08-29 14:10:00|11100.6|11098.6|11098.3|11096.3|11100.6|11098.6|11097.5|11095.5|7159
1661782500000|2022-08-29 14:15:00|11099|11097|11095.1|11093.1|11099|11097|11095.1|11093.1|1127
1661782800000|2022-08-29 14:20:00|11095.9|11093.9|11095.1|11093.1|11096.7|11094.7|11093.6|11091.6|30308
1661783100000|2022-08-29 14:25:00|11095.9|11093.9|11092|11090|11095.9|11093.9|11092|11090|3489
1661783400000|2022-08-29 14:30:00|11092.8|11090.8|11090.5|11088.5|11092.8|11090.8|11089.7|11087.7|4559
1661783700000|2022-08-29 14:35:00|11091.2|11089.2|11088.9|11086.9|11092|11090|11088.9|11086.9|2787
1661784000000|2022-08-29 14:40:00|11088.1|11086.1|11091.2|11089.2|11091.2|11089.2|11088.1|11086.1|5526
1661784300000|2022-08-29 14:45:00|11090.8|11088.8|11092|11090|11092|11090|11090.5|11088.5|4720
1661784600000|2022-08-29 14:50:00|11092.8|11090.8|11092|11090|11094|11092|11092|11090|2836
1661784900000|2022-08-29 14:55:00|11092.8|11090.8|11092|11090|11093.6|11091.6|11092|11090|933
1661785200000|2022-08-29 15:00:00|11092.8|11090.8|11097.5|11095.5|11097.5|11095.5|11092|11090|2918
1661785500000|2022-08-29 15:05:00|11098.3|11096.3|11099|11097|11100.6|11098.6|11098.3|11096.3|3149
1661785800000|2022-08-29 15:10:00|11098.3|11096.3|11099.8|11097.8|11099.8|11097.8|11097.5|11095.5|10438
1661786100000|2022-08-29 15:15:00|11100.6|11098.6|11096.7|11094.7|11100.6|11098.6|11095.9|11093.9|2258
1661786400000|2022-08-29 15:20:00|11097.5|11095.5|11096.7|11094.7|11099|11097|11095.1|11093.1|28251
1661786700000|2022-08-29 15:25:00|11095.9|11093.9|11092.8|11090.8|11096.7|11094.7|11092.8|11090.8|2159
1661787000000|2022-08-29 15:30:00|11092.4|11090.4|11091.2|11089.2|11093.6|11091.6|11091.2|11089.2|2412
1661787300000|2022-08-29 15:35:00|11092|11090|11092|11090|11092.8|11090.8|11091.2|11089.2|3039
1661787600000|2022-08-29 15:40:00|11091.2|11089.2|11087.3|11085.3|11092|11090|11087.3|11085.3|2443
1661787900000|2022-08-29 15:45:00|11088.1|11086.1|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|8600
1661788200000|2022-08-29 15:50:00|11090.5|11088.5|11089.7|11087.7|11092|11090|11088.9|11086.9|2437
1661788500000|2022-08-29 15:55:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|4987
1661788800000|2022-08-29 16:00:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11089.7|11087.7|1468
1661789100000|2022-08-29 16:05:00|11088.9|11086.9|11088.1|11086.1|11089.7|11087.7|11086.5|11084.5|5315
1661789400000|2022-08-29 16:10:00|11087.7|11085.7|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|4662
1661789700000|2022-08-29 16:15:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|1445
1661790000000|2022-08-29 16:20:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|16437
1661790300000|2022-08-29 16:25:00|11088.1|11086.1|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|428
1661790600000|2022-08-29 16:30:00|11089.7|11087.7|11091.2|11089.2|11092|11090|11088.9|11086.9|4486
1661790900000|2022-08-29 16:35:00|11092|11090|11090.5|11088.5|11092|11090|11090.5|11088.5|26739
1661791200000|2022-08-29 16:40:00|11091.2|11089.2|11092|11090|11092|11090|11090.5|11088.5|6112
1661791500000|2022-08-29 16:45:00|11091.2|11089.2|11093.6|11091.6|11093.6|11091.6|11090.5|11088.5|2790
1661791800000|2022-08-29 16:50:00|11092.8|11090.8|11092.8|11090.8|11093.6|11091.6|11092|11090|3610
1661792100000|2022-08-29 16:55:00|11093.6|11091.6|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|3095
1661792400000|2022-08-29 17:00:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|2633
1661792700000|2022-08-29 17:05:00|11095.9|11093.9|11096.7|11094.7|11096.7|11094.7|11095.1|11093.1|1492
1661793000000|2022-08-29 17:10:00|11095.9|11093.9|11095.9|11093.9|11098.3|11096.3|11095.9|11093.9|2264
1661793300000|2022-08-29 17:15:00|11096.7|11094.7|11096.7|11094.7|11096.7|11094.7|11095.1|11093.1|1362
1661793600000|2022-08-29 17:20:00|11095.9|11093.9|11095.1|11093.1|11096.7|11094.7|11095.1|11093.1|725
1661793900000|2022-08-29 17:25:00|11093.6|11091.6|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|19652
1661794200000|2022-08-29 17:30:00|||||||||4560
1661794500000|2022-08-29 17:35:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|7702
1661794800000|2022-08-29 17:40:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|1705
1661795100000|2022-08-29 17:45:00|11095.1|11093.1|11096.7|11094.7|11097.5|11095.5|11095.1|11093.1|2180
1661795400000|2022-08-29 17:50:00|11097.1|11095.1|11095.9|11093.9|11097.5|11095.5|11095.9|11093.9|997
1661795700000|2022-08-29 17:55:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11094.4|11092.4|1756
1661796000000|2022-08-29 18:00:00|11095.9|11093.9|11095.1|11093.1|11096.7|11094.7|11095.1|11093.1|892
1661796300000|2022-08-29 18:05:00|11094.4|11092.4|11095.1|11093.1|11095.1|11093.1|11094.4|11092.4|1309
1661796600000|2022-08-29 18:10:00|11095.9|11093.9|11094.4|11092.4|11095.9|11093.9|11094.4|11092.4|2394
1661796900000|2022-08-29 18:15:00|11093.6|11091.6|11093.6|11091.6|11094.4|11092.4|11092.8|11090.8|1829
1661797200000|2022-08-29 18:20:00|11094.4|11092.4|11093.6|11091.6|11094.4|11092.4|11092.8|11090.8|1380
1661797500000|2022-08-29 18:25:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11092.8|11090.8|681
1661797800000|2022-08-29 18:30:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11091.2|11089.2|2462
1661798100000|2022-08-29 18:35:00|11092.8|11090.8|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|8350
1661798400000|2022-08-29 18:40:00|11094|11092|11095.1|11093.1|11095.1|11093.1|11094|11092|2119
1661798700000|2022-08-29 18:45:00|11094.4|11092.4|11092|11090|11094.4|11092.4|11092|11090|1527
1661799000000|2022-08-29 18:50:00|11092.4|11090.4|11090.5|11088.5|11092.8|11090.8|11090.5|11088.5|1388
1661799300000|2022-08-29 18:55:00|11089.7|11087.7|11090.5|11088.5|11092|11090|11089.7|11087.7|4002
1661799600000|2022-08-29 19:00:00|11091.2|11089.2|11091.2|11089.2|11092|11090|11091.2|11089.2|3203
1661799900000|2022-08-29 19:05:00|11092|11090|11092.8|11090.8|11092.8|11090.8|11091.2|11089.2|2432
1661800200000|2022-08-29 19:10:00|11092|11090|11092|11090|11093.6|11091.6|11092|11090|1547
1661800500000|2022-08-29 19:15:00|11091.2|11089.2|11090.5|11088.5|11092|11090|11090.5|11088.5|10857
1661800800000|2022-08-29 19:20:00|11089.7|11087.7|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|2446
1661801100000|2022-08-29 19:25:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|2541
1661801400000|2022-08-29 19:30:00|11091.2|11089.2|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|2545
1661801700000|2022-08-29 19:35:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|904
1661802000000|2022-08-29 19:40:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|2630
1661802300000|2022-08-29 19:45:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|798
1661802600000|2022-08-29 19:50:00|11092|11090|11093.6|11091.6|11093.6|11091.6|11092|11090|14279
1661802900000|2022-08-29 19:55:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11092.8|11090.8|11933
1661803200000|2022-08-29 20:00:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11091.2|11089.2|8303
1661803500000|2022-08-29 20:05:00|11094.4|11092.4|11094.4|11092.4|11094.4|11092.4|11094.4|11092.4|4396
1661803800000|2022-08-29 20:10:00|11093.6|11091.6|11092|11090|11094.4|11092.4|11092|11090|3969
1661804100000|2022-08-29 20:15:00|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|1528
1661804400000|2022-08-29 20:20:00|11092|11090|11092.8|11090.8|11092.8|11090.8|11092|11090|714
1661804700000|2022-08-29 20:25:00|11092|11090|11092|11090|11092|11090|11091.2|11089.2|977
1661805000000|2022-08-29 20:30:00|11091.2|11089.2|11092|11090|11092.8|11090.8|11091.2|11089.2|3188
1661805300000|2022-08-29 20:35:00|11092.8|11090.8|11092.8|11090.8|11093.6|11091.6|11092.8|11090.8|2367
1661805600000|2022-08-29 20:40:00|11093.6|11091.6|11093.6|11091.6|11093.6|11091.6|11092.8|11090.8|6780
1661805900000|2022-08-29 20:45:00|11092.8|11090.8|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|1560
1661806200000|2022-08-29 20:50:00|11093.6|11091.6|11093.6|11091.6|11093.6|11091.6|11093.6|11091.6|2838
1661806500000|2022-08-29 20:55:00|11094|11092|11095.9|11093.9|11096.3|11094.3|11094|11092|3137
1661810400000|2022-08-29 22:00:00|11095.1|11093.1|11098.3|11096.3|11099.8|11097.8|11094.4|11092.4|518
1661810700000|2022-08-29 22:05:00|11096.7|11094.7|11095.1|11093.1|11096.7|11094.7|11095.1|11093.1|309
1661811000000|2022-08-29 22:10:00|11095.9|11093.9|11095.1|11093.1|11095.9|11093.9|11094.4|11092.4|87
1661811300000|2022-08-29 22:15:00|11094.4|11092.4|11095.1|11093.1|11095.1|11093.1|11094.4|11092.4|69
1661811900000|2022-08-29 22:25:00|11095.9|11093.9|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|22
1661812200000|2022-08-29 22:30:00|11094.4|11092.4|11096.7|11094.7|11096.7|11094.7|11094.4|11092.4|258
1661812500000|2022-08-29 22:35:00|11097.5|11095.5|11096.7|11094.7|11097.5|11095.5|11096.7|11094.7|66
1661812800000|2022-08-29 22:40:00|11097.5|11095.5|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|290
1661813100000|2022-08-29 22:45:00|11096.7|11094.7|11096.7|11094.7|11097.5|11095.5|11096.7|11094.7|68
1661813400000|2022-08-29 22:50:00|11097.5|11095.5|11096.7|11094.7|11097.5|11095.5|11096.7|11094.7|3655
1661813700000|2022-08-29 22:55:00|||||||||99
1661814000000|2022-08-29 23:00:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|39
1661814300000|2022-08-29 23:05:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|104
1661814600000|2022-08-29 23:10:00|11095.1|11093.1|11095.9|11093.9|11096.3|11094.3|11095.1|11093.1|41
1661814900000|2022-08-29 23:15:00|11095.5|11093.5|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|74
1661815200000|2022-08-29 23:20:00|11095.9|11093.9|11096.7|11094.7|11096.7|11094.7|11095.9|11093.9|28
1661815500000|2022-08-29 23:25:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|81
1661815800000|2022-08-29 23:30:00|11095.1|11093.1|11095.9|11093.9|11096.7|11094.7|11095.1|11093.1|163
1661816100000|2022-08-29 23:35:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|2029
1661816400000|2022-08-29 23:40:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|351
1661816700000|2022-08-29 23:45:00|11096.3|11094.3|11097.9|11095.9|11099|11097|11095.9|11093.9|1266
1661817000000|2022-08-29 23:50:00|11098.3|11096.3|11099.8|11097.8|11099.8|11097.8|11098.3|11096.3|334
1661817300000|2022-08-29 23:55:00|11099.4|11097.4|11099.8|11097.8|11099.8|11097.8|11099|11097|119
1661817600000|2022-08-30 00:00:00|11100.6|11098.6|11102.2|11100.2|11102.2|11100.2|11099.8|11097.8|714
1661817900000|2022-08-30 00:05:00|11101.8|11099.8|11101.4|11099.4|11102.2|11100.2|11100.6|11098.6|674
1661818200000|2022-08-30 00:10:00|11100.6|11098.6|11102.2|11100.2|11102.2|11100.2|11100.6|11098.6|120
1661818500000|2022-08-30 00:15:00|11101.8|11099.8|11103|11101|11103.7|11101.7|11101.4|11099.4|779
1661818800000|2022-08-30 00:20:00|11102.2|11100.2|11102.2|11100.2|11103|11101|11101.4|11099.4|522
1661819100000|2022-08-30 00:25:00|11101.4|11099.4|11102.2|11100.2|11103|11101|11101.4|11099.4|102
1661819400000|2022-08-30 00:30:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|66
1661819700000|2022-08-30 00:35:00|11101.4|11099.4|11099.8|11097.8|11101.8|11099.8|11099.8|11097.8|247
1661820000000|2022-08-30 00:40:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|164
1661820300000|2022-08-30 00:45:00|11100.6|11098.6|11099|11097|11100.6|11098.6|11099|11097|241
1661820600000|2022-08-30 00:50:00|11099.8|11097.8|11101.4|11099.4|11101.4|11099.4|11099.8|11097.8|475
1661820900000|2022-08-30 00:55:00|11100.6|11098.6|11100.6|11098.6|11101.4|11099.4|11100.6|11098.6|157
1661821200000|2022-08-30 01:00:00|11099.8|11097.8|11100.6|11098.6|11100.6|11098.6|11099.8|11097.8|129
1661821500000|2022-08-30 01:05:00|11101|11099|11101.4|11099.4|11101.4|11099.4|11100.6|11098.6|92
1661821800000|2022-08-30 01:10:00|11101|11099|11100.6|11098.6|11101.4|11099.4|11099.8|11097.8|122
1661822100000|2022-08-30 01:15:00|11100.2|11098.2|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|1102
1661822400000|2022-08-30 01:20:00|11099|11097|11096.7|11094.7|11099|11097|11096.7|11094.7|828
1661822700000|2022-08-30 01:25:00|11097.5|11095.5|11098.3|11096.3|11098.3|11096.3|11096.7|11094.7|297
1661823000000|2022-08-30 01:30:00|11099|11097|11099.8|11097.8|11099.8|11097.8|11098.3|11096.3|266
1661823300000|2022-08-30 01:35:00|11100.2|11098.2|11099.8|11097.8|11100.6|11098.6|11098.3|11096.3|1807
1661823600000|2022-08-30 01:40:00|11099.4|11097.4|11099.8|11097.8|11100.6|11098.6|11099.4|11097.4|3944
1661823900000|2022-08-30 01:45:00|11099|11097|11097.5|11095.5|11099|11097|11096.7|11094.7|267
1661824200000|2022-08-30 01:50:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|170
1661824500000|2022-08-30 01:55:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|804
1661824800000|2022-08-30 02:00:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|507
1661825100000|2022-08-30 02:05:00|11099.8|11097.8|11098.3|11096.3|11099.8|11097.8|11098.3|11096.3|318
1661825400000|2022-08-30 02:10:00|11099|11097|11099.8|11097.8|11099.8|11097.8|11098.3|11096.3|893
1661825700000|2022-08-30 02:15:00|11099|11097|11099|11097|11099.8|11097.8|11098.3|11096.3|207
1661826000000|2022-08-30 02:20:00|11099.8|11097.8|11099|11097|11099.8|11097.8|11099|11097|282
1661826300000|2022-08-30 02:25:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|137
1661826600000|2022-08-30 02:30:00|11099|11097|11097.5|11095.5|11099|11097|11097.5|11095.5|334
1661826900000|2022-08-30 02:35:00|11096.7|11094.7|11097.5|11095.5|11097.5|11095.5|11095.9|11093.9|1164
1661827200000|2022-08-30 02:40:00|11096.7|11094.7|11097.5|11095.5|11097.5|11095.5|11096.7|11094.7|46
1661827500000|2022-08-30 02:45:00|11096.7|11094.7|11096.7|11094.7|11096.7|11094.7|11096.7|11094.7|469
1661827800000|2022-08-30 02:50:00|11097.5|11095.5|11097.5|11095.5|11097.5|11095.5|11097.5|11095.5|228
1661828100000|2022-08-30 02:55:00|11098.3|11096.3|11099|11097|11099|11097|11097.5|11095.5|350
1661828400000|2022-08-30 03:00:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|101
1661828700000|2022-08-30 03:05:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|1127
1661829000000|2022-08-30 03:10:00|11099|11097|11099|11097|11099|11097|11098.3|11096.3|93
1661829300000|2022-08-30 03:15:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|67
1661829600000|2022-08-30 03:20:00|11099|11097|11099|11097|11099|11097|11099|11097|76
1661829900000|2022-08-30 03:25:00|11099.4|11097.4|11099.8|11097.8|11099.8|11097.8|11099|11097|263
1661830200000|2022-08-30 03:30:00|11099|11097|11099|11097|11099|11097|11099|11097|46
1661830500000|2022-08-30 03:35:00|11099.8|11097.8|11099.8|11097.8|11099.8|11097.8|11099.8|11097.8|51
1661830800000|2022-08-30 03:40:00|11099|11097|11099.8|11097.8|11099.8|11097.8|11099|11097|112
1661831100000|2022-08-30 03:45:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|2283
1661831400000|2022-08-30 03:50:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|137
1661831700000|2022-08-30 03:55:00|||||||||97
1661832000000|2022-08-30 04:00:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|143
1661832300000|2022-08-30 04:05:00|11100.6|11098.6|11100.6|11098.6|11100.6|11098.6|11099.8|11097.8|224
1661832600000|2022-08-30 04:10:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11100.6|11098.6|136
1661832900000|2022-08-30 04:15:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11101.4|11099.4|134
1661833200000|2022-08-30 04:20:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11101.4|11099.4|26
1661833500000|2022-08-30 04:25:00|11101.4|11099.4|11101.4|11099.4|11101.4|11099.4|11100.6|11098.6|167
1661833800000|2022-08-30 04:30:00|11102.2|11100.2|11108.4|11106.4|11108.4|11106.4|11101.4|11099.4|1469
1661834100000|2022-08-30 04:35:00|11109.2|11107.2|11110|11108|11110.8|11108.8|11107.6|11105.6|6270
1661834400000|2022-08-30 04:40:00|11109.2|11107.2|11108.4|11106.4|11110.8|11108.8|11108.4|11106.4|592
1661834700000|2022-08-30 04:45:00|11108|11106|11107.6|11105.6|11108.4|11106.4|11106.1|11104.1|427
1661835000000|2022-08-30 04:50:00|11106.9|11104.9|11108.4|11106.4|11109.2|11107.2|11106.9|11104.9|1325
1661835300000|2022-08-30 04:55:00|11108.8|11106.8|11110.8|11108.8|11110.8|11108.8|11108.4|11106.4|293
1661835600000|2022-08-30 05:00:00|11111.5|11109.5|11111.5|11109.5|11111.5|11109.5|11110.8|11108.8|250
1661835900000|2022-08-30 05:05:00|11112.3|11110.3|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|579
1661836200000|2022-08-30 05:10:00|11110|11108|11110|11108|11110|11108|11109.2|11107.2|239
1661836500000|2022-08-30 05:15:00|11109.2|11107.2|11107.6|11105.6|11109.2|11107.2|11107.6|11105.6|229
1661836800000|2022-08-30 05:20:00|11106.9|11104.9|11107.6|11105.6|11107.6|11105.6|11106.9|11104.9|199
1661837100000|2022-08-30 05:25:00|11108.4|11106.4|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|233
1661837400000|2022-08-30 05:30:00|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|192
1661837700000|2022-08-30 05:35:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11108.4|11106.4|211
1661838000000|2022-08-30 05:40:00|11109.2|11107.2|11110|11108|11110|11108|11108.4|11106.4|139
1661838300000|2022-08-30 05:45:00|11109.2|11107.2|11106.9|11104.9|11110|11108|11106.9|11104.9|379
1661838600000|2022-08-30 05:50:00|11106.5|11104.5|11106.9|11104.9|11107.6|11105.6|11106.1|11104.1|774
1661838900000|2022-08-30 05:55:00|11107.6|11105.6|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|213
1661839200000|2022-08-30 06:00:00|11106.1|11104.1|11104.5|11102.5|11107.6|11105.6|11103.7|11101.7|1444
1661839500000|2022-08-30 06:05:00|11103.7|11101.7|11102.2|11100.2|11104.5|11102.5|11102.2|11100.2|730
1661839800000|2022-08-30 06:10:00|11103|11101|11103|11101|11104.5|11102.5|11103|11101|1940
1661840100000|2022-08-30 06:15:00|11102.2|11100.2|11104.5|11102.5|11104.5|11102.5|11102.2|11100.2|869
1661840400000|2022-08-30 06:20:00|11103.7|11101.7|11105.3|11103.3|11106.9|11104.9|11103.7|11101.7|647
1661840700000|2022-08-30 06:25:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11104.5|11102.5|1319
1661841000000|2022-08-30 06:30:00|11105.3|11103.3|11103|11101|11105.3|11103.3|11102.2|11100.2|670
1661841300000|2022-08-30 06:35:00|11102.2|11100.2|11098.3|11096.3|11103|11101|11098.3|11096.3|628
1661841600000|2022-08-30 06:40:00|11098.7|11096.7|11096.7|11094.7|11099.8|11097.8|11096.7|11094.7|728
1661841900000|2022-08-30 06:45:00|11095.9|11093.9|11096.7|11094.7|11097.5|11095.5|11095.1|11093.1|781
1661842200000|2022-08-30 06:50:00|11095.9|11093.9|11099|11097|11099|11097|11095.9|11093.9|823
1661842500000|2022-08-30 06:55:00|11098.3|11096.3|11099|11097|11099|11097|11096.7|11094.7|7973
1661842800000|2022-08-30 07:00:00|11098.3|11096.3|11095.1|11093.1|11102.2|11100.2|11094.4|11092.4|1852
1661843100000|2022-08-30 07:05:00|11095.9|11093.9|11096.7|11094.7|11099|11097|11094.4|11092.4|1503
1661843400000|2022-08-30 07:10:00|11097.5|11095.5|11099.8|11097.8|11100.6|11098.6|11095.9|11093.9|1446
1661843700000|2022-08-30 07:15:00|11099|11097|11095.1|11093.1|11099|11097|11092.8|11090.8|2006
1661844000000|2022-08-30 07:20:00|11095.9|11093.9|11095.9|11093.9|11098.3|11096.3|11094.4|11092.4|1147
1661844300000|2022-08-30 07:25:00|11096.7|11094.7|11096.7|11094.7|11098.3|11096.3|11095.1|11093.1|1244
1661844600000|2022-08-30 07:30:00|11097.5|11095.5|11097.5|11095.5|11097.5|11095.5|11094.4|11092.4|1103
1661844900000|2022-08-30 07:35:00|11096.7|11094.7|11095.9|11093.9|11099|11097|11095.1|11093.1|827
1661845200000|2022-08-30 07:40:00|11096.3|11094.3|11099.8|11097.8|11100.6|11098.6|11095.9|11093.9|560
1661845500000|2022-08-30 07:45:00|11100.6|11098.6|11101.4|11099.4|11102.2|11100.2|11099|11097|1404
1661845800000|2022-08-30 07:50:00|11100.6|11098.6|11101.4|11099.4|11103|11101|11100.6|11098.6|7044
1661846100000|2022-08-30 07:55:00|11100.6|11098.6|11101.4|11099.4|11102.2|11100.2|11100.6|11098.6|703
1661846400000|2022-08-30 08:00:00|11101.8|11099.8|11109.2|11107.2|11109.2|11107.2|11101.4|11099.4|3021
1661846700000|2022-08-30 08:05:00|11110|11108|11112.3|11110.3|11112.3|11110.3|11108.4|11106.4|3409
1661847000000|2022-08-30 08:10:00|11110.8|11108.8|11113.9|11111.9|11115.5|11113.5|11110.8|11108.8|3809
1661847300000|2022-08-30 08:15:00|11113.1|11111.1|11116.2|11114.2|11116.2|11114.2|11113.1|11111.1|1598
1661847600000|2022-08-30 08:20:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|6221
1661847900000|2022-08-30 08:25:00|11113.9|11111.9|11114.7|11112.7|11115.5|11113.5|11111.5|11109.5|6225
1661848200000|2022-08-30 08:30:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11114.7|11112.7|1762
1661848500000|2022-08-30 08:35:00|11115.5|11113.5|11113.9|11111.9|11117|11115|11113.1|11111.1|11184
1661848800000|2022-08-30 08:40:00|11113.1|11111.1|11111.5|11109.5|11113.1|11111.1|11110.8|11108.8|519
1661849100000|2022-08-30 08:45:00|11110.8|11108.8|11113.9|11111.9|11113.9|11111.9|11110|11108|2464
1661849400000|2022-08-30 08:50:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|962
1661849700000|2022-08-30 08:55:00|11113.9|11111.9|11111.5|11109.5|11113.9|11111.9|11110.8|11108.8|1449
1661850000000|2022-08-30 09:00:00|11112.3|11110.3|11114.7|11112.7|11115.5|11113.5|11110.8|11108.8|1784
1661850300000|2022-08-30 09:05:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|1689
1661850600000|2022-08-30 09:10:00|11113.9|11111.9|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|10376
1661850900000|2022-08-30 09:15:00|11113.9|11111.9|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|722
1661851200000|2022-08-30 09:20:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11113.9|11111.9|517
1661851500000|2022-08-30 09:25:00|11114.7|11112.7|11112.3|11110.3|11115.5|11113.5|11111.5|11109.5|871
1661851800000|2022-08-30 09:30:00|11113.1|11111.1|11115.5|11113.5|11115.5|11113.5|11112.3|11110.3|502
1661852100000|2022-08-30 09:35:00|11114.7|11112.7|11113.9|11111.9|11115.5|11113.5|11113.9|11111.9|468
1661852400000|2022-08-30 09:40:00|11114.7|11112.7|11113.1|11111.1|11115.5|11113.5|11112.3|11110.3|11138
1661852700000|2022-08-30 09:45:00|11113.9|11111.9|11110.8|11108.8|11114.7|11112.7|11110|11108|1927
1661853000000|2022-08-30 09:50:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|960
1661853300000|2022-08-30 09:55:00|11112.3|11110.3|11111.5|11109.5|11113.1|11111.1|11111.5|11109.5|679
1661853600000|2022-08-30 10:00:00|11111.9|11109.9|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|1139
1661853900000|2022-08-30 10:05:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|328
1661854200000|2022-08-30 10:10:00|11111.5|11109.5|11113.1|11111.1|11113.1|11111.1|11110|11108|350
1661854500000|2022-08-30 10:15:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|211
1661854800000|2022-08-30 10:20:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11112.3|11110.3|369
1661855100000|2022-08-30 10:25:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11113.1|11111.1|269
1661855400000|2022-08-30 10:30:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|394
1661855700000|2022-08-30 10:35:00|11111.5|11109.5|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|5854
1661856000000|2022-08-30 10:40:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11112.3|11110.3|553
1661856300000|2022-08-30 10:45:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|1084
1661856600000|2022-08-30 10:50:00|11113.1|11111.1|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|846
1661856900000|2022-08-30 10:55:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|1915
1661857200000|2022-08-30 11:00:00|11115.5|11113.5|11117|11115|11117|11115|11114.7|11112.7|1359
1661857500000|2022-08-30 11:05:00|11116.2|11114.2|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|3075
1661857800000|2022-08-30 11:10:00|11117|11115|11117|11115|11117.8|11115.8|11116.2|11114.2|1969
1661858100000|2022-08-30 11:15:00|11117.8|11115.8|11116.2|11114.2|11117.8|11115.8|11116.2|11114.2|320
1661858400000|2022-08-30 11:20:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|576
1661858700000|2022-08-30 11:25:00|11117|11115|11116.2|11114.2|11117|11115|11116.2|11114.2|1147
1661859000000|2022-08-30 11:30:00|11116.6|11114.6|11115.5|11113.5|11116.6|11114.6|11115.5|11113.5|737
1661859300000|2022-08-30 11:35:00|11115.8|11113.8|11112.3|11110.3|11115.8|11113.8|11111.5|11109.5|6130
1661859600000|2022-08-30 11:40:00|11113.1|11111.1|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|1514
1661859900000|2022-08-30 11:45:00|11112.3|11110.3|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|1152
1661860200000|2022-08-30 11:50:00|11112.3|11110.3|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|1479
1661860500000|2022-08-30 11:55:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|762
1661860800000|2022-08-30 12:00:00|11113.1|11111.1|11110|11108|11113.9|11111.9|11110|11108|1168
1661861100000|2022-08-30 12:05:00|11110.8|11108.8|11109.2|11107.2|11111.5|11109.5|11108.4|11106.4|1093
1661861400000|2022-08-30 12:10:00|11108.4|11106.4|11109.2|11107.2|11109.2|11107.2|11106.1|11104.1|1227
1661861700000|2022-08-30 12:15:00|11110|11108|11107.6|11105.6|11111.5|11109.5|11106.1|11104.1|1897
1661862000000|2022-08-30 12:20:00|11108|11106|11104.5|11102.5|11109.2|11107.2|11103.7|11101.7|2829
1661862300000|2022-08-30 12:25:00|11104.9|11102.9|11105.3|11103.3|11105.3|11103.3|11101.4|11099.4|3195
1661862600000|2022-08-30 12:30:00|11104.5|11102.5|11101.4|11099.4|11104.5|11102.5|11101.4|11099.4|3057
1661862900000|2022-08-30 12:35:00|11102.2|11100.2|11104.5|11102.5|11105.3|11103.3|11102.2|11100.2|2479
1661863200000|2022-08-30 12:40:00|11105.3|11103.3|11099.8|11097.8|11105.3|11103.3|11095.9|11093.9|4843
1661863500000|2022-08-30 12:45:00|11100.6|11098.6|11095.9|11093.9|11100.6|11098.6|11095.9|11093.9|13877
1661863800000|2022-08-30 12:50:00|11096.7|11094.7|11093.6|11091.6|11096.7|11094.7|11092.8|11090.8|12084
1661864100000|2022-08-30 12:55:00|11094.4|11092.4|11093.6|11091.6|11095.9|11093.9|11092.8|11090.8|4966
1661864400000|2022-08-30 13:00:00|11092.8|11090.8|11092.8|11090.8|11095.1|11093.1|11091.2|11089.2|3887
1661864700000|2022-08-30 13:05:00|11092|11090|11089.7|11087.7|11092.8|11090.8|11088.9|11086.9|4293
1661865000000|2022-08-30 13:10:00|11090.5|11088.5|11092.8|11090.8|11093.6|11091.6|11089.7|11087.7|3609
1661865300000|2022-08-30 13:15:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11090.5|11088.5|3809
1661865600000|2022-08-30 13:20:00|11092|11090|11092.8|11090.8|11093.6|11091.6|11090.5|11088.5|4712
1661865900000|2022-08-30 13:25:00|11092|11090|11091.2|11089.2|11092|11090|11089.7|11087.7|2316
1661866200000|2022-08-30 13:30:00|11090.5|11088.5|11094.4|11092.4|11095.9|11093.9|11090.5|11088.5|7144
1661866500000|2022-08-30 13:35:00|11095.1|11093.1|11099|11097|11099|11097|11094.4|11092.4|5235
1661866800000|2022-08-30 13:40:00|11099.8|11097.8|11103|11101|11103|11101|11097.1|11095.1|5389
1661867100000|2022-08-30 13:45:00|11102.6|11100.6|11104.5|11102.5|11106.1|11104.1|11101.4|11099.4|4264
1661867400000|2022-08-30 13:50:00|11105.3|11103.3|11106.9|11104.9|11106.9|11104.9|11103.7|11101.7|3536
1661867700000|2022-08-30 13:55:00|11106.1|11104.1|11102.2|11100.2|11106.9|11104.9|11101.4|11099.4|5736
1661868000000|2022-08-30 14:00:00|11097.9|11095.9|11097.5|11095.5|11099.8|11097.8|11090.5|11088.5|8672
1661868300000|2022-08-30 14:05:00|11098.3|11096.3|11088.1|11086.1|11098.3|11096.3|11088.1|11086.1|7374
1661868600000|2022-08-30 14:10:00|11088.9|11086.9|11087.3|11085.3|11091.2|11089.2|11085.8|11083.8|5449
1661868900000|2022-08-30 14:15:00|11086.5|11084.5|11080.3|11078.3|11087.3|11085.3|11080.3|11078.3|8113
1661869200000|2022-08-30 14:20:00|11081.1|11079.1|11081.1|11079.1|11083.4|11081.4|11080.3|11078.3|3990
1661869500000|2022-08-30 14:25:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11078.7|11076.7|4896
1661869800000|2022-08-30 14:30:00|11079.5|11077.5|11071.7|11069.7|11079.5|11077.5|11070.1|11068.1|8951
1661870100000|2022-08-30 14:35:00|11072.5|11070.5|11080.3|11078.3|11081.1|11079.1|11071.7|11069.7|5035
1661870400000|2022-08-30 14:40:00|11081.1|11079.1|11070.9|11068.9|11081.1|11079.1|11070.1|11068.1|5853
1661870700000|2022-08-30 14:45:00|11070.1|11068.1|11077.2|11075.2|11077.2|11075.2|11070.1|11068.1|4970
1661871000000|2022-08-30 14:50:00|11076.4|11074.4|11073.3|11071.3|11078|11076|11070.1|11068.1|3353
1661871300000|2022-08-30 14:55:00|11074|11072|11082.6|11080.6|11082.6|11080.6|11070.9|11068.9|3054
1661871600000|2022-08-30 15:00:00|11081.1|11079.1|11074|11072|11081.1|11079.1|11073.3|11071.3|5628
1661871900000|2022-08-30 15:05:00|11073.3|11071.3|11070.9|11068.9|11074|11072|11070.1|11068.1|2875
1661872200000|2022-08-30 15:10:00|11070.5|11068.5|11072.5|11070.5|11072.5|11070.5|11066.2|11064.2|6441
1661872500000|2022-08-30 15:15:00|11073.3|11071.3|11078.7|11076.7|11078.7|11076.7|11072.1|11070.1|3291
1661872800000|2022-08-30 15:20:00|11078|11076|11078.7|11076.7|11078.7|11076.7|11075.6|11073.6|2200
1661873100000|2022-08-30 15:25:00|11079.5|11077.5|11080.3|11078.3|11081.9|11079.9|11078|11076|2944
1661873400000|2022-08-30 15:30:00|11081.1|11079.1|11085|11083|11085.8|11083.8|11079.5|11077.5|4167
1661873700000|2022-08-30 15:35:00|11085.8|11083.8|11082.6|11080.6|11086.5|11084.5|11081.9|11079.9|5431
1661874000000|2022-08-30 15:40:00|11083.4|11081.4|11086.5|11084.5|11088.1|11086.1|11083.4|11081.4|4819
1661874300000|2022-08-30 15:45:00|11087.3|11085.3|11084.2|11082.2|11088.1|11086.1|11083.4|11081.4|5466
1661874600000|2022-08-30 15:50:00|11085|11083|11086.5|11084.5|11088.1|11086.1|11084.2|11082.2|1499
1661874900000|2022-08-30 15:55:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|5324
1661875200000|2022-08-30 16:00:00|11085|11083|11083.4|11081.4|11086.5|11084.5|11083.4|11081.4|1799
1661875500000|2022-08-30 16:05:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|1951
1661875800000|2022-08-30 16:10:00|11082.6|11080.6|11080.3|11078.3|11082.6|11080.6|11079.5|11077.5|978
1661876100000|2022-08-30 16:15:00|11078.7|11076.7|11079.5|11077.5|11081.1|11079.1|11078.7|11076.7|1285
1661876400000|2022-08-30 16:20:00|11080.3|11078.3|11082.6|11080.6|11083.4|11081.4|11079.5|11077.5|1258
1661876700000|2022-08-30 16:25:00|11083.4|11081.4|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|1053
1661877000000|2022-08-30 16:30:00|11081.9|11079.9|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|2308
1661877300000|2022-08-30 16:35:00|11083.4|11081.4|11083.4|11081.4|11085|11083|11082.6|11080.6|1036
1661877600000|2022-08-30 16:40:00|11084.2|11082.2|11083.4|11081.4|11085|11083|11083.4|11081.4|2497
1661877900000|2022-08-30 16:45:00|11084.2|11082.2|11087.3|11085.3|11087.3|11085.3|11083.4|11081.4|1294
1661878200000|2022-08-30 16:50:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|1363
1661878500000|2022-08-30 16:55:00|11085.8|11083.8|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|1977
1661878800000|2022-08-30 17:00:00|11087.3|11085.3|11085|11083|11087.3|11085.3|11084.2|11082.2|1589
1661879100000|2022-08-30 17:05:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1653
1661879400000|2022-08-30 17:10:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11083.4|11081.4|879
1661879700000|2022-08-30 17:15:00|11084.2|11082.2|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|1084
1661880000000|2022-08-30 17:20:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|326
1661880300000|2022-08-30 17:25:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|2177
1661880600000|2022-08-30 17:30:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11080.3|11078.3|886
1661880900000|2022-08-30 17:35:00|11083.4|11081.4|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|649
1661881200000|2022-08-30 17:40:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|875
1661881500000|2022-08-30 17:45:00|11082.6|11080.6|11079.5|11077.5|11082.6|11080.6|11078.7|11076.7|1454
1661881800000|2022-08-30 17:50:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078|11076|879
1661882100000|2022-08-30 17:55:00|11080.3|11078.3|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|1434
1661882400000|2022-08-30 18:00:00|11080.3|11078.3|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|764
1661882700000|2022-08-30 18:05:00|11079.5|11077.5|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|2205
1661883000000|2022-08-30 18:10:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|3953
1661883300000|2022-08-30 18:15:00|11079.5|11077.5|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|1389
1661883600000|2022-08-30 18:20:00|11080.7|11078.7|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|683
1661883900000|2022-08-30 18:25:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|1126
1661884200000|2022-08-30 18:30:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.1|11079.1|887
1661884500000|2022-08-30 18:35:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|1092
1661884800000|2022-08-30 18:40:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|2996
1661885100000|2022-08-30 18:45:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11081.1|11079.1|3425
1661885400000|2022-08-30 18:50:00|11081.9|11079.9|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|5873
1661885700000|2022-08-30 18:55:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|3446
1661886000000|2022-08-30 19:00:00|11084.2|11082.2|11084.2|11082.2|11084.2|11082.2|11083.4|11081.4|1775
1661886300000|2022-08-30 19:05:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|1236
1661886600000|2022-08-30 19:10:00|11082.6|11080.6|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|1117
1661886900000|2022-08-30 19:15:00|11085|11083|11084.2|11082.2|11085|11083|11084.2|11082.2|435
1661887200000|2022-08-30 19:20:00|11085|11083|11082.6|11080.6|11085|11083|11082.6|11080.6|1557
1661887500000|2022-08-30 19:25:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|835
1661887800000|2022-08-30 19:30:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|908
1661888100000|2022-08-30 19:35:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|1481
1661888400000|2022-08-30 19:40:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|2358
1661888700000|2022-08-30 19:45:00|11085.8|11083.8|11085|11083|11085.8|11083.8|11084.2|11082.2|2168
1661889000000|2022-08-30 19:50:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|1078
1661889300000|2022-08-30 19:55:00|11086.2|11084.2|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|1991
1661889600000|2022-08-30 20:00:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11084.2|11082.2|2909
1661889900000|2022-08-30 20:05:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085|11083|2159
1661890200000|2022-08-30 20:10:00|11085|11083|11087.3|11085.3|11087.3|11085.3|11085|11083|803
1661890500000|2022-08-30 20:15:00|11086.5|11084.5|11083.4|11081.4|11086.5|11084.5|11083.4|11081.4|812
1661890800000|2022-08-30 20:20:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11082.6|11080.6|1581
1661891100000|2022-08-30 20:25:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|5535
1661891400000|2022-08-30 20:30:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085|11083|1155
1661891700000|2022-08-30 20:35:00|11085|11083|11086.5|11084.5|11086.5|11084.5|11085|11083|379
1661892000000|2022-08-30 20:40:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|730
1661892300000|2022-08-30 20:45:00|11086.2|11084.2|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|1163
1661892600000|2022-08-30 20:50:00|11086.5|11084.5|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|685
1661892900000|2022-08-30 20:55:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|3276
1661896800000|2022-08-30 22:00:00|11087.3|11085.3|11085.8|11083.8|11088.1|11086.1|11084.2|11082.2|562
1661897100000|2022-08-30 22:05:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|140
1661897400000|2022-08-30 22:10:00|11086.9|11084.9|11087.3|11085.3|11087.3|11085.3|11086.9|11084.9|49
1661897700000|2022-08-30 22:15:00|11087.7|11085.7|11088.1|11086.1|11088.1|11086.1|11087.7|11085.7|53
1661898000000|2022-08-30 22:20:00|||||||||81
1661898300000|2022-08-30 22:25:00|||||||||54
1661898600000|2022-08-30 22:30:00|11087.3|11085.3|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|1278
1661898900000|2022-08-30 22:35:00|||||||||5
1661899200000|2022-08-30 22:40:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11086.5|11084.5|60
1661899500000|2022-08-30 22:45:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|90
1661899800000|2022-08-30 22:50:00|11087.3|11085.3|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|54
1661900100000|2022-08-30 22:55:00|||||||||2
1661900400000|2022-08-30 23:00:00|||||||||194
1661900700000|2022-08-30 23:05:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|117
1661901000000|2022-08-30 23:10:00|11087.7|11085.7|11087.3|11085.3|11087.7|11085.7|11087.3|11085.3|45
1661901300000|2022-08-30 23:15:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|18
1661901600000|2022-08-30 23:20:00|11088.5|11086.5|11088.9|11086.9|11088.9|11086.9|11088.1|11086.1|262
1661901900000|2022-08-30 23:25:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|199
1661902200000|2022-08-30 23:30:00|11088.9|11086.9|11088.1|11086.1|11088.9|11086.9|11088.1|11086.1|105
1661902500000|2022-08-30 23:35:00|||||||||28
1661902800000|2022-08-30 23:40:00|11087.7|11085.7|11088.1|11086.1|11088.1|11086.1|11087.7|11085.7|47
1661903100000|2022-08-30 23:45:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.9|11086.9|326
1661903400000|2022-08-30 23:50:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|511
1661903700000|2022-08-30 23:55:00|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|43
1661904000000|2022-08-31 00:00:00|11089.3|11087.3|11089.7|11087.7|11090.5|11088.5|11088.1|11086.1|315
1661904300000|2022-08-31 00:05:00|11090.1|11088.1|11088.9|11086.9|11090.5|11088.5|11088.9|11086.9|115
1661904600000|2022-08-31 00:10:00|11088.5|11086.5|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|482
1661904900000|2022-08-31 00:15:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|135
1661905200000|2022-08-31 00:20:00|11088.9|11086.9|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|179
1661905500000|2022-08-31 00:25:00|11090.1|11088.1|11090.1|11088.1|11090.5|11088.5|11089.7|11087.7|63
1661905800000|2022-08-31 00:30:00|11089.7|11087.7|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|146
1661906100000|2022-08-31 00:35:00|11090.5|11088.5|11089.7|11087.7|11090.5|11088.5|11089.7|11087.7|106
1661906400000|2022-08-31 00:40:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.9|11086.9|29
1661906700000|2022-08-31 00:45:00|11089.3|11087.3|11087.3|11085.3|11089.7|11087.7|11087.3|11085.3|200
1661907000000|2022-08-31 00:50:00|11088.1|11086.1|11086.5|11084.5|11088.1|11086.1|11086.5|11084.5|123
1661907300000|2022-08-31 00:55:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|119
1661907600000|2022-08-31 01:00:00|11085.8|11083.8|11085|11083|11085.8|11083.8|11084.2|11082.2|644
1661907900000|2022-08-31 01:05:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085|11083|134
1661908200000|2022-08-31 01:10:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|260
1661908500000|2022-08-31 01:15:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|111
1661908800000|2022-08-31 01:20:00|11087.3|11085.3|11085.8|11083.8|11087.3|11085.3|11085.8|11083.8|182
1661909100000|2022-08-31 01:25:00|11085.4|11083.4|11085.8|11083.8|11085.8|11083.8|11085.4|11083.4|41
1661909400000|2022-08-31 01:30:00|11085|11083|11083.4|11081.4|11085.8|11083.8|11083.4|11081.4|386
1661909700000|2022-08-31 01:35:00|11083.8|11081.8|11083.4|11081.4|11085|11083|11083.4|11081.4|359
1661910000000|2022-08-31 01:40:00|11083.8|11081.8|11084.2|11082.2|11085|11083|11083.8|11081.8|290
1661910300000|2022-08-31 01:45:00|11084.6|11082.6|11085.8|11083.8|11085.8|11083.8|11084.2|11082.2|17
1661910600000|2022-08-31 01:50:00|||||||||149
1661910900000|2022-08-31 01:55:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|98
1661911200000|2022-08-31 02:00:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|252
1661911500000|2022-08-31 02:05:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|50
1661911800000|2022-08-31 02:10:00|11085.4|11083.4|11085.8|11083.8|11085.8|11083.8|11085.4|11083.4|76
1661912100000|2022-08-31 02:15:00|11085|11083|11085.8|11083.8|11085.8|11083.8|11085|11083|248
1661912400000|2022-08-31 02:20:00|11086.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|583
1661912700000|2022-08-31 02:25:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|112
1661913000000|2022-08-31 02:30:00|||||||||49
1661913300000|2022-08-31 02:35:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|962
1661913600000|2022-08-31 02:40:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|116
1661913900000|2022-08-31 02:45:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|219
1661914200000|2022-08-31 02:50:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|189
1661914500000|2022-08-31 02:55:00|11085|11083|11085.8|11083.8|11085.8|11083.8|11085|11083|235
1661914800000|2022-08-31 03:00:00|11085|11083|11085|11083|11085.8|11083.8|11085|11083|35
1661915100000|2022-08-31 03:05:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|128
1661915400000|2022-08-31 03:10:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|108
1661915700000|2022-08-31 03:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|175
1661916000000|2022-08-31 03:20:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|128
1661916300000|2022-08-31 03:25:00|||||||||27
1661916600000|2022-08-31 03:30:00|||||||||29
1661916900000|2022-08-31 03:35:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|86
1661917200000|2022-08-31 03:40:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|149
1661917500000|2022-08-31 03:45:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|388
1661917800000|2022-08-31 03:50:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|154
1661918100000|2022-08-31 03:55:00|11082.3|11080.3|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|241
1661918400000|2022-08-31 04:00:00|11082.3|11080.3|11081.1|11079.1|11082.3|11080.3|11081.1|11079.1|75
1661918700000|2022-08-31 04:05:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|67
1661919000000|2022-08-31 04:10:00|||||||||28
1661919300000|2022-08-31 04:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.3|11080.3|151
1661919600000|2022-08-31 04:20:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|22
1661919900000|2022-08-31 04:25:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|200
1661920200000|2022-08-31 04:30:00|11082.6|11080.6|11082.6|11080.6|11083.4|11081.4|11082.6|11080.6|222
1661920500000|2022-08-31 04:35:00|11085.8|11083.8|11085.8|11083.8|11087.3|11085.3|11085.8|11083.8|586
1661920800000|2022-08-31 04:40:00|11085|11083|11084.2|11082.2|11085|11083|11084.2|11082.2|240
1661921100000|2022-08-31 04:45:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|87
1661921400000|2022-08-31 04:50:00|11083.8|11081.8|11085|11083|11085|11083|11083.4|11081.4|329
1661921700000|2022-08-31 04:55:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|291
1661922000000|2022-08-31 05:00:00|11088.1|11086.1|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|341
1661922300000|2022-08-31 05:05:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|140
1661922600000|2022-08-31 05:10:00|11087.3|11085.3|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|3288
1661922900000|2022-08-31 05:15:00|11086.9|11084.9|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|335
1661923200000|2022-08-31 05:20:00|11085.8|11083.8|11090.5|11088.5|11090.5|11088.5|11085|11083|544
1661923500000|2022-08-31 05:25:00|11090.1|11088.1|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|612
1661923800000|2022-08-31 05:30:00|11090.8|11088.8|11091.2|11089.2|11092|11090|11090.5|11088.5|278
1661924100000|2022-08-31 05:35:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|223
1661924400000|2022-08-31 05:40:00|11091.6|11089.6|11090.5|11088.5|11092|11090|11090.5|11088.5|50
1661924700000|2022-08-31 05:45:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|259
1661925000000|2022-08-31 05:50:00|11092|11090|11091.2|11089.2|11092|11090|11091.2|11089.2|245
1661925300000|2022-08-31 05:55:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|221
1661925600000|2022-08-31 06:00:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11090.5|11088.5|918
1661925900000|2022-08-31 06:05:00|11092|11090|11092|11090|11092|11090|11091.2|11089.2|262
1661926200000|2022-08-31 06:10:00|11092.8|11090.8|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|416
1661926500000|2022-08-31 06:15:00|11090.5|11088.5|11091.2|11089.2|11092|11090|11090.5|11088.5|913
1661926800000|2022-08-31 06:20:00|11092|11090|11090.5|11088.5|11092|11090|11090.5|11088.5|414
1661927100000|2022-08-31 06:25:00|11089.7|11087.7|11092|11090|11092|11090|11089.7|11087.7|841
1661927400000|2022-08-31 06:30:00|11092.4|11090.4|11091.2|11089.2|11093.6|11091.6|11090.5|11088.5|1390
1661927700000|2022-08-31 06:35:00|11092|11090|11091.2|11089.2|11092.4|11090.4|11089.7|11087.7|1951
1661928000000|2022-08-31 06:40:00|11090.5|11088.5|11092|11090|11092|11090|11090.5|11088.5|557
1661928300000|2022-08-31 06:45:00|11092.8|11090.8|11093.6|11091.6|11094.4|11092.4|11092.8|11090.8|1023
1661928600000|2022-08-31 06:50:00|11094.4|11092.4|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|435
1661928900000|2022-08-31 06:55:00|11095.1|11093.1|11094.4|11092.4|11095.1|11093.1|11093.6|11091.6|1458
1661929200000|2022-08-31 07:00:00|11095.1|11093.1|11094.4|11092.4|11095.9|11093.9|11092|11090|1900
1661929500000|2022-08-31 07:05:00|11094.8|11092.8|11092.8|11090.8|11095.1|11093.1|11091.2|11089.2|1481
1661929800000|2022-08-31 07:10:00|11092|11090|11093.6|11091.6|11094.4|11092.4|11092|11090|723
1661930100000|2022-08-31 07:15:00|11092.8|11090.8|11090.5|11088.5|11093.6|11091.6|11089.7|11087.7|1262
1661930400000|2022-08-31 07:20:00|11090.1|11088.1|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|710
1661930700000|2022-08-31 07:25:00|11091.2|11089.2|11090.5|11088.5|11091.2|11089.2|11088.9|11086.9|1191
1661931000000|2022-08-31 07:30:00|11091.2|11089.2|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|1074
1661931300000|2022-08-31 07:35:00|11092|11090|11089.7|11087.7|11092|11090|11089.7|11087.7|1213
1661931600000|2022-08-31 07:40:00|11090.1|11088.1|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|586
1661931900000|2022-08-31 07:45:00|11089.7|11087.7|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|774
1661932200000|2022-08-31 07:50:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|586
1661932500000|2022-08-31 07:55:00|11090.5|11088.5|11089.7|11087.7|11090.5|11088.5|11088.1|11086.1|823
1661932800000|2022-08-31 08:00:00|11090.5|11088.5|11088.1|11086.1|11090.5|11088.5|11087.3|11085.3|783
1661933100000|2022-08-31 08:05:00|11088.9|11086.9|11085.8|11083.8|11088.9|11086.9|11085.8|11083.8|1680
1661933400000|2022-08-31 08:10:00|11086.5|11084.5|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|1179
1661933700000|2022-08-31 08:15:00|11083.4|11081.4|11081.9|11079.9|11084.2|11082.2|11081.9|11079.9|1404
1661934000000|2022-08-31 08:20:00|11081.1|11079.1|11075.6|11073.6|11081.9|11079.9|11074|11072|2564
1661934300000|2022-08-31 08:25:00|11074.8|11072.8|11076.4|11074.4|11076.8|11074.8|11074|11072|1712
1661934600000|2022-08-31 08:30:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|680
1661934900000|2022-08-31 08:35:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11074|11072|906
1661935200000|2022-08-31 08:40:00|11078|11076|11077.2|11075.2|11078|11076|11076.4|11074.4|1134
1661935500000|2022-08-31 08:45:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11074|11072|1940
1661935800000|2022-08-31 08:50:00|11077.2|11075.2|11078.7|11076.7|11078.7|11076.7|11075.6|11073.6|1174
1661936100000|2022-08-31 08:55:00|11079.5|11077.5|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|604
1661936400000|2022-08-31 09:00:00|11074.8|11072.8|11079.5|11077.5|11079.5|11077.5|11071.7|11069.7|2977
1661936700000|2022-08-31 09:05:00|11079.9|11077.9|11078.7|11076.7|11080.7|11078.7|11078.7|11076.7|674
1661937000000|2022-08-31 09:10:00|11079.1|11077.1|11079.5|11077.5|11080.3|11078.3|11078|11076|1263
1661937300000|2022-08-31 09:15:00|11080.3|11078.3|11077.2|11075.2|11080.3|11078.3|11077.2|11075.2|519
1661937600000|2022-08-31 09:20:00|11077.6|11075.6|11076.4|11074.4|11078.7|11076.7|11075.6|11073.6|600
1661937900000|2022-08-31 09:25:00|11077.2|11075.2|11077.2|11075.2|11078|11076|11076.4|11074.4|590
1661938200000|2022-08-31 09:30:00|11076.4|11074.4|11074.8|11072.8|11077.2|11075.2|11074.8|11072.8|671
1661938500000|2022-08-31 09:35:00|11075.6|11073.6|11068.6|11066.6|11075.6|11073.6|11068.6|11066.6|1966
1661938800000|2022-08-31 09:40:00|11067.8|11065.8|11069.4|11067.4|11070.9|11068.9|11067|11065|1593
1661939100000|2022-08-31 09:45:00|11068.6|11066.6|11067|11065|11070.1|11068.1|11067|11065|1043
1661939400000|2022-08-31 09:50:00|11067.8|11065.8|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|2194
1661939700000|2022-08-31 09:55:00|11067|11065|11066.2|11064.2|11067.8|11065.8|11063.9|11061.9|1784
1661940000000|2022-08-31 10:00:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11063.9|11061.9|1374
1661940300000|2022-08-31 10:05:00|11063.9|11061.9|11067.4|11065.4|11067.8|11065.8|11063.9|11061.9|1828
1661940600000|2022-08-31 10:10:00|11067|11065|11070.1|11068.1|11070.9|11068.9|11066.2|11064.2|2013
1661940900000|2022-08-31 10:15:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|2006
1661941200000|2022-08-31 10:20:00|11070.5|11068.5|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|729
1661941500000|2022-08-31 10:25:00|11070.5|11068.5|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|1248
1661941800000|2022-08-31 10:30:00|11070.1|11068.1|11070.9|11068.9|11073.3|11071.3|11070.1|11068.1|1022
1661942100000|2022-08-31 10:35:00|11070.1|11068.1|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|303
1661942400000|2022-08-31 10:40:00|11072.5|11070.5|11073.3|11071.3|11074.4|11072.4|11071.7|11069.7|1641
1661942700000|2022-08-31 10:45:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|1191
1661943000000|2022-08-31 10:50:00|11074|11072|11072.5|11070.5|11074|11072|11072.5|11070.5|1117
1661943300000|2022-08-31 10:55:00|11070.9|11068.9|11069.4|11067.4|11071.7|11069.7|11068.6|11066.6|1838
1661943600000|2022-08-31 11:00:00|11068.6|11066.6|11072.5|11070.5|11072.5|11070.5|11068.6|11066.6|436
1661943900000|2022-08-31 11:05:00|11071.7|11069.7|11072.1|11070.1|11073.3|11071.3|11071.7|11069.7|990
1661944200000|2022-08-31 11:10:00|11072.5|11070.5|11075.6|11073.6|11075.6|11073.6|11072.5|11070.5|851
1661944500000|2022-08-31 11:15:00|11074.8|11072.8|11072.5|11070.5|11074.8|11072.8|11071.7|11069.7|894
1661944800000|2022-08-31 11:20:00|11071.7|11069.7|11072.5|11070.5|11074|11072|11071.7|11069.7|1200
1661945100000|2022-08-31 11:25:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|1037
1661945400000|2022-08-31 11:30:00|11072.5|11070.5|11071.7|11069.7|11074|11072|11071.7|11069.7|1198
1661945700000|2022-08-31 11:35:00|11072.5|11070.5|11075.6|11073.6|11075.6|11073.6|11072.5|11070.5|1052
1661946000000|2022-08-31 11:40:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|1136
1661946300000|2022-08-31 11:45:00|11074.8|11072.8|11077.2|11075.2|11077.2|11075.2|11074.8|11072.8|2645
1661946600000|2022-08-31 11:50:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|1357
1661946900000|2022-08-31 11:55:00|11076.8|11074.8|11077.2|11075.2|11078|11076|11076.8|11074.8|999
1661947200000|2022-08-31 12:00:00|11078|11076|11077.2|11075.2|11078|11076|11075.6|11073.6|1819
1661947500000|2022-08-31 12:05:00|11076.8|11074.8|11080.3|11078.3|11080.3|11078.3|11076.4|11074.4|2816
1661947800000|2022-08-31 12:10:00|11079.5|11077.5|11078|11076|11080.3|11078.3|11077.2|11075.2|1155
1661948100000|2022-08-31 12:15:00|11077.2|11075.2|11085|11083|11087.3|11085.3|11077.2|11075.2|7575
1661948400000|2022-08-31 12:20:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11079.5|11077.5|5368
1661948700000|2022-08-31 12:25:00|11085|11083|11085|11083|11087.3|11085.3|11083.4|11081.4|3949
1661949000000|2022-08-31 12:30:00|11085.8|11083.8|11092|11090|11092|11090|11085|11083|6617
1661949300000|2022-08-31 12:35:00|11091.2|11089.2|11080.3|11078.3|11092|11090|11080.3|11078.3|8580
1661949600000|2022-08-31 12:40:00|11079.9|11077.9|11076.4|11074.4|11081.1|11079.1|11074.8|11072.8|7471
1661949900000|2022-08-31 12:45:00|11075.6|11073.6|11074|11072|11076.4|11074.4|11072.5|11070.5|4702
1661950200000|2022-08-31 12:50:00|11074.8|11072.8|11075.6|11073.6|11078|11076|11074|11072|5378
1661950500000|2022-08-31 12:55:00|11076.4|11074.4|11076.4|11074.4|11078|11076|11074.8|11072.8|2401
1661950800000|2022-08-31 13:00:00|11077.2|11075.2|11078.7|11076.7|11080.3|11078.3|11074|11072|3440
1661951100000|2022-08-31 13:05:00|11079.1|11077.1|11084.2|11082.2|11084.2|11082.2|11078|11076|5070
1661951400000|2022-08-31 13:10:00|11083.8|11081.8|11086.5|11084.5|11088.9|11086.9|11081.9|11079.9|4243
1661951700000|2022-08-31 13:15:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11081.9|11079.9|2158
1661952000000|2022-08-31 13:20:00|11083.4|11081.4|11081.9|11079.9|11085|11083|11080.3|11078.3|2753
1661952300000|2022-08-31 13:25:00|11081.1|11079.1|11080.3|11078.3|11081.9|11079.9|11079.5|11077.5|4212
1661952600000|2022-08-31 13:30:00|11079.9|11077.9|11079.5|11077.5|11083.4|11081.4|11078.7|11076.7|3912
1661952900000|2022-08-31 13:35:00|11080.3|11078.3|11079.5|11077.5|11081.1|11079.1|11077.2|11075.2|2668
1661953200000|2022-08-31 13:40:00|11078.7|11076.7|11081.1|11079.1|11081.9|11079.9|11078|11076|4424
1661953500000|2022-08-31 13:45:00|11080.3|11078.3|11081.1|11079.1|11084.2|11082.2|11079.5|11077.5|4900
1661953800000|2022-08-31 13:50:00|11081.9|11079.9|11083.4|11081.4|11084.2|11082.2|11080.3|11078.3|1454
1661954100000|2022-08-31 13:55:00|11083.8|11081.8|11090.5|11088.5|11091.2|11089.2|11083.8|11081.8|2927
1661954400000|2022-08-31 14:00:00|11088.9|11086.9|11088.1|11086.1|11090.5|11088.5|11085.8|11083.8|3260
1661954700000|2022-08-31 14:05:00|11088.9|11086.9|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|3083
1661955000000|2022-08-31 14:10:00|11088.1|11086.1|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|3662
1661955300000|2022-08-31 14:15:00|11088.9|11086.9|11085|11083|11088.9|11086.9|11084.2|11082.2|1698
1661955600000|2022-08-31 14:20:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11081.9|11079.9|3705
1661955900000|2022-08-31 14:25:00|11083.4|11081.4|11087.3|11085.3|11088.1|11086.1|11082.6|11080.6|2521
1661956200000|2022-08-31 14:30:00|11086.5|11084.5|11092.8|11090.8|11092.8|11090.8|11086.5|11084.5|3173
1661956500000|2022-08-31 14:35:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11090.1|11088.1|2794
1661956800000|2022-08-31 14:40:00|11092|11090|11092.8|11090.8|11092.8|11090.8|11090.5|11088.5|4305
1661957100000|2022-08-31 14:45:00|11092|11090|11094.4|11092.4|11094.4|11092.4|11092|11090|2403
1661957400000|2022-08-31 14:50:00|11094.8|11092.8|11093.6|11091.6|11095.1|11093.1|11092|11090|2427
1661957700000|2022-08-31 14:55:00|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|11091.2|11089.2|3439
1661958000000|2022-08-31 15:00:00|11093.6|11091.6|11090.5|11088.5|11094.4|11092.4|11089.7|11087.7|3006
1661958300000|2022-08-31 15:05:00|11089.7|11087.7|11090.5|11088.5|11092|11090|11088.1|11086.1|2644
1661958600000|2022-08-31 15:10:00|11089.7|11087.7|11088.1|11086.1|11090.5|11088.5|11088.1|11086.1|4047
1661958900000|2022-08-31 15:15:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11086.5|11084.5|2595
1661959200000|2022-08-31 15:20:00|11090.5|11088.5|11090.5|11088.5|11094.4|11092.4|11090.5|11088.5|2983
1661959500000|2022-08-31 15:25:00|11091.2|11089.2|11091.2|11089.2|11092|11090|11090.5|11088.5|1377
1661959800000|2022-08-31 15:30:00|11092|11090|11090.5|11088.5|11092|11090|11090.5|11088.5|1637
1661960100000|2022-08-31 15:35:00|11091.2|11089.2|11085.8|11083.8|11091.2|11089.2|11085.8|11083.8|2569
1661960400000|2022-08-31 15:40:00|11085|11083|11087.3|11085.3|11088.1|11086.1|11085|11083|2757
1661960700000|2022-08-31 15:45:00|11088.1|11086.1|11086.5|11084.5|11088.9|11086.9|11086.5|11084.5|1300
1661961000000|2022-08-31 15:50:00|11087.3|11085.3|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|2357
1661961300000|2022-08-31 15:55:00|11087.3|11085.3|11085|11083|11087.3|11085.3|11085|11083|2361
1661961600000|2022-08-31 16:00:00|11084.2|11082.2|11088.1|11086.1|11088.1|11086.1|11084.2|11082.2|4338
1661961900000|2022-08-31 16:05:00|11087.3|11085.3|11088.1|11086.1|11088.9|11086.9|11087.3|11085.3|3119
1661962200000|2022-08-31 16:10:00|11088.5|11086.5|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|3432
1661962500000|2022-08-31 16:15:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|2988
1661962800000|2022-08-31 16:20:00|11088.9|11086.9|11086.5|11084.5|11089.7|11087.7|11086.5|11084.5|2390
1661963100000|2022-08-31 16:25:00|11087.3|11085.3|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|2506
1661963400000|2022-08-31 16:30:00|11088.9|11086.9|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|5887
1661963700000|2022-08-31 16:35:00|11089.7|11087.7|11088.9|11086.9|11090.5|11088.5|11088.9|11086.9|1459
1661964000000|2022-08-31 16:40:00|11089.7|11087.7|11087.3|11085.3|11089.7|11087.7|11087.3|11085.3|1505
1661964300000|2022-08-31 16:45:00|11088.1|11086.1|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|598
1661964600000|2022-08-31 16:50:00|11087.7|11085.7|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|1073
1661964900000|2022-08-31 16:55:00|11086.5|11084.5|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|1473
1661965200000|2022-08-31 17:00:00|11088.1|11086.1|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|1558
1661965500000|2022-08-31 17:05:00|11087.7|11085.7|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|1270
1661965800000|2022-08-31 17:10:00|11088.1|11086.1|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|2917
1661966100000|2022-08-31 17:15:00|11086.9|11084.9|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|907
1661966400000|2022-08-31 17:20:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|898
1661966700000|2022-08-31 17:25:00|11086.9|11084.9|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|1894
1661967000000|2022-08-31 17:30:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|1918
1661967300000|2022-08-31 17:35:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|1117
1661967600000|2022-08-31 17:40:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|545
1661967900000|2022-08-31 17:45:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|1564
1661968200000|2022-08-31 17:50:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|3046
1661968500000|2022-08-31 17:55:00|||||||||2253
1661968800000|2022-08-31 18:00:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|1456
1661969100000|2022-08-31 18:05:00|11084.2|11082.2|11083.4|11081.4|11085|11083|11083.4|11081.4|3078
1661969400000|2022-08-31 18:10:00|11082.6|11080.6|11081.1|11079.1|11083.4|11081.4|11081.1|11079.1|2949
1661969700000|2022-08-31 18:15:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|3071
1661970000000|2022-08-31 18:20:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|1072
1661970300000|2022-08-31 18:25:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|3469
1661970600000|2022-08-31 18:30:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|1975
1661970900000|2022-08-31 18:35:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085|11083|2495
1661971200000|2022-08-31 18:40:00|11085.8|11083.8|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|2454
1661971500000|2022-08-31 18:45:00|11089.7|11087.7|11088.9|11086.9|11089.7|11087.7|11087.3|11085.3|3328
1661971800000|2022-08-31 18:50:00|11088.1|11086.1|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|2664
1661972100000|2022-08-31 18:55:00|11086.5|11084.5|11081.9|11079.9|11088.1|11086.1|11081.9|11079.9|4632
1661972400000|2022-08-31 19:00:00|11082.3|11080.3|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|4936
1661972700000|2022-08-31 19:05:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|2846
1661973000000|2022-08-31 19:10:00|11079.9|11077.9|11075.6|11073.6|11079.9|11077.9|11073.3|11071.3|11509
1661973300000|2022-08-31 19:15:00|11076.4|11074.4|11077.2|11075.2|11078.7|11076.7|11076.4|11074.4|4398
1661973600000|2022-08-31 19:20:00|11078|11076|11078|11076|11078.7|11076.7|11077.2|11075.2|3303
1661973900000|2022-08-31 19:25:00|11078.7|11076.7|11078.7|11076.7|11078.7|11076.7|11078|11076|2210
1661974200000|2022-08-31 19:30:00|11078|11076|11078|11076|11078.7|11076.7|11077.2|11075.2|3743
1661974500000|2022-08-31 19:35:00|11077.2|11075.2|11072.5|11070.5|11077.2|11075.2|11072.5|11070.5|3011
1661974800000|2022-08-31 19:40:00|11072.9|11070.9|11073.3|11071.3|11074|11072|11070.1|11068.1|4857
1661975100000|2022-08-31 19:45:00|11072.5|11070.5|11063.9|11061.9|11072.5|11070.5|11063.9|11061.9|4969
1661975400000|2022-08-31 19:50:00|11064.7|11062.7|11060.8|11058.8|11066.2|11064.2|11059.2|11057.2|7401
1661975700000|2022-08-31 19:55:00|11061.5|11059.5|11068.6|11066.6|11068.6|11066.6|11060.8|11058.8|15505
1661976000000|2022-08-31 20:00:00|11069.4|11067.4|11061.5|11059.5|11070.9|11068.9|11061.5|11059.5|7531
1661976300000|2022-08-31 20:05:00|11060.8|11058.8|11062.3|11060.3|11063.1|11061.1|11060.8|11058.8|5496
1661976600000|2022-08-31 20:10:00|11060.8|11058.8|11063.1|11061.1|11063.1|11061.1|11060|11058|5787
1661976900000|2022-08-31 20:15:00|11062.3|11060.3|11064.7|11062.7|11064.7|11062.7|11062.3|11060.3|1961
1661977200000|2022-08-31 20:20:00|11063.9|11061.9|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|2194
1661977500000|2022-08-31 20:25:00|11063.1|11061.1|11062.3|11060.3|11063.5|11061.5|11061.5|11059.5|2449
1661977800000|2022-08-31 20:30:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060|11058|1512
1661978100000|2022-08-31 20:35:00|11060.8|11058.8|11057.6|11055.6|11061.5|11059.5|11056.9|11054.9|2948
1661978400000|2022-08-31 20:40:00|11058.4|11056.4|11053.3|11051.3|11059.2|11057.2|11053|11051|2120
1661978700000|2022-08-31 20:45:00|11053.7|11051.7|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|1267
1661979000000|2022-08-31 20:50:00|11053|11051|11051.4|11049.4|11053.7|11051.7|11051.4|11049.4|2772
1661979300000|2022-08-31 20:55:00|11053|11051|11053|11051|11053|11051|11051.4|11049.4|2340
1661983200000|2022-08-31 22:00:00|11052.2|11050.2|11056.1|11054.1|11057.3|11055.3|11052.2|11050.2|2386
1661983500000|2022-08-31 22:05:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|168
1661983800000|2022-08-31 22:10:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|84
1661984100000|2022-08-31 22:15:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|116
1661984400000|2022-08-31 22:20:00|||||||||36
1661984700000|2022-08-31 22:25:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|163
1661985000000|2022-08-31 22:30:00|||||||||28
1661985300000|2022-08-31 22:35:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|151
1661985600000|2022-08-31 22:40:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|389
1661985900000|2022-08-31 22:45:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|205
1661986200000|2022-08-31 22:50:00|||||||||1
1661986500000|2022-08-31 22:55:00|||||||||63
1661986800000|2022-08-31 23:00:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|282
1661987100000|2022-08-31 23:05:00|11056.9|11054.9|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|180
1661987400000|2022-08-31 23:10:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|234
1661988300000|2022-08-31 23:25:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|253
1661988600000|2022-08-31 23:30:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|170
1661988900000|2022-08-31 23:35:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|159
1661989200000|2022-08-31 23:40:00|11057.3|11055.3|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|584
1661989500000|2022-08-31 23:45:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|297
1661989800000|2022-08-31 23:50:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|485
1661990100000|2022-08-31 23:55:00|11053.3|11051.3|11053.3|11051.3|11055.3|11053.3|11053|11051|351
1661990400000|2022-09-01 00:00:00|11053|11051|11052.2|11050.2|11053.7|11051.7|11049|11047|797
1661990700000|2022-09-01 00:05:00|11053|11051|11051.4|11049.4|11053|11051|11051.4|11049.4|465
1661991000000|2022-09-01 00:10:00|11052.2|11050.2|11048.3|11046.3|11052.2|11050.2|11047.5|11045.5|943
1661991300000|2022-09-01 00:15:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11045.1|11043.1|1291
1661991600000|2022-09-01 00:20:00|11045.5|11043.5|11048.3|11046.3|11049|11047|11045.5|11043.5|851
1661991900000|2022-09-01 00:25:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|596
1661992200000|2022-09-01 00:30:00|11049|11047|11047.5|11045.5|11051.4|11049.4|11047.5|11045.5|515
1661992500000|2022-09-01 00:35:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|181
1661992800000|2022-09-01 00:40:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11047.5|11045.5|592
1661993100000|2022-09-01 00:45:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|338
1661993400000|2022-09-01 00:50:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|228
1661993700000|2022-09-01 00:55:00|11049|11047|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|483
1661994000000|2022-09-01 01:00:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.1|11043.1|558
1661994300000|2022-09-01 01:05:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11045.9|11043.9|431
1661994600000|2022-09-01 01:10:00|11045.5|11043.5|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|738
1661994900000|2022-09-01 01:15:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|478
1661995200000|2022-09-01 01:20:00|11046.7|11044.7|11048.3|11046.3|11048.3|11046.3|11046.7|11044.7|323
1661995500000|2022-09-01 01:25:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|393
1661995800000|2022-09-01 01:30:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|528
1661996100000|2022-09-01 01:35:00|11048.7|11046.7|11048.3|11046.3|11049|11047|11046.7|11044.7|330
1661996400000|2022-09-01 01:40:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|225
1661996700000|2022-09-01 01:45:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|418
1661997000000|2022-09-01 01:50:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|301
1661997300000|2022-09-01 01:55:00|11051.4|11049.4|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|257
1661997600000|2022-09-01 02:00:00|11050.2|11048.2|11050.6|11048.6|11050.6|11048.6|11049|11047|167
1661997900000|2022-09-01 02:05:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|156
1661998200000|2022-09-01 02:10:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|390
1661998500000|2022-09-01 02:15:00|11053|11051|11051.8|11049.8|11053|11051|11051.4|11049.4|197
1661998800000|2022-09-01 02:20:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|460
1661999100000|2022-09-01 02:25:00|11052.6|11050.6|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|491
1661999400000|2022-09-01 02:30:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|280
1661999700000|2022-09-01 02:35:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|124
1662000000000|2022-09-01 02:40:00|11053.3|11051.3|11053.7|11051.7|11053.7|11051.7|11053|11051|115
1662000300000|2022-09-01 02:45:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|177
1662000600000|2022-09-01 02:50:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|231
1662000900000|2022-09-01 02:55:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|236
1662001200000|2022-09-01 03:00:00|11051.8|11049.8|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|54
1662001500000|2022-09-01 03:05:00|11053|11051|11052.2|11050.2|11053|11051|11051.8|11049.8|183
1662001800000|2022-09-01 03:10:00|11051.8|11049.8|11051.8|11049.8|11052.2|11050.2|11051.4|11049.4|86
1662002100000|2022-09-01 03:15:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|152
1662002400000|2022-09-01 03:20:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|493
1662002700000|2022-09-01 03:25:00|11053|11051|11053|11051|11053|11051|11053|11051|230
1662003000000|2022-09-01 03:30:00|11052.2|11050.2|11053|11051|11053|11051|11052.2|11050.2|281
1662003300000|2022-09-01 03:35:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|237
1662003600000|2022-09-01 03:40:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|493
1662003900000|2022-09-01 03:45:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|401
1662004200000|2022-09-01 03:50:00|11054.5|11052.5|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|660
1662004500000|2022-09-01 03:55:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|99
1662004800000|2022-09-01 04:00:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|33
1662005100000|2022-09-01 04:05:00|||||||||43
1662005400000|2022-09-01 04:10:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|67
1662005700000|2022-09-01 04:15:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|279
1662006000000|2022-09-01 04:20:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|212
1662006300000|2022-09-01 04:25:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|158
1662006600000|2022-09-01 04:30:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|122
1662006900000|2022-09-01 04:35:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|167
1662007200000|2022-09-01 04:40:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|179
1662007500000|2022-09-01 04:45:00|11054.1|11052.1|11055.3|11053.3|11055.3|11053.3|11054.1|11052.1|302
1662007800000|2022-09-01 04:50:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|96
1662008100000|2022-09-01 04:55:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|60
1662008400000|2022-09-01 05:00:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11
1662008700000|2022-09-01 05:05:00|11054.1|11052.1|11054.5|11052.5|11054.5|11052.5|11054.1|11052.1|103
1662009000000|2022-09-01 05:10:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|297
1662009300000|2022-09-01 05:15:00|11056.5|11054.5|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|222
1662009600000|2022-09-01 05:20:00|11056.1|11054.1|11056.5|11054.5|11056.5|11054.5|11056.1|11054.1|302
1662009900000|2022-09-01 05:25:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|46
1662010200000|2022-09-01 05:30:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|216
1662010500000|2022-09-01 05:35:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|121
1662010800000|2022-09-01 05:40:00|11054.9|11052.9|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|148
1662011100000|2022-09-01 05:45:00|11055.7|11053.7|11055.7|11053.7|11056.1|11054.1|11055.3|11053.3|502
1662011400000|2022-09-01 05:50:00|11055.3|11053.3|11058.4|11056.4|11058.4|11056.4|11055.3|11053.3|2282
1662011700000|2022-09-01 05:55:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|905
1662012000000|2022-09-01 06:00:00|11060|11058|11056.9|11054.9|11060|11058|11056.9|11054.9|794
1662012300000|2022-09-01 06:05:00|11057.6|11055.6|11056.9|11054.9|11058.4|11056.4|11056.1|11054.1|583
1662012600000|2022-09-01 06:10:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11057.6|11055.6|1232
1662012900000|2022-09-01 06:15:00|11058.4|11056.4|11060|11058|11060|11058|11058.4|11056.4|853
1662013200000|2022-09-01 06:20:00|11059.2|11057.2|11056.1|11054.1|11060|11058|11056.1|11054.1|1067
1662013500000|2022-09-01 06:25:00|11055.3|11053.3|11053|11051|11056.1|11054.1|11053|11051|735
1662013800000|2022-09-01 06:30:00|11052.6|11050.6|11053|11051|11053.7|11051.7|11051.4|11049.4|1029
1662014100000|2022-09-01 06:35:00|11052.6|11050.6|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|937
1662014400000|2022-09-01 06:40:00|11054.1|11052.1|11052.6|11050.6|11054.5|11052.5|11051.4|11049.4|589
1662014700000|2022-09-01 06:45:00|11052.2|11050.2|11049.8|11047.8|11053.7|11051.7|11049.8|11047.8|1003
1662015000000|2022-09-01 06:50:00|11050.6|11048.6|11051.4|11049.4|11051.4|11049.4|11049|11047|693
1662015300000|2022-09-01 06:55:00|11050.6|11048.6|11053.7|11051.7|11054.5|11052.5|11050.6|11048.6|753
1662015600000|2022-09-01 07:00:00|11054.5|11052.5|11052.2|11050.2|11054.5|11052.5|11051.4|11049.4|1026
1662015900000|2022-09-01 07:05:00|11052.6|11050.6|11053.3|11051.3|11053.7|11051.7|11052.2|11050.2|744
1662016200000|2022-09-01 07:10:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11051.4|11049.4|808
1662016500000|2022-09-01 07:15:00|11053|11051|11057.6|11055.6|11057.6|11055.6|11052.2|11050.2|975
1662016800000|2022-09-01 07:20:00|11058.4|11056.4|11061.5|11059.5|11061.5|11059.5|11057.6|11055.6|1488
1662017100000|2022-09-01 07:25:00|11060.8|11058.8|11060|11058|11062.3|11060.3|11058.4|11056.4|1928
1662017400000|2022-09-01 07:30:00|11059.6|11057.6|11057.6|11055.6|11060|11058|11056.9|11054.9|777
1662017700000|2022-09-01 07:35:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11055.3|11053.3|751
1662018000000|2022-09-01 07:40:00|11055.3|11053.3|11058.4|11056.4|11059.2|11057.2|11055.3|11053.3|1253
1662018300000|2022-09-01 07:45:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11056.1|11054.1|1515
1662018600000|2022-09-01 07:50:00|11058|11056|11056.1|11054.1|11059.2|11057.2|11055.3|11053.3|898
1662018900000|2022-09-01 07:55:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11055.3|11053.3|775
1662019200000|2022-09-01 08:00:00|11055.3|11053.3|11053.7|11051.7|11056.9|11054.9|11053.7|11051.7|1873
1662019500000|2022-09-01 08:05:00|11054.1|11052.1|11056.1|11054.1|11056.9|11054.9|11053.7|11051.7|975
1662019800000|2022-09-01 08:10:00|11056.9|11054.9|11055.3|11053.3|11059.2|11057.2|11055.3|11053.3|2072
1662020100000|2022-09-01 08:15:00|11054.5|11052.5|11055.3|11053.3|11057.6|11055.6|11054.5|11052.5|835
1662020400000|2022-09-01 08:20:00|11056.1|11054.1|11053.7|11051.7|11056.1|11054.1|11053.7|11051.7|1196
1662020700000|2022-09-01 08:25:00|11053|11051|11052.6|11050.6|11053.7|11051.7|11051.4|11049.4|1279
1662021000000|2022-09-01 08:30:00|11053|11051|11052.2|11050.2|11053|11051|11051.4|11049.4|761
1662021300000|2022-09-01 08:35:00|11053|11051|11053|11051|11054.5|11052.5|11052.2|11050.2|1131
1662021600000|2022-09-01 08:40:00|11053.7|11051.7|11053|11051|11054.5|11052.5|11053|11051|1052
1662021900000|2022-09-01 08:45:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|855
1662022200000|2022-09-01 08:50:00|11056.1|11054.1|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|1724
1662022500000|2022-09-01 08:55:00|11055.3|11053.3|11056.1|11054.1|11058.4|11056.4|11054.5|11052.5|2040
1662022800000|2022-09-01 09:00:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1714
1662023100000|2022-09-01 09:05:00|11056.5|11054.5|11054.5|11052.5|11056.9|11054.9|11053.7|11051.7|1481
1662023400000|2022-09-01 09:10:00|11053.7|11051.7|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|687
1662023700000|2022-09-01 09:15:00|11056.1|11054.1|11057.6|11055.6|11057.6|11055.6|11056.1|11054.1|264
1662024000000|2022-09-01 09:20:00|11056.9|11054.9|11059.2|11057.2|11059.2|11057.2|11056.9|11054.9|2410
1662024300000|2022-09-01 09:25:00|11060|11058|11060|11058|11060|11058|11059.2|11057.2|174
1662024600000|2022-09-01 09:30:00|11060.8|11058.8|11062.3|11060.3|11063.1|11061.1|11060|11058|1771
1662024900000|2022-09-01 09:35:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|1161
1662025200000|2022-09-01 09:40:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|594
1662025500000|2022-09-01 09:45:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|616
1662025800000|2022-09-01 09:50:00|11063.5|11061.5|11066.2|11064.2|11066.2|11064.2|11063.1|11061.1|920
1662026100000|2022-09-01 09:55:00|11065.5|11063.5|11066.2|11064.2|11067|11065|11065.5|11063.5|2048
1662026400000|2022-09-01 10:00:00|11065.8|11063.8|11064.7|11062.7|11067|11065|11063.9|11061.9|2067
1662026700000|2022-09-01 10:05:00|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|662
1662027000000|2022-09-01 10:10:00|11064.7|11062.7|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|776
1662027300000|2022-09-01 10:15:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|1444
1662027600000|2022-09-01 10:20:00|11063.9|11061.9|11063.1|11061.1|11064.7|11062.7|11063.1|11061.1|663
1662027900000|2022-09-01 10:25:00|11062.7|11060.7|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|358
1662028200000|2022-09-01 10:30:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|688
1662028500000|2022-09-01 10:35:00|11063.5|11061.5|11060|11058|11063.9|11061.9|11059.2|11057.2|1472
1662028800000|2022-09-01 10:40:00|11060.4|11058.4|11060|11058|11060.4|11058.4|11058.4|11056.4|723
1662029100000|2022-09-01 10:45:00|11060.8|11058.8|11058.4|11056.4|11060.8|11058.8|11057.6|11055.6|1064
1662029400000|2022-09-01 10:50:00|11057.6|11055.6|11059.2|11057.2|11059.2|11057.2|11057.6|11055.6|270
1662029700000|2022-09-01 10:55:00|11058.8|11056.8|11059.2|11057.2|11060|11058|11058.4|11056.4|368
1662030000000|2022-09-01 11:00:00|11060|11058|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|833
1662030300000|2022-09-01 11:05:00|11060.8|11058.8|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|687
1662030600000|2022-09-01 11:10:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|662
1662030900000|2022-09-01 11:15:00|11061.5|11059.5|11060|11058|11062.3|11060.3|11059.2|11057.2|643
1662031200000|2022-09-01 11:20:00|11059.2|11057.2|11060|11058|11060.8|11058.8|11058.4|11056.4|542
1662031500000|2022-09-01 11:25:00|11059.2|11057.2|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|1235
1662031800000|2022-09-01 11:30:00|11061.5|11059.5|11060|11058|11062.3|11060.3|11060|11058|525
1662032100000|2022-09-01 11:35:00|11060.4|11058.4|11061.5|11059.5|11061.5|11059.5|11060.4|11058.4|475
1662032400000|2022-09-01 11:40:00|11062.3|11060.3|11064.7|11062.7|11064.7|11062.7|11061.5|11059.5|1366
1662032700000|2022-09-01 11:45:00|11063.9|11061.9|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|2090
1662033000000|2022-09-01 11:50:00|11065.1|11063.1|11065.5|11063.5|11066.2|11064.2|11064.7|11062.7|679
1662033300000|2022-09-01 11:55:00|11064.7|11062.7|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|1291
1662033600000|2022-09-01 12:00:00|11065.1|11063.1|11062.3|11060.3|11065.5|11063.5|11062.3|11060.3|3460
1662033900000|2022-09-01 12:05:00|11063.1|11061.1|11065.5|11063.5|11065.5|11063.5|11062.3|11060.3|1485
1662034200000|2022-09-01 12:10:00|11064.7|11062.7|11056.9|11054.9|11065.5|11063.5|11056.9|11054.9|1933
1662034500000|2022-09-01 12:15:00|11056.1|11054.1|11055.3|11053.3|11056.9|11054.9|11053|11051|4979
1662034800000|2022-09-01 12:20:00|11054.5|11052.5|11047.5|11045.5|11054.5|11052.5|11047.5|11045.5|5765
1662035100000|2022-09-01 12:25:00|11046.7|11044.7|11046.3|11044.3|11049|11047|11045.9|11043.9|5566
1662035400000|2022-09-01 12:30:00|11046.7|11044.7|11044.4|11042.4|11049.8|11047.8|11043.6|11041.6|5994
1662035700000|2022-09-01 12:35:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11037.3|11035.3|6350
1662036000000|2022-09-01 12:40:00|11042.8|11040.8|11038.9|11036.9|11043.6|11041.6|11035.8|11033.8|11149
1662036300000|2022-09-01 12:45:00|11038.1|11036.1|11044.4|11042.4|11044.4|11042.4|11035.8|11033.8|6251
1662036600000|2022-09-01 12:50:00|11045.1|11043.1|11050.6|11048.6|11050.6|11048.6|11044.4|11042.4|27331
1662036900000|2022-09-01 12:55:00|11049.8|11047.8|11049|11047|11052.2|11050.2|11047.9|11045.9|4318
1662037200000|2022-09-01 13:00:00|11048.3|11046.3|11045.1|11043.1|11048.3|11046.3|11044.4|11042.4|4683
1662037500000|2022-09-01 13:05:00|11044.4|11042.4|11048.3|11046.3|11048.3|11046.3|11042.8|11040.8|6018
1662037800000|2022-09-01 13:10:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11044.4|11042.4|4977
1662038100000|2022-09-01 13:15:00|11046.7|11044.7|11042.8|11040.8|11047.5|11045.5|11042|11040|3167
1662038400000|2022-09-01 13:20:00|11042|11040|11046.7|11044.7|11049|11047|11041.2|11039.2|5650
1662038700000|2022-09-01 13:25:00|11046.3|11044.3|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|2323
1662039000000|2022-09-01 13:30:00|11043.6|11041.6|11045.1|11043.1|11046.7|11044.7|11041.2|11039.2|5470
1662039300000|2022-09-01 13:35:00|11045.9|11043.9|11049.8|11047.8|11050.6|11048.6|11044.4|11042.4|4128
1662039600000|2022-09-01 13:40:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11045.1|11043.1|5096
1662039900000|2022-09-01 13:45:00|11048.3|11046.3|11047.5|11045.5|11050.6|11048.6|11045.9|11043.9|3717
1662040200000|2022-09-01 13:50:00|11048.3|11046.3|11054.5|11052.5|11054.5|11052.5|11046.7|11044.7|3246
1662040500000|2022-09-01 13:55:00|11053.7|11051.7|11050.2|11048.2|11056.1|11054.1|11049.4|11047.4|4643
1662040800000|2022-09-01 14:00:00|11040.8|11038.8|11031.1|11029.1|11046.3|11044.3|11028.7|11026.7|11668
1662041100000|2022-09-01 14:05:00|11030.3|11028.3|11037.3|11035.3|11037.3|11035.3|11026.4|11024.4|6870
1662041400000|2022-09-01 14:10:00|11038.1|11036.1|11036.5|11034.5|11039.7|11037.7|11033.4|11031.4|4810
1662041700000|2022-09-01 14:15:00|11037.3|11035.3|11030.3|11028.3|11037.3|11035.3|11028|11026|4068
1662042000000|2022-09-01 14:20:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11025.6|11023.6|4226
1662042300000|2022-09-01 14:25:00|11030.3|11028.3|11034.2|11032.2|11035|11033|11029.5|11027.5|3977
1662042600000|2022-09-01 14:30:00|11035|11033|11031.9|11029.9|11037.3|11035.3|11030.3|11028.3|4233
1662042900000|2022-09-01 14:35:00|11032.6|11030.6|11023.3|11021.3|11035.8|11033.8|11023.3|11021.3|5596
1662043200000|2022-09-01 14:40:00|11024|11022|11020.9|11018.9|11025.6|11023.6|11020.9|11018.9|4248
1662043500000|2022-09-01 14:45:00|11021.7|11019.7|11014.7|11012.7|11021.7|11019.7|11012.3|11010.3|9436
1662043800000|2022-09-01 14:50:00|11015.5|11013.5|11020.9|11018.9|11021.7|11019.7|11013.9|11011.9|6927
1662044100000|2022-09-01 14:55:00|11020.1|11018.1|11023.3|11021.3|11026.4|11024.4|11020.1|11018.1|5978
1662044400000|2022-09-01 15:00:00|11022.5|11020.5|11025.6|11023.6|11026.4|11024.4|11020.9|11018.9|4466
1662044700000|2022-09-01 15:05:00|11025.2|11023.2|11027.2|11025.2|11028.7|11026.7|11024.8|11022.8|3891
1662045000000|2022-09-01 15:10:00|11028|11026|11031.1|11029.1|11031.1|11029.1|11026.4|11024.4|2353
1662045300000|2022-09-01 15:15:00|11030.7|11028.7|11031.9|11029.9|11033.4|11031.4|11030.3|11028.3|2761
1662045600000|2022-09-01 15:20:00|11032.6|11030.6|11030.3|11028.3|11035|11033|11030.3|11028.3|3957
1662045900000|2022-09-01 15:25:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11027.2|11025.2|2888
1662046200000|2022-09-01 15:30:00|11031.5|11029.5|11024.8|11022.8|11032.6|11030.6|11024|11022|2307
1662046500000|2022-09-01 15:35:00|11025.2|11023.2|11028.7|11026.7|11028.7|11026.7|11023.3|11021.3|3340
1662046800000|2022-09-01 15:40:00|11029.5|11027.5|11027.2|11025.2|11031.1|11029.1|11026.4|11024.4|4774
1662047100000|2022-09-01 15:45:00|11028|11026|11029.5|11027.5|11030.3|11028.3|11026.4|11024.4|1501
1662047400000|2022-09-01 15:50:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1851
1662047700000|2022-09-01 15:55:00|11028.7|11026.7|11031.1|11029.1|11031.1|11029.1|11027.2|11025.2|4050
1662048000000|2022-09-01 16:00:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|2132
1662048300000|2022-09-01 16:05:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|1208
1662048600000|2022-09-01 16:10:00|11035|11033|11032.6|11030.6|11035.8|11033.8|11032.6|11030.6|2244
1662048900000|2022-09-01 16:15:00|11033.4|11031.4|11035|11033|11035|11033|11033.4|11031.4|1715
1662049200000|2022-09-01 16:20:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11034.2|11032.2|1460
1662049500000|2022-09-01 16:25:00|11035.8|11033.8|11033.4|11031.4|11035.8|11033.8|11033.4|11031.4|818
1662049800000|2022-09-01 16:30:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|1684
1662050100000|2022-09-01 16:35:00|11033.4|11031.4|11033.4|11031.4|11035|11033|11032.6|11030.6|1821
1662050400000|2022-09-01 16:40:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|1239
1662050700000|2022-09-01 16:45:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|570
1662051000000|2022-09-01 16:50:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|1347
1662051300000|2022-09-01 16:55:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|1901
1662051600000|2022-09-01 17:00:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|759
1662051900000|2022-09-01 17:05:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|1290
1662052200000|2022-09-01 17:10:00|11033.4|11031.4|11035|11033|11035|11033|11032.6|11030.6|988
1662052500000|2022-09-01 17:15:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|2267
1662052800000|2022-09-01 17:20:00|11031.9|11029.9|11030.3|11028.3|11032.6|11030.6|11030.3|11028.3|2481
1662053100000|2022-09-01 17:25:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11028.7|11026.7|1137
1662053400000|2022-09-01 17:30:00|11031.5|11029.5|11033.4|11031.4|11033.4|11031.4|11031.1|11029.1|898
1662053700000|2022-09-01 17:35:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1231
1662054000000|2022-09-01 17:40:00|11032.6|11030.6|11035|11033|11035|11033|11032.6|11030.6|1212
1662054300000|2022-09-01 17:45:00|11034.2|11032.2|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|1087
1662054600000|2022-09-01 17:50:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|960
1662054900000|2022-09-01 17:55:00|11035.8|11033.8|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|1427
1662055200000|2022-09-01 18:00:00|11036.5|11034.5|11041.2|11039.2|11041.2|11039.2|11035.8|11033.8|1422
1662055500000|2022-09-01 18:05:00|11040.5|11038.5|11033.4|11031.4|11040.5|11038.5|11032.6|11030.6|1922
1662055800000|2022-09-01 18:10:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1447
1662056100000|2022-09-01 18:15:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|1655
1662056400000|2022-09-01 18:20:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1635
1662056700000|2022-09-01 18:25:00|11034.6|11032.6|11033.4|11031.4|11035|11033|11033.4|11031.4|1281
1662057000000|2022-09-01 18:30:00|11034.2|11032.2|11031.9|11029.9|11034.2|11032.2|11031.9|11029.9|490
1662057300000|2022-09-01 18:35:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|2151
1662057600000|2022-09-01 18:40:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|1403
1662057900000|2022-09-01 18:45:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|499
1662058200000|2022-09-01 18:50:00|11031.5|11029.5|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|1089
1662058500000|2022-09-01 18:55:00|11031.9|11029.9|11029.5|11027.5|11033.4|11031.4|11029.5|11027.5|6751
1662058800000|2022-09-01 19:00:00|11030.3|11028.3|11036.5|11034.5|11037.3|11035.3|11029.5|11027.5|4110
1662059100000|2022-09-01 19:05:00|11037.3|11035.3|11035.8|11033.8|11037.3|11035.3|11035|11033|1056
1662059400000|2022-09-01 19:10:00|11036.2|11034.2|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|1090
1662059700000|2022-09-01 19:15:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|939
1662060000000|2022-09-01 19:20:00|11036.9|11034.9|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|959
1662060300000|2022-09-01 19:25:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|1223
1662060600000|2022-09-01 19:30:00|11036.2|11034.2|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|1064
1662060900000|2022-09-01 19:35:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|958
1662061200000|2022-09-01 19:40:00|11035.8|11033.8|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|1354
1662061500000|2022-09-01 19:45:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|1767
1662061800000|2022-09-01 19:50:00|11033.4|11031.4|11035|11033|11035.8|11033.8|11033.4|11031.4|1496
1662062100000|2022-09-01 19:55:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|2310
1662062400000|2022-09-01 20:00:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|2906
1662062700000|2022-09-01 20:05:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.8|11031.8|1097
1662063000000|2022-09-01 20:10:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|861
1662063300000|2022-09-01 20:15:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|1112
1662063600000|2022-09-01 20:20:00|11035|11033|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|1109
1662063900000|2022-09-01 20:25:00|11035|11033|11033.4|11031.4|11035|11033|11033.4|11031.4|957
1662064200000|2022-09-01 20:30:00|11034.2|11032.2|11031.9|11029.9|11034.2|11032.2|11031.1|11029.1|1035
1662064500000|2022-09-01 20:35:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|741
1662064800000|2022-09-01 20:40:00|11034.2|11032.2|11031.9|11029.9|11034.2|11032.2|11031.9|11029.9|681
1662065100000|2022-09-01 20:45:00|11032.6|11030.6|11031.1|11029.1|11032.6|11030.6|11030.3|11028.3|2422
1662065400000|2022-09-01 20:50:00|11030.7|11028.7|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|1434
1662065700000|2022-09-01 20:55:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|2058
1662069600000|2022-09-01 22:00:00|11031.1|11029.1|11033.4|11031.4|11036.5|11034.5|11031.1|11029.1|921
1662069900000|2022-09-01 22:05:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|332
1662070200000|2022-09-01 22:10:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|168
1662070500000|2022-09-01 22:15:00|11031.5|11029.5|11030.3|11028.3|11031.5|11029.5|11030.3|11028.3|505
1662070800000|2022-09-01 22:20:00|11030.7|11028.7|11029.5|11027.5|11030.7|11028.7|11029.5|11027.5|147
1662071100000|2022-09-01 22:25:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|30
1662071400000|2022-09-01 22:30:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|152
1662071700000|2022-09-01 22:35:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|80
1662072000000|2022-09-01 22:40:00|11030.7|11028.7|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|57
1662072300000|2022-09-01 22:45:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|24
1662072600000|2022-09-01 22:50:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|132
1662072900000|2022-09-01 22:55:00|11032.3|11030.3|11032.6|11030.6|11032.6|11030.6|11032.3|11030.3|164
1662073500000|2022-09-01 23:05:00|11033|11031|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|223
1662073800000|2022-09-01 23:10:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|24
1662074100000|2022-09-01 23:15:00|||||||||10
1662074400000|2022-09-01 23:20:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|226
1662074700000|2022-09-01 23:25:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|1373
1662075000000|2022-09-01 23:30:00|11036.2|11034.2|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|521
1662075300000|2022-09-01 23:35:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|159
1662075600000|2022-09-01 23:40:00|11036.5|11034.5|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|507
1662075900000|2022-09-01 23:45:00|11035|11033|11035.4|11033.4|11035.8|11033.8|11035|11033|128
1662076200000|2022-09-01 23:50:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|36
1662076500000|2022-09-01 23:55:00|11035|11033|11033.4|11031.4|11035|11033|11032.6|11030.6|325
1662076800000|2022-09-02 00:00:00|11032.6|11030.6|11035|11033|11035.8|11033.8|11032.6|11030.6|259
1662077100000|2022-09-02 00:05:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|197
1662077400000|2022-09-02 00:10:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|145
1662077700000|2022-09-02 00:15:00|11036.2|11034.2|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|553
1662078000000|2022-09-02 00:20:00|11036.9|11034.9|11035.8|11033.8|11036.9|11034.9|11035.8|11033.8|244
1662078300000|2022-09-02 00:25:00|11036.5|11034.5|11036.2|11034.2|11036.5|11034.5|11035.8|11033.8|62
1662078600000|2022-09-02 00:30:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11035|11033|241
1662078900000|2022-09-02 00:35:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|302
1662079200000|2022-09-02 00:40:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|151
1662079500000|2022-09-02 00:45:00|11036.9|11034.9|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|100
1662079800000|2022-09-02 00:50:00|11035|11033|11036.5|11034.5|11038.1|11036.1|11035|11033|539
1662080100000|2022-09-02 00:55:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11035|11033|146
1662080400000|2022-09-02 01:00:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|566
1662080700000|2022-09-02 01:05:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|144
1662081000000|2022-09-02 01:10:00|11032.6|11030.6|11031.9|11029.9|11033|11031|11031.1|11029.1|215
1662081300000|2022-09-02 01:15:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|177
1662081600000|2022-09-02 01:20:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033|11031|128
1662081900000|2022-09-02 01:25:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|94
1662082200000|2022-09-02 01:30:00|11035|11033|11033.4|11031.4|11035|11033|11032.6|11030.6|348
1662082500000|2022-09-02 01:35:00|11033|11031|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|264
1662082800000|2022-09-02 01:40:00|11031.9|11029.9|11031.5|11029.5|11031.9|11029.9|11030.3|11028.3|283
1662083100000|2022-09-02 01:45:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.5|11029.5|260
1662083400000|2022-09-02 01:50:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|411
1662083700000|2022-09-02 01:55:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|200
1662084000000|2022-09-02 02:00:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|221
1662084300000|2022-09-02 02:05:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|188
1662084600000|2022-09-02 02:10:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|314
1662084900000|2022-09-02 02:15:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|89
1662085200000|2022-09-02 02:20:00|||||||||121
1662085500000|2022-09-02 02:25:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|328
1662085800000|2022-09-02 02:30:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|129
1662086100000|2022-09-02 02:35:00|11032.6|11030.6|11033.4|11031.4|11033.8|11031.8|11032.6|11030.6|734
1662086400000|2022-09-02 02:40:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|142
1662086700000|2022-09-02 02:45:00|11035|11033|11033.4|11031.4|11035|11033|11033.4|11031.4|343
1662087000000|2022-09-02 02:50:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|141
1662087300000|2022-09-02 02:55:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|355
1662087600000|2022-09-02 03:00:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|309
1662087900000|2022-09-02 03:05:00|11035.4|11033.4|11035.8|11033.8|11035.8|11033.8|11035|11033|418
1662088200000|2022-09-02 03:10:00|11035|11033|11035|11033|11035|11033|11035|11033|143
1662088500000|2022-09-02 03:15:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|331
1662088800000|2022-09-02 03:20:00|11035.4|11033.4|11035.8|11033.8|11036.5|11034.5|11035.4|11033.4|93
1662089100000|2022-09-02 03:25:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|363
1662089400000|2022-09-02 03:30:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|745
1662089700000|2022-09-02 03:35:00|11036.2|11034.2|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|74
1662090000000|2022-09-02 03:40:00|11035|11033|11035|11033|11035|11033|11035|11033|31
1662090300000|2022-09-02 03:45:00|||||||||83
1662090600000|2022-09-02 03:50:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|165
1662090900000|2022-09-02 03:55:00|11033.8|11031.8|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|298
1662091200000|2022-09-02 04:00:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|591
1662091500000|2022-09-02 04:05:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|297
1662091800000|2022-09-02 04:10:00|||||||||314
1662092100000|2022-09-02 04:15:00|||||||||64
1662092400000|2022-09-02 04:20:00|11035.4|11033.4|11035|11033|11035.8|11033.8|11035|11033|98
1662092700000|2022-09-02 04:25:00|11035.4|11033.4|11035.8|11033.8|11035.8|11033.8|11035|11033|70
1662093000000|2022-09-02 04:30:00|||||||||90
1662093300000|2022-09-02 04:35:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|153
1662093600000|2022-09-02 04:40:00|11035|11033|11035|11033|11035|11033|11035|11033|38
1662093900000|2022-09-02 04:45:00|||||||||1
1662094200000|2022-09-02 04:50:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|252
1662094500000|2022-09-02 04:55:00|||||||||91
1662094800000|2022-09-02 05:00:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|186
1662095100000|2022-09-02 05:05:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11035.8|11033.8|606
1662095400000|2022-09-02 05:10:00|||||||||67
1662095700000|2022-09-02 05:15:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|90
1662096000000|2022-09-02 05:20:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|404
1662096300000|2022-09-02 05:25:00|||||||||36
1662096600000|2022-09-02 05:30:00|||||||||76
1662096900000|2022-09-02 05:35:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|250
1662097200000|2022-09-02 05:40:00|11037.7|11035.7|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|212
1662097500000|2022-09-02 05:45:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|215
1662097800000|2022-09-02 05:50:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|452
1662098100000|2022-09-02 05:55:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|355
1662098400000|2022-09-02 06:00:00|11037.3|11035.3|11038.1|11036.1|11038.9|11036.9|11036.5|11034.5|649
1662098700000|2022-09-02 06:05:00|11038.9|11036.9|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|528
1662099000000|2022-09-02 06:10:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|413
1662099300000|2022-09-02 06:15:00|11042|11040|11042|11040|11042|11040|11041.2|11039.2|216
1662099600000|2022-09-02 06:20:00|11042.8|11040.8|11045.1|11043.1|11045.1|11043.1|11042.8|11040.8|981
1662099900000|2022-09-02 06:25:00|11044.4|11042.4|11045.5|11043.5|11045.5|11043.5|11043.6|11041.6|807
1662100200000|2022-09-02 06:30:00|11045.1|11043.1|11043.6|11041.6|11046.7|11044.7|11043.6|11041.6|653
1662100500000|2022-09-02 06:35:00|11043.2|11041.2|11045.9|11043.9|11045.9|11043.9|11043.2|11041.2|915
1662100800000|2022-09-02 06:40:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|971
1662101100000|2022-09-02 06:45:00|11045.1|11043.1|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|945
1662101400000|2022-09-02 06:50:00|11045.5|11043.5|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|615
1662101700000|2022-09-02 06:55:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|1384
1662102000000|2022-09-02 07:00:00|11045.1|11043.1|11043.6|11041.6|11045.9|11043.9|11043.6|11041.6|1928
1662102300000|2022-09-02 07:05:00|11044|11042|11041.2|11039.2|11044|11042|11041.2|11039.2|787
1662102600000|2022-09-02 07:10:00|11042|11040|11042|11040|11042.8|11040.8|11041.2|11039.2|965
1662102900000|2022-09-02 07:15:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042|11040|370
1662103200000|2022-09-02 07:20:00|11042.4|11040.4|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|386
1662103500000|2022-09-02 07:25:00|11038.9|11036.9|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|977
1662103800000|2022-09-02 07:30:00|11037.3|11035.3|11037.3|11035.3|11039.7|11037.7|11037.3|11035.3|1333
1662104100000|2022-09-02 07:35:00|11036.9|11034.9|11037.3|11035.3|11037.3|11035.3|11035|11033|446
1662104400000|2022-09-02 07:40:00|11036.9|11034.9|11035.8|11033.8|11036.9|11034.9|11035|11033|945
1662104700000|2022-09-02 07:45:00|11036.2|11034.2|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|1390
1662105000000|2022-09-02 07:50:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|453
1662105300000|2022-09-02 07:55:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|751
1662105600000|2022-09-02 08:00:00|11040.5|11038.5|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|602
1662105900000|2022-09-02 08:05:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11038.1|11036.1|362
1662106200000|2022-09-02 08:10:00|11037.3|11035.3|11035.8|11033.8|11038.1|11036.1|11035|11033|441
1662106500000|2022-09-02 08:15:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|456
1662106800000|2022-09-02 08:20:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|407
1662107100000|2022-09-02 08:25:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|1111
1662107400000|2022-09-02 08:30:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|455
1662107700000|2022-09-02 08:35:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|730
1662108000000|2022-09-02 08:40:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|802
1662108300000|2022-09-02 08:45:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|956
1662108600000|2022-09-02 08:50:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|578
1662108900000|2022-09-02 08:55:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1063
1662109200000|2022-09-02 09:00:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|742
1662109500000|2022-09-02 09:05:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|1102
1662109800000|2022-09-02 09:10:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|865
1662110100000|2022-09-02 09:15:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|227
1662110400000|2022-09-02 09:20:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|1150
1662110700000|2022-09-02 09:25:00|11038.5|11036.5|11038.9|11036.9|11038.9|11036.9|11038.5|11036.5|617
1662111000000|2022-09-02 09:30:00|11038.5|11036.5|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|556
1662111300000|2022-09-02 09:35:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|230
1662111600000|2022-09-02 09:40:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|662
1662111900000|2022-09-02 09:45:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|184
1662112200000|2022-09-02 09:50:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|110
1662112500000|2022-09-02 09:55:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|1469
1662112800000|2022-09-02 10:00:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|339
1662113100000|2022-09-02 10:05:00|11037.7|11035.7|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|190
1662113400000|2022-09-02 10:10:00|11039.7|11037.7|11037.3|11035.3|11039.7|11037.7|11036.5|11034.5|682
1662113700000|2022-09-02 10:15:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|344
1662114000000|2022-09-02 10:20:00|11037.7|11035.7|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|637
1662114300000|2022-09-02 10:25:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|1010
1662114600000|2022-09-02 10:30:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|459
1662114900000|2022-09-02 10:35:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|1299
1662115200000|2022-09-02 10:40:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1652
1662115500000|2022-09-02 10:45:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|1794
1662115800000|2022-09-02 10:50:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|1413
1662116100000|2022-09-02 10:55:00|11042|11040|11042.8|11040.8|11043.6|11041.6|11042|11040|854
1662116400000|2022-09-02 11:00:00|11043.6|11041.6|11042|11040|11043.6|11041.6|11041.2|11039.2|1287
1662116700000|2022-09-02 11:05:00|11041.2|11039.2|11040.5|11038.5|11042|11040|11040.1|11038.1|846
1662117000000|2022-09-02 11:10:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|280
1662117300000|2022-09-02 11:15:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|929
1662117600000|2022-09-02 11:20:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11041.2|11039.2|603
1662117900000|2022-09-02 11:25:00|11044.4|11042.4|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|6546
1662118200000|2022-09-02 11:30:00|11047.5|11045.5|11047.5|11045.5|11049|11047|11047.5|11045.5|2510
1662118500000|2022-09-02 11:35:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|927
1662118800000|2022-09-02 11:40:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|1562
1662119100000|2022-09-02 11:45:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|1889
1662119400000|2022-09-02 11:50:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|2484
1662119700000|2022-09-02 11:55:00|11046.7|11044.7|11045.1|11043.1|11048.3|11046.3|11045.1|11043.1|2555
1662120000000|2022-09-02 12:00:00|11045.9|11043.9|11042|11040|11045.9|11043.9|11042|11040|1849
1662120300000|2022-09-02 12:05:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042|11040|2315
1662120600000|2022-09-02 12:10:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|2326
1662120900000|2022-09-02 12:15:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11042|11040|1946
1662121200000|2022-09-02 12:20:00|11045.1|11043.1|11049.8|11047.8|11050.6|11048.6|11045.1|11043.1|5146
1662121500000|2022-09-02 12:25:00|11049|11047|11050.2|11048.2|11054.5|11052.5|11049|11047|5868
1662121800000|2022-09-02 12:30:00|11058|11056|11049.8|11047.8|11063.9|11061.9|11037.3|11035.3|11517
1662122100000|2022-09-02 12:35:00|11049|11047|11050.6|11048.6|11060.8|11058.8|11046.7|11044.7|8024
1662122400000|2022-09-02 12:40:00|11051.4|11049.4|11038.9|11036.9|11056.1|11054.1|11038.9|11036.9|7945
1662122700000|2022-09-02 12:45:00|11038.5|11036.5|11039.7|11037.7|11042|11040|11035.8|11033.8|6582
1662123000000|2022-09-02 12:50:00|11040.5|11038.5|11045.9|11043.9|11049|11047|11039.7|11037.7|5558
1662123300000|2022-09-02 12:55:00|11046.7|11044.7|11053|11051|11053.7|11051.7|11045.9|11043.9|5450
1662123600000|2022-09-02 13:00:00|11053.7|11051.7|11057.6|11055.6|11059.2|11057.2|11049.8|11047.8|5442
1662123900000|2022-09-02 13:05:00|11058.4|11056.4|11066.2|11064.2|11067|11065|11054.5|11052.5|7396
1662124200000|2022-09-02 13:10:00|11067|11065|11067.8|11065.8|11069.4|11067.4|11062.3|11060.3|6099
1662124500000|2022-09-02 13:15:00|11068.6|11066.6|11073.3|11071.3|11073.3|11071.3|11067|11065|4931
1662124800000|2022-09-02 13:20:00|11074|11072|11078.7|11076.7|11085|11083|11073.3|11071.3|7731
1662125100000|2022-09-02 13:25:00|11079.5|11077.5|11074.8|11072.8|11079.5|11077.5|11073.3|11071.3|7455
1662125400000|2022-09-02 13:30:00|11075.6|11073.6|11073.3|11071.3|11076.4|11074.4|11068.6|11066.6|7135
1662125700000|2022-09-02 13:35:00|11074|11072|11074.8|11072.8|11078|11076|11070.9|11068.9|4245
1662126000000|2022-09-02 13:40:00|11075.2|11073.2|11077.2|11075.2|11079.5|11077.5|11074|11072|4270
1662126300000|2022-09-02 13:45:00|11076.4|11074.4|11081.9|11079.9|11081.9|11079.9|11074.8|11072.8|5045
1662126600000|2022-09-02 13:50:00|11081.1|11079.1|11085.8|11083.8|11088.1|11086.1|11081.1|11079.1|8856
1662126900000|2022-09-02 13:55:00|11086.2|11084.2|11090.5|11088.5|11092|11090|11085.8|11083.8|11662
1662127200000|2022-09-02 14:00:00|11089.7|11087.7|11095.1|11093.1|11097.5|11095.5|11088.9|11086.9|9235
1662127500000|2022-09-02 14:05:00|11094.4|11092.4|11082.6|11080.6|11094.4|11092.4|11082.6|11080.6|8367
1662127800000|2022-09-02 14:10:00|11082.3|11080.3|11079.5|11077.5|11082.3|11080.3|11076.4|11074.4|9214
1662128100000|2022-09-02 14:15:00|11078.7|11076.7|11080.3|11078.3|11081.9|11079.9|11078.3|11076.3|6077
1662128400000|2022-09-02 14:20:00|11081.1|11079.1|11078.7|11076.7|11081.1|11079.1|11075.6|11073.6|3273
1662128700000|2022-09-02 14:25:00|11078|11076|11081.1|11079.1|11081.1|11079.1|11077.2|11075.2|3058
1662129000000|2022-09-02 14:30:00|11080.3|11078.3|11076.4|11074.4|11080.3|11078.3|11075.6|11073.6|2664
1662129300000|2022-09-02 14:35:00|11075.6|11073.6|11081.1|11079.1|11081.1|11079.1|11073.3|11071.3|2869
1662129600000|2022-09-02 14:40:00|11081.9|11079.9|11081.1|11079.1|11083.4|11081.4|11079.5|11077.5|1858
1662129900000|2022-09-02 14:45:00|11080.3|11078.3|11081.1|11079.1|11083.4|11081.4|11080.3|11078.3|2403
1662130200000|2022-09-02 14:50:00|11080.3|11078.3|11082.6|11080.6|11082.6|11080.6|11079.5|11077.5|2185
1662130500000|2022-09-02 14:55:00|11081.9|11079.9|11078.7|11076.7|11082.6|11080.6|11078.7|11076.7|2270
1662130800000|2022-09-02 15:00:00|11079.5|11077.5|11076.4|11074.4|11079.5|11077.5|11075.6|11073.6|1652
1662131100000|2022-09-02 15:05:00|11075.6|11073.6|11078|11076|11078.7|11076.7|11075.2|11073.2|2766
1662131400000|2022-09-02 15:10:00|11077.2|11075.2|11078|11076|11079.5|11077.5|11076.4|11074.4|3476
1662131700000|2022-09-02 15:15:00|11077.2|11075.2|11077.2|11075.2|11078.7|11076.7|11075.6|11073.6|2057
1662132000000|2022-09-02 15:20:00|11076.4|11074.4|11072.5|11070.5|11077.2|11075.2|11072.5|11070.5|2535
1662132300000|2022-09-02 15:25:00|11072.9|11070.9|11072.5|11070.5|11073.3|11071.3|11070.9|11068.9|2172
1662132600000|2022-09-02 15:30:00|11073.3|11071.3|11069.4|11067.4|11074|11072|11069.4|11067.4|1599
1662132900000|2022-09-02 15:35:00|11068.6|11066.6|11064.7|11062.7|11069.4|11067.4|11064.7|11062.7|2569
1662133200000|2022-09-02 15:40:00|11063.9|11061.9|11062.3|11060.3|11066.2|11064.2|11060|11058|6006
1662133500000|2022-09-02 15:45:00|11063.1|11061.1|11065.5|11063.5|11066.2|11064.2|11063.1|11061.1|2761
1662133800000|2022-09-02 15:50:00|11064.7|11062.7|11067.8|11065.8|11069.4|11067.4|11064.7|11062.7|1532
1662134100000|2022-09-02 15:55:00|11067|11065|11070.9|11068.9|11071.7|11069.7|11067|11065|1228
1662134400000|2022-09-02 16:00:00|11070.1|11068.1|11067.8|11065.8|11070.9|11068.9|11067.8|11065.8|1140
1662134700000|2022-09-02 16:05:00|11067|11065|11067|11065|11067.8|11065.8|11064.7|11062.7|1406
1662135000000|2022-09-02 16:10:00|11066.2|11064.2|11069.4|11067.4|11069.4|11067.4|11066.2|11064.2|1966
1662135300000|2022-09-02 16:15:00|11069|11067|11069.4|11067.4|11070.1|11068.1|11068.6|11066.6|1165
1662135600000|2022-09-02 16:20:00|11068.6|11066.6|11073.3|11071.3|11073.3|11071.3|11068.6|11066.6|1428
1662135900000|2022-09-02 16:25:00|11072.5|11070.5|11070.1|11068.1|11073.3|11071.3|11070.1|11068.1|1321
1662136200000|2022-09-02 16:30:00|11070.9|11068.9|11072.5|11070.5|11073.3|11071.3|11070.1|11068.1|2925
1662136500000|2022-09-02 16:35:00|11072.1|11070.1|11071.7|11069.7|11073.3|11071.3|11071.3|11069.3|2351
1662136800000|2022-09-02 16:40:00|11070.9|11068.9|11074|11072|11074.8|11072.8|11070.9|11068.9|3172
1662137100000|2022-09-02 16:45:00|11074.8|11072.8|11074|11072|11075.6|11073.6|11071.7|11069.7|3004
1662137400000|2022-09-02 16:50:00|11074.4|11072.4|11074.8|11072.8|11077.6|11075.6|11074.4|11072.4|2030
1662137700000|2022-09-02 16:55:00|11074|11072|11074|11072|11075.6|11073.6|11074|11072|1935
1662138000000|2022-09-02 17:00:00|11074.8|11072.8|11081.1|11079.1|11081.1|11079.1|11074.8|11072.8|2624
1662138300000|2022-09-02 17:05:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|1995
1662138600000|2022-09-02 17:10:00|11081.1|11079.1|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|1505
1662138900000|2022-09-02 17:15:00|11081.1|11079.1|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|912
1662139200000|2022-09-02 17:20:00|11081.1|11079.1|11082.3|11080.3|11083|11081|11080.7|11078.7|2612
1662139500000|2022-09-02 17:25:00|11082.6|11080.6|11080.3|11078.3|11082.6|11080.6|11079.5|11077.5|1550
1662139800000|2022-09-02 17:30:00|11079.5|11077.5|11078.7|11076.7|11080.3|11078.3|11078.7|11076.7|1059
1662140100000|2022-09-02 17:35:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|1047
1662140400000|2022-09-02 17:40:00|11080.3|11078.3|11078.7|11076.7|11080.3|11078.3|11078|11076|929
1662140700000|2022-09-02 17:45:00|11078|11076|11079.5|11077.5|11079.5|11077.5|11078|11076|1393
1662141000000|2022-09-02 17:50:00|11080.3|11078.3|11078.7|11076.7|11081.1|11079.1|11078.7|11076.7|1221
1662141300000|2022-09-02 17:55:00|11079.5|11077.5|11080.3|11078.3|11081.1|11079.1|11078.7|11076.7|823
1662141600000|2022-09-02 18:00:00|11079.5|11077.5|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|1042
1662141900000|2022-09-02 18:05:00|11076.8|11074.8|11080.3|11078.3|11080.3|11078.3|11076.4|11074.4|1255
1662142200000|2022-09-02 18:10:00|11079.9|11077.9|11078.7|11076.7|11080.3|11078.3|11078|11076|1397
1662142500000|2022-09-02 18:15:00|11079.5|11077.5|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|425
1662142800000|2022-09-02 18:20:00|11079.9|11077.9|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|1012
1662143100000|2022-09-02 18:25:00|11080.3|11078.3|11079.9|11077.9|11080.3|11078.3|11079.5|11077.5|1337
1662143400000|2022-09-02 18:30:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|647
1662143700000|2022-09-02 18:35:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|678
1662144000000|2022-09-02 18:40:00|11080.3|11078.3|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|470
1662144300000|2022-09-02 18:45:00|11080.3|11078.3|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|1548
1662144600000|2022-09-02 18:50:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11082.6|11080.6|1564
1662144900000|2022-09-02 18:55:00|11085|11083|11085|11083|11085|11083|11081.9|11079.9|3342
1662145200000|2022-09-02 19:00:00|11084.2|11082.2|11081.9|11079.9|11084.2|11082.2|11081.1|11079.1|1082
1662145500000|2022-09-02 19:05:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|602
1662145800000|2022-09-02 19:10:00|11082.6|11080.6|11081.1|11079.1|11082.6|11080.6|11081.1|11079.1|529
1662146100000|2022-09-02 19:15:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|457
1662146400000|2022-09-02 19:20:00|11080.3|11078.3|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|2239
1662146700000|2022-09-02 19:25:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|734
1662147000000|2022-09-02 19:30:00|11081.9|11079.9|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|1134
1662147300000|2022-09-02 19:35:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|626
1662147600000|2022-09-02 19:40:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|397
1662147900000|2022-09-02 19:45:00|11081.1|11079.1|11080.3|11078.3|11081.9|11079.9|11079.5|11077.5|1521
1662148200000|2022-09-02 19:50:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078|11076|2252
1662148500000|2022-09-02 19:55:00|11080.3|11078.3|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|1598
1662148800000|2022-09-02 20:00:00|11077.2|11075.2|11079.5|11077.5|11081.1|11079.1|11076.4|11074.4|1403
1662149100000|2022-09-02 20:05:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|420
1662149400000|2022-09-02 20:10:00|11082.6|11080.6|11083|11081|11083.4|11081.4|11082.6|11080.6|680
1662149700000|2022-09-02 20:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11081.1|11079.1|896
1662150000000|2022-09-02 20:20:00|11082.6|11080.6|11083.4|11081.4|11085|11083|11082.6|11080.6|1562
1662150300000|2022-09-02 20:25:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|233
1662150600000|2022-09-02 20:30:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|151
1662150900000|2022-09-02 20:35:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|557
1662151200000|2022-09-02 20:40:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|343
1662151500000|2022-09-02 20:45:00|11084.2|11082.2|11084.2|11082.2|11084.2|11082.2|11083.4|11081.4|767
1662151800000|2022-09-02 20:50:00|11083.8|11081.8|11084.2|11082.2|11085|11083|11083.4|11081.4|876
1662152100000|2022-09-02 20:55:00|11085|11083|11084.2|11082.2|11085|11083|11084.2|11082.2|990
1662328800000|2022-09-04 22:00:00|11083.8|11081.8|11088.1|11086.1|11088.1|11086.1|11083.8|11081.8|1920
1662329100000|2022-09-04 22:05:00|11090.5|11088.5|11095.9|11093.9|11096.7|11094.7|11090.5|11088.5|2796
1662329400000|2022-09-04 22:10:00|11096.3|11094.3|11095.1|11093.1|11096.3|11094.3|11093.6|11091.6|739
1662329700000|2022-09-04 22:15:00|11095.5|11093.5|11095.1|11093.1|11097.1|11095.1|11094.4|11092.4|586
1662330000000|2022-09-04 22:20:00|11094.8|11092.8|11096.7|11094.7|11096.7|11094.7|11094.8|11092.8|345
1662330300000|2022-09-04 22:25:00|11097.5|11095.5|11095.1|11093.1|11097.5|11095.5|11094.8|11092.8|337
1662330600000|2022-09-04 22:30:00|11094.4|11092.4|11095.1|11093.1|11095.1|11093.1|11093.6|11091.6|717
1662330900000|2022-09-04 22:35:00|11094.4|11092.4|11092.8|11090.8|11094.8|11092.8|11092.8|11090.8|274
1662331200000|2022-09-04 22:40:00|11093.6|11091.6|11092|11090|11093.6|11091.6|11092|11090|162
1662331500000|2022-09-04 22:45:00|11092.4|11090.4|11093.6|11091.6|11093.6|11091.6|11092.4|11090.4|299
1662331800000|2022-09-04 22:50:00|11093.2|11091.2|11092|11090|11093.2|11091.2|11092|11090|94
1662332100000|2022-09-04 22:55:00|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|11092|11090|176
1662332400000|2022-09-04 23:00:00|11092.4|11090.4|11092|11090|11092.8|11090.8|11092|11090|854
1662332700000|2022-09-04 23:05:00|11092.4|11090.4|11091.2|11089.2|11092.4|11090.4|11091.2|11089.2|122
1662333000000|2022-09-04 23:10:00|11089.7|11087.7|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|341
1662333300000|2022-09-04 23:15:00|11089.7|11087.7|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|190
1662333600000|2022-09-04 23:20:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|203
1662333900000|2022-09-04 23:25:00|11087.7|11085.7|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|76
1662334200000|2022-09-04 23:30:00|11086.5|11084.5|11086.5|11084.5|11086.9|11084.9|11086.5|11084.5|162
1662334500000|2022-09-04 23:35:00|11086.9|11084.9|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|96
1662334800000|2022-09-04 23:40:00|11086.9|11084.9|11086.2|11084.2|11087.3|11085.3|11086.2|11084.2|164
1662335100000|2022-09-04 23:45:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|234
1662335400000|2022-09-04 23:50:00|11083.4|11081.4|11083|11081|11083.4|11081.4|11082.6|11080.6|216
1662335700000|2022-09-04 23:55:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|74
1662336000000|2022-09-05 00:00:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11081.9|11079.9|606
1662336300000|2022-09-05 00:05:00|11085.4|11083.4|11085.8|11083.8|11086.5|11084.5|11084.6|11082.6|329
1662336600000|2022-09-05 00:10:00|11086.2|11084.2|11085.8|11083.8|11086.2|11084.2|11085|11083|127
1662336900000|2022-09-05 00:15:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085|11083|360
1662337200000|2022-09-05 00:20:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|177
1662337500000|2022-09-05 00:25:00|11086.9|11084.9|11085|11083|11086.9|11084.9|11085|11083|296
1662337800000|2022-09-05 00:30:00|11085.4|11083.4|11085.8|11083.8|11085.8|11083.8|11085|11083|152
1662338100000|2022-09-05 00:35:00|11086.2|11084.2|11087.3|11085.3|11087.7|11085.7|11085.8|11083.8|358
1662338400000|2022-09-05 00:40:00|11087.7|11085.7|11088.9|11086.9|11088.9|11086.9|11086.5|11084.5|202
1662338700000|2022-09-05 00:45:00|11088.1|11086.1|11087.3|11085.3|11088.9|11086.9|11087.3|11085.3|794
1662339000000|2022-09-05 00:50:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11086.5|11084.5|120
1662339300000|2022-09-05 00:55:00|11086.9|11084.9|11086.5|11084.5|11086.9|11084.9|11086.5|11084.5|102
1662339600000|2022-09-05 01:00:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085|11083|439
1662339900000|2022-09-05 01:05:00|11086.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|120
1662340200000|2022-09-05 01:10:00|||||||||105
1662340500000|2022-09-05 01:15:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|112
1662340800000|2022-09-05 01:20:00|11087.3|11085.3|11088.1|11086.1|11088.1|11086.1|11086.5|11084.5|196
1662341100000|2022-09-05 01:25:00|11087.7|11085.7|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|28
1662341400000|2022-09-05 01:30:00|11087.3|11085.3|11087.7|11085.7|11088.1|11086.1|11087.3|11085.3|229
1662341700000|2022-09-05 01:35:00|11088.1|11086.1|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|190
1662342000000|2022-09-05 01:40:00|11088.5|11086.5|11088.1|11086.1|11088.9|11086.9|11087.7|11085.7|261
1662342300000|2022-09-05 01:45:00|11087.7|11085.7|11086.5|11084.5|11088.1|11086.1|11086.5|11084.5|92
1662342600000|2022-09-05 01:50:00|11086.2|11084.2|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|78
1662342900000|2022-09-05 01:55:00|||||||||55
1662343200000|2022-09-05 02:00:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|248
1662343500000|2022-09-05 02:05:00|11085|11083|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|984
1662343800000|2022-09-05 02:10:00|11085|11083|11084.2|11082.2|11085|11083|11083.4|11081.4|509
1662344100000|2022-09-05 02:15:00|11085|11083|11083|11081|11085|11083|11082.6|11080.6|256
1662344400000|2022-09-05 02:20:00|11083.4|11081.4|11082.6|11080.6|11083.4|11081.4|11082.6|11080.6|201
1662344700000|2022-09-05 02:25:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|314
1662345000000|2022-09-05 02:30:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.1|11079.1|115
1662345300000|2022-09-05 02:35:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|408
1662345600000|2022-09-05 02:40:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11083|11081|372
1662345900000|2022-09-05 02:45:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|40
1662346200000|2022-09-05 02:50:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|128
1662346500000|2022-09-05 02:55:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|106
1662346800000|2022-09-05 03:00:00|||||||||17
1662347100000|2022-09-05 03:05:00|11083.8|11081.8|11083.4|11081.4|11083.8|11081.8|11083.4|11081.4|126
1662347400000|2022-09-05 03:10:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11083|11081|11
1662347700000|2022-09-05 03:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|37
1662348000000|2022-09-05 03:20:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|39
1662348300000|2022-09-05 03:25:00|11083|11081|11082.6|11080.6|11083|11081|11082.6|11080.6|3
1662348600000|2022-09-05 03:30:00|11083.4|11081.4|11082.3|11080.3|11083.4|11081.4|11081.9|11079.9|87
1662348900000|2022-09-05 03:35:00|11082.6|11080.6|11082.6|11080.6|11083.4|11081.4|11082.3|11080.3|34
1662349200000|2022-09-05 03:40:00|11081.9|11079.9|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|199
1662349500000|2022-09-05 03:45:00|11082.3|11080.3|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|51
1662349800000|2022-09-05 03:50:00|11082.3|11080.3|11082.6|11080.6|11082.6|11080.6|11082.3|11080.3|11
1662350400000|2022-09-05 04:00:00|||||||||25
1662350700000|2022-09-05 04:05:00|11083|11081|11082.6|11080.6|11083|11081|11082.6|11080.6|120
1662351000000|2022-09-05 04:10:00|11083.4|11081.4|11083|11081|11083.4|11081.4|11082.6|11080.6|33
1662351300000|2022-09-05 04:15:00|11082.6|11080.6|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|237
1662351600000|2022-09-05 04:20:00|11084.6|11082.6|11084.2|11082.2|11085|11083|11084.2|11082.2|49
1662351900000|2022-09-05 04:25:00|11085|11083|11085|11083|11085|11083|11085|11083|23
1662352200000|2022-09-05 04:30:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|36
1662352500000|2022-09-05 04:35:00|11084.6|11082.6|11084.6|11082.6|11085|11083|11084.2|11082.2|14
1662352800000|2022-09-05 04:40:00|11085|11083|11084.6|11082.6|11085|11083|11084.2|11082.2|54
1662353100000|2022-09-05 04:45:00|11085|11083|11085|11083|11085|11083|11084.6|11082.6|16
1662353400000|2022-09-05 04:50:00|11084.6|11082.6|11084.6|11082.6|11084.6|11082.6|11084.2|11082.2|42
1662353700000|2022-09-05 04:55:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|65
1662354000000|2022-09-05 05:00:00|11084.6|11082.6|11084.2|11082.2|11085|11083|11084.2|11082.2|60
1662354300000|2022-09-05 05:05:00|||||||||179
1662354600000|2022-09-05 05:10:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|257
1662354900000|2022-09-05 05:15:00|11084.2|11082.2|11082.6|11080.6|11084.2|11082.2|11082.6|11080.6|68
1662355200000|2022-09-05 05:20:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|111
1662355500000|2022-09-05 05:25:00|11083|11081|11082.6|11080.6|11083.4|11081.4|11082.6|11080.6|67
1662355800000|2022-09-05 05:30:00|||||||||59
1662356100000|2022-09-05 05:35:00|||||||||19
1662356400000|2022-09-05 05:40:00|||||||||7
1662356700000|2022-09-05 05:45:00|||||||||60
1662357000000|2022-09-05 05:50:00|11082.3|11080.3|11081.9|11079.9|11082.3|11080.3|11081.9|11079.9|54
1662357300000|2022-09-05 05:55:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|213
1662357600000|2022-09-05 06:00:00|11081.1|11079.1|11077.2|11075.2|11081.1|11079.1|11077.2|11075.2|1333
1662357900000|2022-09-05 06:05:00|11076.4|11074.4|11073.3|11071.3|11076.8|11074.8|11073.3|11071.3|892
1662358200000|2022-09-05 06:10:00|11072.5|11070.5|11073.3|11071.3|11074|11072|11071.7|11069.7|842
1662358500000|2022-09-05 06:15:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|321
1662358800000|2022-09-05 06:20:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|521
1662359100000|2022-09-05 06:25:00|11072.1|11070.1|11074|11072|11074|11072|11071.7|11069.7|1148
1662359400000|2022-09-05 06:30:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11072.5|11070.5|230
1662359700000|2022-09-05 06:35:00|11074|11072|11075.6|11073.6|11076.4|11074.4|11073.3|11071.3|355
1662360000000|2022-09-05 06:40:00|11075.2|11073.2|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|246
1662360300000|2022-09-05 06:45:00|11075.2|11073.2|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|372
1662360600000|2022-09-05 06:50:00|11075.2|11073.2|11074.4|11072.4|11075.2|11073.2|11074|11072|785
1662360900000|2022-09-05 06:55:00|11074.8|11072.8|11074|11072|11074.8|11072.8|11073.7|11071.7|71
1662361200000|2022-09-05 07:00:00|11073.3|11071.3|11069.4|11067.4|11073.3|11071.3|11068.6|11066.6|662
1662361500000|2022-09-05 07:05:00|11069|11067|11064.7|11062.7|11069.4|11067.4|11062.3|11060.3|1520
1662361800000|2022-09-05 07:10:00|11063.9|11061.9|11060|11058|11064.7|11062.7|11060|11058|1100
1662362100000|2022-09-05 07:15:00|11060.8|11058.8|11065.5|11063.5|11065.5|11063.5|11060|11058|723
1662362400000|2022-09-05 07:20:00|11065.8|11063.8|11064.7|11062.7|11066.2|11064.2|11064.3|11062.3|617
1662362700000|2022-09-05 07:25:00|11064.3|11062.3|11063.9|11061.9|11064.3|11062.3|11061.2|11059.2|961
1662363000000|2022-09-05 07:30:00|11063.5|11061.5|11060|11058|11063.9|11061.9|11060|11058|340
1662363300000|2022-09-05 07:35:00|11060.8|11058.8|11059.2|11057.2|11060.8|11058.8|11057.6|11055.6|495
1662363600000|2022-09-05 07:40:00|11060|11058|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|323
1662363900000|2022-09-05 07:45:00|11058.4|11056.4|11060|11058|11061.2|11059.2|11057.6|11055.6|768
1662364200000|2022-09-05 07:50:00|11060.8|11058.8|11061.9|11059.9|11063.1|11061.1|11060.8|11058.8|607
1662364500000|2022-09-05 07:55:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|406
1662364800000|2022-09-05 08:00:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|260
1662365100000|2022-09-05 08:05:00|11063.5|11061.5|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|325
1662365400000|2022-09-05 08:10:00|11060.8|11058.8|11060|11058|11061.5|11059.5|11059.2|11057.2|166
1662365700000|2022-09-05 08:15:00|11059.6|11057.6|11059.2|11057.2|11059.6|11057.6|11057.6|11055.6|884
1662366000000|2022-09-05 08:20:00|11059.6|11057.6|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|365
1662366300000|2022-09-05 08:25:00|11061.2|11059.2|11061.5|11059.5|11061.5|11059.5|11060.8|11058.8|242
1662366600000|2022-09-05 08:30:00|11061.9|11059.9|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|317
1662366900000|2022-09-05 08:35:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|311
1662367200000|2022-09-05 08:40:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|327
1662367500000|2022-09-05 08:45:00|11063.1|11061.1|11062.3|11060.3|11063.9|11061.9|11062.3|11060.3|495
1662367800000|2022-09-05 08:50:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|112
1662368100000|2022-09-05 08:55:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|376
1662368400000|2022-09-05 09:00:00|11059.2|11057.2|11061.5|11059.5|11061.5|11059.5|11056.9|11054.9|663
1662368700000|2022-09-05 09:05:00|11061.9|11059.9|11061.2|11059.2|11061.9|11059.9|11060.8|11058.8|125
1662369000000|2022-09-05 09:10:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|169
1662369300000|2022-09-05 09:15:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|339
1662369600000|2022-09-05 09:20:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|395
1662369900000|2022-09-05 09:25:00|11064.3|11062.3|11064.7|11062.7|11065.1|11063.1|11063.9|11061.9|316
1662370200000|2022-09-05 09:30:00|11065.5|11063.5|11063.9|11061.9|11065.5|11063.5|11063.9|11061.9|324
1662370500000|2022-09-05 09:35:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|153
1662370800000|2022-09-05 09:40:00|11064.3|11062.3|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|193
1662371100000|2022-09-05 09:45:00|11065.1|11063.1|11065.1|11063.1|11065.5|11063.5|11064.7|11062.7|198
1662371400000|2022-09-05 09:50:00|11065.5|11063.5|11062.3|11060.3|11066.2|11064.2|11062.3|11060.3|629
1662371700000|2022-09-05 09:55:00|11063.1|11061.1|11061.2|11059.2|11063.1|11061.1|11060.8|11058.8|557
1662372000000|2022-09-05 10:00:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|116
1662372300000|2022-09-05 10:05:00|11061.9|11059.9|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|103
1662372600000|2022-09-05 10:10:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|178
1662372900000|2022-09-05 10:15:00|11061.9|11059.9|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|114
1662373200000|2022-09-05 10:20:00|11062.7|11060.7|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|91
1662373500000|2022-09-05 10:25:00|11062.7|11060.7|11063.9|11061.9|11064.7|11062.7|11062.7|11060.7|301
1662373800000|2022-09-05 10:30:00|11064.3|11062.3|11063.1|11061.1|11064.7|11062.7|11063.1|11061.1|211
1662374100000|2022-09-05 10:35:00|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|167
1662374400000|2022-09-05 10:40:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|31
1662374700000|2022-09-05 10:45:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|213
1662375000000|2022-09-05 10:50:00|11063.5|11061.5|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|120
1662375300000|2022-09-05 10:55:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|191
1662375600000|2022-09-05 11:00:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|184
1662375900000|2022-09-05 11:05:00|11063.5|11061.5|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|212
1662376200000|2022-09-05 11:10:00|11064.3|11062.3|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|28
1662376500000|2022-09-05 11:15:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|104
1662376800000|2022-09-05 11:20:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|149
1662377100000|2022-09-05 11:25:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11059.2|11057.2|428
1662377400000|2022-09-05 11:30:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11059.2|11057.2|224
1662377700000|2022-09-05 11:35:00|11058.8|11056.8|11058.4|11056.4|11058.8|11056.8|11057.6|11055.6|316
1662378000000|2022-09-05 11:40:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|154
1662378300000|2022-09-05 11:45:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|236
1662378600000|2022-09-05 11:50:00|11056.9|11054.9|11058.4|11056.4|11058.4|11056.4|11056.9|11054.9|626
1662378900000|2022-09-05 11:55:00|11058|11056|11056.9|11054.9|11058.4|11056.4|11056.1|11054.1|566
1662379200000|2022-09-05 12:00:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11056.1|11054.1|1680
1662379500000|2022-09-05 12:05:00|11058.8|11056.8|11056.1|11054.1|11059.2|11057.2|11056.1|11054.1|677
1662379800000|2022-09-05 12:10:00|11055.7|11053.7|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|300
1662380100000|2022-09-05 12:15:00|11056.1|11054.1|11055.3|11053.3|11056.5|11054.5|11055.3|11053.3|290
1662380400000|2022-09-05 12:20:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11052.2|11050.2|696
1662380700000|2022-09-05 12:25:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11052.2|11050.2|322
1662381000000|2022-09-05 12:30:00|11053.3|11051.3|11055.3|11053.3|11056.1|11054.1|11053|11051|539
1662381300000|2022-09-05 12:35:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|257
1662381600000|2022-09-05 12:40:00|11054.9|11052.9|11056.1|11054.1|11056.1|11054.1|11054.9|11052.9|319
1662381900000|2022-09-05 12:45:00|11056.5|11054.5|11057.6|11055.6|11057.6|11055.6|11056.1|11054.1|329
1662382200000|2022-09-05 12:50:00|11058|11056|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|152
1662382500000|2022-09-05 12:55:00|11058.8|11056.8|11059.2|11057.2|11059.6|11057.6|11058.4|11056.4|192
1662382800000|2022-09-05 13:00:00|11058.4|11056.4|11060.8|11058.8|11060.8|11058.8|11058.4|11056.4|156
1662383100000|2022-09-05 13:05:00|11060|11058|11060|11058|11060.8|11058.8|11060|11058|184
1662383400000|2022-09-05 13:10:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|102
1662383700000|2022-09-05 13:15:00|11060|11058|11060|11058|11060.8|11058.8|11060|11058|73
1662384000000|2022-09-05 13:20:00|11059.6|11057.6|11059.2|11057.2|11060|11058|11058.4|11056.4|169
1662384300000|2022-09-05 13:25:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|195
1662384600000|2022-09-05 13:30:00|11056.9|11054.9|11058.4|11056.4|11058.4|11056.4|11056.1|11054.1|187
1662384900000|2022-09-05 13:35:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|216
1662385200000|2022-09-05 13:40:00|11058|11056|11060|11058|11060|11058|11058|11056|266
1662385500000|2022-09-05 13:45:00|11059.6|11057.6|11060|11058|11060.8|11058.8|11059.2|11057.2|137
1662385800000|2022-09-05 13:50:00|11059.2|11057.2|11060|11058|11060|11058|11059.2|11057.2|185
1662386100000|2022-09-05 13:55:00|11059.2|11057.2|11060|11058|11060|11058|11058.4|11056.4|264
1662386400000|2022-09-05 14:00:00|11059.2|11057.2|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|723
1662386700000|2022-09-05 14:05:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11060.4|11058.4|472
1662387000000|2022-09-05 14:10:00|11060.8|11058.8|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|502
1662387300000|2022-09-05 14:15:00|11062.3|11060.3|11063.9|11061.9|11064.7|11062.7|11061.5|11059.5|586
1662387600000|2022-09-05 14:20:00|11063.5|11061.5|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|420
1662387900000|2022-09-05 14:25:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.5|11061.5|231
1662388200000|2022-09-05 14:30:00|11063.1|11061.1|11063.5|11061.5|11063.9|11061.9|11063.1|11061.1|876
1662388500000|2022-09-05 14:35:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.5|11061.5|169
1662388800000|2022-09-05 14:40:00|11063.5|11061.5|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|218
1662389100000|2022-09-05 14:45:00|11063.1|11061.1|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|158
1662389400000|2022-09-05 14:50:00|11065.5|11063.5|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|169
1662389700000|2022-09-05 14:55:00|11065.8|11063.8|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|231
1662390000000|2022-09-05 15:00:00|11065.5|11063.5|11064.7|11062.7|11066.2|11064.2|11064.7|11062.7|316
1662390300000|2022-09-05 15:05:00|11065.5|11063.5|11064.7|11062.7|11065.5|11063.5|11064.7|11062.7|114
1662390600000|2022-09-05 15:10:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|208
1662390900000|2022-09-05 15:15:00|11063.5|11061.5|11063.1|11061.1|11063.5|11061.5|11063.1|11061.1|209
1662391200000|2022-09-05 15:20:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|248
1662391500000|2022-09-05 15:25:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|146
1662391800000|2022-09-05 15:30:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|346
1662392100000|2022-09-05 15:35:00|11061.5|11059.5|11061.5|11059.5|11061.9|11059.9|11061.5|11059.5|121
1662392400000|2022-09-05 15:40:00|11061.2|11059.2|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|157
1662392700000|2022-09-05 15:45:00|11062.7|11060.7|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|295
1662393000000|2022-09-05 15:50:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|107
1662393300000|2022-09-05 15:55:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|234
1662393600000|2022-09-05 16:00:00|11062.7|11060.7|11062.3|11060.3|11062.7|11060.7|11062.3|11060.3|86
1662393900000|2022-09-05 16:05:00|11062.7|11060.7|11062.3|11060.3|11062.7|11060.7|11062.3|11060.3|51
1662394200000|2022-09-05 16:10:00|||||||||5
1662394500000|2022-09-05 16:15:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|191
1662394800000|2022-09-05 16:20:00|11063.5|11061.5|11063.1|11061.1|11063.5|11061.5|11062.3|11060.3|179
1662395100000|2022-09-05 16:25:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|182
1662395400000|2022-09-05 16:30:00|11062.3|11060.3|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|127
1662395700000|2022-09-05 16:35:00|||||||||183
1662396000000|2022-09-05 16:40:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11060|11058|309
1662396300000|2022-09-05 16:45:00|11059.6|11057.6|11060|11058|11060|11058|11059.6|11057.6|124
1662396600000|2022-09-05 16:50:00|11059.6|11057.6|11060.4|11058.4|11060.8|11058.8|11059.2|11057.2|211
1662396900000|2022-09-05 16:55:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|119
1662415200000|2022-09-05 22:00:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|149
1662415500000|2022-09-05 22:05:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|313
1662415800000|2022-09-05 22:10:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|19
1662416100000|2022-09-05 22:15:00|11059.6|11057.6|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|156
1662416400000|2022-09-05 22:20:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|48
1662416700000|2022-09-05 22:25:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|7
1662417000000|2022-09-05 22:30:00|11062.7|11060.7|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|330
1662417300000|2022-09-05 22:35:00|11063.9|11061.9|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|79
1662417600000|2022-09-05 22:40:00|11065.1|11063.1|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|799
1662417900000|2022-09-05 22:45:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|21
1662418200000|2022-09-05 22:50:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|75
1662418500000|2022-09-05 22:55:00|11065.8|11063.8|11064.7|11062.7|11065.8|11063.8|11064.7|11062.7|90
1662418800000|2022-09-05 23:00:00|11063.9|11061.9|11063.9|11061.9|11064.3|11062.3|11063.9|11061.9|38
1662419100000|2022-09-05 23:05:00|||||||||52
1662419400000|2022-09-05 23:10:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|29
1662419700000|2022-09-05 23:15:00|||||||||100
1662420000000|2022-09-05 23:20:00|11064.3|11062.3|11063.9|11061.9|11064.3|11062.3|11063.9|11061.9|31
1662420300000|2022-09-05 23:25:00|||||||||17
1662420600000|2022-09-05 23:30:00|11064.3|11062.3|11065.1|11063.1|11065.5|11063.5|11063.9|11061.9|125
1662420900000|2022-09-05 23:35:00|11065.5|11063.5|11065.1|11063.1|11065.5|11063.5|11064.7|11062.7|56
1662421200000|2022-09-05 23:40:00|11064.7|11062.7|11066.2|11064.2|11066.6|11064.6|11064.7|11062.7|126
1662421500000|2022-09-05 23:45:00|11066.6|11064.6|11067|11065|11067.8|11065.8|11066.6|11064.6|102
1662421800000|2022-09-05 23:50:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|232
1662422100000|2022-09-05 23:55:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|123
1662422400000|2022-09-06 00:00:00|11067|11065|11068.6|11066.6|11068.6|11066.6|11067|11065|280
1662422700000|2022-09-06 00:05:00|11067.8|11065.8|11070.1|11068.1|11070.9|11068.9|11067.8|11065.8|285
1662423000000|2022-09-06 00:10:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|90
1662423300000|2022-09-06 00:15:00|11067.8|11065.8|11066.2|11064.2|11069.4|11067.4|11066.2|11064.2|290
1662423600000|2022-09-06 00:20:00|11066.6|11064.6|11067|11065|11067|11065|11066.2|11064.2|280
1662423900000|2022-09-06 00:25:00|11066.6|11064.6|11070.1|11068.1|11070.1|11068.1|11066.2|11064.2|242
1662424200000|2022-09-06 00:30:00|11069.8|11067.8|11070.1|11068.1|11071.3|11069.3|11069.4|11067.4|214
1662424500000|2022-09-06 00:35:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|72
1662424800000|2022-09-06 00:40:00|11070.5|11068.5|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|152
1662425100000|2022-09-06 00:45:00|11070.1|11068.1|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|282
1662425400000|2022-09-06 00:50:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|127
1662425700000|2022-09-06 00:55:00|11070.1|11068.1|11072.5|11070.5|11072.5|11070.5|11070.1|11068.1|549
1662426000000|2022-09-06 01:00:00|11071.7|11069.7|11070.1|11068.1|11071.7|11069.7|11070.1|11068.1|160
1662426300000|2022-09-06 01:05:00|11070.5|11068.5|11071.7|11069.7|11071.7|11069.7|11070.5|11068.5|51
1662426600000|2022-09-06 01:10:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|120
1662426900000|2022-09-06 01:15:00|11072.1|11070.1|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|144
1662427200000|2022-09-06 01:20:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|276
1662427500000|2022-09-06 01:25:00|11071.3|11069.3|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|59
1662427800000|2022-09-06 01:30:00|11070.5|11068.5|11068.6|11066.6|11070.5|11068.5|11068.6|11066.6|235
1662428100000|2022-09-06 01:35:00|11069|11067|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|331
1662428400000|2022-09-06 01:40:00|11069|11067|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|178
1662428700000|2022-09-06 01:45:00|11069.8|11067.8|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|348
1662429000000|2022-09-06 01:50:00|||||||||11
1662429300000|2022-09-06 01:55:00|11070.1|11068.1|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|86
1662429600000|2022-09-06 02:00:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|124
1662429900000|2022-09-06 02:05:00|||||||||76
1662430200000|2022-09-06 02:10:00|11071.7|11069.7|11069.4|11067.4|11071.7|11069.7|11069.4|11067.4|1053
1662430500000|2022-09-06 02:15:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|123
1662430800000|2022-09-06 02:20:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.5|11068.5|148
1662431100000|2022-09-06 02:25:00|11071.7|11069.7|11069.4|11067.4|11071.7|11069.7|11069.4|11067.4|154
1662431400000|2022-09-06 02:30:00|11069.8|11067.8|11069.4|11067.4|11069.8|11067.8|11069.4|11067.4|55
1662431700000|2022-09-06 02:35:00|11068.6|11066.6|11067.8|11065.8|11069.4|11067.4|11067.8|11065.8|209
1662432000000|2022-09-06 02:40:00|11067|11065|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|239
1662432300000|2022-09-06 02:45:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11066.2|11064.2|161
1662432600000|2022-09-06 02:50:00|11067|11065|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|239
1662432900000|2022-09-06 02:55:00|||||||||12
1662433200000|2022-09-06 03:00:00|11067|11065|11067|11065|11067.8|11065.8|11066.2|11064.2|571
1662433500000|2022-09-06 03:05:00|11067.4|11065.4|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|516
1662433800000|2022-09-06 03:10:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|98
1662434100000|2022-09-06 03:15:00|11067|11065|11067|11065|11067|11065|11066.2|11064.2|224
1662434400000|2022-09-06 03:20:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|21
1662434700000|2022-09-06 03:25:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|30
1662435000000|2022-09-06 03:30:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|33
1662435300000|2022-09-06 03:35:00|11067.4|11065.4|11067.8|11065.8|11067.8|11065.8|11067|11065|177
1662435600000|2022-09-06 03:40:00|11067|11065|11067|11065|11067.8|11065.8|11066.2|11064.2|352
1662435900000|2022-09-06 03:45:00|11066.6|11064.6|11066.2|11064.2|11067|11065|11066.2|11064.2|56
1662436200000|2022-09-06 03:50:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|91
1662436500000|2022-09-06 03:55:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|61
1662436800000|2022-09-06 04:00:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|61
1662437100000|2022-09-06 04:05:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11067|11065|85
1662437400000|2022-09-06 04:10:00|11067.4|11065.4|11067.8|11065.8|11068.2|11066.2|11067|11065|49
1662437700000|2022-09-06 04:15:00|11068.6|11066.6|11067|11065|11068.6|11066.6|11067|11065|206
1662438000000|2022-09-06 04:20:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|253
1662438300000|2022-09-06 04:25:00|11067|11065|11067|11065|11067|11065|11067|11065|86
1662438600000|2022-09-06 04:30:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11063.9|11061.9|404
1662438900000|2022-09-06 04:35:00|11065.1|11063.1|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|152
1662439200000|2022-09-06 04:40:00|11065.1|11063.1|11064.7|11062.7|11065.5|11063.5|11064.7|11062.7|193
1662439500000|2022-09-06 04:45:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|149
1662439800000|2022-09-06 04:50:00|11063.9|11061.9|11060.8|11058.8|11063.9|11061.9|11060|11058|424
1662440100000|2022-09-06 04:55:00|11060|11058|11057.6|11055.6|11060.8|11058.8|11057.6|11055.6|798
1662440400000|2022-09-06 05:00:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|423
1662440700000|2022-09-06 05:05:00|11057.3|11055.3|11057.6|11055.6|11058|11056|11056.9|11054.9|313
1662441000000|2022-09-06 05:10:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|154
1662441300000|2022-09-06 05:15:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|239
1662441600000|2022-09-06 05:20:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|313
1662441900000|2022-09-06 05:25:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|272
1662442200000|2022-09-06 05:30:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|106
1662442500000|2022-09-06 05:35:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|71
1662442800000|2022-09-06 05:40:00|11059.2|11057.2|11059.6|11057.6|11060|11058|11058.4|11056.4|162
1662443100000|2022-09-06 05:45:00|11060|11058|11059.2|11057.2|11060|11058|11058.4|11056.4|103
1662443400000|2022-09-06 05:50:00|11058.4|11056.4|11058.4|11056.4|11059.2|11057.2|11058|11056|86
1662443700000|2022-09-06 05:55:00|11058|11056|11057.3|11055.3|11059.2|11057.2|11057.3|11055.3|463
1662444000000|2022-09-06 06:00:00|11056.9|11054.9|11053|11051|11056.9|11054.9|11053|11051|1219
1662444300000|2022-09-06 06:05:00|11053.3|11051.3|11051.4|11049.4|11053.7|11051.7|11051.4|11049.4|665
1662444600000|2022-09-06 06:10:00|11052.2|11050.2|11053.7|11051.7|11053.7|11051.7|11051.4|11049.4|457
1662444900000|2022-09-06 06:15:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053|11051|309
1662445200000|2022-09-06 06:20:00|11054.5|11052.5|11053.7|11051.7|11056.1|11054.1|11053|11051|312
1662445500000|2022-09-06 06:25:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11053|11051|601
1662445800000|2022-09-06 06:30:00|11055.3|11053.3|11056.9|11054.9|11057.6|11055.6|11054.5|11052.5|683
1662446100000|2022-09-06 06:35:00|11056.5|11054.5|11054.5|11052.5|11056.5|11054.5|11053.7|11051.7|386
1662446400000|2022-09-06 06:40:00|11053.7|11051.7|11053|11051|11055.3|11053.3|11053|11051|469
1662446700000|2022-09-06 06:45:00|11052.6|11050.6|11053|11051|11053|11051|11051.4|11049.4|178
1662447000000|2022-09-06 06:50:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.3|11051.3|343
1662447300000|2022-09-06 06:55:00|11053.7|11051.7|11057.6|11055.6|11057.6|11055.6|11053.7|11051.7|571
1662447600000|2022-09-06 07:00:00|11056.9|11054.9|11050.6|11048.6|11058.4|11056.4|11050.6|11048.6|1739
1662447900000|2022-09-06 07:05:00|11051.4|11049.4|11050.2|11048.2|11052.2|11050.2|11049|11047|1458
1662448200000|2022-09-06 07:10:00|11050.6|11048.6|11046.7|11044.7|11050.6|11048.6|11045.1|11043.1|1447
1662448500000|2022-09-06 07:15:00|11045.9|11043.9|11049|11047|11049|11047|11045.1|11043.1|1399
1662448800000|2022-09-06 07:20:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11042.8|11040.8|1883
1662449100000|2022-09-06 07:25:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11045.1|11043.1|703
1662449400000|2022-09-06 07:30:00|11048.3|11046.3|11045.9|11043.9|11048.3|11046.3|11045.9|11043.9|1436
1662449700000|2022-09-06 07:35:00|11046.3|11044.3|11045.9|11043.9|11047.5|11045.5|11044.4|11042.4|1336
1662450000000|2022-09-06 07:40:00|11046.7|11044.7|11045.1|11043.1|11047.5|11045.5|11045.1|11043.1|1023
1662450300000|2022-09-06 07:45:00|11045.9|11043.9|11048.3|11046.3|11049|11047|11045.9|11043.9|1028
1662450600000|2022-09-06 07:50:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11048.3|11046.3|793
1662450900000|2022-09-06 07:55:00|11049|11047|11049.4|11047.4|11049.8|11047.8|11047.5|11045.5|2010
1662451200000|2022-09-06 08:00:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11048.3|11046.3|1915
1662451500000|2022-09-06 08:05:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|2224
1662451800000|2022-09-06 08:10:00|11049.8|11047.8|11049|11047|11050.6|11048.6|11048.3|11046.3|886
1662452100000|2022-09-06 08:15:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11045.9|11043.9|1252
1662452400000|2022-09-06 08:20:00|11046.7|11044.7|11045.1|11043.1|11047.5|11045.5|11043.6|11041.6|545
1662452700000|2022-09-06 08:25:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|259
1662453000000|2022-09-06 08:30:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|1180
1662453300000|2022-09-06 08:35:00|11044|11042|11049|11047|11049|11047|11043.6|11041.6|1139
1662453600000|2022-09-06 08:40:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|890
1662453900000|2022-09-06 08:45:00|11048.3|11046.3|11049|11047|11049.8|11047.8|11047.5|11045.5|928
1662454200000|2022-09-06 08:50:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11049|11047|1385
1662454500000|2022-09-06 08:55:00|11049.8|11047.8|11048.3|11046.3|11051.4|11049.4|11048.3|11046.3|1125
1662454800000|2022-09-06 09:00:00|11048.7|11046.7|11049|11047|11049|11047|11046.7|11044.7|1415
1662455100000|2022-09-06 09:05:00|11048.3|11046.3|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|558
1662455400000|2022-09-06 09:10:00|11048.3|11046.3|11049|11047|11049|11047|11047.5|11045.5|2287
1662455700000|2022-09-06 09:15:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|1205
1662456000000|2022-09-06 09:20:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|1529
1662456300000|2022-09-06 09:25:00|11049|11047|11050.6|11048.6|11051.4|11049.4|11048.3|11046.3|974
1662456600000|2022-09-06 09:30:00|11050.2|11048.2|11046.7|11044.7|11050.2|11048.2|11045.9|11043.9|1564
1662456900000|2022-09-06 09:35:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|451
1662457200000|2022-09-06 09:40:00|11047.1|11045.1|11049.8|11047.8|11049.8|11047.8|11046.7|11044.7|696
1662457500000|2022-09-06 09:45:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|766
1662457800000|2022-09-06 09:50:00|11049|11047|11049|11047|11049.8|11047.8|11049|11047|448
1662458100000|2022-09-06 09:55:00|11049.8|11047.8|11049|11047|11050.6|11048.6|11049|11047|695
1662458400000|2022-09-06 10:00:00|11049.4|11047.4|11051.4|11049.4|11051.4|11049.4|11049|11047|706
1662458700000|2022-09-06 10:05:00|11051|11049|11053.7|11051.7|11053.7|11051.7|11050.6|11048.6|805
1662459000000|2022-09-06 10:10:00|11053.3|11051.3|11055.3|11053.3|11056.9|11054.9|11053.3|11051.3|1789
1662459300000|2022-09-06 10:15:00|11056.1|11054.1|11060|11058|11061.5|11059.5|11056.1|11054.1|2039
1662459600000|2022-09-06 10:20:00|11059.2|11057.2|11056.1|11054.1|11060|11058|11056.1|11054.1|1875
1662459900000|2022-09-06 10:25:00|11056.9|11054.9|11053.7|11051.7|11056.9|11054.9|11053.7|11051.7|989
1662460200000|2022-09-06 10:30:00|11054.5|11052.5|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|533
1662460500000|2022-09-06 10:35:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|283
1662460800000|2022-09-06 10:40:00|11056.1|11054.1|11057.6|11055.6|11058.4|11056.4|11054.5|11052.5|520
1662461100000|2022-09-06 10:45:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11057.6|11055.6|733
1662461400000|2022-09-06 10:50:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|270
1662461700000|2022-09-06 10:55:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|856
1662462000000|2022-09-06 11:00:00|11058.8|11056.8|11057.6|11055.6|11059.2|11057.2|11057.6|11055.6|326
1662462300000|2022-09-06 11:05:00|11058.4|11056.4|11054.5|11052.5|11058.4|11056.4|11054.5|11052.5|594
1662462600000|2022-09-06 11:10:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.3|11051.3|487
1662462900000|2022-09-06 11:15:00|11053|11051|11049.8|11047.8|11053.7|11051.7|11049.8|11047.8|1868
1662463200000|2022-09-06 11:20:00|11050.2|11048.2|11047.5|11045.5|11050.2|11048.2|11046.7|11044.7|1731
1662463500000|2022-09-06 11:25:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|1640
1662463800000|2022-09-06 11:30:00|11047.1|11045.1|11047.5|11045.5|11049|11047|11046.7|11044.7|1076
1662464100000|2022-09-06 11:35:00|11046.7|11044.7|11048.3|11046.3|11048.3|11046.3|11043.6|11041.6|1364
1662464400000|2022-09-06 11:40:00|11047.5|11045.5|11048.3|11046.3|11049.8|11047.8|11046.7|11044.7|501
1662464700000|2022-09-06 11:45:00|11047.5|11045.5|11049|11047|11049|11047|11046.7|11044.7|1027
1662465000000|2022-09-06 11:50:00|11049.8|11047.8|11052.2|11050.2|11052.2|11050.2|11049.8|11047.8|822
1662465300000|2022-09-06 11:55:00|11052.6|11050.6|11053|11051|11053|11051|11051.4|11049.4|669
1662465600000|2022-09-06 12:00:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|1643
1662465900000|2022-09-06 12:05:00|11053|11051|11051.4|11049.4|11055.3|11053.3|11049.8|11047.8|4520
1662466200000|2022-09-06 12:10:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11049|11047|805
1662466500000|2022-09-06 12:15:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11045.1|11043.1|1782
1662466800000|2022-09-06 12:20:00|11047.9|11045.9|11045.1|11043.1|11049|11047|11043.6|11041.6|2795
1662467100000|2022-09-06 12:25:00|11044.4|11042.4|11040.5|11038.5|11045.9|11043.9|11040.5|11038.5|3326
1662467400000|2022-09-06 12:30:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|2863
1662467700000|2022-09-06 12:35:00|11038.9|11036.9|11043.2|11041.2|11043.6|11041.6|11038.1|11036.1|3148
1662468000000|2022-09-06 12:40:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11041.2|11039.2|2638
1662468300000|2022-09-06 12:45:00|11042.8|11040.8|11046.7|11044.7|11046.7|11044.7|11041.2|11039.2|2646
1662468600000|2022-09-06 12:50:00|11045.9|11043.9|11041.2|11039.2|11047.5|11045.5|11040.5|11038.5|2216
1662468900000|2022-09-06 12:55:00|11041.6|11039.6|11043.6|11041.6|11044.4|11042.4|11040.5|11038.5|1927
1662469200000|2022-09-06 13:00:00|11044.4|11042.4|11042|11040|11045.9|11043.9|11042|11040|2117
1662469500000|2022-09-06 13:05:00|11042.8|11040.8|11041.2|11039.2|11042.8|11040.8|11038.1|11036.1|2693
1662469800000|2022-09-06 13:10:00|11040.5|11038.5|11041.2|11039.2|11042.8|11040.8|11038.9|11036.9|3346
1662470100000|2022-09-06 13:15:00|11040.8|11038.8|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|2525
1662470400000|2022-09-06 13:20:00|11039.7|11037.7|11045.9|11043.9|11045.9|11043.9|11039.7|11037.7|3517
1662470700000|2022-09-06 13:25:00|11045.1|11043.1|11037.3|11035.3|11045.1|11043.1|11036.5|11034.5|11688
1662471000000|2022-09-06 13:30:00|11036.5|11034.5|11035.8|11033.8|11038.1|11036.1|11032.6|11030.6|5702
1662471300000|2022-09-06 13:35:00|11035|11033|11026.8|11024.8|11035.8|11033.8|11024.8|11022.8|5502
1662471600000|2022-09-06 13:40:00|11027.2|11025.2|11031.1|11029.1|11031.9|11029.9|11024.8|11022.8|5519
1662471900000|2022-09-06 13:45:00|11031.9|11029.9|11031.1|11029.1|11033.4|11031.4|11027.2|11025.2|6424
1662472200000|2022-09-06 13:50:00|11030.3|11028.3|11028.7|11026.7|11031.9|11029.9|11024.8|11022.8|6354
1662472500000|2022-09-06 13:55:00|11029.5|11027.5|11027.6|11025.6|11031.9|11029.9|11025.6|11023.6|3720
1662472800000|2022-09-06 14:00:00|11021.3|11019.3|11018.6|11016.6|11025.6|11023.6|11011.5|11009.5|10534
1662473100000|2022-09-06 14:05:00|11017.8|11015.8|11020.1|11018.1|11023.3|11021.3|11017|11015|12110
1662473400000|2022-09-06 14:10:00|11018.6|11016.6|11015.5|11013.5|11019.4|11017.4|11012.7|11010.7|4824
1662473700000|2022-09-06 14:15:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11008.4|11006.4|5384
1662474000000|2022-09-06 14:20:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11013.1|11011.1|4296
1662474300000|2022-09-06 14:25:00|11017.8|11015.8|11020.1|11018.1|11021.7|11019.7|11017|11015|3846
1662474600000|2022-09-06 14:30:00|11019.4|11017.4|11021.7|11019.7|11021.7|11019.7|11018.6|11016.6|3481
1662474900000|2022-09-06 14:35:00|11022.5|11020.5|11019.4|11017.4|11024|11022|11018.6|11016.6|2482
1662475200000|2022-09-06 14:40:00|11020.1|11018.1|11024.8|11022.8|11028|11026|11020.1|11018.1|3619
1662475500000|2022-09-06 14:45:00|11024|11022|11018.6|11016.6|11025.6|11023.6|11017.8|11015.8|4146
1662475800000|2022-09-06 14:50:00|11017.8|11015.8|11020.1|11018.1|11020.9|11018.9|11017.8|11015.8|2006
1662476100000|2022-09-06 14:55:00|11019.4|11017.4|11017|11015|11020.9|11018.9|11016.2|11014.2|3042
1662476400000|2022-09-06 15:00:00|11016.2|11014.2|11022.5|11020.5|11023.3|11021.3|11015.5|11013.5|2412
1662476700000|2022-09-06 15:05:00|11021.7|11019.7|11025.6|11023.6|11026.4|11024.4|11020.9|11018.9|3027
1662477000000|2022-09-06 15:10:00|11026|11024|11026.4|11024.4|11026.4|11024.4|11023.3|11021.3|3257
1662477300000|2022-09-06 15:15:00|11025.6|11023.6|11022.9|11020.9|11026.4|11024.4|11022.5|11020.5|2514
1662477600000|2022-09-06 15:20:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11019.4|11017.4|1762
1662477900000|2022-09-06 15:25:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11014.7|11012.7|3705
1662478200000|2022-09-06 15:30:00|11023.3|11021.3|11022.5|11020.5|11024|11022|11021.7|11019.7|2038
1662478500000|2022-09-06 15:35:00|11023.3|11021.3|11027.2|11025.2|11028|11026|11021.7|11019.7|2008
1662478800000|2022-09-06 15:40:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024|11022|1946
1662479100000|2022-09-06 15:45:00|11026.4|11024.4|11022.5|11020.5|11027.2|11025.2|11021.7|11019.7|1315
1662479400000|2022-09-06 15:50:00|11021.7|11019.7|11017|11015|11022.5|11020.5|11016.2|11014.2|2766
1662479700000|2022-09-06 15:55:00|11017.8|11015.8|11015.5|11013.5|11018.6|11016.6|11014.7|11012.7|1589
1662480000000|2022-09-06 16:00:00|11015.1|11013.1|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|2049
1662480300000|2022-09-06 16:05:00|11015.8|11013.8|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|2837
1662480600000|2022-09-06 16:10:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|1865
1662480900000|2022-09-06 16:15:00|11016.2|11014.2|11014.7|11012.7|11017|11015|11013.9|11011.9|1072
1662481200000|2022-09-06 16:20:00|11015.5|11013.5|11014.7|11012.7|11017|11015|11013.9|11011.9|1742
1662481500000|2022-09-06 16:25:00|11013.9|11011.9|11017|11015|11017|11015|11013.9|11011.9|2356
1662481800000|2022-09-06 16:30:00|11016.6|11014.6|11015.5|11013.5|11017|11015|11014.7|11012.7|2024
1662482100000|2022-09-06 16:35:00|11014.7|11012.7|11016.2|11014.2|11017|11015|11014.7|11012.7|1152
1662482400000|2022-09-06 16:40:00|11015.5|11013.5|11017.8|11015.8|11017.8|11015.8|11014.7|11012.7|1160
1662482700000|2022-09-06 16:45:00|11018.6|11016.6|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|2023
1662483000000|2022-09-06 16:50:00|11017|11015|11014.7|11012.7|11017|11015|11014.7|11012.7|1446
1662483300000|2022-09-06 16:55:00|11014.3|11012.3|11014.7|11012.7|11014.7|11012.7|11011.5|11009.5|1589
1662483600000|2022-09-06 17:00:00|11013.9|11011.9|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|2050
1662483900000|2022-09-06 17:05:00|11015.1|11013.1|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|656
1662484200000|2022-09-06 17:10:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11015.5|11013.5|1964
1662484500000|2022-09-06 17:15:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017|11015|1455
1662484800000|2022-09-06 17:20:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|1180
1662485100000|2022-09-06 17:25:00|11019.4|11017.4|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|777
1662485400000|2022-09-06 17:30:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|1138
1662485700000|2022-09-06 17:35:00|11020.9|11018.9|11016.2|11014.2|11020.9|11018.9|11015.5|11013.5|2301
1662486000000|2022-09-06 17:40:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|2479
1662486300000|2022-09-06 17:45:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|1229
1662486600000|2022-09-06 17:50:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|868
1662486900000|2022-09-06 17:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|627
1662487200000|2022-09-06 18:00:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|1247
1662487500000|2022-09-06 18:05:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11015.5|11013.5|876
1662487800000|2022-09-06 18:10:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|1238
1662488100000|2022-09-06 18:15:00|11018.6|11016.6|11017|11015|11019.4|11017.4|11017|11015|1280
1662488400000|2022-09-06 18:20:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11016.2|11014.2|764
1662488700000|2022-09-06 18:25:00|11016.2|11014.2|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|1596
1662489000000|2022-09-06 18:30:00|11017|11015|11018.6|11016.6|11019.4|11017.4|11017|11015|616
1662489300000|2022-09-06 18:35:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|2040
1662489600000|2022-09-06 18:40:00|11019.4|11017.4|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|1154
1662489900000|2022-09-06 18:45:00|11018.2|11016.2|11015.5|11013.5|11018.6|11016.6|11015.5|11013.5|1408
1662490200000|2022-09-06 18:50:00|11016.2|11014.2|11017.8|11015.8|11018.6|11016.6|11015.5|11013.5|1728
1662490500000|2022-09-06 18:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|4711
1662490800000|2022-09-06 19:00:00|11018.6|11016.6|11021.7|11019.7|11021.7|11019.7|11018.6|11016.6|2046
1662491100000|2022-09-06 19:05:00|11021.3|11019.3|11022.5|11020.5|11022.5|11020.5|11020.1|11018.1|1376
1662491400000|2022-09-06 19:10:00|11021.7|11019.7|11024.8|11022.8|11024.8|11022.8|11021.7|11019.7|1594
1662491700000|2022-09-06 19:15:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|1653
1662492000000|2022-09-06 19:20:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11024|11022|1905
1662492300000|2022-09-06 19:25:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11023.3|11021.3|3062
1662492600000|2022-09-06 19:30:00|11024.8|11022.8|11023.3|11021.3|11026.4|11024.4|11023.3|11021.3|1421
1662492900000|2022-09-06 19:35:00|11022.5|11020.5|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|891
1662493200000|2022-09-06 19:40:00|11020.5|11018.5|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|1981
1662493500000|2022-09-06 19:45:00|11019.4|11017.4|11019.4|11017.4|11021.7|11019.7|11017.8|11015.8|4307
1662493800000|2022-09-06 19:50:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|2048
1662494100000|2022-09-06 19:55:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11016.2|11014.2|2792
1662494400000|2022-09-06 20:00:00|11016.2|11014.2|11017|11015|11019.4|11017.4|11016.2|11014.2|2939
1662494700000|2022-09-06 20:05:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11016.2|11014.2|2952
1662495000000|2022-09-06 20:10:00|11017.4|11015.4|11015.5|11013.5|11017.8|11015.8|11015.5|11013.5|2775
1662495300000|2022-09-06 20:15:00|11014.7|11012.7|11016.2|11014.2|11017|11015|11014.7|11012.7|2178
1662495600000|2022-09-06 20:20:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|2085
1662495900000|2022-09-06 20:25:00|11013.1|11011.1|11014.7|11012.7|11016.2|11014.2|11013.1|11011.1|2170
1662496200000|2022-09-06 20:30:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1046
1662496500000|2022-09-06 20:35:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|106
1662496800000|2022-09-06 20:40:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|873
1662497100000|2022-09-06 20:45:00|11013.9|11011.9|11017|11015|11017.8|11015.8|11013.1|11011.1|2227
1662497400000|2022-09-06 20:50:00|11017.8|11015.8|11015.5|11013.5|11018.6|11016.6|11015.5|11013.5|1190
1662497700000|2022-09-06 20:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|2187
1662501600000|2022-09-06 22:00:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|378
1662501900000|2022-09-06 22:05:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|212
1662502200000|2022-09-06 22:10:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|36
1662502500000|2022-09-06 22:15:00|||||||||4
1662502800000|2022-09-06 22:20:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|134
1662503100000|2022-09-06 22:25:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|84
1662503400000|2022-09-06 22:30:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|30
1662503700000|2022-09-06 22:35:00|11015.8|11013.8|11015.5|11013.5|11015.8|11013.8|11015.5|11013.5|96
1662504000000|2022-09-06 22:40:00|||||||||8
1662504300000|2022-09-06 22:45:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|141
1662504600000|2022-09-06 22:50:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11012.3|11010.3|377
1662504900000|2022-09-06 22:55:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|213
1662505200000|2022-09-06 23:00:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|375
1662505500000|2022-09-06 23:05:00|11013.9|11011.9|11011.5|11009.5|11013.9|11011.9|11011.5|11009.5|703
1662505800000|2022-09-06 23:10:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|571
1662506100000|2022-09-06 23:15:00|||||||||74
1662506400000|2022-09-06 23:20:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|314
1662506700000|2022-09-06 23:25:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|573
1662507000000|2022-09-06 23:30:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|884
1662507300000|2022-09-06 23:35:00|11011.5|11009.5|11013.9|11011.9|11013.9|11011.9|11011.5|11009.5|528
1662507600000|2022-09-06 23:40:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|148
1662507900000|2022-09-06 23:45:00|11015.1|11013.1|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|411
1662508200000|2022-09-06 23:50:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|334
1662508500000|2022-09-06 23:55:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|110
1662508800000|2022-09-07 00:00:00|11013.5|11011.5|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|521
1662509100000|2022-09-07 00:05:00|11014.3|11012.3|11016.2|11014.2|11016.2|11014.2|11014.3|11012.3|129
1662509400000|2022-09-07 00:10:00|||||||||371
1662509700000|2022-09-07 00:15:00|11015.5|11013.5|11006.9|11004.9|11015.5|11013.5|11005.3|11003.3|1607
1662510000000|2022-09-07 00:20:00|11007.6|11005.6|11009.2|11007.2|11010|11008|11006.9|11004.9|984
1662510300000|2022-09-07 00:25:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|405
1662510600000|2022-09-07 00:30:00|11010|11008|11007.6|11005.6|11010|11008|11007.6|11005.6|369
1662510900000|2022-09-07 00:35:00|11008.4|11006.4|11010|11008|11010.4|11008.4|11006.9|11004.9|641
1662511200000|2022-09-07 00:40:00|11009.2|11007.2|11010|11008|11010.8|11008.8|11009.2|11007.2|98
1662511500000|2022-09-07 00:45:00|11010.4|11008.4|11009.2|11007.2|11011.5|11009.5|11008.4|11006.4|369
1662511800000|2022-09-07 00:50:00|11009.6|11007.6|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|547
1662512100000|2022-09-07 00:55:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11009.2|11007.2|529
1662512400000|2022-09-07 01:00:00|11011.2|11009.2|11012.3|11010.3|11012.3|11010.3|11011.2|11009.2|235
1662512700000|2022-09-07 01:05:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010|11008|413
1662513000000|2022-09-07 01:10:00|11011.2|11009.2|11014.7|11012.7|11014.7|11012.7|11010.8|11008.8|915
1662513300000|2022-09-07 01:15:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11014.3|11012.3|391
1662513600000|2022-09-07 01:20:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|396
1662513900000|2022-09-07 01:25:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|574
1662514200000|2022-09-07 01:30:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|529
1662514500000|2022-09-07 01:35:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.1|11011.1|363
1662514800000|2022-09-07 01:40:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|327
1662515100000|2022-09-07 01:45:00|11016.2|11014.2|11017|11015|11017|11015|11015.5|11013.5|209
1662515400000|2022-09-07 01:50:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|130
1662515700000|2022-09-07 01:55:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|75
1662516000000|2022-09-07 02:00:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|256
1662516300000|2022-09-07 02:05:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|199
1662516600000|2022-09-07 02:10:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11011.5|11009.5|209
1662516900000|2022-09-07 02:15:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|183
1662517200000|2022-09-07 02:20:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|225
1662517500000|2022-09-07 02:25:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|259
1662517800000|2022-09-07 02:30:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|88
1662518100000|2022-09-07 02:35:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|219
1662518400000|2022-09-07 02:40:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|69
1662518700000|2022-09-07 02:45:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|137
1662519000000|2022-09-07 02:50:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|320
1662519300000|2022-09-07 02:55:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|78
1662519600000|2022-09-07 03:00:00|11012.7|11010.7|11012.7|11010.7|11013.1|11011.1|11011.5|11009.5|89
1662519900000|2022-09-07 03:05:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11012.7|11010.7|132
1662520200000|2022-09-07 03:10:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.9|11009.9|87
1662520500000|2022-09-07 03:15:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|119
1662520800000|2022-09-07 03:20:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|459
1662521100000|2022-09-07 03:25:00|11010|11008|11010|11008|11010|11008|11010|11008|71
1662521400000|2022-09-07 03:30:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|63
1662521700000|2022-09-07 03:35:00|11009.6|11007.6|11009.2|11007.2|11010|11008|11009.2|11007.2|108
1662522000000|2022-09-07 03:40:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|532
1662522300000|2022-09-07 03:45:00|11008|11006|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|286
1662522600000|2022-09-07 03:50:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|155
1662522900000|2022-09-07 03:55:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|291
1662523200000|2022-09-07 04:00:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|332
1662523500000|2022-09-07 04:05:00|11010|11008|11009.2|11007.2|11010|11008|11008.8|11006.8|276
1662523800000|2022-09-07 04:10:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|322
1662524100000|2022-09-07 04:15:00|11010.4|11008.4|11008.4|11006.4|11010.4|11008.4|11008.4|11006.4|191
1662524400000|2022-09-07 04:20:00|11008.8|11006.8|11006.1|11004.1|11009.2|11007.2|11006.1|11004.1|577
1662524700000|2022-09-07 04:25:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|509
1662525000000|2022-09-07 04:30:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|424
1662525300000|2022-09-07 04:35:00|11010|11008|11012.3|11010.3|11012.7|11010.7|11010|11008|353
1662525600000|2022-09-07 04:40:00|11011.5|11009.5|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|370
1662525900000|2022-09-07 04:45:00|11011.9|11009.9|11012.3|11010.3|11012.7|11010.7|11011.5|11009.5|70
1662526200000|2022-09-07 04:50:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|499
1662526500000|2022-09-07 04:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|274
1662526800000|2022-09-07 05:00:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|160
1662527100000|2022-09-07 05:05:00|11014.3|11012.3|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|202
1662527400000|2022-09-07 05:10:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|248
1662527700000|2022-09-07 05:15:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|183
1662528000000|2022-09-07 05:20:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11016.2|11014.2|92
1662528300000|2022-09-07 05:25:00|11016.6|11014.6|11015.5|11013.5|11017|11015|11014.7|11012.7|302
1662528600000|2022-09-07 05:30:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|313
1662528900000|2022-09-07 05:35:00|11014.3|11012.3|11014.7|11012.7|11014.7|11012.7|11012.3|11010.3|301
1662529200000|2022-09-07 05:40:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|118
1662529500000|2022-09-07 05:45:00|11014.7|11012.7|11011.5|11009.5|11014.7|11012.7|11010.8|11008.8|598
1662529800000|2022-09-07 05:50:00|11011.2|11009.2|11013.9|11011.9|11013.9|11011.9|11011.2|11009.2|185
1662530100000|2022-09-07 05:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|183
1662530400000|2022-09-07 06:00:00|11014.7|11012.7|11011.5|11009.5|11015.5|11013.5|11010.8|11008.8|836
1662530700000|2022-09-07 06:05:00|11011.9|11009.9|11013.1|11011.1|11013.9|11011.9|11011.9|11009.9|286
1662531000000|2022-09-07 06:10:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|162
1662531300000|2022-09-07 06:15:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|994
1662531600000|2022-09-07 06:20:00|11015.5|11013.5|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|735
1662531900000|2022-09-07 06:25:00|11015.5|11013.5|11019.4|11017.4|11019.4|11017.4|11015.5|11013.5|759
1662532200000|2022-09-07 06:30:00|11018.6|11016.6|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|1060
1662532500000|2022-09-07 06:35:00|11016.6|11014.6|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|441
1662532800000|2022-09-07 06:40:00|11015.5|11013.5|11013.1|11011.1|11015.5|11013.5|11012.3|11010.3|583
1662533100000|2022-09-07 06:45:00|11013.9|11011.9|11015.5|11013.5|11015.8|11013.8|11013.1|11011.1|440
1662533400000|2022-09-07 06:50:00|11016.2|11014.2|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|328
1662533700000|2022-09-07 06:55:00|11013.1|11011.1|11012.3|11010.3|11014.7|11012.7|11010.8|11008.8|892
1662534000000|2022-09-07 07:00:00|11011.9|11009.9|11017|11015|11020.1|11018.1|11011.9|11009.9|1522
1662534300000|2022-09-07 07:05:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11015.5|11013.5|993
1662534600000|2022-09-07 07:10:00|11016.6|11014.6|11017|11015|11018.6|11016.6|11015.5|11013.5|695
1662534900000|2022-09-07 07:15:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|664
1662535200000|2022-09-07 07:20:00|11018.2|11016.2|11015.5|11013.5|11020.1|11018.1|11014.7|11012.7|5275
1662535500000|2022-09-07 07:25:00|11016.2|11014.2|11013.9|11011.9|11016.2|11014.2|11012.3|11010.3|1635
1662535800000|2022-09-07 07:30:00|11013.5|11011.5|11020.9|11018.9|11020.9|11018.9|11013.1|11011.1|2419
1662536100000|2022-09-07 07:35:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11019.4|11017.4|973
1662536400000|2022-09-07 07:40:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|406
1662536700000|2022-09-07 07:45:00|11021.7|11019.7|11026.4|11024.4|11027.2|11025.2|11020.9|11018.9|1587
1662537000000|2022-09-07 07:50:00|11027.2|11025.2|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1668
1662537300000|2022-09-07 07:55:00|11028.3|11026.3|11029.5|11027.5|11031.1|11029.1|11028|11026|1766
1662537600000|2022-09-07 08:00:00|11030.3|11028.3|11028.7|11026.7|11031.9|11029.9|11028|11026|1711
1662537900000|2022-09-07 08:05:00|11029.1|11027.1|11029.5|11027.5|11031.5|11029.5|11028.7|11026.7|1134
1662538200000|2022-09-07 08:10:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028|11026|736
1662538500000|2022-09-07 08:15:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028|11026|316
1662538800000|2022-09-07 08:20:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1159
1662539100000|2022-09-07 08:25:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|502
1662539400000|2022-09-07 08:30:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028|11026|1526
1662539700000|2022-09-07 08:35:00|11028|11026|11029.5|11027.5|11031.1|11029.1|11028|11026|1025
1662540000000|2022-09-07 08:40:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|769
1662540300000|2022-09-07 08:45:00|11029.5|11027.5|11031.9|11029.9|11033.4|11031.4|11029.5|11027.5|1214
1662540600000|2022-09-07 08:50:00|11032.3|11030.3|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|638
1662540900000|2022-09-07 08:55:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|497
1662541200000|2022-09-07 09:00:00|11032.6|11030.6|11030.3|11028.3|11033.4|11031.4|11029.5|11027.5|973
1662541500000|2022-09-07 09:05:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|557
1662541800000|2022-09-07 09:10:00|11031.1|11029.1|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|388
1662542100000|2022-09-07 09:15:00|11031.1|11029.1|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|680
1662542400000|2022-09-07 09:20:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|957
1662542700000|2022-09-07 09:25:00|11031.5|11029.5|11032.6|11030.6|11033.4|11031.4|11031.5|11029.5|190
1662543000000|2022-09-07 09:30:00|11032.3|11030.3|11028|11026|11032.6|11030.6|11028|11026|911
1662543300000|2022-09-07 09:35:00|11028.7|11026.7|11028.7|11026.7|11030.3|11028.3|11028|11026|665
1662543600000|2022-09-07 09:40:00|11029.1|11027.1|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|496
1662543900000|2022-09-07 09:45:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|415
1662544200000|2022-09-07 09:50:00|11030.3|11028.3|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|388
1662544500000|2022-09-07 09:55:00|11030.3|11028.3|11034.2|11032.2|11034.2|11032.2|11030.3|11028.3|944
1662544800000|2022-09-07 10:00:00|11033.4|11031.4|11031.9|11029.9|11035|11033|11031.9|11029.9|1031
1662545100000|2022-09-07 10:05:00|11032.6|11030.6|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|619
1662545400000|2022-09-07 10:10:00|11031.9|11029.9|11029.5|11027.5|11032.6|11030.6|11029.5|11027.5|657
1662545700000|2022-09-07 10:15:00|11030.3|11028.3|11028|11026|11030.3|11028.3|11028|11026|983
1662546000000|2022-09-07 10:20:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|687
1662546300000|2022-09-07 10:25:00|11026.4|11024.4|11025.2|11023.2|11027.2|11025.2|11025.2|11023.2|825
1662546600000|2022-09-07 10:30:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11021.7|11019.7|1371
1662546900000|2022-09-07 10:35:00|11023.3|11021.3|11025.2|11023.2|11026.4|11024.4|11023.3|11021.3|860
1662547200000|2022-09-07 10:40:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024.8|11022.8|706
1662547500000|2022-09-07 10:45:00|11026.4|11024.4|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|623
1662547800000|2022-09-07 10:50:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|415
1662548100000|2022-09-07 10:55:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|521
1662548400000|2022-09-07 11:00:00|11024|11022|11024|11022|11024.4|11022.4|11022.5|11020.5|1725
1662548700000|2022-09-07 11:05:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024.8|11022.8|1327
1662549000000|2022-09-07 11:10:00|11026.4|11024.4|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|1082
1662549300000|2022-09-07 11:15:00|11028.3|11026.3|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|553
1662549600000|2022-09-07 11:20:00|11028|11026|11028.3|11026.3|11028.7|11026.7|11027.2|11025.2|740
1662549900000|2022-09-07 11:25:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|562
1662550200000|2022-09-07 11:30:00|11029.5|11027.5|11024.8|11022.8|11031.1|11029.1|11024.8|11022.8|1476
1662550500000|2022-09-07 11:35:00|11024|11022|11015.5|11013.5|11024.8|11022.8|11008.4|11006.4|7126
1662550800000|2022-09-07 11:40:00|11015.8|11013.8|11025.6|11023.6|11025.6|11023.6|11013.9|11011.9|4908
1662551100000|2022-09-07 11:45:00|11024.8|11022.8|11019.4|11017.4|11024.8|11022.8|11017.8|11015.8|2787
1662551400000|2022-09-07 11:50:00|11020.1|11018.1|11024|11022|11024.8|11022.8|11020.1|11018.1|1435
1662551700000|2022-09-07 11:55:00|11023.3|11021.3|11025.6|11023.6|11026.4|11024.4|11022.5|11020.5|1710
1662552000000|2022-09-07 12:00:00|11026.4|11024.4|11022.5|11020.5|11026.4|11024.4|11020.9|11018.9|2545
1662552300000|2022-09-07 12:05:00|11023.3|11021.3|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|1700
1662552600000|2022-09-07 12:10:00|11022.5|11020.5|11024.8|11022.8|11025.6|11023.6|11022.5|11020.5|1477
1662552900000|2022-09-07 12:15:00|11024|11022|11028|11026|11028.7|11026.7|11022.5|11020.5|2416
1662553200000|2022-09-07 12:20:00|11027.2|11025.2|11032.6|11030.6|11034.2|11032.2|11027.2|11025.2|4841
1662553500000|2022-09-07 12:25:00|11031.9|11029.9|11031.5|11029.5|11035|11033|11031.1|11029.1|2161
1662553800000|2022-09-07 12:30:00|11031.9|11029.9|11028.7|11026.7|11035|11033|11028|11026|2521
1662554100000|2022-09-07 12:35:00|11029.1|11027.1|11030.3|11028.3|11031.1|11029.1|11027.2|11025.2|2062
1662554400000|2022-09-07 12:40:00|11029.5|11027.5|11027.2|11025.2|11029.5|11027.5|11026.4|11024.4|1267
1662554700000|2022-09-07 12:45:00|11028|11026|11025.6|11023.6|11028.7|11026.7|11024|11022|2596
1662555000000|2022-09-07 12:50:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11021.7|11019.7|2883
1662555300000|2022-09-07 12:55:00|11026.4|11024.4|11030.3|11028.3|11030.3|11028.3|11025.6|11023.6|1524
1662555600000|2022-09-07 13:00:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11026.4|11024.4|2954
1662555900000|2022-09-07 13:05:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11028|11026|2429
1662556200000|2022-09-07 13:10:00|11029.9|11027.9|11031.1|11029.1|11031.9|11029.9|11028|11026|2353
1662556500000|2022-09-07 13:15:00|11031.9|11029.9|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1210
1662556800000|2022-09-07 13:20:00|11032.6|11030.6|11033.4|11031.4|11035|11033|11031.9|11029.9|1741
1662557100000|2022-09-07 13:25:00|11034.2|11032.2|11036.5|11034.5|11037.3|11035.3|11033.4|11031.4|4463
1662557400000|2022-09-07 13:30:00|11035.8|11033.8|11038.1|11036.1|11040.5|11038.5|11035.8|11033.8|5258
1662557700000|2022-09-07 13:35:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11037.3|11035.3|3121
1662558000000|2022-09-07 13:40:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11035.8|11033.8|2730
1662558300000|2022-09-07 13:45:00|11035.8|11033.8|11039.7|11037.7|11039.7|11037.7|11035.8|11033.8|2970
1662558600000|2022-09-07 13:50:00|11038.9|11036.9|11037.3|11035.3|11042.8|11040.8|11037.3|11035.3|4548
1662558900000|2022-09-07 13:55:00|11038.1|11036.1|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|1859
1662559200000|2022-09-07 14:00:00|11037.3|11035.3|11039.7|11037.7|11040.5|11038.5|11035|11033|2982
1662559500000|2022-09-07 14:05:00|11038.9|11036.9|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|2320
1662559800000|2022-09-07 14:10:00|11038.9|11036.9|11035|11033|11039.7|11037.7|11035|11033|1973
1662560100000|2022-09-07 14:15:00|11035.4|11033.4|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|1811
1662560400000|2022-09-07 14:20:00|11034.2|11032.2|11035|11033|11035.4|11033.4|11032.6|11030.6|1686
1662560700000|2022-09-07 14:25:00|11035.4|11033.4|11038.9|11036.9|11039.7|11037.7|11035|11033|1255
1662561000000|2022-09-07 14:30:00|11039.7|11037.7|11041.2|11039.2|11042|11040|11038.9|11036.9|3182
1662561300000|2022-09-07 14:35:00|11042|11040|11042.8|11040.8|11044.4|11042.4|11042|11040|3374
1662561600000|2022-09-07 14:40:00|11042|11040|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|1561
1662561900000|2022-09-07 14:45:00|11041.6|11039.6|11041.2|11039.2|11042.8|11040.8|11039.7|11037.7|2427
1662562200000|2022-09-07 14:50:00|11041.6|11039.6|11038.1|11036.1|11042|11040|11038.1|11036.1|1649
1662562500000|2022-09-07 14:55:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11037.7|11035.7|2262
1662562800000|2022-09-07 15:00:00|11039.7|11037.7|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|1949
1662563100000|2022-09-07 15:05:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11036.5|11034.5|1748
1662563400000|2022-09-07 15:10:00|11038.1|11036.1|11045.1|11043.1|11047.5|11045.5|11037.3|11035.3|5206
1662563700000|2022-09-07 15:15:00|11045.9|11043.9|11039.7|11037.7|11045.9|11043.9|11039.7|11037.7|2155
1662564000000|2022-09-07 15:20:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|1137
1662564300000|2022-09-07 15:25:00|11040.5|11038.5|11042.8|11040.8|11042.8|11040.8|11038.9|11036.9|1659
1662564600000|2022-09-07 15:30:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|1380
1662564900000|2022-09-07 15:35:00|11042.8|11040.8|11042|11040|11043.6|11041.6|11042|11040|1430
1662565200000|2022-09-07 15:40:00|11042.8|11040.8|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|848
1662565500000|2022-09-07 15:45:00|11041.2|11039.2|11042|11040|11042|11040|11039.7|11037.7|1389
1662565800000|2022-09-07 15:50:00|11042.4|11040.4|11042.8|11040.8|11045.1|11043.1|11042|11040|2080
1662566100000|2022-09-07 15:55:00|11043.6|11041.6|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|1447
1662566400000|2022-09-07 16:00:00|11045.9|11043.9|11044.4|11042.4|11045.9|11043.9|11043.6|11041.6|1148
1662566700000|2022-09-07 16:05:00|11045.1|11043.1|11042.8|11040.8|11045.1|11043.1|11042.8|11040.8|1029
1662567000000|2022-09-07 16:10:00|11043.2|11041.2|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|520
1662567300000|2022-09-07 16:15:00|11043.6|11041.6|11045.9|11043.9|11045.9|11043.9|11043.6|11041.6|833
1662567600000|2022-09-07 16:20:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|1259
1662567900000|2022-09-07 16:25:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11043.6|11041.6|730
1662568200000|2022-09-07 16:30:00|11045.1|11043.1|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|645
1662568500000|2022-09-07 16:35:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11041.2|11039.2|1319
1662568800000|2022-09-07 16:40:00|11041.6|11039.6|11046.7|11044.7|11046.7|11044.7|11040.5|11038.5|3515
1662569100000|2022-09-07 16:45:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|1200
1662569400000|2022-09-07 16:50:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11043.6|11041.6|1700
1662569700000|2022-09-07 16:55:00|11045.5|11043.5|11046.3|11044.3|11046.7|11044.7|11045.1|11043.1|1197
1662570000000|2022-09-07 17:00:00|11045.9|11043.9|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|1864
1662570300000|2022-09-07 17:05:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|1838
1662570600000|2022-09-07 17:10:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|879
1662570900000|2022-09-07 17:15:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|2100
1662571200000|2022-09-07 17:20:00|11049.4|11047.4|11051.4|11049.4|11051.4|11049.4|11049|11047|2179
1662571500000|2022-09-07 17:25:00|11050.6|11048.6|11052.2|11050.2|11053|11051|11050.6|11048.6|3042
1662571800000|2022-09-07 17:30:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|1501
1662572100000|2022-09-07 17:35:00|11053.7|11051.7|11054.5|11052.5|11056.1|11054.1|11053|11051|2517
1662572400000|2022-09-07 17:40:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11053|11051|3864
1662572700000|2022-09-07 17:45:00|11056.5|11054.5|11057.6|11055.6|11059.2|11057.2|11055.3|11053.3|3290
1662573000000|2022-09-07 17:50:00|11058.4|11056.4|11056.1|11054.1|11058.4|11056.4|11053.7|11051.7|4729
1662573300000|2022-09-07 17:55:00|11055.7|11053.7|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|1655
1662573600000|2022-09-07 18:00:00|11056.9|11054.9|11056.1|11054.1|11058.4|11056.4|11056.1|11054.1|2153
1662573900000|2022-09-07 18:05:00|11055.7|11053.7|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|1355
1662574200000|2022-09-07 18:10:00|11056.1|11054.1|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|1674
1662574500000|2022-09-07 18:15:00|11056.5|11054.5|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|318
1662574800000|2022-09-07 18:20:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|1404
1662575100000|2022-09-07 18:25:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11055.3|11053.3|977
1662575400000|2022-09-07 18:30:00|11056.9|11054.9|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|2519
1662575700000|2022-09-07 18:35:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|3240
1662576000000|2022-09-07 18:40:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.1|11052.1|3032
1662576300000|2022-09-07 18:45:00|11053.7|11051.7|11055.3|11053.3|11056.1|11054.1|11053|11051|4635
1662576600000|2022-09-07 18:50:00|11056.1|11054.1|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|1585
1662576900000|2022-09-07 18:55:00|11054.9|11052.9|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|2494
1662577200000|2022-09-07 19:00:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|3229
1662577500000|2022-09-07 19:05:00|11055.7|11053.7|11053.7|11051.7|11056.1|11054.1|11053.7|11051.7|1231
1662577800000|2022-09-07 19:10:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|399
1662578100000|2022-09-07 19:15:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|1190
1662578400000|2022-09-07 19:20:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11053|11051|1098
1662578700000|2022-09-07 19:25:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|1258
1662579000000|2022-09-07 19:30:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|1815
1662579300000|2022-09-07 19:35:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11053.7|11051.7|2089
1662579600000|2022-09-07 19:40:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|3001
1662579900000|2022-09-07 19:45:00|11054.5|11052.5|11057.6|11055.6|11057.6|11055.6|11054.5|11052.5|2489
1662580200000|2022-09-07 19:50:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|2810
1662580500000|2022-09-07 19:55:00|11056.1|11054.1|11056.9|11054.9|11059.2|11057.2|11056.1|11054.1|4102
1662580800000|2022-09-07 20:00:00|11057.6|11055.6|11054.5|11052.5|11057.6|11055.6|11054.5|11052.5|2547
1662581100000|2022-09-07 20:05:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|2763
1662581400000|2022-09-07 20:10:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|1766
1662581700000|2022-09-07 20:15:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11052.2|11050.2|999
1662582000000|2022-09-07 20:20:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|1383
1662582300000|2022-09-07 20:25:00|11053|11051|11053|11051|11053|11051|11053|11051|1356
1662582600000|2022-09-07 20:30:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|285
1662582900000|2022-09-07 20:35:00|11055.3|11053.3|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|1138
1662583200000|2022-09-07 20:40:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|576
1662583500000|2022-09-07 20:45:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|617
1662583800000|2022-09-07 20:50:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|1502
1662584100000|2022-09-07 20:55:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|850
1662588000000|2022-09-07 22:00:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|175
1662588300000|2022-09-07 22:05:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|34
1662588600000|2022-09-07 22:10:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|72
1662588900000|2022-09-07 22:15:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|153
1662589200000|2022-09-07 22:20:00|||||||||10
1662589500000|2022-09-07 22:25:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|28
1662589800000|2022-09-07 22:30:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|133
1662590100000|2022-09-07 22:35:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|78
1662590400000|2022-09-07 22:40:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.7|11053.7|30
1662590700000|2022-09-07 22:45:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|90
1662591000000|2022-09-07 22:50:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|55
1662591300000|2022-09-07 22:55:00|||||||||15
1662591600000|2022-09-07 23:00:00|||||||||1
1662591900000|2022-09-07 23:05:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|31
1662592200000|2022-09-07 23:10:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|58
1662592500000|2022-09-07 23:15:00|11054.9|11052.9|11054.5|11052.5|11054.9|11052.9|11054.5|11052.5|44
1662592800000|2022-09-07 23:20:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11053|11051|204
1662593100000|2022-09-07 23:25:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|152
1662593400000|2022-09-07 23:30:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|84
1662593700000|2022-09-07 23:35:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|185
1662594000000|2022-09-07 23:40:00|11053|11051|11053|11051|11053|11051|11053|11051|128
1662594300000|2022-09-07 23:45:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053|11051|215
1662594600000|2022-09-07 23:50:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|67
1662594900000|2022-09-07 23:55:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|93
1662595200000|2022-09-08 00:00:00|11054.9|11052.9|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|185
1662595500000|2022-09-08 00:05:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|156
1662595800000|2022-09-08 00:10:00|11055.7|11053.7|11054.5|11052.5|11056.1|11054.1|11054.5|11052.5|171
1662596100000|2022-09-08 00:15:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|342
1662596400000|2022-09-08 00:20:00|11054.1|11052.1|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|206
1662596700000|2022-09-08 00:25:00|11054.1|11052.1|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|35
1662597000000|2022-09-08 00:30:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|604
1662597300000|2022-09-08 00:35:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|282
1662597600000|2022-09-08 00:40:00|11056.5|11054.5|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|274
1662597900000|2022-09-08 00:45:00|11055.3|11053.3|11053.7|11051.7|11056.1|11054.1|11053|11051|270
1662598200000|2022-09-08 00:50:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|437
1662598500000|2022-09-08 00:55:00|11054.5|11052.5|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|173
1662598800000|2022-09-08 01:00:00|11054.1|11052.1|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|315
1662599100000|2022-09-08 01:05:00|11056.1|11054.1|11057.6|11055.6|11058.4|11056.4|11055.3|11053.3|500
1662599400000|2022-09-08 01:10:00|11058.4|11056.4|11056.9|11054.9|11058.4|11056.4|11056.9|11054.9|502
1662599700000|2022-09-08 01:15:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11057.6|11055.6|858
1662600000000|2022-09-08 01:20:00|11060|11058|11060.8|11058.8|11060.8|11058.8|11060|11058|543
1662600300000|2022-09-08 01:25:00|11060|11058|11060.8|11058.8|11061.5|11059.5|11060|11058|563
1662600600000|2022-09-08 01:30:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|304
1662600900000|2022-09-08 01:35:00|11060|11058|11060|11058|11060.8|11058.8|11059.2|11057.2|302
1662601200000|2022-09-08 01:40:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11059.2|11057.2|174
1662601500000|2022-09-08 01:45:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|309
1662601800000|2022-09-08 01:50:00|11059.6|11057.6|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|301
1662602100000|2022-09-08 01:55:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11060.8|11058.8|391
1662602400000|2022-09-08 02:00:00|11060.8|11058.8|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|437
1662602700000|2022-09-08 02:05:00|11061.5|11059.5|11062.7|11060.7|11062.7|11060.7|11060.8|11058.8|255
1662603000000|2022-09-08 02:10:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|175
1662603300000|2022-09-08 02:15:00|||||||||137
1662603600000|2022-09-08 02:20:00|11061.5|11059.5|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|413
1662603900000|2022-09-08 02:25:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|1194
1662604200000|2022-09-08 02:30:00|||||||||298
1662604500000|2022-09-08 02:35:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|642
1662604800000|2022-09-08 02:40:00|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|228
1662605100000|2022-09-08 02:45:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|335
1662605400000|2022-09-08 02:50:00|11062.3|11060.3|11062.7|11060.7|11063.1|11061.1|11061.5|11059.5|535
1662605700000|2022-09-08 02:55:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|550
1662606000000|2022-09-08 03:00:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|374
1662606300000|2022-09-08 03:05:00|11062.3|11060.3|11070.1|11068.1|11070.1|11068.1|11062.3|11060.3|2180
1662606600000|2022-09-08 03:10:00|11070.9|11068.9|11070.1|11068.1|11074|11072|11069.4|11067.4|2209
1662606900000|2022-09-08 03:15:00|11069.8|11067.8|11068.6|11066.6|11069.8|11067.8|11067.8|11065.8|656
1662607200000|2022-09-08 03:20:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|534
1662607500000|2022-09-08 03:25:00|11069|11067|11070.1|11068.1|11070.1|11068.1|11068.6|11066.6|324
1662607800000|2022-09-08 03:30:00|11069.8|11067.8|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|299
1662608100000|2022-09-08 03:35:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|1970
1662608400000|2022-09-08 03:40:00|11070.1|11068.1|11070.9|11068.9|11071.3|11069.3|11070.1|11068.1|551
1662608700000|2022-09-08 03:45:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|218
1662609000000|2022-09-08 03:50:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|982
1662609300000|2022-09-08 03:55:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|704
1662609600000|2022-09-08 04:00:00|11071.3|11069.3|11074|11072|11074|11072|11071.3|11069.3|605
1662609900000|2022-09-08 04:05:00|11073.3|11071.3|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|551
1662610200000|2022-09-08 04:10:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|133
1662610500000|2022-09-08 04:15:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|164
1662610800000|2022-09-08 04:20:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|320
1662611100000|2022-09-08 04:25:00|11070.5|11068.5|11070.1|11068.1|11070.5|11068.5|11069.4|11067.4|78
1662611400000|2022-09-08 04:30:00|11069.4|11067.4|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|101
1662611700000|2022-09-08 04:35:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|126
1662612000000|2022-09-08 04:40:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.5|11068.5|94
1662612300000|2022-09-08 04:45:00|11070.1|11068.1|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|163
1662612600000|2022-09-08 04:50:00|11071.3|11069.3|11072.5|11070.5|11074|11072|11070.9|11068.9|723
1662612900000|2022-09-08 04:55:00|11072.9|11070.9|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|462
1662613200000|2022-09-08 05:00:00|11072.1|11070.1|11071.7|11069.7|11072.5|11070.5|11070.1|11068.1|217
1662613500000|2022-09-08 05:05:00|11071.3|11069.3|11071.3|11069.3|11072.1|11070.1|11070.9|11068.9|208
1662613800000|2022-09-08 05:10:00|11071.7|11069.7|11071.7|11069.7|11072.1|11070.1|11070.9|11068.9|156
1662614100000|2022-09-08 05:15:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|206
1662614400000|2022-09-08 05:20:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|143
1662614700000|2022-09-08 05:25:00|11070.5|11068.5|11070.9|11068.9|11071.3|11069.3|11070.1|11068.1|268
1662615000000|2022-09-08 05:30:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|49
1662615300000|2022-09-08 05:35:00|11070.9|11068.9|11070.5|11068.5|11070.9|11068.9|11069.4|11067.4|222
1662615600000|2022-09-08 05:40:00|11070.9|11068.9|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|649
1662615900000|2022-09-08 05:45:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|283
1662616200000|2022-09-08 05:50:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|108
1662616500000|2022-09-08 05:55:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|156
1662616800000|2022-09-08 06:00:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11070.1|11068.1|871
1662617100000|2022-09-08 06:05:00|11073.7|11071.7|11074|11072|11074.8|11072.8|11072.9|11070.9|1437
1662617400000|2022-09-08 06:10:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074|11072|464
1662617700000|2022-09-08 06:15:00|11075.6|11073.6|11074|11072|11076.4|11074.4|11074|11072|777
1662618000000|2022-09-08 06:20:00|11074.8|11072.8|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|1492
1662618300000|2022-09-08 06:25:00|11074|11072|11075.6|11073.6|11076.4|11074.4|11073.3|11071.3|971
1662618600000|2022-09-08 06:30:00|11074.8|11072.8|11075.6|11073.6|11076.4|11074.4|11074|11072|2168
1662618900000|2022-09-08 06:35:00|11075.2|11073.2|11073.3|11071.3|11075.6|11073.6|11073.3|11071.3|572
1662619200000|2022-09-08 06:40:00|11074|11072|11072.1|11070.1|11074|11072|11071.7|11069.7|293
1662619500000|2022-09-08 06:45:00|11071.7|11069.7|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|1105
1662619800000|2022-09-08 06:50:00|11070.9|11068.9|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|984
1662620100000|2022-09-08 06:55:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|614
1662620400000|2022-09-08 07:00:00|11070.1|11068.1|11068.6|11066.6|11072.5|11070.5|11067|11065|1158
1662620700000|2022-09-08 07:05:00|11067.8|11065.8|11069.4|11067.4|11070.1|11068.1|11067.8|11065.8|1757
1662621000000|2022-09-08 07:10:00|11069|11067|11064.7|11062.7|11069.4|11067.4|11064.7|11062.7|865
1662621300000|2022-09-08 07:15:00|11065.5|11063.5|11063.9|11061.9|11065.5|11063.5|11063.9|11061.9|1146
1662621600000|2022-09-08 07:20:00|11063.1|11061.1|11063.1|11061.1|11064.7|11062.7|11061.9|11059.9|1745
1662621900000|2022-09-08 07:25:00|11063.9|11061.9|11062.3|11060.3|11063.9|11061.9|11061.5|11059.5|563
1662622200000|2022-09-08 07:30:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060|11058|1316
1662622500000|2022-09-08 07:35:00|11060|11058|11063.9|11061.9|11063.9|11061.9|11059.2|11057.2|789
1662622800000|2022-09-08 07:40:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|578
1662623100000|2022-09-08 07:45:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11062.3|11060.3|376
1662623400000|2022-09-08 07:50:00|11063.5|11061.5|11061.5|11059.5|11063.9|11061.9|11061.5|11059.5|1282
1662623700000|2022-09-08 07:55:00|11062.3|11060.3|11059.2|11057.2|11062.3|11060.3|11058.4|11056.4|1517
1662624000000|2022-09-08 08:00:00|11058.8|11056.8|11057.6|11055.6|11059.2|11057.2|11057.6|11055.6|1805
1662624300000|2022-09-08 08:05:00|11058.4|11056.4|11058.4|11056.4|11060.8|11058.8|11057.6|11055.6|847
1662624600000|2022-09-08 08:10:00|11059.2|11057.2|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|1198
1662624900000|2022-09-08 08:15:00|11061.5|11059.5|11063.1|11061.1|11063.1|11061.1|11059.2|11057.2|499
1662625200000|2022-09-08 08:20:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|948
1662625500000|2022-09-08 08:25:00|11062.3|11060.3|11062.3|11060.3|11064.7|11062.7|11062.3|11060.3|991
1662625800000|2022-09-08 08:30:00|11063.1|11061.1|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|339
1662626100000|2022-09-08 08:35:00|11064.3|11062.3|11064.7|11062.7|11064.7|11062.7|11062.3|11060.3|390
1662626400000|2022-09-08 08:40:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|505
1662626700000|2022-09-08 08:45:00|11064.7|11062.7|11060.8|11058.8|11064.7|11062.7|11060.8|11058.8|986
1662627000000|2022-09-08 08:50:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|373
1662627300000|2022-09-08 08:55:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11060|11058|268
1662627600000|2022-09-08 09:00:00|11060.8|11058.8|11060|11058|11061.5|11059.5|11060|11058|1076
1662627900000|2022-09-08 09:05:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|611
1662628200000|2022-09-08 09:10:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|554
1662628500000|2022-09-08 09:15:00|11060.4|11058.4|11060|11058|11060.8|11058.8|11059.2|11057.2|647
1662628800000|2022-09-08 09:20:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|572
1662629100000|2022-09-08 09:25:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|493
1662629400000|2022-09-08 09:30:00|11060.8|11058.8|11060.8|11058.8|11061.5|11059.5|11060|11058|371
1662629700000|2022-09-08 09:35:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|279
1662630000000|2022-09-08 09:40:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|318
1662630300000|2022-09-08 09:45:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|179
1662630600000|2022-09-08 09:50:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|309
1662630900000|2022-09-08 09:55:00|11063.9|11061.9|11067|11065|11067.8|11065.8|11063.1|11061.1|1151
1662631200000|2022-09-08 10:00:00|11066.2|11064.2|11067|11065|11067.8|11065.8|11066.2|11064.2|745
1662631500000|2022-09-08 10:05:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11065.5|11063.5|509
1662631800000|2022-09-08 10:10:00|11067.8|11065.8|11065.5|11063.5|11068.6|11066.6|11064.7|11062.7|1048
1662632100000|2022-09-08 10:15:00|11064.7|11062.7|11064.7|11062.7|11066.2|11064.2|11064.7|11062.7|186
1662632400000|2022-09-08 10:20:00|11065.5|11063.5|11064.7|11062.7|11066.2|11064.2|11064.7|11062.7|222
1662632700000|2022-09-08 10:25:00|11065.1|11063.1|11066.2|11064.2|11066.2|11064.2|11064.7|11062.7|526
1662633000000|2022-09-08 10:30:00|11065.5|11063.5|11067|11065|11067.8|11065.8|11064.7|11062.7|1315
1662633300000|2022-09-08 10:35:00|11067.4|11065.4|11067|11065|11067.8|11065.8|11066.2|11064.2|259
1662633600000|2022-09-08 10:40:00|11066.2|11064.2|11066.2|11064.2|11066.6|11064.6|11064.3|11062.3|749
1662633900000|2022-09-08 10:45:00|11065.5|11063.5|11063.9|11061.9|11066.2|11064.2|11063.1|11061.1|694
1662634200000|2022-09-08 10:50:00|11064.3|11062.3|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|254
1662634500000|2022-09-08 10:55:00|11064.7|11062.7|11063.1|11061.1|11064.7|11062.7|11062.7|11060.7|291
1662634800000|2022-09-08 11:00:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|550
1662635100000|2022-09-08 11:05:00|11063.1|11061.1|11063.9|11061.9|11064.7|11062.7|11062.3|11060.3|263
1662635400000|2022-09-08 11:10:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|1058
1662635700000|2022-09-08 11:15:00|11064.7|11062.7|11067|11065|11067|11065|11064.7|11062.7|1286
1662636000000|2022-09-08 11:20:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11065.5|11063.5|325
1662636300000|2022-09-08 11:25:00|11064.7|11062.7|11071.7|11069.7|11071.7|11069.7|11064.7|11062.7|1791
1662636600000|2022-09-08 11:30:00|11070.9|11068.9|11073.3|11071.3|11074|11072|11069.4|11067.4|2410
1662636900000|2022-09-08 11:35:00|11073.7|11071.7|11081.1|11079.1|11084.2|11082.2|11073.3|11071.3|3352
1662637200000|2022-09-08 11:40:00|11081.9|11079.9|11078.3|11076.3|11082.6|11080.6|11077.2|11075.2|2472
1662637500000|2022-09-08 11:45:00|11078|11076|11078|11076|11078.7|11076.7|11077.2|11075.2|726
1662637800000|2022-09-08 11:50:00|11078.7|11076.7|11078.7|11076.7|11080.3|11078.3|11078|11076|1160
1662638100000|2022-09-08 11:55:00|11079.5|11077.5|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|1446
1662638400000|2022-09-08 12:00:00|11077.2|11075.2|11076.4|11074.4|11079.1|11077.1|11074.8|11072.8|1391
1662638700000|2022-09-08 12:05:00|11076.8|11074.8|11077.2|11075.2|11077.2|11075.2|11074|11072|1401
1662639000000|2022-09-08 12:10:00|11076.4|11074.4|11078.3|11076.3|11079.5|11077.5|11074.8|11072.8|1797
1662639300000|2022-09-08 12:15:00|11078|11076|11072.5|11070.5|11089.3|11087.3|11067.8|11065.8|8272
1662639600000|2022-09-08 12:20:00|11071.7|11069.7|11078|11076|11078.7|11076.7|11068.6|11066.6|6071
1662639900000|2022-09-08 12:25:00|11077.2|11075.2|11070.5|11068.5|11078.3|11076.3|11067.8|11065.8|3493
1662640200000|2022-09-08 12:30:00|11070.1|11068.1|11066.2|11064.2|11070.9|11068.9|11063.9|11061.9|5302
1662640500000|2022-09-08 12:35:00|11067|11065|11064.7|11062.7|11070.1|11068.1|11063.9|11061.9|3952
1662640800000|2022-09-08 12:40:00|11063.9|11061.9|11061.5|11059.5|11065.5|11063.5|11057.6|11055.6|5385
1662641100000|2022-09-08 12:45:00|11060.8|11058.8|11067|11065|11067.8|11065.8|11058.4|11056.4|3556
1662641400000|2022-09-08 12:50:00|11067.8|11065.8|11060|11058|11070.9|11068.9|11057.6|11055.6|5132
1662641700000|2022-09-08 12:55:00|11060.8|11058.8|11053|11051|11060.8|11058.8|11050.6|11048.6|6128
1662642000000|2022-09-08 13:00:00|11053.3|11051.3|11051.4|11049.4|11057.6|11055.6|11050.6|11048.6|4537
1662642300000|2022-09-08 13:05:00|11052.2|11050.2|11050.6|11048.6|11054.5|11052.5|11046.7|11044.7|5749
1662642600000|2022-09-08 13:10:00|11049.8|11047.8|11038.9|11036.9|11050.2|11048.2|11037.3|11035.3|5604
1662642900000|2022-09-08 13:15:00|11039.7|11037.7|11044.4|11042.4|11045.1|11043.1|11036.9|11034.9|6187
1662643200000|2022-09-08 13:20:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11038.1|11036.1|4800
1662643500000|2022-09-08 13:25:00|11044.4|11042.4|11049.8|11047.8|11050.6|11048.6|11044.4|11042.4|4007
1662643800000|2022-09-08 13:30:00|11049|11047|11050.6|11048.6|11051.4|11049.4|11045.9|11043.9|4634
1662644100000|2022-09-08 13:35:00|11049.8|11047.8|11053.7|11051.7|11055.3|11053.3|11049|11047|4765
1662644400000|2022-09-08 13:40:00|11053|11051|11059.2|11057.2|11060|11058|11048.3|11046.3|7317
1662644700000|2022-09-08 13:45:00|11058.4|11056.4|11058.4|11056.4|11060|11058|11052.2|11050.2|7679
1662645000000|2022-09-08 13:50:00|11057.6|11055.6|11052.2|11050.2|11059.2|11057.2|11051.4|11049.4|6486
1662645300000|2022-09-08 13:55:00|11051.4|11049.4|11051.4|11049.4|11055.3|11053.3|11050.6|11048.6|5540
1662645600000|2022-09-08 14:00:00|11050.6|11048.6|11046.7|11044.7|11053|11051|11045.1|11043.1|6237
1662645900000|2022-09-08 14:05:00|11045.9|11043.9|11049|11047|11049.8|11047.8|11043.6|11041.6|2495
1662646200000|2022-09-08 14:10:00|11049.8|11047.8|11048.3|11046.3|11053|11051|11047.5|11045.5|2893
1662646500000|2022-09-08 14:15:00|11049|11047|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|2479
1662646800000|2022-09-08 14:20:00|11049|11047|11047.5|11045.5|11052.2|11050.2|11046.7|11044.7|2387
1662647100000|2022-09-08 14:25:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11045.1|11043.1|3217
1662647400000|2022-09-08 14:30:00|11045.1|11043.1|11043.6|11041.6|11045.9|11043.9|11042|11040|5933
1662647700000|2022-09-08 14:35:00|11042.8|11040.8|11045.1|11043.1|11045.1|11043.1|11041.2|11039.2|4097
1662648000000|2022-09-08 14:40:00|11046.7|11044.7|11048.3|11046.3|11048.3|11046.3|11045.1|11043.1|3046
1662648300000|2022-09-08 14:45:00|11047.5|11045.5|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|2676
1662648600000|2022-09-08 14:50:00|11046.7|11044.7|11048.3|11046.3|11049.8|11047.8|11045.9|11043.9|2223
1662648900000|2022-09-08 14:55:00|11049|11047|11049|11047|11052.2|11050.2|11049|11047|3258
1662649200000|2022-09-08 15:00:00|11049.8|11047.8|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|2322
1662649500000|2022-09-08 15:05:00|11046.3|11044.3|11042|11040|11046.7|11044.7|11042|11040|2242
1662649800000|2022-09-08 15:10:00|11041.2|11039.2|11040.8|11038.8|11041.2|11039.2|11039.7|11037.7|3100
1662650100000|2022-09-08 15:15:00|11041.2|11039.2|11045.1|11043.1|11045.1|11043.1|11040.5|11038.5|2845
1662650400000|2022-09-08 15:20:00|11044.8|11042.8|11045.9|11043.9|11047.5|11045.5|11044.8|11042.8|1226
1662650700000|2022-09-08 15:25:00|11045.1|11043.1|11042.8|11040.8|11045.9|11043.9|11042.8|11040.8|2099
1662651000000|2022-09-08 15:30:00|11043.6|11041.6|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|2200
1662651300000|2022-09-08 15:35:00|11040.8|11038.8|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|2483
1662651600000|2022-09-08 15:40:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|2287
1662651900000|2022-09-08 15:45:00|11038.9|11036.9|11041.2|11039.2|11042|11040|11038.9|11036.9|1777
1662652200000|2022-09-08 15:50:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|1395
1662652500000|2022-09-08 15:55:00|11040.5|11038.5|11037.3|11035.3|11040.5|11038.5|11037.3|11035.3|1259
1662652800000|2022-09-08 16:00:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11033.4|11031.4|4048
1662653100000|2022-09-08 16:05:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|4212
1662653400000|2022-09-08 16:10:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|1957
1662653700000|2022-09-08 16:15:00|11036.9|11034.9|11033.4|11031.4|11038.1|11036.1|11033.4|11031.4|1908
1662654000000|2022-09-08 16:20:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11029.5|11027.5|2260
1662654300000|2022-09-08 16:25:00|11031.9|11029.9|11033.4|11031.4|11034.2|11032.2|11030.3|11028.3|1761
1662654600000|2022-09-08 16:30:00|11032.6|11030.6|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|886
1662654900000|2022-09-08 16:35:00|11033.8|11031.8|11035|11033|11035|11033|11032.6|11030.6|2121
1662655200000|2022-09-08 16:40:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|1122
1662655500000|2022-09-08 16:45:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11032.6|11030.6|951
1662655800000|2022-09-08 16:50:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11032.6|11030.6|1262
1662656100000|2022-09-08 16:55:00|11035|11033|11035|11033|11035.8|11033.8|11033.4|11031.4|1593
1662656400000|2022-09-08 17:00:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|806
1662656700000|2022-09-08 17:05:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|2786
1662657000000|2022-09-08 17:10:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1840
1662657300000|2022-09-08 17:15:00|11039.7|11037.7|11041.2|11039.2|11043.6|11041.6|11039.7|11037.7|3973
1662657600000|2022-09-08 17:20:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|2286
1662657900000|2022-09-08 17:25:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|466
1662658200000|2022-09-08 17:30:00|11040.1|11038.1|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|722
1662658500000|2022-09-08 17:35:00|11040.5|11038.5|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|516
1662658800000|2022-09-08 17:40:00|11043.6|11041.6|11044.8|11042.8|11045.1|11043.1|11043.6|11041.6|2308
1662659100000|2022-09-08 17:45:00|11045.1|11043.1|11042.8|11040.8|11045.1|11043.1|11042|11040|1261
1662659400000|2022-09-08 17:50:00|11042|11040|11042|11040|11043.6|11041.6|11042|11040|1038
1662659700000|2022-09-08 17:55:00|11041.2|11039.2|11038.9|11036.9|11042|11040|11038.9|11036.9|1987
1662660000000|2022-09-08 18:00:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|1350
1662660300000|2022-09-08 18:05:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|1083
1662660600000|2022-09-08 18:10:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|902
1662660900000|2022-09-08 18:15:00|11039.3|11037.3|11040.5|11038.5|11041.2|11039.2|11039.3|11037.3|1243
1662661200000|2022-09-08 18:20:00|11041.2|11039.2|11040.5|11038.5|11041.6|11039.6|11040.5|11038.5|761
1662661500000|2022-09-08 18:25:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|1762
1662661800000|2022-09-08 18:30:00|11043.6|11041.6|11041.2|11039.2|11045.1|11043.1|11041.2|11039.2|2196
1662662100000|2022-09-08 18:35:00|11040.5|11038.5|11041.2|11039.2|11042|11040|11040.5|11038.5|296
1662662400000|2022-09-08 18:40:00|11042|11040|11038.9|11036.9|11042|11040|11038.9|11036.9|2018
1662662700000|2022-09-08 18:45:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|746
1662663000000|2022-09-08 18:50:00|11040.8|11038.8|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|673
1662663300000|2022-09-08 18:55:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|2051
1662663600000|2022-09-08 19:00:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|919
1662663900000|2022-09-08 19:05:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|806
1662664200000|2022-09-08 19:10:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|1361
1662664500000|2022-09-08 19:15:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|1288
1662664800000|2022-09-08 19:20:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|476
1662665100000|2022-09-08 19:25:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|1073
1662665400000|2022-09-08 19:30:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|1349
1662665700000|2022-09-08 19:35:00|11039.7|11037.7|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|1795
1662666000000|2022-09-08 19:40:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11033.4|11031.4|2006
1662666300000|2022-09-08 19:45:00|11037.3|11035.3|11035.8|11033.8|11038.9|11036.9|11035.8|11033.8|1869
1662666600000|2022-09-08 19:50:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|1710
1662666900000|2022-09-08 19:55:00|11034.2|11032.2|11028.7|11026.7|11034.2|11032.2|11028.7|11026.7|4766
1662667200000|2022-09-08 20:00:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028.3|11026.3|3954
1662667500000|2022-09-08 20:05:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1964
1662667800000|2022-09-08 20:10:00|11028.7|11026.7|11027.2|11025.2|11029.5|11027.5|11026.4|11024.4|1830
1662668100000|2022-09-08 20:15:00|11026.4|11024.4|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1189
1662668400000|2022-09-08 20:20:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|571
1662668700000|2022-09-08 20:25:00|11028.7|11026.7|11025.6|11023.6|11028.7|11026.7|11024.8|11022.8|2078
1662669000000|2022-09-08 20:30:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024|11022|1737
1662669300000|2022-09-08 20:35:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|1275
1662669600000|2022-09-08 20:40:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|2058
1662669900000|2022-09-08 20:45:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024|11022|910
1662670200000|2022-09-08 20:50:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|758
1662670500000|2022-09-08 20:55:00|11025.6|11023.6|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|1436
1662674400000|2022-09-08 22:00:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|1295
1662674700000|2022-09-08 22:05:00|11026.8|11024.8|11026.8|11024.8|11027.2|11025.2|11026.4|11024.4|75
1662675000000|2022-09-08 22:10:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.8|11024.8|11
1662675300000|2022-09-08 22:15:00|11026.8|11024.8|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|47
1662675600000|2022-09-08 22:20:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|46
1662675900000|2022-09-08 22:25:00|11026.8|11024.8|11027.2|11025.2|11027.2|11025.2|11026.8|11024.8|18
1662676200000|2022-09-08 22:30:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|76
1662676500000|2022-09-08 22:35:00|11028|11026|11028|11026|11028|11026|11028|11026|70
1662676800000|2022-09-08 22:40:00|||||||||204
1662677100000|2022-09-08 22:45:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|79
1662677400000|2022-09-08 22:50:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|90
1662677700000|2022-09-08 22:55:00|||||||||23
1662678000000|2022-09-08 23:00:00|11026.8|11024.8|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|102
1662678300000|2022-09-08 23:05:00|||||||||6
1662678600000|2022-09-08 23:10:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|25
1662679200000|2022-09-08 23:20:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|376
1662679500000|2022-09-08 23:25:00|||||||||11
1662679800000|2022-09-08 23:30:00|11026.8|11024.8|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|377
1662680100000|2022-09-08 23:35:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|153
1662680400000|2022-09-08 23:40:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|278
1662680700000|2022-09-08 23:45:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.8|11024.8|132
1662681000000|2022-09-08 23:50:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|194
1662681300000|2022-09-08 23:55:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|169
1662681600000|2022-09-09 00:00:00|11027.6|11025.6|11029.5|11027.5|11030.3|11028.3|11027.6|11025.6|487
1662681900000|2022-09-09 00:05:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|231
1662682200000|2022-09-09 00:10:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|214
1662682500000|2022-09-09 00:15:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|405
1662682800000|2022-09-09 00:20:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.6|11025.6|383
1662683100000|2022-09-09 00:25:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|323
1662683400000|2022-09-09 00:30:00|11029.1|11027.1|11029.5|11027.5|11030.3|11028.3|11029.1|11027.1|316
1662683700000|2022-09-09 00:35:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|324
1662684000000|2022-09-09 00:40:00|11029.9|11027.9|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|179
1662684300000|2022-09-09 00:45:00|11029.5|11027.5|11028|11026|11030.3|11028.3|11028|11026|277
1662684600000|2022-09-09 00:50:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11025.6|11023.6|530
1662684900000|2022-09-09 00:55:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|520
1662685200000|2022-09-09 01:00:00|11026.8|11024.8|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|274
1662685500000|2022-09-09 01:05:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|223
1662685800000|2022-09-09 01:10:00|11025.6|11023.6|11022.5|11020.5|11025.6|11023.6|11022.5|11020.5|178
1662686100000|2022-09-09 01:15:00|11022.9|11020.9|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|175
1662686400000|2022-09-09 01:20:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|414
1662686700000|2022-09-09 01:25:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|559
1662687000000|2022-09-09 01:30:00|11023.3|11021.3|11026.4|11024.4|11027.2|11025.2|11023.3|11021.3|336
1662687300000|2022-09-09 01:35:00|11026|11024|11026.4|11024.4|11028|11026|11025.6|11023.6|442
1662687600000|2022-09-09 01:40:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11026.4|11024.4|405
1662687900000|2022-09-09 01:45:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|228
1662688200000|2022-09-09 01:50:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|87
1662688500000|2022-09-09 01:55:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|672
1662688800000|2022-09-09 02:00:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|571
1662689100000|2022-09-09 02:05:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|312
1662689400000|2022-09-09 02:10:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|354
1662689700000|2022-09-09 02:15:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|139
1662690000000|2022-09-09 02:20:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|97
1662690300000|2022-09-09 02:25:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|433
1662690600000|2022-09-09 02:30:00|11030.7|11028.7|11030.3|11028.3|11030.7|11028.7|11030.3|11028.3|155
1662690900000|2022-09-09 02:35:00|||||||||40
1662691200000|2022-09-09 02:40:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|200
1662691500000|2022-09-09 02:45:00|||||||||49
1662691800000|2022-09-09 02:50:00|11031.1|11029.1|11032.6|11030.6|11032.6|11030.6|11030.3|11028.3|648
1662692100000|2022-09-09 02:55:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|427
1662692400000|2022-09-09 03:00:00|11033|11031|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|119
1662692700000|2022-09-09 03:05:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|223
1662693000000|2022-09-09 03:10:00|11033.8|11031.8|11035|11033|11035|11033|11033.4|11031.4|962
1662693300000|2022-09-09 03:15:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|218
1662693600000|2022-09-09 03:20:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|184
1662693900000|2022-09-09 03:25:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|624
1662694200000|2022-09-09 03:30:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|367
1662694500000|2022-09-09 03:35:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|207
1662694800000|2022-09-09 03:40:00|11038.9|11036.9|11040.1|11038.1|11040.1|11038.1|11038.9|11036.9|395
1662695100000|2022-09-09 03:45:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|235
1662695400000|2022-09-09 03:50:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|107
1662695700000|2022-09-09 03:55:00|11039.7|11037.7|11037.3|11035.3|11040.5|11038.5|11037.3|11035.3|298
1662696000000|2022-09-09 04:00:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11036.5|11034.5|211
1662696300000|2022-09-09 04:05:00|11036.9|11034.9|11038.9|11036.9|11039.7|11037.7|11036.5|11034.5|333
1662696600000|2022-09-09 04:10:00|11039.3|11037.3|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|210
1662696900000|2022-09-09 04:15:00|11040.1|11038.1|11040.1|11038.1|11040.5|11038.5|11040.1|11038.1|103
1662697200000|2022-09-09 04:20:00|11039.7|11037.7|11040.1|11038.1|11040.5|11038.5|11039.7|11037.7|176
1662697500000|2022-09-09 04:25:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|149
1662697800000|2022-09-09 04:30:00|11040.1|11038.1|11040.1|11038.1|11040.5|11038.5|11038.9|11036.9|178
1662698100000|2022-09-09 04:35:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|369
1662698400000|2022-09-09 04:40:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|212
1662698700000|2022-09-09 04:45:00|||||||||28
1662699000000|2022-09-09 04:50:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|115
1662699300000|2022-09-09 04:55:00|11038.9|11036.9|11039.3|11037.3|11040.5|11038.5|11038.9|11036.9|104
1662699600000|2022-09-09 05:00:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|87
1662699900000|2022-09-09 05:05:00|11038.5|11036.5|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|141
1662700200000|2022-09-09 05:10:00|11038.5|11036.5|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|114
1662700500000|2022-09-09 05:15:00|11038.5|11036.5|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|83
1662700800000|2022-09-09 05:20:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|51
1662701100000|2022-09-09 05:25:00|||||||||87
1662701400000|2022-09-09 05:30:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|180
1662701700000|2022-09-09 05:35:00|11038.5|11036.5|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|81
1662702000000|2022-09-09 05:40:00|11037.7|11035.7|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|86
1662702300000|2022-09-09 05:45:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|264
1662702600000|2022-09-09 05:50:00|11039.7|11037.7|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|379
1662702900000|2022-09-09 05:55:00|11036.9|11034.9|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|199
1662703200000|2022-09-09 06:00:00|11037.3|11035.3|11038.1|11036.1|11038.9|11036.9|11035|11033|753
1662703500000|2022-09-09 06:05:00|11037.7|11035.7|11036.5|11034.5|11038.9|11036.9|11035|11033|423
1662703800000|2022-09-09 06:10:00|11036.9|11034.9|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|394
1662704100000|2022-09-09 06:15:00|11037.7|11035.7|11040.5|11038.5|11040.5|11038.5|11036.9|11034.9|530
1662704400000|2022-09-09 06:20:00|11039.7|11037.7|11037.3|11035.3|11039.7|11037.7|11037.3|11035.3|401
1662704700000|2022-09-09 06:25:00|11038.1|11036.1|11035|11033|11038.1|11036.1|11034.2|11032.2|635
1662705000000|2022-09-09 06:30:00|11034.2|11032.2|11031.9|11029.9|11035|11033|11031.9|11029.9|1120
1662705300000|2022-09-09 06:35:00|11031.1|11029.1|11035.8|11033.8|11035.8|11033.8|11031.1|11029.1|929
1662705600000|2022-09-09 06:40:00|11035.4|11033.4|11039.7|11037.7|11039.7|11037.7|11035|11033|755
1662705900000|2022-09-09 06:45:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|660
1662706200000|2022-09-09 06:50:00|11039.3|11037.3|11036.5|11034.5|11039.7|11037.7|11035|11033|1153
1662706500000|2022-09-09 06:55:00|11037.3|11035.3|11038.1|11036.1|11038.9|11036.9|11036.5|11034.5|489
1662706800000|2022-09-09 07:00:00|11037.3|11035.3|11038.9|11036.9|11042|11040|11037.3|11035.3|1350
1662707100000|2022-09-09 07:05:00|11039.7|11037.7|11034.2|11032.2|11039.7|11037.7|11034.2|11032.2|756
1662707400000|2022-09-09 07:10:00|11033.8|11031.8|11040.5|11038.5|11040.5|11038.5|11033.4|11031.4|1108
1662707700000|2022-09-09 07:15:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11036.5|11034.5|2005
1662708000000|2022-09-09 07:20:00|11038.5|11036.5|11036.5|11034.5|11039.7|11037.7|11035.8|11033.8|728
1662708300000|2022-09-09 07:25:00|11037.3|11035.3|11032.6|11030.6|11038.1|11036.1|11032.3|11030.3|1033
1662708600000|2022-09-09 07:30:00|11033.4|11031.4|11030.3|11028.3|11035|11033|11030.3|11028.3|1940
1662708900000|2022-09-09 07:35:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11027.2|11025.2|1525
1662709200000|2022-09-09 07:40:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1019
1662709500000|2022-09-09 07:45:00|11028.7|11026.7|11031.9|11029.9|11031.9|11029.9|11028.7|11026.7|860
1662709800000|2022-09-09 07:50:00|11031.5|11029.5|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|591
1662710100000|2022-09-09 07:55:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|513
1662710400000|2022-09-09 08:00:00|11029.9|11027.9|11028.7|11026.7|11030.3|11028.3|11027.2|11025.2|1142
1662710700000|2022-09-09 08:05:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11028|11026|765
1662711000000|2022-09-09 08:10:00|11032.6|11030.6|11035|11033|11035|11033|11031.9|11029.9|721
1662711300000|2022-09-09 08:15:00|11034.2|11032.2|11035|11033|11035|11033|11031.9|11029.9|710
1662711600000|2022-09-09 08:20:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11035|11033|984
1662711900000|2022-09-09 08:25:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1352
1662712200000|2022-09-09 08:30:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|733
1662712500000|2022-09-09 08:35:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|598
1662712800000|2022-09-09 08:40:00|11038.9|11036.9|11040.5|11038.5|11042.8|11040.8|11038.9|11036.9|1201
1662713100000|2022-09-09 08:45:00|11041.2|11039.2|11042.8|11040.8|11043.6|11041.6|11040.5|11038.5|1335
1662713400000|2022-09-09 08:50:00|11042|11040|11042|11040|11042.8|11040.8|11041.2|11039.2|1958
1662713700000|2022-09-09 08:55:00|11042.8|11040.8|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|2258
1662714000000|2022-09-09 09:00:00|11045.9|11043.9|11045.9|11043.9|11047.5|11045.5|11043.6|11041.6|1213
1662714300000|2022-09-09 09:05:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11044.4|11042.4|670
1662714600000|2022-09-09 09:10:00|11045.5|11043.5|11048.3|11046.3|11048.3|11046.3|11045.1|11043.1|933
1662714900000|2022-09-09 09:15:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11045.9|11043.9|652
1662715200000|2022-09-09 09:20:00|11049|11047|11050.6|11048.6|11053|11051|11048.3|11046.3|1851
1662715500000|2022-09-09 09:25:00|11050.2|11048.2|11048.3|11046.3|11051.4|11049.4|11048.3|11046.3|940
1662715800000|2022-09-09 09:30:00|11049|11047|11048.3|11046.3|11049.8|11047.8|11047.5|11045.5|1143
1662716100000|2022-09-09 09:35:00|11049|11047|11048.3|11046.3|11049.8|11047.8|11046.7|11044.7|1091
1662716400000|2022-09-09 09:40:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11047.5|11045.5|1376
1662716700000|2022-09-09 09:45:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049|11047|594
1662717000000|2022-09-09 09:50:00|11049.8|11047.8|11050.6|11048.6|11050.6|11048.6|11049|11047|682
1662717300000|2022-09-09 09:55:00|11049.8|11047.8|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|663
1662717600000|2022-09-09 10:00:00|11050.6|11048.6|11053.7|11051.7|11055.3|11053.3|11049.8|11047.8|2137
1662717900000|2022-09-09 10:05:00|11054.5|11052.5|11053.7|11051.7|11056.1|11054.1|11053.7|11051.7|1750
1662718200000|2022-09-09 10:10:00|11054.5|11052.5|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|623
1662718500000|2022-09-09 10:15:00|11055.3|11053.3|11052.2|11050.2|11055.3|11053.3|11051.4|11049.4|1406
1662718800000|2022-09-09 10:20:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|491
1662719100000|2022-09-09 10:25:00|11050.6|11048.6|11052.2|11050.2|11052.2|11050.2|11049.8|11047.8|727
1662719400000|2022-09-09 10:30:00|11053|11051|11056.9|11054.9|11056.9|11054.9|11052.2|11050.2|650
1662719700000|2022-09-09 10:35:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|855
1662720000000|2022-09-09 10:40:00|11056.1|11054.1|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|729
1662720300000|2022-09-09 10:45:00|11058.4|11056.4|11060.8|11058.8|11062.3|11060.3|11058.4|11056.4|3229
1662720600000|2022-09-09 10:50:00|11060|11058|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|657
1662720900000|2022-09-09 10:55:00|11058.4|11056.4|11056.9|11054.9|11058.8|11056.8|11056.1|11054.1|947
1662721200000|2022-09-09 11:00:00|11056.5|11054.5|11056.1|11054.1|11058.4|11056.4|11055.3|11053.3|1523
1662721500000|2022-09-09 11:05:00|11055.7|11053.7|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|1142
1662721800000|2022-09-09 11:10:00|11055.7|11053.7|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|762
1662722100000|2022-09-09 11:15:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11054.5|11052.5|855
1662722400000|2022-09-09 11:20:00|11055.3|11053.3|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|1839
1662722700000|2022-09-09 11:25:00|11055.3|11053.3|11056.1|11054.1|11056.5|11054.5|11054.5|11052.5|683
1662723000000|2022-09-09 11:30:00|11055.3|11053.3|11052.2|11050.2|11055.3|11053.3|11051.4|11049.4|1293
1662723300000|2022-09-09 11:35:00|11053|11051|11053|11051|11054.5|11052.5|11052.2|11050.2|1202
1662723600000|2022-09-09 11:40:00|11053.7|11051.7|11053|11051|11054.5|11052.5|11052.2|11050.2|1479
1662723900000|2022-09-09 11:45:00|11053.7|11051.7|11050.6|11048.6|11054.5|11052.5|11050.6|11048.6|932
1662724200000|2022-09-09 11:50:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11049|11047|1581
1662724500000|2022-09-09 11:55:00|11049.8|11047.8|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|765
1662724800000|2022-09-09 12:00:00|11051.4|11049.4|11045.9|11043.9|11051.4|11049.4|11045.1|11043.1|2537
1662725100000|2022-09-09 12:05:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11043.6|11041.6|4743
1662725400000|2022-09-09 12:10:00|11045.5|11043.5|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|2318
1662725700000|2022-09-09 12:15:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11044.4|11042.4|1483
1662726000000|2022-09-09 12:20:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11044.4|11042.4|2663
1662726300000|2022-09-09 12:25:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|1175
1662726600000|2022-09-09 12:30:00|11046.7|11044.7|11053.7|11051.7|11055.3|11053.3|11046.7|11044.7|4306
1662726900000|2022-09-09 12:35:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11052.2|11050.2|2544
1662727200000|2022-09-09 12:40:00|11055.3|11053.3|11054.5|11052.5|11056.1|11054.1|11053|11051|2877
1662727500000|2022-09-09 12:45:00|11053.7|11051.7|11053|11051|11054.5|11052.5|11049.8|11047.8|3028
1662727800000|2022-09-09 12:50:00|11052.2|11050.2|11048.3|11046.3|11052.2|11050.2|11048.3|11046.3|2970
1662728100000|2022-09-09 12:55:00|11049|11047|11048.3|11046.3|11053|11051|11047.5|11045.5|2464
1662728400000|2022-09-09 13:00:00|11048.7|11046.7|11050.6|11048.6|11051.4|11049.4|11047.5|11045.5|1476
1662728700000|2022-09-09 13:05:00|11049.8|11047.8|11052.2|11050.2|11053|11051|11049.8|11047.8|1672
1662729000000|2022-09-09 13:10:00|11051.4|11049.4|11052.2|11050.2|11053|11051|11049|11047|3718
1662729300000|2022-09-09 13:15:00|11051.8|11049.8|11049|11047|11056.1|11054.1|11048.3|11046.3|1965
1662729600000|2022-09-09 13:20:00|11048.3|11046.3|11041.2|11039.2|11049|11047|11040.5|11038.5|3700
1662729900000|2022-09-09 13:25:00|11042|11040|11035|11033|11042.8|11040.8|11034.2|11032.2|4924
1662730200000|2022-09-09 13:30:00|11035.8|11033.8|11032.6|11030.6|11038.9|11036.9|11031.5|11029.5|5991
1662730500000|2022-09-09 13:35:00|11031.9|11029.9|11025.6|11023.6|11031.9|11029.9|11024|11022|5371
1662730800000|2022-09-09 13:40:00|11024.8|11022.8|11026.4|11024.4|11029.5|11027.5|11024.8|11022.8|4813
1662731100000|2022-09-09 13:45:00|11027.2|11025.2|11032.6|11030.6|11032.6|11030.6|11026.4|11024.4|4049
1662731400000|2022-09-09 13:50:00|11033.4|11031.4|11028.7|11026.7|11034.2|11032.2|11027.2|11025.2|3910
1662731700000|2022-09-09 13:55:00|11029.1|11027.1|11034.2|11032.2|11034.2|11032.2|11025.6|11023.6|2070
1662732000000|2022-09-09 14:00:00|11033.4|11031.4|11040.5|11038.5|11042.8|11040.8|11033.4|11031.4|3966
1662732300000|2022-09-09 14:05:00|11039.7|11037.7|11045.9|11043.9|11046.7|11044.7|11039.7|11037.7|3219
1662732600000|2022-09-09 14:10:00|11045.1|11043.1|11045.1|11043.1|11047.5|11045.5|11043.6|11041.6|1803
1662732900000|2022-09-09 14:15:00|11045.9|11043.9|11042.8|11040.8|11049|11047|11042|11040|3507
1662733200000|2022-09-09 14:20:00|11042.4|11040.4|11040.8|11038.8|11043.6|11041.6|11040.5|11038.5|1795
1662733500000|2022-09-09 14:25:00|11040.5|11038.5|11042|11040|11042|11040|11038.1|11036.1|2733
1662733800000|2022-09-09 14:30:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11039.7|11037.7|1772
1662734100000|2022-09-09 14:35:00|11042|11040|11044.4|11042.4|11044.4|11042.4|11041.2|11039.2|2345
1662734400000|2022-09-09 14:40:00|11045.1|11043.1|11045.1|11043.1|11046.7|11044.7|11043.6|11041.6|1707
1662734700000|2022-09-09 14:45:00|11045.9|11043.9|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|2867
1662735000000|2022-09-09 14:50:00|11042|11040|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|1344
1662735300000|2022-09-09 14:55:00|11039.7|11037.7|11040.5|11038.5|11042|11040|11039.7|11037.7|1503
1662735600000|2022-09-09 15:00:00|11039.7|11037.7|11035.8|11033.8|11039.7|11037.7|11035|11033|2105
1662735900000|2022-09-09 15:05:00|11036.5|11034.5|11035.8|11033.8|11039.7|11037.7|11035|11033|2415
1662736200000|2022-09-09 15:10:00|11035|11033|11032.6|11030.6|11035|11033|11032.6|11030.6|1196
1662736500000|2022-09-09 15:15:00|11033.4|11031.4|11029.5|11027.5|11034.2|11032.2|11029.5|11027.5|2060
1662736800000|2022-09-09 15:20:00|11030.3|11028.3|11032.6|11030.6|11032.6|11030.6|11030.3|11028.3|3719
1662737100000|2022-09-09 15:25:00|11033.4|11031.4|11031.9|11029.9|11035|11033|11031.9|11029.9|1979
1662737400000|2022-09-09 15:30:00|11032.6|11030.6|11035|11033|11035|11033|11031.9|11029.9|985
1662737700000|2022-09-09 15:35:00|11035.4|11033.4|11037.3|11035.3|11038.9|11036.9|11035|11033|1023
1662738000000|2022-09-09 15:40:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|1918
1662738300000|2022-09-09 15:45:00|11038.1|11036.1|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|1415
1662738600000|2022-09-09 15:50:00|11040.5|11038.5|11036.5|11034.5|11040.5|11038.5|11036.5|11034.5|1722
1662738900000|2022-09-09 15:55:00|11036.2|11034.2|11035|11033|11036.2|11034.2|11033|11031|2498
1662739200000|2022-09-09 16:00:00|11033.4|11031.4|11029.5|11027.5|11035.8|11033.8|11028.7|11026.7|4648
1662739500000|2022-09-09 16:05:00|11028.7|11026.7|11027.2|11025.2|11029.5|11027.5|11026.4|11024.4|1140
1662739800000|2022-09-09 16:10:00|11026.8|11024.8|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|2018
1662740100000|2022-09-09 16:15:00|11026.4|11024.4|11022.5|11020.5|11026.4|11024.4|11021.7|11019.7|2403
1662740400000|2022-09-09 16:20:00|11023.3|11021.3|11026.4|11024.4|11027.2|11025.2|11021.7|11019.7|2696
1662740700000|2022-09-09 16:25:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024|11022|943
1662741000000|2022-09-09 16:30:00|11026.4|11024.4|11028.7|11026.7|11028.7|11026.7|11025.6|11023.6|1535
1662741300000|2022-09-09 16:35:00|11028|11026|11024.8|11022.8|11028|11026|11024.8|11022.8|3090
1662741600000|2022-09-09 16:40:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|3650
1662741900000|2022-09-09 16:45:00|11022.9|11020.9|11026.4|11024.4|11026.4|11024.4|11022.5|11020.5|1817
1662742200000|2022-09-09 16:50:00|11027.2|11025.2|11024.8|11022.8|11027.2|11025.2|11024|11022|1125
1662742500000|2022-09-09 16:55:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11024|11022|1025
1662742800000|2022-09-09 17:00:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024|11022|2122
1662743100000|2022-09-09 17:05:00|11024.4|11022.4|11024|11022|11024.8|11022.8|11023.3|11021.3|1133
1662743400000|2022-09-09 17:10:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|2128
1662743700000|2022-09-09 17:15:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|653
1662744000000|2022-09-09 17:20:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11026.4|11024.4|1595
1662744300000|2022-09-09 17:25:00|11027.2|11025.2|11025.6|11023.6|11028|11026|11025.2|11023.2|1187
1662744600000|2022-09-09 17:30:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|538
1662744900000|2022-09-09 17:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|659
1662745200000|2022-09-09 17:40:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|806
1662745500000|2022-09-09 17:45:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|291
1662745800000|2022-09-09 17:50:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|1256
1662746100000|2022-09-09 17:55:00|11022.5|11020.5|11020.1|11018.1|11022.5|11020.5|11019.4|11017.4|3283
1662746400000|2022-09-09 18:00:00|11019.4|11017.4|11016.2|11014.2|11019.4|11017.4|11016.2|11014.2|2543
1662746700000|2022-09-09 18:05:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|1716
1662747000000|2022-09-09 18:10:00|11014.7|11012.7|11016.2|11014.2|11017|11015|11014.7|11012.7|1568
1662747300000|2022-09-09 18:15:00|11017|11015|11015.5|11013.5|11018.6|11016.6|11015.5|11013.5|945
1662747600000|2022-09-09 18:20:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|951
1662747900000|2022-09-09 18:25:00|11015.8|11013.8|11017|11015|11017.8|11015.8|11015.5|11013.5|1958
1662748200000|2022-09-09 18:30:00|11016.2|11014.2|11017|11015|11018.6|11016.6|11016.2|11014.2|839
1662748500000|2022-09-09 18:35:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11016.6|11014.6|535
1662748800000|2022-09-09 18:40:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11017|11015|653
1662749100000|2022-09-09 18:45:00|11017.8|11015.8|11018.6|11016.6|11019.4|11017.4|11017|11015|795
1662749400000|2022-09-09 18:50:00|11019|11017|11016.2|11014.2|11019.4|11017.4|11015.5|11013.5|2326
1662749700000|2022-09-09 18:55:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|1676
1662750000000|2022-09-09 19:00:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11014.7|11012.7|1264
1662750300000|2022-09-09 19:05:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|747
1662750600000|2022-09-09 19:10:00|11015.8|11013.8|11016.2|11014.2|11017|11015|11015.5|11013.5|1077
1662750900000|2022-09-09 19:15:00|11015.8|11013.8|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|1115
1662751200000|2022-09-09 19:20:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|819
1662751500000|2022-09-09 19:25:00|11013.1|11011.1|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|3573
1662751800000|2022-09-09 19:30:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|1464
1662752100000|2022-09-09 19:35:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|897
1662752400000|2022-09-09 19:40:00|11017|11015|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|1700
1662752700000|2022-09-09 19:45:00|11017.4|11015.4|11017.8|11015.8|11018.6|11016.6|11017|11015|1121
1662753000000|2022-09-09 19:50:00|11018.2|11016.2|11017.8|11015.8|11018.2|11016.2|11016.2|11014.2|1260
1662753300000|2022-09-09 19:55:00|11018.6|11016.6|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|5110
1662753600000|2022-09-09 20:00:00|11019|11017|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|2008
1662753900000|2022-09-09 20:05:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11016.2|11014.2|424
1662754200000|2022-09-09 20:10:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|800
1662754500000|2022-09-09 20:15:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|516
1662754800000|2022-09-09 20:20:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|863
1662755100000|2022-09-09 20:25:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|1008
1662755400000|2022-09-09 20:30:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|847
1662755700000|2022-09-09 20:35:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017|11015|1059
1662756000000|2022-09-09 20:40:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|1079
1662756300000|2022-09-09 20:45:00|11019.8|11017.8|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|864
1662756600000|2022-09-09 20:50:00|11018.6|11016.6|11020.9|11018.9|11020.9|11018.9|11018.6|11016.6|710
1662756900000|2022-09-09 20:55:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019|11017|987
1662933600000|2022-09-11 22:00:00|11014.7|11012.7|11018.2|11016.2|11018.2|11016.2|11013.9|11011.9|938
1662933900000|2022-09-11 22:05:00|11017.8|11015.8|11017.8|11015.8|11019|11017|11017.8|11015.8|213
1662934200000|2022-09-11 22:10:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|76
1662934500000|2022-09-11 22:15:00|11016.6|11014.6|11017|11015|11017|11015|11016.6|11014.6|0
1662934800000|2022-09-11 22:20:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|56
1662935100000|2022-09-11 22:25:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11017|11015|53
1662935400000|2022-09-11 22:30:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|108
1662935700000|2022-09-11 22:35:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|50
1662936000000|2022-09-11 22:40:00|||||||||11
1662936300000|2022-09-11 22:45:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019|11017|275
1662936600000|2022-09-11 22:50:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|74
1662936900000|2022-09-11 22:55:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|198
1662937200000|2022-09-11 23:00:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|82
1662937500000|2022-09-11 23:05:00|11019.8|11017.8|11018.6|11016.6|11019.8|11017.8|11018.6|11016.6|126
1662937800000|2022-09-11 23:10:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|36
1662938100000|2022-09-11 23:15:00|||||||||48
1662938400000|2022-09-11 23:20:00|11019.8|11017.8|11020.1|11018.1|11020.1|11018.1|11019.8|11017.8|53
1662938700000|2022-09-11 23:25:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|356
1662939000000|2022-09-11 23:30:00|||||||||26
1662939300000|2022-09-11 23:35:00|||||||||3
1662939600000|2022-09-11 23:40:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|70
1662939900000|2022-09-11 23:45:00|||||||||114
1662940200000|2022-09-11 23:50:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.8|11017.8|126
1662940500000|2022-09-11 23:55:00|||||||||40
1662940800000|2022-09-12 00:00:00|11019.4|11017.4|11019.4|11017.4|11019.8|11017.8|11019.4|11017.4|99
1662941100000|2022-09-12 00:05:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|65
1662941400000|2022-09-12 00:10:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|125
1662941700000|2022-09-12 00:15:00|||||||||19
1662942000000|2022-09-12 00:20:00|||||||||4
1662942300000|2022-09-12 00:25:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|24
1662942600000|2022-09-12 00:30:00|11018.2|11016.2|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|69
1662942900000|2022-09-12 00:35:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|52
1662943200000|2022-09-12 00:40:00|11019|11017|11020.9|11018.9|11020.9|11018.9|11019|11017|195
1662943500000|2022-09-12 00:45:00|||||||||35
1662943800000|2022-09-12 00:50:00|||||||||54
1662944100000|2022-09-12 00:55:00|11020.5|11018.5|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|204
1662944400000|2022-09-12 01:00:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|42
1662944700000|2022-09-12 01:05:00|11021.7|11019.7|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|283
1662945000000|2022-09-12 01:10:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|417
1662945300000|2022-09-12 01:15:00|11024|11022|11024|11022|11024|11022|11023.3|11021.3|269
1662945600000|2022-09-12 01:20:00|11023.7|11021.7|11024|11022|11024|11022|11023.3|11021.3|81
1662945900000|2022-09-12 01:25:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024|11022|633
1662946200000|2022-09-12 01:30:00|11025.2|11023.2|11024|11022|11025.2|11023.2|11024|11022|205
1662946500000|2022-09-12 01:35:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11021.7|11019.7|210
1662946800000|2022-09-12 01:40:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|13
1662947100000|2022-09-12 01:45:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|132
1662947400000|2022-09-12 01:50:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|98
1662947700000|2022-09-12 01:55:00|11021.3|11019.3|11021.3|11019.3|11021.7|11019.7|11020.9|11018.9|152
1662948000000|2022-09-12 02:00:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|103
1662948300000|2022-09-12 02:05:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|66
1662948600000|2022-09-12 02:10:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|36
1662948900000|2022-09-12 02:15:00|11021.7|11019.7|11019.4|11017.4|11021.7|11019.7|11019.4|11017.4|343
1662949200000|2022-09-12 02:20:00|||||||||30
1662949500000|2022-09-12 02:25:00|||||||||8
1662949800000|2022-09-12 02:30:00|11019|11017|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|74
1662950100000|2022-09-12 02:35:00|11019|11017|11019.8|11017.8|11020.1|11018.1|11018.6|11016.6|108
1662950400000|2022-09-12 02:40:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|111
1662950700000|2022-09-12 02:45:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|186
1662951000000|2022-09-12 02:50:00|||||||||7
1662951300000|2022-09-12 02:55:00|11019|11017|11020.9|11018.9|11020.9|11018.9|11018.6|11016.6|235
1662951600000|2022-09-12 03:00:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|158
1662951900000|2022-09-12 03:05:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|173
1662952200000|2022-09-12 03:10:00|11019.8|11017.8|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|149
1662952500000|2022-09-12 03:15:00|11019|11017|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|196
1662952800000|2022-09-12 03:20:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11016.2|11014.2|213
1662953100000|2022-09-12 03:25:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11016.2|11014.2|131
1662953400000|2022-09-12 03:30:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|80
1662953700000|2022-09-12 03:35:00|11017.4|11015.4|11017|11015|11017.4|11015.4|11017|11015|37
1662954000000|2022-09-12 03:40:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11017|11015|91
1662954300000|2022-09-12 03:45:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|180
1662954600000|2022-09-12 03:50:00|11017|11015|11017.8|11015.8|11018.6|11016.6|11017|11015|140
1662954900000|2022-09-12 03:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|55
1662955200000|2022-09-12 04:00:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|249
1662955500000|2022-09-12 04:05:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|73
1662955800000|2022-09-12 04:10:00|11014.7|11012.7|11012.3|11010.3|11014.7|11012.7|11012.3|11010.3|385
1662956100000|2022-09-12 04:15:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|258
1662956400000|2022-09-12 04:20:00|11012.3|11010.3|11011.5|11009.5|11012.7|11010.7|11010.8|11008.8|279
1662956700000|2022-09-12 04:25:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|104
1662957000000|2022-09-12 04:30:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010|11008|304
1662957300000|2022-09-12 04:35:00|||||||||21
1662957600000|2022-09-12 04:40:00|||||||||16
1662957900000|2022-09-12 04:45:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|625
1662958200000|2022-09-12 04:50:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|64
1662958500000|2022-09-12 04:55:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|35
1662958800000|2022-09-12 05:00:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|163
1662959100000|2022-09-12 05:05:00|||||||||73
1662959400000|2022-09-12 05:10:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|75
1662959700000|2022-09-12 05:15:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|340
1662960000000|2022-09-12 05:20:00|11013.9|11011.9|11015.5|11013.5|11017|11015|11013.9|11011.9|988
1662960300000|2022-09-12 05:25:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|137
1662960600000|2022-09-12 05:30:00|11015.5|11013.5|11012.3|11010.3|11015.5|11013.5|11012.3|11010.3|345
1662960900000|2022-09-12 05:35:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|169
1662961200000|2022-09-12 05:40:00|11011.9|11009.9|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|159
1662961500000|2022-09-12 05:45:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|106
1662961800000|2022-09-12 05:50:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|116
1662962100000|2022-09-12 05:55:00|11011.9|11009.9|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|155
1662962400000|2022-09-12 06:00:00|11009.2|11007.2|11008.8|11006.8|11010.8|11008.8|11007.6|11005.6|1576
1662962700000|2022-09-12 06:05:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|543
1662963000000|2022-09-12 06:10:00|11009.2|11007.2|11008.8|11006.8|11010|11008|11008.4|11006.4|489
1662963300000|2022-09-12 06:15:00|11009.2|11007.2|11010.8|11008.8|11011.2|11009.2|11008.4|11006.4|992
1662963600000|2022-09-12 06:20:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|586
1662963900000|2022-09-12 06:25:00|11011.5|11009.5|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|1207
1662964200000|2022-09-12 06:30:00|11013.1|11011.1|11014.7|11012.7|11014.7|11012.7|11011.5|11009.5|704
1662964500000|2022-09-12 06:35:00|11015.5|11013.5|11013.1|11011.1|11017|11015|11013.1|11011.1|1488
1662964800000|2022-09-12 06:40:00|11013.9|11011.9|11013.9|11011.9|11015.5|11013.5|11013.1|11011.1|547
1662965100000|2022-09-12 06:45:00|11014.7|11012.7|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|209
1662965400000|2022-09-12 06:50:00|11014.7|11012.7|11016.2|11014.2|11017.8|11015.8|11014.7|11012.7|400
1662965700000|2022-09-12 06:55:00|11017|11015|11017|11015|11017.8|11015.8|11015.5|11013.5|501
1662966000000|2022-09-12 07:00:00|11016.2|11014.2|11018.6|11016.6|11018.6|11016.6|11015.5|11013.5|741
1662966300000|2022-09-12 07:05:00|11019.4|11017.4|11022.5|11020.5|11024.8|11022.8|11018.6|11016.6|1477
1662966600000|2022-09-12 07:10:00|11021.7|11019.7|11024.8|11022.8|11024.8|11022.8|11021.7|11019.7|596
1662966900000|2022-09-12 07:15:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11021.7|11019.7|2007
1662967200000|2022-09-12 07:20:00|11024.8|11022.8|11023.3|11021.3|11025.6|11023.6|11021.7|11019.7|924
1662967500000|2022-09-12 07:25:00|11024|11022|11022.5|11020.5|11025.6|11023.6|11021.7|11019.7|747
1662967800000|2022-09-12 07:30:00|11022.1|11020.1|11021.7|11019.7|11023.3|11021.3|11021.7|11019.7|552
1662968100000|2022-09-12 07:35:00|11022.5|11020.5|11019.4|11017.4|11022.5|11020.5|11019.4|11017.4|969
1662968400000|2022-09-12 07:40:00|11020.1|11018.1|11021.7|11019.7|11022.5|11020.5|11020.1|11018.1|456
1662968700000|2022-09-12 07:45:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11018.6|11016.6|533
1662969000000|2022-09-12 07:50:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11020.1|11018.1|338
1662969300000|2022-09-12 07:55:00|11023.3|11021.3|11022.5|11020.5|11024.8|11022.8|11022.5|11020.5|361
1662969600000|2022-09-12 08:00:00|11023.3|11021.3|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|435
1662969900000|2022-09-12 08:05:00|11023.7|11021.7|11023.3|11021.3|11025.6|11023.6|11021.7|11019.7|996
1662970200000|2022-09-12 08:10:00|11022.5|11020.5|11022.5|11020.5|11024.8|11022.8|11022.5|11020.5|387
1662970500000|2022-09-12 08:15:00|11023.3|11021.3|11021.7|11019.7|11024|11022|11020.9|11018.9|601
1662970800000|2022-09-12 08:20:00|11020.9|11018.9|11025.6|11023.6|11026.4|11024.4|11020.9|11018.9|1169
1662971100000|2022-09-12 08:25:00|11025.2|11023.2|11026.4|11024.4|11026.4|11024.4|11024|11022|369
1662971400000|2022-09-12 08:30:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11024|11022|704
1662971700000|2022-09-12 08:35:00|11024.8|11022.8|11024.8|11022.8|11026.4|11024.4|11022.5|11020.5|909
1662972000000|2022-09-12 08:40:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|348
1662972300000|2022-09-12 08:45:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024.8|11022.8|756
1662972600000|2022-09-12 08:50:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|182
1662972900000|2022-09-12 08:55:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|600
1662973200000|2022-09-12 09:00:00|11027.6|11025.6|11028|11026|11029.5|11027.5|11027.2|11025.2|1142
1662973500000|2022-09-12 09:05:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|124
1662973800000|2022-09-12 09:10:00|11027.2|11025.2|11029.5|11027.5|11029.5|11027.5|11026.4|11024.4|743
1662974100000|2022-09-12 09:15:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028|11026|444
1662974400000|2022-09-12 09:20:00|11028|11026|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|779
1662974700000|2022-09-12 09:25:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11027.2|11025.2|693
1662975000000|2022-09-12 09:30:00|11028|11026|11028|11026|11029.5|11027.5|11027.2|11025.2|225
1662975300000|2022-09-12 09:35:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|435
1662975600000|2022-09-12 09:40:00|11029.9|11027.9|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|1553
1662975900000|2022-09-12 09:45:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|417
1662976200000|2022-09-12 09:50:00|11030.7|11028.7|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|1242
1662976500000|2022-09-12 09:55:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|246
1662976800000|2022-09-12 10:00:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|980
1662977100000|2022-09-12 10:05:00|11028|11026|11026.4|11024.4|11028.7|11026.7|11026.4|11024.4|524
1662977400000|2022-09-12 10:10:00|11026.8|11024.8|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|328
1662977700000|2022-09-12 10:15:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|299
1662978000000|2022-09-12 10:20:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|157
1662978300000|2022-09-12 10:25:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|368
1662978600000|2022-09-12 10:30:00|11027.2|11025.2|11028|11026|11028.7|11026.7|11027.2|11025.2|580
1662978900000|2022-09-12 10:35:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|117
1662979200000|2022-09-12 10:40:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|166
1662979500000|2022-09-12 10:45:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|138
1662979800000|2022-09-12 10:50:00|11028.3|11026.3|11028.7|11026.7|11028.7|11026.7|11028.3|11026.3|207
1662980100000|2022-09-12 10:55:00|11029.5|11027.5|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|768
1662980400000|2022-09-12 11:00:00|11031.5|11029.5|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1305
1662980700000|2022-09-12 11:05:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|711
1662981000000|2022-09-12 11:10:00|11030.3|11028.3|11027.2|11025.2|11030.3|11028.3|11027.2|11025.2|787
1662981300000|2022-09-12 11:15:00|11027.6|11025.6|11027.2|11025.2|11028|11026|11026.4|11024.4|883
1662981600000|2022-09-12 11:20:00|11028|11026|11028|11026|11028|11026|11026.4|11024.4|565
1662981900000|2022-09-12 11:25:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|490
1662982200000|2022-09-12 11:30:00|11028|11026|11028|11026|11028.7|11026.7|11026.4|11024.4|1008
1662982500000|2022-09-12 11:35:00|11028.7|11026.7|11035|11033|11036.5|11034.5|11028|11026|4820
1662982800000|2022-09-12 11:40:00|11034.2|11032.2|11036.5|11034.5|11037.3|11035.3|11034.2|11032.2|1100
1662983100000|2022-09-12 11:45:00|11035.8|11033.8|11037.3|11035.3|11039.7|11037.7|11034.2|11032.2|2210
1662983400000|2022-09-12 11:50:00|11037.7|11035.7|11036.5|11034.5|11038.9|11036.9|11036.5|11034.5|2324
1662983700000|2022-09-12 11:55:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035|11033|1001
1662984000000|2022-09-12 12:00:00|11036.5|11034.5|11035.8|11033.8|11038.1|11036.1|11035.8|11033.8|2329
1662984300000|2022-09-12 12:05:00|11036.5|11034.5|11039.7|11037.7|11041.2|11039.2|11035.8|11033.8|2640
1662984600000|2022-09-12 12:10:00|11040.5|11038.5|11041.2|11039.2|11042|11040|11039.7|11037.7|2541
1662984900000|2022-09-12 12:15:00|11040.5|11038.5|11042.8|11040.8|11043.6|11041.6|11040.5|11038.5|2939
1662985200000|2022-09-12 12:20:00|11042|11040|11039.7|11037.7|11045.9|11043.9|11039.7|11037.7|6575
1662985500000|2022-09-12 12:25:00|11040.5|11038.5|11042|11040|11042.8|11040.8|11039.7|11037.7|2881
1662985800000|2022-09-12 12:30:00|11042.4|11040.4|11037.3|11035.3|11042.8|11040.8|11037.3|11035.3|2061
1662986100000|2022-09-12 12:35:00|11037.7|11035.7|11035|11033|11038.1|11036.1|11033.4|11031.4|1929
1662986400000|2022-09-12 12:40:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|1664
1662986700000|2022-09-12 12:45:00|11035.8|11033.8|11037.3|11035.3|11039.7|11037.7|11035.8|11033.8|1231
1662987000000|2022-09-12 12:50:00|11037.7|11035.7|11038.1|11036.1|11038.9|11036.9|11036.5|11034.5|2040
1662987300000|2022-09-12 12:55:00|11038.5|11036.5|11040.5|11038.5|11042.8|11040.8|11038.1|11036.1|3025
1662987600000|2022-09-12 13:00:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|2109
1662987900000|2022-09-12 13:05:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|2081
1662988200000|2022-09-12 13:10:00|11038.9|11036.9|11043.6|11041.6|11044.4|11042.4|11038.9|11036.9|1932
1662988500000|2022-09-12 13:15:00|11042.8|11040.8|11043.6|11041.6|11045.1|11043.1|11042.8|11040.8|1108
1662988800000|2022-09-12 13:20:00|11042.8|11040.8|11042|11040|11043.6|11041.6|11042|11040|1857
1662989100000|2022-09-12 13:25:00|11041.2|11039.2|11038.9|11036.9|11041.2|11039.2|11038.5|11036.5|2509
1662989400000|2022-09-12 13:30:00|11038.1|11036.1|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|2624
1662989700000|2022-09-12 13:35:00|11035.8|11033.8|11039.7|11037.7|11039.7|11037.7|11035.8|11033.8|1290
1662990000000|2022-09-12 13:40:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|3977
1662990300000|2022-09-12 13:45:00|11040.5|11038.5|11042|11040|11042.8|11040.8|11040.5|11038.5|2624
1662990600000|2022-09-12 13:50:00|11042.8|11040.8|11042|11040|11044|11042|11040.5|11038.5|3716
1662990900000|2022-09-12 13:55:00|11041.6|11039.6|11041.2|11039.2|11044.4|11042.4|11041.2|11039.2|1302
1662991200000|2022-09-12 14:00:00|11040.5|11038.5|11040.5|11038.5|11042|11040|11038.9|11036.9|2106
1662991500000|2022-09-12 14:05:00|11039.7|11037.7|11038.9|11036.9|11041.2|11039.2|11038.9|11036.9|1876
1662991800000|2022-09-12 14:10:00|11039.7|11037.7|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|1293
1662992100000|2022-09-12 14:15:00|11035.8|11033.8|11031.9|11029.9|11036.5|11034.5|11031.9|11029.9|4230
1662992400000|2022-09-12 14:20:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|2345
1662992700000|2022-09-12 14:25:00|11031.9|11029.9|11029.5|11027.5|11031.9|11029.9|11028|11026|2779
1662993000000|2022-09-12 14:30:00|11029.1|11027.1|11028|11026|11029.5|11027.5|11026.4|11024.4|1903
1662993300000|2022-09-12 14:35:00|11027.2|11025.2|11031.1|11029.1|11031.1|11029.1|11027.2|11025.2|3652
1662993600000|2022-09-12 14:40:00|11031.9|11029.9|11035|11033|11035.8|11033.8|11031.9|11029.9|1803
1662993900000|2022-09-12 14:45:00|11035.4|11033.4|11035|11033|11036.5|11034.5|11033.8|11031.8|1883
1662994200000|2022-09-12 14:50:00|11034.2|11032.2|11038.1|11036.1|11038.1|11036.1|11033.4|11031.4|2911
1662994500000|2022-09-12 14:55:00|11038.9|11036.9|11041.2|11039.2|11042|11040|11038.1|11036.1|2681
1662994800000|2022-09-12 15:00:00|11042|11040|11044.4|11042.4|11045.9|11043.9|11041.2|11039.2|5347
1662995100000|2022-09-12 15:05:00|11043.6|11041.6|11041.2|11039.2|11045.1|11043.1|11040.5|11038.5|3608
1662995400000|2022-09-12 15:10:00|11042|11040|11042|11040|11044.4|11042.4|11042|11040|2092
1662995700000|2022-09-12 15:15:00|11042.8|11040.8|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|1593
1662996000000|2022-09-12 15:20:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|1339
1662996300000|2022-09-12 15:25:00|11037.3|11035.3|11042|11040|11042.8|11040.8|11035.8|11033.8|3069
1662996600000|2022-09-12 15:30:00|11042.4|11040.4|11034.2|11032.2|11042.8|11040.8|11034.2|11032.2|3986
1662996900000|2022-09-12 15:35:00|11035|11033|11031.9|11029.9|11035|11033|11031.9|11029.9|1676
1662997200000|2022-09-12 15:40:00|11031.1|11029.1|11032.6|11030.6|11034.2|11032.2|11031.1|11029.1|1688
1662997500000|2022-09-12 15:45:00|11033.4|11031.4|11035|11033|11035|11033|11032.3|11030.3|995
1662997800000|2022-09-12 15:50:00|11035.4|11033.4|11035|11033|11035.8|11033.8|11034.2|11032.2|1079
1662998100000|2022-09-12 15:55:00|11034.2|11032.2|11031.9|11029.9|11034.2|11032.2|11031.1|11029.1|938
1662998400000|2022-09-12 16:00:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|534
1662998700000|2022-09-12 16:05:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|1405
1662999000000|2022-09-12 16:10:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|1108
1662999300000|2022-09-12 16:15:00|11032.6|11030.6|11028.7|11026.7|11032.6|11030.6|11028.7|11026.7|1422
1662999600000|2022-09-12 16:20:00|11028|11026|11028|11026|11028.7|11026.7|11026.4|11024.4|2524
1662999900000|2022-09-12 16:25:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|631
1663000200000|2022-09-12 16:30:00|11028.7|11026.7|11031.1|11029.1|11031.1|11029.1|11028|11026|1185
1663000500000|2022-09-12 16:35:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|2017
1663000800000|2022-09-12 16:40:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11029.9|11027.9|444
1663001100000|2022-09-12 16:45:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|606
1663001400000|2022-09-12 16:50:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|4973
1663001700000|2022-09-12 16:55:00|11033.4|11031.4|11035|11033|11035|11033|11032.6|11030.6|2706
1663002000000|2022-09-12 17:00:00|11035.8|11033.8|11026.4|11024.4|11035.8|11033.8|11024.8|11022.8|4866
1663002300000|2022-09-12 17:05:00|11027.2|11025.2|11028|11026|11029.5|11027.5|11027.2|11025.2|2060
1663002600000|2022-09-12 17:10:00|11028.3|11026.3|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|1765
1663002900000|2022-09-12 17:15:00|11026.4|11024.4|11027.2|11025.2|11029.5|11027.5|11026.4|11024.4|1405
1663003200000|2022-09-12 17:20:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|1113
1663003500000|2022-09-12 17:25:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024|11022|1672
1663003800000|2022-09-12 17:30:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|1058
1663004100000|2022-09-12 17:35:00|11023.7|11021.7|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|1200
1663004400000|2022-09-12 17:40:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|1418
1663004700000|2022-09-12 17:45:00|11026.4|11024.4|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|795
1663005000000|2022-09-12 17:50:00|11024.8|11022.8|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|849
1663005300000|2022-09-12 17:55:00|11026.4|11024.4|11027.2|11025.2|11028|11026|11026.4|11024.4|743
1663005600000|2022-09-12 18:00:00|11026.4|11024.4|11025.6|11023.6|11028|11026|11024.8|11022.8|1864
1663005900000|2022-09-12 18:05:00|11024.8|11022.8|11023.3|11021.3|11025.6|11023.6|11023.3|11021.3|1208
1663006200000|2022-09-12 18:10:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|1919
1663006500000|2022-09-12 18:15:00|11022.5|11020.5|11019.4|11017.4|11023.3|11021.3|11019|11017|4402
1663006800000|2022-09-12 18:20:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017|11015|2386
1663007100000|2022-09-12 18:25:00|11017.8|11015.8|11014.7|11012.7|11017.8|11015.8|11014.7|11012.7|2010
1663007400000|2022-09-12 18:30:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|1655
1663007700000|2022-09-12 18:35:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|1514
1663008000000|2022-09-12 18:40:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11014.7|11012.7|1632
1663008300000|2022-09-12 18:45:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|2115
1663008600000|2022-09-12 18:50:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|3901
1663008900000|2022-09-12 18:55:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.1|11011.1|2228
1663009200000|2022-09-12 19:00:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|8928
1663009500000|2022-09-12 19:05:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|1730
1663009800000|2022-09-12 19:10:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|1703
1663010100000|2022-09-12 19:15:00|11011.5|11009.5|11009.2|11007.2|11012.3|11010.3|11009.2|11007.2|2122
1663010400000|2022-09-12 19:20:00|11010|11008|11009.2|11007.2|11010|11008|11007.6|11005.6|1579
1663010700000|2022-09-12 19:25:00|11010|11008|11008.4|11006.4|11010|11008|11008.4|11006.4|1852
1663011000000|2022-09-12 19:30:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|1751
1663011300000|2022-09-12 19:35:00|11009.2|11007.2|11010.4|11008.4|11010.4|11008.4|11008.4|11006.4|1649
1663011600000|2022-09-12 19:40:00|11010.8|11008.8|11013.1|11011.1|11013.1|11011.1|11010|11008|1166
1663011900000|2022-09-12 19:45:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|3064
1663012200000|2022-09-12 19:50:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|2011
1663012500000|2022-09-12 19:55:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|3653
1663012800000|2022-09-12 20:00:00|11015.5|11013.5|11017|11015|11017.8|11015.8|11015.5|11013.5|3151
1663013100000|2022-09-12 20:05:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017|11015|1591
1663013400000|2022-09-12 20:10:00|11019.4|11017.4|11018.6|11016.6|11021.7|11019.7|11018.6|11016.6|2628
1663013700000|2022-09-12 20:15:00|11019.4|11017.4|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|892
1663014000000|2022-09-12 20:20:00|11018.2|11016.2|11016.2|11014.2|11018.2|11016.2|11016.2|11014.2|919
1663014300000|2022-09-12 20:25:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|1057
1663014600000|2022-09-12 20:30:00|11017|11015|11017|11015|11017|11015|11015.5|11013.5|693
1663014900000|2022-09-12 20:35:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|685
1663015200000|2022-09-12 20:40:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|208
1663015500000|2022-09-12 20:45:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|1086
1663015800000|2022-09-12 20:50:00|11015.8|11013.8|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|697
1663016100000|2022-09-12 20:55:00|11015.8|11013.8|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|1252
1663020000000|2022-09-12 22:00:00|11016.6|11014.6|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|99
1663020300000|2022-09-12 22:05:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11017.4|11015.4|19
1663020600000|2022-09-12 22:10:00|||||||||88
1663020900000|2022-09-12 22:15:00|11018.6|11016.6|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|82
1663021200000|2022-09-12 22:20:00|11019.8|11017.8|11019.4|11017.4|11019.8|11017.8|11019.4|11017.4|153
1663021500000|2022-09-12 22:25:00|11019.8|11017.8|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|135
1663021800000|2022-09-12 22:30:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|59
1663022100000|2022-09-12 22:35:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|88
1663022400000|2022-09-12 22:40:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|74
1663022700000|2022-09-12 22:45:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|50
1663023000000|2022-09-12 22:50:00|||||||||1
1663023300000|2022-09-12 22:55:00|||||||||4
1663023600000|2022-09-12 23:00:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|237
1663023900000|2022-09-12 23:05:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|134
1663024500000|2022-09-12 23:15:00|||||||||3
1663024800000|2022-09-12 23:20:00|||||||||2
1663025100000|2022-09-12 23:25:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|70
1663025400000|2022-09-12 23:30:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|174
1663025700000|2022-09-12 23:35:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|193
1663026000000|2022-09-12 23:40:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|267
1663026300000|2022-09-12 23:45:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|313
1663026600000|2022-09-12 23:50:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|24
1663026900000|2022-09-12 23:55:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|198
1663027200000|2022-09-13 00:00:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|593
1663027500000|2022-09-13 00:05:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|329
1663027800000|2022-09-13 00:10:00|11026.4|11024.4|11027.2|11025.2|11028|11026|11026.4|11024.4|614
1663028100000|2022-09-13 00:15:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|1055
1663028400000|2022-09-13 00:20:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|190
1663028700000|2022-09-13 00:25:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|71
1663029000000|2022-09-13 00:30:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|178
1663029300000|2022-09-13 00:35:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|144
1663029600000|2022-09-13 00:40:00|11027.2|11025.2|11027.2|11025.2|11027.6|11025.6|11026.4|11024.4|102
1663029900000|2022-09-13 00:45:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028|11026|338
1663030200000|2022-09-13 00:50:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|305
1663030500000|2022-09-13 00:55:00|11029.9|11027.9|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|103
1663030800000|2022-09-13 01:00:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|167
1663031100000|2022-09-13 01:05:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|152
1663031400000|2022-09-13 01:10:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|78
1663031700000|2022-09-13 01:15:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|201
1663032000000|2022-09-13 01:20:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|51
1663032300000|2022-09-13 01:25:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|92
1663032600000|2022-09-13 01:30:00|11029.1|11027.1|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|122
1663032900000|2022-09-13 01:35:00|11029.5|11027.5|11028|11026|11030.3|11028.3|11027.2|11025.2|291
1663033200000|2022-09-13 01:40:00|11027.6|11025.6|11026.4|11024.4|11027.6|11025.6|11026.4|11024.4|689
1663033500000|2022-09-13 01:45:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|77
1663033800000|2022-09-13 01:50:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|175
1663034100000|2022-09-13 01:55:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|58
1663034400000|2022-09-13 02:00:00|11027.2|11025.2|11027.6|11025.6|11028|11026|11027.2|11025.2|56
1663034700000|2022-09-13 02:05:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|42
1663035000000|2022-09-13 02:10:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|105
1663035300000|2022-09-13 02:15:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|353
1663035600000|2022-09-13 02:20:00|11027.6|11025.6|11027.2|11025.2|11027.6|11025.6|11026.4|11024.4|126
1663035900000|2022-09-13 02:25:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|142
1663036200000|2022-09-13 02:30:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|224
1663036500000|2022-09-13 02:35:00|11027.6|11025.6|11027.2|11025.2|11028|11026|11027.2|11025.2|108
1663036800000|2022-09-13 02:40:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|40
1663037100000|2022-09-13 02:45:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|46
1663037400000|2022-09-13 02:50:00|11026.4|11024.4|11028|11026|11028|11026|11026.4|11024.4|167
1663037700000|2022-09-13 02:55:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|109
1663038000000|2022-09-13 03:00:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|93
1663038300000|2022-09-13 03:05:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|95
1663038600000|2022-09-13 03:10:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|142
1663038900000|2022-09-13 03:15:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|168
1663039200000|2022-09-13 03:20:00|11026.8|11024.8|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|74
1663039500000|2022-09-13 03:25:00|11026.8|11024.8|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|14
1663039800000|2022-09-13 03:30:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|98
1663040100000|2022-09-13 03:35:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|146
1663040400000|2022-09-13 03:40:00|11026.4|11024.4|11027.2|11025.2|11028|11026|11026.4|11024.4|309
1663040700000|2022-09-13 03:45:00|11028|11026|11028|11026|11028|11026|11027.6|11025.6|81
1663041000000|2022-09-13 03:50:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|256
1663041300000|2022-09-13 03:55:00|11027.6|11025.6|11027.2|11025.2|11028|11026|11027.2|11025.2|56
1663041600000|2022-09-13 04:00:00|||||||||45
1663041900000|2022-09-13 04:05:00|11027.6|11025.6|11027.2|11025.2|11028|11026|11026.4|11024.4|257
1663042200000|2022-09-13 04:10:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|40
1663042500000|2022-09-13 04:15:00|11028|11026|11028|11026|11028|11026|11028|11026|30
1663042800000|2022-09-13 04:20:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|42
1663043100000|2022-09-13 04:25:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|64
1663043400000|2022-09-13 04:30:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|377
1663043700000|2022-09-13 04:35:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|119
1663044000000|2022-09-13 04:40:00|11029.1|11027.1|11028.7|11026.7|11029.1|11027.1|11028.7|11026.7|159
1663044300000|2022-09-13 04:45:00|11029.1|11027.1|11028.7|11026.7|11029.1|11027.1|11028.7|11026.7|230
1663044600000|2022-09-13 04:50:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|300
1663044900000|2022-09-13 04:55:00|||||||||81
1663045200000|2022-09-13 05:00:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|171
1663045500000|2022-09-13 05:05:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028|11026|128
1663045800000|2022-09-13 05:10:00|||||||||73
1663046100000|2022-09-13 05:15:00|11028.3|11026.3|11027.2|11025.2|11028.7|11026.7|11027.2|11025.2|201
1663046400000|2022-09-13 05:20:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|74
1663046700000|2022-09-13 05:25:00|||||||||46
1663047000000|2022-09-13 05:30:00|11026.8|11024.8|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|145
1663047300000|2022-09-13 05:35:00|11026.8|11024.8|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|46
1663047600000|2022-09-13 05:40:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|172
1663047900000|2022-09-13 05:45:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|83
1663048200000|2022-09-13 05:50:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|33
1663048500000|2022-09-13 05:55:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|149
1663048800000|2022-09-13 06:00:00|11028.7|11026.7|11029.5|11027.5|11031.1|11029.1|11027.2|11025.2|768
1663049100000|2022-09-13 06:05:00|11030.3|11028.3|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|505
1663049400000|2022-09-13 06:10:00|11030.3|11028.3|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|838
1663049700000|2022-09-13 06:15:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11033.4|11031.4|336
1663050000000|2022-09-13 06:20:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|600
1663050300000|2022-09-13 06:25:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11031.1|11029.1|623
1663050600000|2022-09-13 06:30:00|11030.3|11028.3|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|565
1663050900000|2022-09-13 06:35:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11033.4|11031.4|820
1663051200000|2022-09-13 06:40:00|11034.2|11032.2|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|705
1663051500000|2022-09-13 06:45:00|11035|11033|11032.6|11030.6|11035.8|11033.8|11032.6|11030.6|407
1663051800000|2022-09-13 06:50:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|588
1663052100000|2022-09-13 06:55:00|11033|11031|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|447
1663052400000|2022-09-13 07:00:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11028|11026|1347
1663052700000|2022-09-13 07:05:00|11031.1|11029.1|11028.7|11026.7|11031.9|11029.9|11028|11026|947
1663053000000|2022-09-13 07:10:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11028.7|11026.7|761
1663053300000|2022-09-13 07:15:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11028.7|11026.7|583
1663053600000|2022-09-13 07:20:00|11029.9|11027.9|11030.3|11028.3|11030.7|11028.7|11028.7|11026.7|1623
1663053900000|2022-09-13 07:25:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|899
1663054200000|2022-09-13 07:30:00|11029.5|11027.5|11033.4|11031.4|11033.4|11031.4|11028|11026|2204
1663054500000|2022-09-13 07:35:00|11033|11031|11032.6|11030.6|11033.4|11031.4|11030.3|11028.3|1199
1663054800000|2022-09-13 07:40:00|11032.3|11030.3|11031.9|11029.9|11034.2|11032.2|11031.1|11029.1|1293
1663055100000|2022-09-13 07:45:00|11032.3|11030.3|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|1083
1663055400000|2022-09-13 07:50:00|11035|11033|11034.2|11032.2|11035|11033|11033.4|11031.4|850
1663055700000|2022-09-13 07:55:00|11035|11033|11033.4|11031.4|11035|11033|11032.6|11030.6|585
1663056000000|2022-09-13 08:00:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|740
1663056300000|2022-09-13 08:05:00|11033|11031|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|508
1663056600000|2022-09-13 08:10:00|11033.8|11031.8|11035.8|11033.8|11038.1|11036.1|11033.4|11031.4|1677
1663056900000|2022-09-13 08:15:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035|11033|917
1663057200000|2022-09-13 08:20:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|759
1663057500000|2022-09-13 08:25:00|11036.2|11034.2|11034.2|11032.2|11037.3|11035.3|11033.4|11031.4|960
1663057800000|2022-09-13 08:30:00|11035|11033|11034.2|11032.2|11035|11033|11032.6|11030.6|1653
1663058100000|2022-09-13 08:35:00|11033.4|11031.4|11031.9|11029.9|11033.8|11031.8|11031.9|11029.9|674
1663058400000|2022-09-13 08:40:00|11032.3|11030.3|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|510
1663058700000|2022-09-13 08:45:00|11032.6|11030.6|11035.8|11033.8|11035.8|11033.8|11032.6|11030.6|1151
1663059000000|2022-09-13 08:50:00|11035|11033|11035.8|11033.8|11037.3|11035.3|11035|11033|1267
1663059300000|2022-09-13 08:55:00|11036.2|11034.2|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|773
1663059600000|2022-09-13 09:00:00|11037.3|11035.3|11038.1|11036.1|11039.7|11037.7|11037.3|11035.3|1398
1663059900000|2022-09-13 09:05:00|11037.3|11035.3|11038.1|11036.1|11038.5|11036.5|11036.5|11034.5|1837
1663060200000|2022-09-13 09:10:00|11038.9|11036.9|11034.2|11032.2|11038.9|11036.9|11034.2|11032.2|1091
1663060500000|2022-09-13 09:15:00|11035|11033|11038.9|11036.9|11039.7|11037.7|11035|11033|1393
1663060800000|2022-09-13 09:20:00|11038.1|11036.1|11038.1|11036.1|11039.7|11037.7|11038.1|11036.1|680
1663061100000|2022-09-13 09:25:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|438
1663061400000|2022-09-13 09:30:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|1239
1663061700000|2022-09-13 09:35:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|671
1663062000000|2022-09-13 09:40:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|764
1663062300000|2022-09-13 09:45:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|309
1663062600000|2022-09-13 09:50:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|1283
1663062900000|2022-09-13 09:55:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|756
1663063200000|2022-09-13 10:00:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|627
1663063500000|2022-09-13 10:05:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|577
1663063800000|2022-09-13 10:10:00|11040.5|11038.5|11038.1|11036.1|11042|11040|11038.1|11036.1|621
1663064100000|2022-09-13 10:15:00|11037.7|11035.7|11040.5|11038.5|11040.5|11038.5|11037.3|11035.3|448
1663064400000|2022-09-13 10:20:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|220
1663064700000|2022-09-13 10:25:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|328
1663065000000|2022-09-13 10:30:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11038.1|11036.1|1015
1663065300000|2022-09-13 10:35:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|1212
1663065600000|2022-09-13 10:40:00|11039.3|11037.3|11038.1|11036.1|11039.7|11037.7|11037.3|11035.3|403
1663065900000|2022-09-13 10:45:00|11037.7|11035.7|11039.7|11037.7|11040.5|11038.5|11037.3|11035.3|159
1663066200000|2022-09-13 10:50:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|530
1663066500000|2022-09-13 10:55:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|414
1663066800000|2022-09-13 11:00:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|1069
1663067100000|2022-09-13 11:05:00|11039.7|11037.7|11042|11040|11042|11040|11038.9|11036.9|561
1663067400000|2022-09-13 11:10:00|11041.2|11039.2|11041.2|11039.2|11042|11040|11041.2|11039.2|702
1663067700000|2022-09-13 11:15:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|863
1663068000000|2022-09-13 11:20:00|11038.9|11036.9|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|545
1663068300000|2022-09-13 11:25:00|11040.5|11038.5|11042.8|11040.8|11044.4|11042.4|11040.5|11038.5|1001
1663068600000|2022-09-13 11:30:00|11043.6|11041.6|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|1622
1663068900000|2022-09-13 11:35:00|11044.4|11042.4|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|1225
1663069200000|2022-09-13 11:40:00|11045.9|11043.9|11042.8|11040.8|11047.5|11045.5|11042|11040|2251
1663069500000|2022-09-13 11:45:00|11042|11040|11039.7|11037.7|11042|11040|11039.7|11037.7|3900
1663069800000|2022-09-13 11:50:00|11038.9|11036.9|11044.4|11042.4|11044.4|11042.4|11038.9|11036.9|8716
1663070100000|2022-09-13 11:55:00|11043.6|11041.6|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|1810
1663070400000|2022-09-13 12:00:00|11044|11042|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|1710
1663070700000|2022-09-13 12:05:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|2477
1663071000000|2022-09-13 12:10:00|11045.1|11043.1|11045.9|11043.9|11046.7|11044.7|11042.8|11040.8|5397
1663071300000|2022-09-13 12:15:00|11045.5|11043.5|11043.6|11041.6|11046.7|11044.7|11042.8|11040.8|3728
1663071600000|2022-09-13 12:20:00|11044.4|11042.4|11045.9|11043.9|11048.3|11046.3|11043.6|11041.6|5284
1663071900000|2022-09-13 12:25:00|11045.1|11043.1|11047.1|11045.1|11049|11047|11044.4|11042.4|5326
1663072200000|2022-09-13 12:30:00|11047.5|11045.5|10972.5|10970.5|11047.5|11045.5|10969.4|10967.4|19069
1663072500000|2022-09-13 12:35:00|10971.7|10969.7|10969.4|10967.4|10975.6|10973.6|10960.8|10958.8|13182
1663072800000|2022-09-13 12:40:00|10968.6|10966.6|10968.6|10966.6|10974|10972|10964.7|10962.7|17159
1663073100000|2022-09-13 12:45:00|10969.4|10967.4|10967.8|10965.8|10973.3|10971.3|10964.7|10962.7|10402
1663073400000|2022-09-13 12:50:00|10968.6|10966.6|10965.5|10963.5|10972.5|10970.5|10961.5|10959.5|12341
1663073700000|2022-09-13 12:55:00|10965.1|10963.1|10965.5|10963.5|10976.4|10974.4|10964.7|10962.7|10837
1663074000000|2022-09-13 13:00:00|10965.8|10963.8|10956.1|10954.1|10966.2|10964.2|10951.4|10949.4|9246
1663074300000|2022-09-13 13:05:00|10956.9|10954.9|10950.6|10948.6|10957.6|10955.6|10949|10947|9264
1663074600000|2022-09-13 13:10:00|10949.8|10947.8|10949.8|10947.8|10955.3|10953.3|10947.5|10945.5|6920
1663074900000|2022-09-13 13:15:00|10950.6|10948.6|10950.6|10948.6|10953|10951|10947.5|10945.5|5760
1663075200000|2022-09-13 13:20:00|10949.8|10947.8|10954.5|10952.5|10954.5|10952.5|10944.4|10942.4|9370
1663075500000|2022-09-13 13:25:00|10953.7|10951.7|10952.2|10950.2|10956.1|10954.1|10949.8|10947.8|8283
1663075800000|2022-09-13 13:30:00|10953|10951|10956.9|10954.9|10957.6|10955.6|10948.3|10946.3|7910
1663076100000|2022-09-13 13:35:00|10956.5|10954.5|10957.6|10955.6|10958.4|10956.4|10949.8|10947.8|8606
1663076400000|2022-09-13 13:40:00|10958.4|10956.4|10957.6|10955.6|10961.5|10959.5|10953.7|10951.7|8641
1663076700000|2022-09-13 13:45:00|10957.3|10955.3|10956.1|10954.1|10960|10958|10954.5|10952.5|4984
1663077000000|2022-09-13 13:50:00|10956.9|10954.9|10953.7|10951.7|10959.2|10957.2|10951.4|10949.4|7053
1663077300000|2022-09-13 13:55:00|10953|10951|10952.2|10950.2|10955.3|10953.3|10949|10947|5999
1663077600000|2022-09-13 14:00:00|10953|10951|10952.2|10950.2|10956.9|10954.9|10951.4|10949.4|5447
1663077900000|2022-09-13 14:05:00|10953|10951|10955.3|10953.3|10956.1|10954.1|10950.6|10948.6|3671
1663078200000|2022-09-13 14:10:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10952.2|10950.2|4779
1663078500000|2022-09-13 14:15:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10953|10951|10175
1663078800000|2022-09-13 14:20:00|10956.9|10954.9|10953.7|10951.7|10958.4|10956.4|10953.7|10951.7|4289
1663079100000|2022-09-13 14:25:00|10954.5|10952.5|10953|10951|10955.3|10953.3|10952.2|10950.2|2925
1663079400000|2022-09-13 14:30:00|10953.3|10951.3|10953|10951|10956.9|10954.9|10952.2|10950.2|2632
1663079700000|2022-09-13 14:35:00|10952.2|10950.2|10956.1|10954.1|10956.1|10954.1|10952.2|10950.2|1910
1663080000000|2022-09-13 14:40:00|10955.7|10953.7|10953|10951|10956.9|10954.9|10953|10951|3150
1663080300000|2022-09-13 14:45:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10952.2|10950.2|3406
1663080600000|2022-09-13 14:50:00|10956.1|10954.1|10949.8|10947.8|10956.1|10954.1|10949.8|10947.8|5069
1663080900000|2022-09-13 14:55:00|10949|10947|10950.6|10948.6|10953|10951|10948.3|10946.3|4060
1663081200000|2022-09-13 15:00:00|10949.8|10947.8|10949.4|10947.4|10951.4|10949.4|10947.9|10945.9|2573
1663081500000|2022-09-13 15:05:00|10949|10947|10949.8|10947.8|10951.4|10949.4|10949|10947|4951
1663081800000|2022-09-13 15:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|4909
1663082100000|2022-09-13 15:15:00|10949.8|10947.8|10953|10951|10953.7|10951.7|10948.3|10946.3|3835
1663082400000|2022-09-13 15:20:00|10953.7|10951.7|10951.4|10949.4|10954.5|10952.5|10949.8|10947.8|2839
1663082700000|2022-09-13 15:25:00|10950.6|10948.6|10953|10951|10953|10951|10950.6|10948.6|1279
1663083000000|2022-09-13 15:30:00|10952.2|10950.2|10953.7|10951.7|10955.3|10953.3|10952.2|10950.2|2015
1663083300000|2022-09-13 15:35:00|10954.5|10952.5|10953.7|10951.7|10955.7|10953.7|10953|10951|2005
1663083600000|2022-09-13 15:40:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953|10951|2751
1663083900000|2022-09-13 15:45:00|10953|10951|10948.3|10946.3|10954.5|10952.5|10948.3|10946.3|5227
1663084200000|2022-09-13 15:50:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|3269
1663084500000|2022-09-13 15:55:00|10950.6|10948.6|10945.1|10943.1|10950.6|10948.6|10945.1|10943.1|3094
1663084800000|2022-09-13 16:00:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|2146
1663085100000|2022-09-13 16:05:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10942|10940|4546
1663085400000|2022-09-13 16:10:00|10945.1|10943.1|10949|10947|10950.6|10948.6|10944.4|10942.4|4380
1663085700000|2022-09-13 16:15:00|10949.8|10947.8|10945.1|10943.1|10949.8|10947.8|10944.4|10942.4|10132
1663086000000|2022-09-13 16:20:00|10945.9|10943.9|10943.6|10941.6|10946.7|10944.7|10942.8|10940.8|2331
1663086300000|2022-09-13 16:25:00|10944.4|10942.4|10940.5|10938.5|10944.4|10942.4|10938.1|10936.1|3758
1663086600000|2022-09-13 16:30:00|10941.2|10939.2|10942.8|10940.8|10944.4|10942.4|10938.9|10936.9|5692
1663086900000|2022-09-13 16:35:00|10943.6|10941.6|10945.1|10943.1|10945.9|10943.9|10942.8|10940.8|3178
1663087200000|2022-09-13 16:40:00|10944.4|10942.4|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|1745
1663087500000|2022-09-13 16:45:00|10945.9|10943.9|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|4181
1663087800000|2022-09-13 16:50:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10942.8|10940.8|3100
1663088100000|2022-09-13 16:55:00|10943.6|10941.6|10945.9|10943.9|10947.5|10945.5|10942.8|10940.8|4853
1663088400000|2022-09-13 17:00:00|10945.5|10943.5|10949.4|10947.4|10949.8|10947.8|10944.4|10942.4|5023
1663088700000|2022-09-13 17:05:00|10949.8|10947.8|10951.4|10949.4|10952.2|10950.2|10949|10947|4152
1663089000000|2022-09-13 17:10:00|10952.2|10950.2|10949|10947|10953|10951|10948.3|10946.3|3669
1663089300000|2022-09-13 17:15:00|10948.7|10946.7|10946.7|10944.7|10949.8|10947.8|10945.9|10943.9|2883
1663089600000|2022-09-13 17:20:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10945.1|10943.1|3054
1663089900000|2022-09-13 17:25:00|10949.8|10947.8|10953|10951|10953|10951|10949|10947|2682
1663090200000|2022-09-13 17:30:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10950.6|10948.6|2591
1663090500000|2022-09-13 17:35:00|10949.8|10947.8|10944.4|10942.4|10950.6|10948.6|10943.6|10941.6|4949
1663090800000|2022-09-13 17:40:00|10943.6|10941.6|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|2666
1663091100000|2022-09-13 17:45:00|10946.7|10944.7|10941.2|10939.2|10946.7|10944.7|10940.5|10938.5|3784
1663091400000|2022-09-13 17:50:00|10942|10940|10940.5|10938.5|10942|10940|10939.7|10937.7|3075
1663091700000|2022-09-13 17:55:00|10940.8|10938.8|10938.9|10936.9|10942|10940|10938.1|10936.1|2953
1663092000000|2022-09-13 18:00:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10935.8|10933.8|3589
1663092300000|2022-09-13 18:05:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10940.5|10938.5|8011
1663092600000|2022-09-13 18:10:00|10942.8|10940.8|10945.9|10943.9|10946.7|10944.7|10942.8|10940.8|2646
1663092900000|2022-09-13 18:15:00|10946.3|10944.3|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|2371
1663093200000|2022-09-13 18:20:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|2745
1663093500000|2022-09-13 18:25:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|3022
1663093800000|2022-09-13 18:30:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10946.7|10944.7|1839
1663094100000|2022-09-13 18:35:00|10949|10947|10949|10947|10950.6|10948.6|10948.3|10946.3|1309
1663094400000|2022-09-13 18:40:00|10948.3|10946.3|10949.8|10947.8|10951.4|10949.4|10948.3|10946.3|1305
1663094700000|2022-09-13 18:45:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|2607
1663095000000|2022-09-13 18:50:00|10949.8|10947.8|10951.4|10949.4|10952.2|10950.2|10949|10947|2315
1663095300000|2022-09-13 18:55:00|10950.6|10948.6|10949.8|10947.8|10952.2|10950.2|10948.3|10946.3|3971
1663095600000|2022-09-13 19:00:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10949.8|10947.8|3857
1663095900000|2022-09-13 19:05:00|10953|10951|10951.4|10949.4|10953|10951|10951.4|10949.4|1968
1663096200000|2022-09-13 19:10:00|10950.6|10948.6|10951.4|10949.4|10951.8|10949.8|10949.8|10947.8|1804
1663096500000|2022-09-13 19:15:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10951.4|10949.4|947
1663096800000|2022-09-13 19:20:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|1227
1663097100000|2022-09-13 19:25:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10952.2|10950.2|783
1663097400000|2022-09-13 19:30:00|10951.4|10949.4|10953.7|10951.7|10953.7|10951.7|10951.4|10949.4|1209
1663097700000|2022-09-13 19:35:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|861
1663098000000|2022-09-13 19:40:00|10953.7|10951.7|10951.4|10949.4|10953.7|10951.7|10950.6|10948.6|1048
1663098300000|2022-09-13 19:45:00|10952.2|10950.2|10951.4|10949.4|10953|10951|10951.4|10949.4|1326
1663098600000|2022-09-13 19:50:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|1590
1663098900000|2022-09-13 19:55:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10950.6|10948.6|1930
1663099200000|2022-09-13 20:00:00|10953|10951|10950.6|10948.6|10953|10951|10949.8|10947.8|2619
1663099500000|2022-09-13 20:05:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949|10947|1725
1663099800000|2022-09-13 20:10:00|10951.4|10949.4|10953|10951|10953|10951|10950.6|10948.6|1163
1663100100000|2022-09-13 20:15:00|10953.3|10951.3|10953|10951|10953.7|10951.7|10952.2|10950.2|1221
1663100400000|2022-09-13 20:20:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|1710
1663100700000|2022-09-13 20:25:00|10951|10949|10953|10951|10953|10951|10950.6|10948.6|542
1663101000000|2022-09-13 20:30:00|10953.7|10951.7|10956.1|10954.1|10956.1|10954.1|10953|10951|2611
1663101300000|2022-09-13 20:35:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|3587
1663101600000|2022-09-13 20:40:00|10956.1|10954.1|10954.5|10952.5|10956.9|10954.9|10954.5|10952.5|1754
1663101900000|2022-09-13 20:45:00|10954.1|10952.1|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|342
1663102200000|2022-09-13 20:50:00|10954.1|10952.1|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|1263
1663102500000|2022-09-13 20:55:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10952.2|10950.2|2661
1663106400000|2022-09-13 22:00:00|10953.3|10951.3|10949|10947|10954.5|10952.5|10948.3|10946.3|907
1663106700000|2022-09-13 22:05:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10947.5|10945.5|229
1663107000000|2022-09-13 22:10:00|||||||||46
1663107300000|2022-09-13 22:15:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10946.7|10944.7|435
1663107600000|2022-09-13 22:20:00|10947.5|10945.5|10947.1|10945.1|10948.3|10946.3|10946.7|10944.7|311
1663107900000|2022-09-13 22:25:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|91
1663108200000|2022-09-13 22:30:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|175
1663108500000|2022-09-13 22:35:00|10948.3|10946.3|10948.7|10946.7|10949|10947|10948.3|10946.3|216
1663108800000|2022-09-13 22:40:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|14
1663109100000|2022-09-13 22:45:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|108
1663109400000|2022-09-13 22:50:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|77
1663109700000|2022-09-13 22:55:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|84
1663110000000|2022-09-13 23:00:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|113
1663110300000|2022-09-13 23:05:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|114
1663110600000|2022-09-13 23:10:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|36
1663110900000|2022-09-13 23:15:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|231
1663111200000|2022-09-13 23:20:00|||||||||1
1663111500000|2022-09-13 23:25:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|51
1663111800000|2022-09-13 23:30:00|10947.1|10945.1|10947.9|10945.9|10949|10947|10946.7|10944.7|199
1663112100000|2022-09-13 23:35:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|51
1663112400000|2022-09-13 23:40:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10947.5|10945.5|124
1663112700000|2022-09-13 23:45:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|159
1663113000000|2022-09-13 23:50:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|341
1663113300000|2022-09-13 23:55:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|366
1663113600000|2022-09-14 00:00:00|10947.1|10945.1|10943.6|10941.6|10947.5|10945.5|10942.8|10940.8|553
1663113900000|2022-09-14 00:05:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|228
1663114200000|2022-09-14 00:10:00|10942.4|10940.4|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|1721
1663114500000|2022-09-14 00:15:00|10938.9|10936.9|10935|10933|10938.9|10936.9|10933.4|10931.4|2900
1663114800000|2022-09-14 00:20:00|10935.8|10933.8|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|1527
1663115100000|2022-09-14 00:25:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|226
1663115400000|2022-09-14 00:30:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|985
1663115700000|2022-09-14 00:35:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935|10933|773
1663116000000|2022-09-14 00:40:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|1154
1663116300000|2022-09-14 00:45:00|10935|10933|10933.4|10931.4|10935|10933|10932.6|10930.6|850
1663116600000|2022-09-14 00:50:00|10933|10931|10933.4|10931.4|10935|10933|10932.6|10930.6|1871
1663116900000|2022-09-14 00:55:00|10933|10931|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|1167
1663117200000|2022-09-14 01:00:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|592
1663117500000|2022-09-14 01:05:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|331
1663117800000|2022-09-14 01:10:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|144
1663118100000|2022-09-14 01:15:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|85
1663118400000|2022-09-14 01:20:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|257
1663118700000|2022-09-14 01:25:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|114
1663119000000|2022-09-14 01:30:00|10937.3|10935.3|10934.2|10932.2|10937.3|10935.3|10932.6|10930.6|893
1663119300000|2022-09-14 01:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|303
1663119600000|2022-09-14 01:40:00|10935|10933|10934.2|10932.2|10935|10933|10933.8|10931.8|358
1663119900000|2022-09-14 01:45:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|331
1663120200000|2022-09-14 01:50:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|738
1663120500000|2022-09-14 01:55:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|135
1663120800000|2022-09-14 02:00:00|10936.2|10934.2|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|340
1663121100000|2022-09-14 02:05:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|637
1663121400000|2022-09-14 02:10:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|492
1663121700000|2022-09-14 02:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|231
1663122000000|2022-09-14 02:20:00|10940.8|10938.8|10942|10940|10942|10940|10940.5|10938.5|444
1663122300000|2022-09-14 02:25:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|244
1663122600000|2022-09-14 02:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|388
1663122900000|2022-09-14 02:35:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|300
1663123200000|2022-09-14 02:40:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|111
1663123500000|2022-09-14 02:45:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|259
1663123800000|2022-09-14 02:50:00|10944.8|10942.8|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|189
1663124100000|2022-09-14 02:55:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|184
1663124400000|2022-09-14 03:00:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|403
1663124700000|2022-09-14 03:05:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|270
1663125000000|2022-09-14 03:10:00|10944.8|10942.8|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|45
1663125300000|2022-09-14 03:15:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942|10940|506
1663125600000|2022-09-14 03:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|563
1663125900000|2022-09-14 03:25:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|105
1663126200000|2022-09-14 03:30:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|196
1663126500000|2022-09-14 03:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|612
1663126800000|2022-09-14 03:40:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|807
1663127100000|2022-09-14 03:45:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|109
1663127400000|2022-09-14 03:50:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|75
1663127700000|2022-09-14 03:55:00|10944|10942|10944.4|10942.4|10945.1|10943.1|10944|10942|505
1663128000000|2022-09-14 04:00:00|||||||||63
1663128300000|2022-09-14 04:05:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|262
1663128600000|2022-09-14 04:10:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|115
1663128900000|2022-09-14 04:15:00|10942|10940|10941.2|10939.2|10942.4|10940.4|10941.2|10939.2|254
1663129200000|2022-09-14 04:20:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|711
1663129500000|2022-09-14 04:25:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|86
1663129800000|2022-09-14 04:30:00|10943.6|10941.6|10946.7|10944.7|10950.6|10948.6|10943.6|10941.6|1922
1663130100000|2022-09-14 04:35:00|10947.5|10945.5|10950.6|10948.6|10950.6|10948.6|10947.5|10945.5|902
1663130400000|2022-09-14 04:40:00|10949.8|10947.8|10952.2|10950.2|10952.2|10950.2|10949|10947|452
1663130700000|2022-09-14 04:45:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|537
1663131000000|2022-09-14 04:50:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|392
1663131300000|2022-09-14 04:55:00|10947.5|10945.5|10947.5|10945.5|10949|10947|10946.7|10944.7|232
1663131600000|2022-09-14 05:00:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|400
1663131900000|2022-09-14 05:05:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|682
1663132200000|2022-09-14 05:10:00|10947.1|10945.1|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|159
1663132500000|2022-09-14 05:15:00|10947.5|10945.5|10946.7|10944.7|10947.9|10945.9|10946.7|10944.7|127
1663132800000|2022-09-14 05:20:00|10947.5|10945.5|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|167
1663133100000|2022-09-14 05:25:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|207
1663133400000|2022-09-14 05:30:00|||||||||140
1663133700000|2022-09-14 05:35:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|217
1663134000000|2022-09-14 05:40:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10948.3|10946.3|584
1663134300000|2022-09-14 05:45:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|880
1663134600000|2022-09-14 05:50:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|192
1663134900000|2022-09-14 05:55:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10946.7|10944.7|351
1663135200000|2022-09-14 06:00:00|10949|10947|10950.6|10948.6|10953.7|10951.7|10948.3|10946.3|1630
1663135500000|2022-09-14 06:05:00|10951.4|10949.4|10956.1|10954.1|10957.6|10955.6|10951.4|10949.4|1924
1663135800000|2022-09-14 06:10:00|10955.3|10953.3|10953|10951|10956.1|10954.1|10952.2|10950.2|605
1663136100000|2022-09-14 06:15:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10950.6|10948.6|1125
1663136400000|2022-09-14 06:20:00|10953.7|10951.7|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|974
1663136700000|2022-09-14 06:25:00|10951.4|10949.4|10952.2|10950.2|10953|10951|10950.6|10948.6|1271
1663137000000|2022-09-14 06:30:00|10953|10951|10955.3|10953.3|10956.9|10954.9|10953|10951|826
1663137300000|2022-09-14 06:35:00|10954.5|10952.5|10953.7|10951.7|10956.1|10954.1|10952.2|10950.2|1075
1663137600000|2022-09-14 06:40:00|10954.5|10952.5|10953|10951|10957.6|10955.6|10952.2|10950.2|1080
1663137900000|2022-09-14 06:45:00|10953.7|10951.7|10956.9|10954.9|10957.6|10955.6|10953|10951|873
1663138200000|2022-09-14 06:50:00|10957.6|10955.6|10956.1|10954.1|10959.2|10957.2|10955.3|10953.3|4307
1663138500000|2022-09-14 06:55:00|10956.9|10954.9|10948.3|10946.3|10957.6|10955.6|10948.3|10946.3|2884
1663138800000|2022-09-14 07:00:00|10949|10947|10947.5|10945.5|10952.2|10950.2|10946.7|10944.7|1554
1663139100000|2022-09-14 07:05:00|10946.7|10944.7|10945.9|10943.9|10949|10947|10945.1|10943.1|3973
1663139400000|2022-09-14 07:10:00|10945.5|10943.5|10942|10940|10945.9|10943.9|10941.2|10939.2|2239
1663139700000|2022-09-14 07:15:00|10942.8|10940.8|10937.3|10935.3|10942.8|10940.8|10937.3|10935.3|1921
1663140000000|2022-09-14 07:20:00|10938.1|10936.1|10935|10933|10939.7|10937.7|10935|10933|3667
1663140300000|2022-09-14 07:25:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10931.1|10929.1|3700
1663140600000|2022-09-14 07:30:00|10935.4|10933.4|10935.8|10933.8|10937.3|10935.3|10933.4|10931.4|2898
1663140900000|2022-09-14 07:35:00|10936.5|10934.5|10934.2|10932.2|10936.5|10934.5|10932.6|10930.6|1923
1663141200000|2022-09-14 07:40:00|10935|10933|10941.2|10939.2|10942|10940|10935|10933|1746
1663141500000|2022-09-14 07:45:00|10940.5|10938.5|10938.1|10936.1|10941.2|10939.2|10935|10933|1552
1663141800000|2022-09-14 07:50:00|10937.3|10935.3|10942|10940|10942.8|10940.8|10936.5|10934.5|1213
1663142100000|2022-09-14 07:55:00|10941.2|10939.2|10942|10940|10943.6|10941.6|10939.7|10937.7|2136
1663142400000|2022-09-14 08:00:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10938.9|10936.9|926
1663142700000|2022-09-14 08:05:00|10941.6|10939.6|10944.4|10942.4|10944.4|10942.4|10940.5|10938.5|1304
1663143000000|2022-09-14 08:10:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|662
1663143300000|2022-09-14 08:15:00|10944.8|10942.8|10945.9|10943.9|10945.9|10943.9|10942.8|10940.8|881
1663143600000|2022-09-14 08:20:00|10945.1|10943.1|10948.3|10946.3|10948.3|10946.3|10944.4|10942.4|1381
1663143900000|2022-09-14 08:25:00|10947.5|10945.5|10944.4|10942.4|10948.3|10946.3|10943.6|10941.6|1263
1663144200000|2022-09-14 08:30:00|10945.1|10943.1|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|4151
1663144500000|2022-09-14 08:35:00|10945.9|10943.9|10942|10940|10947.5|10945.5|10942|10940|977
1663144800000|2022-09-14 08:40:00|10942.8|10940.8|10944|10942|10944.4|10942.4|10942|10940|1541
1663145100000|2022-09-14 08:45:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10941.2|10939.2|366
1663145400000|2022-09-14 08:50:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942|10940|871
1663145700000|2022-09-14 08:55:00|10942|10940|10942.8|10940.8|10945.1|10943.1|10941.2|10939.2|1051
1663146000000|2022-09-14 09:00:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942|10940|705
1663146300000|2022-09-14 09:05:00|10942|10940|10941.2|10939.2|10942|10940|10940.5|10938.5|927
1663146600000|2022-09-14 09:10:00|10940.5|10938.5|10939.7|10937.7|10942|10940|10939.7|10937.7|1521
1663146900000|2022-09-14 09:15:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10938.1|10936.1|819
1663147200000|2022-09-14 09:20:00|10942|10940|10940.5|10938.5|10942|10940|10938.1|10936.1|588
1663147500000|2022-09-14 09:25:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|837
1663147800000|2022-09-14 09:30:00|10942|10940|10943.6|10941.6|10944.4|10942.4|10942|10940|1073
1663148100000|2022-09-14 09:35:00|10944|10942|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|541
1663148400000|2022-09-14 09:40:00|10943.6|10941.6|10940.5|10938.5|10944.4|10942.4|10939.7|10937.7|1483
1663148700000|2022-09-14 09:45:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|782
1663149000000|2022-09-14 09:50:00|10940.1|10938.1|10939.7|10937.7|10942|10940|10938.9|10936.9|288
1663149300000|2022-09-14 09:55:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|384
1663149600000|2022-09-14 10:00:00|10938.1|10936.1|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|998
1663149900000|2022-09-14 10:05:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|732
1663150200000|2022-09-14 10:10:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|462
1663150500000|2022-09-14 10:15:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|586
1663150800000|2022-09-14 10:20:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|461
1663151100000|2022-09-14 10:25:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|160
1663151400000|2022-09-14 10:30:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|249
1663151700000|2022-09-14 10:35:00|10941.2|10939.2|10938.9|10936.9|10941.2|10939.2|10938.9|10936.9|520
1663152000000|2022-09-14 10:40:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|858
1663152300000|2022-09-14 10:45:00|10936.5|10934.5|10938.9|10936.9|10939.7|10937.7|10936.5|10934.5|1131
1663152600000|2022-09-14 10:50:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|635
1663152900000|2022-09-14 10:55:00|10939.7|10937.7|10938.9|10936.9|10941.2|10939.2|10938.9|10936.9|1588
1663153200000|2022-09-14 11:00:00|10938.1|10936.1|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|637
1663153500000|2022-09-14 11:05:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10936.5|10934.5|967
1663153800000|2022-09-14 11:10:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|836
1663154100000|2022-09-14 11:15:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1004
1663154400000|2022-09-14 11:20:00|10938.1|10936.1|10935|10933|10938.1|10936.1|10932.6|10930.6|3350
1663154700000|2022-09-14 11:25:00|10934.2|10932.2|10932.6|10930.6|10936.5|10934.5|10932.6|10930.6|4182
1663155000000|2022-09-14 11:30:00|10932.3|10930.3|10930.3|10928.3|10934.2|10932.2|10930.3|10928.3|8868
1663155300000|2022-09-14 11:35:00|10931.1|10929.1|10930.3|10928.3|10932.6|10930.6|10929.5|10927.5|1996
1663155600000|2022-09-14 11:40:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|5526
1663155900000|2022-09-14 11:45:00|10929.9|10927.9|10924|10922|10931.1|10929.1|10923.3|10921.3|2556
1663156200000|2022-09-14 11:50:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10920.1|10918.1|4563
1663156500000|2022-09-14 11:55:00|10923.3|10921.3|10919.4|10917.4|10924|10922|10919.4|10917.4|2648
1663156800000|2022-09-14 12:00:00|10918.6|10916.6|10927.2|10925.2|10927.2|10925.2|10918.6|10916.6|3000
1663157100000|2022-09-14 12:05:00|10926.4|10924.4|10928.7|10926.7|10929.5|10927.5|10925.6|10923.6|2535
1663157400000|2022-09-14 12:10:00|10928|10926|10926.4|10924.4|10930.3|10928.3|10926.4|10924.4|3262
1663157700000|2022-09-14 12:15:00|10927.2|10925.2|10927.6|10925.6|10928.7|10926.7|10924|10922|2891
1663158000000|2022-09-14 12:20:00|10927.2|10925.2|10928.7|10926.7|10931.1|10929.1|10927.2|10925.2|3628
1663158300000|2022-09-14 12:25:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10925.6|10923.6|4809
1663158600000|2022-09-14 12:30:00|10926.8|10924.8|10929.5|10927.5|10933|10931|10920.1|10918.1|9588
1663158900000|2022-09-14 12:35:00|10928|10926|10928|10926|10930.3|10928.3|10923.3|10921.3|6859
1663159200000|2022-09-14 12:40:00|10927.2|10925.2|10936.5|10934.5|10936.5|10934.5|10927.2|10925.2|6263
1663159500000|2022-09-14 12:45:00|10935.8|10933.8|10936.5|10934.5|10940.5|10938.5|10935|10933|4394
1663159800000|2022-09-14 12:50:00|10937.3|10935.3|10942|10940|10942|10940|10934.2|10932.2|3359
1663160100000|2022-09-14 12:55:00|10941.2|10939.2|10937.3|10935.3|10943.6|10941.6|10937.3|10935.3|3900
1663160400000|2022-09-14 13:00:00|10936.5|10934.5|10940.5|10938.5|10941.2|10939.2|10935.8|10933.8|4068
1663160700000|2022-09-14 13:05:00|10940.1|10938.1|10940.5|10938.5|10942|10940|10938.9|10936.9|2590
1663161000000|2022-09-14 13:10:00|10941.2|10939.2|10940.5|10938.5|10944.4|10942.4|10938.9|10936.9|2512
1663161300000|2022-09-14 13:15:00|10941.2|10939.2|10940.8|10938.8|10942.8|10940.8|10938.9|10936.9|2238
1663161600000|2022-09-14 13:20:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10938.9|10936.9|2919
1663161900000|2022-09-14 13:25:00|10942|10940|10936.5|10934.5|10942.8|10940.8|10935.8|10933.8|4809
1663162200000|2022-09-14 13:30:00|10936.2|10934.2|10941.2|10939.2|10943.6|10941.6|10935.8|10933.8|4968
1663162500000|2022-09-14 13:35:00|10940.8|10938.8|10941.2|10939.2|10942.8|10940.8|10939.7|10937.7|2962
1663162800000|2022-09-14 13:40:00|10942|10940|10935.8|10933.8|10942|10940|10935|10933|4257
1663163100000|2022-09-14 13:45:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10933.4|10931.4|6151
1663163400000|2022-09-14 13:50:00|10936.5|10934.5|10935.8|10933.8|10938.1|10936.1|10935.8|10933.8|3861
1663163700000|2022-09-14 13:55:00|10936.5|10934.5|10935|10933|10938.9|10936.9|10933.4|10931.4|4293
1663164000000|2022-09-14 14:00:00|10934.6|10932.6|10934.2|10932.2|10938.9|10936.9|10933.4|10931.4|3510
1663164300000|2022-09-14 14:05:00|10933.4|10931.4|10936.5|10934.5|10938.1|10936.1|10933.4|10931.4|3747
1663164600000|2022-09-14 14:10:00|10937.3|10935.3|10937.3|10935.3|10938.9|10936.9|10936.5|10934.5|3159
1663164900000|2022-09-14 14:15:00|10936.5|10934.5|10940.5|10938.5|10940.5|10938.5|10935.8|10933.8|2643
1663165200000|2022-09-14 14:20:00|10939.7|10937.7|10942|10940|10944.4|10942.4|10939.7|10937.7|5104
1663165500000|2022-09-14 14:25:00|10942.4|10940.4|10939.7|10937.7|10942.8|10940.8|10938.9|10936.9|4719
1663165800000|2022-09-14 14:30:00|10940.1|10938.1|10942.8|10940.8|10943.6|10941.6|10939.7|10937.7|3932
1663166100000|2022-09-14 14:35:00|10943.2|10941.2|10945.1|10943.1|10945.1|10943.1|10942|10940|2605
1663166400000|2022-09-14 14:40:00|10944.4|10942.4|10948.3|10946.3|10948.3|10946.3|10943.6|10941.6|4838
1663166700000|2022-09-14 14:45:00|10949|10947|10949|10947|10951.4|10949.4|10948.3|10946.3|6176
1663167000000|2022-09-14 14:50:00|10948.3|10946.3|10953|10951|10953.7|10951.7|10948.3|10946.3|3709
1663167300000|2022-09-14 14:55:00|10952.6|10950.6|10949.8|10947.8|10953|10951|10948.3|10946.3|3702
1663167600000|2022-09-14 15:00:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10949|10947|4054
1663167900000|2022-09-14 15:05:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10949.8|10947.8|3138
1663168200000|2022-09-14 15:10:00|10949.8|10947.8|10949.8|10947.8|10951.4|10949.4|10949.4|10947.4|4779
1663168500000|2022-09-14 15:15:00|10950.6|10948.6|10958.4|10956.4|10959.2|10957.2|10950.6|10948.6|4191
1663168800000|2022-09-14 15:20:00|10957.6|10955.6|10958.4|10956.4|10961.2|10959.2|10957.6|10955.6|6044
1663169100000|2022-09-14 15:25:00|10957.6|10955.6|10955.3|10953.3|10958.4|10956.4|10955.3|10953.3|2919
1663169400000|2022-09-14 15:30:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|1348
1663169700000|2022-09-14 15:35:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10952.2|10950.2|3009
1663170000000|2022-09-14 15:40:00|10953|10951|10956.9|10954.9|10956.9|10954.9|10953|10951|1350
1663170300000|2022-09-14 15:45:00|10957.6|10955.6|10954.5|10952.5|10957.6|10955.6|10953.7|10951.7|2145
1663170600000|2022-09-14 15:50:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953|10951|2603
1663170900000|2022-09-14 15:55:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10951.4|10949.4|2757
1663171200000|2022-09-14 16:00:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|3390
1663171500000|2022-09-14 16:05:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|1966
1663171800000|2022-09-14 16:10:00|10951|10949|10949.8|10947.8|10951.4|10949.4|10949|10947|2134
1663172100000|2022-09-14 16:15:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|2700
1663172400000|2022-09-14 16:20:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|1529
1663172700000|2022-09-14 16:25:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949|10947|1604
1663173000000|2022-09-14 16:30:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949|10947|1172
1663173300000|2022-09-14 16:35:00|10949.4|10947.4|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|1061
1663173600000|2022-09-14 16:40:00|10949|10947|10949|10947|10949.4|10947.4|10948.3|10946.3|634
1663173900000|2022-09-14 16:45:00|10948.7|10946.7|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|2671
1663174200000|2022-09-14 16:50:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|1250
1663174500000|2022-09-14 16:55:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|888
1663174800000|2022-09-14 17:00:00|10947.5|10945.5|10944.4|10942.4|10947.5|10945.5|10944.4|10942.4|3181
1663175100000|2022-09-14 17:05:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|2176
1663175400000|2022-09-14 17:10:00|10942.8|10940.8|10942.8|10940.8|10944.4|10942.4|10942|10940|3463
1663175700000|2022-09-14 17:15:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|2261
1663176000000|2022-09-14 17:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|1872
1663176300000|2022-09-14 17:25:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|747
1663176600000|2022-09-14 17:30:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1156
1663176900000|2022-09-14 17:35:00|10945.9|10943.9|10948.3|10946.3|10948.3|10946.3|10945.1|10943.1|1606
1663177200000|2022-09-14 17:40:00|10949|10947|10952.2|10950.2|10953|10951|10948.3|10946.3|3092
1663177500000|2022-09-14 17:45:00|10951.4|10949.4|10953|10951|10953|10951|10951.4|10949.4|797
1663177800000|2022-09-14 17:50:00|10952.2|10950.2|10949.8|10947.8|10953|10951|10949|10947|1839
1663178100000|2022-09-14 17:55:00|10949|10947|10946.7|10944.7|10949.8|10947.8|10945.9|10943.9|3081
1663178400000|2022-09-14 18:00:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10943.6|10941.6|4032
1663178700000|2022-09-14 18:05:00|10944.4|10942.4|10947.5|10945.5|10948.3|10946.3|10944.4|10942.4|2641
1663179000000|2022-09-14 18:10:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1495
1663179300000|2022-09-14 18:15:00|10949|10947|10946.7|10944.7|10949|10947|10946.7|10944.7|1036
1663179600000|2022-09-14 18:20:00|10947.1|10945.1|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|1382
1663179900000|2022-09-14 18:25:00|10947.1|10945.1|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1646
1663180200000|2022-09-14 18:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1405
1663180500000|2022-09-14 18:35:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|1262
1663180800000|2022-09-14 18:40:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1969
1663181100000|2022-09-14 18:45:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|2647
1663181400000|2022-09-14 18:50:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|2113
1663181700000|2022-09-14 18:55:00|10948.3|10946.3|10945.1|10943.1|10948.3|10946.3|10945.1|10943.1|2625
1663182000000|2022-09-14 19:00:00|10945.9|10943.9|10942|10940|10945.9|10943.9|10941.2|10939.2|10085
1663182300000|2022-09-14 19:05:00|10942.8|10940.8|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|3462
1663182600000|2022-09-14 19:10:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|1499
1663182900000|2022-09-14 19:15:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|1140
1663183200000|2022-09-14 19:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|2194
1663183500000|2022-09-14 19:25:00|10942.8|10940.8|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1202
1663183800000|2022-09-14 19:30:00|10942|10940|10940.5|10938.5|10942|10940|10939.7|10937.7|3344
1663184100000|2022-09-14 19:35:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|1617
1663184400000|2022-09-14 19:40:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|2361
1663184700000|2022-09-14 19:45:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|1154
1663185000000|2022-09-14 19:50:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|639
1663185300000|2022-09-14 19:55:00|10938.1|10936.1|10937.7|10935.7|10938.9|10936.9|10937.3|10935.3|3697
1663185600000|2022-09-14 20:00:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|3542
1663185900000|2022-09-14 20:05:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|854
1663186200000|2022-09-14 20:10:00|10937.7|10935.7|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|925
1663186500000|2022-09-14 20:15:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|2549
1663186800000|2022-09-14 20:20:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1057
1663187100000|2022-09-14 20:25:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1556
1663187400000|2022-09-14 20:30:00|10937.7|10935.7|10938.9|10936.9|10939.7|10937.7|10937.7|10935.7|522
1663187700000|2022-09-14 20:35:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|899
1663188000000|2022-09-14 20:40:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|2332
1663188300000|2022-09-14 20:45:00|10942|10940|10940.5|10938.5|10942|10940|10939.7|10937.7|2131
1663188600000|2022-09-14 20:50:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|2650
1663188900000|2022-09-14 20:55:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1489
1663192800000|2022-09-14 22:00:00|10939.3|10937.3|10938.9|10936.9|10939.3|10937.3|10936.5|10934.5|411
1663193100000|2022-09-14 22:05:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|69
1663193400000|2022-09-14 22:10:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|72
1663193700000|2022-09-14 22:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|25
1663194000000|2022-09-14 22:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|22
1663194300000|2022-09-14 22:25:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|27
1663194600000|2022-09-14 22:30:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|53
1663194900000|2022-09-14 22:35:00|||||||||45
1663195200000|2022-09-14 22:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|37
1663195500000|2022-09-14 22:45:00|10940.5|10938.5|10940.5|10938.5|10940.8|10938.8|10940.5|10938.5|71
1663195800000|2022-09-14 22:50:00|||||||||8
1663196100000|2022-09-14 22:55:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|251
1663196400000|2022-09-14 23:00:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|169
1663196700000|2022-09-14 23:05:00|||||||||10
1663197000000|2022-09-14 23:10:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|106
1663197300000|2022-09-14 23:15:00|10943.2|10941.2|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|137
1663197600000|2022-09-14 23:20:00|10943.6|10941.6|10943.6|10941.6|10944|10942|10943.6|10941.6|79
1663197900000|2022-09-14 23:25:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|42
1663198200000|2022-09-14 23:30:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|81
1663198500000|2022-09-14 23:35:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|46
1663198800000|2022-09-14 23:40:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|58
1663199100000|2022-09-14 23:45:00|10942|10940|10942|10940|10942|10940|10942|10940|60
1663199400000|2022-09-14 23:50:00|10942.8|10940.8|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|166
1663199700000|2022-09-14 23:55:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|160
1663200000000|2022-09-15 00:00:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|112
1663200300000|2022-09-15 00:05:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|123
1663200600000|2022-09-15 00:10:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|258
1663200900000|2022-09-15 00:15:00|10939.3|10937.3|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|154
1663201200000|2022-09-15 00:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|60
1663201500000|2022-09-15 00:25:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|172
1663201800000|2022-09-15 00:30:00|10942|10940|10939.7|10937.7|10942|10940|10939.7|10937.7|316
1663202100000|2022-09-15 00:35:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|239
1663202400000|2022-09-15 00:40:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|236
1663202700000|2022-09-15 00:45:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|157
1663203000000|2022-09-15 00:50:00|10937.7|10935.7|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|150
1663203300000|2022-09-15 00:55:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|303
1663203600000|2022-09-15 01:00:00|10939.3|10937.3|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|158
1663203900000|2022-09-15 01:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|153
1663204200000|2022-09-15 01:10:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|166
1663204500000|2022-09-15 01:15:00|10940.1|10938.1|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|354
1663204800000|2022-09-15 01:20:00|10940.1|10938.1|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|130
1663205100000|2022-09-15 01:25:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|194
1663205400000|2022-09-15 01:30:00|10942|10940|10943.6|10941.6|10944.4|10942.4|10942|10940|936
1663205700000|2022-09-15 01:35:00|10943.2|10941.2|10942|10940|10943.6|10941.6|10942|10940|142
1663206000000|2022-09-15 01:40:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|40
1663206300000|2022-09-15 01:45:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|309
1663206600000|2022-09-15 01:50:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|50
1663206900000|2022-09-15 01:55:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|182
1663207200000|2022-09-15 02:00:00|10941.6|10939.6|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|76
1663207500000|2022-09-15 02:05:00|10942|10940|10939.7|10937.7|10942|10940|10939.7|10937.7|161
1663207800000|2022-09-15 02:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|31
1663208100000|2022-09-15 02:15:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|248
1663208400000|2022-09-15 02:20:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|105
1663208700000|2022-09-15 02:25:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|125
1663209000000|2022-09-15 02:30:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|69
1663209300000|2022-09-15 02:35:00|||||||||50
1663209600000|2022-09-15 02:40:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|76
1663209900000|2022-09-15 02:45:00|||||||||13
1663210200000|2022-09-15 02:50:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.9|10934.9|448
1663210500000|2022-09-15 02:55:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|19
1663210800000|2022-09-15 03:00:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|83
1663211100000|2022-09-15 03:05:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|157
1663211400000|2022-09-15 03:10:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|300
1663211700000|2022-09-15 03:15:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|81
1663212000000|2022-09-15 03:20:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|403
1663212300000|2022-09-15 03:25:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|280
1663212600000|2022-09-15 03:30:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10933.4|10931.4|110
1663212900000|2022-09-15 03:35:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|141
1663213200000|2022-09-15 03:40:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|194
1663213500000|2022-09-15 03:45:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|304
1663213800000|2022-09-15 03:50:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|161
1663214100000|2022-09-15 03:55:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|69
1663214400000|2022-09-15 04:00:00|||||||||29
1663214700000|2022-09-15 04:05:00|||||||||146
1663215000000|2022-09-15 04:10:00|||||||||31
1663215300000|2022-09-15 04:15:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|282
1663215600000|2022-09-15 04:20:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|218
1663215900000|2022-09-15 04:25:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|60
1663216200000|2022-09-15 04:30:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|52
1663216500000|2022-09-15 04:35:00|10933.8|10931.8|10932.6|10930.6|10933.8|10931.8|10931.9|10929.9|669
1663216800000|2022-09-15 04:40:00|10933|10931|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|81
1663217100000|2022-09-15 04:45:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|117
1663217400000|2022-09-15 04:50:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.5|10929.5|393
1663217700000|2022-09-15 04:55:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|76
1663218000000|2022-09-15 05:00:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|138
1663218300000|2022-09-15 05:05:00|10932.3|10930.3|10931.5|10929.5|10932.3|10930.3|10931.1|10929.1|268
1663218600000|2022-09-15 05:10:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|65
1663218900000|2022-09-15 05:15:00|10932.3|10930.3|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|332
1663219200000|2022-09-15 05:20:00|10931.1|10929.1|10931.1|10929.1|10931.5|10929.5|10931.1|10929.1|174
1663219500000|2022-09-15 05:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|19
1663219800000|2022-09-15 05:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|274
1663220100000|2022-09-15 05:35:00|10929.1|10927.1|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|701
1663220400000|2022-09-15 05:40:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1043
1663220700000|2022-09-15 05:45:00|10928|10926|10928|10926|10928.3|10926.3|10927.2|10925.2|142
1663221000000|2022-09-15 05:50:00|10927.2|10925.2|10929.5|10927.5|10930.3|10928.3|10927.2|10925.2|1173
1663221300000|2022-09-15 05:55:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|114
1663221600000|2022-09-15 06:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10927.2|10925.2|381
1663221900000|2022-09-15 06:05:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|111
1663222200000|2022-09-15 06:10:00|10927.6|10925.6|10926.4|10924.4|10928|10926|10926.4|10924.4|1005
1663222500000|2022-09-15 06:15:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|780
1663222800000|2022-09-15 06:20:00|10926|10924|10924|10922|10927.2|10925.2|10924|10922|457
1663223100000|2022-09-15 06:25:00|10924.8|10922.8|10928.7|10926.7|10928.7|10926.7|10924|10922|785
1663223400000|2022-09-15 06:30:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|884
1663223700000|2022-09-15 06:35:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|302
1663224000000|2022-09-15 06:40:00|10927.6|10925.6|10929.5|10927.5|10931.1|10929.1|10927.2|10925.2|601
1663224300000|2022-09-15 06:45:00|10930.3|10928.3|10925.6|10923.6|10930.3|10928.3|10925.6|10923.6|874
1663224600000|2022-09-15 06:50:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|370
1663224900000|2022-09-15 06:55:00|10924|10922|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|1249
1663225200000|2022-09-15 07:00:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|1325
1663225500000|2022-09-15 07:05:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|577
1663225800000|2022-09-15 07:10:00|10925.2|10923.2|10922.5|10920.5|10925.6|10923.6|10920.9|10918.9|841
1663226100000|2022-09-15 07:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|1270
1663226400000|2022-09-15 07:20:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|622
1663226700000|2022-09-15 07:25:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|423
1663227000000|2022-09-15 07:30:00|10926|10924|10927.2|10925.2|10928|10926|10925.6|10923.6|1387
1663227300000|2022-09-15 07:35:00|10928|10926|10926.4|10924.4|10928|10926|10925.6|10923.6|900
1663227600000|2022-09-15 07:40:00|10925.6|10923.6|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|732
1663227900000|2022-09-15 07:45:00|10925.2|10923.2|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|1036
1663228200000|2022-09-15 07:50:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924|10922|871
1663228500000|2022-09-15 07:55:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|562
1663228800000|2022-09-15 08:00:00|10926.4|10924.4|10923.3|10921.3|10926.4|10924.4|10923.3|10921.3|1504
1663229100000|2022-09-15 08:05:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|946
1663229400000|2022-09-15 08:10:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|807
1663229700000|2022-09-15 08:15:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|1016
1663230000000|2022-09-15 08:20:00|10924.8|10922.8|10924|10922|10926.4|10924.4|10924|10922|1003
1663230300000|2022-09-15 08:25:00|10923.7|10921.7|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|312
1663230600000|2022-09-15 08:30:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|2123
1663230900000|2022-09-15 08:35:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|1258
1663231200000|2022-09-15 08:40:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|546
1663231500000|2022-09-15 08:45:00|10924|10922|10922.9|10920.9|10924|10922|10922.5|10920.5|719
1663231800000|2022-09-15 08:50:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|1022
1663232100000|2022-09-15 08:55:00|10924.8|10922.8|10925.6|10923.6|10927.2|10925.2|10924|10922|3002
1663232400000|2022-09-15 09:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|1302
1663232700000|2022-09-15 09:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|1089
1663233000000|2022-09-15 09:10:00|10924.4|10922.4|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|523
1663233300000|2022-09-15 09:15:00|10921.7|10919.7|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|435
1663233600000|2022-09-15 09:20:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|322
1663233900000|2022-09-15 09:25:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924|10922|703
1663234200000|2022-09-15 09:30:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|1326
1663234500000|2022-09-15 09:35:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|905
1663234800000|2022-09-15 09:40:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|506
1663235100000|2022-09-15 09:45:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|526
1663235400000|2022-09-15 09:50:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|317
1663235700000|2022-09-15 09:55:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|951
1663236000000|2022-09-15 10:00:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|2058
1663236300000|2022-09-15 10:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|293
1663236600000|2022-09-15 10:10:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|427
1663236900000|2022-09-15 10:15:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|426
1663237200000|2022-09-15 10:20:00|10924|10922|10924.8|10922.8|10925.2|10923.2|10924|10922|342
1663237500000|2022-09-15 10:25:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|125
1663237800000|2022-09-15 10:30:00|10924.4|10922.4|10917.8|10915.8|10924.8|10922.8|10917.8|10915.8|2625
1663238100000|2022-09-15 10:35:00|10917.4|10915.4|10919.4|10917.4|10920.1|10918.1|10916.2|10914.2|1395
1663238400000|2022-09-15 10:40:00|10919|10917|10918.6|10916.6|10919.4|10917.4|10917|10915|1000
1663238700000|2022-09-15 10:45:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|596
1663239000000|2022-09-15 10:50:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|549
1663239300000|2022-09-15 10:55:00|10921.3|10919.3|10918.6|10916.6|10921.7|10919.7|10917.8|10915.8|1500
1663239600000|2022-09-15 11:00:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1166
1663239900000|2022-09-15 11:05:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|308
1663240200000|2022-09-15 11:10:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|510
1663240500000|2022-09-15 11:15:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|808
1663240800000|2022-09-15 11:20:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|1136
1663241100000|2022-09-15 11:25:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|828
1663241400000|2022-09-15 11:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|681
1663241700000|2022-09-15 11:35:00|10922.5|10920.5|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|1090
1663242000000|2022-09-15 11:40:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|3314
1663242300000|2022-09-15 11:45:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|1257
1663242600000|2022-09-15 11:50:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|422
1663242900000|2022-09-15 11:55:00|10920.5|10918.5|10919.4|10917.4|10920.5|10918.5|10919.4|10917.4|1471
1663243200000|2022-09-15 12:00:00|10918.6|10916.6|10913.9|10911.9|10919.4|10917.4|10913.9|10911.9|2267
1663243500000|2022-09-15 12:05:00|10913.1|10911.1|10909.2|10907.2|10913.9|10911.9|10908.4|10906.4|6170
1663243800000|2022-09-15 12:10:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10907.6|10905.6|5680
1663244100000|2022-09-15 12:15:00|10910.8|10908.8|10908.4|10906.4|10913.9|10911.9|10908.4|10906.4|5223
1663244400000|2022-09-15 12:20:00|10909.2|10907.2|10906.9|10904.9|10909.2|10907.2|10905.3|10903.3|5682
1663244700000|2022-09-15 12:25:00|10907.6|10905.6|10913.1|10911.1|10913.9|10911.9|10907.6|10905.6|4929
1663245000000|2022-09-15 12:30:00|10911.9|10909.9|10917|10915|10928.7|10926.7|10901.8|10899.8|12574
1663245300000|2022-09-15 12:35:00|10916.2|10914.2|10924|10922|10924|10922|10912.3|10910.3|8535
1663245600000|2022-09-15 12:40:00|10923.3|10921.3|10924.8|10922.8|10927.2|10925.2|10919.4|10917.4|5995
1663245900000|2022-09-15 12:45:00|10924|10922|10931.9|10929.9|10931.9|10929.9|10920.1|10918.1|3784
1663246200000|2022-09-15 12:50:00|10931.1|10929.1|10932.6|10930.6|10935.8|10933.8|10931.1|10929.1|6119
1663246500000|2022-09-15 12:55:00|10933.4|10931.4|10926.4|10924.4|10934.2|10932.2|10926|10924|3845
1663246800000|2022-09-15 13:00:00|10926|10924|10926.4|10924.4|10928.7|10926.7|10921.7|10919.7|4804
1663247100000|2022-09-15 13:05:00|10925.6|10923.6|10924.8|10922.8|10929.5|10927.5|10924.8|10922.8|4043
1663247400000|2022-09-15 13:10:00|10925.6|10923.6|10922.5|10920.5|10926.4|10924.4|10920.9|10918.9|4022
1663247700000|2022-09-15 13:15:00|10923.3|10921.3|10920.9|10918.9|10927.2|10925.2|10917.8|10915.8|4292
1663248000000|2022-09-15 13:20:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|3760
1663248300000|2022-09-15 13:25:00|10922.9|10920.9|10917.8|10915.8|10924|10922|10915.5|10913.5|6389
1663248600000|2022-09-15 13:30:00|10918.6|10916.6|10916.2|10914.2|10918.6|10916.6|10914.7|10912.7|4885
1663248900000|2022-09-15 13:35:00|10915.5|10913.5|10913.9|10911.9|10916.2|10914.2|10911.2|10909.2|8967
1663249200000|2022-09-15 13:40:00|10914.7|10912.7|10922.5|10920.5|10923.3|10921.3|10913.9|10911.9|3432
1663249500000|2022-09-15 13:45:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|2698
1663249800000|2022-09-15 13:50:00|10924|10922|10915.5|10913.5|10924.4|10922.4|10915.5|10913.5|4160
1663250100000|2022-09-15 13:55:00|10914.7|10912.7|10922.5|10920.5|10923.3|10921.3|10913.9|10911.9|4497
1663250400000|2022-09-15 14:00:00|10921.7|10919.7|10924.8|10922.8|10925.6|10923.6|10920.9|10918.9|3022
1663250700000|2022-09-15 14:05:00|10925.6|10923.6|10920.1|10918.1|10925.6|10923.6|10919.4|10917.4|4218
1663251000000|2022-09-15 14:10:00|10920.9|10918.9|10920.9|10918.9|10923.3|10921.3|10917.8|10915.8|2722
1663251300000|2022-09-15 14:15:00|10920.1|10918.1|10920.1|10918.1|10924|10922|10919.4|10917.4|4062
1663251600000|2022-09-15 14:20:00|10920.5|10918.5|10921.7|10919.7|10922.5|10920.5|10919.4|10917.4|3594
1663251900000|2022-09-15 14:25:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1778
1663252200000|2022-09-15 14:30:00|10920.9|10918.9|10923.3|10921.3|10924.8|10922.8|10920.1|10918.1|2640
1663252500000|2022-09-15 14:35:00|10922.9|10920.9|10921.7|10919.7|10922.9|10920.9|10920.1|10918.1|2608
1663252800000|2022-09-15 14:40:00|10922.5|10920.5|10917.8|10915.8|10922.5|10920.5|10916.2|10914.2|3292
1663253100000|2022-09-15 14:45:00|10917|10915|10916.2|10914.2|10920.1|10918.1|10915.5|10913.5|2705
1663253400000|2022-09-15 14:50:00|10917|10915|10919.4|10917.4|10920.1|10918.1|10917|10915|1753
1663253700000|2022-09-15 14:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|1480
1663254000000|2022-09-15 15:00:00|10918.6|10916.6|10916.2|10914.2|10919.4|10917.4|10916.2|10914.2|2432
1663254300000|2022-09-15 15:05:00|10915.5|10913.5|10914.7|10912.7|10917.8|10915.8|10914.7|10912.7|1672
1663254600000|2022-09-15 15:10:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10914.7|10912.7|4379
1663254900000|2022-09-15 15:15:00|10917|10915|10918.6|10916.6|10919.4|10917.4|10917|10915|3273
1663255200000|2022-09-15 15:20:00|10919.4|10917.4|10913.9|10911.9|10919.4|10917.4|10913.1|10911.1|5836
1663255500000|2022-09-15 15:25:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1067
1663255800000|2022-09-15 15:30:00|10914.7|10912.7|10910.8|10908.8|10914.7|10912.7|10910.8|10908.8|3178
1663256100000|2022-09-15 15:35:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10907.6|10905.6|7492
1663256400000|2022-09-15 15:40:00|10910.8|10908.8|10914.7|10912.7|10915.5|10913.5|10910|10908|3251
1663256700000|2022-09-15 15:45:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|1929
1663257000000|2022-09-15 15:50:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|1452
1663257300000|2022-09-15 15:55:00|10912.3|10910.3|10908.4|10906.4|10912.3|10910.3|10907.6|10905.6|3972
1663257600000|2022-09-15 16:00:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10905.3|10903.3|4874
1663257900000|2022-09-15 16:05:00|10906.9|10904.9|10907.6|10905.6|10909.2|10907.2|10906.5|10904.5|1912
1663258200000|2022-09-15 16:10:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|1782
1663258500000|2022-09-15 16:15:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1521
1663258800000|2022-09-15 16:20:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|331
1663259100000|2022-09-15 16:25:00|10910.8|10908.8|10909.2|10907.2|10911.5|10909.5|10908.4|10906.4|1115
1663259400000|2022-09-15 16:30:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|917
1663259700000|2022-09-15 16:35:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|1015
1663260000000|2022-09-15 16:40:00|10910|10908|10910|10908|10910.8|10908.8|10908.4|10906.4|1693
1663260300000|2022-09-15 16:45:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|597
1663260600000|2022-09-15 16:50:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|686
1663260900000|2022-09-15 16:55:00|10908.8|10906.8|10909.2|10907.2|10910|10908|10907.6|10905.6|1543
1663261200000|2022-09-15 17:00:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1968
1663261500000|2022-09-15 17:05:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1385
1663261800000|2022-09-15 17:10:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10906.9|10904.9|1925
1663262100000|2022-09-15 17:15:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|930
1663262400000|2022-09-15 17:20:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|547
1663262700000|2022-09-15 17:25:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|940
1663263000000|2022-09-15 17:30:00|10913.5|10911.5|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|1725
1663263300000|2022-09-15 17:35:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1518
1663263600000|2022-09-15 17:40:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|1123
1663263900000|2022-09-15 17:45:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|1745
1663264200000|2022-09-15 17:50:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|1581
1663264500000|2022-09-15 17:55:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1197
1663264800000|2022-09-15 18:00:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10911.5|10909.5|1685
1663265100000|2022-09-15 18:05:00|10913.5|10911.5|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|939
1663265400000|2022-09-15 18:10:00|10915.5|10913.5|10913.1|10911.1|10915.5|10913.5|10912.3|10910.3|2024
1663265700000|2022-09-15 18:15:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1008
1663266000000|2022-09-15 18:20:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|323
1663266300000|2022-09-15 18:25:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|872
1663266600000|2022-09-15 18:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|2958
1663266900000|2022-09-15 18:35:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|749
1663267200000|2022-09-15 18:40:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|2221
1663267500000|2022-09-15 18:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|610
1663267800000|2022-09-15 18:50:00|10912.3|10910.3|10909.2|10907.2|10912.3|10910.3|10909.2|10907.2|2636
1663268100000|2022-09-15 18:55:00|10910|10908|10908.4|10906.4|10910|10908|10908.4|10906.4|4505
1663268400000|2022-09-15 19:00:00|10909.2|10907.2|10910|10908|10911.5|10909.5|10908.4|10906.4|10359
1663268700000|2022-09-15 19:05:00|10909.2|10907.2|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|2601
1663269000000|2022-09-15 19:10:00|10911.5|10909.5|10908.4|10906.4|10911.5|10909.5|10908.4|10906.4|3571
1663269300000|2022-09-15 19:15:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|3007
1663269600000|2022-09-15 19:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|1038
1663269900000|2022-09-15 19:25:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10910|10908|1697
1663270200000|2022-09-15 19:30:00|10913.9|10911.9|10910|10908|10913.9|10911.9|10909.2|10907.2|2475
1663270500000|2022-09-15 19:35:00|10909.6|10907.6|10910|10908|10910|10908|10909.2|10907.2|1917
1663270800000|2022-09-15 19:40:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|1822
1663271100000|2022-09-15 19:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|605
1663271400000|2022-09-15 19:50:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|976
1663271700000|2022-09-15 19:55:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1386
1663272000000|2022-09-15 20:00:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10909.2|10907.2|2335
1663272300000|2022-09-15 20:05:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1213
1663272600000|2022-09-15 20:10:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|1397
1663272900000|2022-09-15 20:15:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|1140
1663273200000|2022-09-15 20:20:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|797
1663273500000|2022-09-15 20:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|2016
1663273800000|2022-09-15 20:30:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|713
1663274100000|2022-09-15 20:35:00|10912.3|10910.3|10911.9|10909.9|10912.3|10910.3|10911.5|10909.5|1777
1663274400000|2022-09-15 20:40:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|546
1663274700000|2022-09-15 20:45:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|1273
1663275000000|2022-09-15 20:50:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1277
1663275300000|2022-09-15 20:55:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|1618
1663279200000|2022-09-15 22:00:00|10911.9|10909.9|10912.7|10910.7|10913.1|10911.1|10911.2|10909.2|493
1663279500000|2022-09-15 22:05:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|372
1663279800000|2022-09-15 22:10:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|312
1663280100000|2022-09-15 22:15:00|10913.5|10911.5|10912.3|10910.3|10913.5|10911.5|10912.3|10910.3|102
1663280400000|2022-09-15 22:20:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|90
1663280700000|2022-09-15 22:25:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|23
1663281000000|2022-09-15 22:30:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|138
1663281300000|2022-09-15 22:35:00|||||||||479
1663281600000|2022-09-15 22:40:00|||||||||1
1663281900000|2022-09-15 22:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|155
1663282200000|2022-09-15 22:50:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|40
1663282500000|2022-09-15 22:55:00|||||||||740
1663282800000|2022-09-15 23:00:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|835
1663283100000|2022-09-15 23:05:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|172
1663283400000|2022-09-15 23:10:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.9|10909.9|21
1663283700000|2022-09-15 23:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|141
1663284000000|2022-09-15 23:20:00|||||||||1
1663284300000|2022-09-15 23:25:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|84
1663284600000|2022-09-15 23:30:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|113
1663284900000|2022-09-15 23:35:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|122
1663285200000|2022-09-15 23:40:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|36
1663285500000|2022-09-15 23:45:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|366
1663285800000|2022-09-15 23:50:00|10912.7|10910.7|10912.7|10910.7|10912.7|10910.7|10912.3|10910.3|100
1663286100000|2022-09-15 23:55:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|149
1663286400000|2022-09-16 00:00:00|10912.7|10910.7|10913.9|10911.9|10914.7|10912.7|10912.3|10910.3|285
1663286700000|2022-09-16 00:05:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|376
1663287000000|2022-09-16 00:10:00|10915.5|10913.5|10914.7|10912.7|10915.8|10913.8|10914.3|10912.3|314
1663287300000|2022-09-16 00:15:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|362
1663287600000|2022-09-16 00:20:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.1|10913.1|120
1663287900000|2022-09-16 00:25:00|10915.8|10913.8|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|144
1663288200000|2022-09-16 00:30:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|202
1663288500000|2022-09-16 00:35:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|176
1663288800000|2022-09-16 00:40:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|440
1663289100000|2022-09-16 00:45:00|10918.6|10916.6|10916.2|10914.2|10918.6|10916.6|10916.2|10914.2|149
1663289400000|2022-09-16 00:50:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|848
1663289700000|2022-09-16 00:55:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|153
1663290000000|2022-09-16 01:00:00|10914.3|10912.3|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|364
1663290300000|2022-09-16 01:05:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|133
1663290600000|2022-09-16 01:10:00|10913.9|10911.9|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|368
1663290900000|2022-09-16 01:15:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|259
1663291500000|2022-09-16 01:25:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|305
1663291800000|2022-09-16 01:30:00|10914.3|10912.3|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|127
1663292100000|2022-09-16 01:35:00|10913.5|10911.5|10913.9|10911.9|10914.7|10912.7|10913.5|10911.5|425
1663292400000|2022-09-16 01:40:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|75
1663292700000|2022-09-16 01:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|320
1663293000000|2022-09-16 01:50:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|269
1663293300000|2022-09-16 01:55:00|||||||||257
1663293600000|2022-09-16 02:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|880
1663293900000|2022-09-16 02:05:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|49
1663294200000|2022-09-16 02:10:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|624
1663294500000|2022-09-16 02:15:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|126
1663294800000|2022-09-16 02:20:00|10910|10908|10908.4|10906.4|10910.4|10908.4|10908.4|10906.4|381
1663295100000|2022-09-16 02:25:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|107
1663295400000|2022-09-16 02:30:00|10908|10906|10908.4|10906.4|10909.2|10907.2|10908|10906|224
1663295700000|2022-09-16 02:35:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10908|10906|108
1663296000000|2022-09-16 02:40:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|360
1663296300000|2022-09-16 02:45:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|916
1663296600000|2022-09-16 02:50:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|354
1663296900000|2022-09-16 02:55:00|||||||||16
1663297200000|2022-09-16 03:00:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|297
1663297500000|2022-09-16 03:05:00|10908.8|10906.8|10906.9|10904.9|10908.8|10906.8|10906.9|10904.9|668
1663297800000|2022-09-16 03:10:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|625
1663298100000|2022-09-16 03:15:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|262
1663298400000|2022-09-16 03:20:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|189
1663298700000|2022-09-16 03:25:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|255
1663299000000|2022-09-16 03:30:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|365
1663299300000|2022-09-16 03:35:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|46
1663299600000|2022-09-16 03:40:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|250
1663299900000|2022-09-16 03:45:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|120
1663300200000|2022-09-16 03:50:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|98
1663300500000|2022-09-16 03:55:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|68
1663300800000|2022-09-16 04:00:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|100
1663301100000|2022-09-16 04:05:00|||||||||36
1663301400000|2022-09-16 04:10:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|43
1663301700000|2022-09-16 04:15:00|10907.3|10905.3|10906.9|10904.9|10907.3|10905.3|10906.9|10904.9|55
1663302000000|2022-09-16 04:20:00|||||||||263
1663302300000|2022-09-16 04:25:00|10907.3|10905.3|10906.9|10904.9|10907.3|10905.3|10906.9|10904.9|114
1663302600000|2022-09-16 04:30:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|88
1663302900000|2022-09-16 04:35:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|189
1663303200000|2022-09-16 04:40:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|151
1663303500000|2022-09-16 04:45:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10908|10906|243
1663303800000|2022-09-16 04:50:00|||||||||38
1663304100000|2022-09-16 04:55:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|54
1663304400000|2022-09-16 05:00:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|187
1663304700000|2022-09-16 05:05:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|198
1663305000000|2022-09-16 05:10:00|10908.8|10906.8|10908.4|10906.4|10908.8|10906.8|10908.4|10906.4|159
1663305300000|2022-09-16 05:15:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|11
1663305600000|2022-09-16 05:20:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|104
1663305900000|2022-09-16 05:25:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|175
1663306200000|2022-09-16 05:30:00|10909.6|10907.6|10910|10908|10910|10908|10909.2|10907.2|74
1663306500000|2022-09-16 05:35:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|74
1663306800000|2022-09-16 05:40:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|384
1663307100000|2022-09-16 05:45:00|10908|10906|10906.9|10904.9|10908|10906|10906.9|10904.9|135
1663307400000|2022-09-16 05:50:00|10907.6|10905.6|10906.9|10904.9|10908|10906|10906.9|10904.9|160
1663307700000|2022-09-16 05:55:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|79
1663308000000|2022-09-16 06:00:00|10906.9|10904.9|10906.1|10904.1|10907.3|10905.3|10906.1|10904.1|507
1663308300000|2022-09-16 06:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|770
1663308600000|2022-09-16 06:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|777
1663308900000|2022-09-16 06:15:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|719
1663309200000|2022-09-16 06:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903|10901|1098
1663309500000|2022-09-16 06:25:00|10904.5|10902.5|10897.5|10895.5|10904.5|10902.5|10896.7|10894.7|2298
1663309800000|2022-09-16 06:30:00|10897.1|10895.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|4622
1663310100000|2022-09-16 06:35:00|10895.1|10893.1|10895.9|10893.9|10898.3|10896.3|10895.1|10893.1|1532
1663310400000|2022-09-16 06:40:00|10895.1|10893.1|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|5589
1663310700000|2022-09-16 06:45:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1178
1663311000000|2022-09-16 06:50:00|10896.3|10894.3|10899|10897|10899|10897|10895.9|10893.9|1100
1663311300000|2022-09-16 06:55:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10898.3|10896.3|480
1663311600000|2022-09-16 07:00:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|1764
1663311900000|2022-09-16 07:05:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|883
1663312200000|2022-09-16 07:10:00|10900.6|10898.6|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|1593
1663312500000|2022-09-16 07:15:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|1223
1663312800000|2022-09-16 07:20:00|10903.7|10901.7|10906.1|10904.1|10906.9|10904.9|10903.7|10901.7|1720
1663313100000|2022-09-16 07:25:00|10905.3|10903.3|10903.7|10901.7|10906.1|10904.1|10903|10901|1138
1663313400000|2022-09-16 07:30:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|3496
1663313700000|2022-09-16 07:35:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2967
1663314000000|2022-09-16 07:40:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|1940
1663314300000|2022-09-16 07:45:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10905.3|10903.3|2943
1663314600000|2022-09-16 07:50:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|4206
1663314900000|2022-09-16 07:55:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|2794
1663315200000|2022-09-16 08:00:00|10910|10908|10908.4|10906.4|10910|10908|10907.6|10905.6|1344
1663315500000|2022-09-16 08:05:00|10909.2|10907.2|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|1132
1663315800000|2022-09-16 08:10:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|2379
1663316100000|2022-09-16 08:15:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|2104
1663316400000|2022-09-16 08:20:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|502
1663316700000|2022-09-16 08:25:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1435
1663317000000|2022-09-16 08:30:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|1197
1663317300000|2022-09-16 08:35:00|10906.5|10904.5|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|433
1663317600000|2022-09-16 08:40:00|10904.5|10902.5|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|474
1663317900000|2022-09-16 08:45:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|430
1663318200000|2022-09-16 08:50:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|476
1663318500000|2022-09-16 08:55:00|10906.5|10904.5|10904.5|10902.5|10907.6|10905.6|10904.5|10902.5|676
1663318800000|2022-09-16 09:00:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|783
1663319100000|2022-09-16 09:05:00|10906.5|10904.5|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|607
1663319400000|2022-09-16 09:10:00|10906.9|10904.9|10909.2|10907.2|10910|10908|10906.9|10904.9|665
1663319700000|2022-09-16 09:15:00|10910|10908|10906.9|10904.9|10910|10908|10906.9|10904.9|592
1663320000000|2022-09-16 09:20:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|348
1663320300000|2022-09-16 09:25:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|629
1663320600000|2022-09-16 09:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1371
1663320900000|2022-09-16 09:35:00|10904.9|10902.9|10905.3|10903.3|10906.9|10904.9|10904.9|10902.9|177
1663321200000|2022-09-16 09:40:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|461
1663321500000|2022-09-16 09:45:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1238
1663321800000|2022-09-16 09:50:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|1021
1663322100000|2022-09-16 09:55:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|585
1663322400000|2022-09-16 10:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|668
1663322700000|2022-09-16 10:05:00|10903|10901|10903|10901|10904.5|10902.5|10903|10901|760
1663323000000|2022-09-16 10:10:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903|10901|497
1663323300000|2022-09-16 10:15:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|874
1663323600000|2022-09-16 10:20:00|10904.5|10902.5|10907.6|10905.6|10907.6|10905.6|10904.5|10902.5|592
1663323900000|2022-09-16 10:25:00|10908.4|10906.4|10904.5|10902.5|10908.4|10906.4|10904.5|10902.5|1106
1663324200000|2022-09-16 10:30:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|428
1663324500000|2022-09-16 10:35:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|565
1663324800000|2022-09-16 10:40:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|971
1663325100000|2022-09-16 10:45:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1206
1663325400000|2022-09-16 10:50:00|10904.9|10902.9|10904.5|10902.5|10905.7|10903.7|10903|10901|2709
1663325700000|2022-09-16 10:55:00|10903.7|10901.7|10906.1|10904.1|10906.1|10904.1|10903.7|10901.7|648
1663326000000|2022-09-16 11:00:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|470
1663326300000|2022-09-16 11:05:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|538
1663326600000|2022-09-16 11:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|763
1663326900000|2022-09-16 11:15:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|376
1663327200000|2022-09-16 11:20:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|303
1663327500000|2022-09-16 11:25:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|574
1663327800000|2022-09-16 11:30:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|717
1663328100000|2022-09-16 11:35:00|10907.6|10905.6|10914.7|10912.7|10914.7|10912.7|10907.6|10905.6|2358
1663328400000|2022-09-16 11:40:00|10915.5|10913.5|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|1209
1663328700000|2022-09-16 11:45:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10912.3|10910.3|498
1663329000000|2022-09-16 11:50:00|10915.5|10913.5|10919.4|10917.4|10919.4|10917.4|10914.7|10912.7|2165
1663329300000|2022-09-16 11:55:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|1514
1663329600000|2022-09-16 12:00:00|10918.6|10916.6|10914.7|10912.7|10918.6|10916.6|10913.9|10911.9|1527
1663329900000|2022-09-16 12:05:00|10915.5|10913.5|10915.5|10913.5|10917|10915|10913.1|10911.1|1809
1663330200000|2022-09-16 12:10:00|10914.7|10912.7|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|1350
1663330500000|2022-09-16 12:15:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10912.3|10910.3|1819
1663330800000|2022-09-16 12:20:00|10914.7|10912.7|10914.7|10912.7|10917|10915|10912.3|10910.3|4026
1663331100000|2022-09-16 12:25:00|10915.5|10913.5|10917.8|10915.8|10918.6|10916.6|10914.7|10912.7|3439
1663331400000|2022-09-16 12:30:00|10917|10915|10916.2|10914.2|10918.6|10916.6|10915.5|10913.5|3386
1663331700000|2022-09-16 12:35:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|3374
1663332000000|2022-09-16 12:40:00|10915.1|10913.1|10912.3|10910.3|10915.5|10913.5|10910.8|10908.8|4170
1663332300000|2022-09-16 12:45:00|10912.7|10910.7|10911.5|10909.5|10913.1|10911.1|10908.4|10906.4|2122
1663332600000|2022-09-16 12:50:00|10911.9|10909.9|10913.1|10911.1|10913.5|10911.5|10910|10908|4108
1663332900000|2022-09-16 12:55:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|2942
1663333200000|2022-09-16 13:00:00|10909.2|10907.2|10910.8|10908.8|10914.7|10912.7|10908.4|10906.4|4997
1663333500000|2022-09-16 13:05:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|5247
1663333800000|2022-09-16 13:10:00|10911.5|10909.5|10911.5|10909.5|10913.9|10911.9|10910|10908|5305
1663334100000|2022-09-16 13:15:00|10910.8|10908.8|10910|10908|10911.2|10909.2|10907.6|10905.6|3934
1663334400000|2022-09-16 13:20:00|10909.2|10907.2|10912.3|10910.3|10913.9|10911.9|10908.4|10906.4|6798
1663334700000|2022-09-16 13:25:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|2159
1663335000000|2022-09-16 13:30:00|10912.3|10910.3|10913.9|10911.9|10914.3|10912.3|10910.8|10908.8|4356
1663335300000|2022-09-16 13:35:00|10913.1|10911.1|10909.2|10907.2|10915.5|10913.5|10909.2|10907.2|4259
1663335600000|2022-09-16 13:40:00|10910|10908|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|5368
1663335900000|2022-09-16 13:45:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10906.1|10904.1|2547
1663336200000|2022-09-16 13:50:00|10909.6|10907.6|10912.3|10910.3|10913.9|10911.9|10909.2|10907.2|2004
1663336500000|2022-09-16 13:55:00|10911.5|10909.5|10915.5|10913.5|10917|10915|10911.5|10909.5|4375
1663336800000|2022-09-16 14:00:00|10915.1|10913.1|10917|10915|10921.7|10919.7|10913.1|10911.1|7677
1663337100000|2022-09-16 14:05:00|10916.2|10914.2|10920.1|10918.1|10920.9|10918.9|10916.2|10914.2|3226
1663337400000|2022-09-16 14:10:00|10920.9|10918.9|10925.6|10923.6|10928.7|10926.7|10920.9|10918.9|7652
1663337700000|2022-09-16 14:15:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10924|10922|5548
1663338000000|2022-09-16 14:20:00|10928|10926|10931.1|10929.1|10932.6|10930.6|10925.6|10923.6|6024
1663338300000|2022-09-16 14:25:00|10930.3|10928.3|10933.4|10931.4|10934.2|10932.2|10930.3|10928.3|3040
1663338600000|2022-09-16 14:30:00|10934.2|10932.2|10933.4|10931.4|10936.5|10934.5|10931.9|10929.9|5794
1663338900000|2022-09-16 14:35:00|10934.2|10932.2|10930.7|10928.7|10935.8|10933.8|10929.5|10927.5|4271
1663339200000|2022-09-16 14:40:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10928.7|10926.7|2441
1663339500000|2022-09-16 14:45:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10927.2|10925.2|2073
1663339800000|2022-09-16 14:50:00|10930.3|10928.3|10926.4|10924.4|10930.3|10928.3|10926.4|10924.4|2159
1663340100000|2022-09-16 14:55:00|10925.6|10923.6|10923.3|10921.3|10928|10926|10923.3|10921.3|4018
1663340400000|2022-09-16 15:00:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|2748
1663340700000|2022-09-16 15:05:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|3752
1663341000000|2022-09-16 15:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.1|10918.1|5254
1663341300000|2022-09-16 15:15:00|10923.3|10921.3|10927.2|10925.2|10928|10926|10922.9|10920.9|4424
1663341600000|2022-09-16 15:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10924|10922|2383
1663341900000|2022-09-16 15:25:00|10925.6|10923.6|10928|10926|10930.3|10928.3|10924.8|10922.8|5496
1663342200000|2022-09-16 15:30:00|10927.2|10925.2|10928|10926|10928|10926|10925.6|10923.6|3441
1663342500000|2022-09-16 15:35:00|10928.7|10926.7|10933.4|10931.4|10935.8|10933.8|10928|10926|5979
1663342800000|2022-09-16 15:40:00|10934.2|10932.2|10931.1|10929.1|10934.2|10932.2|10931.1|10929.1|1781
1663343100000|2022-09-16 15:45:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10929.5|10927.5|948
1663343400000|2022-09-16 15:50:00|10930.3|10928.3|10928|10926|10931.1|10929.1|10927.2|10925.2|1433
1663343700000|2022-09-16 15:55:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10925.6|10923.6|2366
1663344000000|2022-09-16 16:00:00|10925.6|10923.6|10928.7|10926.7|10929.5|10927.5|10925.6|10923.6|1691
1663344300000|2022-09-16 16:05:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|1475
1663344600000|2022-09-16 16:10:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|852
1663344900000|2022-09-16 16:15:00|10928|10926|10931.9|10929.9|10931.9|10929.9|10928|10926|2162
1663345200000|2022-09-16 16:20:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|1633
1663345500000|2022-09-16 16:25:00|10931.9|10929.9|10929.5|10927.5|10933.4|10931.4|10929.5|10927.5|1595
1663345800000|2022-09-16 16:30:00|10930.3|10928.3|10928|10926|10930.3|10928.3|10928|10926|1382
1663346100000|2022-09-16 16:35:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1496
1663346400000|2022-09-16 16:40:00|10928|10926|10924.8|10922.8|10928|10926|10924|10922|1618
1663346700000|2022-09-16 16:45:00|10925.6|10923.6|10923.3|10921.3|10926|10924|10923.3|10921.3|1447
1663347000000|2022-09-16 16:50:00|10924|10922|10922.5|10920.5|10925.6|10923.6|10922.5|10920.5|1823
1663347300000|2022-09-16 16:55:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1497
1663347600000|2022-09-16 17:00:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|1793
1663347900000|2022-09-16 17:05:00|10924.8|10922.8|10927.2|10925.2|10928|10926|10924.8|10922.8|2230
1663348200000|2022-09-16 17:10:00|10927.6|10925.6|10930.3|10928.3|10931.1|10929.1|10927.2|10925.2|2371
1663348500000|2022-09-16 17:15:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.3|10926.3|1571
1663348800000|2022-09-16 17:20:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1458
1663349100000|2022-09-16 17:25:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1580
1663349400000|2022-09-16 17:30:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1394
1663349700000|2022-09-16 17:35:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1414
1663350000000|2022-09-16 17:40:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|802
1663350300000|2022-09-16 17:45:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1175
1663350600000|2022-09-16 17:50:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|607
1663350900000|2022-09-16 17:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|920
1663351200000|2022-09-16 18:00:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|1005
1663351500000|2022-09-16 18:05:00|10932.3|10930.3|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|946
1663351800000|2022-09-16 18:10:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|614
1663352100000|2022-09-16 18:15:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|1945
1663352400000|2022-09-16 18:20:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|776
1663352700000|2022-09-16 18:25:00|10935|10933|10933.4|10931.4|10935|10933|10932.6|10930.6|2276
1663353000000|2022-09-16 18:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|2188
1663353300000|2022-09-16 18:35:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10935|10933|1792
1663353600000|2022-09-16 18:40:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1194
1663353900000|2022-09-16 18:45:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10931.9|10929.9|2250
1663354200000|2022-09-16 18:50:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|9384
1663354500000|2022-09-16 18:55:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2142
1663354800000|2022-09-16 19:00:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|3474
1663355100000|2022-09-16 19:05:00|10932.3|10930.3|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|1448
1663355400000|2022-09-16 19:10:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|648
1663355700000|2022-09-16 19:15:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1296
1663356000000|2022-09-16 19:20:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|650
1663356300000|2022-09-16 19:25:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|412
1663356600000|2022-09-16 19:30:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|1759
1663356900000|2022-09-16 19:35:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|1099
1663357200000|2022-09-16 19:40:00|10929.5|10927.5|10929.1|10927.1|10930.3|10928.3|10928.7|10926.7|1193
1663357500000|2022-09-16 19:45:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|1368
1663357800000|2022-09-16 19:50:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|1128
1663358100000|2022-09-16 19:55:00|10928.7|10926.7|10928|10926|10930.3|10928.3|10928|10926|2211
1663358400000|2022-09-16 20:00:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10927.2|10925.2|3674
1663358700000|2022-09-16 20:05:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|388
1663359000000|2022-09-16 20:10:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|450
1663359300000|2022-09-16 20:15:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|1697
1663359600000|2022-09-16 20:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|519
1663359900000|2022-09-16 20:25:00|10926.4|10924.4|10926.4|10924.4|10926.8|10924.8|10926.4|10924.4|185
1663360200000|2022-09-16 20:30:00|||||||||269
1663360500000|2022-09-16 20:35:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1711
1663360800000|2022-09-16 20:40:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|473
1663361100000|2022-09-16 20:45:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1202
1663361400000|2022-09-16 20:50:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1415
1663361700000|2022-09-16 20:55:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|1584
1663538400000|2022-09-18 22:00:00|10925.6|10923.6|10924.4|10922.4|10925.6|10923.6|10923.3|10921.3|302
1663538700000|2022-09-18 22:05:00|10924|10922|10924.8|10922.8|10926.4|10924.4|10924|10922|407
1663539000000|2022-09-18 22:10:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|657
1663539300000|2022-09-18 22:15:00|10924.8|10922.8|10925.2|10923.2|10925.6|10923.6|10924|10922|96
1663539600000|2022-09-18 22:20:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|58
1663539900000|2022-09-18 22:25:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|106
1663540200000|2022-09-18 22:30:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|188
1663540500000|2022-09-18 22:35:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|77
1663540800000|2022-09-18 22:40:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|42
1663541100000|2022-09-18 22:45:00|10926.8|10924.8|10927.2|10925.2|10928|10926|10926.4|10924.4|139
1663541400000|2022-09-18 22:50:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|52
1663542000000|2022-09-18 23:00:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|271
1663542300000|2022-09-18 23:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|55
1663542600000|2022-09-18 23:10:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|89
1663542900000|2022-09-18 23:15:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|124
1663543200000|2022-09-18 23:20:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|120
1663543500000|2022-09-18 23:25:00|||||||||4
1663543800000|2022-09-18 23:30:00|10928.3|10926.3|10931.9|10929.9|10932.6|10930.6|10928|10926|627
1663544100000|2022-09-18 23:35:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|133
1663544400000|2022-09-18 23:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|153
1663544700000|2022-09-18 23:45:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|23
1663545000000|2022-09-18 23:50:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|85
1663545300000|2022-09-18 23:55:00|10930.7|10928.7|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|12
1663545600000|2022-09-19 00:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|87
1663545900000|2022-09-19 00:05:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|91
1663546200000|2022-09-19 00:10:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|54
1663546500000|2022-09-19 00:15:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|127
1663546800000|2022-09-19 00:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|86
1663547100000|2022-09-19 00:25:00|10930.7|10928.7|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|201
1663547400000|2022-09-19 00:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|122
1663547700000|2022-09-19 00:35:00|10930.3|10928.3|10928|10926|10930.3|10928.3|10928|10926|162
1663548000000|2022-09-19 00:40:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|1078
1663548300000|2022-09-19 00:45:00|10926|10924|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|176
1663548600000|2022-09-19 00:50:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|117
1663548900000|2022-09-19 00:55:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|205
1663549200000|2022-09-19 01:00:00|10925.6|10923.6|10924|10922|10926|10924|10924|10922|188
1663549500000|2022-09-19 01:05:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|94
1663549800000|2022-09-19 01:10:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|268
1663550100000|2022-09-19 01:15:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|124
1663550400000|2022-09-19 01:20:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|30
1663550700000|2022-09-19 01:25:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|127
1663551000000|2022-09-19 01:30:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|99
1663551300000|2022-09-19 01:35:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|189
1663551600000|2022-09-19 01:40:00|10924|10922|10924|10922|10924.4|10922.4|10924|10922|36
1663551900000|2022-09-19 01:45:00|||||||||6
1663552200000|2022-09-19 01:50:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|158
1663552500000|2022-09-19 01:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|50
1663552800000|2022-09-19 02:00:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|91
1663553100000|2022-09-19 02:05:00|||||||||13
1663553400000|2022-09-19 02:10:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|782
1663553700000|2022-09-19 02:15:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|254
1663554000000|2022-09-19 02:20:00|10920.5|10918.5|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|266
1663554300000|2022-09-19 02:25:00|10919.8|10917.8|10919.8|10917.8|10920.1|10918.1|10919.4|10917.4|118
1663554600000|2022-09-19 02:30:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|185
1663554900000|2022-09-19 02:35:00|10919.8|10917.8|10919.4|10917.4|10919.8|10917.8|10919.4|10917.4|79
1663555200000|2022-09-19 02:40:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|660
1663555500000|2022-09-19 02:45:00|10919|10917|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|261
1663555800000|2022-09-19 02:50:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|86
1663556100000|2022-09-19 02:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|134
1663556400000|2022-09-19 03:00:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|686
1663556700000|2022-09-19 03:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|211
1663557000000|2022-09-19 03:10:00|||||||||17
1663557300000|2022-09-19 03:15:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|288
1663557600000|2022-09-19 03:20:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|320
1663557900000|2022-09-19 03:25:00|||||||||28
1663558200000|2022-09-19 03:30:00|||||||||65
1663558500000|2022-09-19 03:35:00|||||||||7
1663558800000|2022-09-19 03:40:00|||||||||8
1663559100000|2022-09-19 03:45:00|||||||||11
1663559400000|2022-09-19 03:50:00|||||||||68
1663559700000|2022-09-19 03:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|52
1663560000000|2022-09-19 04:00:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|115
1663560300000|2022-09-19 04:05:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|39
1663560600000|2022-09-19 04:10:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|77
1663560900000|2022-09-19 04:15:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|86
1663561200000|2022-09-19 04:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|75
1663561500000|2022-09-19 04:25:00|||||||||26
1663561800000|2022-09-19 04:30:00|||||||||10
1663562100000|2022-09-19 04:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|178
1663562400000|2022-09-19 04:40:00|||||||||30
1663562700000|2022-09-19 04:45:00|||||||||55
1663563000000|2022-09-19 04:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|121
1663563300000|2022-09-19 04:55:00|10922.9|10920.9|10922.5|10920.5|10922.9|10920.9|10922.1|10920.1|433
1663563600000|2022-09-19 05:00:00|10921.7|10919.7|10920.1|10918.1|10922.1|10920.1|10920.1|10918.1|226
1663563900000|2022-09-19 05:05:00|||||||||13
1663564200000|2022-09-19 05:10:00|||||||||32
1663564500000|2022-09-19 05:15:00|||||||||139
1663564800000|2022-09-19 05:20:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|107
1663565100000|2022-09-19 05:25:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|44
1663565400000|2022-09-19 05:30:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|377
1663565700000|2022-09-19 05:35:00|||||||||22
1663566000000|2022-09-19 05:40:00|||||||||29
1663566300000|2022-09-19 05:45:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|252
1663566600000|2022-09-19 05:50:00|||||||||111
1663566900000|2022-09-19 05:55:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|19
1663567200000|2022-09-19 06:00:00|10919.4|10917.4|10917.8|10915.8|10920.1|10918.1|10917|10915|803
1663567500000|2022-09-19 06:05:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|389
1663567800000|2022-09-19 06:10:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|246
1663568100000|2022-09-19 06:15:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|186
1663568400000|2022-09-19 06:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|290
1663568700000|2022-09-19 06:25:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|141
1663569000000|2022-09-19 06:30:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|265
1663569300000|2022-09-19 06:35:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|209
1663569600000|2022-09-19 06:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|116
1663569900000|2022-09-19 06:45:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|196
1663570200000|2022-09-19 06:50:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|136
1663570500000|2022-09-19 06:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|415
1663570800000|2022-09-19 07:00:00|10921.7|10919.7|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|964
1663571100000|2022-09-19 07:05:00|10921.7|10919.7|10918.6|10916.6|10921.7|10919.7|10918.6|10916.6|638
1663571400000|2022-09-19 07:10:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|607
1663571700000|2022-09-19 07:15:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|968
1663572000000|2022-09-19 07:20:00|10917.8|10915.8|10916.2|10914.2|10918.6|10916.6|10916.2|10914.2|786
1663572300000|2022-09-19 07:25:00|10915.5|10913.5|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|437
1663572600000|2022-09-19 07:30:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|465
1663572900000|2022-09-19 07:35:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|248
1663573200000|2022-09-19 07:40:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|141
1663573500000|2022-09-19 07:45:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|942
1663573800000|2022-09-19 07:50:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|529
1663574100000|2022-09-19 07:55:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|89
1663574400000|2022-09-19 08:00:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|527
1663574700000|2022-09-19 08:05:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|536
1663575000000|2022-09-19 08:10:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|215
1663575300000|2022-09-19 08:15:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|371
1663575600000|2022-09-19 08:20:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|243
1663575900000|2022-09-19 08:25:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|334
1663576200000|2022-09-19 08:30:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|687
1663576500000|2022-09-19 08:35:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|938
1663576800000|2022-09-19 08:40:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|1134
1663577100000|2022-09-19 08:45:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|955
1663577400000|2022-09-19 08:50:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|165
1663577700000|2022-09-19 08:55:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|1251
1663578000000|2022-09-19 09:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|526
1663578300000|2022-09-19 09:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1503
1663578600000|2022-09-19 09:10:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|748
1663578900000|2022-09-19 09:15:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|691
1663579200000|2022-09-19 09:20:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|513
1663579500000|2022-09-19 09:25:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|619
1663579800000|2022-09-19 09:30:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|486
1663580100000|2022-09-19 09:35:00|||||||||225
1663580400000|2022-09-19 09:40:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|233
1663580700000|2022-09-19 09:45:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|353
1663581000000|2022-09-19 09:50:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|303
1663581300000|2022-09-19 09:55:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1430
1663581600000|2022-09-19 10:00:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|714
1663581900000|2022-09-19 10:05:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|926
1663582200000|2022-09-19 10:10:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|768
1663582500000|2022-09-19 10:15:00|10905.7|10903.7|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|471
1663582800000|2022-09-19 10:20:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|288
1663583100000|2022-09-19 10:25:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|166
1663583400000|2022-09-19 10:30:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|339
1663583700000|2022-09-19 10:35:00|10906.5|10904.5|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|539
1663584000000|2022-09-19 10:40:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|86
1663584300000|2022-09-19 10:45:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|413
1663584600000|2022-09-19 10:50:00|10904.5|10902.5|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|123
1663584900000|2022-09-19 10:55:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|275
1663585200000|2022-09-19 11:00:00|10905.7|10903.7|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|294
1663585500000|2022-09-19 11:05:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10900.6|10898.6|1851
1663585800000|2022-09-19 11:10:00|10902.2|10900.2|10905.3|10903.3|10906.1|10904.1|10902.2|10900.2|786
1663586100000|2022-09-19 11:15:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1101
1663586400000|2022-09-19 11:20:00|10904.9|10902.9|10902.2|10900.2|10906.1|10904.1|10902.2|10900.2|2677
1663586700000|2022-09-19 11:25:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10895.9|10893.9|3098
1663587000000|2022-09-19 11:30:00|10903|10901|10906.9|10904.9|10906.9|10904.9|10903|10901|1325
1663587300000|2022-09-19 11:35:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10904.5|10902.5|1829
1663587600000|2022-09-19 11:40:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10902.2|10900.2|735
1663587900000|2022-09-19 11:45:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|687
1663588200000|2022-09-19 11:50:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|1546
1663588500000|2022-09-19 11:55:00|10904.5|10902.5|10901.4|10899.4|10905.3|10903.3|10900.6|10898.6|2058
1663588800000|2022-09-19 12:00:00|10900.6|10898.6|10898.3|10896.3|10900.6|10898.6|10897.5|10895.5|2690
1663589100000|2022-09-19 12:05:00|10899|10897|10897.5|10895.5|10899|10897|10895.1|10893.1|3585
1663589400000|2022-09-19 12:10:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10896.7|10894.7|2132
1663589700000|2022-09-19 12:15:00|10899|10897|10897.5|10895.5|10899|10897|10896.7|10894.7|2080
1663590000000|2022-09-19 12:20:00|10898.3|10896.3|10901.4|10899.4|10901.8|10899.8|10897.5|10895.5|3229
1663590300000|2022-09-19 12:25:00|10902.2|10900.2|10901.4|10899.4|10906.9|10904.9|10901.4|10899.4|3498
1663590600000|2022-09-19 12:30:00|10900.6|10898.6|10903.7|10901.7|10904.5|10902.5|10898.3|10896.3|3798
1663590900000|2022-09-19 12:35:00|10903|10901|10906.9|10904.9|10906.9|10904.9|10902.2|10900.2|2228
1663591200000|2022-09-19 12:40:00|10908.4|10906.4|10908|10906|10910|10908|10906.9|10904.9|3233
1663591500000|2022-09-19 12:45:00|10907.6|10905.6|10907.6|10905.6|10910|10908|10906.1|10904.1|3745
1663591800000|2022-09-19 12:50:00|10906.9|10904.9|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|3093
1663592100000|2022-09-19 12:55:00|10906.9|10904.9|10905.3|10903.3|10908.4|10906.4|10904.1|10902.1|3332
1663592400000|2022-09-19 13:00:00|10906.1|10904.1|10908.4|10906.4|10911.5|10909.5|10905.3|10903.3|2971
1663592700000|2022-09-19 13:05:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10906.1|10904.1|1642
1663593000000|2022-09-19 13:10:00|10908.4|10906.4|10901.4|10899.4|10909.2|10907.2|10901.4|10899.4|5139
1663593300000|2022-09-19 13:15:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10899|10897|3463
1663593600000|2022-09-19 13:20:00|10901.4|10899.4|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|2963
1663593900000|2022-09-19 13:25:00|10899|10897|10889.7|10887.7|10899|10897|10889.7|10887.7|7297
1663594200000|2022-09-19 13:30:00|10890.5|10888.5|10891.2|10889.2|10894.4|10892.4|10888.9|10886.9|5813
1663594500000|2022-09-19 13:35:00|10892|10890|10889.7|10887.7|10892.8|10890.8|10888.1|10886.1|3346
1663594800000|2022-09-19 13:40:00|10890.5|10888.5|10893.6|10891.6|10893.6|10891.6|10889.7|10887.7|3859
1663595100000|2022-09-19 13:45:00|10894.4|10892.4|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|3615
1663595400000|2022-09-19 13:50:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892|10890|3168
1663595700000|2022-09-19 13:55:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|2230
1663596000000|2022-09-19 14:00:00|10892|10890|10889.7|10887.7|10894.4|10892.4|10889.7|10887.7|3284
1663596300000|2022-09-19 14:05:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10889.7|10887.7|2011
1663596600000|2022-09-19 14:10:00|10892.8|10890.8|10891.2|10889.2|10895.1|10893.1|10891.2|10889.2|1765
1663596900000|2022-09-19 14:15:00|10890.5|10888.5|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|2286
1663597200000|2022-09-19 14:20:00|10892|10890|10890.5|10888.5|10892|10890|10888.9|10886.9|1943
1663597500000|2022-09-19 14:25:00|10889.7|10887.7|10893.6|10891.6|10894.4|10892.4|10889.7|10887.7|3284
1663597800000|2022-09-19 14:30:00|10892.8|10890.8|10896.7|10894.7|10896.7|10894.7|10892.8|10890.8|4276
1663598100000|2022-09-19 14:35:00|10895.9|10893.9|10892.8|10890.8|10897.5|10895.5|10892.8|10890.8|3755
1663598400000|2022-09-19 14:40:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|3400
1663598700000|2022-09-19 14:45:00|10892|10890|10895.1|10893.1|10895.1|10893.1|10891.6|10889.6|2305
1663599000000|2022-09-19 14:50:00|10895.9|10893.9|10898.3|10896.3|10899|10897|10895.1|10893.1|2792
1663599300000|2022-09-19 14:55:00|10897.9|10895.9|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|1785
1663599600000|2022-09-19 15:00:00|10899|10897|10900.6|10898.6|10902.2|10900.2|10899|10897|2260
1663599900000|2022-09-19 15:05:00|10899.8|10897.8|10904.5|10902.5|10904.5|10902.5|10899.8|10897.8|1949
1663600200000|2022-09-19 15:10:00|10905.3|10903.3|10906.9|10904.9|10907.6|10905.6|10903.7|10901.7|3654
1663600500000|2022-09-19 15:15:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10904.5|10902.5|3069
1663600800000|2022-09-19 15:20:00|10908|10906|10906.1|10904.1|10909.2|10907.2|10903.7|10901.7|3172
1663601100000|2022-09-19 15:25:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10903.7|10901.7|1220
1663601400000|2022-09-19 15:30:00|10906.1|10904.1|10903|10901|10906.1|10904.1|10902.2|10900.2|1077
1663601700000|2022-09-19 15:35:00|10902.2|10900.2|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|1419
1663602000000|2022-09-19 15:40:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|1867
1663602300000|2022-09-19 15:45:00|10901.4|10899.4|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1492
1663602600000|2022-09-19 15:50:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|980
1663602900000|2022-09-19 15:55:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10897.9|10895.9|1055
1663603200000|2022-09-19 16:00:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|601
1663603500000|2022-09-19 16:05:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|1355
1663603800000|2022-09-19 16:10:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|1003
1663604100000|2022-09-19 16:15:00|10903.7|10901.7|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|1209
1663604400000|2022-09-19 16:20:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|875
1663604700000|2022-09-19 16:25:00|10906.5|10904.5|10907.6|10905.6|10908.4|10906.4|10906.5|10904.5|1958
1663605000000|2022-09-19 16:30:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1531
1663605300000|2022-09-19 16:35:00|10904.1|10902.1|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|900
1663605600000|2022-09-19 16:40:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|1192
1663605900000|2022-09-19 16:45:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|609
1663606200000|2022-09-19 16:50:00|10901.8|10899.8|10902.2|10900.2|10903|10901|10901.4|10899.4|676
1663606500000|2022-09-19 16:55:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10901.4|10899.4|524
1663606800000|2022-09-19 17:00:00|10901.4|10899.4|10905.3|10903.3|10905.3|10903.3|10901.4|10899.4|1044
1663607100000|2022-09-19 17:05:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|843
1663607400000|2022-09-19 17:10:00|10903.7|10901.7|10899.8|10897.8|10903.7|10901.7|10899.8|10897.8|2015
1663607700000|2022-09-19 17:15:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|888
1663608000000|2022-09-19 17:20:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|1561
1663608300000|2022-09-19 17:25:00|10899.8|10897.8|10903|10901|10903|10901|10899.8|10897.8|845
1663608600000|2022-09-19 17:30:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|386
1663608900000|2022-09-19 17:35:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|662
1663609200000|2022-09-19 17:40:00|10901.4|10899.4|10901|10899|10901.4|10899.4|10900.6|10898.6|1750
1663609500000|2022-09-19 17:45:00|10900.6|10898.6|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|872
1663609800000|2022-09-19 17:50:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|1592
1663610100000|2022-09-19 17:55:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|1156
1663610400000|2022-09-19 18:00:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|1713
1663610700000|2022-09-19 18:05:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|1728
1663611000000|2022-09-19 18:10:00|10898.3|10896.3|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|754
1663611300000|2022-09-19 18:15:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|977
1663611600000|2022-09-19 18:20:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|1017
1663611900000|2022-09-19 18:25:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|627
1663612200000|2022-09-19 18:30:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|819
1663612500000|2022-09-19 18:35:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|486
1663612800000|2022-09-19 18:40:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|861
1663613100000|2022-09-19 18:45:00|10896.7|10894.7|10899|10897|10899|10897|10896.7|10894.7|1101
1663613400000|2022-09-19 18:50:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1155
1663613700000|2022-09-19 18:55:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|2531
1663614000000|2022-09-19 19:00:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|11267
1663614300000|2022-09-19 19:05:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|1261
1663614600000|2022-09-19 19:10:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899|10897|2183
1663614900000|2022-09-19 19:15:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|3614
1663615200000|2022-09-19 19:20:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|1636
1663615500000|2022-09-19 19:25:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10898.3|10896.3|1456
1663615800000|2022-09-19 19:30:00|10898.3|10896.3|10898.3|10896.3|10900.6|10898.6|10897.5|10895.5|3930
1663616100000|2022-09-19 19:35:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|1196
1663616400000|2022-09-19 19:40:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|829
1663616700000|2022-09-19 19:45:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|1307
1663617000000|2022-09-19 19:50:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|1384
1663617300000|2022-09-19 19:55:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|2209
1663617600000|2022-09-19 20:00:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10898.3|10896.3|2271
1663617900000|2022-09-19 20:05:00|10899.4|10897.4|10900.6|10898.6|10900.6|10898.6|10899|10897|1052
1663618200000|2022-09-19 20:10:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|244
1663618500000|2022-09-19 20:15:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|1030
1663618800000|2022-09-19 20:20:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|688
1663619100000|2022-09-19 20:25:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|760
1663619400000|2022-09-19 20:30:00|||||||||561
1663619700000|2022-09-19 20:35:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|1507
1663620000000|2022-09-19 20:40:00|10899.4|10897.4|10899|10897|10899.4|10897.4|10899|10897|271
1663620300000|2022-09-19 20:45:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1066
1663620600000|2022-09-19 20:50:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|2024
1663620900000|2022-09-19 20:55:00|||||||||1049
1663624800000|2022-09-19 22:00:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10901.4|10899.4|201
1663625100000|2022-09-19 22:05:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|36
1663625400000|2022-09-19 22:10:00|||||||||13
1663625700000|2022-09-19 22:15:00|||||||||7
1663626000000|2022-09-19 22:20:00|10903|10901|10903|10901|10903|10901|10903|10901|11
1663626300000|2022-09-19 22:25:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|32
1663626600000|2022-09-19 22:30:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|403
1663626900000|2022-09-19 22:35:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|156
1663627200000|2022-09-19 22:40:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|132
1663627500000|2022-09-19 22:45:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|141
1663627800000|2022-09-19 22:50:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|40
1663628100000|2022-09-19 22:55:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|129
1663628400000|2022-09-19 23:00:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|139
1663628700000|2022-09-19 23:05:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|125
1663629000000|2022-09-19 23:10:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|199
1663629300000|2022-09-19 23:15:00|||||||||32
1663629600000|2022-09-19 23:20:00|||||||||27
1663629900000|2022-09-19 23:25:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|56
1663630200000|2022-09-19 23:30:00|10901.4|10899.4|10900.2|10898.2|10902.2|10900.2|10900.2|10898.2|544
1663630500000|2022-09-19 23:35:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|313
1663630800000|2022-09-19 23:40:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|102
1663631100000|2022-09-19 23:45:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|298
1663631400000|2022-09-19 23:50:00|10899|10897|10899|10897|10899|10897|10899|10897|74
1663631700000|2022-09-19 23:55:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|128
1663632000000|2022-09-20 00:00:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|854
1663632300000|2022-09-20 00:05:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10902.2|10900.2|171
1663632600000|2022-09-20 00:10:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|103
1663632900000|2022-09-20 00:15:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|180
1663633200000|2022-09-20 00:20:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|187
1663633500000|2022-09-20 00:25:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|124
1663633800000|2022-09-20 00:30:00|10903|10901|10903|10901|10905.3|10903.3|10903|10901|205
1663634100000|2022-09-20 00:35:00|10902.6|10900.6|10901.4|10899.4|10902.6|10900.6|10900.6|10898.6|351
1663634400000|2022-09-20 00:40:00|10901.8|10899.8|10903|10901|10903|10901|10901.4|10899.4|313
1663634700000|2022-09-20 00:45:00|10902.6|10900.6|10903|10901|10903.7|10901.7|10902.6|10900.6|188
1663635000000|2022-09-20 00:50:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|75
1663635300000|2022-09-20 00:55:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|87
1663635600000|2022-09-20 01:00:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|147
1663635900000|2022-09-20 01:05:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|187
1663636200000|2022-09-20 01:10:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|218
1663636500000|2022-09-20 01:15:00|10904.9|10902.9|10905.3|10903.3|10906.9|10904.9|10904.9|10902.9|499
1663636800000|2022-09-20 01:20:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|289
1663637100000|2022-09-20 01:25:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10903|10901|234
1663637400000|2022-09-20 01:30:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|137
1663637700000|2022-09-20 01:35:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|160
1663638000000|2022-09-20 01:40:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|222
1663638300000|2022-09-20 01:45:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|269
1663638600000|2022-09-20 01:50:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10903|10901|70
1663638900000|2022-09-20 01:55:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|8
1663639200000|2022-09-20 02:00:00|10902.6|10900.6|10902.2|10900.2|10902.6|10900.6|10902.2|10900.2|53
1663639500000|2022-09-20 02:05:00|10902.6|10900.6|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|115
1663639800000|2022-09-20 02:10:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|476
1663640100000|2022-09-20 02:15:00|||||||||34
1663640400000|2022-09-20 02:20:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|132
1663640700000|2022-09-20 02:25:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|80
1663641000000|2022-09-20 02:30:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|16
1663641300000|2022-09-20 02:35:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|43
1663641600000|2022-09-20 02:40:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|65
1663641900000|2022-09-20 02:45:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|39
1663642200000|2022-09-20 02:50:00|||||||||94
1663642500000|2022-09-20 02:55:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|96
1663642800000|2022-09-20 03:00:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|100
1663643100000|2022-09-20 03:05:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|169
1663643400000|2022-09-20 03:10:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|326
1663643700000|2022-09-20 03:15:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|345
1663644000000|2022-09-20 03:20:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|144
1663644300000|2022-09-20 03:25:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|173
1663644600000|2022-09-20 03:30:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|13
1663644900000|2022-09-20 03:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|50
1663645200000|2022-09-20 03:40:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|100
1663645500000|2022-09-20 03:45:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|130
1663645800000|2022-09-20 03:50:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|237
1663646100000|2022-09-20 03:55:00|||||||||50
1663646400000|2022-09-20 04:00:00|10908.4|10906.4|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|362
1663646700000|2022-09-20 04:05:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|116
1663647000000|2022-09-20 04:10:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|542
1663647300000|2022-09-20 04:15:00|10904.1|10902.1|10903.7|10901.7|10904.1|10902.1|10903.7|10901.7|53
1663647600000|2022-09-20 04:20:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|193
1663647900000|2022-09-20 04:25:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|97
1663648200000|2022-09-20 04:30:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.3|10901.3|310
1663648500000|2022-09-20 04:35:00|10903.3|10901.3|10903.3|10901.3|10903.7|10901.7|10903.3|10901.3|17
1663648800000|2022-09-20 04:40:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.3|10901.3|9
1663649100000|2022-09-20 04:45:00|10904.1|10902.1|10903|10901|10904.5|10902.5|10903|10901|243
1663649400000|2022-09-20 04:50:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10903|10901|52
1663649700000|2022-09-20 04:55:00|10902.6|10900.6|10903|10901|10903|10901|10902.2|10900.2|18
1663650000000|2022-09-20 05:00:00|10902.6|10900.6|10902.2|10900.2|10902.6|10900.6|10902.2|10900.2|69
1663650300000|2022-09-20 05:05:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|73
1663650600000|2022-09-20 05:10:00|10902.6|10900.6|10903|10901|10903|10901|10902.2|10900.2|156
1663650900000|2022-09-20 05:15:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|83
1663651200000|2022-09-20 05:20:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|117
1663651500000|2022-09-20 05:25:00|10903|10901|10903|10901|10903.7|10901.7|10902.6|10900.6|453
1663651800000|2022-09-20 05:30:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|140
1663652100000|2022-09-20 05:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|138
1663652400000|2022-09-20 05:40:00|10904.1|10902.1|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|429
1663652700000|2022-09-20 05:45:00|10904.9|10902.9|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|565
1663653000000|2022-09-20 05:50:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|303
1663653300000|2022-09-20 05:55:00|10902.6|10900.6|10903|10901|10903|10901|10902.6|10900.6|119
1663653600000|2022-09-20 06:00:00|10903.7|10901.7|10898.3|10896.3|10903.7|10901.7|10898.3|10896.3|1131
1663653900000|2022-09-20 06:05:00|10899|10897|10897.5|10895.5|10899|10897|10895.5|10893.5|1446
1663654200000|2022-09-20 06:10:00|10896.7|10894.7|10899|10897|10899|10897|10895.9|10893.9|452
1663654500000|2022-09-20 06:15:00|10898.3|10896.3|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|717
1663654800000|2022-09-20 06:20:00|10900.6|10898.6|10902.2|10900.2|10903.7|10901.7|10899.8|10897.8|534
1663655100000|2022-09-20 06:25:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|672
1663655400000|2022-09-20 06:30:00|10902.6|10900.6|10900.6|10898.6|10903.7|10901.7|10900.6|10898.6|1572
1663655700000|2022-09-20 06:35:00|10900.2|10898.2|10902.2|10900.2|10903|10901|10899|10897|1697
1663656000000|2022-09-20 06:40:00|10901.4|10899.4|10900.6|10898.6|10903|10901|10899.8|10897.8|1338
1663656300000|2022-09-20 06:45:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10898.3|10896.3|872
1663656600000|2022-09-20 06:50:00|10899.8|10897.8|10901.4|10899.4|10903|10901|10899.8|10897.8|652
1663656900000|2022-09-20 06:55:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|392
1663657200000|2022-09-20 07:00:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10898.3|10896.3|1115
1663657500000|2022-09-20 07:05:00|10901|10899|10902.2|10900.2|10903.7|10901.7|10900.6|10898.6|739
1663657800000|2022-09-20 07:10:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|758
1663658100000|2022-09-20 07:15:00|10902.2|10900.2|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|707
1663658400000|2022-09-20 07:20:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|610
1663658700000|2022-09-20 07:25:00|10903|10901|10904.5|10902.5|10905.3|10903.3|10903|10901|868
1663659000000|2022-09-20 07:30:00|10903.7|10901.7|10898.3|10896.3|10904.5|10902.5|10897.5|10895.5|1446
1663659300000|2022-09-20 07:35:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|1383
1663659600000|2022-09-20 07:40:00|10896.7|10894.7|10893.6|10891.6|10897.5|10895.5|10892.8|10890.8|1420
1663659900000|2022-09-20 07:45:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|738
1663660200000|2022-09-20 07:50:00|10894|10892|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|926
1663660500000|2022-09-20 07:55:00|10893.6|10891.6|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|597
1663660800000|2022-09-20 08:00:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|802
1663661100000|2022-09-20 08:05:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|965
1663661400000|2022-09-20 08:10:00|10895.1|10893.1|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|733
1663661700000|2022-09-20 08:15:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1143
1663662000000|2022-09-20 08:20:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10890.5|10888.5|1204
1663662300000|2022-09-20 08:25:00|10891.6|10889.6|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|1890
1663662600000|2022-09-20 08:30:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10888.1|10886.1|1586
1663662900000|2022-09-20 08:35:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|520
1663663200000|2022-09-20 08:40:00|10892.4|10890.4|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|718
1663663500000|2022-09-20 08:45:00|10890.8|10888.8|10889.7|10887.7|10891.2|10889.2|10888.1|10886.1|941
1663663800000|2022-09-20 08:50:00|10888.9|10886.9|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|378
1663664100000|2022-09-20 08:55:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10886.5|10884.5|960
1663664400000|2022-09-20 09:00:00|10887.7|10885.7|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|727
1663664700000|2022-09-20 09:05:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|4342
1663665000000|2022-09-20 09:10:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|1036
1663665300000|2022-09-20 09:15:00|10886.5|10884.5|10882.6|10880.6|10886.5|10884.5|10881.9|10879.9|1481
1663665600000|2022-09-20 09:20:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|486
1663665900000|2022-09-20 09:25:00|10882.6|10880.6|10879.9|10877.9|10882.6|10880.6|10877.2|10875.2|1541
1663666200000|2022-09-20 09:30:00|10880.3|10878.3|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|1480
1663666500000|2022-09-20 09:35:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|1382
1663666800000|2022-09-20 09:40:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10881.5|10879.5|753
1663667100000|2022-09-20 09:45:00|10883.4|10881.4|10881.1|10879.1|10884.2|10882.2|10879.5|10877.5|1404
1663667400000|2022-09-20 09:50:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|2549
1663667700000|2022-09-20 09:55:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|955
1663668000000|2022-09-20 10:00:00|10883|10881|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|1272
1663668300000|2022-09-20 10:05:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|963
1663668600000|2022-09-20 10:10:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|509
1663668900000|2022-09-20 10:15:00|10880.7|10878.7|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|869
1663669200000|2022-09-20 10:20:00|10879.9|10877.9|10881.1|10879.1|10881.1|10879.1|10878.7|10876.7|656
1663669500000|2022-09-20 10:25:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|958
1663669800000|2022-09-20 10:30:00|10880.7|10878.7|10879.5|10877.5|10881.9|10879.9|10878.7|10876.7|1203
1663670100000|2022-09-20 10:35:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|666
1663670400000|2022-09-20 10:40:00|10879.9|10877.9|10881.9|10879.9|10882.6|10880.6|10879.5|10877.5|632
1663670700000|2022-09-20 10:45:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|686
1663671000000|2022-09-20 10:50:00|10880.3|10878.3|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|1213
1663671300000|2022-09-20 10:55:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|535
1663671600000|2022-09-20 11:00:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|1813
1663671900000|2022-09-20 11:05:00|10882.6|10880.6|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|2424
1663672200000|2022-09-20 11:10:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10878|10876|4726
1663672500000|2022-09-20 11:15:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|1244
1663672800000|2022-09-20 11:20:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|2043
1663673100000|2022-09-20 11:25:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1629
1663673400000|2022-09-20 11:30:00|10882.6|10880.6|10885|10883|10885|10883|10882.6|10880.6|954
1663673700000|2022-09-20 11:35:00|10884.2|10882.2|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|1363
1663674000000|2022-09-20 11:40:00|10883.4|10881.4|10878.7|10876.7|10883.4|10881.4|10878.7|10876.7|1967
1663674300000|2022-09-20 11:45:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878|10876|2202
1663674600000|2022-09-20 11:50:00|10879.5|10877.5|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|785
1663674900000|2022-09-20 11:55:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|1014
1663675200000|2022-09-20 12:00:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|835
1663675500000|2022-09-20 12:05:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|1285
1663675800000|2022-09-20 12:10:00|10882.6|10880.6|10885.8|10883.8|10885.8|10883.8|10881.9|10879.9|1821
1663676100000|2022-09-20 12:15:00|10885|10883|10881.9|10879.9|10886.5|10884.5|10881.1|10879.1|4337
1663676400000|2022-09-20 12:20:00|10880.3|10878.3|10877.2|10875.2|10881.9|10879.9|10876.4|10874.4|4471
1663676700000|2022-09-20 12:25:00|10878|10876|10875.6|10873.6|10878|10876|10874|10872|4574
1663677000000|2022-09-20 12:30:00|10876.4|10874.4|10878|10876|10881.9|10879.9|10876.4|10874.4|5652
1663677300000|2022-09-20 12:35:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10874.8|10872.8|3910
1663677600000|2022-09-20 12:40:00|10878|10876|10881.9|10879.9|10882.6|10880.6|10877.2|10875.2|3351
1663677900000|2022-09-20 12:45:00|10882.3|10880.3|10881.9|10879.9|10885.4|10883.4|10880.3|10878.3|3259
1663678200000|2022-09-20 12:50:00|10881.1|10879.1|10881.9|10879.9|10884.2|10882.2|10880.3|10878.3|2358
1663678500000|2022-09-20 12:55:00|10882.6|10880.6|10880.3|10878.3|10882.6|10880.6|10878|10876|3188
1663678800000|2022-09-20 13:00:00|10881.1|10879.1|10879.5|10877.5|10881.9|10879.9|10878|10876|5128
1663679100000|2022-09-20 13:05:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10874.8|10872.8|3788
1663679400000|2022-09-20 13:10:00|10877.6|10875.6|10874.8|10872.8|10878|10876|10874|10872|2939
1663679700000|2022-09-20 13:15:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10872.5|10870.5|8234
1663680000000|2022-09-20 13:20:00|10874|10872|10872.5|10870.5|10875.6|10873.6|10871.7|10869.7|4034
1663680300000|2022-09-20 13:25:00|10873.3|10871.3|10872.1|10870.1|10873.3|10871.3|10871.7|10869.7|3360
1663680600000|2022-09-20 13:30:00|10871.7|10869.7|10871.7|10869.7|10874|10872|10870.9|10868.9|4470
1663680900000|2022-09-20 13:35:00|10872.5|10870.5|10870.1|10868.1|10873.3|10871.3|10870.1|10868.1|3709
1663681200000|2022-09-20 13:40:00|10870.9|10868.9|10873.3|10871.3|10874|10872|10870.1|10868.1|4854
1663681500000|2022-09-20 13:45:00|10872.5|10870.5|10875.6|10873.6|10875.6|10873.6|10870.9|10868.9|1880
1663681800000|2022-09-20 13:50:00|10875.2|10873.2|10871.7|10869.7|10875.6|10873.6|10870.1|10868.1|1925
1663682100000|2022-09-20 13:55:00|10872.5|10870.5|10874.8|10872.8|10875.6|10873.6|10870.9|10868.9|3175
1663682400000|2022-09-20 14:00:00|10875.6|10873.6|10878.7|10876.7|10878.7|10876.7|10874.8|10872.8|4059
1663682700000|2022-09-20 14:05:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|3350
1663683000000|2022-09-20 14:10:00|10878|10876|10877.2|10875.2|10880.7|10878.7|10877.2|10875.2|1980
1663683300000|2022-09-20 14:15:00|10876.4|10874.4|10874|10872|10877.2|10875.2|10872.5|10870.5|3884
1663683600000|2022-09-20 14:20:00|10873.3|10871.3|10874.8|10872.8|10877.2|10875.2|10871.7|10869.7|4198
1663683900000|2022-09-20 14:25:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|6953
1663684200000|2022-09-20 14:30:00|10875.6|10873.6|10871.7|10869.7|10875.6|10873.6|10869.4|10867.4|4753
1663684500000|2022-09-20 14:35:00|10870.9|10868.9|10869.4|10867.4|10872.1|10870.1|10868.6|10866.6|2795
1663684800000|2022-09-20 14:40:00|10869|10867|10867.8|10865.8|10869.8|10867.8|10866.2|10864.2|3683
1663685100000|2022-09-20 14:45:00|10867|10865|10863.9|10861.9|10867|10865|10862.3|10860.3|6448
1663685400000|2022-09-20 14:50:00|10864.7|10862.7|10868.6|10866.6|10868.6|10866.6|10863.9|10861.9|3874
1663685700000|2022-09-20 14:55:00|10868.2|10866.2|10870.9|10868.9|10871.7|10869.7|10867|10865|2784
1663686000000|2022-09-20 15:00:00|10871.3|10869.3|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|1964
1663686300000|2022-09-20 15:05:00|10868.6|10866.6|10869.8|10867.8|10870.1|10868.1|10867.8|10865.8|1976
1663686600000|2022-09-20 15:10:00|10870.1|10868.1|10870.1|10868.1|10871.3|10869.3|10868.6|10866.6|1495
1663686900000|2022-09-20 15:15:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|1706
1663687200000|2022-09-20 15:20:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1404
1663687500000|2022-09-20 15:25:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|3067
1663687800000|2022-09-20 15:30:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|2657
1663688100000|2022-09-20 15:35:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|3662
1663688400000|2022-09-20 15:40:00|10871.7|10869.7|10874|10872|10874.8|10872.8|10871.7|10869.7|2553
1663688700000|2022-09-20 15:45:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10873.3|10871.3|2326
1663689000000|2022-09-20 15:50:00|10873.3|10871.3|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|1859
1663689300000|2022-09-20 15:55:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876|10874|3269
1663689600000|2022-09-20 16:00:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|2200
1663689900000|2022-09-20 16:05:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|2453
1663690200000|2022-09-20 16:10:00|10875.6|10873.6|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1922
1663690500000|2022-09-20 16:15:00|10874.8|10872.8|10872.5|10870.5|10874.8|10872.8|10871.7|10869.7|1445
1663690800000|2022-09-20 16:20:00|10872.9|10870.9|10876.4|10874.4|10876.4|10874.4|10872.9|10870.9|1541
1663691100000|2022-09-20 16:25:00|10876.8|10874.8|10878|10876|10878|10876|10875.6|10873.6|1156
1663691400000|2022-09-20 16:30:00|10877.2|10875.2|10876.4|10874.4|10879.5|10877.5|10875.6|10873.6|1895
1663691700000|2022-09-20 16:35:00|10875.6|10873.6|10876.4|10874.4|10878|10876|10875.6|10873.6|1928
1663692000000|2022-09-20 16:40:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|505
1663692300000|2022-09-20 16:45:00|10875.6|10873.6|10879.5|10877.5|10880.3|10878.3|10875.6|10873.6|1541
1663692600000|2022-09-20 16:50:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10878|10876|3612
1663692900000|2022-09-20 16:55:00|10879.5|10877.5|10879.9|10877.9|10881.1|10879.1|10878.7|10876.7|2070
1663693200000|2022-09-20 17:00:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10879.5|10877.5|1144
1663693500000|2022-09-20 17:05:00|10882.6|10880.6|10886.2|10884.2|10886.5|10884.5|10882.6|10880.6|4133
1663693800000|2022-09-20 17:10:00|10885.8|10883.8|10881.1|10879.1|10886.5|10884.5|10881.1|10879.1|2275
1663694100000|2022-09-20 17:15:00|10881.9|10879.9|10883.8|10881.8|10885|10883|10881.1|10879.1|2669
1663694400000|2022-09-20 17:20:00|10883.4|10881.4|10881.1|10879.1|10883.8|10881.8|10879.5|10877.5|2345
1663694700000|2022-09-20 17:25:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1165
1663695000000|2022-09-20 17:30:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|2859
1663695300000|2022-09-20 17:35:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|929
1663695600000|2022-09-20 17:40:00|10881.1|10879.1|10881.1|10879.1|10883.4|10881.4|10881.1|10879.1|1880
1663695900000|2022-09-20 17:45:00|10881.5|10879.5|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|2434
1663696200000|2022-09-20 17:50:00|10883.4|10881.4|10883.4|10881.4|10885|10883|10882.6|10880.6|2341
1663696500000|2022-09-20 17:55:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|2955
1663696800000|2022-09-20 18:00:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|1232
1663697100000|2022-09-20 18:05:00|10883.8|10881.8|10882.6|10880.6|10883.8|10881.8|10881.9|10879.9|2131
1663697400000|2022-09-20 18:10:00|10882.3|10880.3|10879.5|10877.5|10882.6|10880.6|10879.5|10877.5|1702
1663697700000|2022-09-20 18:15:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|3709
1663698000000|2022-09-20 18:20:00|10878|10876|10878.3|10876.3|10879.5|10877.5|10878|10876|1609
1663698300000|2022-09-20 18:25:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|1307
1663698600000|2022-09-20 18:30:00|10878|10876|10874.8|10872.8|10878.7|10876.7|10874.8|10872.8|2283
1663698900000|2022-09-20 18:35:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10874|10872|2694
1663699200000|2022-09-20 18:40:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|3267
1663699500000|2022-09-20 18:45:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|2473
1663699800000|2022-09-20 18:50:00|10873.7|10871.7|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|1768
1663700100000|2022-09-20 18:55:00|10875.2|10873.2|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|2302
1663700400000|2022-09-20 19:00:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|10596
1663700700000|2022-09-20 19:05:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10869.4|10867.4|2284
1663701000000|2022-09-20 19:10:00|10872.1|10870.1|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|2317
1663701300000|2022-09-20 19:15:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1763
1663701600000|2022-09-20 19:20:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|2306
1663701900000|2022-09-20 19:25:00|10872.5|10870.5|10872.5|10870.5|10872.9|10870.9|10871.7|10869.7|1814
1663702200000|2022-09-20 19:30:00|10872.9|10870.9|10874|10872|10874|10872|10872.5|10870.5|1888
1663702500000|2022-09-20 19:35:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|1579
1663702800000|2022-09-20 19:40:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|1100
1663703100000|2022-09-20 19:45:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|2315
1663703400000|2022-09-20 19:50:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|2123
1663703700000|2022-09-20 19:55:00|10870.9|10868.9|10874|10872|10874|10872|10870.1|10868.1|2715
1663704000000|2022-09-20 20:00:00|10874.8|10872.8|10878|10876|10878.7|10876.7|10874|10872|4866
1663704300000|2022-09-20 20:05:00|10878.7|10876.7|10881.1|10879.1|10881.1|10879.1|10878|10876|3348
1663704600000|2022-09-20 20:10:00|10880.3|10878.3|10879.5|10877.5|10882.6|10880.6|10879.5|10877.5|2023
1663704900000|2022-09-20 20:15:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|402
1663705200000|2022-09-20 20:20:00|10880.7|10878.7|10880.3|10878.3|10880.7|10878.7|10880.3|10878.3|329
1663705500000|2022-09-20 20:25:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|1182
1663705800000|2022-09-20 20:30:00|10879.5|10877.5|10876.4|10874.4|10879.5|10877.5|10876.4|10874.4|869
1663706100000|2022-09-20 20:35:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|953
1663706400000|2022-09-20 20:40:00|10874|10872|10872.5|10870.5|10874|10872|10871.7|10869.7|1261
1663706700000|2022-09-20 20:45:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1181
1663707000000|2022-09-20 20:50:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.3|10869.3|796
1663707300000|2022-09-20 20:55:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1657
1663711200000|2022-09-20 22:00:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|486
1663711500000|2022-09-20 22:05:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|126
1663711800000|2022-09-20 22:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|54
1663712100000|2022-09-20 22:15:00|10875.2|10873.2|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|15
1663712400000|2022-09-20 22:20:00|||||||||9
1663712700000|2022-09-20 22:25:00|||||||||3
1663713000000|2022-09-20 22:30:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|521
1663713300000|2022-09-20 22:35:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|56
1663713600000|2022-09-20 22:40:00|||||||||202
1663713900000|2022-09-20 22:45:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|63
1663714200000|2022-09-20 22:50:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|114
1663714500000|2022-09-20 22:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|28
1663714800000|2022-09-20 23:00:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|198
1663715100000|2022-09-20 23:05:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|336
1663715400000|2022-09-20 23:10:00|10875.6|10873.6|10875.6|10873.6|10876|10874|10875.6|10873.6|344
1663715700000|2022-09-20 23:15:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|33
1663716000000|2022-09-20 23:20:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|72
1663716300000|2022-09-20 23:25:00|||||||||24
1663716600000|2022-09-20 23:30:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|215
1663716900000|2022-09-20 23:35:00|10877.2|10875.2|10880.3|10878.3|10880.3|10878.3|10877.2|10875.2|306
1663717200000|2022-09-20 23:40:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|58
1663717500000|2022-09-20 23:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|125
1663717800000|2022-09-20 23:50:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|73
1663718100000|2022-09-20 23:55:00|10878|10876|10878|10876|10878|10876|10878|10876|128
1663718400000|2022-09-21 00:00:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878|10876|281
1663718700000|2022-09-21 00:05:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10877.2|10875.2|185
1663719000000|2022-09-21 00:10:00|10878.7|10876.7|10878.7|10876.7|10881.1|10879.1|10878|10876|421
1663719300000|2022-09-21 00:15:00|10878|10876|10877.2|10875.2|10878|10876|10875.6|10873.6|375
1663719600000|2022-09-21 00:20:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|143
1663719900000|2022-09-21 00:25:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|174
1663720200000|2022-09-21 00:30:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|142
1663720500000|2022-09-21 00:35:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|289
1663720800000|2022-09-21 00:40:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|339
1663721100000|2022-09-21 00:45:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|240
1663721400000|2022-09-21 00:50:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10876.4|10874.4|316
1663721700000|2022-09-21 00:55:00|10878.7|10876.7|10878.7|10876.7|10879.1|10877.1|10878|10876|408
1663722000000|2022-09-21 01:00:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|154
1663722300000|2022-09-21 01:05:00|10878.3|10876.3|10879.5|10877.5|10879.5|10877.5|10878|10876|121
1663722600000|2022-09-21 01:10:00|10880.3|10878.3|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|757
1663722900000|2022-09-21 01:15:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|185
1663723200000|2022-09-21 01:20:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|124
1663723500000|2022-09-21 01:25:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|208
1663723800000|2022-09-21 01:30:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|74
1663724100000|2022-09-21 01:35:00|10882.3|10880.3|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|461
1663724400000|2022-09-21 01:40:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|219
1663724700000|2022-09-21 01:45:00|||||||||108
1663725000000|2022-09-21 01:50:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|122
1663725300000|2022-09-21 01:55:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|119
1663725600000|2022-09-21 02:00:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|277
1663725900000|2022-09-21 02:05:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|482
1663726200000|2022-09-21 02:10:00|10883|10881|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|62
1663726500000|2022-09-21 02:15:00|||||||||28
1663726800000|2022-09-21 02:20:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|216
1663727100000|2022-09-21 02:25:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|416
1663727400000|2022-09-21 02:30:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|165
1663727700000|2022-09-21 02:35:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|106
1663728000000|2022-09-21 02:40:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|157
1663728300000|2022-09-21 02:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|56
1663728600000|2022-09-21 02:50:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|100
1663728900000|2022-09-21 02:55:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.7|10878.7|87
1663729200000|2022-09-21 03:00:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|107
1663729500000|2022-09-21 03:05:00|10879.1|10877.1|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|157
1663729800000|2022-09-21 03:10:00|10878|10876|10878|10876|10878|10876|10878|10876|27
1663730100000|2022-09-21 03:15:00|10878.3|10876.3|10878|10876|10878.3|10876.3|10878|10876|68
1663730400000|2022-09-21 03:20:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|141
1663730700000|2022-09-21 03:25:00|10876.8|10874.8|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|64
1663731000000|2022-09-21 03:30:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|197
1663731300000|2022-09-21 03:35:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|134
1663731600000|2022-09-21 03:40:00|||||||||103
1663731900000|2022-09-21 03:45:00|||||||||32
1663732200000|2022-09-21 03:50:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10876|10874|110
1663732500000|2022-09-21 03:55:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|23
1663732800000|2022-09-21 04:00:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|25
1663733100000|2022-09-21 04:05:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|214
1663733400000|2022-09-21 04:10:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|549
1663733700000|2022-09-21 04:15:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|227
1663734000000|2022-09-21 04:20:00|||||||||38
1663734300000|2022-09-21 04:25:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|173
1663734600000|2022-09-21 04:30:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|85
1663734900000|2022-09-21 04:35:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|211
1663735200000|2022-09-21 04:40:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|101
1663735500000|2022-09-21 04:45:00|10877.2|10875.2|10878|10876|10878|10876|10876.8|10874.8|20
1663735800000|2022-09-21 04:50:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|141
1663736100000|2022-09-21 04:55:00|||||||||40
1663736400000|2022-09-21 05:00:00|10877.6|10875.6|10878.7|10876.7|10878.7|10876.7|10877.6|10875.6|117
1663736700000|2022-09-21 05:05:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|115
1663737000000|2022-09-21 05:10:00|||||||||29
1663737300000|2022-09-21 05:15:00|10878.3|10876.3|10878.3|10876.3|10878.3|10876.3|10878|10876|80
1663737600000|2022-09-21 05:20:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|67
1663737900000|2022-09-21 05:25:00|||||||||40
1663738200000|2022-09-21 05:30:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|21
1663738500000|2022-09-21 05:35:00|||||||||60
1663738800000|2022-09-21 05:40:00|10878.7|10876.7|10881.1|10879.1|10881.1|10879.1|10878.7|10876.7|319
1663739100000|2022-09-21 05:45:00|10880.7|10878.7|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|150
1663739400000|2022-09-21 05:50:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|258
1663739700000|2022-09-21 05:55:00|10881.9|10879.9|10886.2|10884.2|10886.5|10884.5|10881.9|10879.9|1169
1663740000000|2022-09-21 06:00:00|10885.8|10883.8|10887.3|10885.3|10890.5|10888.5|10885|10883|3520
1663740300000|2022-09-21 06:05:00|10886.5|10884.5|10883.4|10881.4|10888.1|10886.1|10882.6|10880.6|1387
1663740600000|2022-09-21 06:10:00|10883.8|10881.8|10886.9|10884.9|10888.1|10886.1|10883.4|10881.4|1041
1663740900000|2022-09-21 06:15:00|10887.3|10885.3|10892|10890|10892.8|10890.8|10885.8|10883.8|1345
1663741200000|2022-09-21 06:20:00|10892.8|10890.8|10896.3|10894.3|10898.3|10896.3|10891.2|10889.2|2936
1663741500000|2022-09-21 06:25:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10892.8|10890.8|2839
1663741800000|2022-09-21 06:30:00|10896.7|10894.7|10896.7|10894.7|10899|10897|10895.9|10893.9|2292
1663742100000|2022-09-21 06:35:00|10898.3|10896.3|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|6797
1663742400000|2022-09-21 06:40:00|10896.7|10894.7|10893.6|10891.6|10898.3|10896.3|10893.2|10891.2|1711
1663742700000|2022-09-21 06:45:00|10892.8|10890.8|10884.2|10882.2|10893.6|10891.6|10883.4|10881.4|2817
1663743000000|2022-09-21 06:50:00|10885|10883|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|991
1663743300000|2022-09-21 06:55:00|10884.2|10882.2|10885|10883|10885|10883|10881.9|10879.9|1527
1663743600000|2022-09-21 07:00:00|10884.2|10882.2|10888.9|10886.9|10890.5|10888.5|10882.6|10880.6|2166
1663743900000|2022-09-21 07:05:00|10889.7|10887.7|10890.5|10888.5|10892.8|10890.8|10888.9|10886.9|1332
1663744200000|2022-09-21 07:10:00|10891.2|10889.2|10891.2|10889.2|10892.8|10890.8|10889.7|10887.7|1501
1663744500000|2022-09-21 07:15:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|1240
1663744800000|2022-09-21 07:20:00|10892|10890|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|1263
1663745100000|2022-09-21 07:25:00|10892.4|10890.4|10895.9|10893.9|10897.1|10895.1|10892.4|10890.4|3066
1663745400000|2022-09-21 07:30:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10893.6|10891.6|1002
1663745700000|2022-09-21 07:35:00|10893.6|10891.6|10892|10890|10894.8|10892.8|10891.2|10889.2|2913
1663746000000|2022-09-21 07:40:00|10891.2|10889.2|10888.9|10886.9|10892|10890|10888.9|10886.9|2253
1663746300000|2022-09-21 07:45:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|1117
1663746600000|2022-09-21 07:50:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10889.7|10887.7|1246
1663746900000|2022-09-21 07:55:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|871
1663747200000|2022-09-21 08:00:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|1029
1663747500000|2022-09-21 08:05:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|601
1663747800000|2022-09-21 08:10:00|10889.7|10887.7|10892.8|10890.8|10894.4|10892.4|10888.9|10886.9|2169
1663748100000|2022-09-21 08:15:00|10892|10890|10891.2|10889.2|10892|10890|10889.7|10887.7|942
1663748400000|2022-09-21 08:20:00|10892|10890|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|2140
1663748700000|2022-09-21 08:25:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10891.2|10889.2|1792
1663749000000|2022-09-21 08:30:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10891.2|10889.2|658
1663749300000|2022-09-21 08:35:00|10892.4|10890.4|10892|10890|10892.8|10890.8|10892|10890|5972
1663749600000|2022-09-21 08:40:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|554
1663749900000|2022-09-21 08:45:00|10890.5|10888.5|10894.4|10892.4|10894.4|10892.4|10890.5|10888.5|825
1663750200000|2022-09-21 08:50:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|527
1663750500000|2022-09-21 08:55:00|10895.1|10893.1|10892|10890|10895.1|10893.1|10891.2|10889.2|965
1663750800000|2022-09-21 09:00:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|749
1663751100000|2022-09-21 09:05:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10889.7|10887.7|617
1663751400000|2022-09-21 09:10:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1120
1663751700000|2022-09-21 09:15:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|663
1663752000000|2022-09-21 09:20:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|353
1663752300000|2022-09-21 09:25:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|1449
1663752600000|2022-09-21 09:30:00|10887.7|10885.7|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|486
1663752900000|2022-09-21 09:35:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|373
1663753200000|2022-09-21 09:40:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|1134
1663753500000|2022-09-21 09:45:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|180
1663753800000|2022-09-21 09:50:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|611
1663754100000|2022-09-21 09:55:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|193
1663754400000|2022-09-21 10:00:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|182
1663754700000|2022-09-21 10:05:00|10888.9|10886.9|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|376
1663755000000|2022-09-21 10:10:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|234
1663755300000|2022-09-21 10:15:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|1082
1663755600000|2022-09-21 10:20:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|598
1663755900000|2022-09-21 10:25:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|586
1663756200000|2022-09-21 10:30:00|10885|10883|10883.4|10881.4|10886.5|10884.5|10881.9|10879.9|886
1663756500000|2022-09-21 10:35:00|10883|10881|10884.2|10882.2|10887.3|10885.3|10882.6|10880.6|936
1663756800000|2022-09-21 10:40:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|835
1663757100000|2022-09-21 10:45:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|646
1663757400000|2022-09-21 10:50:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|664
1663757700000|2022-09-21 10:55:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|697
1663758000000|2022-09-21 11:00:00|10881.9|10879.9|10879.5|10877.5|10883.4|10881.4|10879.5|10877.5|1044
1663758300000|2022-09-21 11:05:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10876.4|10874.4|1736
1663758600000|2022-09-21 11:10:00|10878.7|10876.7|10878.7|10876.7|10881.1|10879.1|10878.7|10876.7|984
1663758900000|2022-09-21 11:15:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1316
1663759200000|2022-09-21 11:20:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|569
1663759500000|2022-09-21 11:25:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|776
1663759800000|2022-09-21 11:30:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|1076
1663760100000|2022-09-21 11:35:00|10879.5|10877.5|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|802
1663760400000|2022-09-21 11:40:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|1064
1663760700000|2022-09-21 11:45:00|10884.2|10882.2|10881.1|10879.1|10884.2|10882.2|10881.1|10879.1|1653
1663761000000|2022-09-21 11:50:00|10881.9|10879.9|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|690
1663761300000|2022-09-21 11:55:00|10883.4|10881.4|10885|10883|10885|10883|10881.9|10879.9|1916
1663761600000|2022-09-21 12:00:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|2444
1663761900000|2022-09-21 12:05:00|10885|10883|10885|10883|10886.5|10884.5|10883.4|10881.4|1540
1663762200000|2022-09-21 12:10:00|10884.2|10882.2|10888.1|10886.1|10888.9|10886.9|10884.2|10882.2|1392
1663762500000|2022-09-21 12:15:00|10888.9|10886.9|10886.5|10884.5|10889.7|10887.7|10885.8|10883.8|1369
1663762800000|2022-09-21 12:20:00|10885.8|10883.8|10888.9|10886.9|10888.9|10886.9|10883.4|10881.4|2443
1663763100000|2022-09-21 12:25:00|10888.5|10886.5|10885|10883|10888.9|10886.9|10885|10883|1739
1663763400000|2022-09-21 12:30:00|10884.2|10882.2|10881.9|10879.9|10884.2|10882.2|10880.3|10878.3|3358
1663763700000|2022-09-21 12:35:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10879.5|10877.5|2740
1663764000000|2022-09-21 12:40:00|10881.9|10879.9|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|2160
1663764300000|2022-09-21 12:45:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10878.3|10876.3|4437
1663764600000|2022-09-21 12:50:00|10881.1|10879.1|10881.1|10879.1|10882.6|10880.6|10879.5|10877.5|1474
1663764900000|2022-09-21 12:55:00|10880.7|10878.7|10880.3|10878.3|10882.6|10880.6|10879.5|10877.5|1428
1663765200000|2022-09-21 13:00:00|10881.1|10879.1|10876.8|10874.8|10881.9|10879.9|10876.4|10874.4|1327
1663765500000|2022-09-21 13:05:00|10877.2|10875.2|10878|10876|10878|10876|10873.7|10871.7|2656
1663765800000|2022-09-21 13:10:00|10877.2|10875.2|10874|10872|10878|10876|10874|10872|3209
1663766100000|2022-09-21 13:15:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874|10872|1459
1663766400000|2022-09-21 13:20:00|10875.2|10873.2|10877.2|10875.2|10878|10876|10874.8|10872.8|1124
1663766700000|2022-09-21 13:25:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10875.6|10873.6|1908
1663767000000|2022-09-21 13:30:00|10876.8|10874.8|10878.7|10876.7|10878.7|10876.7|10874.8|10872.8|1977
1663767300000|2022-09-21 13:35:00|10878.3|10876.3|10878.7|10876.7|10879.9|10877.9|10878|10876|4256
1663767600000|2022-09-21 13:40:00|10878|10876|10873.3|10871.3|10878.7|10876.7|10873.3|10871.3|2585
1663767900000|2022-09-21 13:45:00|10874|10872|10877.2|10875.2|10878|10876|10872.5|10870.5|3437
1663768200000|2022-09-21 13:50:00|10876.4|10874.4|10879.5|10877.5|10879.5|10877.5|10874.8|10872.8|2240
1663768500000|2022-09-21 13:55:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10877.2|10875.2|2593
1663768800000|2022-09-21 14:00:00|10877.6|10875.6|10880.3|10878.3|10881.1|10879.1|10877.2|10875.2|2398
1663769100000|2022-09-21 14:05:00|10881.1|10879.1|10878|10876|10881.1|10879.1|10877.2|10875.2|3854
1663769400000|2022-09-21 14:10:00|10878.7|10876.7|10878.7|10876.7|10879.1|10877.1|10876.4|10874.4|6891
1663769700000|2022-09-21 14:15:00|10879.5|10877.5|10878|10876|10881.1|10879.1|10878|10876|2496
1663770000000|2022-09-21 14:20:00|10878.7|10876.7|10873.3|10871.3|10878.7|10876.7|10873.3|10871.3|2806
1663770300000|2022-09-21 14:25:00|10872.5|10870.5|10868.6|10866.6|10873.3|10871.3|10868.6|10866.6|3172
1663770600000|2022-09-21 14:30:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10867|10865|5089
1663770900000|2022-09-21 14:35:00|10869.4|10867.4|10870.9|10868.9|10872.5|10870.5|10869.4|10867.4|2965
1663771200000|2022-09-21 14:40:00|10870.1|10868.1|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|1876
1663771500000|2022-09-21 14:45:00|10868.6|10866.6|10870.9|10868.9|10870.9|10868.9|10867|10865|3857
1663771800000|2022-09-21 14:50:00|10870.1|10868.1|10866.2|10864.2|10871.7|10869.7|10866.2|10864.2|2477
1663772100000|2022-09-21 14:55:00|10867|10865|10870.1|10868.1|10870.1|10868.1|10866.2|10864.2|2384
1663772400000|2022-09-21 15:00:00|10868.6|10866.6|10862.3|10860.3|10868.6|10866.6|10862.3|10860.3|5021
1663772700000|2022-09-21 15:05:00|10862.7|10860.7|10864.7|10862.7|10866.2|10864.2|10862.3|10860.3|3029
1663773000000|2022-09-21 15:10:00|10865.5|10863.5|10867|10865|10867|10865|10864.7|10862.7|2952
1663773300000|2022-09-21 15:15:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10865.5|10863.5|2806
1663773600000|2022-09-21 15:20:00|10867|10865|10865.5|10863.5|10867.8|10865.8|10864.7|10862.7|3030
1663773900000|2022-09-21 15:25:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10861.5|10859.5|5155
1663774200000|2022-09-21 15:30:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10861.5|10859.5|2367
1663774500000|2022-09-21 15:35:00|10863.9|10861.9|10861.5|10859.5|10864.7|10862.7|10860|10858|1903
1663774800000|2022-09-21 15:40:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10859.2|10857.2|2340
1663775100000|2022-09-21 15:45:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|1515
1663775400000|2022-09-21 15:50:00|10861.2|10859.2|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|3654
1663775700000|2022-09-21 15:55:00|10860|10858|10862.3|10860.3|10862.3|10860.3|10860|10858|1984
1663776000000|2022-09-21 16:00:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860|10858|1818
1663776300000|2022-09-21 16:05:00|10861.2|10859.2|10858.4|10856.4|10862.3|10860.3|10858.4|10856.4|1597
1663776600000|2022-09-21 16:10:00|10859.2|10857.2|10856.1|10854.1|10859.2|10857.2|10855.3|10853.3|1650
1663776900000|2022-09-21 16:15:00|10855.3|10853.3|10857.6|10855.6|10858.4|10856.4|10855.3|10853.3|1956
1663777200000|2022-09-21 16:20:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|5986
1663777500000|2022-09-21 16:25:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|2804
1663777800000|2022-09-21 16:30:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|1687
1663778100000|2022-09-21 16:35:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|2615
1663778400000|2022-09-21 16:40:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|2162
1663778700000|2022-09-21 16:45:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|3613
1663779000000|2022-09-21 16:50:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1597
1663779300000|2022-09-21 16:55:00|10855.3|10853.3|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|1964
1663779600000|2022-09-21 17:00:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853|10851|2428
1663779900000|2022-09-21 17:05:00|10854.5|10852.5|10857.6|10855.6|10857.6|10855.6|10853.7|10851.7|3093
1663780200000|2022-09-21 17:10:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|2734
1663780500000|2022-09-21 17:15:00|10858.8|10856.8|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|2364
1663780800000|2022-09-21 17:20:00|10856.9|10854.9|10860.8|10858.8|10860.8|10858.8|10856.1|10854.1|3957
1663781100000|2022-09-21 17:25:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|1119
1663781400000|2022-09-21 17:30:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10859.2|10857.2|2248
1663781700000|2022-09-21 17:35:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10862.3|10860.3|2116
1663782000000|2022-09-21 17:40:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1712
1663782300000|2022-09-21 17:45:00|10863.5|10861.5|10867.8|10865.8|10867.8|10865.8|10863.1|10861.1|2458
1663782600000|2022-09-21 17:50:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|1726
1663782900000|2022-09-21 17:55:00|10868.2|10866.2|10863.9|10861.9|10868.6|10866.6|10863.9|10861.9|3049
1663783200000|2022-09-21 18:00:00|10864.3|10862.3|10828|10826|10864.3|10862.3|10818.6|10816.6|15389
1663783500000|2022-09-21 18:05:00|10828.3|10826.3|10829.5|10827.5|10831.1|10829.1|10820.1|10818.1|9470
1663783800000|2022-09-21 18:10:00|10830.3|10828.3|10832.6|10830.6|10839.7|10837.7|10828.7|10826.7|10860
1663784100000|2022-09-21 18:15:00|10831.9|10829.9|10841.2|10839.2|10845.1|10843.1|10831.1|10829.1|13048
1663784400000|2022-09-21 18:20:00|10840.5|10838.5|10845.9|10843.9|10848.3|10846.3|10839.7|10837.7|6095
1663784700000|2022-09-21 18:25:00|10845.1|10843.1|10847.5|10845.5|10852.2|10850.2|10842.4|10840.4|9988
1663785000000|2022-09-21 18:30:00|10849|10847|10854.5|10852.5|10855.3|10853.3|10835.8|10833.8|9732
1663785300000|2022-09-21 18:35:00|10853.7|10851.7|10856.1|10854.1|10860|10858|10845.1|10843.1|9608
1663785600000|2022-09-21 18:40:00|10856.9|10854.9|10867|10865|10869.4|10867.4|10855.3|10853.3|9592
1663785900000|2022-09-21 18:45:00|10867.8|10865.8|10867.8|10865.8|10880.3|10878.3|10864.7|10862.7|13191
1663786200000|2022-09-21 18:50:00|10868.6|10866.6|10883.4|10881.4|10884.2|10882.2|10862.3|10860.3|7147
1663786500000|2022-09-21 18:55:00|10884.2|10882.2|10886.5|10884.5|10892.8|10890.8|10882.6|10880.6|7990
1663786800000|2022-09-21 19:00:00|10886.2|10884.2|10882.6|10880.6|10889.3|10887.3|10882.6|10880.6|7154
1663787100000|2022-09-21 19:05:00|10881.9|10879.9|10874.8|10872.8|10883.4|10881.4|10873.7|10871.7|5059
1663787400000|2022-09-21 19:10:00|10874|10872|10878|10876|10878|10876|10868.6|10866.6|8878
1663787700000|2022-09-21 19:15:00|10877.2|10875.2|10878|10876|10885|10883|10876.4|10874.4|7731
1663788000000|2022-09-21 19:20:00|10877.2|10875.2|10874.8|10872.8|10880.3|10878.3|10873.3|10871.3|5716
1663788300000|2022-09-21 19:25:00|10875.6|10873.6|10871.7|10869.7|10875.6|10873.6|10871.7|10869.7|6819
1663788600000|2022-09-21 19:30:00|10872.1|10870.1|10870.1|10868.1|10872.5|10870.5|10867|10865|4953
1663788900000|2022-09-21 19:35:00|10870.9|10868.9|10871.7|10869.7|10873.3|10871.3|10869.4|10867.4|5991
1663789200000|2022-09-21 19:40:00|10872.5|10870.5|10866.6|10864.6|10875.6|10873.6|10866.2|10864.2|4195
1663789500000|2022-09-21 19:45:00|10866.2|10864.2|10866.2|10864.2|10869.4|10867.4|10863.1|10861.1|2721
1663789800000|2022-09-21 19:50:00|10867|10865|10867.8|10865.8|10870.9|10868.9|10866.2|10864.2|4465
1663790100000|2022-09-21 19:55:00|10867|10865|10874.8|10872.8|10875.6|10873.6|10867|10865|4377
1663790400000|2022-09-21 20:00:00|10874|10872|10867|10865|10875.6|10873.6|10866.2|10864.2|3110
1663790700000|2022-09-21 20:05:00|10867.8|10865.8|10870.9|10868.9|10871.7|10869.7|10867.8|10865.8|4579
1663791000000|2022-09-21 20:10:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|1542
1663791300000|2022-09-21 20:15:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10867|10865|2023
1663791600000|2022-09-21 20:20:00|10868.6|10866.6|10862.3|10860.3|10868.6|10866.6|10861.5|10859.5|2877
1663791900000|2022-09-21 20:25:00|10861.9|10859.9|10861.5|10859.5|10863.1|10861.1|10859.2|10857.2|1900
1663792200000|2022-09-21 20:30:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10859.2|10857.2|1692
1663792500000|2022-09-21 20:35:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.2|10859.2|949
1663792800000|2022-09-21 20:40:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10859.2|10857.2|1924
1663793100000|2022-09-21 20:45:00|10860.8|10858.8|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|1438
1663793400000|2022-09-21 20:50:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|2326
1663793700000|2022-09-21 20:55:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10859.2|10857.2|1323
1663797600000|2022-09-21 22:00:00|10856.9|10854.9|10859.2|10857.2|10860|10858|10856.9|10854.9|336
1663797900000|2022-09-21 22:05:00|10859.6|10857.6|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|191
1663798200000|2022-09-21 22:10:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|18
1663798500000|2022-09-21 22:15:00|10858.4|10856.4|10859.2|10857.2|10859.6|10857.6|10858.4|10856.4|54
1663798800000|2022-09-21 22:20:00|10858.8|10856.8|10858.4|10856.4|10858.8|10856.8|10858.4|10856.4|43
1663799100000|2022-09-21 22:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|154
1663799400000|2022-09-21 22:30:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|300
1663799700000|2022-09-21 22:35:00|10855.3|10853.3|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|1231
1663800000000|2022-09-21 22:40:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851|10849|466
1663800300000|2022-09-21 22:45:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|314
1663800600000|2022-09-21 22:50:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1001
1663800900000|2022-09-21 22:55:00|10852.2|10850.2|10852.6|10850.6|10852.6|10850.6|10851.4|10849.4|124
1663801200000|2022-09-21 23:00:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10852.2|10850.2|245
1663801500000|2022-09-21 23:05:00|10852.2|10850.2|10852.2|10850.2|10852.6|10850.6|10852.2|10850.2|139
1663801800000|2022-09-21 23:10:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|181
1663802100000|2022-09-21 23:15:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|204
1663802400000|2022-09-21 23:20:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.2|10848.2|174
1663802700000|2022-09-21 23:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|82
1663803000000|2022-09-21 23:30:00|10849.4|10847.4|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|255
1663803300000|2022-09-21 23:35:00|10849|10847|10847.5|10845.5|10849|10847|10847.1|10845.1|291
1663803600000|2022-09-21 23:40:00|10847.9|10845.9|10847.5|10845.5|10847.9|10845.9|10847.5|10845.5|187
1663803900000|2022-09-21 23:45:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|285
1663804200000|2022-09-21 23:50:00|10847.9|10845.9|10850.6|10848.6|10850.6|10848.6|10847.5|10845.5|235
1663804500000|2022-09-21 23:55:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|581
1663804800000|2022-09-22 00:00:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10845.1|10843.1|1657
1663805100000|2022-09-22 00:05:00|10848.7|10846.7|10850.6|10848.6|10852.2|10850.2|10848.7|10846.7|585
1663805400000|2022-09-22 00:10:00|10851.4|10849.4|10849|10847|10853|10851|10849|10847|1178
1663805700000|2022-09-22 00:15:00|10849.4|10847.4|10846.3|10844.3|10849.8|10847.8|10845.9|10843.9|1527
1663806000000|2022-09-22 00:20:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|1445
1663806300000|2022-09-22 00:25:00|10845.5|10843.5|10846.7|10844.7|10847.1|10845.1|10845.1|10843.1|621
1663806600000|2022-09-22 00:30:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|483
1663806900000|2022-09-22 00:35:00|10845.5|10843.5|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|381
1663807200000|2022-09-22 00:40:00|10848.7|10846.7|10849|10847|10849.8|10847.8|10845.1|10843.1|690
1663807500000|2022-09-22 00:45:00|10849.8|10847.8|10845.1|10843.1|10849.8|10847.8|10845.1|10843.1|686
1663807800000|2022-09-22 00:50:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842.4|10840.4|914
1663808100000|2022-09-22 00:55:00|10843.2|10841.2|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|998
1663808400000|2022-09-22 01:00:00|10839.3|10837.3|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|2714
1663808700000|2022-09-22 01:05:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10834.2|10832.2|1642
1663809000000|2022-09-22 01:10:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10834.2|10832.2|1410
1663809300000|2022-09-22 01:15:00|10835.4|10833.4|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|1139
1663809600000|2022-09-22 01:20:00|10833.4|10831.4|10829.9|10827.9|10833.4|10831.4|10829.5|10827.5|1377
1663809900000|2022-09-22 01:25:00|10829.5|10827.5|10832.6|10830.6|10833|10831|10829.5|10827.5|1100
1663810200000|2022-09-22 01:30:00|10833.4|10831.4|10831.9|10829.9|10835|10833|10831.9|10829.9|446
1663810500000|2022-09-22 01:35:00|10831.5|10829.5|10828.7|10826.7|10831.9|10829.9|10828|10826|743
1663810800000|2022-09-22 01:40:00|10828|10826|10831.9|10829.9|10831.9|10829.9|10828|10826|1512
1663811100000|2022-09-22 01:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|1388
1663811400000|2022-09-22 01:50:00|10831.1|10829.1|10834.6|10832.6|10835|10833|10831.1|10829.1|884
1663811700000|2022-09-22 01:55:00|10834.2|10832.2|10837.3|10835.3|10838.1|10836.1|10832.6|10830.6|1028
1663812000000|2022-09-22 02:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|402
1663812300000|2022-09-22 02:05:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|595
1663812600000|2022-09-22 02:10:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|261
1663812900000|2022-09-22 02:15:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|451
1663813200000|2022-09-22 02:20:00|10837.7|10835.7|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|1142
1663813500000|2022-09-22 02:25:00|10838.5|10836.5|10835|10833|10838.9|10836.9|10834.2|10832.2|834
1663813800000|2022-09-22 02:30:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|1181
1663814100000|2022-09-22 02:35:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|178
1663814400000|2022-09-22 02:40:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|145
1663814700000|2022-09-22 02:45:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|309
1663815000000|2022-09-22 02:50:00|10840.1|10838.1|10837.3|10835.3|10842|10840|10836.5|10834.5|1255
1663815300000|2022-09-22 02:55:00|10838.1|10836.1|10838.9|10836.9|10842.8|10840.8|10837.3|10835.3|1147
1663815600000|2022-09-22 03:00:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|846
1663815900000|2022-09-22 03:05:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|409
1663816200000|2022-09-22 03:10:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.5|10836.5|307
1663816500000|2022-09-22 03:15:00|10839.3|10837.3|10840.8|10838.8|10841.2|10839.2|10838.9|10836.9|513
1663816800000|2022-09-22 03:20:00|10841.2|10839.2|10837.3|10835.3|10841.2|10839.2|10837.3|10835.3|426
1663817100000|2022-09-22 03:25:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|352
1663817400000|2022-09-22 03:30:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|405
1663817700000|2022-09-22 03:35:00|10838.5|10836.5|10840.8|10838.8|10841.2|10839.2|10838.1|10836.1|520
1663818000000|2022-09-22 03:40:00|10840.5|10838.5|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|206
1663818300000|2022-09-22 03:45:00|10842|10840|10839.7|10837.7|10842|10840|10839.7|10837.7|191
1663818600000|2022-09-22 03:50:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|153
1663818900000|2022-09-22 03:55:00|10840.5|10838.5|10837.3|10835.3|10841.2|10839.2|10837.3|10835.3|435
1663819200000|2022-09-22 04:00:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|349
1663819500000|2022-09-22 04:05:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|358
1663819800000|2022-09-22 04:10:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|114
1663820100000|2022-09-22 04:15:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|180
1663820400000|2022-09-22 04:20:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|111
1663820700000|2022-09-22 04:25:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|210
1663821000000|2022-09-22 04:30:00|10838.9|10836.9|10842|10840|10842|10840|10838.9|10836.9|466
1663821300000|2022-09-22 04:35:00|10841.2|10839.2|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|282
1663821600000|2022-09-22 04:40:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|93
1663821900000|2022-09-22 04:45:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|219
1663822200000|2022-09-22 04:50:00|10838.1|10836.1|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|146
1663822500000|2022-09-22 04:55:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|107
1663822800000|2022-09-22 05:00:00|10840.1|10838.1|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|262
1663823100000|2022-09-22 05:05:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|99
1663823400000|2022-09-22 05:10:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|94
1663823700000|2022-09-22 05:15:00|10840.1|10838.1|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|204
1663824000000|2022-09-22 05:20:00|10839.3|10837.3|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|20
1663824300000|2022-09-22 05:25:00|10839.3|10837.3|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|113
1663824600000|2022-09-22 05:30:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|377
1663824900000|2022-09-22 05:35:00|10841.6|10839.6|10838.9|10836.9|10841.6|10839.6|10838.9|10836.9|152
1663825200000|2022-09-22 05:40:00|10839.3|10837.3|10836.5|10834.5|10839.7|10837.7|10836.5|10834.5|199
1663825500000|2022-09-22 05:45:00|10836.2|10834.2|10836.5|10834.5|10836.5|10834.5|10835|10833|509
1663825800000|2022-09-22 05:50:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835|10833|294
1663826100000|2022-09-22 05:55:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10835|10833|665
1663826400000|2022-09-22 06:00:00|10837.3|10835.3|10841.2|10839.2|10842|10840|10835.4|10833.4|1037
1663826700000|2022-09-22 06:05:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10839.7|10837.7|730
1663827000000|2022-09-22 06:10:00|10840.8|10838.8|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|409
1663827300000|2022-09-22 06:15:00|10839.7|10837.7|10839.7|10837.7|10842|10840|10839.7|10837.7|565
1663827600000|2022-09-22 06:20:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10836.5|10834.5|2106
1663827900000|2022-09-22 06:25:00|10837.7|10835.7|10843.6|10841.6|10843.6|10841.6|10837.7|10835.7|2208
1663828200000|2022-09-22 06:30:00|10842.8|10840.8|10838.9|10836.9|10842.8|10840.8|10838.1|10836.1|662
1663828500000|2022-09-22 06:35:00|10838.1|10836.1|10835.8|10833.8|10839.7|10837.7|10833.4|10831.4|1467
1663828800000|2022-09-22 06:40:00|10835|10833|10833.4|10831.4|10837.3|10835.3|10832.6|10830.6|1054
1663829100000|2022-09-22 06:45:00|10834.2|10832.2|10832.6|10830.6|10835|10833|10832.6|10830.6|816
1663829400000|2022-09-22 06:50:00|10833.4|10831.4|10837.3|10835.3|10838.1|10836.1|10832.6|10830.6|1574
1663829700000|2022-09-22 06:55:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|1605
1663830000000|2022-09-22 07:00:00|10838.9|10836.9|10834.2|10832.2|10839.7|10837.7|10833.4|10831.4|2125
1663830300000|2022-09-22 07:05:00|10835|10833|10840.5|10838.5|10840.5|10838.5|10835|10833|2562
1663830600000|2022-09-22 07:10:00|10841.2|10839.2|10840.5|10838.5|10844.4|10842.4|10840.5|10838.5|1650
1663830900000|2022-09-22 07:15:00|10840.1|10838.1|10839.7|10837.7|10842|10840|10838.9|10836.9|1296
1663831200000|2022-09-22 07:20:00|10838.9|10836.9|10839.7|10837.7|10841.2|10839.2|10837.3|10835.3|2672
1663831500000|2022-09-22 07:25:00|10838.9|10836.9|10840.5|10838.5|10842.8|10840.8|10838.1|10836.1|1467
1663831800000|2022-09-22 07:30:00|10839.7|10837.7|10845.9|10843.9|10846.7|10844.7|10838.1|10836.1|3066
1663832100000|2022-09-22 07:35:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10844.4|10842.4|1315
1663832400000|2022-09-22 07:40:00|10845.1|10843.1|10844.4|10842.4|10846.3|10844.3|10842.8|10840.8|1629
1663832700000|2022-09-22 07:45:00|10843.6|10841.6|10842.8|10840.8|10845.9|10843.9|10842.8|10840.8|1996
1663833000000|2022-09-22 07:50:00|10842.4|10840.4|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1237
1663833300000|2022-09-22 07:55:00|10842|10840|10840.5|10838.5|10842|10840|10839.7|10837.7|734
1663833600000|2022-09-22 08:00:00|10839.7|10837.7|10843.6|10841.6|10843.6|10841.6|10838.9|10836.9|2279
1663833900000|2022-09-22 08:05:00|10842.8|10840.8|10846.7|10844.7|10846.7|10844.7|10841.2|10839.2|2139
1663834200000|2022-09-22 08:10:00|10847.1|10845.1|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|2112
1663834500000|2022-09-22 08:15:00|10850.6|10848.6|10853|10851|10853.7|10851.7|10849.8|10847.8|5247
1663834800000|2022-09-22 08:20:00|10853.3|10851.3|10847.5|10845.5|10855.3|10853.3|10844|10842|3614
1663835100000|2022-09-22 08:25:00|10846.7|10844.7|10850.6|10848.6|10852.2|10850.2|10845.9|10843.9|2621
1663835400000|2022-09-22 08:30:00|10849.8|10847.8|10852.2|10850.2|10852.2|10850.2|10849|10847|3147
1663835700000|2022-09-22 08:35:00|10851.4|10849.4|10853.3|10851.3|10854.5|10852.5|10851.4|10849.4|2293
1663836000000|2022-09-22 08:40:00|10853|10851|10851.4|10849.4|10854.5|10852.5|10849|10847|2358
1663836300000|2022-09-22 08:45:00|10852.2|10850.2|10851.4|10849.4|10856.1|10854.1|10850.6|10848.6|2126
1663836600000|2022-09-22 08:50:00|10850.6|10848.6|10847.5|10845.5|10853|10851|10847.5|10845.5|1703
1663836900000|2022-09-22 08:55:00|10846.7|10844.7|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|1617
1663837200000|2022-09-22 09:00:00|10845.1|10843.1|10842|10840|10845.1|10843.1|10840.5|10838.5|2508
1663837500000|2022-09-22 09:05:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|813
1663837800000|2022-09-22 09:10:00|10843.6|10841.6|10842.8|10840.8|10845.9|10843.9|10842.8|10840.8|712
1663838100000|2022-09-22 09:15:00|10843.6|10841.6|10842|10840|10845.1|10843.1|10841.2|10839.2|1167
1663838400000|2022-09-22 09:20:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842|10840|921
1663838700000|2022-09-22 09:25:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|1424
1663839000000|2022-09-22 09:30:00|10845.1|10843.1|10842.8|10840.8|10845.9|10843.9|10842.8|10840.8|656
1663839300000|2022-09-22 09:35:00|10842|10840|10844.4|10842.4|10845.1|10843.1|10842|10840|627
1663839600000|2022-09-22 09:40:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842|10840|910
1663839900000|2022-09-22 09:45:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10841.6|10839.6|732
1663840200000|2022-09-22 09:50:00|10842.4|10840.4|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|835
1663840500000|2022-09-22 09:55:00|10842.4|10840.4|10839.7|10837.7|10842.4|10840.4|10838.9|10836.9|543
1663840800000|2022-09-22 10:00:00|10840.1|10838.1|10842|10840|10842.8|10840.8|10839.7|10837.7|669
1663841100000|2022-09-22 10:05:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1502
1663841400000|2022-09-22 10:10:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|400
1663841700000|2022-09-22 10:15:00|10838.9|10836.9|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|791
1663842000000|2022-09-22 10:20:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|683
1663842300000|2022-09-22 10:25:00|10838.9|10836.9|10842|10840|10842|10840|10838.9|10836.9|820
1663842600000|2022-09-22 10:30:00|10841.2|10839.2|10845.9|10843.9|10845.9|10843.9|10841.2|10839.2|1052
1663842900000|2022-09-22 10:35:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|246
1663843200000|2022-09-22 10:40:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|3442
1663843500000|2022-09-22 10:45:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|480
1663843800000|2022-09-22 10:50:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10844.4|10842.4|436
1663844100000|2022-09-22 10:55:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10844.4|10842.4|759
1663844400000|2022-09-22 11:00:00|10845.1|10843.1|10845.9|10843.9|10853.7|10851.7|10841.2|10839.2|2919
1663844700000|2022-09-22 11:05:00|10845.5|10843.5|10838.1|10836.1|10848.3|10846.3|10837.3|10835.3|1765
1663845000000|2022-09-22 11:10:00|10838.5|10836.5|10833.4|10831.4|10840.5|10838.5|10833.4|10831.4|1856
1663845300000|2022-09-22 11:15:00|10834.2|10832.2|10831.9|10829.9|10835.8|10833.8|10830.3|10828.3|2251
1663845600000|2022-09-22 11:20:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10829.5|10827.5|3992
1663845900000|2022-09-22 11:25:00|10831.1|10829.1|10832.6|10830.6|10835.8|10833.8|10829.5|10827.5|3775
1663846200000|2022-09-22 11:30:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10831.9|10829.9|6279
1663846500000|2022-09-22 11:35:00|10835.4|10833.4|10842|10840|10842.8|10840.8|10834.6|10832.6|3710
1663846800000|2022-09-22 11:40:00|10841.2|10839.2|10845.1|10843.1|10845.9|10843.9|10839.7|10837.7|1661
1663847100000|2022-09-22 11:45:00|10844.4|10842.4|10842|10840|10845.1|10843.1|10840.5|10838.5|1812
1663847400000|2022-09-22 11:50:00|10841.2|10839.2|10845.9|10843.9|10848.3|10846.3|10841.2|10839.2|1651
1663847700000|2022-09-22 11:55:00|10846.7|10844.7|10845.9|10843.9|10848.3|10846.3|10845.1|10843.1|2936
1663848000000|2022-09-22 12:00:00|10845.1|10843.1|10850.6|10848.6|10851.4|10849.4|10845.1|10843.1|2437
1663848300000|2022-09-22 12:05:00|10851|10849|10852.2|10850.2|10853|10851|10847.5|10845.5|3455
1663848600000|2022-09-22 12:10:00|10853|10851|10851.4|10849.4|10854.5|10852.5|10851|10849|2924
1663848900000|2022-09-22 12:15:00|10852.2|10850.2|10848.3|10846.3|10856.1|10854.1|10847.5|10845.5|2968
1663849200000|2022-09-22 12:20:00|10849|10847|10845.1|10843.1|10849|10847|10844.4|10842.4|3683
1663849500000|2022-09-22 12:25:00|10845.9|10843.9|10843.6|10841.6|10846.7|10844.7|10842.8|10840.8|3696
1663849800000|2022-09-22 12:30:00|10844.4|10842.4|10837.3|10835.3|10845.1|10843.1|10834.2|10832.2|7913
1663850100000|2022-09-22 12:35:00|10836.5|10834.5|10837.3|10835.3|10841.2|10839.2|10835.8|10833.8|5537
1663850400000|2022-09-22 12:40:00|10836.5|10834.5|10839.7|10837.7|10843.6|10841.6|10836.5|10834.5|4560
1663850700000|2022-09-22 12:45:00|10838.9|10836.9|10842.8|10840.8|10845.1|10843.1|10838.9|10836.9|3507
1663851000000|2022-09-22 12:50:00|10843.6|10841.6|10846.7|10844.7|10849.8|10847.8|10842|10840|4043
1663851300000|2022-09-22 12:55:00|10847.5|10845.5|10840.5|10838.5|10851.4|10849.4|10839.7|10837.7|7400
1663851600000|2022-09-22 13:00:00|10841.2|10839.2|10835|10833|10842|10840|10832.6|10830.6|8791
1663851900000|2022-09-22 13:05:00|10835.8|10833.8|10835.8|10833.8|10838.9|10836.9|10835|10833|5957
1663852200000|2022-09-22 13:10:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10828|10826|6804
1663852500000|2022-09-22 13:15:00|10832.6|10830.6|10816.2|10814.2|10834.2|10832.2|10815.5|10813.5|10481
1663852800000|2022-09-22 13:20:00|10817|10815|10818.6|10816.6|10822.9|10820.9|10813.1|10811.1|10002
1663853100000|2022-09-22 13:25:00|10819.4|10817.4|10817.8|10815.8|10824|10822|10816.2|10814.2|5696
1663853400000|2022-09-22 13:30:00|10817|10815|10819.4|10817.4|10822.5|10820.5|10814.7|10812.7|9742
1663853700000|2022-09-22 13:35:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10814.7|10812.7|3874
1663854000000|2022-09-22 13:40:00|10816.6|10814.6|10810|10808|10817.8|10815.8|10807.6|10805.6|9056
1663854300000|2022-09-22 13:45:00|10809.2|10807.2|10806.9|10804.9|10810|10808|10805.3|10803.3|20558
1663854600000|2022-09-22 13:50:00|10806.1|10804.1|10803|10801|10810.8|10808.8|10803|10801|6876
1663854900000|2022-09-22 13:55:00|10803.3|10801.3|10805.3|10803.3|10807.6|10805.6|10802.2|10800.2|6314
1663855200000|2022-09-22 14:00:00|10804.9|10802.9|10797.5|10795.5|10806.1|10804.1|10796.7|10794.7|9362
1663855500000|2022-09-22 14:05:00|10796.7|10794.7|10798.3|10796.3|10800.2|10798.2|10795.1|10793.1|9970
1663855800000|2022-09-22 14:10:00|10799|10797|10804.5|10802.5|10804.5|10802.5|10797.5|10795.5|8803
1663856100000|2022-09-22 14:15:00|10805.3|10803.3|10801.4|10799.4|10806.1|10804.1|10799.8|10797.8|13575
1663856400000|2022-09-22 14:20:00|10802.2|10800.2|10804.5|10802.5|10806.1|10804.1|10800.6|10798.6|7970
1663856700000|2022-09-22 14:25:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10802.2|10800.2|5936
1663857000000|2022-09-22 14:30:00|10803.7|10801.7|10795.9|10793.9|10803.7|10801.7|10794.4|10792.4|6779
1663857300000|2022-09-22 14:35:00|10795.1|10793.1|10795.9|10793.9|10798.3|10796.3|10793.6|10791.6|5878
1663857600000|2022-09-22 14:40:00|10795.1|10793.1|10791.2|10789.2|10795.1|10793.1|10790.5|10788.5|3919
1663857900000|2022-09-22 14:45:00|10792|10790|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|4432
1663858200000|2022-09-22 14:50:00|10791.6|10789.6|10785.8|10783.8|10792|10790|10785.8|10783.8|6008
1663858500000|2022-09-22 14:55:00|10785|10783|10788.1|10786.1|10790.5|10788.5|10785|10783|6163
1663858800000|2022-09-22 15:00:00|10787.3|10785.3|10784.2|10782.2|10788.9|10786.9|10783|10781|5866
1663859100000|2022-09-22 15:05:00|10785|10783|10783.4|10781.4|10785|10783|10779.5|10777.5|6293
1663859400000|2022-09-22 15:10:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|5191
1663859700000|2022-09-22 15:15:00|10783.8|10781.8|10788.1|10786.1|10789.7|10787.7|10781.9|10779.9|7500
1663860000000|2022-09-22 15:20:00|10788.5|10786.5|10781.9|10779.9|10789.7|10787.7|10781.9|10779.9|6270
1663860300000|2022-09-22 15:25:00|10782.6|10780.6|10785|10783|10786.2|10784.2|10780.3|10778.3|4531
1663860600000|2022-09-22 15:30:00|10784.2|10782.2|10788.9|10786.9|10791.2|10789.2|10783.4|10781.4|5059
1663860900000|2022-09-22 15:35:00|10789.3|10787.3|10788.9|10786.9|10790.1|10788.1|10786.5|10784.5|2464
1663861200000|2022-09-22 15:40:00|10788.1|10786.1|10792|10790|10792|10790|10788.1|10786.1|1946
1663861500000|2022-09-22 15:45:00|10792.8|10790.8|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|3884
1663861800000|2022-09-22 15:50:00|10796.7|10794.7|10802.2|10800.2|10803.3|10801.3|10796.7|10794.7|6418
1663862100000|2022-09-22 15:55:00|10801.4|10799.4|10798.3|10796.3|10802.2|10800.2|10798.3|10796.3|3179
1663862400000|2022-09-22 16:00:00|10798.7|10796.7|10801.4|10799.4|10801.4|10799.4|10797.5|10795.5|3078
1663862700000|2022-09-22 16:05:00|10800.6|10798.6|10796.7|10794.7|10801.4|10799.4|10795.9|10793.9|5671
1663863000000|2022-09-22 16:10:00|10795.9|10793.9|10796.7|10794.7|10798.7|10796.7|10795.1|10793.1|3109
1663863300000|2022-09-22 16:15:00|10795.9|10793.9|10789.7|10787.7|10795.9|10793.9|10789.3|10787.3|3386
1663863600000|2022-09-22 16:20:00|10788.9|10786.9|10790.5|10788.5|10793.6|10791.6|10788.9|10786.9|2198
1663863900000|2022-09-22 16:25:00|10790.8|10788.8|10791.2|10789.2|10792|10790|10790.5|10788.5|2161
1663864200000|2022-09-22 16:30:00|10792|10790|10796.7|10794.7|10797.5|10795.5|10792|10790|2941
1663864500000|2022-09-22 16:35:00|10797.5|10795.5|10797.5|10795.5|10800.6|10798.6|10796.7|10794.7|4669
1663864800000|2022-09-22 16:40:00|10798.3|10796.3|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|2277
1663865100000|2022-09-22 16:45:00|10799|10797|10797.5|10795.5|10799|10797|10795.9|10793.9|2718
1663865400000|2022-09-22 16:50:00|10798.3|10796.3|10799|10797|10799|10797|10795.9|10793.9|1732
1663865700000|2022-09-22 16:55:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10794.8|10792.8|1881
1663866000000|2022-09-22 17:00:00|10797.5|10795.5|10796.7|10794.7|10799|10797|10794.4|10792.4|2222
1663866300000|2022-09-22 17:05:00|10796.3|10794.3|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1818
1663866600000|2022-09-22 17:10:00|10794.8|10792.8|10797.5|10795.5|10799|10797|10794.4|10792.4|2429
1663866900000|2022-09-22 17:15:00|10798.3|10796.3|10800.6|10798.6|10801.4|10799.4|10797.5|10795.5|1149
1663867200000|2022-09-22 17:20:00|10800.2|10798.2|10802.2|10800.2|10803|10801|10799.8|10797.8|1586
1663867500000|2022-09-22 17:25:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|1598
1663867800000|2022-09-22 17:30:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|2323
1663868100000|2022-09-22 17:35:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|643
1663868400000|2022-09-22 17:40:00|10806.9|10804.9|10802.2|10800.2|10806.9|10804.9|10801.4|10799.4|5818
1663868700000|2022-09-22 17:45:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|1575
1663869000000|2022-09-22 17:50:00|10801|10799|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|1983
1663869300000|2022-09-22 17:55:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|1252
1663869600000|2022-09-22 18:00:00|10801.4|10799.4|10795.1|10793.1|10801.4|10799.4|10793.6|10791.6|3912
1663869900000|2022-09-22 18:05:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|2044
1663870200000|2022-09-22 18:10:00|10795.1|10793.1|10793.6|10791.6|10795.9|10793.9|10792.8|10790.8|1861
1663870500000|2022-09-22 18:15:00|10792.8|10790.8|10792|10790|10794.4|10792.4|10792|10790|2557
1663870800000|2022-09-22 18:20:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|3613
1663871100000|2022-09-22 18:25:00|10793.2|10791.2|10793.6|10791.6|10793.6|10791.6|10789.7|10787.7|3978
1663871400000|2022-09-22 18:30:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|5016
1663871700000|2022-09-22 18:35:00|10792.8|10790.8|10796.7|10794.7|10797.1|10795.1|10792.8|10790.8|3504
1663872000000|2022-09-22 18:40:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.1|10795.1|1728
1663872300000|2022-09-22 18:45:00|10798.3|10796.3|10792|10790|10798.3|10796.3|10792|10790|2386
1663872600000|2022-09-22 18:50:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10788.9|10786.9|2881
1663872900000|2022-09-22 18:55:00|10792|10790|10788.9|10786.9|10792|10790|10787.7|10785.7|3201
1663873200000|2022-09-22 19:00:00|10789.7|10787.7|10789.7|10787.7|10794.4|10792.4|10789.7|10787.7|6698
1663873500000|2022-09-22 19:05:00|10790.5|10788.5|10795.1|10793.1|10795.1|10793.1|10790.5|10788.5|2770
1663873800000|2022-09-22 19:10:00|10794.8|10792.8|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|3088
1663874100000|2022-09-22 19:15:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|3785
1663874400000|2022-09-22 19:20:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|2409
1663874700000|2022-09-22 19:25:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|2710
1663875000000|2022-09-22 19:30:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|2167
1663875300000|2022-09-22 19:35:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|2853
1663875600000|2022-09-22 19:40:00|10794.4|10792.4|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|2502
1663875900000|2022-09-22 19:45:00|10793.6|10791.6|10790.5|10788.5|10794.4|10792.4|10789.7|10787.7|4164
1663876200000|2022-09-22 19:50:00|10789.7|10787.7|10792.8|10790.8|10792.8|10790.8|10788.9|10786.9|6322
1663876500000|2022-09-22 19:55:00|10793.6|10791.6|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|3066
1663876800000|2022-09-22 20:00:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10788.9|10786.9|4370
1663877100000|2022-09-22 20:05:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|1293
1663877400000|2022-09-22 20:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|1541
1663877700000|2022-09-22 20:15:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|1252
1663878000000|2022-09-22 20:20:00|10791.2|10789.2|10788.5|10786.5|10791.2|10789.2|10788.1|10786.1|1319
1663878300000|2022-09-22 20:25:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|940
1663878600000|2022-09-22 20:30:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|593
1663878900000|2022-09-22 20:35:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|3296
1663879200000|2022-09-22 20:40:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|3237
1663879500000|2022-09-22 20:45:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|2959
1663879800000|2022-09-22 20:50:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|2180
1663880100000|2022-09-22 20:55:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|2009
1663884000000|2022-09-22 22:00:00|10787.3|10785.3|10783.4|10781.4|10788.1|10786.1|10783.4|10781.4|1071
1663884300000|2022-09-22 22:05:00|10783|10781|10782.6|10780.6|10783|10781|10780.3|10778.3|1447
1663884600000|2022-09-22 22:10:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|33
1663884900000|2022-09-22 22:15:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|65
1663885200000|2022-09-22 22:20:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|119
1663885500000|2022-09-22 22:25:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|105
1663885800000|2022-09-22 22:30:00|10785.4|10783.4|10786.5|10784.5|10787.3|10785.3|10785|10783|126
1663886100000|2022-09-22 22:35:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|95
1663886400000|2022-09-22 22:40:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|167
1663886700000|2022-09-22 22:45:00|10787.7|10785.7|10788.1|10786.1|10788.9|10786.9|10787.7|10785.7|112
1663887000000|2022-09-22 22:50:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|189
1663887300000|2022-09-22 22:55:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|74
1663887600000|2022-09-22 23:00:00|10788.5|10786.5|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|93
1663887900000|2022-09-22 23:05:00|10788.5|10786.5|10790.5|10788.5|10790.5|10788.5|10788.5|10786.5|454
1663888200000|2022-09-22 23:10:00|||||||||88
1663888500000|2022-09-22 23:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|941
1663888800000|2022-09-22 23:20:00|||||||||11
1663889100000|2022-09-22 23:25:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|137
1663889400000|2022-09-22 23:30:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|56
1663889700000|2022-09-22 23:35:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|91
1663890000000|2022-09-22 23:40:00|10786.9|10784.9|10786.5|10784.5|10786.9|10784.9|10786.5|10784.5|693
1663890300000|2022-09-22 23:45:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|132
1663890600000|2022-09-22 23:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|111
1663890900000|2022-09-22 23:55:00|10784.2|10782.2|10783.8|10781.8|10784.6|10782.6|10783.4|10781.4|434
1663891200000|2022-09-23 00:00:00|10784.2|10782.2|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|1106
1663891500000|2022-09-23 00:05:00|10781.5|10779.5|10785.8|10783.8|10785.8|10783.8|10781.1|10779.1|655
1663891800000|2022-09-23 00:10:00|10785.4|10783.4|10782.6|10780.6|10785.4|10783.4|10782.6|10780.6|126
1663892100000|2022-09-23 00:15:00|10781.9|10779.9|10778.7|10776.7|10782.6|10780.6|10778|10776|318
1663892400000|2022-09-23 00:20:00|10778.3|10776.3|10780.3|10778.3|10781.9|10779.9|10778|10776|281
1663892700000|2022-09-23 00:25:00|10779.9|10777.9|10780.3|10778.3|10781.1|10779.1|10779.9|10777.9|115
1663893000000|2022-09-23 00:30:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|248
1663893300000|2022-09-23 00:35:00|10782.3|10780.3|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|105
1663893600000|2022-09-23 00:40:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|957
1663893900000|2022-09-23 00:45:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|143
1663894200000|2022-09-23 00:50:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10784.2|10782.2|134
1663894500000|2022-09-23 00:55:00|10785|10783|10785|10783|10785.4|10783.4|10785|10783|253
1663894800000|2022-09-23 01:00:00|10784.2|10782.2|10783.8|10781.8|10785|10783|10783.4|10781.4|252
1663895100000|2022-09-23 01:05:00|10783.4|10781.4|10785.4|10783.4|10785.8|10783.8|10783.4|10781.4|145
1663895400000|2022-09-23 01:10:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|186
1663895700000|2022-09-23 01:15:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|148
1663896000000|2022-09-23 01:20:00|10785.4|10783.4|10784.6|10782.6|10785.8|10783.8|10784.2|10782.2|164
1663896300000|2022-09-23 01:25:00|10785|10783|10783.4|10781.4|10785|10783|10782.6|10780.6|175
1663896600000|2022-09-23 01:30:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|75
1663896900000|2022-09-23 01:35:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|289
1663897200000|2022-09-23 01:40:00|10783|10781|10783|10781|10784.2|10782.2|10783|10781|186
1663897500000|2022-09-23 01:45:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|290
1663897800000|2022-09-23 01:50:00|10781.5|10779.5|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|292
1663898100000|2022-09-23 01:55:00|10781.9|10779.9|10781.1|10779.1|10782.3|10780.3|10780.3|10778.3|258
1663898400000|2022-09-23 02:00:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|437
1663898700000|2022-09-23 02:05:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|102
1663899000000|2022-09-23 02:10:00|10779.9|10777.9|10778|10776|10779.9|10777.9|10778|10776|366
1663899300000|2022-09-23 02:15:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|447
1663899600000|2022-09-23 02:20:00|10778.3|10776.3|10778|10776|10780.3|10778.3|10778|10776|298
1663899900000|2022-09-23 02:25:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|91
1663900200000|2022-09-23 02:30:00|10779.1|10777.1|10778|10776|10779.5|10777.5|10778|10776|158
1663900500000|2022-09-23 02:35:00|10778.7|10776.7|10776.8|10774.8|10778.7|10776.7|10776.8|10774.8|259
1663900800000|2022-09-23 02:40:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|290
1663901100000|2022-09-23 02:45:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|65
1663901400000|2022-09-23 02:50:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|123
1663901700000|2022-09-23 02:55:00|10776.8|10774.8|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|347
1663902000000|2022-09-23 03:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|523
1663902300000|2022-09-23 03:05:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|434
1663902600000|2022-09-23 03:10:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|179
1663902900000|2022-09-23 03:15:00|10776.4|10774.4|10776.4|10774.4|10776.8|10774.8|10776.4|10774.4|367
1663903200000|2022-09-23 03:20:00|10777.2|10775.2|10776|10774|10777.2|10775.2|10776|10774|196
1663903500000|2022-09-23 03:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|248
1663903800000|2022-09-23 03:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|133
1663904100000|2022-09-23 03:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|174
1663904400000|2022-09-23 03:40:00|10775.2|10773.2|10776.4|10774.4|10776.4|10774.4|10775.2|10773.2|207
1663904700000|2022-09-23 03:45:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|483
1663905000000|2022-09-23 03:50:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|183
1663905300000|2022-09-23 03:55:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|50
1663905600000|2022-09-23 04:00:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|209
1663905900000|2022-09-23 04:05:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|49
1663906200000|2022-09-23 04:10:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.8|10774.8|60
1663906500000|2022-09-23 04:15:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|75
1663906800000|2022-09-23 04:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|377
1663907100000|2022-09-23 04:25:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|364
1663907400000|2022-09-23 04:30:00|10779.9|10777.9|10780.3|10778.3|10781.1|10779.1|10779.9|10777.9|230
1663907700000|2022-09-23 04:35:00|||||||||1
1663908000000|2022-09-23 04:40:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|100
1663908300000|2022-09-23 04:45:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|197
1663908600000|2022-09-23 04:50:00|||||||||15
1663908900000|2022-09-23 04:55:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|48
1663909200000|2022-09-23 05:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|241
1663909500000|2022-09-23 05:05:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|172
1663909800000|2022-09-23 05:10:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|81
1663910100000|2022-09-23 05:15:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|165
1663910400000|2022-09-23 05:20:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|50
1663910700000|2022-09-23 05:25:00|10779.9|10777.9|10778|10776|10780.3|10778.3|10777.2|10775.2|190
1663911000000|2022-09-23 05:30:00|10777.6|10775.6|10776.8|10774.8|10778|10776|10776.4|10774.4|288
1663911300000|2022-09-23 05:35:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|79
1663911600000|2022-09-23 05:40:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|38
1663911900000|2022-09-23 05:45:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|7
1663912200000|2022-09-23 05:50:00|||||||||47
1663912500000|2022-09-23 05:55:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|196
1663912800000|2022-09-23 06:00:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|1094
1663913100000|2022-09-23 06:05:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10776.4|10774.4|1014
1663913400000|2022-09-23 06:10:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|789
1663913700000|2022-09-23 06:15:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10774|10772|1449
1663914000000|2022-09-23 06:20:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10774.8|10772.8|578
1663914300000|2022-09-23 06:25:00|10778.7|10776.7|10785.8|10783.8|10785.8|10783.8|10778.7|10776.7|3504
1663914600000|2022-09-23 06:30:00|10785|10783|10785|10783|10786.5|10784.5|10783.4|10781.4|1745
1663914900000|2022-09-23 06:35:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|574
1663915200000|2022-09-23 06:40:00|10785|10783|10785|10783|10785|10783|10782.6|10780.6|892
1663915500000|2022-09-23 06:45:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|1398
1663915800000|2022-09-23 06:50:00|10785.8|10783.8|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|458
1663916100000|2022-09-23 06:55:00|10784.6|10782.6|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|479
1663916400000|2022-09-23 07:00:00|10786.5|10784.5|10790.1|10788.1|10791.2|10789.2|10785|10783|2357
1663916700000|2022-09-23 07:05:00|10790.5|10788.5|10794.4|10792.4|10795.1|10793.1|10789.7|10787.7|2577
1663917000000|2022-09-23 07:10:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10791.2|10789.2|3337
1663917300000|2022-09-23 07:15:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10788.9|10786.9|2641
1663917600000|2022-09-23 07:20:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|1565
1663917900000|2022-09-23 07:25:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|11172
1663918200000|2022-09-23 07:30:00|10790.5|10788.5|10795.9|10793.9|10796.7|10794.7|10789.7|10787.7|3157
1663918500000|2022-09-23 07:35:00|10796.7|10794.7|10794|10792|10796.7|10794.7|10793.6|10791.6|1678
1663918800000|2022-09-23 07:40:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|2416
1663919100000|2022-09-23 07:45:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|1224
1663919400000|2022-09-23 07:50:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10794.4|10792.4|1491
1663919700000|2022-09-23 07:55:00|10799|10797|10796.7|10794.7|10799|10797|10795.1|10793.1|1428
1663920000000|2022-09-23 08:00:00|10795.9|10793.9|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1292
1663920300000|2022-09-23 08:05:00|10795.1|10793.1|10792|10790|10795.9|10793.9|10792|10790|592
1663920600000|2022-09-23 08:10:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10789.7|10787.7|1138
1663920900000|2022-09-23 08:15:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10788.9|10786.9|1656
1663921200000|2022-09-23 08:20:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10789.7|10787.7|1506
1663921500000|2022-09-23 08:25:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|803
1663921800000|2022-09-23 08:30:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|656
1663922100000|2022-09-23 08:35:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|1097
1663922400000|2022-09-23 08:40:00|10793.2|10791.2|10790.5|10788.5|10793.6|10791.6|10790.1|10788.1|1222
1663922700000|2022-09-23 08:45:00|10789.7|10787.7|10784.2|10782.2|10789.7|10787.7|10784.2|10782.2|3776
1663923000000|2022-09-23 08:50:00|10785|10783|10780.3|10778.3|10785|10783|10778.7|10776.7|2900
1663923300000|2022-09-23 08:55:00|10779.5|10777.5|10774.8|10772.8|10780.3|10778.3|10772.5|10770.5|2538
1663923600000|2022-09-23 09:00:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10772.5|10770.5|2399
1663923900000|2022-09-23 09:05:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|1703
1663924200000|2022-09-23 09:10:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10770.1|10768.1|2829
1663924500000|2022-09-23 09:15:00|10774|10772|10770.9|10768.9|10774|10772|10770.1|10768.1|1436
1663924800000|2022-09-23 09:20:00|10770.1|10768.1|10773.3|10771.3|10775.6|10773.6|10770.1|10768.1|2187
1663925100000|2022-09-23 09:25:00|10772.9|10770.9|10764.7|10762.7|10773.3|10771.3|10763.9|10761.9|4051
1663925400000|2022-09-23 09:30:00|10765.5|10763.5|10760.8|10758.8|10765.5|10763.5|10760|10758|3460
1663925700000|2022-09-23 09:35:00|10761.5|10759.5|10753.7|10751.7|10761.5|10759.5|10751.4|10749.4|9829
1663926000000|2022-09-23 09:40:00|10753|10751|10751.4|10749.4|10753|10751|10747.5|10745.5|8831
1663926300000|2022-09-23 09:45:00|10750.6|10748.6|10744.4|10742.4|10751.4|10749.4|10741.2|10739.2|4923
1663926600000|2022-09-23 09:50:00|10743.6|10741.6|10740.5|10738.5|10745.1|10743.1|10740.5|10738.5|3048
1663926900000|2022-09-23 09:55:00|10741.2|10739.2|10752.2|10750.2|10754.5|10752.5|10740.5|10738.5|4444
1663927200000|2022-09-23 10:00:00|10751.4|10749.4|10755.3|10753.3|10757.6|10755.6|10750.6|10748.6|3511
1663927500000|2022-09-23 10:05:00|10754.5|10752.5|10752.2|10750.2|10758.4|10756.4|10752.2|10750.2|1573
1663927800000|2022-09-23 10:10:00|10751.4|10749.4|10757.6|10755.6|10759.2|10757.2|10750.6|10748.6|2012
1663928100000|2022-09-23 10:15:00|10758.4|10756.4|10759.2|10757.2|10762.3|10760.3|10757.6|10755.6|2617
1663928400000|2022-09-23 10:20:00|10758.4|10756.4|10754.5|10752.5|10761.5|10759.5|10752.6|10750.6|2930
1663928700000|2022-09-23 10:25:00|10753.7|10751.7|10755.3|10753.3|10758.4|10756.4|10753.7|10751.7|2356
1663929000000|2022-09-23 10:30:00|10755.7|10753.7|10752.2|10750.2|10756.5|10754.5|10751.4|10749.4|2023
1663929300000|2022-09-23 10:35:00|10753|10751|10753.7|10751.7|10757.6|10755.6|10752.2|10750.2|1575
1663929600000|2022-09-23 10:40:00|10754.1|10752.1|10749|10747|10754.5|10752.5|10749|10747|1662
1663929900000|2022-09-23 10:45:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10747.5|10745.5|1612
1663930200000|2022-09-23 10:50:00|10751.4|10749.4|10744.4|10742.4|10752.2|10750.2|10743.6|10741.6|2350
1663930500000|2022-09-23 10:55:00|10743.6|10741.6|10733.4|10731.4|10744.4|10742.4|10733.4|10731.4|4822
1663930800000|2022-09-23 11:00:00|10733|10731|10723.3|10721.3|10736.5|10734.5|10722.5|10720.5|7129
1663931100000|2022-09-23 11:05:00|10722.5|10720.5|10728.7|10726.7|10729.1|10727.1|10717.8|10715.8|4626
1663931400000|2022-09-23 11:10:00|10728|10726|10730.3|10728.3|10732.6|10730.6|10727.2|10725.2|2702
1663931700000|2022-09-23 11:15:00|10731.1|10729.1|10724.8|10722.8|10731.9|10729.9|10724|10722|2704
1663932000000|2022-09-23 11:20:00|10724|10722|10728|10726|10728|10726|10721.7|10719.7|2421
1663932300000|2022-09-23 11:25:00|10727.2|10725.2|10735|10733|10735.8|10733.8|10727.2|10725.2|3641
1663932600000|2022-09-23 11:30:00|10735.8|10733.8|10740.5|10738.5|10740.5|10738.5|10733.4|10731.4|3270
1663932900000|2022-09-23 11:35:00|10739.7|10737.7|10739.7|10737.7|10744.4|10742.4|10738.1|10736.1|2957
1663933200000|2022-09-23 11:40:00|10740.5|10738.5|10745.1|10743.1|10745.1|10743.1|10739.7|10737.7|6801
1663933500000|2022-09-23 11:45:00|10744.4|10742.4|10746.7|10744.7|10749|10747|10742|10740|4298
1663933800000|2022-09-23 11:50:00|10747.5|10745.5|10747.5|10745.5|10754.5|10752.5|10747.5|10745.5|4671
1663934100000|2022-09-23 11:55:00|10746.7|10744.7|10753.7|10751.7|10754.5|10752.5|10745.9|10743.9|5514
1663934400000|2022-09-23 12:00:00|10754.1|10752.1|10760.8|10758.8|10761.5|10759.5|10750.6|10748.6|5829
1663934700000|2022-09-23 12:05:00|10760|10758|10753|10751|10760.8|10758.8|10751.4|10749.4|4700
1663935000000|2022-09-23 12:10:00|10752.6|10750.6|10749.8|10747.8|10753|10751|10745.1|10743.1|4617
1663935300000|2022-09-23 12:15:00|10749|10747|10753|10751|10754.5|10752.5|10748.3|10746.3|3645
1663935600000|2022-09-23 12:20:00|10753.7|10751.7|10763.1|10761.1|10763.1|10761.1|10753|10751|5635
1663935900000|2022-09-23 12:25:00|10762.3|10760.3|10762.3|10760.3|10763.9|10761.9|10759.2|10757.2|3783
1663936200000|2022-09-23 12:30:00|10761.5|10759.5|10762.3|10760.3|10763.9|10761.9|10756.1|10754.1|5532
1663936500000|2022-09-23 12:35:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10756.9|10754.9|4087
1663936800000|2022-09-23 12:40:00|10762.3|10760.3|10767|10765|10767.8|10765.8|10761.5|10759.5|4211
1663937100000|2022-09-23 12:45:00|10767.8|10765.8|10764.7|10762.7|10769.4|10767.4|10763.9|10761.9|4616
1663937400000|2022-09-23 12:50:00|10763.9|10761.9|10774.8|10772.8|10774.8|10772.8|10761.5|10759.5|5546
1663937700000|2022-09-23 12:55:00|10774|10772|10774.8|10772.8|10777.2|10775.2|10770.1|10768.1|6684
1663938000000|2022-09-23 13:00:00|10775.2|10773.2|10784.2|10782.2|10785|10783|10774.8|10772.8|5422
1663938300000|2022-09-23 13:05:00|10783.4|10781.4|10790.5|10788.5|10792|10790|10782.6|10780.6|7595
1663938600000|2022-09-23 13:10:00|10791.2|10789.2|10795.9|10793.9|10796.7|10794.7|10789.7|10787.7|5676
1663938900000|2022-09-23 13:15:00|10796.3|10794.3|10792.8|10790.8|10798.3|10796.3|10790.5|10788.5|5748
1663939200000|2022-09-23 13:20:00|10793.6|10791.6|10788.1|10786.1|10795.1|10793.1|10786.5|10784.5|6295
1663939500000|2022-09-23 13:25:00|10788.9|10786.9|10785|10783|10789.7|10787.7|10783.4|10781.4|6800
1663939800000|2022-09-23 13:30:00|10784.2|10782.2|10782.6|10780.6|10789.7|10787.7|10782.6|10780.6|8616
1663940100000|2022-09-23 13:35:00|10781.9|10779.9|10779.5|10777.5|10783.4|10781.4|10774|10772|10822
1663940400000|2022-09-23 13:40:00|10778.7|10776.7|10776.4|10774.4|10781.9|10779.9|10774.8|10772.8|6229
1663940700000|2022-09-23 13:45:00|10768.6|10766.6|10766.2|10764.2|10769.4|10767.4|10760|10758|18740
1663941000000|2022-09-23 13:50:00|10766.6|10764.6|10771.7|10769.7|10779.5|10777.5|10763.9|10761.9|12215
1663941300000|2022-09-23 13:55:00|10772.5|10770.5|10769.8|10767.8|10775.6|10773.6|10765.5|10763.5|6028
1663941600000|2022-09-23 14:00:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10765.5|10763.5|4617
1663941900000|2022-09-23 14:05:00|10769|10767|10769.4|10767.4|10770.1|10768.1|10764.7|10762.7|3819
1663942200000|2022-09-23 14:10:00|10768.6|10766.6|10770.9|10768.9|10774|10772|10766.2|10764.2|4099
1663942500000|2022-09-23 14:15:00|10771.7|10769.7|10769.4|10767.4|10773.3|10771.3|10766.2|10764.2|2749
1663942800000|2022-09-23 14:20:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10765.5|10763.5|2474
1663943100000|2022-09-23 14:25:00|10769.4|10767.4|10776.4|10774.4|10777.2|10775.2|10769.4|10767.4|4390
1663943400000|2022-09-23 14:30:00|10777.2|10775.2|10763.9|10761.9|10777.2|10775.2|10763.9|10761.9|4204
1663943700000|2022-09-23 14:35:00|10763.1|10761.1|10764.7|10762.7|10767|10765|10760|10758|6580
1663944000000|2022-09-23 14:40:00|10765.5|10763.5|10768.6|10766.6|10771.7|10769.7|10765.5|10763.5|3928
1663944300000|2022-09-23 14:45:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10766.2|10764.2|2552
1663944600000|2022-09-23 14:50:00|10767.8|10765.8|10765.5|10763.5|10770.1|10768.1|10765.5|10763.5|4001
1663944900000|2022-09-23 14:55:00|10765.8|10763.8|10766.2|10764.2|10767.8|10765.8|10763.9|10761.9|2813
1663945200000|2022-09-23 15:00:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10761.5|10759.5|4011
1663945500000|2022-09-23 15:05:00|10765.5|10763.5|10763.9|10761.9|10769.4|10767.4|10763.9|10761.9|4104
1663945800000|2022-09-23 15:10:00|10764.7|10762.7|10755.3|10753.3|10764.7|10762.7|10753|10751|7362
1663946100000|2022-09-23 15:15:00|10756.1|10754.1|10759.2|10757.2|10760|10758|10755.3|10753.3|3429
1663946400000|2022-09-23 15:20:00|10758.4|10756.4|10756.9|10754.9|10761.2|10759.2|10756.9|10754.9|2678
1663946700000|2022-09-23 15:25:00|10757.6|10755.6|10753|10751|10759.2|10757.2|10751.4|10749.4|3099
1663947000000|2022-09-23 15:30:00|10753.3|10751.3|10760|10758|10760|10758|10753|10751|3778
1663947300000|2022-09-23 15:35:00|10759.6|10757.6|10757.6|10755.6|10761.5|10759.5|10756.9|10754.9|2821
1663947600000|2022-09-23 15:40:00|10756.9|10754.9|10754.5|10752.5|10757.6|10755.6|10753.7|10751.7|2764
1663947900000|2022-09-23 15:45:00|10753.7|10751.7|10756.1|10754.1|10757.6|10755.6|10753|10751|1661
1663948200000|2022-09-23 15:50:00|10756.9|10754.9|10760|10758|10760|10758|10755.3|10753.3|2976
1663948500000|2022-09-23 15:55:00|10760.8|10758.8|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|2317
1663948800000|2022-09-23 16:00:00|10756.9|10754.9|10758.4|10756.4|10760.8|10758.8|10756.1|10754.1|2775
1663949100000|2022-09-23 16:05:00|10759.2|10757.2|10763.9|10761.9|10764.7|10762.7|10758.4|10756.4|3149
1663949400000|2022-09-23 16:10:00|10763.1|10761.1|10766.2|10764.2|10767|10765|10762.3|10760.3|2818
1663949700000|2022-09-23 16:15:00|10766.6|10764.6|10767|10765|10770.1|10768.1|10766.2|10764.2|4481
1663950000000|2022-09-23 16:20:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767|10765|3215
1663950300000|2022-09-23 16:25:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|3301
1663950600000|2022-09-23 16:30:00|10768.6|10766.6|10770.9|10768.9|10770.9|10768.9|10767|10765|3304
1663950900000|2022-09-23 16:35:00|10771.7|10769.7|10768.6|10766.6|10774|10772|10768.6|10766.6|3664
1663951200000|2022-09-23 16:40:00|10767.8|10765.8|10774.8|10772.8|10774.8|10772.8|10767|10765|2340
1663951500000|2022-09-23 16:45:00|10774|10772|10774.8|10772.8|10776.4|10774.4|10774|10772|3561
1663951800000|2022-09-23 16:50:00|10775.6|10773.6|10779.5|10777.5|10781.1|10779.1|10774.8|10772.8|5261
1663952100000|2022-09-23 16:55:00|10780.3|10778.3|10775.6|10773.6|10781.9|10779.9|10774.8|10772.8|2784
1663952400000|2022-09-23 17:00:00|10774.8|10772.8|10774|10772|10775.2|10773.2|10772.5|10770.5|9686
1663952700000|2022-09-23 17:05:00|10774.8|10772.8|10774|10772|10777.2|10775.2|10772.5|10770.5|1706
1663953000000|2022-09-23 17:10:00|10773.3|10771.3|10770.1|10768.1|10774|10772|10768.6|10766.6|2569
1663953300000|2022-09-23 17:15:00|10770.5|10768.5|10774|10772|10774.8|10772.8|10769.4|10767.4|3545
1663953600000|2022-09-23 17:20:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|2895
1663953900000|2022-09-23 17:25:00|10774|10772|10770.9|10768.9|10775.6|10773.6|10770.9|10768.9|3549
1663954200000|2022-09-23 17:30:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|1532
1663954500000|2022-09-23 17:35:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|1591
1663954800000|2022-09-23 17:40:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|1246
1663955100000|2022-09-23 17:45:00|10767.8|10765.8|10767|10765|10769|10767|10767|10765|1515
1663955400000|2022-09-23 17:50:00|10767.8|10765.8|10764.7|10762.7|10768.2|10766.2|10764.7|10762.7|1917
1663955700000|2022-09-23 17:55:00|10765.5|10763.5|10768.6|10766.6|10770.1|10768.1|10765.5|10763.5|1692
1663956000000|2022-09-23 18:00:00|10767|10765|10765.5|10763.5|10767|10765|10763.9|10761.9|1546
1663956300000|2022-09-23 18:05:00|10764.7|10762.7|10767|10765|10767|10765|10763.9|10761.9|1204
1663956600000|2022-09-23 18:10:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10763.9|10761.9|6407
1663956900000|2022-09-23 18:15:00|10764.7|10762.7|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|1843
1663957200000|2022-09-23 18:20:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10764.7|10762.7|1402
1663957500000|2022-09-23 18:25:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|1521
1663957800000|2022-09-23 18:30:00|10766.2|10764.2|10763.1|10761.1|10767|10765|10762.3|10760.3|1642
1663958100000|2022-09-23 18:35:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10760.8|10758.8|2800
1663958400000|2022-09-23 18:40:00|10763.1|10761.1|10760|10758|10763.1|10761.1|10760|10758|2113
1663958700000|2022-09-23 18:45:00|10760.8|10758.8|10760.8|10758.8|10763.1|10761.1|10760|10758|2163
1663959000000|2022-09-23 18:50:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|2630
1663959300000|2022-09-23 18:55:00|10758.8|10756.8|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|4857
1663959600000|2022-09-23 19:00:00|10759.6|10757.6|10764.7|10762.7|10765.5|10763.5|10759.6|10757.6|5624
1663959900000|2022-09-23 19:05:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1482
1663960200000|2022-09-23 19:10:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|2215
1663960500000|2022-09-23 19:15:00|10763.9|10761.9|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|1861
1663960800000|2022-09-23 19:20:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|766
1663961100000|2022-09-23 19:25:00|10763.9|10761.9|10767.8|10765.8|10767.8|10765.8|10763.9|10761.9|1277
1663961400000|2022-09-23 19:30:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1221
1663961700000|2022-09-23 19:35:00|10765.5|10763.5|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|1507
1663962000000|2022-09-23 19:40:00|10766.6|10764.6|10767|10765|10767|10765|10765.5|10763.5|1937
1663962300000|2022-09-23 19:45:00|10766.2|10764.2|10764.7|10762.7|10769|10767|10764.7|10762.7|2436
1663962600000|2022-09-23 19:50:00|10765.5|10763.5|10767|10765|10767|10765|10763.9|10761.9|1539
1663962900000|2022-09-23 19:55:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|4208
1663963200000|2022-09-23 20:00:00|10767|10765|10764.7|10762.7|10767|10765|10763.1|10761.1|2696
1663963500000|2022-09-23 20:05:00|10763.9|10761.9|10760.8|10758.8|10764.7|10762.7|10760.8|10758.8|1163
1663963800000|2022-09-23 20:10:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2008
1663964100000|2022-09-23 20:15:00|10760|10758|10763.9|10761.9|10763.9|10761.9|10760|10758|2302
1663964400000|2022-09-23 20:20:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|1802
1663964700000|2022-09-23 20:25:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1033
1663965000000|2022-09-23 20:30:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|1390
1663965300000|2022-09-23 20:35:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1040
1663965600000|2022-09-23 20:40:00|10761.2|10759.2|10762.3|10760.3|10763.1|10761.1|10761.2|10759.2|1314
1663965900000|2022-09-23 20:45:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1711
1663966200000|2022-09-23 20:50:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1623
1663966500000|2022-09-23 20:55:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10759.2|10757.2|2419
1664143200000|2022-09-25 22:00:00|10760|10758|10749.8|10747.8|10761.5|10759.5|10749.8|10747.8|2204
1664143500000|2022-09-25 22:05:00|10750.6|10748.6|10750.6|10748.6|10751.8|10749.8|10749|10747|818
1664143800000|2022-09-25 22:10:00|10751|10749|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|63
1664144100000|2022-09-25 22:15:00|10752.6|10750.6|10751.4|10749.4|10753|10751|10751.4|10749.4|256
1664144400000|2022-09-25 22:20:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|208
1664144700000|2022-09-25 22:25:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|111
1664145000000|2022-09-25 22:30:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|318
1664145300000|2022-09-25 22:35:00|10751.8|10749.8|10749.4|10747.4|10752.2|10750.2|10748.3|10746.3|775
1664145600000|2022-09-25 22:40:00|10749|10747|10752.2|10750.2|10752.2|10750.2|10749|10747|164
1664145900000|2022-09-25 22:45:00|10751.4|10749.4|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|275
1664146200000|2022-09-25 22:50:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|195
1664146500000|2022-09-25 22:55:00|10749.4|10747.4|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|189
1664146800000|2022-09-25 23:00:00|10748.7|10746.7|10749|10747|10749.8|10747.8|10748.3|10746.3|260
1664147100000|2022-09-25 23:05:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|1439
1664147400000|2022-09-25 23:10:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|286
1664147700000|2022-09-25 23:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|223
1664148000000|2022-09-25 23:20:00|10746.3|10744.3|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|232
1664148300000|2022-09-25 23:25:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|306
1664148600000|2022-09-25 23:30:00|10744|10742|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|554
1664148900000|2022-09-25 23:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|278
1664149200000|2022-09-25 23:40:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|348
1664149500000|2022-09-25 23:45:00|10742.8|10740.8|10735.8|10733.8|10742.8|10740.8|10734.2|10732.2|1494
1664149800000|2022-09-25 23:50:00|10735.4|10733.4|10738.9|10736.9|10739.7|10737.7|10735|10733|415
1664150100000|2022-09-25 23:55:00|10738.5|10736.5|10736.5|10734.5|10738.9|10736.9|10735.8|10733.8|10805
1664150400000|2022-09-26 00:00:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10735|10733|1518
1664150700000|2022-09-26 00:05:00|10736.5|10734.5|10734.2|10732.2|10738.1|10736.1|10734.2|10732.2|1325
1664151000000|2022-09-26 00:10:00|10734.6|10732.6|10737.3|10735.3|10738.9|10736.9|10734.2|10732.2|1393
1664151300000|2022-09-26 00:15:00|10738.1|10736.1|10736.5|10734.5|10738.9|10736.9|10735|10733|872
1664151600000|2022-09-26 00:20:00|10736.2|10734.2|10732.6|10730.6|10736.5|10734.5|10732.6|10730.6|501
1664151900000|2022-09-26 00:25:00|10733.4|10731.4|10731.9|10729.9|10735|10733|10731.9|10729.9|1280
1664152200000|2022-09-26 00:30:00|10732.6|10730.6|10733.4|10731.4|10735.8|10733.8|10731.9|10729.9|820
1664152500000|2022-09-26 00:35:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|757
1664152800000|2022-09-26 00:40:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10731.1|10729.1|236
1664153100000|2022-09-26 00:45:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10731.1|10729.1|431
1664153400000|2022-09-26 00:50:00|10731.9|10729.9|10734.2|10732.2|10735.8|10733.8|10731.9|10729.9|1380
1664153700000|2022-09-26 00:55:00|10733.8|10731.8|10736.5|10734.5|10737.7|10735.7|10733.4|10731.4|1279
1664154000000|2022-09-26 01:00:00|10736.9|10734.9|10735|10733|10737.3|10735.3|10732.6|10730.6|1197
1664154300000|2022-09-26 01:05:00|10734.2|10732.2|10735|10733|10735|10733|10731.9|10729.9|894
1664154600000|2022-09-26 01:10:00|10735.8|10733.8|10736.5|10734.5|10738.1|10736.1|10735|10733|498
1664154900000|2022-09-26 01:15:00|10736.2|10734.2|10738.1|10736.1|10738.1|10736.1|10735.8|10733.8|799
1664155200000|2022-09-26 01:20:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.1|10736.1|900
1664155500000|2022-09-26 01:25:00|10740.8|10738.8|10741.2|10739.2|10742|10740|10739.7|10737.7|837
1664155800000|2022-09-26 01:30:00|10740.8|10738.8|10738.1|10736.1|10741.2|10739.2|10738.1|10736.1|387
1664156100000|2022-09-26 01:35:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|193
1664156400000|2022-09-26 01:40:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|455
1664156700000|2022-09-26 01:45:00|10741.2|10739.2|10744.4|10742.4|10744.8|10742.8|10740.5|10738.5|631
1664157000000|2022-09-26 01:50:00|10743.6|10741.6|10742.8|10740.8|10744.4|10742.4|10742|10740|603
1664157300000|2022-09-26 01:55:00|10742|10740|10744.4|10742.4|10745.1|10743.1|10742|10740|239
1664157600000|2022-09-26 02:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|321
1664157900000|2022-09-26 02:05:00|10743.6|10741.6|10740.5|10738.5|10743.6|10741.6|10740.5|10738.5|865
1664158200000|2022-09-26 02:10:00|10741.2|10739.2|10742|10740|10742|10740|10738.9|10736.9|481
1664158500000|2022-09-26 02:15:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|270
1664158800000|2022-09-26 02:20:00|10741.6|10739.6|10743.2|10741.2|10743.6|10741.6|10741.2|10739.2|500
1664159100000|2022-09-26 02:25:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|279
1664159400000|2022-09-26 02:30:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10741.2|10739.2|264
1664159700000|2022-09-26 02:35:00|10741.2|10739.2|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|162
1664160000000|2022-09-26 02:40:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|653
1664160300000|2022-09-26 02:45:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|387
1664160600000|2022-09-26 02:50:00|10742.4|10740.4|10742|10740|10743.6|10741.6|10742|10740|191
1664160900000|2022-09-26 02:55:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|486
1664161200000|2022-09-26 03:00:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10738.9|10736.9|1123
1664161500000|2022-09-26 03:05:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|57
1664161800000|2022-09-26 03:10:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|603
1664162100000|2022-09-26 03:15:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|311
1664162400000|2022-09-26 03:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|176
1664162700000|2022-09-26 03:25:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|559
1664163000000|2022-09-26 03:30:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|205
1664163300000|2022-09-26 03:35:00|10739.7|10737.7|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|953
1664163600000|2022-09-26 03:40:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|93
1664163900000|2022-09-26 03:45:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|299
1664164200000|2022-09-26 03:50:00|10738.9|10736.9|10735|10733|10738.9|10736.9|10735|10733|275
1664164500000|2022-09-26 03:55:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|248
1664164800000|2022-09-26 04:00:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|530
1664165100000|2022-09-26 04:05:00|10733.4|10731.4|10733.4|10731.4|10735|10733|10732.6|10730.6|248
1664165400000|2022-09-26 04:10:00|10733|10731|10732.6|10730.6|10733.8|10731.8|10732.6|10730.6|58
1664165700000|2022-09-26 04:15:00|10732.3|10730.3|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|518
1664166000000|2022-09-26 04:20:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|275
1664166300000|2022-09-26 04:25:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|128
1664166600000|2022-09-26 04:30:00|10733.4|10731.4|10732.6|10730.6|10735.4|10733.4|10732.6|10730.6|433
1664166900000|2022-09-26 04:35:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|794
1664167200000|2022-09-26 04:40:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10727.2|10725.2|1620
1664167500000|2022-09-26 04:45:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10728|10726|284
1664167800000|2022-09-26 04:50:00|10728.7|10726.7|10725.6|10723.6|10728.7|10726.7|10725.6|10723.6|488
1664168100000|2022-09-26 04:55:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724|10722|555
1664168400000|2022-09-26 05:00:00|10726.4|10724.4|10729.5|10727.5|10730.3|10728.3|10726.4|10724.4|489
1664168700000|2022-09-26 05:05:00|10729.1|10727.1|10728|10726|10729.5|10727.5|10727.2|10725.2|219
1664169000000|2022-09-26 05:10:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|259
1664169300000|2022-09-26 05:15:00|10728.7|10726.7|10724.8|10722.8|10729.1|10727.1|10724.8|10722.8|600
1664169600000|2022-09-26 05:20:00|10725.6|10723.6|10723.3|10721.3|10726.4|10724.4|10722.5|10720.5|1692
1664169900000|2022-09-26 05:25:00|10724|10722|10718.6|10716.6|10724|10722|10718.2|10716.2|1080
1664170200000|2022-09-26 05:30:00|10717.8|10715.8|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|2772
1664170500000|2022-09-26 05:35:00|10715.5|10713.5|10713.9|10711.9|10715.8|10713.8|10713.1|10711.1|2766
1664170800000|2022-09-26 05:40:00|10714.7|10712.7|10717.8|10715.8|10717.8|10715.8|10713.1|10711.1|1874
1664171100000|2022-09-26 05:45:00|10717|10715|10720.9|10718.9|10722.9|10720.9|10717|10715|1493
1664171400000|2022-09-26 05:50:00|10720.1|10718.1|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|554
1664171700000|2022-09-26 05:55:00|10719.4|10717.4|10720.9|10718.9|10723.3|10721.3|10719.4|10717.4|816
1664172000000|2022-09-26 06:00:00|10721.7|10719.7|10721.7|10719.7|10724.8|10722.8|10720.9|10718.9|2386
1664172300000|2022-09-26 06:05:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.1|10718.1|843
1664172600000|2022-09-26 06:10:00|10720.1|10718.1|10718.6|10716.6|10722.1|10720.1|10717|10715|1530
1664172900000|2022-09-26 06:15:00|10719|10717|10721.7|10719.7|10721.7|10719.7|10719|10717|1290
1664173200000|2022-09-26 06:20:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10718.6|10716.6|2880
1664173500000|2022-09-26 06:25:00|10719.8|10717.8|10717|10715|10720.9|10718.9|10716.2|10714.2|1471
1664173800000|2022-09-26 06:30:00|10716.2|10714.2|10708.4|10706.4|10717|10715|10706.1|10704.1|3352
1664174100000|2022-09-26 06:35:00|10709.2|10707.2|10706.9|10704.9|10710|10708|10706.9|10704.9|2958
1664174400000|2022-09-26 06:40:00|10706.1|10704.1|10700.6|10698.6|10708.4|10706.4|10700.6|10698.6|2387
1664174700000|2022-09-26 06:45:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10697.5|10695.5|2413
1664175000000|2022-09-26 06:50:00|10701|10699|10700.6|10698.6|10703.7|10701.7|10699.8|10697.8|1714
1664175300000|2022-09-26 06:55:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10698.3|10696.3|2102
1664175600000|2022-09-26 07:00:00|10700.6|10698.6|10699|10697|10703|10701|10695.9|10693.9|3988
1664175900000|2022-09-26 07:05:00|10699.8|10697.8|10710|10708|10710|10708|10698.3|10696.3|3205
1664176200000|2022-09-26 07:10:00|10709.2|10707.2|10710.8|10708.8|10714.7|10712.7|10709.2|10707.2|5170
1664176500000|2022-09-26 07:15:00|10710|10708|10723.3|10721.3|10723.3|10721.3|10708.4|10706.4|5788
1664176800000|2022-09-26 07:20:00|10722.5|10720.5|10726.4|10724.4|10729.5|10727.5|10722.5|10720.5|4359
1664177100000|2022-09-26 07:25:00|10727.2|10725.2|10729.5|10727.5|10731.1|10729.1|10726.4|10724.4|4004
1664177400000|2022-09-26 07:30:00|10729.1|10727.1|10733.4|10731.4|10733.4|10731.4|10726.4|10724.4|3687
1664177700000|2022-09-26 07:35:00|10732.6|10730.6|10728.7|10726.7|10732.6|10730.6|10724.8|10722.8|5014
1664178000000|2022-09-26 07:40:00|10728|10726|10725.6|10723.6|10731.1|10729.1|10725.6|10723.6|2498
1664178300000|2022-09-26 07:45:00|10726.4|10724.4|10722.5|10720.5|10728.7|10726.7|10720.9|10718.9|1354
1664178600000|2022-09-26 07:50:00|10722.1|10720.1|10720.1|10718.1|10723.3|10721.3|10717.8|10715.8|2358
1664178900000|2022-09-26 07:55:00|10719.8|10717.8|10717.8|10715.8|10720.1|10718.1|10713.9|10711.9|1717
1664179200000|2022-09-26 08:00:00|10718.2|10716.2|10717|10715|10720.9|10718.9|10716.2|10714.2|2941
1664179500000|2022-09-26 08:05:00|10717.8|10715.8|10719.4|10717.4|10721.7|10719.7|10717|10715|1390
1664179800000|2022-09-26 08:10:00|10719|10717|10725.6|10723.6|10726.4|10724.4|10718.6|10716.6|695
1664180100000|2022-09-26 08:15:00|10724.8|10722.8|10724|10722|10727.2|10725.2|10724|10722|942
1664180400000|2022-09-26 08:20:00|10723.3|10721.3|10723.3|10721.3|10724.8|10722.8|10721.7|10719.7|1036
1664180700000|2022-09-26 08:25:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10723.3|10721.3|731
1664181000000|2022-09-26 08:30:00|10724.8|10722.8|10723.3|10721.3|10728|10726|10723.3|10721.3|1424
1664181300000|2022-09-26 08:35:00|10724|10722|10717.8|10715.8|10724.8|10722.8|10716.2|10714.2|1789
1664181600000|2022-09-26 08:40:00|10718.6|10716.6|10715.5|10713.5|10718.6|10716.6|10714.7|10712.7|1243
1664181900000|2022-09-26 08:45:00|10714.7|10712.7|10713.9|10711.9|10717.8|10715.8|10713.9|10711.9|1417
1664182200000|2022-09-26 08:50:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|1026
1664182500000|2022-09-26 08:55:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|1315
1664182800000|2022-09-26 09:00:00|10717|10715|10721.7|10719.7|10722.5|10720.5|10717|10715|1002
1664183100000|2022-09-26 09:05:00|10720.9|10718.9|10717|10715|10721.7|10719.7|10717|10715|2039
1664183400000|2022-09-26 09:10:00|10716.2|10714.2|10716.2|10714.2|10718.6|10716.6|10715.5|10713.5|774
1664183700000|2022-09-26 09:15:00|10717|10715|10722.5|10720.5|10722.5|10720.5|10716.2|10714.2|1261
1664184000000|2022-09-26 09:20:00|10721.7|10719.7|10720.1|10718.1|10724|10722|10720.1|10718.1|1380
1664184300000|2022-09-26 09:25:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10717|10715|859
1664184600000|2022-09-26 09:30:00|10718.6|10716.6|10721.7|10719.7|10722.5|10720.5|10718.6|10716.6|766
1664184900000|2022-09-26 09:35:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|968
1664185200000|2022-09-26 09:40:00|10720.5|10718.5|10719.4|10717.4|10721.7|10719.7|10719.4|10717.4|859
1664185500000|2022-09-26 09:45:00|10719.8|10717.8|10716.2|10714.2|10720.1|10718.1|10715.5|10713.5|1712
1664185800000|2022-09-26 09:50:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10716.2|10714.2|1282
1664186100000|2022-09-26 09:55:00|10719.4|10717.4|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|1079
1664186400000|2022-09-26 10:00:00|10717|10715|10713.9|10711.9|10717.8|10715.8|10712.3|10710.3|1120
1664186700000|2022-09-26 10:05:00|10714.7|10712.7|10719.4|10717.4|10719.4|10717.4|10713.9|10711.9|440
1664187000000|2022-09-26 10:10:00|10720.1|10718.1|10718.6|10716.6|10720.9|10718.9|10717|10715|866
1664187300000|2022-09-26 10:15:00|10717.8|10715.8|10723.3|10721.3|10724|10722|10717.8|10715.8|1478
1664187600000|2022-09-26 10:20:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|721
1664187900000|2022-09-26 10:25:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10722.5|10720.5|792
1664188200000|2022-09-26 10:30:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|730
1664188500000|2022-09-26 10:35:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10722.1|10720.1|226
1664188800000|2022-09-26 10:40:00|10724|10722|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|553
1664189100000|2022-09-26 10:45:00|10723.3|10721.3|10719.4|10717.4|10724.8|10722.8|10719.4|10717.4|1233
1664189400000|2022-09-26 10:50:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|921
1664189700000|2022-09-26 10:55:00|10719.8|10717.8|10714.7|10712.7|10719.8|10717.8|10713.1|10711.1|1172
1664190000000|2022-09-26 11:00:00|10715.5|10713.5|10713.1|10711.1|10717|10715|10711.5|10709.5|1295
1664190300000|2022-09-26 11:05:00|10713.9|10711.9|10711.5|10709.5|10715.5|10713.5|10710.8|10708.8|2125
1664190600000|2022-09-26 11:10:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10707.6|10705.6|1878
1664190900000|2022-09-26 11:15:00|10709.6|10707.6|10709.2|10707.2|10711.2|10709.2|10708.4|10706.4|1861
1664191200000|2022-09-26 11:20:00|10710|10708|10709.6|10707.6|10711.5|10709.5|10709.2|10707.2|724
1664191500000|2022-09-26 11:25:00|10710|10708|10710|10708|10711.5|10709.5|10708.4|10706.4|717
1664191800000|2022-09-26 11:30:00|10710.8|10708.8|10706.9|10704.9|10711.5|10709.5|10706.9|10704.9|1309
1664192100000|2022-09-26 11:35:00|10706.1|10704.1|10709.2|10707.2|10709.2|10707.2|10705.3|10703.3|2721
1664192400000|2022-09-26 11:40:00|10708.4|10706.4|10711.5|10709.5|10712.3|10710.3|10708.4|10706.4|1546
1664192700000|2022-09-26 11:45:00|10712.3|10710.3|10715.5|10713.5|10716.2|10714.2|10710|10708|1802
1664193000000|2022-09-26 11:50:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|1878
1664193300000|2022-09-26 11:55:00|10714.7|10712.7|10714.7|10712.7|10717|10715|10713.9|10711.9|2339
1664193600000|2022-09-26 12:00:00|10715.5|10713.5|10713.1|10711.1|10717|10715|10712.3|10710.3|1316
1664193900000|2022-09-26 12:05:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10710.8|10708.8|2733
1664194200000|2022-09-26 12:10:00|10714.7|10712.7|10713.9|10711.9|10717|10715|10713.9|10711.9|1779
1664194500000|2022-09-26 12:15:00|10714.7|10712.7|10717|10715|10717|10715|10713.1|10711.1|2515
1664194800000|2022-09-26 12:20:00|10718.6|10716.6|10731.9|10729.9|10734.2|10732.2|10717.8|10715.8|7774
1664195100000|2022-09-26 12:25:00|10731.1|10729.1|10729.5|10727.5|10736.5|10734.5|10729.5|10727.5|4641
1664195400000|2022-09-26 12:30:00|10728.7|10726.7|10723.3|10721.3|10730.3|10728.3|10721.7|10719.7|6341
1664195700000|2022-09-26 12:35:00|10722.5|10720.5|10725.2|10723.2|10726.4|10724.4|10720.1|10718.1|5046
1664196000000|2022-09-26 12:40:00|10725.6|10723.6|10724.8|10722.8|10728|10726|10720.1|10718.1|6436
1664196300000|2022-09-26 12:45:00|10725.6|10723.6|10734.2|10732.2|10735|10733|10725.6|10723.6|4865
1664196600000|2022-09-26 12:50:00|10733.4|10731.4|10738.9|10736.9|10742|10740|10733.4|10731.4|6107
1664196900000|2022-09-26 12:55:00|10738.1|10736.1|10741.2|10739.2|10742|10740|10735.8|10733.8|5653
1664197200000|2022-09-26 13:00:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10737.3|10735.3|5548
1664197500000|2022-09-26 13:05:00|10740.5|10738.5|10734.2|10732.2|10740.5|10738.5|10733|10731|5805
1664197800000|2022-09-26 13:10:00|10735|10733|10734.2|10732.2|10736.5|10734.5|10732.6|10730.6|3686
1664198100000|2022-09-26 13:15:00|10733.4|10731.4|10735.8|10733.8|10735.8|10733.8|10732.6|10730.6|3960
1664198400000|2022-09-26 13:20:00|10735|10733|10733.4|10731.4|10738.9|10736.9|10732.6|10730.6|2971
1664198700000|2022-09-26 13:25:00|10732.6|10730.6|10738.1|10736.1|10739.7|10737.7|10731.9|10729.9|5815
1664199000000|2022-09-26 13:30:00|10737.7|10735.7|10740.5|10738.5|10741.2|10739.2|10733.4|10731.4|5307
1664199300000|2022-09-26 13:35:00|10739.7|10737.7|10738.9|10736.9|10742|10740|10737.3|10735.3|5269
1664199600000|2022-09-26 13:40:00|10738.5|10736.5|10740.1|10738.1|10741.2|10739.2|10735.8|10733.8|3686
1664199900000|2022-09-26 13:45:00|10739.7|10737.7|10741.2|10739.2|10744.4|10742.4|10739.7|10737.7|4545
1664200200000|2022-09-26 13:50:00|10740.5|10738.5|10741.2|10739.2|10742.8|10740.8|10737.3|10735.3|4259
1664200500000|2022-09-26 13:55:00|10742|10740|10738.1|10736.1|10742|10740|10738.1|10736.1|5019
1664200800000|2022-09-26 14:00:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10733.4|10731.4|5166
1664201100000|2022-09-26 14:05:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10738.9|10736.9|3385
1664201400000|2022-09-26 14:10:00|10740.5|10738.5|10738.1|10736.1|10741.2|10739.2|10735.8|10733.8|4672
1664201700000|2022-09-26 14:15:00|10738.9|10736.9|10738.9|10736.9|10741.2|10739.2|10735.8|10733.8|3363
1664202000000|2022-09-26 14:20:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10735.8|10733.8|5045
1664202300000|2022-09-26 14:25:00|10737.3|10735.3|10735|10733|10738.9|10736.9|10731.9|10729.9|3580
1664202600000|2022-09-26 14:30:00|10734.6|10732.6|10738.9|10736.9|10739.7|10737.7|10732.6|10730.6|3954
1664202900000|2022-09-26 14:35:00|10738.1|10736.1|10737.3|10735.3|10739.7|10737.7|10734.2|10732.2|3718
1664203200000|2022-09-26 14:40:00|10738.1|10736.1|10741.2|10739.2|10741.2|10739.2|10735|10733|5615
1664203500000|2022-09-26 14:45:00|10740.5|10738.5|10738.9|10736.9|10741.2|10739.2|10736.5|10734.5|6305
1664203800000|2022-09-26 14:50:00|10738.5|10736.5|10741.2|10739.2|10742|10740|10737.3|10735.3|3427
1664204100000|2022-09-26 14:55:00|10742|10740|10735|10733|10742|10740|10735|10733|4352
1664204400000|2022-09-26 15:00:00|10735.8|10733.8|10734.2|10732.2|10737.3|10735.3|10733.4|10731.4|3667
1664204700000|2022-09-26 15:05:00|10733.4|10731.4|10737.3|10735.3|10737.3|10735.3|10731.9|10729.9|4338
1664205000000|2022-09-26 15:10:00|10736.5|10734.5|10738.9|10736.9|10738.9|10736.9|10732.6|10730.6|4183
1664205300000|2022-09-26 15:15:00|10738.1|10736.1|10729.5|10727.5|10738.1|10736.1|10729.5|10727.5|2854
1664205600000|2022-09-26 15:20:00|10728.7|10726.7|10728|10726|10730.3|10728.3|10725.6|10723.6|3133
1664205900000|2022-09-26 15:25:00|10727.6|10725.6|10726.4|10724.4|10729.5|10727.5|10723.3|10721.3|2974
1664206200000|2022-09-26 15:30:00|10725.6|10723.6|10726.4|10724.4|10731.1|10729.1|10724|10722|3522
1664206500000|2022-09-26 15:35:00|10727.2|10725.2|10728.7|10726.7|10730.3|10728.3|10725.6|10723.6|3282
1664206800000|2022-09-26 15:40:00|10728|10726|10723.3|10721.3|10728.7|10726.7|10722.5|10720.5|4342
1664207100000|2022-09-26 15:45:00|10722.5|10720.5|10713.9|10711.9|10722.5|10720.5|10713.1|10711.1|6864
1664207400000|2022-09-26 15:50:00|10714.7|10712.7|10714.7|10712.7|10717|10715|10713.9|10711.9|5811
1664207700000|2022-09-26 15:55:00|10715.5|10713.5|10708.4|10706.4|10717|10715|10708.4|10706.4|6536
1664208000000|2022-09-26 16:00:00|10707.6|10705.6|10704.5|10702.5|10710.8|10708.8|10703.7|10701.7|6166
1664208300000|2022-09-26 16:05:00|10705.3|10703.3|10704.5|10702.5|10707.6|10705.6|10701.4|10699.4|5413
1664208600000|2022-09-26 16:10:00|10705.3|10703.3|10707.6|10705.6|10708.4|10706.4|10704.5|10702.5|5185
1664208900000|2022-09-26 16:15:00|10706.9|10704.9|10705.3|10703.3|10709.2|10707.2|10704.5|10702.5|3633
1664209200000|2022-09-26 16:20:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703|10701|2286
1664209500000|2022-09-26 16:25:00|10704.5|10702.5|10699.8|10697.8|10704.5|10702.5|10695.9|10693.9|4191
1664209800000|2022-09-26 16:30:00|10700.6|10698.6|10698.3|10696.3|10704.5|10702.5|10697.5|10695.5|4684
1664210100000|2022-09-26 16:35:00|10697.5|10695.5|10699|10697|10702.2|10700.2|10696.7|10694.7|4249
1664210400000|2022-09-26 16:40:00|10698.3|10696.3|10698.3|10696.3|10700.6|10698.6|10695.9|10693.9|3665
1664210700000|2022-09-26 16:45:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|2189
1664211000000|2022-09-26 16:50:00|10697.9|10695.9|10699|10697|10699.8|10697.8|10695.9|10693.9|3625
1664211300000|2022-09-26 16:55:00|10699.8|10697.8|10699|10697|10702.2|10700.2|10698.3|10696.3|2782
1664211600000|2022-09-26 17:00:00|10698.7|10696.7|10687.7|10685.7|10700.6|10698.6|10686.5|10684.5|6731
1664211900000|2022-09-26 17:05:00|10688.1|10686.1|10682.6|10680.6|10689.7|10687.7|10681.1|10679.1|5600
1664212200000|2022-09-26 17:10:00|10681.9|10679.9|10678.7|10676.7|10681.9|10679.9|10673.3|10671.3|7312
1664212500000|2022-09-26 17:15:00|10678.3|10676.3|10683.4|10681.4|10684.2|10682.2|10678|10676|6974
1664212800000|2022-09-26 17:20:00|10683.8|10681.8|10680.3|10678.3|10686.5|10684.5|10679.5|10677.5|6573
1664213100000|2022-09-26 17:25:00|10681.1|10679.1|10684.2|10682.2|10686.5|10684.5|10680.3|10678.3|5734
1664213400000|2022-09-26 17:30:00|10683.4|10681.4|10677.2|10675.2|10685.8|10683.8|10677.2|10675.2|4889
1664213700000|2022-09-26 17:35:00|10678|10676|10685.8|10683.8|10685.8|10683.8|10677.2|10675.2|5607
1664214000000|2022-09-26 17:40:00|10685.4|10683.4|10685|10683|10686.5|10684.5|10679.5|10677.5|3428
1664214300000|2022-09-26 17:45:00|10684.6|10682.6|10682.6|10680.6|10686.5|10684.5|10681.1|10679.1|2932
1664214600000|2022-09-26 17:50:00|10683.4|10681.4|10681.9|10679.9|10685|10683|10680.3|10678.3|2431
1664214900000|2022-09-26 17:55:00|10681.1|10679.1|10676.4|10674.4|10681.9|10679.9|10675.6|10673.6|3177
1664215200000|2022-09-26 18:00:00|10676.8|10674.8|10679.5|10677.5|10679.5|10677.5|10674.8|10672.8|3296
1664215500000|2022-09-26 18:05:00|10678.7|10676.7|10678|10676|10681.1|10679.1|10678|10676|2162
1664215800000|2022-09-26 18:10:00|10678.3|10676.3|10680.7|10678.7|10681.1|10679.1|10675.6|10673.6|6624
1664216100000|2022-09-26 18:15:00|10680.3|10678.3|10677.2|10675.2|10681.9|10679.9|10677.2|10675.2|3423
1664216400000|2022-09-26 18:20:00|10678|10676|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|2150
1664216700000|2022-09-26 18:25:00|10675.6|10673.6|10674|10672|10676.4|10674.4|10673.3|10671.3|4288
1664217000000|2022-09-26 18:30:00|10673.3|10671.3|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|3394
1664217300000|2022-09-26 18:35:00|10673.7|10671.7|10671.7|10669.7|10675.6|10673.6|10670.1|10668.1|3548
1664217600000|2022-09-26 18:40:00|10672.5|10670.5|10676.4|10674.4|10677.2|10675.2|10672.5|10670.5|5928
1664217900000|2022-09-26 18:45:00|10675.6|10673.6|10683.4|10681.4|10684.2|10682.2|10675.6|10673.6|8570
1664218200000|2022-09-26 18:50:00|10684.2|10682.2|10683.4|10681.4|10687.3|10685.3|10682.6|10680.6|6078
1664218500000|2022-09-26 18:55:00|10682.6|10680.6|10682.6|10680.6|10688.1|10686.1|10682.6|10680.6|5735
1664218800000|2022-09-26 19:00:00|10683.4|10681.4|10682.6|10680.6|10688.1|10686.1|10682.6|10680.6|4808
1664219100000|2022-09-26 19:05:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|2802
1664219400000|2022-09-26 19:10:00|10681.9|10679.9|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|2131
1664219700000|2022-09-26 19:15:00|10681.1|10679.1|10683.4|10681.4|10684.2|10682.2|10679.5|10677.5|2431
1664220000000|2022-09-26 19:20:00|10682.6|10680.6|10685.8|10683.8|10686.5|10684.5|10682.6|10680.6|2908
1664220300000|2022-09-26 19:25:00|10685.4|10683.4|10685.8|10683.8|10687.3|10685.3|10685|10683|1787
1664220600000|2022-09-26 19:30:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10681.9|10679.9|2141
1664220900000|2022-09-26 19:35:00|10682.6|10680.6|10679.5|10677.5|10683.4|10681.4|10678.7|10676.7|3944
1664221200000|2022-09-26 19:40:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|2792
1664221500000|2022-09-26 19:45:00|10679.5|10677.5|10683.4|10681.4|10684.2|10682.2|10679.5|10677.5|2258
1664221800000|2022-09-26 19:50:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2119
1664222100000|2022-09-26 19:55:00|10684.2|10682.2|10681.9|10679.9|10687.3|10685.3|10681.9|10679.9|5472
1664222400000|2022-09-26 20:00:00|10681.5|10679.5|10679.5|10677.5|10682.6|10680.6|10678.7|10676.7|4031
1664222700000|2022-09-26 20:05:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10676.4|10674.4|2702
1664223000000|2022-09-26 20:10:00|10677.6|10675.6|10678|10676|10678|10676|10676.4|10674.4|996
1664223300000|2022-09-26 20:15:00|10677.6|10675.6|10674.8|10672.8|10678|10676|10674.8|10672.8|2359
1664223600000|2022-09-26 20:20:00|10674|10672|10670.1|10668.1|10675.6|10673.6|10670.1|10668.1|2836
1664223900000|2022-09-26 20:25:00|10670.9|10668.9|10667|10665|10670.9|10668.9|10666.2|10664.2|1813
1664224200000|2022-09-26 20:30:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10666.2|10664.2|2215
1664224500000|2022-09-26 20:35:00|10670.1|10668.1|10667|10665|10670.1|10668.1|10667|10665|1617
1664224800000|2022-09-26 20:40:00|10666.2|10664.2|10666.6|10664.6|10667.8|10665.8|10665.5|10663.5|1579
1664225100000|2022-09-26 20:45:00|10667|10665|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|2615
1664225400000|2022-09-26 20:50:00|10665.5|10663.5|10667.4|10665.4|10667.8|10665.8|10665.5|10663.5|2717
1664225700000|2022-09-26 20:55:00|10667.8|10665.8|10667.8|10665.8|10670.5|10668.5|10667.8|10665.8|3509
1664229600000|2022-09-26 22:00:00|10668.6|10666.6|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|857
1664229900000|2022-09-26 22:05:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.5|10668.5|399
1664230200000|2022-09-26 22:10:00|10672.9|10670.9|10674.8|10672.8|10674.8|10672.8|10672.9|10670.9|595
1664230500000|2022-09-26 22:15:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|124
1664230800000|2022-09-26 22:20:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|160
1664231100000|2022-09-26 22:25:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|107
1664231400000|2022-09-26 22:30:00|||||||||85
1664231700000|2022-09-26 22:35:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|108
1664232000000|2022-09-26 22:40:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|371
1664232300000|2022-09-26 22:45:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10674|10672|400
1664232600000|2022-09-26 22:50:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|23
1664232900000|2022-09-26 22:55:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|235
1664233200000|2022-09-26 23:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|509
1664233500000|2022-09-26 23:05:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|148
1664233800000|2022-09-26 23:10:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|656
1664234100000|2022-09-26 23:15:00|10676.4|10674.4|10676.4|10674.4|10676.8|10674.8|10675.6|10673.6|278
1664234400000|2022-09-26 23:20:00|||||||||27
1664234700000|2022-09-26 23:25:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|75
1664235000000|2022-09-26 23:30:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|196
1664235300000|2022-09-26 23:35:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|144
1664235600000|2022-09-26 23:40:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10676|10674|80
1664235900000|2022-09-26 23:45:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|238
1664236200000|2022-09-26 23:50:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|249
1664236500000|2022-09-26 23:55:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|304
1664236800000|2022-09-27 00:00:00|10676.4|10674.4|10678|10676|10678|10676|10675.6|10673.6|277
1664237100000|2022-09-27 00:05:00|10678.7|10676.7|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|697
1664237400000|2022-09-27 00:10:00|10682.6|10680.6|10685|10683|10685.8|10683.8|10681.5|10679.5|950
1664237700000|2022-09-27 00:15:00|10685.8|10683.8|10685.4|10683.4|10686.5|10684.5|10684.2|10682.2|674
1664238000000|2022-09-27 00:20:00|10685.8|10683.8|10685.8|10683.8|10688.1|10686.1|10683.4|10681.4|690
1664238300000|2022-09-27 00:25:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|552
1664238600000|2022-09-27 00:30:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|495
1664238900000|2022-09-27 00:35:00|10688.1|10686.1|10689.7|10687.7|10691.2|10689.2|10687.3|10685.3|1123
1664239200000|2022-09-27 00:40:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10686.5|10684.5|442
1664239500000|2022-09-27 00:45:00|10690.8|10688.8|10690.8|10688.8|10692|10690|10690.5|10688.5|398
1664239800000|2022-09-27 00:50:00|10690.5|10688.5|10688.9|10686.9|10692|10690|10688.9|10686.9|436
1664240100000|2022-09-27 00:55:00|10689.3|10687.3|10690.1|10688.1|10690.5|10688.5|10688.9|10686.9|449
1664240400000|2022-09-27 01:00:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10689.7|10687.7|738
1664240700000|2022-09-27 01:05:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|576
1664241000000|2022-09-27 01:10:00|10693.6|10691.6|10695.9|10693.9|10696.7|10694.7|10692.8|10690.8|1495
1664241300000|2022-09-27 01:15:00|10695.1|10693.1|10690.5|10688.5|10695.1|10693.1|10689.7|10687.7|2327
1664241600000|2022-09-27 01:20:00|10691.2|10689.2|10688.9|10686.9|10691.6|10689.6|10688.1|10686.1|320
1664241900000|2022-09-27 01:25:00|10688.5|10686.5|10692.8|10690.8|10692.8|10690.8|10688.1|10686.1|270
1664242200000|2022-09-27 01:30:00|10693.2|10691.2|10695.9|10693.9|10696.7|10694.7|10693.2|10691.2|997
1664242500000|2022-09-27 01:35:00|10695.5|10693.5|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|130
1664242800000|2022-09-27 01:40:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|496
1664243100000|2022-09-27 01:45:00|10693.2|10691.2|10692|10690|10695.1|10693.1|10692|10690|738
1664243400000|2022-09-27 01:50:00|10691.6|10689.6|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|301
1664243700000|2022-09-27 01:55:00|10691.6|10689.6|10688.1|10686.1|10692|10690|10687.3|10685.3|572
1664244000000|2022-09-27 02:00:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|277
1664244300000|2022-09-27 02:05:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|229
1664244600000|2022-09-27 02:10:00|10688.1|10686.1|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|449
1664244900000|2022-09-27 02:15:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|299
1664245200000|2022-09-27 02:20:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|310
1664245500000|2022-09-27 02:25:00|10689.3|10687.3|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|199
1664245800000|2022-09-27 02:30:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|216
1664246100000|2022-09-27 02:35:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|212
1664246400000|2022-09-27 02:40:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|294
1664246700000|2022-09-27 02:45:00|10691.6|10689.6|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|709
1664247000000|2022-09-27 02:50:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|279
1664247300000|2022-09-27 02:55:00|10691.2|10689.2|10688.1|10686.1|10692|10690|10687.3|10685.3|1273
1664247600000|2022-09-27 03:00:00|10687.7|10685.7|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|476
1664247900000|2022-09-27 03:05:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|197
1664248200000|2022-09-27 03:10:00|10687.7|10685.7|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|214
1664248500000|2022-09-27 03:15:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|188
1664248800000|2022-09-27 03:20:00|10688.5|10686.5|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|94
1664249100000|2022-09-27 03:25:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|307
1664249400000|2022-09-27 03:30:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|350
1664249700000|2022-09-27 03:35:00|10689.7|10687.7|10692|10690|10692|10690|10688.9|10686.9|276
1664250000000|2022-09-27 03:40:00|10691.6|10689.6|10693.6|10691.6|10694|10692|10691.2|10689.2|254
1664250300000|2022-09-27 03:45:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|342
1664250600000|2022-09-27 03:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|265
1664250900000|2022-09-27 03:55:00|10694.8|10692.8|10694.4|10692.4|10694.8|10692.8|10693.6|10691.6|239
1664251200000|2022-09-27 04:00:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|249
1664251500000|2022-09-27 04:05:00|10694|10692|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|91
1664251800000|2022-09-27 04:10:00|10694.4|10692.4|10691.2|10689.2|10694.4|10692.4|10691.2|10689.2|248
1664252100000|2022-09-27 04:15:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|181
1664252400000|2022-09-27 04:20:00|10692.4|10690.4|10691.2|10689.2|10692.4|10690.4|10691.2|10689.2|4213
1664252700000|2022-09-27 04:25:00|10692|10690|10689.7|10687.7|10692|10690|10689.7|10687.7|325
1664253000000|2022-09-27 04:30:00|10690.1|10688.1|10692|10690|10692|10690|10690.1|10688.1|427
1664253300000|2022-09-27 04:35:00|10692.4|10690.4|10690.5|10688.5|10692.4|10690.4|10689.7|10687.7|564
1664253600000|2022-09-27 04:40:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|461
1664253900000|2022-09-27 04:45:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|488
1664254200000|2022-09-27 04:50:00|10691.6|10689.6|10692|10690|10692|10690|10691.2|10689.2|603
1664254500000|2022-09-27 04:55:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10690.5|10688.5|334
1664254800000|2022-09-27 05:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|516
1664255100000|2022-09-27 05:05:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|681
1664255400000|2022-09-27 05:10:00|10692.4|10690.4|10690.5|10688.5|10692.4|10690.4|10690.5|10688.5|513
1664255700000|2022-09-27 05:15:00|10690.8|10688.8|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|676
1664256000000|2022-09-27 05:20:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|529
1664256300000|2022-09-27 05:25:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|347
1664256600000|2022-09-27 05:30:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|292
1664256900000|2022-09-27 05:35:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|377
1664257200000|2022-09-27 05:40:00|10689.7|10687.7|10691.6|10689.6|10692|10690|10689.7|10687.7|553
1664257500000|2022-09-27 05:45:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|221
1664257800000|2022-09-27 05:50:00|10692.4|10690.4|10694.8|10692.8|10695.9|10693.9|10692.4|10690.4|547
1664258100000|2022-09-27 05:55:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|331
1664258400000|2022-09-27 06:00:00|10696.3|10694.3|10699.8|10697.8|10699.8|10697.8|10695.1|10693.1|1678
1664258700000|2022-09-27 06:05:00|10699.4|10697.4|10699|10697|10700.6|10698.6|10697.5|10695.5|1168
1664259000000|2022-09-27 06:10:00|10698.7|10696.7|10695.9|10693.9|10699|10697|10695.1|10693.1|515
1664259300000|2022-09-27 06:15:00|10695.1|10693.1|10700.6|10698.6|10700.6|10698.6|10693.6|10691.6|967
1664259600000|2022-09-27 06:20:00|10701|10699|10705.3|10703.3|10706.1|10704.1|10700.6|10698.6|1388
1664259900000|2022-09-27 06:25:00|10706.1|10704.1|10706.9|10704.9|10708.4|10706.4|10704.5|10702.5|3047
1664260200000|2022-09-27 06:30:00|10706.1|10704.1|10703.3|10701.3|10706.1|10704.1|10702.2|10700.2|1628
1664260500000|2022-09-27 06:35:00|10703|10701|10702.2|10700.2|10705.3|10703.3|10699.8|10697.8|2306
1664260800000|2022-09-27 06:40:00|10701.4|10699.4|10707.6|10705.6|10707.6|10705.6|10701.4|10699.4|2244
1664261100000|2022-09-27 06:45:00|10706.9|10704.9|10703|10701|10707.6|10705.6|10701.4|10699.4|989
1664261400000|2022-09-27 06:50:00|10703.7|10701.7|10700.6|10698.6|10703.7|10701.7|10699.8|10697.8|631
1664261700000|2022-09-27 06:55:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|2300
1664262000000|2022-09-27 07:00:00|10699.8|10697.8|10700.6|10698.6|10704.5|10702.5|10699|10697|2427
1664262300000|2022-09-27 07:05:00|10701|10699|10703|10701|10704.5|10702.5|10700.6|10698.6|1138
1664262600000|2022-09-27 07:10:00|10703.7|10701.7|10706.9|10704.9|10707.6|10705.6|10703.7|10701.7|1754
1664262900000|2022-09-27 07:15:00|10707.6|10705.6|10710|10708|10711.5|10709.5|10706.9|10704.9|5476
1664263200000|2022-09-27 07:20:00|10710.4|10708.4|10713.9|10711.9|10715.5|10713.5|10709.2|10707.2|2189
1664263500000|2022-09-27 07:25:00|10713.1|10711.1|10713.9|10711.9|10715.1|10713.1|10712.3|10710.3|1481
1664263800000|2022-09-27 07:30:00|10714.7|10712.7|10710.8|10708.8|10716.2|10714.2|10710.8|10708.8|1435
1664264100000|2022-09-27 07:35:00|10711.2|10709.2|10710.8|10708.8|10711.5|10709.5|10707.6|10705.6|2274
1664264400000|2022-09-27 07:40:00|10710|10708|10705.3|10703.3|10712.3|10710.3|10705.3|10703.3|1513
1664264700000|2022-09-27 07:45:00|10706.1|10704.1|10704.5|10702.5|10706.9|10704.9|10703.7|10701.7|1928
1664265000000|2022-09-27 07:50:00|10704.9|10702.9|10705.3|10703.3|10705.3|10703.3|10701.4|10699.4|2944
1664265300000|2022-09-27 07:55:00|10704.9|10702.9|10708.4|10706.4|10709.2|10707.2|10703|10701|1817
1664265600000|2022-09-27 08:00:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10706.1|10704.1|1682
1664265900000|2022-09-27 08:05:00|10709.2|10707.2|10706.1|10704.1|10710|10708|10703.7|10701.7|2076
1664266200000|2022-09-27 08:10:00|10705.3|10703.3|10710|10708|10710|10708|10704.5|10702.5|1775
1664266500000|2022-09-27 08:15:00|10710.4|10708.4|10710|10708|10710.8|10708.8|10709.2|10707.2|2024
1664266800000|2022-09-27 08:20:00|10709.2|10707.2|10708.4|10706.4|10710.8|10708.8|10707.6|10705.6|1357
1664267100000|2022-09-27 08:25:00|10707.6|10705.6|10713.9|10711.9|10714.7|10712.7|10706.9|10704.9|2021
1664267400000|2022-09-27 08:30:00|10713.5|10711.5|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|1615
1664267700000|2022-09-27 08:35:00|10711.9|10709.9|10711.5|10709.5|10711.9|10709.9|10710|10708|1430
1664268000000|2022-09-27 08:40:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|1106
1664268300000|2022-09-27 08:45:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10711.9|10709.9|945
1664268600000|2022-09-27 08:50:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|713
1664268900000|2022-09-27 08:55:00|10713.9|10711.9|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|1414
1664269200000|2022-09-27 09:00:00|10716.2|10714.2|10713.1|10711.1|10717|10715|10712.3|10710.3|1597
1664269500000|2022-09-27 09:05:00|10712.3|10710.3|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|1010
1664269800000|2022-09-27 09:10:00|10711.2|10709.2|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|1085
1664270100000|2022-09-27 09:15:00|10711.2|10709.2|10709.2|10707.2|10712.3|10710.3|10709.2|10707.2|975
1664270400000|2022-09-27 09:20:00|10709.6|10707.6|10711.5|10709.5|10711.5|10709.5|10709.6|10707.6|1355
1664270700000|2022-09-27 09:25:00|10711.2|10709.2|10706.9|10704.9|10711.5|10709.5|10706.1|10704.1|2457
1664271000000|2022-09-27 09:30:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|968
1664271300000|2022-09-27 09:35:00|10710|10708|10710|10708|10710.8|10708.8|10708.4|10706.4|1751
1664271600000|2022-09-27 09:40:00|10710.4|10708.4|10711.5|10709.5|10711.5|10709.5|10710|10708|483
1664271900000|2022-09-27 09:45:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|845
1664272200000|2022-09-27 09:50:00|10711.9|10709.9|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|1160
1664272500000|2022-09-27 09:55:00|10711.9|10709.9|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|857
1664272800000|2022-09-27 10:00:00|10713.5|10711.5|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|920
1664273100000|2022-09-27 10:05:00|10715.5|10713.5|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|1410
1664273400000|2022-09-27 10:10:00|10717.4|10715.4|10720.9|10718.9|10721.7|10719.7|10715.5|10713.5|990
1664273700000|2022-09-27 10:15:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10718.6|10716.6|1321
1664274000000|2022-09-27 10:20:00|10721.3|10719.3|10723.3|10721.3|10724|10722|10720.1|10718.1|2081
1664274300000|2022-09-27 10:25:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|1915
1664274600000|2022-09-27 10:30:00|10722.5|10720.5|10720.9|10718.9|10724|10722|10720.5|10718.5|1535
1664274900000|2022-09-27 10:35:00|10720.1|10718.1|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|1901
1664275200000|2022-09-27 10:40:00|10720.9|10718.9|10719.4|10717.4|10724|10722|10719.4|10717.4|1061
1664275500000|2022-09-27 10:45:00|10719.8|10717.8|10724.8|10722.8|10724.8|10722.8|10719.4|10717.4|1283
1664275800000|2022-09-27 10:50:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10724|10722|1581
1664276100000|2022-09-27 10:55:00|10725.6|10723.6|10731.1|10729.1|10731.9|10729.9|10725.6|10723.6|2390
1664276400000|2022-09-27 11:00:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10727.2|10725.2|1592
1664276700000|2022-09-27 11:05:00|10731.1|10729.1|10730.3|10728.3|10733.4|10731.4|10730.3|10728.3|2381
1664277000000|2022-09-27 11:10:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10728|10726|4236
1664277300000|2022-09-27 11:15:00|10731.9|10729.9|10735|10733|10736.5|10734.5|10729.5|10727.5|2889
1664277600000|2022-09-27 11:20:00|10734.2|10732.2|10729.5|10727.5|10735.8|10733.8|10729.5|10727.5|1933
1664277900000|2022-09-27 11:25:00|10730.3|10728.3|10728|10726|10731.1|10729.1|10726|10724|2543
1664278200000|2022-09-27 11:30:00|10728.3|10726.3|10733|10731|10733.4|10731.4|10728|10726|1827
1664278500000|2022-09-27 11:35:00|10732.6|10730.6|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|2282
1664278800000|2022-09-27 11:40:00|10735|10733|10735|10733|10735|10733|10732.6|10730.6|2433
1664279100000|2022-09-27 11:45:00|10734.2|10732.2|10733.4|10731.4|10736.5|10734.5|10728.7|10726.7|4934
1664279400000|2022-09-27 11:50:00|10732.6|10730.6|10735.8|10733.8|10736.5|10734.5|10731.9|10729.9|3500
1664279700000|2022-09-27 11:55:00|10735|10733|10725.6|10723.6|10735|10733|10725.6|10723.6|3399
1664280000000|2022-09-27 12:00:00|10726|10724|10721.7|10719.7|10726.4|10724.4|10720.9|10718.9|6248
1664280300000|2022-09-27 12:05:00|10722.5|10720.5|10719.4|10717.4|10722.5|10720.5|10717.8|10715.8|4269
1664280600000|2022-09-27 12:10:00|10720.1|10718.1|10726.4|10724.4|10727.2|10725.2|10719.4|10717.4|2981
1664280900000|2022-09-27 12:15:00|10727.2|10725.2|10731.1|10729.1|10733.4|10731.4|10726.4|10724.4|4057
1664281200000|2022-09-27 12:20:00|10731.9|10729.9|10728.7|10726.7|10731.9|10729.9|10722.5|10720.5|7500
1664281500000|2022-09-27 12:25:00|10728|10726|10726.8|10724.8|10729.5|10727.5|10724|10722|4091
1664281800000|2022-09-27 12:30:00|10726.4|10724.4|10727.2|10725.2|10728.7|10726.7|10721.3|10719.3|7799
1664282100000|2022-09-27 12:35:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10720.9|10718.9|5405
1664282400000|2022-09-27 12:40:00|10724.4|10722.4|10727.2|10725.2|10728.7|10726.7|10721.7|10719.7|3823
1664282700000|2022-09-27 12:45:00|10728|10726|10728|10726|10728.7|10726.7|10725.6|10723.6|4839
1664283000000|2022-09-27 12:50:00|10727.2|10725.2|10714.7|10712.7|10728|10726|10714.7|10712.7|4352
1664283300000|2022-09-27 12:55:00|10715.5|10713.5|10708.4|10706.4|10717.8|10715.8|10708.4|10706.4|7633
1664283600000|2022-09-27 13:00:00|10709.2|10707.2|10706.1|10704.1|10710|10708|10705.3|10703.3|5858
1664283900000|2022-09-27 13:05:00|10706.9|10704.9|10708.4|10706.4|10713.1|10711.1|10703.7|10701.7|8593
1664284200000|2022-09-27 13:10:00|10709.2|10707.2|10715.5|10713.5|10719.4|10717.4|10705.3|10703.3|6214
1664284500000|2022-09-27 13:15:00|10716.2|10714.2|10709.2|10707.2|10717.8|10715.8|10708.4|10706.4|4252
1664284800000|2022-09-27 13:20:00|10710|10708|10699|10697|10710|10708|10696.7|10694.7|8210
1664285100000|2022-09-27 13:25:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10692.8|10690.8|7214
1664285400000|2022-09-27 13:30:00|10700.6|10698.6|10706.1|10704.1|10706.1|10704.1|10695.9|10693.9|7373
1664285700000|2022-09-27 13:35:00|10705.3|10703.3|10700.6|10698.6|10706.1|10704.1|10696.7|10694.7|6021
1664286000000|2022-09-27 13:40:00|10701.4|10699.4|10699.8|10697.8|10706.1|10704.1|10695.9|10693.9|6990
1664286300000|2022-09-27 13:45:00|10699|10697|10689.7|10687.7|10699.4|10697.4|10687.3|10685.3|5871
1664286600000|2022-09-27 13:50:00|10690.5|10688.5|10684.2|10682.2|10690.5|10688.5|10682.6|10680.6|6382
1664286900000|2022-09-27 13:55:00|10685|10683|10681.9|10679.9|10685.8|10683.8|10679.5|10677.5|6570
1664287200000|2022-09-27 14:00:00|10681.5|10679.5|10674.8|10672.8|10681.5|10679.5|10667.8|10665.8|10523
1664287500000|2022-09-27 14:05:00|10674|10672|10667.8|10665.8|10678.7|10676.7|10667|10665|6793
1664287800000|2022-09-27 14:10:00|10667|10665|10674.8|10672.8|10674.8|10672.8|10664.7|10662.7|7368
1664288100000|2022-09-27 14:15:00|10674|10672|10676.4|10674.4|10678|10676|10671.7|10669.7|7552
1664288400000|2022-09-27 14:20:00|10675.6|10673.6|10675.6|10673.6|10678.7|10676.7|10674|10672|6248
1664288700000|2022-09-27 14:25:00|10676|10674|10675.6|10673.6|10680.3|10678.3|10674.8|10672.8|4531
1664289000000|2022-09-27 14:30:00|10676.4|10674.4|10679.5|10677.5|10683.4|10681.4|10674.8|10672.8|6165
1664289300000|2022-09-27 14:35:00|10678.7|10676.7|10679.5|10677.5|10684.2|10682.2|10678.7|10676.7|7181
1664289600000|2022-09-27 14:40:00|10678.7|10676.7|10688.1|10686.1|10688.1|10686.1|10677.2|10675.2|5193
1664289900000|2022-09-27 14:45:00|10687.3|10685.3|10688.9|10686.9|10693.6|10691.6|10687.3|10685.3|7571
1664290200000|2022-09-27 14:50:00|10688.5|10686.5|10683.4|10681.4|10690.5|10688.5|10682.6|10680.6|5607
1664290500000|2022-09-27 14:55:00|10684.2|10682.2|10685|10683|10686.5|10684.5|10681.1|10679.1|6559
1664290800000|2022-09-27 15:00:00|10684.2|10682.2|10680.3|10678.3|10688.1|10686.1|10679.5|10677.5|7873
1664291100000|2022-09-27 15:05:00|10681.1|10679.1|10681.1|10679.1|10685|10683|10678.7|10676.7|4877
1664291400000|2022-09-27 15:10:00|10681.9|10679.9|10680.3|10678.3|10683.4|10681.4|10676.8|10674.8|4916
1664291700000|2022-09-27 15:15:00|10681.1|10679.1|10675.6|10673.6|10681.9|10679.9|10673.3|10671.3|6044
1664292000000|2022-09-27 15:20:00|10674.8|10672.8|10670.1|10668.1|10675.6|10673.6|10667|10665|7244
1664292300000|2022-09-27 15:25:00|10670.9|10668.9|10667.8|10665.8|10671.3|10669.3|10666.2|10664.2|5381
1664292600000|2022-09-27 15:30:00|10667|10665|10670.9|10668.9|10676.4|10674.4|10666.2|10664.2|6426
1664292900000|2022-09-27 15:35:00|10671.3|10669.3|10676.4|10674.4|10677.2|10675.2|10670.1|10668.1|6271
1664293200000|2022-09-27 15:40:00|10676|10674|10678|10676|10680.3|10678.3|10675.6|10673.6|3972
1664293500000|2022-09-27 15:45:00|10678.7|10676.7|10679.5|10677.5|10682.6|10680.6|10678|10676|4895
1664293800000|2022-09-27 15:50:00|10680.3|10678.3|10677.2|10675.2|10680.3|10678.3|10676.4|10674.4|3980
1664294100000|2022-09-27 15:55:00|10678|10676|10675.6|10673.6|10681.1|10679.1|10675.2|10673.2|3733
1664294400000|2022-09-27 16:00:00|10674.8|10672.8|10678|10676|10678.7|10676.7|10673.3|10671.3|4496
1664294700000|2022-09-27 16:05:00|10677.2|10675.2|10673.7|10671.7|10678|10676|10672.5|10670.5|3367
1664295000000|2022-09-27 16:10:00|10674|10672|10670.9|10668.9|10674|10672|10670.1|10668.1|2736
1664295300000|2022-09-27 16:15:00|10671.3|10669.3|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|2846
1664295600000|2022-09-27 16:20:00|10669.4|10667.4|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|4094
1664295900000|2022-09-27 16:25:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|3126
1664296200000|2022-09-27 16:30:00|10670.1|10668.1|10672.5|10670.5|10673.3|10671.3|10668.6|10666.6|3906
1664296500000|2022-09-27 16:35:00|10671.7|10669.7|10672.1|10670.1|10672.5|10670.5|10668.6|10666.6|3050
1664296800000|2022-09-27 16:40:00|10671.7|10669.7|10674.8|10672.8|10675.6|10673.6|10671.7|10669.7|3287
1664297100000|2022-09-27 16:45:00|10674|10672|10679.5|10677.5|10680.3|10678.3|10674|10672|6057
1664297400000|2022-09-27 16:50:00|10679.1|10677.1|10673.3|10671.3|10679.1|10677.1|10671.7|10669.7|6564
1664297700000|2022-09-27 16:55:00|10672.5|10670.5|10672.1|10670.1|10674|10672|10670.1|10668.1|6386
1664298000000|2022-09-27 17:00:00|10672.5|10670.5|10665.5|10663.5|10677.2|10675.2|10656.5|10654.5|12395
1664298300000|2022-09-27 17:05:00|10666.2|10664.2|10663.9|10661.9|10670.9|10668.9|10662.3|10660.3|8817
1664298600000|2022-09-27 17:10:00|10664.7|10662.7|10661.2|10659.2|10664.7|10662.7|10657.6|10655.6|5767
1664298900000|2022-09-27 17:15:00|10660.8|10658.8|10664.7|10662.7|10665.5|10663.5|10660.8|10658.8|8052
1664299200000|2022-09-27 17:20:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|2751
1664299500000|2022-09-27 17:25:00|10667.4|10665.4|10668.6|10666.6|10669.4|10667.4|10665.5|10663.5|4097
1664299800000|2022-09-27 17:30:00|10667|10665|10664.7|10662.7|10667|10665|10664.7|10662.7|1993
1664300100000|2022-09-27 17:35:00|10663.9|10661.9|10660|10658|10666.2|10664.2|10660|10658|4550
1664300400000|2022-09-27 17:40:00|10660.8|10658.8|10667|10665|10667|10665|10660|10658|2289
1664300700000|2022-09-27 17:45:00|10667.8|10665.8|10665.5|10663.5|10668.6|10666.6|10664.7|10662.7|3152
1664301000000|2022-09-27 17:50:00|10664.7|10662.7|10662.3|10660.3|10666.6|10664.6|10661.5|10659.5|6562
1664301300000|2022-09-27 17:55:00|10661.9|10659.9|10663.1|10661.1|10664.7|10662.7|10659.2|10657.2|3781
1664301600000|2022-09-27 18:00:00|10662.7|10660.7|10667|10665|10667|10665|10661.5|10659.5|3070
1664301900000|2022-09-27 18:05:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10663.9|10661.9|2865
1664302200000|2022-09-27 18:10:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|3331
1664302500000|2022-09-27 18:15:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10665.5|10663.5|2283
1664302800000|2022-09-27 18:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|5678
1664303100000|2022-09-27 18:25:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10667|10665|4420
1664303400000|2022-09-27 18:30:00|10670.1|10668.1|10673.3|10671.3|10674.8|10672.8|10670.1|10668.1|4159
1664303700000|2022-09-27 18:35:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|2459
1664304000000|2022-09-27 18:40:00|10670.9|10668.9|10670.1|10668.1|10672.5|10670.5|10668.6|10666.6|5501
1664304300000|2022-09-27 18:45:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|2560
1664304600000|2022-09-27 18:50:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|2430
1664304900000|2022-09-27 18:55:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667|10665|4862
1664305200000|2022-09-27 19:00:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10664.7|10662.7|3880
1664305500000|2022-09-27 19:05:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|1759
1664305800000|2022-09-27 19:10:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|2974
1664306100000|2022-09-27 19:15:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|2476
1664306400000|2022-09-27 19:20:00|10669.4|10667.4|10666.2|10664.2|10670.9|10668.9|10665.5|10663.5|4020
1664306700000|2022-09-27 19:25:00|10667|10665|10667.8|10665.8|10669.4|10667.4|10664.7|10662.7|2746
1664307000000|2022-09-27 19:30:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|2307
1664307300000|2022-09-27 19:35:00|10667.8|10665.8|10668.6|10666.6|10669|10667|10666.2|10664.2|3033
1664307600000|2022-09-27 19:40:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|3984
1664307900000|2022-09-27 19:45:00|10667|10665|10667|10665|10667.8|10665.8|10665.5|10663.5|1477
1664308200000|2022-09-27 19:50:00|10667.8|10665.8|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|3635
1664308500000|2022-09-27 19:55:00|10664.3|10662.3|10662.3|10660.3|10666.2|10664.2|10662.3|10660.3|3374
1664308800000|2022-09-27 20:00:00|10663.1|10661.1|10661.5|10659.5|10663.9|10661.9|10659.2|10657.2|7044
1664309100000|2022-09-27 20:05:00|10662.3|10660.3|10665.5|10663.5|10665.5|10663.5|10661.5|10659.5|3852
1664309400000|2022-09-27 20:10:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.5|10663.5|4120
1664309700000|2022-09-27 20:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1077
1664310000000|2022-09-27 20:20:00|10666.2|10664.2|10669.4|10667.4|10669.4|10667.4|10666.2|10664.2|2165
1664310300000|2022-09-27 20:25:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|2091
1664310600000|2022-09-27 20:30:00|10670.9|10668.9|10673.3|10671.3|10674|10672|10670.9|10668.9|2211
1664310900000|2022-09-27 20:35:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|1590
1664311200000|2022-09-27 20:40:00|10673.3|10671.3|10676.4|10674.4|10677.2|10675.2|10673.3|10671.3|1963
1664311500000|2022-09-27 20:45:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10675.6|10673.6|1452
1664311800000|2022-09-27 20:50:00|10675.6|10673.6|10677.2|10675.2|10677.6|10675.6|10675.6|10673.6|2800
1664312100000|2022-09-27 20:55:00|10676.4|10674.4|10678.7|10676.7|10679.5|10677.5|10675.6|10673.6|2457
1664316000000|2022-09-27 22:00:00|10679.1|10677.1|10683.4|10681.4|10683.4|10681.4|10679.1|10677.1|769
1664316300000|2022-09-27 22:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|271
1664316600000|2022-09-27 22:10:00|10681.9|10679.9|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|159
1664316900000|2022-09-27 22:15:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|73
1664317200000|2022-09-27 22:20:00|10678.3|10676.3|10677.2|10675.2|10679.1|10677.1|10676.8|10674.8|119
1664317500000|2022-09-27 22:25:00|10678|10676|10677.2|10675.2|10678|10676|10676.4|10674.4|126
1664317800000|2022-09-27 22:30:00|10678|10676|10676.4|10674.4|10678.7|10676.7|10675.6|10673.6|331
1664318100000|2022-09-27 22:35:00|10676|10674|10678|10676|10678|10676|10674.8|10672.8|277
1664318400000|2022-09-27 22:40:00|10677.2|10675.2|10676|10674|10677.2|10675.2|10674.8|10672.8|123
1664318700000|2022-09-27 22:45:00|10675.6|10673.6|10676.4|10674.4|10676.8|10674.8|10674.8|10672.8|863
1664319000000|2022-09-27 22:50:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|145
1664319300000|2022-09-27 22:55:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|286
1664319600000|2022-09-27 23:00:00|10676.8|10674.8|10678|10676|10678.7|10676.7|10676.8|10674.8|298
1664319900000|2022-09-27 23:05:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|171
1664320200000|2022-09-27 23:10:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|129
1664320500000|2022-09-27 23:15:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|713
1664320800000|2022-09-27 23:20:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1684
1664321100000|2022-09-27 23:25:00|10680.3|10678.3|10679.1|10677.1|10680.3|10678.3|10678.7|10676.7|196
1664321400000|2022-09-27 23:30:00|10678.7|10676.7|10679.5|10677.5|10679.9|10677.9|10678.7|10676.7|94
1664321700000|2022-09-27 23:35:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|343
1664322000000|2022-09-27 23:40:00|10678.7|10676.7|10678.7|10676.7|10679.1|10677.1|10678|10676|160
1664322300000|2022-09-27 23:45:00|10679.1|10677.1|10681.9|10679.9|10682.6|10680.6|10678.7|10676.7|320
1664322600000|2022-09-27 23:50:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|527
1664322900000|2022-09-27 23:55:00|10683.8|10681.8|10682.6|10680.6|10685|10683|10682.6|10680.6|359
1664323200000|2022-09-28 00:00:00|10681.9|10679.9|10681.9|10679.9|10682.3|10680.3|10679.5|10677.5|1007
1664323500000|2022-09-28 00:05:00|10682.3|10680.3|10678.7|10676.7|10682.3|10680.3|10678|10676|401
1664323800000|2022-09-28 00:10:00|10678.3|10676.3|10678|10676|10678.7|10676.7|10677.2|10675.2|321
1664324100000|2022-09-28 00:15:00|10677.6|10675.6|10675.6|10673.6|10677.6|10675.6|10674.8|10672.8|353
1664324400000|2022-09-28 00:20:00|10675.2|10673.2|10674.8|10672.8|10675.2|10673.2|10674|10672|574
1664324700000|2022-09-28 00:25:00|10674|10672|10670.9|10668.9|10674.8|10672.8|10670.9|10668.9|683
1664325000000|2022-09-28 00:30:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|370
1664325300000|2022-09-28 00:35:00|10669.4|10667.4|10670.5|10668.5|10670.5|10668.5|10666.2|10664.2|953
1664325600000|2022-09-28 00:40:00|10670.9|10668.9|10667.8|10665.8|10671.7|10669.7|10667|10665|994
1664325900000|2022-09-28 00:45:00|10668.2|10666.2|10671.7|10669.7|10671.7|10669.7|10667.8|10665.8|716
1664326200000|2022-09-28 00:50:00|10670.9|10668.9|10672.1|10670.1|10674.8|10672.8|10670.9|10668.9|872
1664326500000|2022-09-28 00:55:00|10671.7|10669.7|10674.8|10672.8|10674.8|10672.8|10671.3|10669.3|1510
1664326800000|2022-09-28 01:00:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10671.7|10669.7|488
1664327100000|2022-09-28 01:05:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10670.9|10668.9|436
1664327400000|2022-09-28 01:10:00|10673.3|10671.3|10672.5|10670.5|10675.6|10673.6|10672.5|10670.5|392
1664327700000|2022-09-28 01:15:00|10674|10672|10670.9|10668.9|10674.8|10672.8|10670.1|10668.1|1490
1664328000000|2022-09-28 01:20:00|10671.3|10669.3|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|436
1664328300000|2022-09-28 01:25:00|10672.1|10670.1|10672.5|10670.5|10674.8|10672.8|10670.9|10668.9|969
1664328600000|2022-09-28 01:30:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|534
1664328900000|2022-09-28 01:35:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|178
1664329200000|2022-09-28 01:40:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|287
1664329500000|2022-09-28 01:45:00|10671.3|10669.3|10667|10665|10671.7|10669.7|10667|10665|530
1664329800000|2022-09-28 01:50:00|10666.2|10664.2|10665.5|10663.5|10668.6|10666.6|10664.7|10662.7|981
1664330100000|2022-09-28 01:55:00|10666.2|10664.2|10665.5|10663.5|10668.6|10666.6|10665.1|10663.1|590
1664330400000|2022-09-28 02:00:00|10665.8|10663.8|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|952
1664330700000|2022-09-28 02:05:00|10664.3|10662.3|10662.7|10660.7|10664.7|10662.7|10662.3|10660.3|834
1664331000000|2022-09-28 02:10:00|10663.1|10661.1|10656.1|10654.1|10663.1|10661.1|10656.1|10654.1|1296
1664331300000|2022-09-28 02:15:00|10655.3|10653.3|10658|10656|10658.8|10656.8|10655.3|10653.3|1257
1664331600000|2022-09-28 02:20:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10656.1|10654.1|379
1664331900000|2022-09-28 02:25:00|10658.4|10656.4|10663.1|10661.1|10663.1|10661.1|10658.4|10656.4|1442
1664332200000|2022-09-28 02:30:00|10663.9|10661.9|10664.3|10662.3|10666.2|10664.2|10663.9|10661.9|926
1664332500000|2022-09-28 02:35:00|10664.7|10662.7|10667|10665|10667|10665|10664.7|10662.7|552
1664332800000|2022-09-28 02:40:00|10666.6|10664.6|10667|10665|10668.6|10666.6|10666.2|10664.2|771
1664333100000|2022-09-28 02:45:00|10667.4|10665.4|10668.2|10666.2|10668.6|10666.6|10667.4|10665.4|308
1664333400000|2022-09-28 02:50:00|10668.6|10666.6|10668.2|10666.2|10669.4|10667.4|10667|10665|289
1664333700000|2022-09-28 02:55:00|10667.8|10665.8|10670.5|10668.5|10670.9|10668.9|10667.8|10665.8|744
1664334000000|2022-09-28 03:00:00|10670.1|10668.1|10668.6|10666.6|10672.5|10670.5|10668.2|10666.2|893
1664334300000|2022-09-28 03:05:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|174
1664334600000|2022-09-28 03:10:00|10669.4|10667.4|10667|10665|10670.9|10668.9|10667|10665|521
1664334900000|2022-09-28 03:15:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.4|10665.4|160
1664335200000|2022-09-28 03:20:00|10669.8|10667.8|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|224
1664335500000|2022-09-28 03:25:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|120
1664335800000|2022-09-28 03:30:00|10669|10667|10668.6|10666.6|10669.4|10667.4|10667|10665|266
1664336100000|2022-09-28 03:35:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|162
1664336400000|2022-09-28 03:40:00|10670.5|10668.5|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|323
1664336700000|2022-09-28 03:45:00|10669|10667|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|87
1664337000000|2022-09-28 03:50:00|10669.4|10667.4|10669|10667|10670.1|10668.1|10668.6|10666.6|84
1664337300000|2022-09-28 03:55:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|38
1664337600000|2022-09-28 04:00:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10666.2|10664.2|347
1664337900000|2022-09-28 04:05:00|10667|10665|10665.5|10663.5|10667.4|10665.4|10663.9|10661.9|558
1664338200000|2022-09-28 04:10:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|272
1664338500000|2022-09-28 04:15:00|10664.7|10662.7|10665.8|10663.8|10666.2|10664.2|10664.7|10662.7|159
1664338800000|2022-09-28 04:20:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|233
1664339100000|2022-09-28 04:25:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|301
1664339400000|2022-09-28 04:30:00|10669.4|10667.4|10669.4|10667.4|10670.5|10668.5|10669.4|10667.4|409
1664339700000|2022-09-28 04:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|149
1664340000000|2022-09-28 04:40:00|10669|10667|10669.8|10667.8|10670.1|10668.1|10669|10667|117
1664340300000|2022-09-28 04:45:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|220
1664340600000|2022-09-28 04:50:00|10668.2|10666.2|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|306
1664340900000|2022-09-28 04:55:00|10668.6|10666.6|10667.8|10665.8|10669|10667|10667.8|10665.8|275
1664341200000|2022-09-28 05:00:00|10668.2|10666.2|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|422
1664341500000|2022-09-28 05:05:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.2|10666.2|186
1664341800000|2022-09-28 05:10:00|10668.6|10666.6|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|503
1664342100000|2022-09-28 05:15:00|10666.2|10664.2|10668.6|10666.6|10669.4|10667.4|10665.5|10663.5|412
1664342400000|2022-09-28 05:20:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|399
1664342700000|2022-09-28 05:25:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|205
1664343000000|2022-09-28 05:30:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|247
1664343300000|2022-09-28 05:35:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|149
1664343600000|2022-09-28 05:40:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|364
1664343900000|2022-09-28 05:45:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|267
1664344200000|2022-09-28 05:50:00|10670.5|10668.5|10672.5|10670.5|10673.3|10671.3|10670.5|10668.5|590
1664344500000|2022-09-28 05:55:00|10672.9|10670.9|10672.5|10670.5|10674|10672|10670.9|10668.9|544
1664344800000|2022-09-28 06:00:00|10673.3|10671.3|10671.7|10669.7|10674.8|10672.8|10670.1|10668.1|950
1664345100000|2022-09-28 06:05:00|10672.1|10670.1|10672.5|10670.5|10673.3|10671.3|10669.4|10667.4|752
1664345400000|2022-09-28 06:10:00|10672.9|10670.9|10672.5|10670.5|10677.2|10675.2|10671.7|10669.7|1163
1664345700000|2022-09-28 06:15:00|10673.3|10671.3|10674.4|10672.4|10674.8|10672.8|10670.9|10668.9|1444
1664346000000|2022-09-28 06:20:00|10674.8|10672.8|10674|10672|10676.4|10674.4|10671.7|10669.7|2516
1664346300000|2022-09-28 06:25:00|10673.7|10671.7|10670.1|10668.1|10674.8|10672.8|10669.4|10667.4|1145
1664346600000|2022-09-28 06:30:00|10669.4|10667.4|10666.2|10664.2|10670.1|10668.1|10666.2|10664.2|907
1664346900000|2022-09-28 06:35:00|10667|10665|10669.4|10667.4|10670.1|10668.1|10666.2|10664.2|902
1664347200000|2022-09-28 06:40:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10668.6|10666.6|627
1664347500000|2022-09-28 06:45:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10670.9|10668.9|621
1664347800000|2022-09-28 06:50:00|10673.7|10671.7|10669.4|10667.4|10674.8|10672.8|10669.4|10667.4|1496
1664348100000|2022-09-28 06:55:00|10669|10667|10661.5|10659.5|10669.4|10667.4|10660.8|10658.8|2921
1664348400000|2022-09-28 07:00:00|10660.8|10658.8|10667|10665|10668.6|10666.6|10660|10658|2224
1664348700000|2022-09-28 07:05:00|10666.2|10664.2|10662.3|10660.3|10667.8|10665.8|10660.8|10658.8|1923
1664349000000|2022-09-28 07:10:00|10662.7|10660.7|10660|10658|10665.5|10663.5|10659.2|10657.2|1979
1664349300000|2022-09-28 07:15:00|10660.8|10658.8|10666.2|10664.2|10666.2|10664.2|10660|10658|2491
1664349600000|2022-09-28 07:20:00|10665.5|10663.5|10663.1|10661.1|10667|10665|10660.8|10658.8|2270
1664349900000|2022-09-28 07:25:00|10662.3|10660.3|10674|10672|10674|10672|10662.3|10660.3|2075
1664350200000|2022-09-28 07:30:00|10673.3|10671.3|10674|10672|10674|10672|10670.1|10668.1|1537
1664350500000|2022-09-28 07:35:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10669.4|10667.4|1419
1664350800000|2022-09-28 07:40:00|10672.5|10670.5|10678.7|10676.7|10679.5|10677.5|10672.5|10670.5|2201
1664351100000|2022-09-28 07:45:00|10678|10676|10681.9|10679.9|10681.9|10679.9|10678|10676|3713
1664351400000|2022-09-28 07:50:00|10680.3|10678.3|10680.3|10678.3|10681.9|10679.9|10678.7|10676.7|2504
1664351700000|2022-09-28 07:55:00|10680.7|10678.7|10684.2|10682.2|10685|10683|10680.3|10678.3|3007
1664352000000|2022-09-28 08:00:00|10685|10683|10681.9|10679.9|10685|10683|10679.5|10677.5|2997
1664352300000|2022-09-28 08:05:00|10682.3|10680.3|10674|10672|10684.2|10682.2|10673.3|10671.3|3288
1664352600000|2022-09-28 08:10:00|10674.8|10672.8|10676.4|10674.4|10678.7|10676.7|10673.3|10671.3|3458
1664352900000|2022-09-28 08:15:00|10677.2|10675.2|10674.8|10672.8|10678|10676|10671.7|10669.7|2210
1664353200000|2022-09-28 08:20:00|10674.4|10672.4|10681.1|10679.1|10681.1|10679.1|10674|10672|2111
1664353500000|2022-09-28 08:25:00|10681.9|10679.9|10678|10676|10681.9|10679.9|10674.8|10672.8|1892
1664353800000|2022-09-28 08:30:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|1183
1664354100000|2022-09-28 08:35:00|10679.5|10677.5|10678|10676|10685|10683|10677.2|10675.2|1690
1664354400000|2022-09-28 08:40:00|10677.2|10675.2|10679.5|10677.5|10680.3|10678.3|10676.4|10674.4|2545
1664354700000|2022-09-28 08:45:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|248
1664355000000|2022-09-28 08:50:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10676.4|10674.4|1667
1664355300000|2022-09-28 08:55:00|10680.7|10678.7|10678|10676|10681.1|10679.1|10675.6|10673.6|1198
1664355600000|2022-09-28 09:00:00|10677.6|10675.6|10674|10672|10680.3|10678.3|10672.5|10670.5|2493
1664355900000|2022-09-28 09:05:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10671.7|10669.7|1725
1664356200000|2022-09-28 09:10:00|10672.1|10670.1|10671.3|10669.3|10672.5|10670.5|10670.1|10668.1|1063
1664356500000|2022-09-28 09:15:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10668.6|10666.6|1603
1664356800000|2022-09-28 09:20:00|10670.1|10668.1|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|1060
1664357100000|2022-09-28 09:25:00|10669.8|10667.8|10672.5|10670.5|10672.5|10670.5|10669|10667|914
1664357400000|2022-09-28 09:30:00|10671.7|10669.7|10676.4|10674.4|10678|10676|10670.9|10668.9|2850
1664357700000|2022-09-28 09:35:00|10676.8|10674.8|10678|10676|10678.7|10676.7|10675.6|10673.6|1219
1664358000000|2022-09-28 09:40:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10676|10674|1219
1664358300000|2022-09-28 09:45:00|10678.7|10676.7|10674.8|10672.8|10678.7|10676.7|10674.8|10672.8|958
1664358600000|2022-09-28 09:50:00|10674|10672|10676.4|10674.4|10677.2|10675.2|10673.3|10671.3|1355
1664358900000|2022-09-28 09:55:00|10675.6|10673.6|10672.5|10670.5|10676.4|10674.4|10671.7|10669.7|768
1664359200000|2022-09-28 10:00:00|10673.3|10671.3|10699|10697|10699|10697|10671.7|10669.7|7211
1664359500000|2022-09-28 10:05:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10688.5|10686.5|4942
1664359800000|2022-09-28 10:10:00|10698.3|10696.3|10712.3|10710.3|10713.1|10711.1|10695.5|10693.5|4928
1664360100000|2022-09-28 10:15:00|10711.5|10709.5|10731.9|10729.9|10733.4|10731.4|10703.3|10701.3|10555
1664360400000|2022-09-28 10:20:00|10731.1|10729.1|10722.5|10720.5|10731.1|10729.1|10716.2|10714.2|8324
1664360700000|2022-09-28 10:25:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10717|10715|4398
1664361000000|2022-09-28 10:30:00|10724|10722|10713.1|10711.1|10725.6|10723.6|10712.3|10710.3|6027
1664361300000|2022-09-28 10:35:00|10712.3|10710.3|10715.5|10713.5|10715.5|10713.5|10708.4|10706.4|3434
1664361600000|2022-09-28 10:40:00|10714.7|10712.7|10724.8|10722.8|10726|10724|10714.7|10712.7|6157
1664361900000|2022-09-28 10:45:00|10725.2|10723.2|10716.2|10714.2|10725.2|10723.2|10710.8|10708.8|2837
1664362200000|2022-09-28 10:50:00|10715.5|10713.5|10712.3|10710.3|10717|10715|10711.5|10709.5|2706
1664362500000|2022-09-28 10:55:00|10713.1|10711.1|10706.1|10704.1|10713.1|10711.1|10705.3|10703.3|3960
1664362800000|2022-09-28 11:00:00|10706.9|10704.9|10708.4|10706.4|10710|10708|10703.3|10701.3|3547
1664363100000|2022-09-28 11:05:00|10709.2|10707.2|10701.4|10699.4|10712.3|10710.3|10700.6|10698.6|2503
1664363400000|2022-09-28 11:10:00|10700.6|10698.6|10695.9|10693.9|10703.7|10701.7|10694.4|10692.4|2422
1664363700000|2022-09-28 11:15:00|10696.7|10694.7|10706.9|10704.9|10706.9|10704.9|10695.9|10693.9|3257
1664364000000|2022-09-28 11:20:00|10707.6|10705.6|10700.6|10698.6|10707.6|10705.6|10697.5|10695.5|2593
1664364300000|2022-09-28 11:25:00|10701.4|10699.4|10702.2|10700.2|10704.5|10702.5|10698.3|10696.3|2673
1664364600000|2022-09-28 11:30:00|10703|10701|10699.8|10697.8|10705.3|10703.3|10699.8|10697.8|3851
1664364900000|2022-09-28 11:35:00|10700.6|10698.6|10685|10683|10700.6|10698.6|10684.2|10682.2|5930
1664365200000|2022-09-28 11:40:00|10685.8|10683.8|10692|10690|10692.8|10690.8|10685|10683|4121
1664365500000|2022-09-28 11:45:00|10692.8|10690.8|10698.3|10696.3|10698.3|10696.3|10688.1|10686.1|4715
1664365800000|2022-09-28 11:50:00|10697.5|10695.5|10701.4|10699.4|10703.7|10701.7|10697.5|10695.5|3607
1664366100000|2022-09-28 11:55:00|10702.2|10700.2|10698.3|10696.3|10702.2|10700.2|10691.2|10689.2|3596
1664366400000|2022-09-28 12:00:00|10699|10697|10713.9|10711.9|10714.7|10712.7|10698.3|10696.3|6098
1664366700000|2022-09-28 12:05:00|10714.7|10712.7|10715.5|10713.5|10721.7|10719.7|10712.3|10710.3|5143
1664367000000|2022-09-28 12:10:00|10715.8|10713.8|10719.4|10717.4|10722.5|10720.5|10715.1|10713.1|5752
1664367300000|2022-09-28 12:15:00|10718.6|10716.6|10720.9|10718.9|10724.8|10722.8|10717.8|10715.8|7932
1664367600000|2022-09-28 12:20:00|10721.3|10719.3|10730.3|10728.3|10731.1|10729.1|10721.3|10719.3|8342
1664367900000|2022-09-28 12:25:00|10729.9|10727.9|10730.3|10728.3|10731.9|10729.9|10724.8|10722.8|5990
1664368200000|2022-09-28 12:30:00|10731.1|10729.1|10745.9|10743.9|10746.7|10744.7|10728.7|10726.7|7844
1664368500000|2022-09-28 12:35:00|10745.1|10743.1|10750.6|10748.6|10756.1|10754.1|10738.9|10736.9|10964
1664368800000|2022-09-28 12:40:00|10749.8|10747.8|10749|10747|10753|10751|10743.6|10741.6|8088
1664369100000|2022-09-28 12:45:00|10748.3|10746.3|10737.3|10735.3|10750.2|10748.2|10736.5|10734.5|7634
1664369400000|2022-09-28 12:50:00|10738.1|10736.1|10744.4|10742.4|10747.5|10745.5|10738.1|10736.1|6586
1664369700000|2022-09-28 12:55:00|10745.1|10743.1|10748.3|10746.3|10749.8|10747.8|10742|10740|10665
1664370000000|2022-09-28 13:00:00|10747.5|10745.5|10755.3|10753.3|10756.1|10754.1|10747.5|10745.5|7200
1664370300000|2022-09-28 13:05:00|10756.9|10754.9|10753|10751|10763.1|10761.1|10751.4|10749.4|8624
1664370600000|2022-09-28 13:10:00|10752.2|10750.2|10750.6|10748.6|10754.5|10752.5|10744.4|10742.4|7296
1664370900000|2022-09-28 13:15:00|10751.4|10749.4|10751.4|10749.4|10758.4|10756.4|10749.8|10747.8|6746
1664371200000|2022-09-28 13:20:00|10750.6|10748.6|10759.2|10757.2|10760|10758|10750.6|10748.6|7475
1664371500000|2022-09-28 13:25:00|10758.8|10756.8|10763.1|10761.1|10763.9|10761.9|10757.6|10755.6|7119
1664371800000|2022-09-28 13:30:00|10763.9|10761.9|10754.5|10752.5|10764.7|10762.7|10753.7|10751.7|8819
1664372100000|2022-09-28 13:35:00|10753.7|10751.7|10755.3|10753.3|10762.3|10760.3|10753.7|10751.7|8249
1664372400000|2022-09-28 13:40:00|10754.5|10752.5|10760|10758|10760.8|10758.8|10751.4|10749.4|7181
1664372700000|2022-09-28 13:45:00|10760.4|10758.4|10753.7|10751.7|10760.8|10758.8|10753|10751|6575
1664373000000|2022-09-28 13:50:00|10753|10751|10745.1|10743.1|10753.7|10751.7|10745.1|10743.1|8218
1664373300000|2022-09-28 13:55:00|10744.4|10742.4|10744.4|10742.4|10748.3|10746.3|10742|10740|5837
1664373600000|2022-09-28 14:00:00|10745.1|10743.1|10741.2|10739.2|10746.7|10744.7|10736.5|10734.5|11817
1664373900000|2022-09-28 14:05:00|10742|10740|10741.2|10739.2|10745.1|10743.1|10737.3|10735.3|4804
1664374200000|2022-09-28 14:10:00|10742|10740|10745.1|10743.1|10745.9|10743.9|10741.2|10739.2|5857
1664374500000|2022-09-28 14:15:00|10745.9|10743.9|10749.8|10747.8|10751.4|10749.4|10745.1|10743.1|5882
1664374800000|2022-09-28 14:20:00|10750.6|10748.6|10756.9|10754.9|10757.6|10755.6|10748.3|10746.3|10985
1664375100000|2022-09-28 14:25:00|10756.1|10754.1|10765.5|10763.5|10765.5|10763.5|10753|10751|8923
1664375400000|2022-09-28 14:30:00|10766.2|10764.2|10761.5|10759.5|10769.4|10767.4|10760.8|10758.8|7954
1664375700000|2022-09-28 14:35:00|10760.8|10758.8|10758.4|10756.4|10764.7|10762.7|10758.4|10756.4|4939
1664376000000|2022-09-28 14:40:00|10759.2|10757.2|10761.5|10759.5|10763.1|10761.1|10757.6|10755.6|6078
1664376300000|2022-09-28 14:45:00|10762.3|10760.3|10768.6|10766.6|10769.4|10767.4|10760.8|10758.8|5986
1664376600000|2022-09-28 14:50:00|10768.2|10766.2|10770.9|10768.9|10772.5|10770.5|10763.9|10761.9|8753
1664376900000|2022-09-28 14:55:00|10771.7|10769.7|10770.9|10768.9|10774.4|10772.4|10767.8|10765.8|5768
1664377200000|2022-09-28 15:00:00|10770.1|10768.1|10774.8|10772.8|10778|10776|10767|10765|8870
1664377500000|2022-09-28 15:05:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10772.5|10770.5|6412
1664377800000|2022-09-28 15:10:00|10773.3|10771.3|10776.4|10774.4|10777.2|10775.2|10771.7|10769.7|6934
1664378100000|2022-09-28 15:15:00|10777.2|10775.2|10778.7|10776.7|10781.9|10779.9|10777.2|10775.2|7477
1664378400000|2022-09-28 15:20:00|10778|10776|10779.5|10777.5|10782.6|10780.6|10777.2|10775.2|7341
1664378700000|2022-09-28 15:25:00|10778.7|10776.7|10771.7|10769.7|10782.6|10780.6|10771.3|10769.3|8164
1664379000000|2022-09-28 15:30:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10767|10765|7392
1664379300000|2022-09-28 15:35:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10768.6|10766.6|4035
1664379600000|2022-09-28 15:40:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10769.4|10767.4|5468
1664379900000|2022-09-28 15:45:00|10775.6|10773.6|10774.8|10772.8|10777.2|10775.2|10772.5|10770.5|3786
1664380200000|2022-09-28 15:50:00|10774|10772|10780.3|10778.3|10781.1|10779.1|10774|10772|6586
1664380500000|2022-09-28 15:55:00|10781.1|10779.1|10781.9|10779.9|10783.4|10781.4|10778|10776|3442
1664380800000|2022-09-28 16:00:00|10782.6|10780.6|10779.5|10777.5|10784.2|10782.2|10778.7|10776.7|4962
1664381100000|2022-09-28 16:05:00|10780.3|10778.3|10778.7|10776.7|10781.9|10779.9|10778|10776|4399
1664381400000|2022-09-28 16:10:00|10778|10776|10781.1|10779.1|10781.9|10779.9|10777.2|10775.2|4155
1664381700000|2022-09-28 16:15:00|10780.3|10778.3|10778.7|10776.7|10782.6|10780.6|10778|10776|2489
1664382000000|2022-09-28 16:20:00|10778.3|10776.3|10773.3|10771.3|10778.7|10776.7|10772.5|10770.5|3120
1664382300000|2022-09-28 16:25:00|10773.7|10771.7|10767.8|10765.8|10774.8|10772.8|10767.8|10765.8|3266
1664382600000|2022-09-28 16:30:00|10768.2|10766.2|10768.6|10766.6|10770.1|10768.1|10764.7|10762.7|3107
1664382900000|2022-09-28 16:35:00|10769.4|10767.4|10763.9|10761.9|10770.9|10768.9|10763.9|10761.9|4092
1664383200000|2022-09-28 16:40:00|10764.7|10762.7|10767|10765|10769|10767|10764.7|10762.7|4455
1664383500000|2022-09-28 16:45:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767|10765|3128
1664383800000|2022-09-28 16:50:00|10769.4|10767.4|10774|10772|10774.8|10772.8|10769.4|10767.4|5155
1664384100000|2022-09-28 16:55:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|3686
1664384400000|2022-09-28 17:00:00|10774|10772|10779.5|10777.5|10782.6|10780.6|10772.9|10770.9|4963
1664384700000|2022-09-28 17:05:00|10779.9|10777.9|10783.4|10781.4|10783.4|10781.4|10779.5|10777.5|2619
1664385000000|2022-09-28 17:10:00|10784.2|10782.2|10781.9|10779.9|10786.5|10784.5|10781.1|10779.1|4792
1664385300000|2022-09-28 17:15:00|10782.6|10780.6|10792|10790|10792.8|10790.8|10782.6|10780.6|4320
1664385600000|2022-09-28 17:20:00|10791.2|10789.2|10794.4|10792.4|10795.1|10793.1|10789.7|10787.7|3452
1664385900000|2022-09-28 17:25:00|10795.1|10793.1|10792|10790|10795.1|10793.1|10788.1|10786.1|6058
1664386200000|2022-09-28 17:30:00|10792.4|10790.4|10788.9|10786.9|10793.6|10791.6|10788.9|10786.9|6232
1664386500000|2022-09-28 17:35:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|6441
1664386800000|2022-09-28 17:40:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|1795
1664387100000|2022-09-28 17:45:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10788.9|10786.9|4132
1664387400000|2022-09-28 17:50:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|1760
1664387700000|2022-09-28 17:55:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|3454
1664388000000|2022-09-28 18:00:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|3181
1664388300000|2022-09-28 18:05:00|10789.7|10787.7|10789.7|10787.7|10793.6|10791.6|10789.7|10787.7|2844
1664388600000|2022-09-28 18:10:00|10789.3|10787.3|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|2935
1664388900000|2022-09-28 18:15:00|10788.9|10786.9|10792.8|10790.8|10792.8|10790.8|10788.9|10786.9|1666
1664389200000|2022-09-28 18:20:00|10792|10790|10788.9|10786.9|10792.8|10790.8|10788.9|10786.9|2165
1664389500000|2022-09-28 18:25:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|2247
1664389800000|2022-09-28 18:30:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10786.5|10784.5|3005
1664390100000|2022-09-28 18:35:00|10792|10790|10792|10790|10793.6|10791.6|10790.5|10788.5|4721
1664390400000|2022-09-28 18:40:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10790.5|10788.5|2564
1664390700000|2022-09-28 18:45:00|10795.1|10793.1|10799|10797|10799|10797|10792.8|10790.8|6237
1664391000000|2022-09-28 18:50:00|10799.4|10797.4|10804.5|10802.5|10806.9|10804.9|10798.3|10796.3|5403
1664391300000|2022-09-28 18:55:00|10803.7|10801.7|10806.1|10804.1|10807.6|10805.6|10802.2|10800.2|8228
1664391600000|2022-09-28 19:00:00|10806.9|10804.9|10808.4|10806.4|10811.5|10809.5|10803|10801|8525
1664391900000|2022-09-28 19:05:00|10808|10806|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|5317
1664392200000|2022-09-28 19:10:00|10806.9|10804.9|10809.2|10807.2|10811.5|10809.5|10806.9|10804.9|4117
1664392500000|2022-09-28 19:15:00|10810|10808|10803.7|10801.7|10810.8|10808.8|10803.7|10801.7|4370
1664392800000|2022-09-28 19:20:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|2651
1664393100000|2022-09-28 19:25:00|10802.2|10800.2|10803|10801|10805.3|10803.3|10802.2|10800.2|2501
1664393400000|2022-09-28 19:30:00|10803.3|10801.3|10804.5|10802.5|10806.1|10804.1|10803|10801|2436
1664393700000|2022-09-28 19:35:00|10804.1|10802.1|10806.9|10804.9|10806.9|10804.9|10804.1|10802.1|2022
1664394000000|2022-09-28 19:40:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10803|10801|3001
1664394300000|2022-09-28 19:45:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|2607
1664394600000|2022-09-28 19:50:00|10803.7|10801.7|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|2324
1664394900000|2022-09-28 19:55:00|10803|10801|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|3354
1664395200000|2022-09-28 20:00:00|10800.6|10798.6|10793.6|10791.6|10801.4|10799.4|10792.8|10790.8|5028
1664395500000|2022-09-28 20:05:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10790.5|10788.5|3265
1664395800000|2022-09-28 20:10:00|10793.6|10791.6|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|2241
1664396100000|2022-09-28 20:15:00|10795.1|10793.1|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|2322
1664396400000|2022-09-28 20:20:00|10796.3|10794.3|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1019
1664396700000|2022-09-28 20:25:00|10794|10792|10792|10790|10794.4|10792.4|10790.5|10788.5|2365
1664397000000|2022-09-28 20:30:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10791.2|10789.2|2595
1664397300000|2022-09-28 20:35:00|10793.6|10791.6|10793.6|10791.6|10794.8|10792.8|10792|10790|1891
1664397600000|2022-09-28 20:40:00|10794.4|10792.4|10791.2|10789.2|10794.4|10792.4|10789.7|10787.7|2602
1664397900000|2022-09-28 20:45:00|10790.5|10788.5|10788.1|10786.1|10792|10790|10788.1|10786.1|2372
1664398200000|2022-09-28 20:50:00|10788.9|10786.9|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|3652
1664398500000|2022-09-28 20:55:00|10788.1|10786.1|10791.2|10789.2|10792|10790|10788.1|10786.1|2152
1664402400000|2022-09-28 22:00:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10787.7|10785.7|1089
1664402700000|2022-09-28 22:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.5|10786.5|170
1664403000000|2022-09-28 22:10:00|10788.9|10786.9|10786.5|10784.5|10789.7|10787.7|10786.2|10784.2|460
1664403300000|2022-09-28 22:15:00|10787.3|10785.3|10786.9|10784.9|10787.3|10785.3|10786.5|10784.5|81
1664403600000|2022-09-28 22:20:00|10787.3|10785.3|10786.2|10784.2|10787.3|10785.3|10785.8|10783.8|290
1664403900000|2022-09-28 22:25:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.2|10784.2|113
1664404200000|2022-09-28 22:30:00|10786.2|10784.2|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|319
1664404500000|2022-09-28 22:35:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|748
1664404800000|2022-09-28 22:40:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|689
1664405100000|2022-09-28 22:45:00|10783.8|10781.8|10781.1|10779.1|10785.4|10783.4|10781.1|10779.1|1258
1664405400000|2022-09-28 22:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.5|10779.5|49
1664405700000|2022-09-28 22:55:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|167
1664406000000|2022-09-28 23:00:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|156
1664406300000|2022-09-28 23:05:00|10785|10783|10785|10783|10785.4|10783.4|10784.2|10782.2|47
1664406600000|2022-09-28 23:10:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10783.4|10781.4|133
1664406900000|2022-09-28 23:15:00|10785|10783|10782.6|10780.6|10785|10783|10782.6|10780.6|137
1664407200000|2022-09-28 23:20:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|92
1664407500000|2022-09-28 23:25:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|153
1664407800000|2022-09-28 23:30:00|10783|10781|10779.5|10777.5|10783.4|10781.4|10779.5|10777.5|785
1664408100000|2022-09-28 23:35:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|604
1664408400000|2022-09-28 23:40:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.1|10777.1|354
1664408700000|2022-09-28 23:45:00|10779.5|10777.5|10783.4|10781.4|10783.4|10781.4|10779.5|10777.5|316
1664409000000|2022-09-28 23:50:00|10783.8|10781.8|10781.9|10779.9|10785|10783|10781.9|10779.9|370
1664409300000|2022-09-28 23:55:00|10782.3|10780.3|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|520
1664409600000|2022-09-29 00:00:00|10781.1|10779.1|10785|10783|10785|10783|10779.5|10777.5|774
1664409900000|2022-09-29 00:05:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10782.6|10780.6|256
1664410200000|2022-09-29 00:10:00|10782.6|10780.6|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|389
1664410500000|2022-09-29 00:15:00|10787.3|10785.3|10785.8|10783.8|10788.9|10786.9|10785.8|10783.8|885
1664410800000|2022-09-29 00:20:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|280
1664411100000|2022-09-29 00:25:00|10785.4|10783.4|10788.9|10786.9|10788.9|10786.9|10784.2|10782.2|152
1664411400000|2022-09-29 00:30:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|217
1664411700000|2022-09-29 00:35:00|10788.1|10786.1|10785.4|10783.4|10788.1|10786.1|10785|10783|402
1664412000000|2022-09-29 00:40:00|10785.8|10783.8|10785|10783|10787.3|10785.3|10785|10783|317
1664412300000|2022-09-29 00:45:00|10785.8|10783.8|10785|10783|10787.3|10785.3|10784.2|10782.2|448
1664412600000|2022-09-29 00:50:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10783.4|10781.4|352
1664412900000|2022-09-29 00:55:00|10785.8|10783.8|10787.3|10785.3|10788.1|10786.1|10785|10783|802
1664413200000|2022-09-29 01:00:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|779
1664413500000|2022-09-29 01:05:00|10787.7|10785.7|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|703
1664413800000|2022-09-29 01:10:00|10788.1|10786.1|10783.4|10781.4|10788.1|10786.1|10783.4|10781.4|692
1664414100000|2022-09-29 01:15:00|10783|10781|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|706
1664414400000|2022-09-29 01:20:00|10781.1|10779.1|10776.4|10774.4|10781.1|10779.1|10775.6|10773.6|906
1664414700000|2022-09-29 01:25:00|10775.6|10773.6|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|478
1664415000000|2022-09-29 01:30:00|10777.2|10775.2|10774.8|10772.8|10778|10776|10774|10772|888
1664415300000|2022-09-29 01:35:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|250
1664415600000|2022-09-29 01:40:00|10776.8|10774.8|10778|10776|10778.7|10776.7|10775.6|10773.6|421
1664415900000|2022-09-29 01:45:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10778|10776|398
1664416200000|2022-09-29 01:50:00|10778.3|10776.3|10779.5|10777.5|10780.3|10778.3|10778|10776|662
1664416500000|2022-09-29 01:55:00|10779.9|10777.9|10782.6|10780.6|10782.6|10780.6|10779.5|10777.5|519
1664416800000|2022-09-29 02:00:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|351
1664417100000|2022-09-29 02:05:00|10778|10776|10781.1|10779.1|10783.4|10781.4|10777.2|10775.2|1058
1664417400000|2022-09-29 02:10:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10780.7|10778.7|266
1664417700000|2022-09-29 02:15:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|274
1664418000000|2022-09-29 02:20:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|131
1664418300000|2022-09-29 02:25:00|10780.3|10778.3|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|223
1664418600000|2022-09-29 02:30:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.3|10776.3|141
1664418900000|2022-09-29 02:35:00|10778|10776|10778.3|10776.3|10778.7|10776.7|10776.8|10774.8|842
1664419200000|2022-09-29 02:40:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10777.6|10775.6|45
1664419500000|2022-09-29 02:45:00|10779.1|10777.1|10778|10776|10779.1|10777.1|10777.6|10775.6|211
1664419800000|2022-09-29 02:50:00|10778.3|10776.3|10777.6|10775.6|10778.7|10776.7|10777.2|10775.2|130
1664420100000|2022-09-29 02:55:00|10778|10776|10779.1|10777.1|10779.9|10777.9|10777.6|10775.6|365
1664420400000|2022-09-29 03:00:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|378
1664420700000|2022-09-29 03:05:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|103
1664421000000|2022-09-29 03:10:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|100
1664421300000|2022-09-29 03:15:00|10776.4|10774.4|10776.8|10774.8|10777.2|10775.2|10775.6|10773.6|519
1664421600000|2022-09-29 03:20:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|274
1664421900000|2022-09-29 03:25:00|10777.6|10775.6|10777.2|10775.2|10778|10776|10776.4|10774.4|121
1664422200000|2022-09-29 03:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|379
1664422500000|2022-09-29 03:35:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|788
1664422800000|2022-09-29 03:40:00|10774.4|10772.4|10776.4|10774.4|10776.8|10774.8|10774.4|10772.4|210
1664423100000|2022-09-29 03:45:00|10776|10774|10778|10776|10778.7|10776.7|10774.8|10772.8|260
1664423400000|2022-09-29 03:50:00|10778.3|10776.3|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|206
1664423700000|2022-09-29 03:55:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|151
1664424000000|2022-09-29 04:00:00|10779.1|10777.1|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|323
1664424300000|2022-09-29 04:05:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|351
1664424600000|2022-09-29 04:10:00|10778|10776|10778.3|10776.3|10779.5|10777.5|10777.2|10775.2|494
1664424900000|2022-09-29 04:15:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|117
1664425200000|2022-09-29 04:20:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|58
1664425500000|2022-09-29 04:25:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10773.3|10771.3|534
1664425800000|2022-09-29 04:30:00|10775.2|10773.2|10774|10772|10775.6|10773.6|10773.3|10771.3|187
1664426100000|2022-09-29 04:35:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774|10772|375
1664426400000|2022-09-29 04:40:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|107
1664426700000|2022-09-29 04:45:00|10776.4|10774.4|10774.4|10772.4|10776.4|10774.4|10774|10772|339
1664427000000|2022-09-29 04:50:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|142
1664427300000|2022-09-29 04:55:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10773.3|10771.3|403
1664427600000|2022-09-29 05:00:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|169
1664427900000|2022-09-29 05:05:00|10772.9|10770.9|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|160
1664428200000|2022-09-29 05:10:00|10774|10772|10774.4|10772.4|10774.8|10772.8|10773.3|10771.3|250
1664428500000|2022-09-29 05:15:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|509
1664428800000|2022-09-29 05:20:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|269
1664429100000|2022-09-29 05:25:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|80
1664429400000|2022-09-29 05:30:00|10776.4|10774.4|10763.1|10761.1|10776.4|10774.4|10761.5|10759.5|2354
1664429700000|2022-09-29 05:35:00|10763.9|10761.9|10763.9|10761.9|10767.8|10765.8|10762.7|10760.7|2475
1664430000000|2022-09-29 05:40:00|10764.3|10762.3|10755.3|10753.3|10764.7|10762.7|10755.3|10753.3|2157
1664430300000|2022-09-29 05:45:00|10754.5|10752.5|10748.3|10746.3|10754.5|10752.5|10746.7|10744.7|2926
1664430600000|2022-09-29 05:50:00|10749|10747|10745.9|10743.9|10752.2|10750.2|10745.1|10743.1|2087
1664430900000|2022-09-29 05:55:00|10746.7|10744.7|10744.4|10742.4|10747.5|10745.5|10742.8|10740.8|1792
1664431200000|2022-09-29 06:00:00|10745.1|10743.1|10745.9|10743.9|10749.8|10747.8|10743.6|10741.6|2804
1664431500000|2022-09-29 06:05:00|10746.7|10744.7|10741.2|10739.2|10748.3|10746.3|10738.9|10736.9|2850
1664431800000|2022-09-29 06:10:00|10741.6|10739.6|10733.4|10731.4|10742.8|10740.8|10732.6|10730.6|2469
1664432100000|2022-09-29 06:15:00|10734.2|10732.2|10738.1|10736.1|10738.9|10736.9|10733.4|10731.4|2686
1664432400000|2022-09-29 06:20:00|10737.3|10735.3|10743.6|10741.6|10747.5|10745.5|10737.3|10735.3|1920
1664432700000|2022-09-29 06:25:00|10742.8|10740.8|10742|10740|10746.7|10744.7|10742|10740|1886
1664433000000|2022-09-29 06:30:00|10742.8|10740.8|10738.9|10736.9|10745.9|10743.9|10738.9|10736.9|1485
1664433300000|2022-09-29 06:35:00|10738.1|10736.1|10746.7|10744.7|10747.5|10745.5|10737.3|10735.3|1733
1664433600000|2022-09-29 06:40:00|10745.9|10743.9|10748.7|10746.7|10749|10747|10743.6|10741.6|1983
1664433900000|2022-09-29 06:45:00|10748.3|10746.3|10742|10740|10749.8|10747.8|10742|10740|2318
1664434200000|2022-09-29 06:50:00|10742.8|10740.8|10745.9|10743.9|10746.7|10744.7|10742.8|10740.8|1658
1664434500000|2022-09-29 06:55:00|10745.5|10743.5|10751.4|10749.4|10751.4|10749.4|10745.1|10743.1|2028
1664434800000|2022-09-29 07:00:00|10753.7|10751.7|10744.4|10742.4|10758.4|10756.4|10742.8|10740.8|3668
1664435100000|2022-09-29 07:05:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10741.2|10739.2|2267
1664435400000|2022-09-29 07:10:00|10745.9|10743.9|10744.4|10742.4|10747.5|10745.5|10742|10740|4392
1664435700000|2022-09-29 07:15:00|10744|10742|10736.5|10734.5|10745.9|10743.9|10736.5|10734.5|12075
1664436000000|2022-09-29 07:20:00|10735.8|10733.8|10735.8|10733.8|10738.1|10736.1|10734.6|10732.6|3474
1664436300000|2022-09-29 07:25:00|10736.5|10734.5|10732.6|10730.6|10736.5|10734.5|10730.3|10728.3|2551
1664436600000|2022-09-29 07:30:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10728|10726|3731
1664436900000|2022-09-29 07:35:00|10729.5|10727.5|10728.7|10726.7|10733.4|10731.4|10726.4|10724.4|2653
1664437200000|2022-09-29 07:40:00|10729.5|10727.5|10730.3|10728.3|10731.9|10729.9|10726.4|10724.4|2383
1664437500000|2022-09-29 07:45:00|10731.1|10729.1|10732.6|10730.6|10734.2|10732.2|10730.3|10728.3|2245
1664437800000|2022-09-29 07:50:00|10731.9|10729.9|10727.2|10725.2|10733.4|10731.4|10727.2|10725.2|1947
1664438100000|2022-09-29 07:55:00|10726.4|10724.4|10734.2|10732.2|10737.3|10735.3|10726.4|10724.4|2781
1664438400000|2022-09-29 08:00:00|10733.4|10731.4|10736.9|10734.9|10738.1|10736.1|10728|10726|2930
1664438700000|2022-09-29 08:05:00|10737.3|10735.3|10741.2|10739.2|10742|10740|10736.5|10734.5|1355
1664439000000|2022-09-29 08:10:00|10740.5|10738.5|10738.9|10736.9|10741.2|10739.2|10737.3|10735.3|1484
1664439300000|2022-09-29 08:15:00|10739.7|10737.7|10742.8|10740.8|10742.8|10740.8|10736.5|10734.5|2783
1664439600000|2022-09-29 08:20:00|10742|10740|10744.4|10742.4|10745.1|10743.1|10742|10740|2121
1664439900000|2022-09-29 08:25:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|1706
1664440200000|2022-09-29 08:30:00|10745.9|10743.9|10742|10740|10747.5|10745.5|10741.2|10739.2|1431
1664440500000|2022-09-29 08:35:00|10742.8|10740.8|10738.9|10736.9|10742.8|10740.8|10737.7|10735.7|1197
1664440800000|2022-09-29 08:40:00|10739.3|10737.3|10738.1|10736.1|10742|10740|10737.3|10735.3|707
1664441100000|2022-09-29 08:45:00|10738.5|10736.5|10735|10733|10738.9|10736.9|10735|10733|1191
1664441400000|2022-09-29 08:50:00|10735.8|10733.8|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|2385
1664441700000|2022-09-29 08:55:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10733.4|10731.4|1214
1664442000000|2022-09-29 09:00:00|10735.8|10733.8|10738.9|10736.9|10739.7|10737.7|10735|10733|1142
1664442300000|2022-09-29 09:05:00|10738.1|10736.1|10734.6|10732.6|10738.1|10736.1|10733.4|10731.4|1429
1664442600000|2022-09-29 09:10:00|10735|10733|10737.3|10735.3|10738.9|10736.9|10734.2|10732.2|1026
1664442900000|2022-09-29 09:15:00|10736.9|10734.9|10736.5|10734.5|10738.1|10736.1|10734.6|10732.6|768
1664443200000|2022-09-29 09:20:00|10736.2|10734.2|10736.5|10734.5|10737.3|10735.3|10733.4|10731.4|1163
1664443500000|2022-09-29 09:25:00|10735.8|10733.8|10742.8|10740.8|10743.6|10741.6|10735.8|10733.8|1361
1664443800000|2022-09-29 09:30:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10739.7|10737.7|1570
1664444100000|2022-09-29 09:35:00|10745.5|10743.5|10743.6|10741.6|10746.7|10744.7|10742.8|10740.8|1080
1664444400000|2022-09-29 09:40:00|10744|10742|10742.8|10740.8|10745.1|10743.1|10742|10740|889
1664444700000|2022-09-29 09:45:00|10742|10740|10738.1|10736.1|10743.6|10741.6|10738.1|10736.1|1461
1664445000000|2022-09-29 09:50:00|10738.9|10736.9|10735.8|10733.8|10738.9|10736.9|10733.4|10731.4|1183
1664445300000|2022-09-29 09:55:00|10735|10733|10738.9|10736.9|10739.7|10737.7|10735|10733|661
1664445600000|2022-09-29 10:00:00|10739.3|10737.3|10735|10733|10739.7|10737.7|10735|10733|1272
1664445900000|2022-09-29 10:05:00|10735.4|10733.4|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|1158
1664446200000|2022-09-29 10:10:00|10735.8|10733.8|10736.5|10734.5|10738.1|10736.1|10734.2|10732.2|1147
1664446500000|2022-09-29 10:15:00|10737.3|10735.3|10739.7|10737.7|10742|10740|10736.5|10734.5|1128
1664446800000|2022-09-29 10:20:00|10739.3|10737.3|10739.7|10737.7|10741.6|10739.6|10738.9|10736.9|697
1664447100000|2022-09-29 10:25:00|10740.5|10738.5|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|1039
1664447400000|2022-09-29 10:30:00|10736.5|10734.5|10736.5|10734.5|10738.9|10736.9|10736.5|10734.5|943
1664447700000|2022-09-29 10:35:00|10737.3|10735.3|10740.5|10738.5|10740.5|10738.5|10735|10733|945
1664448000000|2022-09-29 10:40:00|10741.2|10739.2|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|784
1664448300000|2022-09-29 10:45:00|10742.4|10740.4|10745.5|10743.5|10745.9|10743.9|10742|10740|1483
1664448600000|2022-09-29 10:50:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10743.6|10741.6|818
1664448900000|2022-09-29 10:55:00|10745.1|10743.1|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|1947
1664449200000|2022-09-29 11:00:00|10744.4|10742.4|10742.8|10740.8|10746.7|10744.7|10742.8|10740.8|858
1664449500000|2022-09-29 11:05:00|10743.6|10741.6|10742.8|10740.8|10744.4|10742.4|10742|10740|1122
1664449800000|2022-09-29 11:10:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10741.2|10739.2|1269
1664450100000|2022-09-29 11:15:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10745.9|10743.9|1377
1664450400000|2022-09-29 11:20:00|10749|10747|10749.8|10747.8|10751.4|10749.4|10747.5|10745.5|2615
1664450700000|2022-09-29 11:25:00|10749|10747|10749|10747|10749.8|10747.8|10746.7|10744.7|2376
1664451000000|2022-09-29 11:30:00|10749.8|10747.8|10748.3|10746.3|10752.2|10750.2|10747.5|10745.5|2797
1664451300000|2022-09-29 11:35:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10743.6|10741.6|1728
1664451600000|2022-09-29 11:40:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10743.6|10741.6|1882
1664451900000|2022-09-29 11:45:00|10744.4|10742.4|10743.6|10741.6|10745.5|10743.5|10741.2|10739.2|1470
1664452200000|2022-09-29 11:50:00|10744|10742|10742|10740|10745.9|10743.9|10741.2|10739.2|2163
1664452500000|2022-09-29 11:55:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|1932
1664452800000|2022-09-29 12:00:00|10742|10740|10745.9|10743.9|10745.9|10743.9|10737.3|10735.3|4012
1664453100000|2022-09-29 12:05:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10744.4|10742.4|3767
1664453400000|2022-09-29 12:10:00|10747.9|10745.9|10749|10747|10751.4|10749.4|10745.9|10743.9|2495
1664453700000|2022-09-29 12:15:00|10749.8|10747.8|10755.3|10753.3|10755.3|10753.3|10743.6|10741.6|5561
1664454000000|2022-09-29 12:20:00|10754.9|10752.9|10766.2|10764.2|10767|10765|10752.2|10750.2|7154
1664454300000|2022-09-29 12:25:00|10764.7|10762.7|10768.6|10766.6|10772.5|10770.5|10763.1|10761.1|4621
1664454600000|2022-09-29 12:30:00|10768.2|10766.2|10749.8|10747.8|10768.2|10766.2|10746.7|10744.7|9418
1664454900000|2022-09-29 12:35:00|10749|10747|10756.1|10754.1|10760|10758|10749|10747|8041
1664455200000|2022-09-29 12:40:00|10755.3|10753.3|10755.3|10753.3|10758.4|10756.4|10750.6|10748.6|5875
1664455500000|2022-09-29 12:45:00|10755.7|10753.7|10753.3|10751.3|10757.6|10755.6|10751|10749|4019
1664455800000|2022-09-29 12:50:00|10753|10751|10755.3|10753.3|10756.9|10754.9|10750.6|10748.6|2749
1664456100000|2022-09-29 12:55:00|10756.1|10754.1|10754.5|10752.5|10758.4|10756.4|10751.4|10749.4|4129
1664456400000|2022-09-29 13:00:00|10753.7|10751.7|10755.3|10753.3|10756.9|10754.9|10750.6|10748.6|3572
1664456700000|2022-09-29 13:05:00|10754.5|10752.5|10759.2|10757.2|10761.5|10759.5|10752.2|10750.2|3519
1664457000000|2022-09-29 13:10:00|10758.8|10756.8|10757.6|10755.6|10759.2|10757.2|10755.3|10753.3|3397
1664457300000|2022-09-29 13:15:00|10758.4|10756.4|10767.8|10765.8|10767.8|10765.8|10756.1|10754.1|4690
1664457600000|2022-09-29 13:20:00|10767|10765|10757.3|10755.3|10767.8|10765.8|10756.9|10754.9|3354
1664457900000|2022-09-29 13:25:00|10756.1|10754.1|10755.3|10753.3|10760.8|10758.8|10751|10749|7215
1664458200000|2022-09-29 13:30:00|10754.5|10752.5|10763.9|10761.9|10763.9|10761.9|10754.5|10752.5|6637
1664458500000|2022-09-29 13:35:00|10763.1|10761.1|10763.9|10761.9|10768.6|10766.6|10763.1|10761.1|4889
1664458800000|2022-09-29 13:40:00|10764.7|10762.7|10755.3|10753.3|10766.2|10764.2|10754.5|10752.5|4858
1664459100000|2022-09-29 13:45:00|10756.1|10754.1|10758.4|10756.4|10763.1|10761.1|10753.3|10751.3|4424
1664459400000|2022-09-29 13:50:00|10758.8|10756.8|10763.1|10761.1|10764.3|10762.3|10756.1|10754.1|3805
1664459700000|2022-09-29 13:55:00|10763.9|10761.9|10758|10756|10764.7|10762.7|10756.5|10754.5|5813
1664460000000|2022-09-29 14:00:00|10758.4|10756.4|10755.3|10753.3|10760|10758|10749|10747|4917
1664460300000|2022-09-29 14:05:00|10756.1|10754.1|10751.4|10749.4|10756.9|10754.9|10750.6|10748.6|3971
1664460600000|2022-09-29 14:10:00|10750.6|10748.6|10749.8|10747.8|10753|10751|10747.5|10745.5|6948
1664460900000|2022-09-29 14:15:00|10750.2|10748.2|10744.8|10742.8|10753.7|10751.7|10743.6|10741.6|4409
1664461200000|2022-09-29 14:20:00|10744.4|10742.4|10749.8|10747.8|10751|10749|10744.4|10742.4|6439
1664461500000|2022-09-29 14:25:00|10750.6|10748.6|10753.7|10751.7|10754.5|10752.5|10750.6|10748.6|3489
1664461800000|2022-09-29 14:30:00|10754.5|10752.5|10755.3|10753.3|10757.6|10755.6|10749|10747|3959
1664462100000|2022-09-29 14:35:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10752.2|10750.2|2504
1664462400000|2022-09-29 14:40:00|10756.9|10754.9|10756.9|10754.9|10760|10758|10754.5|10752.5|3762
1664462700000|2022-09-29 14:45:00|10756.5|10754.5|10754.5|10752.5|10756.5|10754.5|10751.4|10749.4|2320
1664463000000|2022-09-29 14:50:00|10753.7|10751.7|10755.3|10753.3|10756.9|10754.9|10749.8|10747.8|3139
1664463300000|2022-09-29 14:55:00|10754.5|10752.5|10753|10751|10756.1|10754.1|10751.4|10749.4|4562
1664463600000|2022-09-29 15:00:00|10752.2|10750.2|10753|10751|10754.5|10752.5|10750.2|10748.2|6429
1664463900000|2022-09-29 15:05:00|10752.2|10750.2|10763.9|10761.9|10764.7|10762.7|10750.6|10748.6|7340
1664464200000|2022-09-29 15:10:00|10763.1|10761.1|10764.7|10762.7|10766.2|10764.2|10760|10758|4031
1664464500000|2022-09-29 15:15:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10758.4|10756.4|3241
1664464800000|2022-09-29 15:20:00|10763.5|10761.5|10763.9|10761.9|10765.5|10763.5|10759.2|10757.2|4351
1664465100000|2022-09-29 15:25:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|17485
1664465400000|2022-09-29 15:30:00|10764.7|10762.7|10770.1|10768.1|10770.1|10768.1|10763.9|10761.9|3583
1664465700000|2022-09-29 15:35:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10766.2|10764.2|4335
1664466000000|2022-09-29 15:40:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10767|10765|3851
1664466300000|2022-09-29 15:45:00|10769|10767|10771.7|10769.7|10772.5|10770.5|10768.6|10766.6|4339
1664466600000|2022-09-29 15:50:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10770.1|10768.1|9347
1664466900000|2022-09-29 15:55:00|10774|10772|10775.6|10773.6|10778|10776|10773.3|10771.3|4816
1664467200000|2022-09-29 16:00:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774|10772|2354
1664467500000|2022-09-29 16:05:00|10777.2|10775.2|10780.3|10778.3|10781.1|10779.1|10775.6|10773.6|3383
1664467800000|2022-09-29 16:10:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10774|10772|2275
1664468100000|2022-09-29 16:15:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|1610
1664468400000|2022-09-29 16:20:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10773.3|10771.3|2368
1664468700000|2022-09-29 16:25:00|10774|10772|10770.1|10768.1|10775.6|10773.6|10768.6|10766.6|3953
1664469000000|2022-09-29 16:30:00|10770.5|10768.5|10767.8|10765.8|10772.5|10770.5|10767|10765|4193
1664469300000|2022-09-29 16:35:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10763.9|10761.9|2548
1664469600000|2022-09-29 16:40:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10763.9|10761.9|4748
1664469900000|2022-09-29 16:45:00|10767.8|10765.8|10763.9|10761.9|10767.8|10765.8|10763.1|10761.1|3803
1664470200000|2022-09-29 16:50:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10761.9|10759.9|2898
1664470500000|2022-09-29 16:55:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|3003
1664470800000|2022-09-29 17:00:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|3443
1664471100000|2022-09-29 17:05:00|10765.5|10763.5|10766.6|10764.6|10768.6|10766.6|10765.5|10763.5|3298
1664471400000|2022-09-29 17:10:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10764.7|10762.7|4767
1664471700000|2022-09-29 17:15:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767|10765|1877
1664472000000|2022-09-29 17:20:00|10768.6|10766.6|10763.9|10761.9|10768.6|10766.6|10763.9|10761.9|2202
1664472300000|2022-09-29 17:25:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|2238
1664472600000|2022-09-29 17:30:00|10763.9|10761.9|10767.4|10765.4|10767.8|10765.8|10763.9|10761.9|1327
1664472900000|2022-09-29 17:35:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|1724
1664473200000|2022-09-29 17:40:00|10767|10765|10767|10765|10767|10765|10764.7|10762.7|1247
1664473500000|2022-09-29 17:45:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|1422
1664473800000|2022-09-29 17:50:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|1385
1664474100000|2022-09-29 17:55:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|2193
1664474400000|2022-09-29 18:00:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|3548
1664474700000|2022-09-29 18:05:00|10766.2|10764.2|10769.4|10767.4|10770.9|10768.9|10766.2|10764.2|2987
1664475000000|2022-09-29 18:10:00|10769.8|10767.8|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|3127
1664475300000|2022-09-29 18:15:00|10770.1|10768.1|10766.2|10764.2|10770.1|10768.1|10764.7|10762.7|3039
1664475600000|2022-09-29 18:20:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|2733
1664475900000|2022-09-29 18:25:00|10768.2|10766.2|10770.1|10768.1|10770.1|10768.1|10766.2|10764.2|2568
1664476200000|2022-09-29 18:30:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1681
1664476500000|2022-09-29 18:35:00|10770.9|10768.9|10774|10772|10774|10772|10770.1|10768.1|1461
1664476800000|2022-09-29 18:40:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|1440
1664477100000|2022-09-29 18:45:00|10774.8|10772.8|10777.2|10775.2|10778|10776|10774.8|10772.8|1506
1664477400000|2022-09-29 18:50:00|10776.8|10774.8|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|1990
1664477700000|2022-09-29 18:55:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|3770
1664478000000|2022-09-29 19:00:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|2444
1664478300000|2022-09-29 19:05:00|10777.2|10775.2|10773.3|10771.3|10778|10776|10772.5|10770.5|3072
1664478600000|2022-09-29 19:10:00|10772.5|10770.5|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|3127
1664478900000|2022-09-29 19:15:00|10774|10772|10774|10772|10777.2|10775.2|10773.3|10771.3|1692
1664479200000|2022-09-29 19:20:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|1597
1664479500000|2022-09-29 19:25:00|10772.9|10770.9|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|1862
1664479800000|2022-09-29 19:30:00|10774.8|10772.8|10775.6|10773.6|10777.2|10775.2|10773.3|10771.3|1741
1664480100000|2022-09-29 19:35:00|10775.2|10773.2|10777.2|10775.2|10778|10776|10774.8|10772.8|2166
1664480400000|2022-09-29 19:40:00|10778|10776|10773.3|10771.3|10778|10776|10773.3|10771.3|2170
1664480700000|2022-09-29 19:45:00|10772.5|10770.5|10770.9|10768.9|10774|10772|10770.1|10768.1|2149
1664481000000|2022-09-29 19:50:00|10770.1|10768.1|10769.4|10767.4|10773.3|10771.3|10768.6|10766.6|2618
1664481300000|2022-09-29 19:55:00|10768.6|10766.6|10767.8|10765.8|10770.9|10768.9|10767|10765|4482
1664481600000|2022-09-29 20:00:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10764.7|10762.7|4172
1664481900000|2022-09-29 20:05:00|10766.2|10764.2|10764.3|10762.3|10767.8|10765.8|10763.9|10761.9|3595
1664482200000|2022-09-29 20:10:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1483
1664482500000|2022-09-29 20:15:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|1147
1664482800000|2022-09-29 20:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1349
1664483100000|2022-09-29 20:25:00|10761.5|10759.5|10758.4|10756.4|10761.5|10759.5|10756.9|10754.9|2160
1664483400000|2022-09-29 20:30:00|10757.6|10755.6|10753.7|10751.7|10759.2|10757.2|10753.7|10751.7|1923
1664483700000|2022-09-29 20:35:00|10754.5|10752.5|10760.4|10758.4|10760.8|10758.8|10754.5|10752.5|1985
1664484000000|2022-09-29 20:40:00|10760|10758|10761.9|10759.9|10763.1|10761.1|10760|10758|952
1664484300000|2022-09-29 20:45:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10760|10758|2100
1664484600000|2022-09-29 20:50:00|10761.9|10759.9|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|1192
1664484900000|2022-09-29 20:55:00|10761.2|10759.2|10760|10758|10761.5|10759.5|10757.6|10755.6|1423
1664488800000|2022-09-29 22:00:00|10754.9|10752.9|10756.5|10754.5|10757.3|10755.3|10753.7|10751.7|394
1664489100000|2022-09-29 22:05:00|10756.9|10754.9|10759.2|10757.2|10760|10758|10756.9|10754.9|211
1664489400000|2022-09-29 22:10:00|10759.6|10757.6|10758.4|10756.4|10759.6|10757.6|10758.4|10756.4|48
1664489700000|2022-09-29 22:15:00|10759.2|10757.2|10759.2|10757.2|10760.4|10758.4|10759.2|10757.2|109
1664490000000|2022-09-29 22:20:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|11
1664490300000|2022-09-29 22:25:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|105
1664490600000|2022-09-29 22:30:00|10760|10758|10759.2|10757.2|10760|10758|10758.8|10756.8|285
1664490900000|2022-09-29 22:35:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.6|10757.6|77
1664491200000|2022-09-29 22:40:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.2|10759.2|98
1664491500000|2022-09-29 22:45:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|248
1664491800000|2022-09-29 22:50:00|10761.9|10759.9|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|135
1664492100000|2022-09-29 22:55:00|||||||||19
1664492400000|2022-09-29 23:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|83
1664492700000|2022-09-29 23:05:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|31
1664493000000|2022-09-29 23:10:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10761.5|10759.5|57
1664493300000|2022-09-29 23:15:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|169
1664493600000|2022-09-29 23:20:00|||||||||44
1664493900000|2022-09-29 23:25:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|150
1664494200000|2022-09-29 23:30:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10761.2|10759.2|61
1664494500000|2022-09-29 23:35:00|10761.2|10759.2|10760.8|10758.8|10761.2|10759.2|10760|10758|87
1664494800000|2022-09-29 23:40:00|10761.5|10759.5|10761.2|10759.2|10761.5|10759.5|10760.8|10758.8|99
1664495100000|2022-09-29 23:45:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|66
1664495400000|2022-09-29 23:50:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|45
1664495700000|2022-09-29 23:55:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|20
1664496000000|2022-09-30 00:00:00|10761.2|10759.2|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|103
1664496300000|2022-09-30 00:05:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|365
1664496600000|2022-09-30 00:10:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|346
1664496900000|2022-09-30 00:15:00|10762.7|10760.7|10761.5|10759.5|10763.1|10761.1|10761.2|10759.2|513
1664497200000|2022-09-30 00:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|178
1664497500000|2022-09-30 00:25:00|10761.9|10759.9|10760|10758|10762.3|10760.3|10760|10758|129
1664497800000|2022-09-30 00:30:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|269
1664498100000|2022-09-30 00:35:00|10760|10758|10756.1|10754.1|10760|10758|10753.7|10751.7|1109
1664498400000|2022-09-30 00:40:00|10756.9|10754.9|10755.3|10753.3|10758.4|10756.4|10753.7|10751.7|631
1664498700000|2022-09-30 00:45:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|378
1664499000000|2022-09-30 00:50:00|10757.3|10755.3|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|242
1664499300000|2022-09-30 00:55:00|10756.9|10754.9|10758.4|10756.4|10758.8|10756.8|10756.9|10754.9|128
1664499600000|2022-09-30 01:00:00|10759.2|10757.2|10756.1|10754.1|10760|10758|10756.1|10754.1|497
1664499900000|2022-09-30 01:05:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|211
1664500200000|2022-09-30 01:10:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|121
1664500500000|2022-09-30 01:15:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10758.4|10756.4|113
1664500800000|2022-09-30 01:20:00|10758.8|10756.8|10761.5|10759.5|10761.5|10759.5|10758.8|10756.8|130
1664501100000|2022-09-30 01:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|217
1664501400000|2022-09-30 01:30:00|10761.2|10759.2|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|241
1664501700000|2022-09-30 01:35:00|10758.8|10756.8|10757.3|10755.3|10759.2|10757.2|10756.1|10754.1|278
1664502000000|2022-09-30 01:40:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|207
1664502300000|2022-09-30 01:45:00|10757.3|10755.3|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|409
1664502600000|2022-09-30 01:50:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|252
1664502900000|2022-09-30 01:55:00|10755.7|10753.7|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|163
1664503200000|2022-09-30 02:00:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|293
1664503500000|2022-09-30 02:05:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|206
1664503800000|2022-09-30 02:10:00|10755.7|10753.7|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|136
1664504100000|2022-09-30 02:15:00|10758.4|10756.4|10755.3|10753.3|10759.2|10757.2|10754.5|10752.5|1167
1664504400000|2022-09-30 02:20:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|210
1664504700000|2022-09-30 02:25:00|10755.3|10753.3|10758.4|10756.4|10758.4|10756.4|10755.3|10753.3|200
1664505000000|2022-09-30 02:30:00|10757.6|10755.6|10756.1|10754.1|10758|10756|10755.7|10753.7|250
1664505300000|2022-09-30 02:35:00|10755.3|10753.3|10756.1|10754.1|10756.5|10754.5|10755.3|10753.3|87
1664505600000|2022-09-30 02:40:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|509
1664505900000|2022-09-30 02:45:00|10756.5|10754.5|10756.1|10754.1|10756.5|10754.5|10756.1|10754.1|56
1664506200000|2022-09-30 02:50:00|10756.5|10754.5|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|91
1664506500000|2022-09-30 02:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.5|10754.5|134
1664506800000|2022-09-30 03:00:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|54
1664507100000|2022-09-30 03:05:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|27
1664507400000|2022-09-30 03:10:00|||||||||38
1664507700000|2022-09-30 03:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|104
1664508000000|2022-09-30 03:20:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|62
1664508300000|2022-09-30 03:25:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|50
1664508600000|2022-09-30 03:30:00|10756.5|10754.5|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|158
1664508900000|2022-09-30 03:35:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|78
1664509200000|2022-09-30 03:40:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|90
1664509500000|2022-09-30 03:45:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|140
1664509800000|2022-09-30 03:50:00|10756.5|10754.5|10756.1|10754.1|10756.5|10754.5|10755.3|10753.3|146
1664510100000|2022-09-30 03:55:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|148
1664510400000|2022-09-30 04:00:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|168
1664510700000|2022-09-30 04:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|224
1664511000000|2022-09-30 04:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|172
1664511300000|2022-09-30 04:15:00|10754.1|10752.1|10753.7|10751.7|10754.5|10752.5|10753|10751|383
1664511600000|2022-09-30 04:20:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|270
1664511900000|2022-09-30 04:25:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.3|10751.3|116
1664512200000|2022-09-30 04:30:00|10754.1|10752.1|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|82
1664512500000|2022-09-30 04:35:00|10754.9|10752.9|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|78
1664512800000|2022-09-30 04:40:00|10755.7|10753.7|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|114
1664513100000|2022-09-30 04:45:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|268
1664513400000|2022-09-30 04:50:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|154
1664513700000|2022-09-30 04:55:00|||||||||127
1664514000000|2022-09-30 05:00:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10757.6|10755.6|549
1664514300000|2022-09-30 05:05:00|10761.9|10759.9|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|372
1664514600000|2022-09-30 05:10:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|115
1664514900000|2022-09-30 05:15:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|155
1664515200000|2022-09-30 05:20:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|589
1664515500000|2022-09-30 05:25:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|284
1664515800000|2022-09-30 05:30:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|336
1664516100000|2022-09-30 05:35:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|384
1664516400000|2022-09-30 05:40:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|161
1664516700000|2022-09-30 05:45:00|10762.3|10760.3|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|463
1664517000000|2022-09-30 05:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|308
1664517300000|2022-09-30 05:55:00|10764.3|10762.3|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|291
1664517600000|2022-09-30 06:00:00|10762.7|10760.7|10765.5|10763.5|10766.2|10764.2|10762.7|10760.7|628
1664517900000|2022-09-30 06:05:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|636
1664518200000|2022-09-30 06:10:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|492
1664518500000|2022-09-30 06:15:00|10764.3|10762.3|10763.1|10761.1|10764.3|10762.3|10762.3|10760.3|722
1664518800000|2022-09-30 06:20:00|10762.7|10760.7|10770.9|10768.9|10772.5|10770.5|10762.7|10760.7|3325
1664519100000|2022-09-30 06:25:00|10771.7|10769.7|10774.8|10772.8|10777.2|10775.2|10770.9|10768.9|2529
1664519400000|2022-09-30 06:30:00|10774|10772|10776.4|10774.4|10777.2|10775.2|10773.3|10771.3|766
1664519700000|2022-09-30 06:35:00|10775.6|10773.6|10774.8|10772.8|10778|10776|10774.8|10772.8|832
1664520000000|2022-09-30 06:40:00|10775.6|10773.6|10772.5|10770.5|10776.4|10774.4|10772.5|10770.5|1271
1664520300000|2022-09-30 06:45:00|10773.3|10771.3|10781.9|10779.9|10782.6|10780.6|10773.3|10771.3|2296
1664520600000|2022-09-30 06:50:00|10781.1|10779.1|10783.4|10781.4|10785|10783|10778|10776|1754
1664520900000|2022-09-30 06:55:00|10783|10781|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|1177
1664521200000|2022-09-30 07:00:00|10786.2|10784.2|10786.5|10784.5|10788.1|10786.1|10783.4|10781.4|1794
1664521500000|2022-09-30 07:05:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10783.4|10781.4|2742
1664521800000|2022-09-30 07:10:00|10787.3|10785.3|10797.5|10795.5|10797.5|10795.5|10786.9|10784.9|3399
1664522100000|2022-09-30 07:15:00|10797.1|10795.1|10793.6|10791.6|10799|10797|10792.8|10790.8|2053
1664522400000|2022-09-30 07:20:00|10794.4|10792.4|10793.6|10791.6|10796.7|10794.7|10791.2|10789.2|2634
1664522700000|2022-09-30 07:25:00|10794.4|10792.4|10790.5|10788.5|10798.3|10796.3|10789.7|10787.7|2369
1664523000000|2022-09-30 07:30:00|10790.1|10788.1|10794.4|10792.4|10795.1|10793.1|10788.9|10786.9|1907
1664523300000|2022-09-30 07:35:00|10793.6|10791.6|10788.9|10786.9|10794.4|10792.4|10788.9|10786.9|1820
1664523600000|2022-09-30 07:40:00|10789.7|10787.7|10790.5|10788.5|10793.6|10791.6|10788.9|10786.9|1597
1664523900000|2022-09-30 07:45:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|1608
1664524200000|2022-09-30 07:50:00|10788.5|10786.5|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|451
1664524500000|2022-09-30 07:55:00|10790.5|10788.5|10793.6|10791.6|10793.6|10791.6|10789.7|10787.7|1524
1664524800000|2022-09-30 08:00:00|10792.8|10790.8|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|1739
1664525100000|2022-09-30 08:05:00|10794.4|10792.4|10791.2|10789.2|10795.1|10793.1|10790.5|10788.5|2121
1664525400000|2022-09-30 08:10:00|10792|10790|10793.6|10791.6|10795.9|10793.9|10792|10790|970
1664525700000|2022-09-30 08:15:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792|10790|969
1664526000000|2022-09-30 08:20:00|10792.8|10790.8|10796.7|10794.7|10796.7|10794.7|10792|10790|999
1664526300000|2022-09-30 08:25:00|10797.1|10795.1|10792.8|10790.8|10798.3|10796.3|10792.4|10790.4|1432
1664526600000|2022-09-30 08:30:00|10793.6|10791.6|10792.8|10790.8|10795.1|10793.1|10791.2|10789.2|1947
1664526900000|2022-09-30 08:35:00|10792|10790|10788.9|10786.9|10792.8|10790.8|10786.9|10784.9|1147
1664527200000|2022-09-30 08:40:00|10789.3|10787.3|10784.2|10782.2|10789.7|10787.7|10783.8|10781.8|1656
1664527500000|2022-09-30 08:45:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10782.6|10780.6|1039
1664527800000|2022-09-30 08:50:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|1740
1664528100000|2022-09-30 08:55:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|1402
1664528400000|2022-09-30 09:00:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|1265
1664528700000|2022-09-30 09:05:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785|10783|586
1664529000000|2022-09-30 09:10:00|10785|10783|10785|10783|10788.1|10786.1|10784.2|10782.2|972
1664529300000|2022-09-30 09:15:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|381
1664529600000|2022-09-30 09:20:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785|10783|961
1664529900000|2022-09-30 09:25:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.2|10784.2|639
1664530200000|2022-09-30 09:30:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|916
1664530500000|2022-09-30 09:35:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|630
1664530800000|2022-09-30 09:40:00|10789.7|10787.7|10795.1|10793.1|10795.1|10793.1|10789.7|10787.7|1435
1664531100000|2022-09-30 09:45:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|1270
1664531400000|2022-09-30 09:50:00|10796.7|10794.7|10792|10790|10797.5|10795.5|10791.2|10789.2|1326
1664531700000|2022-09-30 09:55:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10789.7|10787.7|947
1664532000000|2022-09-30 10:00:00|10790.8|10788.8|10796.7|10794.7|10797.5|10795.5|10790.8|10788.8|1274
1664532300000|2022-09-30 10:05:00|10796.3|10794.3|10798.3|10796.3|10798.3|10796.3|10794.4|10792.4|1821
1664532600000|2022-09-30 10:10:00|10797.9|10795.9|10799|10797|10799.8|10797.8|10797.5|10795.5|2423
1664532900000|2022-09-30 10:15:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|1030
1664533200000|2022-09-30 10:20:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10794.4|10792.4|1236
1664533500000|2022-09-30 10:25:00|10799|10797|10801.4|10799.4|10803|10801|10798.3|10796.3|2204
1664533800000|2022-09-30 10:30:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10798.3|10796.3|1077
1664534100000|2022-09-30 10:35:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|888
1664534400000|2022-09-30 10:40:00|10795.9|10793.9|10801.4|10799.4|10801.4|10799.4|10795.9|10793.9|736
1664534700000|2022-09-30 10:45:00|10800.6|10798.6|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|770
1664535000000|2022-09-30 10:50:00|10800.2|10798.2|10798.3|10796.3|10802.6|10800.6|10797.5|10795.5|991
1664535300000|2022-09-30 10:55:00|10797.5|10795.5|10794.4|10792.4|10798.3|10796.3|10793.6|10791.6|986
1664535600000|2022-09-30 11:00:00|10793.6|10791.6|10796.7|10794.7|10796.7|10794.7|10792.8|10790.8|1423
1664535900000|2022-09-30 11:05:00|10797.5|10795.5|10792|10790|10797.5|10795.5|10792|10790|1220
1664536200000|2022-09-30 11:10:00|10792.8|10790.8|10788.9|10786.9|10792.8|10790.8|10788.1|10786.1|1653
1664536500000|2022-09-30 11:15:00|10788.1|10786.1|10787.3|10785.3|10789.7|10787.7|10785|10783|1730
1664536800000|2022-09-30 11:20:00|10787.7|10785.7|10790.5|10788.5|10790.8|10788.8|10787.3|10785.3|1430
1664537100000|2022-09-30 11:25:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10790.5|10788.5|1460
1664537400000|2022-09-30 11:30:00|10792.4|10790.4|10790.5|10788.5|10792.4|10790.4|10789.7|10787.7|1724
1664537700000|2022-09-30 11:35:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|777
1664538000000|2022-09-30 11:40:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10791.2|10789.2|2121
1664538300000|2022-09-30 11:45:00|10792|10790|10792|10790|10794.4|10792.4|10790.5|10788.5|1330
1664538600000|2022-09-30 11:50:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10789.7|10787.7|949
1664538900000|2022-09-30 11:55:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|2664
1664539200000|2022-09-30 12:00:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10786.5|10784.5|3321
1664539500000|2022-09-30 12:05:00|10787.3|10785.3|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|1717
1664539800000|2022-09-30 12:10:00|10788.1|10786.1|10784.2|10782.2|10788.9|10786.9|10783.4|10781.4|2946
1664540100000|2022-09-30 12:15:00|10785|10783|10785.8|10783.8|10787.3|10785.3|10782.6|10780.6|1815
1664540400000|2022-09-30 12:20:00|10785.4|10783.4|10782.6|10780.6|10786.5|10784.5|10780.3|10778.3|4674
1664540700000|2022-09-30 12:25:00|10781.9|10779.9|10779.5|10777.5|10782.3|10780.3|10771.7|10769.7|4596
1664541000000|2022-09-30 12:30:00|10779.9|10777.9|10779.1|10777.1|10786.9|10784.9|10763.9|10761.9|7822
1664541300000|2022-09-30 12:35:00|10779.5|10777.5|10778.3|10776.3|10783.4|10781.4|10776.4|10774.4|3123
1664541600000|2022-09-30 12:40:00|10778.7|10776.7|10791.2|10789.2|10794.4|10792.4|10777.2|10775.2|6732
1664541900000|2022-09-30 12:45:00|10790.5|10788.5|10786.9|10784.9|10792|10790|10782.6|10780.6|5971
1664542200000|2022-09-30 12:50:00|10786.5|10784.5|10778.7|10776.7|10787.3|10785.3|10778.7|10776.7|3415
1664542500000|2022-09-30 12:55:00|10779.5|10777.5|10781.9|10779.9|10782.6|10780.6|10777.2|10775.2|2552
1664542800000|2022-09-30 13:00:00|10782.6|10780.6|10781.9|10779.9|10785.8|10783.8|10780.3|10778.3|1821
1664543100000|2022-09-30 13:05:00|10782.6|10780.6|10775.6|10773.6|10783.4|10781.4|10774|10772|5394
1664543400000|2022-09-30 13:10:00|10776.4|10774.4|10778|10776|10779.5|10777.5|10775.6|10773.6|2929
1664543700000|2022-09-30 13:15:00|10777.2|10775.2|10780.3|10778.3|10780.3|10778.3|10770.1|10768.1|5280
1664544000000|2022-09-30 13:20:00|10779.5|10777.5|10781.1|10779.1|10782.6|10780.6|10775.6|10773.6|3583
1664544300000|2022-09-30 13:25:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10778|10776|1806
1664544600000|2022-09-30 13:30:00|10781.1|10779.1|10785|10783|10785.8|10783.8|10781.1|10779.1|3793
1664544900000|2022-09-30 13:35:00|10784.2|10782.2|10785|10783|10786.2|10784.2|10781.1|10779.1|5094
1664545200000|2022-09-30 13:40:00|10785.8|10783.8|10791.2|10789.2|10794.4|10792.4|10782.6|10780.6|6439
1664545500000|2022-09-30 13:45:00|10792|10790|10792|10790|10795.1|10793.1|10788.1|10786.1|5173
1664545800000|2022-09-30 13:50:00|10791.6|10789.6|10789.7|10787.7|10792.4|10790.4|10788.1|10786.1|2468
1664546100000|2022-09-30 13:55:00|10790.5|10788.5|10790.8|10788.8|10792.4|10790.4|10787.7|10785.7|2161
1664546400000|2022-09-30 14:00:00|10791.2|10789.2|10788.9|10786.9|10793.6|10791.6|10785.8|10783.8|4812
1664546700000|2022-09-30 14:05:00|10789.7|10787.7|10792|10790|10792.8|10790.8|10786.5|10784.5|4827
1664547000000|2022-09-30 14:10:00|10791.2|10789.2|10785.8|10783.8|10792|10790|10784.2|10782.2|2905
1664547300000|2022-09-30 14:15:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10781.9|10779.9|4162
1664547600000|2022-09-30 14:20:00|10786.2|10784.2|10783.8|10781.8|10786.5|10784.5|10781.9|10779.9|3723
1664547900000|2022-09-30 14:25:00|10784.2|10782.2|10781.1|10779.1|10784.2|10782.2|10778.7|10776.7|4077
1664548200000|2022-09-30 14:30:00|10780.7|10778.7|10778|10776|10782.6|10780.6|10778|10776|4248
1664548500000|2022-09-30 14:35:00|10777.2|10775.2|10779.5|10777.5|10784.2|10782.2|10776.4|10774.4|3497
1664548800000|2022-09-30 14:40:00|10778.7|10776.7|10775.6|10773.6|10780.3|10778.3|10774|10772|3458
1664549100000|2022-09-30 14:45:00|10774.8|10772.8|10773.3|10771.3|10778|10776|10772.5|10770.5|8240
1664549400000|2022-09-30 14:50:00|10772.5|10770.5|10771.7|10769.7|10775.6|10773.6|10770.9|10768.9|5146
1664549700000|2022-09-30 14:55:00|10772.5|10770.5|10778.7|10776.7|10778.7|10776.7|10772.5|10770.5|4312
1664550000000|2022-09-30 15:00:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10775.6|10773.6|2922
1664550300000|2022-09-30 15:05:00|10778|10776|10778|10776|10778.7|10776.7|10775.2|10773.2|3546
1664550600000|2022-09-30 15:10:00|10778.7|10776.7|10781.9|10779.9|10782.6|10780.6|10777.2|10775.2|3417
1664550900000|2022-09-30 15:15:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10781.9|10779.9|3643
1664551200000|2022-09-30 15:20:00|10783.4|10781.4|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|2449
1664551500000|2022-09-30 15:25:00|10781.9|10779.9|10779.5|10777.5|10783.4|10781.4|10779.5|10777.5|2117
1664551800000|2022-09-30 15:30:00|10780.3|10778.3|10784.2|10782.2|10784.2|10782.2|10778|10776|3160
1664552100000|2022-09-30 15:35:00|10783.4|10781.4|10784.2|10782.2|10785.8|10783.8|10781.9|10779.9|3673
1664552400000|2022-09-30 15:40:00|10785|10783|10783.4|10781.4|10787.3|10785.3|10781.9|10779.9|2988
1664552700000|2022-09-30 15:45:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|2147
1664553000000|2022-09-30 15:50:00|10782.6|10780.6|10783.4|10781.4|10785.8|10783.8|10781.1|10779.1|2522
1664553300000|2022-09-30 15:55:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|2502
1664553600000|2022-09-30 16:00:00|10784.2|10782.2|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|4263
1664553900000|2022-09-30 16:05:00|10783.8|10781.8|10785|10783|10785|10783|10781.9|10779.9|4478
1664554200000|2022-09-30 16:10:00|10784.2|10782.2|10780.3|10778.3|10785.8|10783.8|10779.5|10777.5|3796
1664554500000|2022-09-30 16:15:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|1364
1664554800000|2022-09-30 16:20:00|10779.5|10777.5|10781.1|10779.1|10781.9|10779.9|10778|10776|3829
1664555100000|2022-09-30 16:25:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1756
1664555400000|2022-09-30 16:30:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|1012
1664555700000|2022-09-30 16:35:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|2110
1664556000000|2022-09-30 16:40:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10778.7|10776.7|1251
1664556300000|2022-09-30 16:45:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|1428
1664556600000|2022-09-30 16:50:00|10784.2|10782.2|10785|10783|10785|10783|10782.6|10780.6|1480
1664556900000|2022-09-30 16:55:00|10784.6|10782.6|10780.3|10778.3|10785|10783|10779.5|10777.5|3480
1664557200000|2022-09-30 17:00:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10778|10776|3291
1664557500000|2022-09-30 17:05:00|10780.7|10778.7|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|2147
1664557800000|2022-09-30 17:10:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|1188
1664558100000|2022-09-30 17:15:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778|10776|1721
1664558400000|2022-09-30 17:20:00|10778|10776|10778.7|10776.7|10780.3|10778.3|10777.2|10775.2|923
1664558700000|2022-09-30 17:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1387
1664559000000|2022-09-30 17:30:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|2024
1664559300000|2022-09-30 17:35:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|2326
1664559600000|2022-09-30 17:40:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|5507
1664559900000|2022-09-30 17:45:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10767|10765|3761
1664560200000|2022-09-30 17:50:00|10769.4|10767.4|10774|10772|10774|10772|10769.4|10767.4|2773
1664560500000|2022-09-30 17:55:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1209
1664560800000|2022-09-30 18:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|1174
1664561100000|2022-09-30 18:05:00|10775.6|10773.6|10771.7|10769.7|10775.6|10773.6|10771.7|10769.7|1257
1664561400000|2022-09-30 18:10:00|10772.5|10770.5|10777.2|10775.2|10777.2|10775.2|10772.5|10770.5|2345
1664561700000|2022-09-30 18:15:00|10776.8|10774.8|10777.2|10775.2|10778|10776|10775.6|10773.6|2823
1664562000000|2022-09-30 18:20:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1654
1664562300000|2022-09-30 18:25:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|3253
1664562600000|2022-09-30 18:30:00|10776|10774|10774|10772|10776|10774|10774|10772|1408
1664562900000|2022-09-30 18:35:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10771.7|10769.7|1333
1664563200000|2022-09-30 18:40:00|10772.5|10770.5|10769.4|10767.4|10773.3|10771.3|10769.4|10767.4|3634
1664563500000|2022-09-30 18:45:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10766.2|10764.2|7024
1664563800000|2022-09-30 18:50:00|10768.6|10766.6|10760|10758|10768.6|10766.6|10759.2|10757.2|4953
1664564100000|2022-09-30 18:55:00|10759.2|10757.2|10751.4|10749.4|10759.2|10757.2|10750.6|10748.6|13528
1664564400000|2022-09-30 19:00:00|10750.6|10748.6|10753.7|10751.7|10756.1|10754.1|10749|10747|9118
1664564700000|2022-09-30 19:05:00|10754.5|10752.5|10747.5|10745.5|10755.3|10753.3|10745.9|10743.9|5263
1664565000000|2022-09-30 19:10:00|10748.3|10746.3|10749.8|10747.8|10751.4|10749.4|10747.1|10745.1|3875
1664565300000|2022-09-30 19:15:00|10749|10747|10749.8|10747.8|10753|10751|10749|10747|4231
1664565600000|2022-09-30 19:20:00|10749.4|10747.4|10740.5|10738.5|10749.4|10747.4|10739.7|10737.7|8841
1664565900000|2022-09-30 19:25:00|10739.7|10737.7|10739.7|10737.7|10741.2|10739.2|10735.8|10733.8|6694
1664566200000|2022-09-30 19:30:00|10738.9|10736.9|10736.5|10734.5|10743.6|10741.6|10735.8|10733.8|6987
1664566500000|2022-09-30 19:35:00|10735.8|10733.8|10736.5|10734.5|10738.9|10736.9|10735|10733|4810
1664566800000|2022-09-30 19:40:00|10737.3|10735.3|10741.2|10739.2|10743.6|10741.6|10735.8|10733.8|5552
1664567100000|2022-09-30 19:45:00|10740.5|10738.5|10736.5|10734.5|10742|10740|10736.5|10734.5|5332
1664567400000|2022-09-30 19:50:00|10737.3|10735.3|10727.2|10725.2|10737.3|10735.3|10724.8|10722.8|10618
1664567700000|2022-09-30 19:55:00|10726.4|10724.4|10745.9|10743.9|10746.7|10744.7|10725.6|10723.6|16234
1664568000000|2022-09-30 20:00:00|10743.6|10741.6|10733.4|10731.4|10745.1|10743.1|10731.1|10729.1|9817
1664568300000|2022-09-30 20:05:00|10733.8|10731.8|10732.6|10730.6|10735|10733|10728.7|10726.7|5136
1664568600000|2022-09-30 20:10:00|10733.4|10731.4|10730.3|10728.3|10733.4|10731.4|10727.2|10725.2|3558
1664568900000|2022-09-30 20:15:00|10729.5|10727.5|10732.6|10730.6|10734.2|10732.2|10728.7|10726.7|2037
1664569200000|2022-09-30 20:20:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|1260
1664569500000|2022-09-30 20:25:00|10732.6|10730.6|10733.4|10731.4|10735|10733|10730.3|10728.3|1957
1664569800000|2022-09-30 20:30:00|10734.2|10732.2|10735.8|10733.8|10736.9|10734.9|10733.8|10731.8|3704
1664570100000|2022-09-30 20:35:00|10736.5|10734.5|10732.3|10730.3|10736.5|10734.5|10731.9|10729.9|1861
1664570400000|2022-09-30 20:40:00|10732.6|10730.6|10728.7|10726.7|10732.6|10730.6|10728.7|10726.7|1092
1664570700000|2022-09-30 20:45:00|10729.5|10727.5|10728|10726|10730.3|10728.3|10726.4|10724.4|1550
1664571000000|2022-09-30 20:50:00|10727.2|10725.2|10724|10722|10728|10726|10723.3|10721.3|3687
1664571300000|2022-09-30 20:55:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2162
1664748000000|2022-10-02 22:00:00|10728.3|10726.3|10742|10740|10742.8|10740.8|10727.6|10725.6|3204
1664748300000|2022-10-02 22:05:00|10741.2|10739.2|10739.7|10737.7|10741.6|10739.6|10738.5|10736.5|1105
1664748600000|2022-10-02 22:10:00|10740.5|10738.5|10739.7|10737.7|10742|10740|10738.1|10736.1|779
1664748900000|2022-10-02 22:15:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|116
1664749200000|2022-10-02 22:20:00|10741.2|10739.2|10742|10740|10743.6|10741.6|10741.2|10739.2|676
1664749500000|2022-10-02 22:25:00|10742.4|10740.4|10742.8|10740.8|10743.6|10741.6|10742|10740|397
1664749800000|2022-10-02 22:30:00|10742|10740|10742|10740|10743.6|10741.6|10742|10740|341
1664750100000|2022-10-02 22:35:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|258
1664750400000|2022-10-02 22:40:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|286
1664750700000|2022-10-02 22:45:00|10743.2|10741.2|10743.6|10741.6|10743.6|10741.6|10742|10740|269
1664751000000|2022-10-02 22:50:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|268
1664751300000|2022-10-02 22:55:00|10742.4|10740.4|10742|10740|10742.4|10740.4|10742|10740|39
1664751600000|2022-10-02 23:00:00|10742.8|10740.8|10741.6|10739.6|10742.8|10740.8|10741.2|10739.2|101
1664751900000|2022-10-02 23:05:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|185
1664752200000|2022-10-02 23:10:00|10740.1|10738.1|10739.7|10737.7|10740.5|10738.5|10739.3|10737.3|109
1664752500000|2022-10-02 23:15:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.3|10737.3|174
1664752800000|2022-10-02 23:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1014
1664753100000|2022-10-02 23:25:00|10739.3|10737.3|10738.9|10736.9|10739.3|10737.3|10738.1|10736.1|234
1664753400000|2022-10-02 23:30:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10737.7|10735.7|188
1664753700000|2022-10-02 23:35:00|10738.5|10736.5|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|401
1664754000000|2022-10-02 23:40:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|170
1664754300000|2022-10-02 23:45:00|10741.2|10739.2|10738.5|10736.5|10742|10740|10738.1|10736.1|274
1664754600000|2022-10-02 23:50:00|10738.1|10736.1|10738.9|10736.9|10741.2|10739.2|10737.3|10735.3|387
1664754900000|2022-10-02 23:55:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|381
1664755200000|2022-10-03 00:00:00|10736.5|10734.5|10736.9|10734.9|10737.7|10735.7|10735.8|10733.8|428
1664755500000|2022-10-03 00:05:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|263
1664755800000|2022-10-03 00:10:00|10737.3|10735.3|10742|10740|10742|10740|10737.3|10735.3|492
1664756100000|2022-10-03 00:15:00|10741.2|10739.2|10744|10742|10744.4|10742.4|10741.2|10739.2|751
1664756400000|2022-10-03 00:20:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|681
1664756700000|2022-10-03 00:25:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10743.2|10741.2|405
1664757000000|2022-10-03 00:30:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|454
1664757300000|2022-10-03 00:35:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|335
1664757600000|2022-10-03 00:40:00|10744.8|10742.8|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|262
1664757900000|2022-10-03 00:45:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10744.4|10742.4|364
1664758200000|2022-10-03 00:50:00|10746.3|10744.3|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|250
1664758500000|2022-10-03 00:55:00|10746.3|10744.3|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|278
1664758800000|2022-10-03 01:00:00|10747.9|10745.9|10749|10747|10749|10747|10747.5|10745.5|282
1664759100000|2022-10-03 01:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10747.5|10745.5|1025
1664759400000|2022-10-03 01:10:00|10749.8|10747.8|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|533
1664759700000|2022-10-03 01:15:00|10748.3|10746.3|10746.3|10744.3|10748.3|10746.3|10745.9|10743.9|409
1664760000000|2022-10-03 01:20:00|10746.7|10744.7|10747.5|10745.5|10747.9|10745.9|10745.9|10743.9|507
1664760300000|2022-10-03 01:25:00|10746.7|10744.7|10749|10747|10749.8|10747.8|10746.7|10744.7|232
1664760600000|2022-10-03 01:30:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|261
1664760900000|2022-10-03 01:35:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|383
1664761200000|2022-10-03 01:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|843
1664761500000|2022-10-03 01:45:00|10750.2|10748.2|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|311
1664761800000|2022-10-03 01:50:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|618
1664762100000|2022-10-03 01:55:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|441
1664762400000|2022-10-03 02:00:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|165
1664762700000|2022-10-03 02:05:00|10750.2|10748.2|10750.6|10748.6|10750.6|10748.6|10750.2|10748.2|99
1664763000000|2022-10-03 02:10:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10751.4|10749.4|678
1664763300000|2022-10-03 02:15:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|143
1664763600000|2022-10-03 02:20:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|179
1664763900000|2022-10-03 02:25:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|122
1664764200000|2022-10-03 02:30:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|414
1664764500000|2022-10-03 02:35:00|10753.7|10751.7|10754.1|10752.1|10754.5|10752.5|10753.7|10751.7|158
1664764800000|2022-10-03 02:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|220
1664765100000|2022-10-03 02:45:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|139
1664765400000|2022-10-03 02:50:00|10753.7|10751.7|10753|10751|10754.1|10752.1|10753|10751|96
1664765700000|2022-10-03 02:55:00|10753.3|10751.3|10753|10751|10753.3|10751.3|10752.2|10750.2|49
1664766000000|2022-10-03 03:00:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|52
1664766300000|2022-10-03 03:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|32
1664766600000|2022-10-03 03:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|83
1664766900000|2022-10-03 03:15:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|139
1664767200000|2022-10-03 03:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|48
1664767500000|2022-10-03 03:25:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|146
1664767800000|2022-10-03 03:30:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|169
1664768100000|2022-10-03 03:35:00|10753|10751|10753|10751|10753|10751|10753|10751|130
1664768400000|2022-10-03 03:40:00|10752.6|10750.6|10753|10751|10753.7|10751.7|10752.2|10750.2|113
1664768700000|2022-10-03 03:45:00|10752.6|10750.6|10753|10751|10753|10751|10752.2|10750.2|114
1664769000000|2022-10-03 03:50:00|10752.6|10750.6|10751.4|10749.4|10753.3|10751.3|10751.4|10749.4|407
1664769300000|2022-10-03 03:55:00|10751.8|10749.8|10751.4|10749.4|10751.8|10749.8|10751.4|10749.4|93
1664769600000|2022-10-03 04:00:00|10751.8|10749.8|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|171
1664769900000|2022-10-03 04:05:00|10749|10747|10747.5|10745.5|10749|10747|10746.7|10744.7|465
1664770200000|2022-10-03 04:10:00|10747.1|10745.1|10749|10747|10750.6|10748.6|10746.7|10744.7|223
1664770500000|2022-10-03 04:15:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|374
1664770800000|2022-10-03 04:20:00|10747.9|10745.9|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|103
1664771100000|2022-10-03 04:25:00|10747.5|10745.5|10747.9|10745.9|10748.3|10746.3|10746.7|10744.7|69
1664771400000|2022-10-03 04:30:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10747.9|10745.9|187
1664771700000|2022-10-03 04:35:00|10749.4|10747.4|10749|10747|10749.8|10747.8|10748.3|10746.3|165
1664772000000|2022-10-03 04:40:00|||||||||29
1664772300000|2022-10-03 04:45:00|10748.3|10746.3|10747.5|10745.5|10748.7|10746.7|10747.5|10745.5|119
1664772600000|2022-10-03 04:50:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|30
1664772900000|2022-10-03 04:55:00|10747.9|10745.9|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|24
1664773200000|2022-10-03 05:00:00|10747.5|10745.5|10748.3|10746.3|10748.7|10746.7|10747.5|10745.5|165
1664773500000|2022-10-03 05:05:00|10749|10747|10749|10747|10749|10747|10749|10747|111
1664773800000|2022-10-03 05:10:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|56
1664774100000|2022-10-03 05:15:00|10749.4|10747.4|10749.8|10747.8|10750.6|10748.6|10749|10747|281
1664774400000|2022-10-03 05:20:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|295
1664774700000|2022-10-03 05:25:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|124
1664775000000|2022-10-03 05:30:00|10751|10749|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|148
1664775300000|2022-10-03 05:35:00|10751.8|10749.8|10751.4|10749.4|10753|10751|10751.4|10749.4|488
1664775600000|2022-10-03 05:40:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10751.4|10749.4|690
1664775900000|2022-10-03 05:45:00|10752.2|10750.2|10753|10751|10754.5|10752.5|10750.6|10748.6|720
1664776200000|2022-10-03 05:50:00|10753.7|10751.7|10756.9|10754.9|10757.6|10755.6|10753.7|10751.7|1000
1664776500000|2022-10-03 05:55:00|10757.3|10755.3|10756.9|10754.9|10758.8|10756.8|10756.5|10754.5|1067
1664776800000|2022-10-03 06:00:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10753|10751|780
1664777100000|2022-10-03 06:05:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|369
1664777400000|2022-10-03 06:10:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|583
1664777700000|2022-10-03 06:15:00|10756.9|10754.9|10752.2|10750.2|10757.6|10755.6|10751.4|10749.4|643
1664778000000|2022-10-03 06:20:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|455
1664778300000|2022-10-03 06:25:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753|10751|424
1664778600000|2022-10-03 06:30:00|10755.7|10753.7|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|621
1664778900000|2022-10-03 06:35:00|10754.1|10752.1|10753|10751|10754.5|10752.5|10752.2|10750.2|432
1664779200000|2022-10-03 06:40:00|10752.2|10750.2|10749|10747|10752.2|10750.2|10748.3|10746.3|1043
1664779500000|2022-10-03 06:45:00|10748.7|10746.7|10745.9|10743.9|10749|10747|10745.1|10743.1|1235
1664779800000|2022-10-03 06:50:00|10745.5|10743.5|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|752
1664780100000|2022-10-03 06:55:00|10745.5|10743.5|10744.4|10742.4|10745.9|10743.9|10742|10740|1679
1664780400000|2022-10-03 07:00:00|10745.1|10743.1|10751.4|10749.4|10752.2|10750.2|10742.8|10740.8|2060
1664780700000|2022-10-03 07:05:00|10750.6|10748.6|10752.2|10750.2|10756.9|10754.9|10750.6|10748.6|1310
1664781000000|2022-10-03 07:10:00|10751.4|10749.4|10754.5|10752.5|10755.3|10753.3|10750.6|10748.6|2808
1664781300000|2022-10-03 07:15:00|10753.7|10751.7|10758|10756|10758.4|10756.4|10753.7|10751.7|1282
1664781600000|2022-10-03 07:20:00|10758.4|10756.4|10755.3|10753.3|10760.8|10758.8|10753.7|10751.7|2492
1664781900000|2022-10-03 07:25:00|10756.9|10754.9|10752.2|10750.2|10756.9|10754.9|10751.4|10749.4|813
1664782200000|2022-10-03 07:30:00|10751.8|10749.8|10751.4|10749.4|10755.3|10753.3|10750.6|10748.6|914
1664782500000|2022-10-03 07:35:00|10751|10749|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|547
1664782800000|2022-10-03 07:40:00|10750.6|10748.6|10753|10751|10753.7|10751.7|10749.8|10747.8|1065
1664783100000|2022-10-03 07:45:00|10752.2|10750.2|10751.4|10749.4|10754.5|10752.5|10751.4|10749.4|1250
1664783400000|2022-10-03 07:50:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10749.8|10747.8|627
1664783700000|2022-10-03 07:55:00|10751|10749|10748.3|10746.3|10751|10749|10748.3|10746.3|685
1664784000000|2022-10-03 08:00:00|10747.9|10745.9|10738.1|10736.1|10748.3|10746.3|10737.3|10735.3|2485
1664784300000|2022-10-03 08:05:00|10738.9|10736.9|10741.2|10739.2|10742.8|10740.8|10737.3|10735.3|1795
1664784600000|2022-10-03 08:10:00|10740.5|10738.5|10748.3|10746.3|10748.3|10746.3|10739.7|10737.7|2089
1664784900000|2022-10-03 08:15:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|1204
1664785200000|2022-10-03 08:20:00|10747.5|10745.5|10749.8|10747.8|10750.6|10748.6|10746.7|10744.7|864
1664785500000|2022-10-03 08:25:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10745.9|10743.9|1103
1664785800000|2022-10-03 08:30:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10746.7|10744.7|886
1664786100000|2022-10-03 08:35:00|10749|10747|10748.3|10746.3|10752.2|10750.2|10747.5|10745.5|1697
1664786400000|2022-10-03 08:40:00|10749|10747|10747.5|10745.5|10750.6|10748.6|10746.3|10744.3|581
1664786700000|2022-10-03 08:45:00|10747.1|10745.1|10747.5|10745.5|10749|10747|10746.7|10744.7|367
1664787000000|2022-10-03 08:50:00|10748.3|10746.3|10751.4|10749.4|10751.4|10749.4|10747.5|10745.5|483
1664787300000|2022-10-03 08:55:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|493
1664787600000|2022-10-03 09:00:00|10751.8|10749.8|10750.6|10748.6|10753|10751|10749.8|10747.8|540
1664787900000|2022-10-03 09:05:00|10749.8|10747.8|10753.7|10751.7|10753.7|10751.7|10748.3|10746.3|984
1664788200000|2022-10-03 09:10:00|10753|10751|10753|10751|10757.6|10755.6|10753|10751|1735
1664788500000|2022-10-03 09:15:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|844
1664788800000|2022-10-03 09:20:00|10751.4|10749.4|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|669
1664789100000|2022-10-03 09:25:00|10753|10751|10753|10751|10754.5|10752.5|10752.2|10750.2|879
1664789400000|2022-10-03 09:30:00|10753.7|10751.7|10754.5|10752.5|10756.1|10754.1|10753|10751|1435
1664789700000|2022-10-03 09:35:00|10753.7|10751.7|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|567
1664790000000|2022-10-03 09:40:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|814
1664790300000|2022-10-03 09:45:00|10755.7|10753.7|10758.4|10756.4|10758.4|10756.4|10755.3|10753.3|1407
1664790600000|2022-10-03 09:50:00|10757.6|10755.6|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|615
1664790900000|2022-10-03 09:55:00|10754.5|10752.5|10754.5|10752.5|10755.7|10753.7|10753.7|10751.7|612
1664791200000|2022-10-03 10:00:00|10755.3|10753.3|10757.6|10755.6|10758.4|10756.4|10753.7|10751.7|1232
1664791500000|2022-10-03 10:05:00|10758.4|10756.4|10755.3|10753.3|10758.4|10756.4|10754.5|10752.5|384
1664791800000|2022-10-03 10:10:00|10754.9|10752.9|10755.3|10753.3|10756.9|10754.9|10754.9|10752.9|181
1664792100000|2022-10-03 10:15:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.1|10752.1|723
1664792400000|2022-10-03 10:20:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|793
1664792700000|2022-10-03 10:25:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|839
1664793000000|2022-10-03 10:30:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10758.4|10756.4|739
1664793300000|2022-10-03 10:35:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|659
1664793600000|2022-10-03 10:40:00|10760|10758|10760|10758|10760.8|10758.8|10758.4|10756.4|706
1664793900000|2022-10-03 10:45:00|10760.8|10758.8|10764.7|10762.7|10764.7|10762.7|10760|10758|1878
1664794200000|2022-10-03 10:50:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10762.3|10760.3|1100
1664794500000|2022-10-03 10:55:00|10767|10765|10765.5|10763.5|10767|10765|10763.9|10761.9|858
1664794800000|2022-10-03 11:00:00|10764.7|10762.7|10772.5|10770.5|10772.5|10770.5|10763.9|10761.9|2582
1664795100000|2022-10-03 11:05:00|10771.7|10769.7|10770.9|10768.9|10774.8|10772.8|10770.1|10768.1|2271
1664795400000|2022-10-03 11:10:00|10770.1|10768.1|10777.2|10775.2|10778|10776|10769.4|10767.4|1694
1664795700000|2022-10-03 11:15:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10776.4|10774.4|2540
1664796000000|2022-10-03 11:20:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10775.6|10773.6|2649
1664796300000|2022-10-03 11:25:00|10780.3|10778.3|10781.5|10779.5|10783.4|10781.4|10780.3|10778.3|1769
1664796600000|2022-10-03 11:30:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|2410
1664796900000|2022-10-03 11:35:00|10781.1|10779.1|10783.4|10781.4|10785.8|10783.8|10779.5|10777.5|2071
1664797200000|2022-10-03 11:40:00|10783.8|10781.8|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|2673
1664797500000|2022-10-03 11:45:00|10783.4|10781.4|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1422
1664797800000|2022-10-03 11:50:00|10783.4|10781.4|10788.9|10786.9|10789.7|10787.7|10783.4|10781.4|2423
1664798100000|2022-10-03 11:55:00|10789.7|10787.7|10792.8|10790.8|10792.8|10790.8|10788.1|10786.1|3178
1664798400000|2022-10-03 12:00:00|10792|10790|10789.7|10787.7|10795.1|10793.1|10788.9|10786.9|4531
1664798700000|2022-10-03 12:05:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10785|10783|2851
1664799000000|2022-10-03 12:10:00|10788.9|10786.9|10788.1|10786.1|10791.2|10789.2|10785.8|10783.8|3221
1664799300000|2022-10-03 12:15:00|10787.3|10785.3|10784.2|10782.2|10790.5|10788.5|10783.4|10781.4|3309
1664799600000|2022-10-03 12:20:00|10785|10783|10795.1|10793.1|10795.9|10793.9|10784.2|10782.2|5449
1664799900000|2022-10-03 12:25:00|10794.4|10792.4|10792.8|10790.8|10795.1|10793.1|10788.9|10786.9|4987
1664800200000|2022-10-03 12:30:00|10793.2|10791.2|10795.1|10793.1|10799|10797|10792|10790|3058
1664800500000|2022-10-03 12:35:00|10794.4|10792.4|10792|10790|10796.7|10794.7|10792|10790|3196
1664800800000|2022-10-03 12:40:00|10792.8|10790.8|10795.1|10793.1|10797.5|10795.5|10791.2|10789.2|2701
1664801100000|2022-10-03 12:45:00|10795.9|10793.9|10796.7|10794.7|10798.3|10796.3|10791.2|10789.2|3724
1664801400000|2022-10-03 12:50:00|10797.5|10795.5|10795.9|10793.9|10799|10797|10795.1|10793.1|2545
1664801700000|2022-10-03 12:55:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|3240
1664802000000|2022-10-03 13:00:00|10794.4|10792.4|10802.2|10800.2|10802.2|10800.2|10794.4|10792.4|3898
1664802300000|2022-10-03 13:05:00|10803|10801|10800.6|10798.6|10803|10801|10798.3|10796.3|3873
1664802600000|2022-10-03 13:10:00|10799.8|10797.8|10808.4|10806.4|10808.4|10806.4|10799|10797|3806
1664802900000|2022-10-03 13:15:00|10808|10806|10815.5|10813.5|10817|10815|10807.6|10805.6|10630
1664803200000|2022-10-03 13:20:00|10814.7|10812.7|10806.1|10804.1|10815.5|10813.5|10805.3|10803.3|4932
1664803500000|2022-10-03 13:25:00|10805.3|10803.3|10804.5|10802.5|10806.9|10804.9|10802.2|10800.2|4047
1664803800000|2022-10-03 13:30:00|10803.7|10801.7|10797.5|10795.5|10804.5|10802.5|10797.5|10795.5|4491
1664804100000|2022-10-03 13:35:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10793.6|10791.6|5226
1664804400000|2022-10-03 13:40:00|10797.5|10795.5|10800.6|10798.6|10801.4|10799.4|10795.9|10793.9|3641
1664804700000|2022-10-03 13:45:00|10799.8|10797.8|10795.9|10793.9|10801.4|10799.4|10794.4|10792.4|3284
1664805000000|2022-10-03 13:50:00|10796.7|10794.7|10790.5|10788.5|10796.7|10794.7|10788.9|10786.9|6831
1664805300000|2022-10-03 13:55:00|10790.8|10788.8|10790.1|10788.1|10794.4|10792.4|10788.9|10786.9|4662
1664805600000|2022-10-03 14:00:00|10803.7|10801.7|10819.4|10817.4|10824.8|10822.8|10798.3|10796.3|12054
1664805900000|2022-10-03 14:05:00|10819|10817|10828|10826|10829.5|10827.5|10817|10815|10591
1664806200000|2022-10-03 14:10:00|10827.2|10825.2|10821.7|10819.7|10830.3|10828.3|10820.9|10818.9|6668
1664806500000|2022-10-03 14:15:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10816.2|10814.2|4569
1664806800000|2022-10-03 14:20:00|10820.1|10818.1|10833.4|10831.4|10833.4|10831.4|10820.1|10818.1|7360
1664807100000|2022-10-03 14:25:00|10832.6|10830.6|10835|10833|10838.9|10836.9|10832.6|10830.6|8469
1664807400000|2022-10-03 14:30:00|10835.4|10833.4|10836.5|10834.5|10838.1|10836.1|10835|10833|5128
1664807700000|2022-10-03 14:35:00|10836.2|10834.2|10838.1|10836.1|10838.1|10836.1|10835|10833|3320
1664808000000|2022-10-03 14:40:00|10837.3|10835.3|10839.7|10837.7|10840.5|10838.5|10835.8|10833.8|3676
1664808300000|2022-10-03 14:45:00|10839.3|10837.3|10845.1|10843.1|10845.1|10843.1|10838.9|10836.9|4404
1664808600000|2022-10-03 14:50:00|10845.9|10843.9|10843.6|10841.6|10848.3|10846.3|10841.2|10839.2|6267
1664808900000|2022-10-03 14:55:00|10842.8|10840.8|10841.2|10839.2|10845.9|10843.9|10839.7|10837.7|3667
1664809200000|2022-10-03 15:00:00|10840.5|10838.5|10845.9|10843.9|10846.7|10844.7|10840.5|10838.5|8148
1664809500000|2022-10-03 15:05:00|10846.7|10844.7|10854.5|10852.5|10856.1|10854.1|10846.3|10844.3|6078
1664809800000|2022-10-03 15:10:00|10854.9|10852.9|10853.7|10851.7|10863.9|10861.9|10852.2|10850.2|28598
1664810100000|2022-10-03 15:15:00|10853|10851|10854.5|10852.5|10857.6|10855.6|10853|10851|5829
1664810400000|2022-10-03 15:20:00|10853.7|10851.7|10851.4|10849.4|10854.5|10852.5|10850.6|10848.6|4240
1664810700000|2022-10-03 15:25:00|10850.6|10848.6|10849|10847|10852.2|10850.2|10847.5|10845.5|3621
1664811000000|2022-10-03 15:30:00|10849.8|10847.8|10846.7|10844.7|10851.4|10849.4|10846.7|10844.7|3929
1664811300000|2022-10-03 15:35:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10843.6|10841.6|7302
1664811600000|2022-10-03 15:40:00|10848.3|10846.3|10847.5|10845.5|10851.4|10849.4|10845.5|10843.5|4033
1664811900000|2022-10-03 15:45:00|10846.7|10844.7|10844.4|10842.4|10848.3|10846.3|10843.6|10841.6|3330
1664812200000|2022-10-03 15:50:00|10843.6|10841.6|10840.5|10838.5|10845.1|10843.1|10840.5|10838.5|4170
1664812500000|2022-10-03 15:55:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10835.8|10833.8|4367
1664812800000|2022-10-03 16:00:00|10838.5|10836.5|10838.1|10836.1|10842.8|10840.8|10838.1|10836.1|5026
1664813100000|2022-10-03 16:05:00|10838.5|10836.5|10841.2|10839.2|10842|10840|10835.8|10833.8|5816
1664813400000|2022-10-03 16:10:00|10842|10840|10842|10840|10845.1|10843.1|10841.2|10839.2|5387
1664813700000|2022-10-03 16:15:00|10842.8|10840.8|10840.5|10838.5|10846.7|10844.7|10840.5|10838.5|2776
1664814000000|2022-10-03 16:20:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|2977
1664814300000|2022-10-03 16:25:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10835|10833|3287
1664814600000|2022-10-03 16:30:00|10835.8|10833.8|10836.5|10834.5|10838.1|10836.1|10835|10833|3447
1664814900000|2022-10-03 16:35:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10833.4|10831.4|1689
1664815200000|2022-10-03 16:40:00|10834.2|10832.2|10835|10833|10835|10833|10832.6|10830.6|1756
1664815500000|2022-10-03 16:45:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|3201
1664815800000|2022-10-03 16:50:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10832.6|10830.6|2078
1664816100000|2022-10-03 16:55:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10830.3|10828.3|2218
1664816400000|2022-10-03 17:00:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|3282
1664816700000|2022-10-03 17:05:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|1094
1664817000000|2022-10-03 17:10:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|1540
1664817300000|2022-10-03 17:15:00|10831.1|10829.1|10827.2|10825.2|10831.1|10829.1|10827.2|10825.2|2568
1664817600000|2022-10-03 17:20:00|10826.4|10824.4|10829.5|10827.5|10830.3|10828.3|10826.4|10824.4|1611
1664817900000|2022-10-03 17:25:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828|10826|958
1664818200000|2022-10-03 17:30:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|1883
1664818500000|2022-10-03 17:35:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1445
1664818800000|2022-10-03 17:40:00|10831.9|10829.9|10828.7|10826.7|10832.6|10830.6|10828|10826|1195
1664819100000|2022-10-03 17:45:00|10829.1|10827.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|1265
1664819400000|2022-10-03 17:50:00|10828.7|10826.7|10825.6|10823.6|10829.5|10827.5|10824|10822|3138
1664819700000|2022-10-03 17:55:00|10824.8|10822.8|10824|10822|10826.4|10824.4|10824|10822|1563
1664820000000|2022-10-03 18:00:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|2439
1664820300000|2022-10-03 18:05:00|10824|10822|10821.7|10819.7|10824|10822|10820.5|10818.5|2429
1664820600000|2022-10-03 18:10:00|10820.9|10818.9|10819.4|10817.4|10822.5|10820.5|10818.6|10816.6|3247
1664820900000|2022-10-03 18:15:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817|10815|2188
1664821200000|2022-10-03 18:20:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|1221
1664821500000|2022-10-03 18:25:00|10822.5|10820.5|10819.8|10817.8|10822.5|10820.5|10819.4|10817.4|1627
1664821800000|2022-10-03 18:30:00|10820.1|10818.1|10818.6|10816.6|10822.5|10820.5|10816.2|10814.2|3346
1664822100000|2022-10-03 18:35:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817|10815|1989
1664822400000|2022-10-03 18:40:00|10818.6|10816.6|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|2634
1664822700000|2022-10-03 18:45:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|2458
1664823000000|2022-10-03 18:50:00|10821.3|10819.3|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|1469
1664823300000|2022-10-03 18:55:00|10821.7|10819.7|10819.4|10817.4|10822.5|10820.5|10818.6|10816.6|3324
1664823600000|2022-10-03 19:00:00|10818.6|10816.6|10814.7|10812.7|10818.6|10816.6|10813.9|10811.9|3667
1664823900000|2022-10-03 19:05:00|10813.9|10811.9|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|4224
1664824200000|2022-10-03 19:10:00|10812.3|10810.3|10809.2|10807.2|10812.3|10810.3|10809.2|10807.2|2755
1664824500000|2022-10-03 19:15:00|10810|10808|10810|10808|10810.8|10808.8|10808.4|10806.4|2139
1664824800000|2022-10-03 19:20:00|10809.2|10807.2|10812.3|10810.3|10812.3|10810.3|10808.4|10806.4|2976
1664825100000|2022-10-03 19:25:00|10811.5|10809.5|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|2914
1664825400000|2022-10-03 19:30:00|10812.3|10810.3|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|2139
1664825700000|2022-10-03 19:35:00|10812.7|10810.7|10813.1|10811.1|10814.7|10812.7|10810.8|10808.8|1366
1664826000000|2022-10-03 19:40:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1049
1664826300000|2022-10-03 19:45:00|10812.3|10810.3|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|2831
1664826600000|2022-10-03 19:50:00|10812.3|10810.3|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|1224
1664826900000|2022-10-03 19:55:00|10812.3|10810.3|10810.4|10808.4|10812.3|10810.3|10808.4|10806.4|6219
1664827200000|2022-10-03 20:00:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810|10808|4011
1664827500000|2022-10-03 20:05:00|10813.5|10811.5|10817|10815|10817|10815|10813.1|10811.1|2072
1664827800000|2022-10-03 20:10:00|10816.6|10814.6|10818.2|10816.2|10820.1|10818.1|10815.5|10813.5|2820
1664828100000|2022-10-03 20:15:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|1732
1664828400000|2022-10-03 20:20:00|10817|10815|10817|10815|10818.6|10816.6|10817|10815|1778
1664828700000|2022-10-03 20:25:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817|10815|1846
1664829000000|2022-10-03 20:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1714
1664829300000|2022-10-03 20:35:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|728
1664829600000|2022-10-03 20:40:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1042
1664829900000|2022-10-03 20:45:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|1579
1664830200000|2022-10-03 20:50:00|10819.4|10817.4|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|1484
1664830500000|2022-10-03 20:55:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|1526
1664834400000|2022-10-03 22:00:00|10819.4|10817.4|10826.4|10824.4|10826.4|10824.4|10818.6|10816.6|1342
1664834700000|2022-10-03 22:05:00|10825.6|10823.6|10828.7|10826.7|10829.5|10827.5|10825.6|10823.6|807
1664835000000|2022-10-03 22:10:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|121
1664835300000|2022-10-03 22:15:00|||||||||8
1664835600000|2022-10-03 22:20:00|10828.3|10826.3|10828|10826|10828.3|10826.3|10828|10826|147
1664835900000|2022-10-03 22:25:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|63
1664836200000|2022-10-03 22:30:00|10828|10826|10835|10833|10836.5|10834.5|10828|10826|1746
1664836500000|2022-10-03 22:35:00|10834.2|10832.2|10837.3|10835.3|10838.9|10836.9|10834.2|10832.2|283
1664836800000|2022-10-03 22:40:00|10838.1|10836.1|10837.3|10835.3|10842|10840|10836.5|10834.5|1859
1664837100000|2022-10-03 22:45:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10834.2|10832.2|997
1664837400000|2022-10-03 22:50:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|91
1664837700000|2022-10-03 22:55:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|155
1664838000000|2022-10-03 23:00:00|10833|10831|10837.7|10835.7|10838.1|10836.1|10833|10831|280
1664838300000|2022-10-03 23:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|434
1664838600000|2022-10-03 23:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|107
1664838900000|2022-10-03 23:15:00|10836.9|10834.9|10835|10833|10836.9|10834.9|10835|10833|142
1664839200000|2022-10-03 23:20:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|184
1664839500000|2022-10-03 23:25:00|10833.4|10831.4|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|314
1664839800000|2022-10-03 23:30:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.1|10829.1|415
1664840100000|2022-10-03 23:35:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|304
1664840400000|2022-10-03 23:40:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|197
1664840700000|2022-10-03 23:45:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10833.4|10831.4|1434
1664841000000|2022-10-03 23:50:00|10835.4|10833.4|10837.3|10835.3|10837.3|10835.3|10835|10833|436
1664841300000|2022-10-03 23:55:00|10838.1|10836.1|10837.3|10835.3|10840.5|10838.5|10836.5|10834.5|1164
1664841600000|2022-10-04 00:00:00|10838.1|10836.1|10836.9|10834.9|10840.5|10838.5|10836.5|10834.5|730
1664841900000|2022-10-04 00:05:00|10836.5|10834.5|10841.2|10839.2|10841.2|10839.2|10835.8|10833.8|314
1664842200000|2022-10-04 00:10:00|10840.5|10838.5|10840.1|10838.1|10842|10840|10838.1|10836.1|821
1664842500000|2022-10-04 00:15:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.1|10836.1|697
1664842800000|2022-10-04 00:20:00|10839.7|10837.7|10835|10833|10839.7|10837.7|10835|10833|507
1664843100000|2022-10-04 00:25:00|10835.8|10833.8|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|314
1664843400000|2022-10-04 00:30:00|10833|10831|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|308
1664843700000|2022-10-04 00:35:00|10831.5|10829.5|10830.3|10828.3|10831.5|10829.5|10828.7|10826.7|1191
1664844000000|2022-10-04 00:40:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10827.6|10825.6|532
1664844300000|2022-10-04 00:45:00|10827.6|10825.6|10826.4|10824.4|10829.9|10827.9|10826.4|10824.4|317
1664844600000|2022-10-04 00:50:00|10827.2|10825.2|10827.6|10825.6|10828.7|10826.7|10825.6|10823.6|389
1664844900000|2022-10-04 00:55:00|10827.2|10825.2|10827.2|10825.2|10827.6|10825.6|10826.4|10824.4|239
1664845200000|2022-10-04 01:00:00|10826.8|10824.8|10825.6|10823.6|10828.7|10826.7|10825.6|10823.6|695
1664845500000|2022-10-04 01:05:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826|10824|161
1664845800000|2022-10-04 01:10:00|10826.8|10824.8|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|601
1664846100000|2022-10-04 01:15:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.2|10823.2|573
1664846400000|2022-10-04 01:20:00|||||||||170
1664846700000|2022-10-04 01:25:00|10824.8|10822.8|10828|10826|10828|10826|10824.8|10822.8|1036
1664847000000|2022-10-04 01:30:00|10828.7|10826.7|10826.4|10824.4|10832.6|10830.6|10825.6|10823.6|1928
1664847300000|2022-10-04 01:35:00|10826|10824|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|552
1664847600000|2022-10-04 01:40:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|7100
1664847900000|2022-10-04 01:45:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|653
1664848200000|2022-10-04 01:50:00|10825.2|10823.2|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|437
1664848500000|2022-10-04 01:55:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|616
1664848800000|2022-10-04 02:00:00|10824|10822|10824|10822|10825.6|10823.6|10824|10822|393
1664849100000|2022-10-04 02:05:00|10824.4|10822.4|10821.7|10819.7|10824.4|10822.4|10820.9|10818.9|552
1664849400000|2022-10-04 02:10:00|10822.1|10820.1|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|293
1664849700000|2022-10-04 02:15:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|154
1664850000000|2022-10-04 02:20:00|||||||||22
1664850300000|2022-10-04 02:25:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|325
1664850600000|2022-10-04 02:30:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|866
1664850900000|2022-10-04 02:35:00|10822.1|10820.1|10822.5|10820.5|10823.3|10821.3|10822.1|10820.1|278
1664851200000|2022-10-04 02:40:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|144
1664851500000|2022-10-04 02:45:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|85
1664851800000|2022-10-04 02:50:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|95
1664852100000|2022-10-04 02:55:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|478
1664852400000|2022-10-04 03:00:00|10824|10822|10824|10822|10824|10822|10822.5|10820.5|188
1664852700000|2022-10-04 03:05:00|10823.3|10821.3|10823.7|10821.7|10824|10822|10823.3|10821.3|290
1664853000000|2022-10-04 03:10:00|10823.3|10821.3|10824|10822|10824|10822|10822.5|10820.5|166
1664853300000|2022-10-04 03:15:00|10823.7|10821.7|10824|10822|10824.8|10822.8|10823.7|10821.7|176
1664853600000|2022-10-04 03:20:00|10823.3|10821.3|10823.7|10821.7|10824|10822|10823.3|10821.3|182
1664853900000|2022-10-04 03:25:00|10824|10822|10821.7|10819.7|10824|10822|10821.7|10819.7|131
1664854200000|2022-10-04 03:30:00|10822.1|10820.1|10834.2|10832.2|10835.8|10833.8|10821.7|10819.7|2851
1664854500000|2022-10-04 03:35:00|10833.8|10831.8|10836.5|10834.5|10838.1|10836.1|10831.1|10829.1|1546
1664854800000|2022-10-04 03:40:00|10837.3|10835.3|10843.6|10841.6|10845.1|10843.1|10836.5|10834.5|1920
1664855100000|2022-10-04 03:45:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10840.5|10838.5|2531
1664855400000|2022-10-04 03:50:00|10844|10842|10847.9|10845.9|10848.3|10846.3|10843.6|10841.6|1964
1664855700000|2022-10-04 03:55:00|10848.3|10846.3|10845.1|10843.1|10849.8|10847.8|10844.4|10842.4|1192
1664856000000|2022-10-04 04:00:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10842|10840|651
1664856300000|2022-10-04 04:05:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|870
1664856600000|2022-10-04 04:10:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|509
1664856900000|2022-10-04 04:15:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|520
1664857200000|2022-10-04 04:20:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|318
1664857500000|2022-10-04 04:25:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|411
1664857800000|2022-10-04 04:30:00|10844.4|10842.4|10842|10840|10845.9|10843.9|10841.2|10839.2|768
1664858100000|2022-10-04 04:35:00|10841.2|10839.2|10847.5|10845.5|10848.7|10846.7|10841.2|10839.2|595
1664858400000|2022-10-04 04:40:00|10846.7|10844.7|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|547
1664858700000|2022-10-04 04:45:00|10843.6|10841.6|10843.6|10841.6|10846.7|10844.7|10842.4|10840.4|967
1664859000000|2022-10-04 04:50:00|10843.2|10841.2|10843.6|10841.6|10845.5|10843.5|10842|10840|342
1664859300000|2022-10-04 04:55:00|10844|10842|10842|10840|10844|10842|10841.2|10839.2|136
1664859600000|2022-10-04 05:00:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10842|10840|303
1664859900000|2022-10-04 05:05:00|10843.2|10841.2|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|340
1664860200000|2022-10-04 05:10:00|10842.4|10840.4|10843.6|10841.6|10843.6|10841.6|10842|10840|166
1664860500000|2022-10-04 05:15:00|10842.8|10840.8|10843.6|10841.6|10844|10842|10842.4|10840.4|465
1664860800000|2022-10-04 05:20:00|10844.4|10842.4|10838.9|10836.9|10844.4|10842.4|10838.9|10836.9|566
1664861100000|2022-10-04 05:25:00|10838.5|10836.5|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|413
1664861400000|2022-10-04 05:30:00|10836.2|10834.2|10837.7|10835.7|10838.1|10836.1|10836.2|10834.2|423
1664861700000|2022-10-04 05:35:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|203
1664862000000|2022-10-04 05:40:00|10836.9|10834.9|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|467
1664862300000|2022-10-04 05:45:00|10838.9|10836.9|10842|10840|10842.8|10840.8|10838.9|10836.9|447
1664862600000|2022-10-04 05:50:00|10842.8|10840.8|10840.5|10838.5|10844.4|10842.4|10840.5|10838.5|355
1664862900000|2022-10-04 05:55:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|218
1664863200000|2022-10-04 06:00:00|10840.5|10838.5|10835.8|10833.8|10840.5|10838.5|10835|10833|604
1664863500000|2022-10-04 06:05:00|10835|10833|10837.3|10835.3|10838.1|10836.1|10835|10833|393
1664863800000|2022-10-04 06:10:00|10837.7|10835.7|10838.9|10836.9|10841.2|10839.2|10837.3|10835.3|593
1664864100000|2022-10-04 06:15:00|10839.3|10837.3|10837.3|10835.3|10841.2|10839.2|10836.5|10834.5|727
1664864400000|2022-10-04 06:20:00|10836.5|10834.5|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|379
1664864700000|2022-10-04 06:25:00|10839.3|10837.3|10840.5|10838.5|10840.5|10838.5|10837.3|10835.3|763
1664865000000|2022-10-04 06:30:00|10841.2|10839.2|10847.5|10845.5|10850.6|10848.6|10841.2|10839.2|2817
1664865300000|2022-10-04 06:35:00|10846.7|10844.7|10849.8|10847.8|10850.6|10848.6|10845.1|10843.1|1421
1664865600000|2022-10-04 06:40:00|10849.4|10847.4|10849|10847|10850.6|10848.6|10848.3|10846.3|3259
1664865900000|2022-10-04 06:45:00|10849.8|10847.8|10858.4|10856.4|10860|10858|10849|10847|3788
1664866200000|2022-10-04 06:50:00|10857.6|10855.6|10863.9|10861.9|10863.9|10861.9|10856.9|10854.9|4153
1664866500000|2022-10-04 06:55:00|10863.5|10861.5|10865.5|10863.5|10869.4|10867.4|10863.5|10861.5|3333
1664866800000|2022-10-04 07:00:00|10864.7|10862.7|10857.6|10855.6|10867|10865|10856.9|10854.9|3890
1664867100000|2022-10-04 07:05:00|10858.4|10856.4|10854.5|10852.5|10858.4|10856.4|10850.6|10848.6|3416
1664867400000|2022-10-04 07:10:00|10853.7|10851.7|10859.2|10857.2|10859.2|10857.2|10853.7|10851.7|2788
1664867700000|2022-10-04 07:15:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|1303
1664868000000|2022-10-04 07:20:00|10858.4|10856.4|10864.7|10862.7|10865.5|10863.5|10858.4|10856.4|2769
1664868300000|2022-10-04 07:25:00|10863.9|10861.9|10867|10865|10872.5|10870.5|10863.9|10861.9|3711
1664868600000|2022-10-04 07:30:00|10866.6|10864.6|10870.1|10868.1|10871.7|10869.7|10865.5|10863.5|1416
1664868900000|2022-10-04 07:35:00|10870.9|10868.9|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|1751
1664869200000|2022-10-04 07:40:00|10869.4|10867.4|10868.6|10866.6|10871.7|10869.7|10867.8|10865.8|1526
1664869500000|2022-10-04 07:45:00|10869|10867|10867.8|10865.8|10871.7|10869.7|10867|10865|2209
1664869800000|2022-10-04 07:50:00|10867|10865|10866.2|10864.2|10870.9|10868.9|10864.7|10862.7|1838
1664870100000|2022-10-04 07:55:00|10866.6|10864.6|10865.5|10863.5|10867|10865|10860.8|10858.8|1559
1664870400000|2022-10-04 08:00:00|10864.7|10862.7|10867|10865|10868.6|10866.6|10863.5|10861.5|1135
1664870700000|2022-10-04 08:05:00|10866.6|10864.6|10867|10865|10868.6|10866.6|10863.9|10861.9|1585
1664871000000|2022-10-04 08:10:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10864.7|10862.7|1011
1664871300000|2022-10-04 08:15:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10862.3|10860.3|1222
1664871600000|2022-10-04 08:20:00|10863.9|10861.9|10860.8|10858.8|10864.7|10862.7|10860.8|10858.8|1769
1664871900000|2022-10-04 08:25:00|10860.4|10858.4|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|884
1664872200000|2022-10-04 08:30:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|720
1664872500000|2022-10-04 08:35:00|10860.4|10858.4|10861.5|10859.5|10862.3|10860.3|10859.2|10857.2|728
1664872800000|2022-10-04 08:40:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|1639
1664873100000|2022-10-04 08:45:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10857.6|10855.6|815
1664873400000|2022-10-04 08:50:00|10860|10858|10861.5|10859.5|10864.7|10862.7|10860|10858|1071
1664873700000|2022-10-04 08:55:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10859.2|10857.2|1041
1664874000000|2022-10-04 09:00:00|10861.2|10859.2|10864.7|10862.7|10865.5|10863.5|10860.8|10858.8|1250
1664874300000|2022-10-04 09:05:00|10863.9|10861.9|10861.5|10859.5|10865.5|10863.5|10861.5|10859.5|1545
1664874600000|2022-10-04 09:10:00|10862.3|10860.3|10857.3|10855.3|10862.3|10860.3|10856.9|10854.9|1609
1664874900000|2022-10-04 09:15:00|10857.6|10855.6|10861.5|10859.5|10863.9|10861.9|10856.9|10854.9|7031
1664875200000|2022-10-04 09:20:00|10860.8|10858.8|10856.9|10854.9|10860.8|10858.8|10853.7|10851.7|3011
1664875500000|2022-10-04 09:25:00|10856.1|10854.1|10860.8|10858.8|10861.5|10859.5|10856.1|10854.1|780
1664875800000|2022-10-04 09:30:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860|10858|683
1664876100000|2022-10-04 09:35:00|10860.8|10858.8|10863.9|10861.9|10865.5|10863.5|10860|10858|1266
1664876400000|2022-10-04 09:40:00|10863.5|10861.5|10870.1|10868.1|10872.5|10870.5|10861.5|10859.5|2274
1664876700000|2022-10-04 09:45:00|10869.4|10867.4|10865.5|10863.5|10870.1|10868.1|10865.5|10863.5|948
1664877000000|2022-10-04 09:50:00|10865.1|10863.1|10866.2|10864.2|10867.8|10865.8|10865.1|10863.1|552
1664877300000|2022-10-04 09:55:00|10865.5|10863.5|10860.8|10858.8|10867.8|10865.8|10860|10858|999
1664877600000|2022-10-04 10:00:00|10861.2|10859.2|10862.3|10860.3|10863.1|10861.1|10860|10858|1265
1664877900000|2022-10-04 10:05:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10860|10858|1274
1664878200000|2022-10-04 10:10:00|10863.5|10861.5|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|954
1664878500000|2022-10-04 10:15:00|10863.9|10861.9|10868.6|10866.6|10868.6|10866.6|10863.1|10861.1|952
1664878800000|2022-10-04 10:20:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10867|10865|961
1664879100000|2022-10-04 10:25:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867|10865|466
1664879400000|2022-10-04 10:30:00|10868.6|10866.6|10868.6|10866.6|10871.7|10869.7|10868.6|10866.6|977
1664879700000|2022-10-04 10:35:00|10869|10867|10866.2|10864.2|10869.4|10867.4|10865.5|10863.5|732
1664880000000|2022-10-04 10:40:00|10865.8|10863.8|10863.1|10861.1|10865.8|10863.8|10861.5|10859.5|1330
1664880300000|2022-10-04 10:45:00|10863.5|10861.5|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|694
1664880600000|2022-10-04 10:50:00|10866.2|10864.2|10863.1|10861.1|10867|10865|10862.3|10860.3|1021
1664880900000|2022-10-04 10:55:00|10862.3|10860.3|10859.2|10857.2|10863.1|10861.1|10858.4|10856.4|1576
1664881200000|2022-10-04 11:00:00|10858.8|10856.8|10853|10851|10859.2|10857.2|10852.6|10850.6|2165
1664881500000|2022-10-04 11:05:00|10852.2|10850.2|10852.6|10850.6|10856.1|10854.1|10850.6|10848.6|1609
1664881800000|2022-10-04 11:10:00|10853|10851|10854.5|10852.5|10855.7|10853.7|10852.2|10850.2|1891
1664882100000|2022-10-04 11:15:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853|10851|1173
1664882400000|2022-10-04 11:20:00|10854.5|10852.5|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|2114
1664882700000|2022-10-04 11:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|2449
1664883000000|2022-10-04 11:30:00|10858.8|10856.8|10863.1|10861.1|10863.9|10861.9|10858.8|10856.8|2295
1664883300000|2022-10-04 11:35:00|10862.3|10860.3|10862.3|10860.3|10864.7|10862.7|10861.5|10859.5|2694
1664883600000|2022-10-04 11:40:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|1589
1664883900000|2022-10-04 11:45:00|10860.8|10858.8|10855.3|10853.3|10860.8|10858.8|10854.5|10852.5|1971
1664884200000|2022-10-04 11:50:00|10856.1|10854.1|10860|10858|10861.5|10859.5|10854.5|10852.5|6552
1664884500000|2022-10-04 11:55:00|10859.2|10857.2|10859.2|10857.2|10860.8|10858.8|10856.1|10854.1|5162
1664884800000|2022-10-04 12:00:00|10858.4|10856.4|10858.4|10856.4|10860|10858|10854.5|10852.5|2263
1664885100000|2022-10-04 12:05:00|10857.6|10855.6|10853.7|10851.7|10860|10858|10853.7|10851.7|2918
1664885400000|2022-10-04 12:10:00|10854.5|10852.5|10853.7|10851.7|10856.9|10854.9|10853.7|10851.7|8228
1664885700000|2022-10-04 12:15:00|10854.5|10852.5|10856.9|10854.9|10858.4|10856.4|10853.7|10851.7|3223
1664886000000|2022-10-04 12:20:00|10856.1|10854.1|10844.4|10842.4|10856.1|10854.1|10841.2|10839.2|6686
1664886300000|2022-10-04 12:25:00|10843.6|10841.6|10847.5|10845.5|10849|10847|10842|10840|3826
1664886600000|2022-10-04 12:30:00|10846.7|10844.7|10844.4|10842.4|10849.8|10847.8|10844.4|10842.4|3326
1664886900000|2022-10-04 12:35:00|10845.1|10843.1|10849|10847|10849.8|10847.8|10844.4|10842.4|3231
1664887200000|2022-10-04 12:40:00|10848.3|10846.3|10853.7|10851.7|10854.5|10852.5|10847.5|10845.5|3639
1664887500000|2022-10-04 12:45:00|10853|10851|10853.7|10851.7|10854.1|10852.1|10849.8|10847.8|2945
1664887800000|2022-10-04 12:50:00|10853|10851|10853|10851|10854.9|10852.9|10850.6|10848.6|2835
1664888100000|2022-10-04 12:55:00|10852.6|10850.6|10847.5|10845.5|10853|10851|10844.4|10842.4|4158
1664888400000|2022-10-04 13:00:00|10847.9|10845.9|10845.9|10843.9|10847.9|10845.9|10843.6|10841.6|2586
1664888700000|2022-10-04 13:05:00|10846.3|10844.3|10848.3|10846.3|10850.6|10848.6|10845.1|10843.1|2586
1664889000000|2022-10-04 13:10:00|10849|10847|10849|10847|10851.4|10849.4|10846.7|10844.7|2627
1664889300000|2022-10-04 13:15:00|10849.8|10847.8|10847.5|10845.5|10851.4|10849.4|10847.5|10845.5|2750
1664889600000|2022-10-04 13:20:00|10846.7|10844.7|10842|10840|10846.7|10844.7|10840.5|10838.5|3364
1664889900000|2022-10-04 13:25:00|10841.2|10839.2|10838.1|10836.1|10842.8|10840.8|10837.3|10835.3|3993
1664890200000|2022-10-04 13:30:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10833.4|10831.4|4913
1664890500000|2022-10-04 13:35:00|10838.1|10836.1|10828|10826|10839.7|10837.7|10828|10826|4799
1664890800000|2022-10-04 13:40:00|10827.2|10825.2|10819.4|10817.4|10828.7|10826.7|10817.8|10815.8|7219
1664891100000|2022-10-04 13:45:00|10820.1|10818.1|10827.2|10825.2|10827.2|10825.2|10819.4|10817.4|11162
1664891400000|2022-10-04 13:50:00|10826.8|10824.8|10824|10822|10830.3|10828.3|10822.1|10820.1|6416
1664891700000|2022-10-04 13:55:00|10823.3|10821.3|10827.6|10825.6|10831.1|10829.1|10823.3|10821.3|6008
1664892000000|2022-10-04 14:00:00|10827.2|10825.2|10851.4|10849.4|10853.7|10851.7|10827.2|10825.2|12291
1664892300000|2022-10-04 14:05:00|10852.2|10850.2|10863.1|10861.1|10864.7|10862.7|10851.4|10849.4|7946
1664892600000|2022-10-04 14:10:00|10862.3|10860.3|10852.2|10850.2|10862.3|10860.3|10851.4|10849.4|9841
1664892900000|2022-10-04 14:15:00|10851.4|10849.4|10850.6|10848.6|10856.1|10854.1|10849.8|10847.8|6036
1664893200000|2022-10-04 14:20:00|10849.8|10847.8|10853|10851|10854.5|10852.5|10848.3|10846.3|10750
1664893500000|2022-10-04 14:25:00|10852.2|10850.2|10853|10851|10854.5|10852.5|10850.6|10848.6|3980
1664893800000|2022-10-04 14:30:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10847.5|10845.5|3522
1664894100000|2022-10-04 14:35:00|10850.6|10848.6|10858.4|10856.4|10859.2|10857.2|10850.6|10848.6|3608
1664894400000|2022-10-04 14:40:00|10859.2|10857.2|10852.2|10850.2|10859.2|10857.2|10851.4|10849.4|3335
1664894700000|2022-10-04 14:45:00|10853|10851|10853|10851|10856.9|10854.9|10851.4|10849.4|2682
1664895000000|2022-10-04 14:50:00|10853.7|10851.7|10856.9|10854.9|10857.6|10855.6|10851.4|10849.4|3269
1664895300000|2022-10-04 14:55:00|10856.1|10854.1|10854.5|10852.5|10856.9|10854.9|10853|10851|6129
1664895600000|2022-10-04 15:00:00|10855.3|10853.3|10847.5|10845.5|10856.1|10854.1|10847.5|10845.5|5392
1664895900000|2022-10-04 15:05:00|10846.7|10844.7|10849.8|10847.8|10849.8|10847.8|10845.9|10843.9|3530
1664896200000|2022-10-04 15:10:00|10849|10847|10845.9|10843.9|10849.8|10847.8|10844.4|10842.4|2143
1664896500000|2022-10-04 15:15:00|10846.3|10844.3|10841.2|10839.2|10846.7|10844.7|10841.2|10839.2|3668
1664896800000|2022-10-04 15:20:00|10840.5|10838.5|10837.3|10835.3|10840.5|10838.5|10836.5|10834.5|2419
1664897100000|2022-10-04 15:25:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10836.5|10834.5|3193
1664897400000|2022-10-04 15:30:00|10840.1|10838.1|10842|10840|10842.8|10840.8|10838.9|10836.9|1990
1664897700000|2022-10-04 15:35:00|10842.8|10840.8|10838.1|10836.1|10842.8|10840.8|10837.3|10835.3|1501
1664898000000|2022-10-04 15:40:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10837.3|10835.3|1756
1664898300000|2022-10-04 15:45:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|2153
1664898600000|2022-10-04 15:50:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|1941
1664898900000|2022-10-04 15:55:00|10838.5|10836.5|10840.5|10838.5|10842|10840|10838.1|10836.1|3325
1664899200000|2022-10-04 16:00:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10840.5|10838.5|2376
1664899500000|2022-10-04 16:05:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|2078
1664899800000|2022-10-04 16:10:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|2377
1664900100000|2022-10-04 16:15:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|1344
1664900400000|2022-10-04 16:20:00|10843.6|10841.6|10841.2|10839.2|10844.4|10842.4|10840.5|10838.5|2080
1664900700000|2022-10-04 16:25:00|10840.5|10838.5|10842|10840|10843.6|10841.6|10840.5|10838.5|2246
1664901000000|2022-10-04 16:30:00|10841.2|10839.2|10840.5|10838.5|10842.4|10840.4|10839.7|10837.7|1811
1664901300000|2022-10-04 16:35:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|1506
1664901600000|2022-10-04 16:40:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|1838
1664901900000|2022-10-04 16:45:00|10838.5|10836.5|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|2150
1664902200000|2022-10-04 16:50:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1263
1664902500000|2022-10-04 16:55:00|10838.1|10836.1|10834.2|10832.2|10838.1|10836.1|10834.2|10832.2|2035
1664902800000|2022-10-04 17:00:00|10835|10833|10835.8|10833.8|10837.3|10835.3|10835|10833|1209
1664903100000|2022-10-04 17:05:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10834.2|10832.2|1481
1664903400000|2022-10-04 17:10:00|10838.9|10836.9|10834.2|10832.2|10838.9|10836.9|10833.4|10831.4|2112
1664903700000|2022-10-04 17:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|1881
1664904000000|2022-10-04 17:20:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10833|10831|1801
1664904300000|2022-10-04 17:25:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|1844
1664904600000|2022-10-04 17:30:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10835|10833|1976
1664904900000|2022-10-04 17:35:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|1601
1664905200000|2022-10-04 17:40:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|1460
1664905500000|2022-10-04 17:45:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|1845
1664905800000|2022-10-04 17:50:00|10837.3|10835.3|10835|10833|10837.3|10835.3|10835|10833|1428
1664906100000|2022-10-04 17:55:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10832.6|10830.6|1312
1664906400000|2022-10-04 18:00:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|2105
1664906700000|2022-10-04 18:05:00|10829.9|10827.9|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1308
1664907000000|2022-10-04 18:10:00|10831.9|10829.9|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|743
1664907300000|2022-10-04 18:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1952
1664907600000|2022-10-04 18:20:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|1291
1664907900000|2022-10-04 18:25:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|1166
1664908200000|2022-10-04 18:30:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|760
1664908500000|2022-10-04 18:35:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10832.6|10830.6|1604
1664908800000|2022-10-04 18:40:00|10834.2|10832.2|10837.3|10835.3|10837.7|10835.7|10834.2|10832.2|2684
1664909100000|2022-10-04 18:45:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|1201
1664909400000|2022-10-04 18:50:00|10835|10833|10833.4|10831.4|10835|10833|10831.9|10829.9|1728
1664909700000|2022-10-04 18:55:00|10832.6|10830.6|10838.1|10836.1|10838.9|10836.9|10831.9|10829.9|4272
1664910000000|2022-10-04 19:00:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10836.9|10834.9|1968
1664910300000|2022-10-04 19:05:00|10838.9|10836.9|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|1447
1664910600000|2022-10-04 19:10:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10832.6|10830.6|2852
1664910900000|2022-10-04 19:15:00|10834.2|10832.2|10835|10833|10836.5|10834.5|10834.2|10832.2|840
1664911200000|2022-10-04 19:20:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10834.2|10832.2|585
1664911500000|2022-10-04 19:25:00|10834.2|10832.2|10837.3|10835.3|10838.1|10836.1|10834.2|10832.2|1241
1664911800000|2022-10-04 19:30:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835|10833|1377
1664912100000|2022-10-04 19:35:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835|10833|1505
1664912400000|2022-10-04 19:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|542
1664912700000|2022-10-04 19:45:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|1865
1664913000000|2022-10-04 19:50:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|2284
1664913300000|2022-10-04 19:55:00|10835.8|10833.8|10829.5|10827.5|10835.8|10833.8|10829.5|10827.5|5005
1664913600000|2022-10-04 20:00:00|10828.7|10826.7|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|3056
1664913900000|2022-10-04 20:05:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828|10826|979
1664914200000|2022-10-04 20:10:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828|10826|1139
1664914500000|2022-10-04 20:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1883
1664914800000|2022-10-04 20:20:00|10830.3|10828.3|10833.4|10831.4|10833.4|10831.4|10829.5|10827.5|1909
1664915100000|2022-10-04 20:25:00|10834.2|10832.2|10832.6|10830.6|10834.6|10832.6|10832.6|10830.6|2004
1664915400000|2022-10-04 20:30:00|10831.9|10829.9|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1004
1664915700000|2022-10-04 20:35:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|813
1664916000000|2022-10-04 20:40:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10830.3|10828.3|1418
1664916300000|2022-10-04 20:45:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|1735
1664916600000|2022-10-04 20:50:00|10831.5|10829.5|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|426
1664916900000|2022-10-04 20:55:00|10830.7|10828.7|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|518
1664920800000|2022-10-04 22:00:00|10828.7|10826.7|10831.9|10829.9|10832.6|10830.6|10828|10826|1304
1664921100000|2022-10-04 22:05:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|321
1664921400000|2022-10-04 22:10:00|10832.3|10830.3|10832.6|10830.6|10832.6|10830.6|10832.3|10830.3|135
1664921700000|2022-10-04 22:15:00|10833.4|10831.4|10834.2|10832.2|10835.4|10833.4|10833.4|10831.4|408
1664922000000|2022-10-04 22:20:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|334
1664922300000|2022-10-04 22:25:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|151
1664922600000|2022-10-04 22:30:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|226
1664922900000|2022-10-04 22:35:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|280
1664923200000|2022-10-04 22:40:00|10834.6|10832.6|10834.2|10832.2|10834.6|10832.6|10833.4|10831.4|215
1664923500000|2022-10-04 22:45:00|10834.6|10832.6|10834.2|10832.2|10834.6|10832.6|10833.4|10831.4|169
1664923800000|2022-10-04 22:50:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|257
1664924100000|2022-10-04 22:55:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|177
1664924400000|2022-10-04 23:00:00|10833|10831|10834.2|10832.2|10834.2|10832.2|10833|10831|122
1664924700000|2022-10-04 23:05:00|10833.4|10831.4|10834.2|10832.2|10834.6|10832.6|10833.4|10831.4|120
1664925000000|2022-10-04 23:10:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|202
1664925300000|2022-10-04 23:15:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|92
1664925600000|2022-10-04 23:20:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|166
1664925900000|2022-10-04 23:25:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|290
1664926200000|2022-10-04 23:30:00|10834.2|10832.2|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|295
1664926500000|2022-10-04 23:35:00|10836.2|10834.2|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|118
1664926800000|2022-10-04 23:40:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|177
1664927100000|2022-10-04 23:45:00|||||||||291
1664927400000|2022-10-04 23:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|294
1664927700000|2022-10-04 23:55:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|277
1664928000000|2022-10-05 00:00:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835.4|10833.4|707
1664928300000|2022-10-05 00:05:00|10835|10833|10837.3|10835.3|10838.1|10836.1|10835|10833|1053
1664928600000|2022-10-05 00:10:00|10838.1|10836.1|10836.5|10834.5|10838.5|10836.5|10835|10833|800
1664928900000|2022-10-05 00:15:00|10836.9|10834.9|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|1300
1664929200000|2022-10-05 00:20:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|350
1664929500000|2022-10-05 00:25:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|292
1664929800000|2022-10-05 00:30:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|511
1664930100000|2022-10-05 00:35:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|464
1664930400000|2022-10-05 00:40:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|866
1664930700000|2022-10-05 00:45:00|10836.2|10834.2|10838.1|10836.1|10838.5|10836.5|10836.2|10834.2|434
1664931000000|2022-10-05 00:50:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|396
1664931300000|2022-10-05 00:55:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10837.3|10835.3|667
1664931600000|2022-10-05 01:00:00|10839.7|10837.7|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|805
1664931900000|2022-10-05 01:05:00|10838.1|10836.1|10840.5|10838.5|10842|10840|10838.1|10836.1|528
1664932200000|2022-10-05 01:10:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|367
1664932500000|2022-10-05 01:15:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|442
1664932800000|2022-10-05 01:20:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|356
1664933100000|2022-10-05 01:25:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|611
1664933400000|2022-10-05 01:30:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|421
1664933700000|2022-10-05 01:35:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|380
1664934000000|2022-10-05 01:40:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|706
1664934300000|2022-10-05 01:45:00|10839.3|10837.3|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|364
1664934600000|2022-10-05 01:50:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|588
1664934900000|2022-10-05 01:55:00|10841.2|10839.2|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|484
1664935200000|2022-10-05 02:00:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|568
1664935500000|2022-10-05 02:05:00|10846.3|10844.3|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|589
1664935800000|2022-10-05 02:10:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|429
1664936100000|2022-10-05 02:15:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|581
1664936400000|2022-10-05 02:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|311
1664936700000|2022-10-05 02:25:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10840.5|10838.5|390
1664937000000|2022-10-05 02:30:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|54
1664937300000|2022-10-05 02:35:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|392
1664937600000|2022-10-05 02:40:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|158
1664937900000|2022-10-05 02:45:00|||||||||70
1664938200000|2022-10-05 02:50:00|10841.6|10839.6|10838.9|10836.9|10842|10840|10838.1|10836.1|222
1664938500000|2022-10-05 02:55:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|69
1664938800000|2022-10-05 03:00:00|10837.3|10835.3|10836.2|10834.2|10838.1|10836.1|10835.8|10833.8|332
1664939100000|2022-10-05 03:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|301
1664939400000|2022-10-05 03:10:00|10836.9|10834.9|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|90
1664939700000|2022-10-05 03:15:00|10836.9|10834.9|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|204
1664940000000|2022-10-05 03:20:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|139
1664940300000|2022-10-05 03:25:00|10836.9|10834.9|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|101
1664940600000|2022-10-05 03:30:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835.4|10833.4|215
1664940900000|2022-10-05 03:35:00|||||||||20
1664941200000|2022-10-05 03:40:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|69
1664941500000|2022-10-05 03:45:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10834.2|10832.2|251
1664941800000|2022-10-05 03:50:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10835|10833|36
1664942100000|2022-10-05 03:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|57
1664942400000|2022-10-05 04:00:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|107
1664942700000|2022-10-05 04:05:00|10835.4|10833.4|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|317
1664943000000|2022-10-05 04:10:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|130
1664943300000|2022-10-05 04:15:00|10833.8|10831.8|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|181
1664943600000|2022-10-05 04:20:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|137
1664943900000|2022-10-05 04:25:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|287
1664944200000|2022-10-05 04:30:00|10833|10831|10834.2|10832.2|10834.2|10832.2|10833|10831|116
1664944500000|2022-10-05 04:35:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|69
1664944800000|2022-10-05 04:40:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10834.2|10832.2|140
1664945100000|2022-10-05 04:45:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10834.2|10832.2|135
1664945400000|2022-10-05 04:50:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|354
1664945700000|2022-10-05 04:55:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|128
1664946000000|2022-10-05 05:00:00|10836.2|10834.2|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|181
1664946300000|2022-10-05 05:05:00|10838.9|10836.9|10839.3|10837.3|10839.7|10837.7|10837.3|10835.3|622
1664946600000|2022-10-05 05:10:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|234
1664946900000|2022-10-05 05:15:00|10840.1|10838.1|10841.6|10839.6|10842|10840|10839.7|10837.7|446
1664947200000|2022-10-05 05:20:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|205
1664947500000|2022-10-05 05:25:00|10839.7|10837.7|10842.8|10840.8|10842.8|10840.8|10838.9|10836.9|572
1664947800000|2022-10-05 05:30:00|10842|10840|10839.7|10837.7|10842|10840|10839.7|10837.7|245
1664948100000|2022-10-05 05:35:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|212
1664948400000|2022-10-05 05:40:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|193
1664948700000|2022-10-05 05:45:00|10836.9|10834.9|10835.4|10833.4|10838.1|10836.1|10835|10833|200
1664949000000|2022-10-05 05:50:00|10835.8|10833.8|10835.4|10833.4|10836.5|10834.5|10834.2|10832.2|230
1664949300000|2022-10-05 05:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|90
1664949600000|2022-10-05 06:00:00|10836.2|10834.2|10835.4|10833.4|10838.1|10836.1|10835|10833|627
1664949900000|2022-10-05 06:05:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10832.6|10830.6|453
1664950200000|2022-10-05 06:10:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|405
1664950500000|2022-10-05 06:15:00|10834.2|10832.2|10839.7|10837.7|10840.5|10838.5|10834.2|10832.2|787
1664950800000|2022-10-05 06:20:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|352
1664951100000|2022-10-05 06:25:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|545
1664951400000|2022-10-05 06:30:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835|10833|597
1664951700000|2022-10-05 06:35:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|357
1664952000000|2022-10-05 06:40:00|10833.4|10831.4|10828.7|10826.7|10833.4|10831.4|10828.7|10826.7|686
1664952300000|2022-10-05 06:45:00|10828.3|10826.3|10824.8|10822.8|10828.7|10826.7|10824.8|10822.8|1600
1664952600000|2022-10-05 06:50:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|4140
1664952900000|2022-10-05 06:55:00|10824.8|10822.8|10824.8|10822.8|10826.4|10824.4|10823.3|10821.3|2509
1664953200000|2022-10-05 07:00:00|10824|10822|10819.4|10817.4|10824.8|10822.8|10818.6|10816.6|1807
1664953500000|2022-10-05 07:05:00|10819|10817|10817.8|10815.8|10819.4|10817.4|10814.7|10812.7|3869
1664953800000|2022-10-05 07:10:00|10818.6|10816.6|10820.1|10818.1|10823.3|10821.3|10817.8|10815.8|1485
1664954100000|2022-10-05 07:15:00|10819.8|10817.8|10821.7|10819.7|10824|10822|10818.6|10816.6|1285
1664954400000|2022-10-05 07:20:00|10822.1|10820.1|10817|10815|10822.1|10820.1|10816.2|10814.2|1454
1664954700000|2022-10-05 07:25:00|10817.8|10815.8|10814.7|10812.7|10818.6|10816.6|10814.7|10812.7|2223
1664955000000|2022-10-05 07:30:00|10815.5|10813.5|10811.5|10809.5|10815.5|10813.5|10810.8|10808.8|2465
1664955300000|2022-10-05 07:35:00|10810.8|10808.8|10811.5|10809.5|10813.9|10811.9|10810|10808|1546
1664955600000|2022-10-05 07:40:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10810.8|10808.8|1328
1664955900000|2022-10-05 07:45:00|10815.5|10813.5|10811.5|10809.5|10815.5|10813.5|10811.5|10809.5|1527
1664956200000|2022-10-05 07:50:00|10810.8|10808.8|10813.9|10811.9|10816.2|10814.2|10810.8|10808.8|1896
1664956500000|2022-10-05 07:55:00|10814.3|10812.3|10813.1|10811.1|10817|10815|10811.5|10809.5|1559
1664956800000|2022-10-05 08:00:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10806.9|10804.9|1867
1664957100000|2022-10-05 08:05:00|10810|10808|10806.1|10804.1|10810.8|10808.8|10804.5|10802.5|2256
1664957400000|2022-10-05 08:10:00|10805.7|10803.7|10804.5|10802.5|10807.6|10805.6|10804.5|10802.5|7522
1664957700000|2022-10-05 08:15:00|10804.9|10802.9|10797.5|10795.5|10804.9|10802.9|10797.5|10795.5|2561
1664958000000|2022-10-05 08:20:00|10797.9|10795.9|10800.6|10798.6|10803|10801|10797.5|10795.5|1863
1664958300000|2022-10-05 08:25:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10799.8|10797.8|1347
1664958600000|2022-10-05 08:30:00|10801.4|10799.4|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|1158
1664958900000|2022-10-05 08:35:00|10800.6|10798.6|10796.3|10794.3|10801.4|10799.4|10795.1|10793.1|2621
1664959200000|2022-10-05 08:40:00|10796.7|10794.7|10799|10797|10799.8|10797.8|10796.7|10794.7|1713
1664959500000|2022-10-05 08:45:00|10798.7|10796.7|10800.6|10798.6|10801.4|10799.4|10798.3|10796.3|1264
1664959800000|2022-10-05 08:50:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10801.4|10799.4|1639
1664960100000|2022-10-05 08:55:00|10803.7|10801.7|10799.8|10797.8|10804.5|10802.5|10799.8|10797.8|1049
1664960400000|2022-10-05 09:00:00|10799.4|10797.4|10801.8|10799.8|10803.3|10801.3|10797.5|10795.5|2809
1664960700000|2022-10-05 09:05:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|931
1664961000000|2022-10-05 09:10:00|10801.4|10799.4|10802.2|10800.2|10803.7|10801.7|10800.6|10798.6|556
1664961300000|2022-10-05 09:15:00|10803|10801|10801.8|10799.8|10803|10801|10800.6|10798.6|767
1664961600000|2022-10-05 09:20:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10800.6|10798.6|1193
1664961900000|2022-10-05 09:25:00|10801.8|10799.8|10804.5|10802.5|10805.3|10803.3|10799|10797|1621
1664962200000|2022-10-05 09:30:00|10804.9|10802.9|10803|10801|10806.9|10804.9|10802.2|10800.2|973
1664962500000|2022-10-05 09:35:00|10802.2|10800.2|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|543
1664962800000|2022-10-05 09:40:00|10803|10801|10802.2|10800.2|10805.7|10803.7|10802.2|10800.2|2357
1664963100000|2022-10-05 09:45:00|10802.6|10800.6|10803|10801|10803|10801|10801.4|10799.4|500
1664963400000|2022-10-05 09:50:00|10802.2|10800.2|10799.8|10797.8|10803|10801|10798.3|10796.3|683
1664963700000|2022-10-05 09:55:00|10799|10797|10801.4|10799.4|10803|10801|10799|10797|679
1664964000000|2022-10-05 10:00:00|10800.6|10798.6|10803.7|10801.7|10804.5|10802.5|10800.6|10798.6|876
1664964300000|2022-10-05 10:05:00|10804.5|10802.5|10803|10801|10806.1|10804.1|10803|10801|1038
1664964600000|2022-10-05 10:10:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|842
1664964900000|2022-10-05 10:15:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|1203
1664965200000|2022-10-05 10:20:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|799
1664965500000|2022-10-05 10:25:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|345
1664965800000|2022-10-05 10:30:00|10804.1|10802.1|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|714
1664966100000|2022-10-05 10:35:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10803.3|10801.3|609
1664966400000|2022-10-05 10:40:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|1681
1664966700000|2022-10-05 10:45:00|10806.9|10804.9|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|709
1664967000000|2022-10-05 10:50:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|417
1664967300000|2022-10-05 10:55:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1528
1664967600000|2022-10-05 11:00:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10808.4|10806.4|1127
1664967900000|2022-10-05 11:05:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|620
1664968200000|2022-10-05 11:10:00|10811.2|10809.2|10810.8|10808.8|10811.2|10809.2|10810|10808|870
1664968500000|2022-10-05 11:15:00|10811.2|10809.2|10811.5|10809.5|10812.3|10810.3|10810|10808|592
1664968800000|2022-10-05 11:20:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|881
1664969100000|2022-10-05 11:25:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|799
1664969400000|2022-10-05 11:30:00|10812.7|10810.7|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|1210
1664969700000|2022-10-05 11:35:00|10811.5|10809.5|10804.5|10802.5|10812.3|10810.3|10803|10801|3024
1664970000000|2022-10-05 11:40:00|10805.3|10803.3|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|1301
1664970300000|2022-10-05 11:45:00|10806.1|10804.1|10806.1|10804.1|10807.6|10805.6|10803.7|10801.7|911
1664970600000|2022-10-05 11:50:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|2288
1664970900000|2022-10-05 11:55:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|1583
1664971200000|2022-10-05 12:00:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10802.2|10800.2|1433
1664971500000|2022-10-05 12:05:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|2666
1664971800000|2022-10-05 12:10:00|10803|10801|10811.5|10809.5|10812.3|10810.3|10802.2|10800.2|4135
1664972100000|2022-10-05 12:15:00|10810.8|10808.8|10806.9|10804.9|10813.9|10811.9|10804.5|10802.5|6131
1664972400000|2022-10-05 12:20:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10802.2|10800.2|3570
1664972700000|2022-10-05 12:25:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10800.6|10798.6|2495
1664973000000|2022-10-05 12:30:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10799.8|10797.8|2006
1664973300000|2022-10-05 12:35:00|10801.4|10799.4|10801.4|10799.4|10804.5|10802.5|10800.6|10798.6|2868
1664973600000|2022-10-05 12:40:00|10801|10799|10799|10797|10803|10801|10799|10797|4978
1664973900000|2022-10-05 12:45:00|10799.8|10797.8|10799.8|10797.8|10802.2|10800.2|10799|10797|5720
1664974200000|2022-10-05 12:50:00|10799.4|10797.4|10803.7|10801.7|10803.7|10801.7|10799|10797|2946
1664974500000|2022-10-05 12:55:00|10803|10801|10801.8|10799.8|10804.5|10802.5|10801|10799|3394
1664974800000|2022-10-05 13:00:00|10801.4|10799.4|10800.6|10798.6|10804.5|10802.5|10800.6|10798.6|4573
1664975100000|2022-10-05 13:05:00|10801.4|10799.4|10792|10790|10801.4|10799.4|10791.2|10789.2|5152
1664975400000|2022-10-05 13:10:00|10792.4|10790.4|10795.1|10793.1|10795.5|10793.5|10791.2|10789.2|5825
1664975700000|2022-10-05 13:15:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|2024
1664976000000|2022-10-05 13:20:00|10795.9|10793.9|10794.4|10792.4|10798.3|10796.3|10793.6|10791.6|2128
1664976300000|2022-10-05 13:25:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792|10790|3114
1664976600000|2022-10-05 13:30:00|10794.8|10792.8|10799.8|10797.8|10800.6|10798.6|10794.4|10792.4|5350
1664976900000|2022-10-05 13:35:00|10799|10797|10795.1|10793.1|10799.8|10797.8|10793.6|10791.6|8801
1664977200000|2022-10-05 13:40:00|10795.5|10793.5|10794.4|10792.4|10796.7|10794.7|10792|10790|3555
1664977500000|2022-10-05 13:45:00|10795.9|10793.9|10789.7|10787.7|10797.5|10795.5|10789.7|10787.7|5935
1664977800000|2022-10-05 13:50:00|10788.9|10786.9|10786.5|10784.5|10790.5|10788.5|10785.8|10783.8|8484
1664978100000|2022-10-05 13:55:00|10787.3|10785.3|10790.1|10788.1|10791.2|10789.2|10787.3|10785.3|6368
1664978400000|2022-10-05 14:00:00|10778.3|10776.3|10768.6|10766.6|10787.3|10785.3|10767|10765|12761
1664978700000|2022-10-05 14:05:00|10769.4|10767.4|10774.8|10772.8|10775.6|10773.6|10765.5|10763.5|8186
1664979000000|2022-10-05 14:10:00|10774|10772|10768.6|10766.6|10776.4|10774.4|10767.8|10765.8|7058
1664979300000|2022-10-05 14:15:00|10767.8|10765.8|10765.5|10763.5|10770.9|10768.9|10764.7|10762.7|5604
1664979600000|2022-10-05 14:20:00|10766.2|10764.2|10772.5|10770.5|10773.3|10771.3|10765.5|10763.5|4319
1664979900000|2022-10-05 14:25:00|10771.7|10769.7|10766.2|10764.2|10772.9|10770.9|10765.5|10763.5|4627
1664980200000|2022-10-05 14:30:00|10765.5|10763.5|10771.7|10769.7|10771.7|10769.7|10765.5|10763.5|4184
1664980500000|2022-10-05 14:35:00|10772.5|10770.5|10779.5|10777.5|10779.5|10777.5|10771.7|10769.7|6535
1664980800000|2022-10-05 14:40:00|10780.3|10778.3|10778.7|10776.7|10782.6|10780.6|10777.2|10775.2|5956
1664981100000|2022-10-05 14:45:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|3814
1664981400000|2022-10-05 14:50:00|10780.7|10778.7|10773.3|10771.3|10780.7|10778.7|10772.5|10770.5|4160
1664981700000|2022-10-05 14:55:00|10772.9|10770.9|10767|10765|10773.3|10771.3|10767|10765|3748
1664982000000|2022-10-05 15:00:00|10766.2|10764.2|10767.8|10765.8|10770.1|10768.1|10766.2|10764.2|4581
1664982300000|2022-10-05 15:05:00|10767|10765|10770.1|10768.1|10770.9|10768.9|10764.7|10762.7|5722
1664982600000|2022-10-05 15:10:00|10770.9|10768.9|10771.7|10769.7|10774|10772|10770.1|10768.1|3125
1664982900000|2022-10-05 15:15:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10769.4|10767.4|3420
1664983200000|2022-10-05 15:20:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10767.8|10765.8|4007
1664983500000|2022-10-05 15:25:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10769.4|10767.4|3421
1664983800000|2022-10-05 15:30:00|10770.1|10768.1|10771.7|10769.7|10773.3|10771.3|10769.4|10767.4|2309
1664984100000|2022-10-05 15:35:00|10771.3|10769.3|10774.8|10772.8|10775.6|10773.6|10770.9|10768.9|2587
1664984400000|2022-10-05 15:40:00|10775.6|10773.6|10772.5|10770.5|10775.6|10773.6|10771.7|10769.7|1477
1664984700000|2022-10-05 15:45:00|10773.3|10771.3|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|1313
1664985000000|2022-10-05 15:50:00|10770.9|10768.9|10774|10772|10774.8|10772.8|10770.9|10768.9|1446
1664985300000|2022-10-05 15:55:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|2878
1664985600000|2022-10-05 16:00:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|4158
1664985900000|2022-10-05 16:05:00|10776|10774|10779.5|10777.5|10779.5|10777.5|10776|10774|2143
1664986200000|2022-10-05 16:10:00|10780.3|10778.3|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3577
1664986500000|2022-10-05 16:15:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|1743
1664986800000|2022-10-05 16:20:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10775.6|10773.6|1783
1664987100000|2022-10-05 16:25:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|2125
1664987400000|2022-10-05 16:30:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1525
1664987700000|2022-10-05 16:35:00|10780.3|10778.3|10777.2|10775.2|10780.3|10778.3|10776.4|10774.4|1849
1664988000000|2022-10-05 16:40:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|4376
1664988300000|2022-10-05 16:45:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1561
1664988600000|2022-10-05 16:50:00|10776|10774|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|3330
1664988900000|2022-10-05 16:55:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|1649
1664989200000|2022-10-05 17:00:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|1930
1664989500000|2022-10-05 17:05:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1001
1664989800000|2022-10-05 17:10:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|623
1664990100000|2022-10-05 17:15:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|1294
1664990400000|2022-10-05 17:20:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|2554
1664990700000|2022-10-05 17:25:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|1081
1664991000000|2022-10-05 17:30:00|10774|10772|10777.2|10775.2|10777.2|10775.2|10774|10772|1194
1664991300000|2022-10-05 17:35:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|531
1664991600000|2022-10-05 17:40:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|2339
1664991900000|2022-10-05 17:45:00|10777.2|10775.2|10778.7|10776.7|10780.3|10778.3|10777.2|10775.2|2922
1664992200000|2022-10-05 17:50:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|1738
1664992500000|2022-10-05 17:55:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|866
1664992800000|2022-10-05 18:00:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|1239
1664993100000|2022-10-05 18:05:00|10778|10776|10778.7|10776.7|10780.3|10778.3|10778|10776|1401
1664993400000|2022-10-05 18:10:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|944
1664993700000|2022-10-05 18:15:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|1982
1664994000000|2022-10-05 18:20:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|1738
1664994300000|2022-10-05 18:25:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|1085
1664994600000|2022-10-05 18:30:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|1724
1664994900000|2022-10-05 18:35:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|1501
1664995200000|2022-10-05 18:40:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10780.3|10778.3|4526
1664995500000|2022-10-05 18:45:00|10784.2|10782.2|10780.3|10778.3|10785|10783|10778|10776|4682
1664995800000|2022-10-05 18:50:00|10779.9|10777.9|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|3682
1664996100000|2022-10-05 18:55:00|10781.1|10779.1|10785.8|10783.8|10786.5|10784.5|10780.3|10778.3|7045
1664996400000|2022-10-05 19:00:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|3966
1664996700000|2022-10-05 19:05:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|3460
1664997000000|2022-10-05 19:10:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|2669
1664997300000|2022-10-05 19:15:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|2696
1664997600000|2022-10-05 19:20:00|10789.7|10787.7|10787.3|10785.3|10791.2|10789.2|10787.3|10785.3|3107
1664997900000|2022-10-05 19:25:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|1878
1664998200000|2022-10-05 19:30:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|1910
1664998500000|2022-10-05 19:35:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|1148
1664998800000|2022-10-05 19:40:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1730
1664999100000|2022-10-05 19:45:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1829
1664999400000|2022-10-05 19:50:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|4091
1664999700000|2022-10-05 19:55:00|10780.7|10778.7|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|3067
1665000000000|2022-10-05 20:00:00|10781.1|10779.1|10785.8|10783.8|10788.1|10786.1|10781.1|10779.1|3325
1665000300000|2022-10-05 20:05:00|10786.2|10784.2|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|892
1665000600000|2022-10-05 20:10:00|10786.2|10784.2|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|1406
1665000900000|2022-10-05 20:15:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2250
1665001200000|2022-10-05 20:20:00|10782.6|10780.6|10785.8|10783.8|10786.5|10784.5|10782.6|10780.6|2795
1665001500000|2022-10-05 20:25:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|2096
1665001800000|2022-10-05 20:30:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|1038
1665002100000|2022-10-05 20:35:00|10785|10783|10784.2|10782.2|10785|10783|10782.6|10780.6|1247
1665002400000|2022-10-05 20:40:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1260
1665002700000|2022-10-05 20:45:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10783.4|10781.4|1045
1665003000000|2022-10-05 20:50:00|10784.6|10782.6|10781.9|10779.9|10785|10783|10781.1|10779.1|2238
1665003300000|2022-10-05 20:55:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|1890
1665007200000|2022-10-05 22:00:00|10785|10783|10784.2|10782.2|10786.2|10784.2|10782.6|10780.6|815
1665007500000|2022-10-05 22:05:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|67
1665007800000|2022-10-05 22:10:00|10785.8|10783.8|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|159
1665008100000|2022-10-05 22:15:00|10785|10783|10785|10783|10785.4|10783.4|10784.2|10782.2|126
1665008400000|2022-10-05 22:20:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10783.4|10781.4|586
1665008700000|2022-10-05 22:25:00|10785.4|10783.4|10785.4|10783.4|10785.8|10783.8|10785|10783|168
1665009000000|2022-10-05 22:30:00|10785.8|10783.8|10785.4|10783.4|10786.5|10784.5|10785|10783|514
1665009300000|2022-10-05 22:35:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|147
1665009600000|2022-10-05 22:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|142
1665009900000|2022-10-05 22:45:00|10782.3|10780.3|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|123
1665010200000|2022-10-05 22:50:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|56
1665010500000|2022-10-05 22:55:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|31
1665010800000|2022-10-05 23:00:00|10784.2|10782.2|10784.2|10782.2|10784.6|10782.6|10783.4|10781.4|205
1665011100000|2022-10-05 23:05:00|10783.8|10781.8|10784.2|10782.2|10784.6|10782.6|10783.4|10781.4|83
1665011400000|2022-10-05 23:10:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783|10781|101
1665011700000|2022-10-05 23:15:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|67
1665012000000|2022-10-05 23:20:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|47
1665012300000|2022-10-05 23:25:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|85
1665012600000|2022-10-05 23:30:00|||||||||67
1665012900000|2022-10-05 23:35:00|10783.8|10781.8|10785|10783|10785|10783|10783.4|10781.4|400
1665013200000|2022-10-05 23:40:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|336
1665013500000|2022-10-05 23:45:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|107
1665013800000|2022-10-05 23:50:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10779.5|10777.5|335
1665014100000|2022-10-05 23:55:00|10783.8|10781.8|10785|10783|10785|10783|10783.8|10781.8|350
1665014400000|2022-10-06 00:00:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10783.4|10781.4|196
1665014700000|2022-10-06 00:05:00|10784.6|10782.6|10785|10783|10785.8|10783.8|10784.2|10782.2|138
1665015000000|2022-10-06 00:10:00|10785.4|10783.4|10785|10783|10787.3|10785.3|10785|10783|224
1665015300000|2022-10-06 00:15:00|10784.6|10782.6|10788.9|10786.9|10788.9|10786.9|10783.4|10781.4|552
1665015600000|2022-10-06 00:20:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|552
1665015900000|2022-10-06 00:25:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10791.2|10789.2|822
1665016200000|2022-10-06 00:30:00|10791.6|10789.6|10792.8|10790.8|10794.4|10792.4|10791.6|10789.6|437
1665016500000|2022-10-06 00:35:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10791.2|10789.2|429
1665016800000|2022-10-06 00:40:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10792|10790|180
1665017100000|2022-10-06 00:45:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10792|10790|538
1665017400000|2022-10-06 00:50:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10789.7|10787.7|520
1665017700000|2022-10-06 00:55:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|302
1665018000000|2022-10-06 01:00:00|10789.3|10787.3|10789.7|10787.7|10791.2|10789.2|10789.3|10787.3|392
1665018300000|2022-10-06 01:05:00|10790.1|10788.1|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|131
1665018600000|2022-10-06 01:10:00|10790.8|10788.8|10789.7|10787.7|10790.8|10788.8|10788.9|10786.9|169
1665018900000|2022-10-06 01:15:00|10789.3|10787.3|10788.1|10786.1|10789.3|10787.3|10786.5|10784.5|292
1665019200000|2022-10-06 01:20:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|507
1665019500000|2022-10-06 01:25:00|10786.5|10784.5|10783.4|10781.4|10788.1|10786.1|10783.4|10781.4|600
1665019800000|2022-10-06 01:30:00|10783.8|10781.8|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|329
1665020100000|2022-10-06 01:35:00|10786.9|10784.9|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|170
1665020400000|2022-10-06 01:40:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|201
1665020700000|2022-10-06 01:45:00|10787.3|10785.3|10788.9|10786.9|10790.5|10788.5|10786.5|10784.5|218
1665021000000|2022-10-06 01:50:00|10789.7|10787.7|10785|10783|10789.7|10787.7|10785|10783|532
1665021300000|2022-10-06 01:55:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10782.6|10780.6|464
1665021600000|2022-10-06 02:00:00|10783.4|10781.4|10785|10783|10786.5|10784.5|10783.4|10781.4|297
1665021900000|2022-10-06 02:05:00|10785.4|10783.4|10783.4|10781.4|10785.4|10783.4|10782.6|10780.6|249
1665022200000|2022-10-06 02:10:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|171
1665022500000|2022-10-06 02:15:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|213
1665022800000|2022-10-06 02:20:00|10785|10783|10782.3|10780.3|10785.8|10783.8|10781.9|10779.9|291
1665023100000|2022-10-06 02:25:00|10782.6|10780.6|10785|10783|10785.8|10783.8|10782.6|10780.6|202
1665023400000|2022-10-06 02:30:00|10784.2|10782.2|10783.4|10781.4|10784.6|10782.6|10782.6|10780.6|202
1665023700000|2022-10-06 02:35:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|622
1665024000000|2022-10-06 02:40:00|10783|10781|10784.2|10782.2|10785|10783|10782.6|10780.6|438
1665024300000|2022-10-06 02:45:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10784.2|10782.2|295
1665024600000|2022-10-06 02:50:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|208
1665024900000|2022-10-06 02:55:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|139
1665025200000|2022-10-06 03:00:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|162
1665025500000|2022-10-06 03:05:00|10783|10781|10785|10783|10785|10783|10782.3|10780.3|347
1665025800000|2022-10-06 03:10:00|10785.8|10783.8|10788.1|10786.1|10788.9|10786.9|10784.2|10782.2|354
1665026100000|2022-10-06 03:15:00|10787.7|10785.7|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|552
1665026400000|2022-10-06 03:20:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|129
1665026700000|2022-10-06 03:25:00|10790.5|10788.5|10788.5|10786.5|10790.5|10788.5|10788.5|10786.5|337
1665027000000|2022-10-06 03:30:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|120
1665027300000|2022-10-06 03:35:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.7|10785.7|76
1665027600000|2022-10-06 03:40:00|10788.5|10786.5|10787.3|10785.3|10788.5|10786.5|10787.3|10785.3|144
1665027900000|2022-10-06 03:45:00|10788.1|10786.1|10788.1|10786.1|10788.5|10786.5|10788.1|10786.1|127
1665028200000|2022-10-06 03:50:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|70
1665028500000|2022-10-06 03:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|160
1665028800000|2022-10-06 04:00:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.2|10784.2|54
1665029100000|2022-10-06 04:05:00|||||||||44
1665029400000|2022-10-06 04:10:00|||||||||70
1665029700000|2022-10-06 04:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|289
1665030000000|2022-10-06 04:20:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|88
1665030300000|2022-10-06 04:25:00|10785.4|10783.4|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|39
1665030600000|2022-10-06 04:30:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|211
1665030900000|2022-10-06 04:35:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|137
1665031200000|2022-10-06 04:40:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10783.4|10781.4|143
1665031500000|2022-10-06 04:45:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|39
1665031800000|2022-10-06 04:50:00|10785|10783|10785|10783|10785|10783|10785|10783|168
1665032100000|2022-10-06 04:55:00|10785.4|10783.4|10785|10783|10785.4|10783.4|10785|10783|30
1665032400000|2022-10-06 05:00:00|10785.4|10783.4|10785|10783|10786.5|10784.5|10785|10783|117
1665032700000|2022-10-06 05:05:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10784.2|10782.2|160
1665033000000|2022-10-06 05:10:00|10783.8|10781.8|10784.2|10782.2|10785|10783|10783.4|10781.4|196
1665033300000|2022-10-06 05:15:00|10784.6|10782.6|10785|10783|10785.8|10783.8|10784.2|10782.2|322
1665033600000|2022-10-06 05:20:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|98
1665033900000|2022-10-06 05:25:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785|10783|126
1665034200000|2022-10-06 05:30:00|10785.8|10783.8|10787.7|10785.7|10788.1|10786.1|10785.8|10783.8|235
1665034500000|2022-10-06 05:35:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10787.3|10785.3|342
1665034800000|2022-10-06 05:40:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|538
1665035100000|2022-10-06 05:45:00|10790.5|10788.5|10790.8|10788.8|10791.2|10789.2|10790.5|10788.5|6339
1665035400000|2022-10-06 05:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|382
1665035700000|2022-10-06 05:55:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|734
1665036000000|2022-10-06 06:00:00|10790.5|10788.5|10786.5|10784.5|10790.5|10788.5|10786.5|10784.5|568
1665036300000|2022-10-06 06:05:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|789
1665036600000|2022-10-06 06:10:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|242
1665036900000|2022-10-06 06:15:00|10787.3|10785.3|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|227
1665037200000|2022-10-06 06:20:00|10787.7|10785.7|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|635
1665037500000|2022-10-06 06:25:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|370
1665037800000|2022-10-06 06:30:00|10788.1|10786.1|10791.2|10789.2|10792|10790|10787.3|10785.3|942
1665038100000|2022-10-06 06:35:00|10790.5|10788.5|10785.8|10783.8|10791.2|10789.2|10785|10783|390
1665038400000|2022-10-06 06:40:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|402
1665038700000|2022-10-06 06:45:00|10787.3|10785.3|10785.8|10783.8|10788.9|10786.9|10785.8|10783.8|646
1665039000000|2022-10-06 06:50:00|10785.4|10783.4|10783|10781|10785.8|10783.8|10781.9|10779.9|2024
1665039300000|2022-10-06 06:55:00|10782.6|10780.6|10774|10772|10783.4|10781.4|10774|10772|2281
1665039600000|2022-10-06 07:00:00|10774.8|10772.8|10773.3|10771.3|10777.6|10775.6|10770.9|10768.9|3005
1665039900000|2022-10-06 07:05:00|10772.5|10770.5|10770.9|10768.9|10774|10772|10770.9|10768.9|1662
1665040200000|2022-10-06 07:10:00|10771.7|10769.7|10772.9|10770.9|10773.3|10771.3|10770.9|10768.9|1965
1665040500000|2022-10-06 07:15:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10770.9|10768.9|848
1665040800000|2022-10-06 07:20:00|10771.3|10769.3|10771.7|10769.7|10773.7|10771.7|10770.9|10768.9|1293
1665041100000|2022-10-06 07:25:00|10771.3|10769.3|10775.6|10773.6|10775.6|10773.6|10770.1|10768.1|2997
1665041400000|2022-10-06 07:30:00|10774.8|10772.8|10777.2|10775.2|10778|10776|10774.8|10772.8|2356
1665041700000|2022-10-06 07:35:00|10776.4|10774.4|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|1328
1665042000000|2022-10-06 07:40:00|10777.2|10775.2|10775.6|10773.6|10778|10776|10775.6|10773.6|1311
1665042300000|2022-10-06 07:45:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10773.3|10771.3|1174
1665042600000|2022-10-06 07:50:00|10777.2|10775.2|10779.5|10777.5|10780.3|10778.3|10776.4|10774.4|1132
1665042900000|2022-10-06 07:55:00|10779.1|10777.1|10775.6|10773.6|10779.5|10777.5|10775.6|10773.6|1126
1665043200000|2022-10-06 08:00:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10772.9|10770.9|1650
1665043500000|2022-10-06 08:05:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|1038
1665043800000|2022-10-06 08:10:00|10776.8|10774.8|10776.4|10774.4|10778|10776|10775.6|10773.6|644
1665044100000|2022-10-06 08:15:00|10777.2|10775.2|10775.6|10773.6|10778.7|10776.7|10774.8|10772.8|771
1665044400000|2022-10-06 08:20:00|10776|10774|10777.2|10775.2|10778|10776|10775.6|10773.6|740
1665044700000|2022-10-06 08:25:00|10777.6|10775.6|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|1168
1665045000000|2022-10-06 08:30:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|347
1665045300000|2022-10-06 08:35:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|484
1665045600000|2022-10-06 08:40:00|10778|10776|10774.8|10772.8|10778|10776|10774.8|10772.8|897
1665045900000|2022-10-06 08:45:00|10775.6|10773.6|10780.3|10778.3|10781.1|10779.1|10775.6|10773.6|1475
1665046200000|2022-10-06 08:50:00|10779.9|10777.9|10778|10776|10780.3|10778.3|10777.2|10775.2|658
1665046500000|2022-10-06 08:55:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|684
1665046800000|2022-10-06 09:00:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778|10776|1252
1665047100000|2022-10-06 09:05:00|10779.1|10777.1|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|930
1665047400000|2022-10-06 09:10:00|10781.1|10779.1|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|632
1665047700000|2022-10-06 09:15:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|519
1665048000000|2022-10-06 09:20:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10774|10772|614
1665048300000|2022-10-06 09:25:00|10774.8|10772.8|10778|10776|10778|10776|10774.8|10772.8|461
1665048600000|2022-10-06 09:30:00|10777.2|10775.2|10774.8|10772.8|10778.7|10776.7|10774.8|10772.8|688
1665048900000|2022-10-06 09:35:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|876
1665049200000|2022-10-06 09:40:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|459
1665049500000|2022-10-06 09:45:00|10776.4|10774.4|10779.5|10777.5|10780.7|10778.7|10776.4|10774.4|892
1665049800000|2022-10-06 09:50:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10777.2|10775.2|296
1665050100000|2022-10-06 09:55:00|10778.3|10776.3|10778|10776|10779.5|10777.5|10777.6|10775.6|553
1665050400000|2022-10-06 10:00:00|10777.6|10775.6|10774|10772|10778.7|10776.7|10773.3|10771.3|947
1665050700000|2022-10-06 10:05:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|422
1665051000000|2022-10-06 10:10:00|10774.4|10772.4|10774.8|10772.8|10776.4|10774.4|10774|10772|614
1665051300000|2022-10-06 10:15:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|503
1665051600000|2022-10-06 10:20:00|10774.4|10772.4|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|546
1665051900000|2022-10-06 10:25:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|892
1665052200000|2022-10-06 10:30:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|767
1665052500000|2022-10-06 10:35:00|10772.1|10770.1|10773.3|10771.3|10774|10772|10771.7|10769.7|666
1665052800000|2022-10-06 10:40:00|10772.9|10770.9|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|598
1665053100000|2022-10-06 10:45:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|3321
1665053400000|2022-10-06 10:50:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|701
1665053700000|2022-10-06 10:55:00|10773.3|10771.3|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|786
1665054000000|2022-10-06 11:00:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|727
1665054300000|2022-10-06 11:05:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|937
1665054600000|2022-10-06 11:10:00|10774|10772|10770.9|10768.9|10774.8|10772.8|10770.9|10768.9|728
1665054900000|2022-10-06 11:15:00|10771.7|10769.7|10767.8|10765.8|10772.5|10770.5|10767|10765|1549
1665055200000|2022-10-06 11:20:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|415
1665055500000|2022-10-06 11:25:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1021
1665055800000|2022-10-06 11:30:00|10769|10767|10776.8|10774.8|10777.2|10775.2|10767.8|10765.8|1892
1665056100000|2022-10-06 11:35:00|10777.2|10775.2|10774.8|10772.8|10778|10776|10774|10772|842
1665056400000|2022-10-06 11:40:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10773.3|10771.3|1639
1665056700000|2022-10-06 11:45:00|10775.6|10773.6|10772.5|10770.5|10775.6|10773.6|10771.7|10769.7|1258
1665057000000|2022-10-06 11:50:00|10773.3|10771.3|10774|10772|10775.2|10773.2|10773.3|10771.3|1676
1665057300000|2022-10-06 11:55:00|10774.4|10772.4|10775.6|10773.6|10777.2|10775.2|10774|10772|738
1665057600000|2022-10-06 12:00:00|10776.4|10774.4|10778.7|10776.7|10780.3|10778.3|10776.4|10774.4|1131
1665057900000|2022-10-06 12:05:00|10779.1|10777.1|10781.1|10779.1|10781.1|10779.1|10778|10776|1900
1665058200000|2022-10-06 12:10:00|10780.7|10778.7|10774.8|10772.8|10781.9|10779.9|10774|10772|1334
1665058500000|2022-10-06 12:15:00|10775.6|10773.6|10778|10776|10778.7|10776.7|10774|10772|1680
1665058800000|2022-10-06 12:20:00|10777.2|10775.2|10779.5|10777.5|10782.6|10780.6|10774.8|10772.8|3453
1665059100000|2022-10-06 12:25:00|10778.7|10776.7|10776|10774|10779.5|10777.5|10774.8|10772.8|1748
1665059400000|2022-10-06 12:30:00|10775.6|10773.6|10782.6|10780.6|10789.7|10787.7|10775.6|10773.6|6343
1665059700000|2022-10-06 12:35:00|10782.3|10780.3|10780.3|10778.3|10785|10783|10779.5|10777.5|3470
1665060000000|2022-10-06 12:40:00|10781.1|10779.1|10780.3|10778.3|10786.5|10784.5|10780.3|10778.3|3310
1665060300000|2022-10-06 12:45:00|10779.5|10777.5|10778|10776|10782.6|10780.6|10777.2|10775.2|3740
1665060600000|2022-10-06 12:50:00|10777.2|10775.2|10779.5|10777.5|10781.1|10779.1|10776.4|10774.4|3811
1665060900000|2022-10-06 12:55:00|10778.7|10776.7|10777.6|10775.6|10780.3|10778.3|10774.4|10772.4|2374
1665061200000|2022-10-06 13:00:00|10777.2|10775.2|10769.4|10767.4|10778|10776|10768.6|10766.6|4887
1665061500000|2022-10-06 13:05:00|10769.8|10767.8|10773.3|10771.3|10773.3|10771.3|10766.2|10764.2|5632
1665061800000|2022-10-06 13:10:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10769.4|10767.4|4256
1665062100000|2022-10-06 13:15:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10770.9|10768.9|3060
1665062400000|2022-10-06 13:20:00|10773.3|10771.3|10768.6|10766.6|10774|10772|10766.2|10764.2|3346
1665062700000|2022-10-06 13:25:00|10769.4|10767.4|10765.5|10763.5|10770.9|10768.9|10765.5|10763.5|2674
1665063000000|2022-10-06 13:30:00|10766.2|10764.2|10764.7|10762.7|10770.1|10768.1|10764.7|10762.7|4524
1665063300000|2022-10-06 13:35:00|10763.9|10761.9|10772.1|10770.1|10772.1|10770.1|10763.9|10761.9|5194
1665063600000|2022-10-06 13:40:00|10771.7|10769.7|10767.8|10765.8|10773.3|10771.3|10767.8|10765.8|3614
1665063900000|2022-10-06 13:45:00|10768.6|10766.6|10757.6|10755.6|10768.6|10766.6|10756.9|10754.9|6194
1665064200000|2022-10-06 13:50:00|10757.3|10755.3|10754.5|10752.5|10758|10756|10753.7|10751.7|5425
1665064500000|2022-10-06 13:55:00|10755.3|10753.3|10759.2|10757.2|10759.2|10757.2|10754.5|10752.5|4536
1665064800000|2022-10-06 14:00:00|10758.4|10756.4|10752.2|10750.2|10759.2|10757.2|10749.8|10747.8|4300
1665065100000|2022-10-06 14:05:00|10752.6|10750.6|10745.9|10743.9|10753|10751|10745.9|10743.9|5354
1665065400000|2022-10-06 14:10:00|10745.5|10743.5|10746.7|10744.7|10751.4|10749.4|10743.6|10741.6|4445
1665065700000|2022-10-06 14:15:00|10747.5|10745.5|10749|10747|10750.6|10748.6|10745.1|10743.1|3665
1665066000000|2022-10-06 14:20:00|10749.4|10747.4|10750.2|10748.2|10751.4|10749.4|10748.3|10746.3|4631
1665066300000|2022-10-06 14:25:00|10750.6|10748.6|10744.4|10742.4|10751.4|10749.4|10743.6|10741.6|3029
1665066600000|2022-10-06 14:30:00|10743.6|10741.6|10740.5|10738.5|10745.9|10743.9|10740.5|10738.5|2763
1665066900000|2022-10-06 14:35:00|10740.8|10738.8|10742.8|10740.8|10744.4|10742.4|10740.5|10738.5|3178
1665067200000|2022-10-06 14:40:00|10742|10740|10742.8|10740.8|10744.4|10742.4|10741.2|10739.2|2772
1665067500000|2022-10-06 14:45:00|10742|10740|10747.5|10745.5|10747.5|10745.5|10740.8|10738.8|4448
1665067800000|2022-10-06 14:50:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10745.9|10743.9|2098
1665068100000|2022-10-06 14:55:00|10747.5|10745.5|10751.4|10749.4|10751.4|10749.4|10746.7|10744.7|3916
1665068400000|2022-10-06 15:00:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10748.3|10746.3|2233
1665068700000|2022-10-06 15:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10749.8|10747.8|2436
1665069000000|2022-10-06 15:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|3885
1665069300000|2022-10-06 15:15:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|1553
1665069600000|2022-10-06 15:20:00|10754.5|10752.5|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|1275
1665069900000|2022-10-06 15:25:00|10756.5|10754.5|10759.2|10757.2|10760|10758|10755.3|10753.3|3605
1665070200000|2022-10-06 15:30:00|10758.8|10756.8|10757.6|10755.6|10759.2|10757.2|10755.3|10753.3|2102
1665070500000|2022-10-06 15:35:00|10757.3|10755.3|10749.8|10747.8|10757.6|10755.6|10749|10747|3751
1665070800000|2022-10-06 15:40:00|10749|10747|10749.8|10747.8|10752.2|10750.2|10749|10747|4338
1665071100000|2022-10-06 15:45:00|10749.4|10747.4|10748.3|10746.3|10751.4|10749.4|10748.3|10746.3|2538
1665071400000|2022-10-06 15:50:00|10749|10747|10746.7|10744.7|10749|10747|10746.7|10744.7|1255
1665071700000|2022-10-06 15:55:00|10747.5|10745.5|10749.8|10747.8|10751.4|10749.4|10746.7|10744.7|4281
1665072000000|2022-10-06 16:00:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|3254
1665072300000|2022-10-06 16:05:00|10751|10749|10749.4|10747.4|10751.4|10749.4|10749|10747|1459
1665072600000|2022-10-06 16:10:00|10749.8|10747.8|10746.7|10744.7|10749.8|10747.8|10745.9|10743.9|1062
1665072900000|2022-10-06 16:15:00|10745.9|10743.9|10749.8|10747.8|10750.6|10748.6|10745.9|10743.9|2205
1665073200000|2022-10-06 16:20:00|10749.4|10747.4|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|1543
1665073500000|2022-10-06 16:25:00|10750.6|10748.6|10750.6|10748.6|10753|10751|10748.3|10746.3|1385
1665073800000|2022-10-06 16:30:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10750.6|10748.6|1624
1665074100000|2022-10-06 16:35:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|997
1665074400000|2022-10-06 16:40:00|10753|10751|10751.4|10749.4|10753|10751|10750.6|10748.6|910
1665074700000|2022-10-06 16:45:00|10751|10749|10748.3|10746.3|10751.4|10749.4|10748.3|10746.3|2466
1665075000000|2022-10-06 16:50:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|1161
1665075300000|2022-10-06 16:55:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|1001
1665075600000|2022-10-06 17:00:00|10749|10747|10749|10747|10749.8|10747.8|10747.5|10745.5|1360
1665075900000|2022-10-06 17:05:00|10748.3|10746.3|10749|10747|10749|10747|10747.5|10745.5|702
1665076200000|2022-10-06 17:10:00|10748.7|10746.7|10752.2|10750.2|10753|10751|10748.3|10746.3|2013
1665076500000|2022-10-06 17:15:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10753|10751|1985
1665076800000|2022-10-06 17:20:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|1537
1665077100000|2022-10-06 17:25:00|10755.3|10753.3|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|1178
1665077400000|2022-10-06 17:30:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|839
1665077700000|2022-10-06 17:35:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|1432
1665078000000|2022-10-06 17:40:00|10753|10751|10753|10751|10754.1|10752.1|10753|10751|1112
1665078300000|2022-10-06 17:45:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1643
1665078600000|2022-10-06 17:50:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|649
1665078900000|2022-10-06 17:55:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10748.3|10746.3|1468
1665079200000|2022-10-06 18:00:00|10748.3|10746.3|10746.7|10744.7|10749.4|10747.4|10746.7|10744.7|1968
1665079500000|2022-10-06 18:05:00|10747.1|10745.1|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|1153
1665079800000|2022-10-06 18:10:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10746.7|10744.7|1547
1665080100000|2022-10-06 18:15:00|10750.6|10748.6|10745.9|10743.9|10751.4|10749.4|10744.8|10742.8|3856
1665080400000|2022-10-06 18:20:00|10745.1|10743.1|10748.3|10746.3|10749|10747|10745.1|10743.1|2896
1665080700000|2022-10-06 18:25:00|10749|10747|10749|10747|10750.6|10748.6|10749|10747|2765
1665081000000|2022-10-06 18:30:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10747.5|10745.5|1075
1665081300000|2022-10-06 18:35:00|10749.4|10747.4|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|1592
1665081600000|2022-10-06 18:40:00|10748.7|10746.7|10746.7|10744.7|10749.8|10747.8|10746.7|10744.7|1187
1665081900000|2022-10-06 18:45:00|10747.5|10745.5|10745.9|10743.9|10748.3|10746.3|10744.4|10742.4|2550
1665082200000|2022-10-06 18:50:00|10745.1|10743.1|10743.6|10741.6|10745.9|10743.9|10743.6|10741.6|1789
1665082500000|2022-10-06 18:55:00|10742.8|10740.8|10739.7|10737.7|10744.4|10742.4|10738.9|10736.9|4714
1665082800000|2022-10-06 19:00:00|10740.5|10738.5|10743.6|10741.6|10745.1|10743.1|10738.9|10736.9|5571
1665083100000|2022-10-06 19:05:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|3304
1665083400000|2022-10-06 19:10:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742|10740|1596
1665083700000|2022-10-06 19:15:00|10744.4|10742.4|10742.4|10740.4|10744.4|10742.4|10741.2|10739.2|2500
1665084000000|2022-10-06 19:20:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742|10740|1899
1665084300000|2022-10-06 19:25:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|2242
1665084600000|2022-10-06 19:30:00|10744.4|10742.4|10744.4|10742.4|10744.8|10742.8|10743.6|10741.6|621
1665084900000|2022-10-06 19:35:00|10745.1|10743.1|10741.2|10739.2|10745.1|10743.1|10741.2|10739.2|1593
1665085200000|2022-10-06 19:40:00|10740.5|10738.5|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|3174
1665085500000|2022-10-06 19:45:00|10742|10740|10742|10740|10744.4|10742.4|10742|10740|3222
1665085800000|2022-10-06 19:50:00|10741.2|10739.2|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|2830
1665086100000|2022-10-06 19:55:00|10742|10740|10739.7|10737.7|10742|10740|10739.7|10737.7|3012
1665086400000|2022-10-06 20:00:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|2848
1665086700000|2022-10-06 20:05:00|10742|10740|10740.5|10738.5|10742.8|10740.8|10739.7|10737.7|1662
1665087000000|2022-10-06 20:10:00|10741.2|10739.2|10738.1|10736.1|10741.2|10739.2|10737.3|10735.3|2595
1665087300000|2022-10-06 20:15:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2274
1665087600000|2022-10-06 20:20:00|10736.9|10734.9|10735|10733|10737.3|10735.3|10734.2|10732.2|2219
1665087900000|2022-10-06 20:25:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|1626
1665088200000|2022-10-06 20:30:00|10735|10733|10732.6|10730.6|10735.8|10733.8|10732.6|10730.6|2055
1665088500000|2022-10-06 20:35:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1125
1665088800000|2022-10-06 20:40:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|685
1665089100000|2022-10-06 20:45:00|10735|10733|10738.1|10736.1|10738.1|10736.1|10735|10733|2176
1665089400000|2022-10-06 20:50:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1336
1665089700000|2022-10-06 20:55:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10734.2|10732.2|1984
1665093600000|2022-10-06 22:00:00|10735.4|10733.4|10733.4|10731.4|10735.4|10733.4|10732.6|10730.6|881
1665093900000|2022-10-06 22:05:00|10733.8|10731.8|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|141
1665094200000|2022-10-06 22:10:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|121
1665094500000|2022-10-06 22:15:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|119
1665094800000|2022-10-06 22:20:00|10735|10733|10735|10733|10735|10733|10735|10733|194
1665095100000|2022-10-06 22:25:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|225
1665095400000|2022-10-06 22:30:00|10734.6|10732.6|10736.5|10734.5|10736.5|10734.5|10734.6|10732.6|679
1665095700000|2022-10-06 22:35:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|31
1665096000000|2022-10-06 22:40:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10736.2|10734.2|48
1665096300000|2022-10-06 22:45:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|408
1665096600000|2022-10-06 22:50:00|10736.9|10734.9|10736.9|10734.9|10737.3|10735.3|10736.5|10734.5|148
1665096900000|2022-10-06 22:55:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|35
1665097200000|2022-10-06 23:00:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|136
1665097500000|2022-10-06 23:05:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|49
1665097800000|2022-10-06 23:10:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|39
1665098100000|2022-10-06 23:15:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|127
1665098400000|2022-10-06 23:20:00|||||||||16
1665098700000|2022-10-06 23:25:00|||||||||2
1665099000000|2022-10-06 23:30:00|10736.9|10734.9|10735.8|10733.8|10737.3|10735.3|10735|10733|143
1665099300000|2022-10-06 23:35:00|10736.5|10734.5|10736.9|10734.9|10736.9|10734.9|10736.5|10734.5|810
1665099600000|2022-10-06 23:40:00|10737.3|10735.3|10737.7|10735.7|10737.7|10735.7|10735.8|10733.8|1045
1665099900000|2022-10-06 23:45:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1029
1665100200000|2022-10-06 23:50:00|10736.9|10734.9|10735|10733|10736.9|10734.9|10735|10733|285
1665100500000|2022-10-06 23:55:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|163
1665100800000|2022-10-07 00:00:00|10736.2|10734.2|10736.2|10734.2|10737.3|10735.3|10735.8|10733.8|230
1665101100000|2022-10-07 00:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|79
1665101400000|2022-10-07 00:10:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735|10733|144
1665101700000|2022-10-07 00:15:00|10736.2|10734.2|10737.7|10735.7|10738.1|10736.1|10735.8|10733.8|598
1665102000000|2022-10-07 00:20:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|175
1665102300000|2022-10-07 00:25:00|10736.5|10734.5|10735.8|10733.8|10736.9|10734.9|10735.8|10733.8|659
1665102600000|2022-10-07 00:30:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|152
1665102900000|2022-10-07 00:35:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|337
1665103200000|2022-10-07 00:40:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|364
1665103500000|2022-10-07 00:45:00|10734.6|10732.6|10734.2|10732.2|10735|10733|10734.2|10732.2|220
1665103800000|2022-10-07 00:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|413
1665104100000|2022-10-07 00:55:00|10735.4|10733.4|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|142
1665104400000|2022-10-07 01:00:00|10733.8|10731.8|10734.2|10732.2|10735|10733|10733.4|10731.4|214
1665104700000|2022-10-07 01:05:00|10733.8|10731.8|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|248
1665105000000|2022-10-07 01:10:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|193
1665105300000|2022-10-07 01:15:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|251
1665105600000|2022-10-07 01:20:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|400
1665105900000|2022-10-07 01:25:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|944
1665106200000|2022-10-07 01:30:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|189
1665106500000|2022-10-07 01:35:00|10733|10731|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|324
1665106800000|2022-10-07 01:40:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|564
1665107100000|2022-10-07 01:45:00|10734.6|10732.6|10735|10733|10735|10733|10734.2|10732.2|277
1665107400000|2022-10-07 01:50:00|10734.6|10732.6|10735|10733|10735|10733|10734.2|10732.2|44
1665107700000|2022-10-07 01:55:00|10734.6|10732.6|10735|10733|10735|10733|10734.6|10732.6|8
1665108000000|2022-10-07 02:00:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|145
1665108300000|2022-10-07 02:05:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|426
1665108600000|2022-10-07 02:10:00|10735|10733|10734.2|10732.2|10735|10733|10731.9|10729.9|1627
1665108900000|2022-10-07 02:15:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10733.4|10731.4|274
1665109200000|2022-10-07 02:20:00|10733.4|10731.4|10735|10733|10735.8|10733.8|10733.4|10731.4|4104
1665109500000|2022-10-07 02:25:00|10735.8|10733.8|10735|10733|10736.9|10734.9|10735|10733|467
1665109800000|2022-10-07 02:30:00|10735.8|10733.8|10733.4|10731.4|10735.8|10733.8|10732.6|10730.6|1849
1665110100000|2022-10-07 02:35:00|10733.8|10731.8|10735.4|10733.4|10735.8|10733.8|10733.4|10731.4|635
1665110400000|2022-10-07 02:40:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|3927
1665110700000|2022-10-07 02:45:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|250
1665111000000|2022-10-07 02:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|18
1665111300000|2022-10-07 02:55:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|80
1665111600000|2022-10-07 03:00:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|130
1665111900000|2022-10-07 03:05:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|672
1665112200000|2022-10-07 03:10:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|479
1665112500000|2022-10-07 03:15:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|121
1665112800000|2022-10-07 03:20:00|10735.4|10733.4|10735|10733|10735.8|10733.8|10734.2|10732.2|177
1665113100000|2022-10-07 03:25:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|158
1665113400000|2022-10-07 03:30:00|10735|10733|10735.4|10733.4|10735.8|10733.8|10734.2|10732.2|212
1665113700000|2022-10-07 03:35:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|72
1665114000000|2022-10-07 03:40:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|250
1665114300000|2022-10-07 03:45:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|60
1665114600000|2022-10-07 03:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|188
1665114900000|2022-10-07 03:55:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|109
1665115200000|2022-10-07 04:00:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|22
1665115500000|2022-10-07 04:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|244
1665115800000|2022-10-07 04:10:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|188
1665116100000|2022-10-07 04:15:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735.4|10733.4|156
1665116400000|2022-10-07 04:20:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|76
1665116700000|2022-10-07 04:25:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|168
1665117000000|2022-10-07 04:30:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|306
1665117300000|2022-10-07 04:35:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|131
1665117600000|2022-10-07 04:40:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|121
1665117900000|2022-10-07 04:45:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|227
1665118500000|2022-10-07 04:55:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|459
1665118800000|2022-10-07 05:00:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|325
1665119100000|2022-10-07 05:05:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10735|10733|535
1665119400000|2022-10-07 05:10:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|628
1665119700000|2022-10-07 05:15:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|775
1665120000000|2022-10-07 05:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|343
1665120300000|2022-10-07 05:25:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|618
1665120600000|2022-10-07 05:30:00|10735.4|10733.4|10735|10733|10735.8|10733.8|10734.2|10732.2|609
1665120900000|2022-10-07 05:35:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|499
1665121200000|2022-10-07 05:40:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|329
1665121500000|2022-10-07 05:45:00|10733.4|10731.4|10733|10731|10735.8|10733.8|10732.6|10730.6|2081
1665121800000|2022-10-07 05:50:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|495
1665122100000|2022-10-07 05:55:00|10734.6|10732.6|10733.4|10731.4|10734.6|10732.6|10733.4|10731.4|1293
1665122400000|2022-10-07 06:00:00|10732.6|10730.6|10729.5|10727.5|10732.6|10730.6|10728.7|10726.7|476
1665122700000|2022-10-07 06:05:00|10728.7|10726.7|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|915
1665123000000|2022-10-07 06:10:00|10726.4|10724.4|10723.3|10721.3|10727.2|10725.2|10723.3|10721.3|1298
1665123300000|2022-10-07 06:15:00|10723.7|10721.7|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|2061
1665123600000|2022-10-07 06:20:00|10726.4|10724.4|10721.7|10719.7|10726.4|10724.4|10721.7|10719.7|729
1665123900000|2022-10-07 06:25:00|10722.5|10720.5|10715.5|10713.5|10722.5|10720.5|10713.9|10711.9|4454
1665124200000|2022-10-07 06:30:00|10716.2|10714.2|10719.4|10717.4|10720.9|10718.9|10716.2|10714.2|1225
1665124500000|2022-10-07 06:35:00|10719.8|10717.8|10715.5|10713.5|10720.9|10718.9|10715.1|10713.1|1676
1665124800000|2022-10-07 06:40:00|10716.2|10714.2|10718.6|10716.6|10719.4|10717.4|10715.1|10713.1|1764
1665125100000|2022-10-07 06:45:00|10719.4|10717.4|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|1162
1665125400000|2022-10-07 06:50:00|10717|10715|10718.6|10716.6|10720.1|10718.1|10716.2|10714.2|6594
1665125700000|2022-10-07 06:55:00|10719|10717|10722.5|10720.5|10722.5|10720.5|10719|10717|1255
1665126000000|2022-10-07 07:00:00|10721.7|10719.7|10722.5|10720.5|10723.3|10721.3|10720.9|10718.9|1265
1665126300000|2022-10-07 07:05:00|10723.3|10721.3|10724|10722|10725.6|10723.6|10722.5|10720.5|893
1665126600000|2022-10-07 07:10:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|1343
1665126900000|2022-10-07 07:15:00|10725.6|10723.6|10728|10726|10729.5|10727.5|10724|10722|1805
1665127200000|2022-10-07 07:20:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10725.6|10723.6|1352
1665127500000|2022-10-07 07:25:00|10730.3|10728.3|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|1873
1665127800000|2022-10-07 07:30:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10726.4|10724.4|758
1665128100000|2022-10-07 07:35:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728|10726|2124
1665128400000|2022-10-07 07:40:00|10729.9|10727.9|10724.8|10722.8|10730.3|10728.3|10724.8|10722.8|1261
1665128700000|2022-10-07 07:45:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10721.7|10719.7|1625
1665129000000|2022-10-07 07:50:00|10724.8|10722.8|10724.8|10722.8|10726|10724|10724|10722|2048
1665129300000|2022-10-07 07:55:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|750
1665129600000|2022-10-07 08:00:00|10724.8|10722.8|10721.7|10719.7|10724.8|10722.8|10720.9|10718.9|984
1665129900000|2022-10-07 08:05:00|10722.1|10720.1|10722.5|10720.5|10724.8|10722.8|10722.1|10720.1|744
1665130200000|2022-10-07 08:10:00|10723.3|10721.3|10724|10722|10725.6|10723.6|10723.3|10721.3|1236
1665130500000|2022-10-07 08:15:00|10723.3|10721.3|10725.6|10723.6|10726.4|10724.4|10722.5|10720.5|1131
1665130800000|2022-10-07 08:20:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10724.8|10722.8|648
1665131100000|2022-10-07 08:25:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|671
1665131400000|2022-10-07 08:30:00|10726.4|10724.4|10728|10726|10728.7|10726.7|10726.4|10724.4|922
1665131700000|2022-10-07 08:35:00|10728.7|10726.7|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|661
1665132000000|2022-10-07 08:40:00|10727.6|10725.6|10726|10724|10728.3|10726.3|10726|10724|629
1665132300000|2022-10-07 08:45:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|1010
1665132600000|2022-10-07 08:50:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|336
1665132900000|2022-10-07 08:55:00|10728|10726|10728|10726|10729.5|10727.5|10727.2|10725.2|619
1665133200000|2022-10-07 09:00:00|10728.3|10726.3|10729.5|10727.5|10730.3|10728.3|10727.2|10725.2|1055
1665133500000|2022-10-07 09:05:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|646
1665133800000|2022-10-07 09:10:00|10729.9|10727.9|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|446
1665134100000|2022-10-07 09:15:00|10730.7|10728.7|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|320
1665134400000|2022-10-07 09:20:00|10731.5|10729.5|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|602
1665134700000|2022-10-07 09:25:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728|10726|532
1665135000000|2022-10-07 09:30:00|10729.1|10727.1|10728|10726|10729.5|10727.5|10728|10726|728
1665135300000|2022-10-07 09:35:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728|10726|844
1665135600000|2022-10-07 09:40:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.5|10729.5|1568
1665135900000|2022-10-07 09:45:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|408
1665136200000|2022-10-07 09:50:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|548
1665136500000|2022-10-07 09:55:00|10729.5|10727.5|10728|10726|10730.3|10728.3|10727.2|10725.2|1476
1665136800000|2022-10-07 10:00:00|10727.2|10725.2|10725.6|10723.6|10728|10726|10725.6|10723.6|1151
1665137100000|2022-10-07 10:05:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|1347
1665137400000|2022-10-07 10:10:00|10727.2|10725.2|10724.8|10722.8|10727.2|10725.2|10724|10722|570
1665137700000|2022-10-07 10:15:00|10725.2|10723.2|10723.3|10721.3|10725.6|10723.6|10722.5|10720.5|741
1665138000000|2022-10-07 10:20:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|829
1665138300000|2022-10-07 10:25:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|660
1665138600000|2022-10-07 10:30:00|10721.7|10719.7|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|306
1665138900000|2022-10-07 10:35:00|10721.3|10719.3|10723.3|10721.3|10723.3|10721.3|10721.3|10719.3|352
1665139200000|2022-10-07 10:40:00|10722.9|10720.9|10725.6|10723.6|10725.6|10723.6|10721.7|10719.7|371
1665139500000|2022-10-07 10:45:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|641
1665139800000|2022-10-07 10:50:00|10725.6|10723.6|10722.5|10720.5|10726.4|10724.4|10722.5|10720.5|1675
1665140100000|2022-10-07 10:55:00|10722.9|10720.9|10720.9|10718.9|10722.9|10720.9|10720.9|10718.9|881
1665140400000|2022-10-07 11:00:00|10721.3|10719.3|10722.5|10720.5|10723.3|10721.3|10720.1|10718.1|642
1665140700000|2022-10-07 11:05:00|10721.7|10719.7|10724.8|10722.8|10725.6|10723.6|10721.7|10719.7|743
1665141000000|2022-10-07 11:10:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724|10722|637
1665141300000|2022-10-07 11:15:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1066
1665141600000|2022-10-07 11:20:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10722.5|10720.5|997
1665141900000|2022-10-07 11:25:00|10723.7|10721.7|10720.9|10718.9|10723.7|10721.7|10720.9|10718.9|1190
1665142200000|2022-10-07 11:30:00|10721.3|10719.3|10724|10722|10724.8|10722.8|10720.1|10718.1|1672
1665142500000|2022-10-07 11:35:00|10724.8|10722.8|10721.7|10719.7|10724.8|10722.8|10719.4|10717.4|1480
1665142800000|2022-10-07 11:40:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1801
1665143100000|2022-10-07 11:45:00|10720.1|10718.1|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|1256
1665143400000|2022-10-07 11:50:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1085
1665143700000|2022-10-07 11:55:00|10720.9|10718.9|10725.6|10723.6|10726.4|10724.4|10720.9|10718.9|2659
1665144000000|2022-10-07 12:00:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1726
1665144300000|2022-10-07 12:05:00|10724.8|10722.8|10727.2|10725.2|10727.6|10725.6|10724.8|10722.8|1693
1665144600000|2022-10-07 12:10:00|10726.4|10724.4|10724.8|10722.8|10728|10726|10724|10722|1996
1665144900000|2022-10-07 12:15:00|10724.4|10722.4|10726.4|10724.4|10727.2|10725.2|10724.4|10722.4|2010
1665145200000|2022-10-07 12:20:00|10726.8|10724.8|10724.8|10722.8|10727.2|10725.2|10722.5|10720.5|3542
1665145500000|2022-10-07 12:25:00|10724|10722|10726|10724|10729.9|10727.9|10724|10722|5075
1665145800000|2022-10-07 12:30:00|10704.9|10702.9|10711.5|10709.5|10711.5|10709.5|10689.7|10687.7|10112
1665146100000|2022-10-07 12:35:00|10712.3|10710.3|10709.2|10707.2|10717|10715|10701.4|10699.4|8393
1665146400000|2022-10-07 12:40:00|10708.4|10706.4|10708.4|10706.4|10712.3|10710.3|10704.9|10702.9|9187
1665146700000|2022-10-07 12:45:00|10709.2|10707.2|10700.6|10698.6|10709.2|10707.2|10699|10697|13257
1665147000000|2022-10-07 12:50:00|10699.8|10697.8|10701.4|10699.4|10704.5|10702.5|10698.3|10696.3|5332
1665147300000|2022-10-07 12:55:00|10701.8|10699.8|10707.6|10705.6|10709.2|10707.2|10701.4|10699.4|3794
1665147600000|2022-10-07 13:00:00|10708.4|10706.4|10707.6|10705.6|10710.8|10708.8|10706.9|10704.9|3838
1665147900000|2022-10-07 13:05:00|10707.3|10705.3|10704.5|10702.5|10707.3|10705.3|10699.8|10697.8|5015
1665148200000|2022-10-07 13:10:00|10705.3|10703.3|10713.1|10711.1|10713.9|10711.9|10704.5|10702.5|4504
1665148500000|2022-10-07 13:15:00|10713.9|10711.9|10713.9|10711.9|10717.8|10715.8|10713.1|10711.1|3997
1665148800000|2022-10-07 13:20:00|10713.1|10711.1|10710|10708|10713.5|10711.5|10708.4|10706.4|2475
1665149100000|2022-10-07 13:25:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10706.9|10704.9|5171
1665149400000|2022-10-07 13:30:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10707.6|10705.6|4315
1665149700000|2022-10-07 13:35:00|10709.2|10707.2|10713.1|10711.1|10713.1|10711.1|10709.2|10707.2|2101
1665150000000|2022-10-07 13:40:00|10712.3|10710.3|10708.4|10706.4|10713.1|10711.1|10707.6|10705.6|1852
1665150300000|2022-10-07 13:45:00|10709.2|10707.2|10709.2|10707.2|10710.8|10708.8|10706.9|10704.9|3846
1665150600000|2022-10-07 13:50:00|10708.8|10706.8|10707.6|10705.6|10710.8|10708.8|10706.9|10704.9|3540
1665150900000|2022-10-07 13:55:00|10708.4|10706.4|10710|10708|10711.5|10709.5|10707.6|10705.6|2499
1665151200000|2022-10-07 14:00:00|10709.2|10707.2|10706.1|10704.1|10710|10708|10705.3|10703.3|2837
1665151500000|2022-10-07 14:05:00|10706.5|10704.5|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|2756
1665151800000|2022-10-07 14:10:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10702.2|10700.2|2462
1665152100000|2022-10-07 14:15:00|10703.7|10701.7|10708.4|10706.4|10708.4|10706.4|10703|10701|3494
1665152400000|2022-10-07 14:20:00|10709.2|10707.2|10709.2|10707.2|10710.8|10708.8|10707.6|10705.6|1938
1665152700000|2022-10-07 14:25:00|10710|10708|10707.6|10705.6|10710|10708|10706.1|10704.1|1702
1665153000000|2022-10-07 14:30:00|10708.4|10706.4|10706.9|10704.9|10709.2|10707.2|10706.1|10704.1|1948
1665153300000|2022-10-07 14:35:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|2272
1665153600000|2022-10-07 14:40:00|10707.3|10705.3|10709.2|10707.2|10710|10708|10706.1|10704.1|3025
1665153900000|2022-10-07 14:45:00|10710|10708|10713.9|10711.9|10714.7|10712.7|10709.2|10707.2|2906
1665154200000|2022-10-07 14:50:00|10713.1|10711.1|10716.2|10714.2|10717.8|10715.8|10713.1|10711.1|3794
1665154500000|2022-10-07 14:55:00|10715.5|10713.5|10714.7|10712.7|10717|10715|10714.7|10712.7|2213
1665154800000|2022-10-07 15:00:00|10715.5|10713.5|10718.6|10716.6|10718.6|10716.6|10715.5|10713.5|2385
1665155100000|2022-10-07 15:05:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10716.2|10714.2|1984
1665155400000|2022-10-07 15:10:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10714.7|10712.7|2210
1665155700000|2022-10-07 15:15:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10712.3|10710.3|2133
1665156000000|2022-10-07 15:20:00|10714.7|10712.7|10717|10715|10717|10715|10713.9|10711.9|1071
1665156300000|2022-10-07 15:25:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10713.1|10711.1|1599
1665156600000|2022-10-07 15:30:00|10715.8|10713.8|10717|10715|10717|10715|10715.1|10713.1|1541
1665156900000|2022-10-07 15:35:00|10716.6|10714.6|10719.4|10717.4|10719.4|10717.4|10716.2|10714.2|1161
1665157200000|2022-10-07 15:40:00|10718.6|10716.6|10721.7|10719.7|10722.5|10720.5|10718.6|10716.6|4529
1665157500000|2022-10-07 15:45:00|10720.9|10718.9|10718.6|10716.6|10720.9|10718.9|10717.8|10715.8|2364
1665157800000|2022-10-07 15:50:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10715.1|10713.1|2412
1665158100000|2022-10-07 15:55:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|1489
1665158400000|2022-10-07 16:00:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|2240
1665158700000|2022-10-07 16:05:00|10717.4|10715.4|10721.7|10719.7|10722.1|10720.1|10717|10715|3002
1665159000000|2022-10-07 16:10:00|10722.5|10720.5|10717.8|10715.8|10722.5|10720.5|10717|10715|1871
1665159300000|2022-10-07 16:15:00|10718.6|10716.6|10716.2|10714.2|10718.6|10716.6|10715.5|10713.5|10332
1665159600000|2022-10-07 16:20:00|10717|10715|10715.5|10713.5|10717|10715|10713.9|10711.9|3252
1665159900000|2022-10-07 16:25:00|10715.1|10713.1|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|764
1665160200000|2022-10-07 16:30:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|598
1665160500000|2022-10-07 16:35:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|1674
1665160800000|2022-10-07 16:40:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10712.3|10710.3|3871
1665161100000|2022-10-07 16:45:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|504
1665161400000|2022-10-07 16:50:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|480
1665161700000|2022-10-07 16:55:00|10714.3|10712.3|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|756
1665162000000|2022-10-07 17:00:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|449
1665162300000|2022-10-07 17:05:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|4812
1665162600000|2022-10-07 17:10:00|10711.9|10709.9|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|1706
1665162900000|2022-10-07 17:15:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|2920
1665163200000|2022-10-07 17:20:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|1936
1665163500000|2022-10-07 17:25:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|748
1665163800000|2022-10-07 17:30:00|10714.3|10712.3|10714.7|10712.7|10716.2|10714.2|10714.3|10712.3|1242
1665164100000|2022-10-07 17:35:00|10715.1|10713.1|10716.2|10714.2|10717|10715|10714.7|10712.7|1195
1665164400000|2022-10-07 17:40:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|1144
1665164700000|2022-10-07 17:45:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|661
1665165000000|2022-10-07 17:50:00|10715.1|10713.1|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|788
1665165300000|2022-10-07 17:55:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|480
1665165600000|2022-10-07 18:00:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|845
1665165900000|2022-10-07 18:05:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|825
1665166200000|2022-10-07 18:10:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|896
1665166500000|2022-10-07 18:15:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|1144
1665166800000|2022-10-07 18:20:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1039
1665167100000|2022-10-07 18:25:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|1100
1665167400000|2022-10-07 18:30:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|1117
1665167700000|2022-10-07 18:35:00|10710|10708|10710|10708|10710.8|10708.8|10709.2|10707.2|1589
1665168000000|2022-10-07 18:40:00|10709.2|10707.2|10710|10708|10711.5|10709.5|10709.2|10707.2|2016
1665168300000|2022-10-07 18:45:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|853
1665168600000|2022-10-07 18:50:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|687
1665168900000|2022-10-07 18:55:00|10709.2|10707.2|10706.1|10704.1|10709.2|10707.2|10706.1|10704.1|1809
1665169200000|2022-10-07 19:00:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|2048
1665169500000|2022-10-07 19:05:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703|10701|2717
1665169800000|2022-10-07 19:10:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|2750
1665170100000|2022-10-07 19:15:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|656
1665170400000|2022-10-07 19:20:00|10704.5|10702.5|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|1718
1665170700000|2022-10-07 19:25:00|10705.7|10703.7|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|1558
1665171000000|2022-10-07 19:30:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1640
1665171300000|2022-10-07 19:35:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2285
1665171600000|2022-10-07 19:40:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|704
1665171900000|2022-10-07 19:45:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1273
1665172200000|2022-10-07 19:50:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|1524
1665172500000|2022-10-07 19:55:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10702.2|10700.2|3837
1665172800000|2022-10-07 20:00:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|3854
1665173100000|2022-10-07 20:05:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|622
1665173400000|2022-10-07 20:10:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|918
1665173700000|2022-10-07 20:15:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|1280
1665174000000|2022-10-07 20:20:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|1742
1665174300000|2022-10-07 20:25:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|1323
1665174600000|2022-10-07 20:30:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1004
1665174900000|2022-10-07 20:35:00|10699.8|10697.8|10700.2|10698.2|10700.6|10698.6|10699.8|10697.8|757
1665175200000|2022-10-07 20:40:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|572
1665175500000|2022-10-07 20:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|1067
1665175800000|2022-10-07 20:50:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10698.3|10696.3|1535
1665176100000|2022-10-07 20:55:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699|10697|2917
1665352800000|2022-10-09 22:00:00|10703.7|10701.7|10704.5|10702.5|10709.2|10707.2|10703|10701|1781
1665353100000|2022-10-09 22:05:00|10704.9|10702.9|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|303
1665353400000|2022-10-09 22:10:00|10706.1|10704.1|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|491
1665353700000|2022-10-09 22:15:00|10706.9|10704.9|10706.1|10704.1|10708|10706|10706.1|10704.1|137
1665354000000|2022-10-09 22:20:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|28
1665354300000|2022-10-09 22:25:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|199
1665354600000|2022-10-09 22:30:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|97
1665354900000|2022-10-09 22:35:00|10705.7|10703.7|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|106
1665355200000|2022-10-09 22:40:00|10706.5|10704.5|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|94
1665355500000|2022-10-09 22:45:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|77
1665355800000|2022-10-09 22:50:00|10706.5|10704.5|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|93
1665356100000|2022-10-09 22:55:00|10705.7|10703.7|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|72
1665356400000|2022-10-09 23:00:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|125
1665356700000|2022-10-09 23:05:00|10704.1|10702.1|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|58
1665357000000|2022-10-09 23:10:00|10704.5|10702.5|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|88
1665357300000|2022-10-09 23:15:00|10706.5|10704.5|10706.1|10704.1|10706.5|10704.5|10706.1|10704.1|103
1665357600000|2022-10-09 23:20:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|25
1665357900000|2022-10-09 23:25:00|||||||||28
1665358200000|2022-10-09 23:30:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|170
1665358500000|2022-10-09 23:35:00|10704.9|10702.9|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|176
1665358800000|2022-10-09 23:40:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|99
1665359100000|2022-10-09 23:45:00|10704.9|10702.9|10705.3|10703.3|10705.3|10703.3|10704.9|10702.9|58
1665359400000|2022-10-09 23:50:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|197
1665359700000|2022-10-09 23:55:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.1|10702.1|180
1665360000000|2022-10-10 00:00:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|169
1665360300000|2022-10-10 00:05:00|10704.9|10702.9|10705.3|10703.3|10705.7|10703.7|10704.5|10702.5|365
1665360600000|2022-10-10 00:10:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|224
1665360900000|2022-10-10 00:15:00|10704.9|10702.9|10707.6|10705.6|10710|10708|10704.9|10702.9|458
1665361200000|2022-10-10 00:20:00|10706.9|10704.9|10705.3|10703.3|10708.4|10706.4|10705.3|10703.3|435
1665361500000|2022-10-10 00:25:00|10705.7|10703.7|10705.7|10703.7|10706.9|10704.9|10705.3|10703.3|987
1665361800000|2022-10-10 00:30:00|10705.3|10703.3|10704.5|10702.5|10705.7|10703.7|10703.7|10701.7|683
1665362100000|2022-10-10 00:35:00|10704.9|10702.9|10706.1|10704.1|10706.9|10704.9|10704.1|10702.1|369
1665362400000|2022-10-10 00:40:00|10705.3|10703.3|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|472
1665362700000|2022-10-10 00:45:00|10707.3|10705.3|10709.2|10707.2|10709.2|10707.2|10707.3|10705.3|295
1665363000000|2022-10-10 00:50:00|10708.8|10706.8|10708.4|10706.4|10710.8|10708.8|10707.6|10705.6|368
1665363300000|2022-10-10 00:55:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10708.4|10706.4|276
1665363600000|2022-10-10 01:00:00|10709.6|10707.6|10708.4|10706.4|10710|10708|10708.4|10706.4|285
1665363900000|2022-10-10 01:05:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.4|10706.4|99
1665364200000|2022-10-10 01:10:00|10708.8|10706.8|10709.6|10707.6|10710.8|10708.8|10708.4|10706.4|137
1665364500000|2022-10-10 01:15:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|288
1665364800000|2022-10-10 01:20:00|10709.6|10707.6|10709.6|10707.6|10710.8|10708.8|10709.2|10707.2|132
1665365100000|2022-10-10 01:25:00|10709.2|10707.2|10710|10708|10710.4|10708.4|10708.4|10706.4|188
1665365400000|2022-10-10 01:30:00|10709.6|10707.6|10710|10708|10710.8|10708.8|10709.2|10707.2|128
1665365700000|2022-10-10 01:35:00|10710.8|10708.8|10713.1|10711.1|10713.1|10711.1|10710|10708|348
1665366000000|2022-10-10 01:40:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|287
1665366300000|2022-10-10 01:45:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|54
1665366600000|2022-10-10 01:50:00|||||||||6
1665366900000|2022-10-10 01:55:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|17
1665367200000|2022-10-10 02:00:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|176
1665367500000|2022-10-10 02:05:00|10710.4|10708.4|10710|10708|10710.8|10708.8|10710|10708|406
1665367800000|2022-10-10 02:10:00|10709.6|10707.6|10710|10708|10710|10708|10709.6|10707.6|57
1665368100000|2022-10-10 02:15:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|292
1665368400000|2022-10-10 02:20:00|10710.4|10708.4|10710|10708|10710.8|10708.8|10710|10708|44
1665368700000|2022-10-10 02:25:00|10710.8|10708.8|10711.9|10709.9|10712.3|10710.3|10710.8|10708.8|254
1665369000000|2022-10-10 02:30:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|498
1665369300000|2022-10-10 02:35:00|10711.9|10709.9|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|79
1665369600000|2022-10-10 02:40:00|10711.9|10709.9|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|124
1665369900000|2022-10-10 02:45:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10709.2|10707.2|112
1665370200000|2022-10-10 02:50:00|10709.6|10707.6|10710|10708|10710|10708|10709.2|10707.2|75
1665370500000|2022-10-10 02:55:00|10710.8|10708.8|10710.4|10708.4|10710.8|10708.8|10710|10708|88
1665370800000|2022-10-10 03:00:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|66
1665371100000|2022-10-10 03:05:00|10709.6|10707.6|10710|10708|10710|10708|10709.6|10707.6|68
1665371400000|2022-10-10 03:10:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|23
1665371700000|2022-10-10 03:15:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10709.2|10707.2|8
1665372000000|2022-10-10 03:20:00|10708.8|10706.8|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|58
1665372300000|2022-10-10 03:25:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|28
1665372600000|2022-10-10 03:30:00|10708.8|10706.8|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|54
1665372900000|2022-10-10 03:35:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|29
1665373200000|2022-10-10 03:40:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10709.2|10707.2|16
1665373500000|2022-10-10 03:45:00|10708.8|10706.8|10710|10708|10710|10708|10708.8|10706.8|59
1665373800000|2022-10-10 03:50:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|66
1665374100000|2022-10-10 03:55:00|10711.2|10709.2|10710|10708|10711.5|10709.5|10710|10708|159
1665374400000|2022-10-10 04:00:00|||||||||37
1665374700000|2022-10-10 04:05:00|10710.8|10708.8|10710.8|10708.8|10711.2|10709.2|10710.8|10708.8|183
1665375000000|2022-10-10 04:10:00|10711.2|10709.2|10710.8|10708.8|10711.2|10709.2|10710.4|10708.4|24
1665375300000|2022-10-10 04:15:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|70
1665375600000|2022-10-10 04:20:00|10710|10708|10710|10708|10710|10708|10710|10708|63
1665375900000|2022-10-10 04:25:00|10709.2|10707.2|10708.8|10706.8|10709.6|10707.6|10708.4|10706.4|287
1665376200000|2022-10-10 04:30:00|10709.2|10707.2|10708.8|10706.8|10709.2|10707.2|10708.4|10706.4|83
1665376500000|2022-10-10 04:35:00|10709.2|10707.2|10709.6|10707.6|10710|10708|10709.2|10707.2|139
1665376800000|2022-10-10 04:40:00|10710|10708|10710|10708|10710|10708|10709.6|10707.6|32
1665377100000|2022-10-10 04:45:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|171
1665377400000|2022-10-10 04:50:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|25
1665377700000|2022-10-10 04:55:00|10711.2|10709.2|10710.8|10708.8|10711.2|10709.2|10710.8|10708.8|66
1665378000000|2022-10-10 05:00:00|10711.5|10709.5|10711.9|10709.9|10712.3|10710.3|10710.8|10708.8|144
1665378300000|2022-10-10 05:05:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|57
1665378600000|2022-10-10 05:10:00|10710.8|10708.8|10711.9|10709.9|10712.3|10710.3|10710.8|10708.8|131
1665378900000|2022-10-10 05:15:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|21
1665379200000|2022-10-10 05:20:00|10711.2|10709.2|10710.8|10708.8|10711.2|10709.2|10710.8|10708.8|60
1665379500000|2022-10-10 05:25:00|10710.4|10708.4|10712.3|10710.3|10712.3|10710.3|10710.4|10708.4|112
1665379800000|2022-10-10 05:30:00|10711.5|10709.5|10713.9|10711.9|10713.9|10711.9|10711.2|10709.2|194
1665380100000|2022-10-10 05:35:00|10713.5|10711.5|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|490
1665380400000|2022-10-10 05:40:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|138
1665380700000|2022-10-10 05:45:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|331
1665381000000|2022-10-10 05:50:00|10715.1|10713.1|10717|10715|10717.8|10715.8|10714.7|10712.7|713
1665381300000|2022-10-10 05:55:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|202
1665381600000|2022-10-10 06:00:00|10717|10715|10714.7|10712.7|10717.8|10715.8|10713.9|10711.9|665
1665381900000|2022-10-10 06:05:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|723
1665382200000|2022-10-10 06:10:00|10714.3|10712.3|10715.5|10713.5|10716.2|10714.2|10713.5|10711.5|396
1665382500000|2022-10-10 06:15:00|10715.1|10713.1|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|913
1665382800000|2022-10-10 06:20:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|819
1665383100000|2022-10-10 06:25:00|10715.5|10713.5|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|462
1665383400000|2022-10-10 06:30:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|892
1665383700000|2022-10-10 06:35:00|10714.3|10712.3|10716.2|10714.2|10717|10715|10713.9|10711.9|831
1665384000000|2022-10-10 06:40:00|10716.6|10714.6|10715.5|10713.5|10717|10715|10715.5|10713.5|149
1665384300000|2022-10-10 06:45:00|10715.1|10713.1|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|208
1665384600000|2022-10-10 06:50:00|10716.2|10714.2|10710|10708|10716.2|10714.2|10710|10708|720
1665384900000|2022-10-10 06:55:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|329
1665385200000|2022-10-10 07:00:00|10711.5|10709.5|10714.7|10712.7|10714.7|10712.7|10710.8|10708.8|1040
1665385500000|2022-10-10 07:05:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|624
1665385800000|2022-10-10 07:10:00|10714.3|10712.3|10713.9|10711.9|10717|10715|10713.9|10711.9|1211
1665386100000|2022-10-10 07:15:00|10713.1|10711.1|10717.8|10715.8|10717.8|10715.8|10713.1|10711.1|676
1665386400000|2022-10-10 07:20:00|10718.2|10716.2|10718.6|10716.6|10720.9|10718.9|10718.2|10716.2|1590
1665386700000|2022-10-10 07:25:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|385
1665387000000|2022-10-10 07:30:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|293
1665387300000|2022-10-10 07:35:00|10714.7|10712.7|10715.5|10713.5|10717|10715|10714.7|10712.7|453
1665387600000|2022-10-10 07:40:00|10715.8|10713.8|10717.8|10715.8|10717.8|10715.8|10714.7|10712.7|165
1665387900000|2022-10-10 07:45:00|10718.2|10716.2|10720.9|10718.9|10721.7|10719.7|10718.2|10716.2|798
1665388200000|2022-10-10 07:50:00|10720.5|10718.5|10717.8|10715.8|10720.9|10718.9|10717|10715|483
1665388500000|2022-10-10 07:55:00|10717.4|10715.4|10714.7|10712.7|10717.8|10715.8|10713.9|10711.9|481
1665388800000|2022-10-10 08:00:00|10713.9|10711.9|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|366
1665389100000|2022-10-10 08:05:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|466
1665389400000|2022-10-10 08:10:00|10713.5|10711.5|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|1394
1665389700000|2022-10-10 08:15:00|10710.8|10708.8|10708.4|10706.4|10711.5|10709.5|10707.6|10705.6|674
1665390000000|2022-10-10 08:20:00|10709.2|10707.2|10710|10708|10711.5|10709.5|10708.8|10706.8|1277
1665390300000|2022-10-10 08:25:00|10710.8|10708.8|10708.4|10706.4|10710.8|10708.8|10707.6|10705.6|782
1665390600000|2022-10-10 08:30:00|10708.8|10706.8|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|351
1665390900000|2022-10-10 08:35:00|10709.6|10707.6|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|450
1665391200000|2022-10-10 08:40:00|10711.2|10709.2|10710|10708|10711.5|10709.5|10710|10708|301
1665391500000|2022-10-10 08:45:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|209
1665391800000|2022-10-10 08:50:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|161
1665392100000|2022-10-10 08:55:00|10708.4|10706.4|10710.8|10708.8|10711.5|10709.5|10708.4|10706.4|481
1665392400000|2022-10-10 09:00:00|10711.5|10709.5|10714.7|10712.7|10715.5|10713.5|10710.8|10708.8|481
1665392700000|2022-10-10 09:05:00|10713.9|10711.9|10714.7|10712.7|10716.2|10714.2|10713.1|10711.1|539
1665393000000|2022-10-10 09:10:00|10715.5|10713.5|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|269
1665393300000|2022-10-10 09:15:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|265
1665393600000|2022-10-10 09:20:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|723
1665393900000|2022-10-10 09:25:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|194
1665394200000|2022-10-10 09:30:00|10712.7|10710.7|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|205
1665394500000|2022-10-10 09:35:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|123
1665394800000|2022-10-10 09:40:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|296
1665395100000|2022-10-10 09:45:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|748
1665395400000|2022-10-10 09:50:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|389
1665395700000|2022-10-10 09:55:00|10713.5|10711.5|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|391
1665396000000|2022-10-10 10:00:00|||||||||451
1665396300000|2022-10-10 10:05:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|160
1665396600000|2022-10-10 10:10:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|483
1665396900000|2022-10-10 10:15:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|910
1665397200000|2022-10-10 10:20:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|373
1665397500000|2022-10-10 10:25:00|10709.2|10707.2|10706.9|10704.9|10710|10708|10706.9|10704.9|428
1665397800000|2022-10-10 10:30:00|10707.3|10705.3|10703.7|10701.7|10707.6|10705.6|10703.7|10701.7|941
1665398100000|2022-10-10 10:35:00|10704.5|10702.5|10707.6|10705.6|10707.6|10705.6|10703.7|10701.7|1845
1665398400000|2022-10-10 10:40:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1097
1665398700000|2022-10-10 10:45:00|10708|10706|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|327
1665399000000|2022-10-10 10:50:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|774
1665399300000|2022-10-10 10:55:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1205
1665399600000|2022-10-10 11:00:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|456
1665399900000|2022-10-10 11:05:00|10704.9|10702.9|10706.9|10704.9|10706.9|10704.9|10704.9|10702.9|394
1665400200000|2022-10-10 11:10:00|10706.1|10704.1|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|348
1665400500000|2022-10-10 11:15:00|10704.9|10702.9|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|233
1665400800000|2022-10-10 11:20:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|957
1665401100000|2022-10-10 11:25:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|294
1665401400000|2022-10-10 11:30:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|802
1665401700000|2022-10-10 11:35:00|10708.4|10706.4|10707.6|10705.6|10710|10708|10707.6|10705.6|1577
1665402000000|2022-10-10 11:40:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|202
1665402300000|2022-10-10 11:45:00|10706.5|10704.5|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|655
1665402600000|2022-10-10 11:50:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1010
1665402900000|2022-10-10 11:55:00|10703|10701|10705.3|10703.3|10706.1|10704.1|10701.4|10699.4|2008
1665403200000|2022-10-10 12:00:00|10705.7|10703.7|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|837
1665403500000|2022-10-10 12:05:00|10704.1|10702.1|10707.6|10705.6|10708|10706|10704.1|10702.1|1768
1665403800000|2022-10-10 12:10:00|10708.4|10706.4|10704.5|10702.5|10708.4|10706.4|10703.7|10701.7|1391
1665404100000|2022-10-10 12:15:00|10704.1|10702.1|10703.7|10701.7|10706.9|10704.9|10703|10701|919
1665404400000|2022-10-10 12:20:00|10704.5|10702.5|10708.4|10706.4|10708.4|10706.4|10704.5|10702.5|1462
1665404700000|2022-10-10 12:25:00|10707.6|10705.6|10706.1|10704.1|10707.6|10705.6|10705.3|10703.3|773
1665405000000|2022-10-10 12:30:00|10706.5|10704.5|10707.6|10705.6|10707.6|10705.6|10705.3|10703.3|1038
1665405300000|2022-10-10 12:35:00|10708|10706|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|441
1665405600000|2022-10-10 12:40:00|10706.9|10704.9|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|1164
1665405900000|2022-10-10 12:45:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.4|10706.4|1066
1665406200000|2022-10-10 12:50:00|10708.4|10706.4|10709.2|10707.2|10710|10708|10707.6|10705.6|992
1665406500000|2022-10-10 12:55:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|548
1665406800000|2022-10-10 13:00:00|10710|10708|10708.4|10706.4|10710|10708|10707.6|10705.6|1754
1665407100000|2022-10-10 13:05:00|10709.2|10707.2|10711.5|10709.5|10712.3|10710.3|10708.4|10706.4|420
1665407400000|2022-10-10 13:10:00|10711.9|10709.9|10711.5|10709.5|10711.9|10709.9|10710.8|10708.8|607
1665407700000|2022-10-10 13:15:00|10712.3|10710.3|10710|10708|10712.3|10710.3|10710|10708|1594
1665408000000|2022-10-10 13:20:00|10709.2|10707.2|10706.9|10704.9|10710|10708|10706.9|10704.9|592
1665408300000|2022-10-10 13:25:00|10707.3|10705.3|10709.2|10707.2|10709.2|10707.2|10706.1|10704.1|603
1665408600000|2022-10-10 13:30:00|10710|10708|10706.1|10704.1|10710|10708|10706.1|10704.1|725
1665408900000|2022-10-10 13:35:00|10705.3|10703.3|10703|10701|10706.1|10704.1|10700.6|10698.6|1889
1665409200000|2022-10-10 13:40:00|10703.3|10701.3|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|859
1665409500000|2022-10-10 13:45:00|10701.4|10699.4|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|779
1665409800000|2022-10-10 13:50:00|10700.2|10698.2|10699|10697|10700.6|10698.6|10696.7|10694.7|1905
1665410100000|2022-10-10 13:55:00|10698.3|10696.3|10699|10697|10700.6|10698.6|10698.3|10696.3|1599
1665410400000|2022-10-10 14:00:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|895
1665410700000|2022-10-10 14:05:00|10699.8|10697.8|10695.1|10693.1|10699.8|10697.8|10695.1|10693.1|1088
1665411000000|2022-10-10 14:10:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|1063
1665411300000|2022-10-10 14:15:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|504
1665411600000|2022-10-10 14:20:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10691.2|10689.2|1457
1665411900000|2022-10-10 14:25:00|10691.2|10689.2|10683.4|10681.4|10692.8|10690.8|10682.6|10680.6|1771
1665412200000|2022-10-10 14:30:00|10682.6|10680.6|10678.7|10676.7|10688.1|10686.1|10678.7|10676.7|4587
1665412500000|2022-10-10 14:35:00|10679.5|10677.5|10669.4|10667.4|10682.6|10680.6|10668.6|10666.6|3417
1665412800000|2022-10-10 14:40:00|10668.6|10666.6|10674|10672|10674.8|10672.8|10667.8|10665.8|4400
1665413100000|2022-10-10 14:45:00|10674.4|10672.4|10677.2|10675.2|10679.5|10677.5|10674.4|10672.4|3437
1665413400000|2022-10-10 14:50:00|10676.4|10674.4|10673.3|10671.3|10678|10676|10671.7|10669.7|3318
1665413700000|2022-10-10 14:55:00|10672.9|10670.9|10678.3|10676.3|10678.7|10676.7|10671.7|10669.7|2784
1665414000000|2022-10-10 15:00:00|10678|10676|10670.1|10668.1|10678.7|10676.7|10669.4|10667.4|2679
1665414300000|2022-10-10 15:05:00|10669.4|10667.4|10669.8|10667.8|10671.7|10669.7|10668.6|10666.6|3015
1665414600000|2022-10-10 15:10:00|10669.4|10667.4|10674.8|10672.8|10675.6|10673.6|10668.6|10666.6|1859
1665414900000|2022-10-10 15:15:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|1655
1665415200000|2022-10-10 15:20:00|10674|10672|10678|10676|10678|10676|10673.3|10671.3|1607
1665415500000|2022-10-10 15:25:00|10677.2|10675.2|10678|10676|10678.3|10676.3|10675.6|10673.6|1132
1665415800000|2022-10-10 15:30:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10675.6|10673.6|1358
1665416100000|2022-10-10 15:35:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|607
1665416400000|2022-10-10 15:40:00|10676.8|10674.8|10674.8|10672.8|10678|10676|10674.8|10672.8|1035
1665416700000|2022-10-10 15:45:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10673.3|10671.3|750
1665417000000|2022-10-10 15:50:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|1209
1665417300000|2022-10-10 15:55:00|10674.8|10672.8|10671.7|10669.7|10675.6|10673.6|10671.7|10669.7|1449
1665417600000|2022-10-10 16:00:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10670.9|10668.9|346
1665417900000|2022-10-10 16:05:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|568
1665418200000|2022-10-10 16:10:00|10674|10672|10674|10672|10674|10672|10671.3|10669.3|1097
1665418500000|2022-10-10 16:15:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10672.5|10670.5|933
1665418800000|2022-10-10 16:20:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|347
1665419100000|2022-10-10 16:25:00|10674.4|10672.4|10674|10672|10674.4|10672.4|10673.3|10671.3|212
1665419400000|2022-10-10 16:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|103
1665419700000|2022-10-10 16:35:00|10674|10672|10674|10672|10674|10672|10672.5|10670.5|414
1665420000000|2022-10-10 16:40:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1399
1665420300000|2022-10-10 16:45:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|212
1665420600000|2022-10-10 16:50:00|10674|10672|10673.3|10671.3|10674.4|10672.4|10673.3|10671.3|226
1665420900000|2022-10-10 16:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|492
1665421200000|2022-10-10 17:00:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|627
1665421500000|2022-10-10 17:05:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|760
1665421800000|2022-10-10 17:10:00|10672.5|10670.5|10683.4|10681.4|10683.4|10681.4|10672.5|10670.5|2265
1665422100000|2022-10-10 17:15:00|10683|10681|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|2568
1665422400000|2022-10-10 17:20:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|891
1665422700000|2022-10-10 17:25:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10679.5|10677.5|500
1665423000000|2022-10-10 17:30:00|10681.5|10679.5|10683.4|10681.4|10683.4|10681.4|10681.5|10679.5|1817
1665423300000|2022-10-10 17:35:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|1539
1665423600000|2022-10-10 17:40:00|10685.4|10683.4|10685.8|10683.8|10686.5|10684.5|10685.4|10683.4|493
1665423900000|2022-10-10 17:45:00|10685.4|10683.4|10688.1|10686.1|10688.1|10686.1|10684.2|10682.2|2405
1665424200000|2022-10-10 17:50:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|673
1665424500000|2022-10-10 17:55:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|577
1665424800000|2022-10-10 18:00:00|10684.6|10682.6|10688.9|10686.9|10688.9|10686.9|10684.2|10682.2|1013
1665425100000|2022-10-10 18:05:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1032
1665425400000|2022-10-10 18:10:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.3|10687.3|529
1665425700000|2022-10-10 18:15:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|629
1665426000000|2022-10-10 18:20:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|292
1665426300000|2022-10-10 18:25:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|248
1665426600000|2022-10-10 18:30:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|982
1665426900000|2022-10-10 18:35:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|218
1665427200000|2022-10-10 18:40:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|345
1665427500000|2022-10-10 18:45:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|326
1665427800000|2022-10-10 18:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|307
1665428100000|2022-10-10 18:55:00|10690.5|10688.5|10687.3|10685.3|10690.5|10688.5|10686.5|10684.5|1250
1665428400000|2022-10-10 19:00:00|10688.1|10686.1|10692.8|10690.8|10693.6|10691.6|10688.1|10686.1|1817
1665428700000|2022-10-10 19:05:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|910
1665429000000|2022-10-10 19:10:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|563
1665429300000|2022-10-10 19:15:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|246
1665429600000|2022-10-10 19:20:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|231
1665429900000|2022-10-10 19:25:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|412
1665430200000|2022-10-10 19:30:00|10692|10690|10692|10690|10692|10690|10692|10690|472
1665430500000|2022-10-10 19:35:00|||||||||277
1665430800000|2022-10-10 19:40:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|440
1665431100000|2022-10-10 19:45:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|93
1665431400000|2022-10-10 19:50:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|850
1665431700000|2022-10-10 19:55:00|10692|10690|10688.9|10686.9|10692|10690|10688.9|10686.9|1494
1665432000000|2022-10-10 20:00:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1174
1665432300000|2022-10-10 20:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|116
1665432600000|2022-10-10 20:10:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|67
1665432900000|2022-10-10 20:15:00|10690.8|10688.8|10691.2|10689.2|10691.2|10689.2|10690.8|10688.8|65
1665433200000|2022-10-10 20:20:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|133
1665433500000|2022-10-10 20:25:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|187
1665433800000|2022-10-10 20:30:00|10691.6|10689.6|10692|10690|10692|10690|10691.2|10689.2|189
1665434100000|2022-10-10 20:35:00|10691.6|10689.6|10692|10690|10692|10690|10691.2|10689.2|51
1665434400000|2022-10-10 20:40:00|||||||||105
1665434700000|2022-10-10 20:45:00|10691.2|10689.2|10691.2|10689.2|10691.6|10689.6|10691.2|10689.2|856
1665435000000|2022-10-10 20:50:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|853
1665435300000|2022-10-10 20:55:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|229
1665439200000|2022-10-10 22:00:00|10690.8|10688.8|10691.2|10689.2|10691.2|10689.2|10689.3|10687.3|132
1665439500000|2022-10-10 22:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|182
1665439800000|2022-10-10 22:10:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|169
1665440100000|2022-10-10 22:15:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|93
1665440400000|2022-10-10 22:20:00|10692|10690|10692|10690|10692|10690|10692|10690|20
1665440700000|2022-10-10 22:25:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|28
1665441000000|2022-10-10 22:30:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|115
1665441300000|2022-10-10 22:35:00|10690.8|10688.8|10689.7|10687.7|10690.8|10688.8|10688.9|10686.9|343
1665441600000|2022-10-10 22:40:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|58
1665441900000|2022-10-10 22:45:00|||||||||6
1665442200000|2022-10-10 22:50:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|306
1665442500000|2022-10-10 22:55:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|131
1665442800000|2022-10-10 23:00:00|10692|10690|10692|10690|10692|10690|10692|10690|44
1665443100000|2022-10-10 23:05:00|||||||||6
1665443400000|2022-10-10 23:10:00|||||||||39
1665443700000|2022-10-10 23:15:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1154
1665444000000|2022-10-10 23:20:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|165
1665444300000|2022-10-10 23:25:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|203
1665444600000|2022-10-10 23:30:00|10693.2|10691.2|10692.8|10690.8|10693.2|10691.2|10692.8|10690.8|29
1665444900000|2022-10-10 23:35:00|10693.6|10691.6|10694.8|10692.8|10694.8|10692.8|10692.8|10690.8|377
1665445200000|2022-10-10 23:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|20
1665445500000|2022-10-10 23:45:00|10694|10692|10692|10690|10695.1|10693.1|10692|10690|1066
1665445800000|2022-10-10 23:50:00|10692.8|10690.8|10692.8|10690.8|10694|10692|10692.8|10690.8|134
1665446100000|2022-10-10 23:55:00|10692|10690|10692.4|10690.4|10692.8|10690.8|10692|10690|43
1665446400000|2022-10-11 00:00:00|10692.8|10690.8|10691.6|10689.6|10693.6|10691.6|10691.2|10689.2|781
1665446700000|2022-10-11 00:05:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|537
1665447000000|2022-10-11 00:10:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|825
1665447300000|2022-10-11 00:15:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10689.7|10687.7|2081
1665447600000|2022-10-11 00:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|349
1665447900000|2022-10-11 00:25:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|574
1665448200000|2022-10-11 00:30:00|10693.6|10691.6|10694|10692|10695.9|10693.9|10693.6|10691.6|1144
1665448500000|2022-10-11 00:35:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|823
1665448800000|2022-10-11 00:40:00|10693.2|10691.2|10692|10690|10693.6|10691.6|10690.5|10688.5|443
1665449100000|2022-10-11 00:45:00|10691.6|10689.6|10692.8|10690.8|10692.8|10690.8|10691.6|10689.6|365
1665449400000|2022-10-11 00:50:00|10692.4|10690.4|10693.6|10691.6|10694.4|10692.4|10692|10690|182
1665449700000|2022-10-11 00:55:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|150
1665450000000|2022-10-11 01:00:00|10694|10692|10692|10690|10694.4|10692.4|10692|10690|374
1665450300000|2022-10-11 01:05:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|669
1665450600000|2022-10-11 01:10:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|147
1665450900000|2022-10-11 01:15:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|338
1665451200000|2022-10-11 01:20:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.3|10687.3|258
1665451500000|2022-10-11 01:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|373
1665451800000|2022-10-11 01:30:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|774
1665452100000|2022-10-11 01:35:00|10690.1|10688.1|10686.5|10684.5|10690.5|10688.5|10686.5|10684.5|1066
1665452400000|2022-10-11 01:40:00|10685.8|10683.8|10678.7|10676.7|10685.8|10683.8|10675.6|10673.6|2271
1665452700000|2022-10-11 01:45:00|10679.1|10677.1|10680.3|10678.3|10681.9|10679.9|10678.7|10676.7|1656
1665453000000|2022-10-11 01:50:00|10680.7|10678.7|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|338
1665453300000|2022-10-11 01:55:00|10678.7|10676.7|10677.2|10675.2|10679.1|10677.1|10676.4|10674.4|801
1665453600000|2022-10-11 02:00:00|10678.7|10676.7|10677.2|10675.2|10679.5|10677.5|10677.2|10675.2|636
1665453900000|2022-10-11 02:05:00|10677.6|10675.6|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|212
1665454200000|2022-10-11 02:10:00|10678.3|10676.3|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|129
1665454500000|2022-10-11 02:15:00|10677.6|10675.6|10676.8|10674.8|10678.7|10676.7|10676.4|10674.4|306
1665454800000|2022-10-11 02:20:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676|10674|204
1665455100000|2022-10-11 02:25:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|297
1665455400000|2022-10-11 02:30:00|10676.8|10674.8|10678|10676|10678|10676|10676.4|10674.4|74
1665455700000|2022-10-11 02:35:00|10677.2|10675.2|10677.6|10675.6|10678|10676|10677.2|10675.2|237
1665456000000|2022-10-11 02:40:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|37
1665456300000|2022-10-11 02:45:00|10678.3|10676.3|10678.7|10676.7|10679.5|10677.5|10678|10676|110
1665456600000|2022-10-11 02:50:00|10679.1|10677.1|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|221
1665456900000|2022-10-11 02:55:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|120
1665457200000|2022-10-11 03:00:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|149
1665457500000|2022-10-11 03:05:00|10679.1|10677.1|10678.7|10676.7|10679.5|10677.5|10678|10676|294
1665457800000|2022-10-11 03:10:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|236
1665458100000|2022-10-11 03:15:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|618
1665458400000|2022-10-11 03:20:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|88
1665458700000|2022-10-11 03:25:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.8|10674.8|3725
1665459000000|2022-10-11 03:30:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|122
1665459300000|2022-10-11 03:35:00|10678.3|10676.3|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|1166
1665459600000|2022-10-11 03:40:00|10676.4|10674.4|10676.4|10674.4|10677.6|10675.6|10675.6|10673.6|675
1665459900000|2022-10-11 03:45:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|3763
1665460200000|2022-10-11 03:50:00|10674.8|10672.8|10670.9|10668.9|10674.8|10672.8|10670.9|10668.9|1083
1665460500000|2022-10-11 03:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|539
1665460800000|2022-10-11 04:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|358
1665461100000|2022-10-11 04:05:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|137
1665461400000|2022-10-11 04:10:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|169
1665461700000|2022-10-11 04:15:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|217
1665462000000|2022-10-11 04:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|164
1665462300000|2022-10-11 04:25:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|351
1665462600000|2022-10-11 04:30:00|10668.6|10666.6|10670.5|10668.5|10670.9|10668.9|10667.8|10665.8|340
1665462900000|2022-10-11 04:35:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|240
1665463200000|2022-10-11 04:40:00|10669.4|10667.4|10669.8|10667.8|10670.9|10668.9|10669.4|10667.4|326
1665463500000|2022-10-11 04:45:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|92
1665463800000|2022-10-11 04:50:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|351
1665464100000|2022-10-11 04:55:00|10668.2|10666.2|10670.1|10668.1|10670.1|10668.1|10668.2|10666.2|177
1665464400000|2022-10-11 05:00:00|10670.5|10668.5|10672.1|10670.1|10673.3|10671.3|10670.1|10668.1|750
1665464700000|2022-10-11 05:05:00|10672.5|10670.5|10672.1|10670.1|10673.3|10671.3|10671.7|10669.7|320
1665465000000|2022-10-11 05:10:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3643
1665465300000|2022-10-11 05:15:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|439
1665465600000|2022-10-11 05:20:00|10670.9|10668.9|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|603
1665465900000|2022-10-11 05:25:00|10669|10667|10666.2|10664.2|10669.4|10667.4|10666.2|10664.2|555
1665466200000|2022-10-11 05:30:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|291
1665466500000|2022-10-11 05:35:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.2|10666.2|180
1665466800000|2022-10-11 05:40:00|10669.8|10667.8|10672.1|10670.1|10673.3|10671.3|10669.4|10667.4|322
1665467100000|2022-10-11 05:45:00|10672.5|10670.5|10671.3|10669.3|10673.3|10671.3|10670.9|10668.9|239
1665467400000|2022-10-11 05:50:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|409
1665467700000|2022-10-11 05:55:00|10671.7|10669.7|10669.4|10667.4|10672.5|10670.5|10669.4|10667.4|631
1665468000000|2022-10-11 06:00:00|10669.8|10667.8|10669.4|10667.4|10672.5|10670.5|10667|10665|1158
1665468300000|2022-10-11 06:05:00|10669|10667|10673.3|10671.3|10674|10672|10667.8|10665.8|552
1665468600000|2022-10-11 06:10:00|10672.5|10670.5|10673.3|10671.3|10674.8|10672.8|10670.9|10668.9|798
1665468900000|2022-10-11 06:15:00|10674|10672|10674.8|10672.8|10676.4|10674.4|10673.3|10671.3|1499
1665469200000|2022-10-11 06:20:00|10674.4|10672.4|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|561
1665469500000|2022-10-11 06:25:00|10676.4|10674.4|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|1151
1665469800000|2022-10-11 06:30:00|10678|10676|10676.8|10674.8|10680.3|10678.3|10676.4|10674.4|1691
1665470100000|2022-10-11 06:35:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|571
1665470400000|2022-10-11 06:40:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10674.8|10672.8|366
1665470700000|2022-10-11 06:45:00|10675.2|10673.2|10677.2|10675.2|10678.7|10676.7|10674.8|10672.8|842
1665471000000|2022-10-11 06:50:00|10678|10676|10674.8|10672.8|10678|10676|10674.8|10672.8|615
1665471300000|2022-10-11 06:55:00|10674|10672|10678|10676|10678|10676|10670.9|10668.9|2127
1665471600000|2022-10-11 07:00:00|10678.7|10676.7|10687.7|10685.7|10688.1|10686.1|10678|10676|2638
1665471900000|2022-10-11 07:05:00|10688.1|10686.1|10685|10683|10688.1|10686.1|10683.4|10681.4|1831
1665472200000|2022-10-11 07:10:00|10684.2|10682.2|10685|10683|10685|10683|10679.5|10677.5|1282
1665472500000|2022-10-11 07:15:00|10684.2|10682.2|10690.5|10688.5|10690.5|10688.5|10684.2|10682.2|2015
1665472800000|2022-10-11 07:20:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|1480
1665473100000|2022-10-11 07:25:00|10687.3|10685.3|10688.9|10686.9|10690.5|10688.5|10686.5|10684.5|1507
1665473400000|2022-10-11 07:30:00|10689.7|10687.7|10685.8|10683.8|10690.5|10688.5|10685|10683|2268
1665473700000|2022-10-11 07:35:00|10685.4|10683.4|10687.3|10685.3|10690.5|10688.5|10685.4|10683.4|1860
1665474000000|2022-10-11 07:40:00|10688.1|10686.1|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|1874
1665474300000|2022-10-11 07:45:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|910
1665474600000|2022-10-11 07:50:00|10686.5|10684.5|10683.4|10681.4|10688.9|10686.9|10683.4|10681.4|1030
1665474900000|2022-10-11 07:55:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10683.8|10681.8|895
1665475200000|2022-10-11 08:00:00|10688.1|10686.1|10690.5|10688.5|10692|10690|10688.1|10686.1|2126
1665475500000|2022-10-11 08:05:00|10690.1|10688.1|10695.5|10693.5|10695.9|10693.9|10688.9|10686.9|1110
1665475800000|2022-10-11 08:10:00|10695.1|10693.1|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|1678
1665476100000|2022-10-11 08:15:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10694.4|10692.4|2149
1665476400000|2022-10-11 08:20:00|10695.9|10693.9|10694.4|10692.4|10698.3|10696.3|10692.8|10690.8|961
1665476700000|2022-10-11 08:25:00|10693.6|10691.6|10693.6|10691.6|10695.9|10693.9|10691.6|10689.6|1129
1665477000000|2022-10-11 08:30:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10689.7|10687.7|907
1665477300000|2022-10-11 08:35:00|10690.8|10688.8|10688.1|10686.1|10691.2|10689.2|10686.5|10684.5|2138
1665477600000|2022-10-11 08:40:00|10687.3|10685.3|10689.7|10687.7|10691.2|10689.2|10686.5|10684.5|2660
1665477900000|2022-10-11 08:45:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10687.3|10685.3|283
1665478200000|2022-10-11 08:50:00|10689.7|10687.7|10692|10690|10692|10690|10689.7|10687.7|805
1665478500000|2022-10-11 08:55:00|10691.6|10689.6|10688.9|10686.9|10692|10690|10688.9|10686.9|501
1665478800000|2022-10-11 09:00:00|10688.1|10686.1|10690.5|10688.5|10691.2|10689.2|10687.3|10685.3|905
1665479100000|2022-10-11 09:05:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10686.2|10684.2|1681
1665479400000|2022-10-11 09:10:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|794
1665479700000|2022-10-11 09:15:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|513
1665480000000|2022-10-11 09:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.3|10687.3|1025
1665480300000|2022-10-11 09:25:00|10689.7|10687.7|10685.8|10683.8|10690.1|10688.1|10685|10683|1100
1665480600000|2022-10-11 09:30:00|10686.5|10684.5|10681.9|10679.9|10687.3|10685.3|10681.5|10679.5|930
1665480900000|2022-10-11 09:35:00|10682.6|10680.6|10683.4|10681.4|10685|10683|10679.5|10677.5|1853
1665481200000|2022-10-11 09:40:00|10683.8|10681.8|10683.4|10681.4|10685.4|10683.4|10682.6|10680.6|479
1665481500000|2022-10-11 09:45:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10679.5|10677.5|754
1665481800000|2022-10-11 09:50:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10679.5|10677.5|782
1665482100000|2022-10-11 09:55:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|721
1665482400000|2022-10-11 10:00:00|10683.4|10681.4|10684.2|10682.2|10686.5|10684.5|10682.6|10680.6|589
1665482700000|2022-10-11 10:05:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|625
1665483000000|2022-10-11 10:10:00|10682.6|10680.6|10685.8|10683.8|10685.8|10683.8|10681.9|10679.9|591
1665483300000|2022-10-11 10:15:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|437
1665483600000|2022-10-11 10:20:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10685|10683|778
1665483900000|2022-10-11 10:25:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10682.6|10680.6|744
1665484200000|2022-10-11 10:30:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|804
1665484500000|2022-10-11 10:35:00|10687.3|10685.3|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|1025
1665484800000|2022-10-11 10:40:00|10685.8|10683.8|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|613
1665485100000|2022-10-11 10:45:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|1370
1665485400000|2022-10-11 10:50:00|10690.8|10688.8|10692|10690|10692.8|10690.8|10688.9|10686.9|2095
1665485700000|2022-10-11 10:55:00|10691.2|10689.2|10695.9|10693.9|10695.9|10693.9|10691.2|10689.2|3015
1665486000000|2022-10-11 11:00:00|10695.5|10693.5|10694.4|10692.4|10696.7|10694.7|10694|10692|1802
1665486300000|2022-10-11 11:05:00|10693.6|10691.6|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|398
1665486600000|2022-10-11 11:10:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.1|10693.1|464
1665486900000|2022-10-11 11:15:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|1161
1665487200000|2022-10-11 11:20:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10697.5|10695.5|1178
1665487500000|2022-10-11 11:25:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|617
1665487800000|2022-10-11 11:30:00|10698.3|10696.3|10699|10697|10699|10697|10696.7|10694.7|809
1665488100000|2022-10-11 11:35:00|10698.3|10696.3|10699|10697|10701.4|10699.4|10697.5|10695.5|1428
1665488400000|2022-10-11 11:40:00|10699.8|10697.8|10700.6|10698.6|10702.2|10700.2|10699|10697|1712
1665488700000|2022-10-11 11:45:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|885
1665489000000|2022-10-11 11:50:00|10699|10697|10696.7|10694.7|10699|10697|10695.1|10693.1|2740
1665489300000|2022-10-11 11:55:00|10695.9|10693.9|10702.2|10700.2|10702.2|10700.2|10695.1|10693.1|3152
1665489600000|2022-10-11 12:00:00|10703|10701|10706.1|10704.1|10706.9|10704.9|10701.4|10699.4|3982
1665489900000|2022-10-11 12:05:00|10706.5|10704.5|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|2596
1665490200000|2022-10-11 12:10:00|10704.5|10702.5|10710.8|10708.8|10710.8|10708.8|10704.5|10702.5|10179
1665490500000|2022-10-11 12:15:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10709.2|10707.2|2899
1665490800000|2022-10-11 12:20:00|10712.3|10710.3|10713.1|10711.1|10716.2|10714.2|10710.8|10708.8|4333
1665491100000|2022-10-11 12:25:00|10712.3|10710.3|10712.3|10710.3|10716.2|10714.2|10712.3|10710.3|9888
1665491400000|2022-10-11 12:30:00|10711.5|10709.5|10713.9|10711.9|10713.9|10711.9|10710|10708|4568
1665491700000|2022-10-11 12:35:00|10714.7|10712.7|10710|10708|10715.5|10713.5|10710|10708|3796
1665492000000|2022-10-11 12:40:00|10709.2|10707.2|10704.5|10702.5|10710|10708|10704.5|10702.5|3490
1665492300000|2022-10-11 12:45:00|10705.3|10703.3|10701.4|10699.4|10705.3|10703.3|10701.4|10699.4|2974
1665492600000|2022-10-11 12:50:00|10702.2|10700.2|10702.2|10700.2|10706.9|10704.9|10702.2|10700.2|4315
1665492900000|2022-10-11 12:55:00|10702.6|10700.6|10703|10701|10703|10701|10701.4|10699.4|1912
1665493200000|2022-10-11 13:00:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10698.3|10696.3|1471
1665493500000|2022-10-11 13:05:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|2560
1665493800000|2022-10-11 13:10:00|10702.2|10700.2|10704.5|10702.5|10706.9|10704.9|10700.6|10698.6|3097
1665494100000|2022-10-11 13:15:00|10704.1|10702.1|10705.3|10703.3|10705.3|10703.3|10701.4|10699.4|3347
1665494400000|2022-10-11 13:20:00|10704.5|10702.5|10706.9|10704.9|10707.6|10705.6|10704.5|10702.5|3622
1665494700000|2022-10-11 13:25:00|10707.3|10705.3|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|2175
1665495000000|2022-10-11 13:30:00|10703.7|10701.7|10700.2|10698.2|10704.5|10702.5|10697.5|10695.5|3856
1665495300000|2022-10-11 13:35:00|10700.6|10698.6|10703|10701|10703|10701|10699|10697|3690
1665495600000|2022-10-11 13:40:00|10703.7|10701.7|10703.7|10701.7|10706.1|10704.1|10703|10701|3358
1665495900000|2022-10-11 13:45:00|10703|10701|10701.4|10699.4|10705.3|10703.3|10699.8|10697.8|3197
1665496200000|2022-10-11 13:50:00|10700.6|10698.6|10699|10697|10703|10701|10699|10697|2229
1665496500000|2022-10-11 13:55:00|10698.3|10696.3|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|5612
1665496800000|2022-10-11 14:00:00|10697.1|10695.1|10690.5|10688.5|10697.1|10695.1|10689.7|10687.7|6311
1665497100000|2022-10-11 14:05:00|10691.2|10689.2|10692.8|10690.8|10694.4|10692.4|10688.1|10686.1|6854
1665497400000|2022-10-11 14:10:00|10692|10690|10703|10701|10703|10701|10692|10690|4772
1665497700000|2022-10-11 14:15:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10702.2|10700.2|3071
1665498000000|2022-10-11 14:20:00|10703|10701|10700.6|10698.6|10705.3|10703.3|10699.8|10697.8|4404
1665498300000|2022-10-11 14:25:00|10701.4|10699.4|10704.5|10702.5|10707.6|10705.6|10700.6|10698.6|3728
1665498600000|2022-10-11 14:30:00|10705.3|10703.3|10710.8|10708.8|10710.8|10708.8|10704.5|10702.5|3471
1665498900000|2022-10-11 14:35:00|10710|10708|10712.3|10710.3|10713.9|10711.9|10710|10708|5539
1665499200000|2022-10-11 14:40:00|10711.9|10709.9|10712.3|10710.3|10715.5|10713.5|10710.8|10708.8|3250
1665499500000|2022-10-11 14:45:00|10713.1|10711.1|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|3151
1665499800000|2022-10-11 14:50:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10710.8|10708.8|3047
1665500100000|2022-10-11 14:55:00|10711.5|10709.5|10710.8|10708.8|10713.9|10711.9|10709.2|10707.2|4566
1665500400000|2022-10-11 15:00:00|10710|10708|10715.5|10713.5|10715.8|10713.8|10709.2|10707.2|4513
1665500700000|2022-10-11 15:05:00|10716.2|10714.2|10715.5|10713.5|10717.8|10715.8|10714.7|10712.7|2535
1665501000000|2022-10-11 15:10:00|10716.2|10714.2|10717|10715|10717|10715|10714.7|10712.7|2003
1665501300000|2022-10-11 15:15:00|10716.2|10714.2|10713.9|10711.9|10718.6|10716.6|10713.9|10711.9|4364
1665501600000|2022-10-11 15:20:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|2461
1665501900000|2022-10-11 15:25:00|10716.2|10714.2|10714.7|10712.7|10717|10715|10714.7|10712.7|2042
1665502200000|2022-10-11 15:30:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|2183
1665502500000|2022-10-11 15:35:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|2436
1665502800000|2022-10-11 15:40:00|10713.5|10711.5|10718.6|10716.6|10719.4|10717.4|10712.3|10710.3|4158
1665503100000|2022-10-11 15:45:00|10719|10717|10717.8|10715.8|10719.4|10717.4|10717|10715|2490
1665503400000|2022-10-11 15:50:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|2038
1665503700000|2022-10-11 15:55:00|10715.5|10713.5|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|2156
1665504000000|2022-10-11 16:00:00|10717|10715|10717|10715|10718.6|10716.6|10716.2|10714.2|2215
1665504300000|2022-10-11 16:05:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|1670
1665504600000|2022-10-11 16:10:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717|10715|1490
1665504900000|2022-10-11 16:15:00|10718.6|10716.6|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|2202
1665505200000|2022-10-11 16:20:00|10721.3|10719.3|10724|10722|10724|10722|10720.9|10718.9|2254
1665505500000|2022-10-11 16:25:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10721.7|10719.7|2426
1665505800000|2022-10-11 16:30:00|10723.7|10721.7|10724|10722|10724.8|10722.8|10723.3|10721.3|1159
1665506100000|2022-10-11 16:35:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|1321
1665506400000|2022-10-11 16:40:00|10724.8|10722.8|10723.3|10721.3|10727.2|10725.2|10723.3|10721.3|3175
1665506700000|2022-10-11 16:45:00|10722.5|10720.5|10723.3|10721.3|10725.6|10723.6|10722.5|10720.5|2143
1665507000000|2022-10-11 16:50:00|10724|10722|10720.9|10718.9|10724|10722|10720.1|10718.1|1700
1665507300000|2022-10-11 16:55:00|10720.1|10718.1|10717.8|10715.8|10720.9|10718.9|10717|10715|4247
1665507600000|2022-10-11 17:00:00|10718.6|10716.6|10715.5|10713.5|10719.4|10717.4|10714.7|10712.7|5952
1665507900000|2022-10-11 17:05:00|10716.2|10714.2|10712.3|10710.3|10717|10715|10711.5|10709.5|4101
1665508200000|2022-10-11 17:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|2538
1665508500000|2022-10-11 17:15:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1769
1665508800000|2022-10-11 17:20:00|10713.1|10711.1|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|1046
1665509100000|2022-10-11 17:25:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1826
1665509400000|2022-10-11 17:30:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1153
1665509700000|2022-10-11 17:35:00|10714.3|10712.3|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1216
1665510000000|2022-10-11 17:40:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|616
1665510300000|2022-10-11 17:45:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1081
1665510600000|2022-10-11 17:50:00|10716.2|10714.2|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1315
1665510900000|2022-10-11 17:55:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|932
1665511200000|2022-10-11 18:00:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1028
1665511500000|2022-10-11 18:05:00|10716.2|10714.2|10713.1|10711.1|10716.2|10714.2|10713.1|10711.1|1804
1665511800000|2022-10-11 18:10:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2343
1665512100000|2022-10-11 18:15:00|10714.3|10712.3|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|602
1665512400000|2022-10-11 18:20:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|2953
1665512700000|2022-10-11 18:25:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|608
1665513000000|2022-10-11 18:30:00|10713.1|10711.1|10714.3|10712.3|10714.7|10712.7|10713.1|10711.1|1400
1665513300000|2022-10-11 18:35:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|906
1665513600000|2022-10-11 18:40:00|10711.5|10709.5|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|2327
1665513900000|2022-10-11 18:45:00|10708.4|10706.4|10703.7|10701.7|10708.4|10706.4|10703|10701|5827
1665514200000|2022-10-11 18:50:00|10704.5|10702.5|10697.5|10695.5|10704.5|10702.5|10697.5|10695.5|5357
1665514500000|2022-10-11 18:55:00|10698.3|10696.3|10694.4|10692.4|10699|10697|10692.8|10690.8|7806
1665514800000|2022-10-11 19:00:00|10693.6|10691.6|10695.9|10693.9|10697.9|10695.9|10692|10690|4330
1665515100000|2022-10-11 19:05:00|10695.1|10693.1|10699.8|10697.8|10700.6|10698.6|10695.1|10693.1|2443
1665515400000|2022-10-11 19:10:00|10699|10697|10699|10697|10699.8|10697.8|10697.5|10695.5|1761
1665515700000|2022-10-11 19:15:00|10699.8|10697.8|10701.4|10699.4|10703|10701|10699|10697|3353
1665516000000|2022-10-11 19:20:00|10702.2|10700.2|10703.7|10701.7|10704.5|10702.5|10701.4|10699.4|1492
1665516300000|2022-10-11 19:25:00|10703|10701|10703.7|10701.7|10705.3|10703.3|10703|10701|1882
1665516600000|2022-10-11 19:30:00|10704.1|10702.1|10703|10701|10704.5|10702.5|10702.2|10700.2|1662
1665516900000|2022-10-11 19:35:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|2773
1665517200000|2022-10-11 19:40:00|10700.6|10698.6|10699|10697|10702.2|10700.2|10698.3|10696.3|2461
1665517500000|2022-10-11 19:45:00|10699.8|10697.8|10699|10697|10701.4|10699.4|10698.3|10696.3|2482
1665517800000|2022-10-11 19:50:00|10698.7|10696.7|10696.7|10694.7|10699|10697|10696.7|10694.7|1978
1665518100000|2022-10-11 19:55:00|10697.1|10695.1|10693.6|10691.6|10697.5|10695.5|10692.8|10690.8|3480
1665518400000|2022-10-11 20:00:00|10694|10692|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|2748
1665518700000|2022-10-11 20:05:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|1190
1665519000000|2022-10-11 20:10:00|10696.7|10694.7|10695.5|10693.5|10696.7|10694.7|10694.8|10692.8|958
1665519300000|2022-10-11 20:15:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|568
1665519600000|2022-10-11 20:20:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|620
1665519900000|2022-10-11 20:25:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1269
1665520200000|2022-10-11 20:30:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|2017
1665520500000|2022-10-11 20:35:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10692.8|10690.8|1840
1665520800000|2022-10-11 20:40:00|10693.6|10691.6|10693.6|10691.6|10694|10692|10692.8|10690.8|749
1665521100000|2022-10-11 20:45:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1199
1665521400000|2022-10-11 20:50:00|10694|10692|10693.6|10691.6|10694.4|10692.4|10692|10690|1805
1665521700000|2022-10-11 20:55:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|1993
1665525600000|2022-10-11 22:00:00|10693.2|10691.2|10695.9|10693.9|10696.3|10694.3|10692|10690|1001
1665525900000|2022-10-11 22:05:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|132
1665526200000|2022-10-11 22:10:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|44
1665526800000|2022-10-11 22:20:00|10696.3|10694.3|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|63
1665527100000|2022-10-11 22:25:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|51
1665527400000|2022-10-11 22:30:00|10695.5|10693.5|10695.1|10693.1|10695.5|10693.5|10695.1|10693.1|64
1665527700000|2022-10-11 22:35:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|110
1665528000000|2022-10-11 22:40:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|80
1665528300000|2022-10-11 22:45:00|||||||||45
1665528600000|2022-10-11 22:50:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|462
1665528900000|2022-10-11 22:55:00|10696.3|10694.3|10695.9|10693.9|10696.3|10694.3|10695.9|10693.9|18
1665529200000|2022-10-11 23:00:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|35
1665529500000|2022-10-11 23:05:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|36
1665530100000|2022-10-11 23:15:00|||||||||8
1665530400000|2022-10-11 23:20:00|||||||||5
1665530700000|2022-10-11 23:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|194
1665531000000|2022-10-11 23:30:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|231
1665531300000|2022-10-11 23:35:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|164
1665531600000|2022-10-11 23:40:00|10694|10692|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|88
1665531900000|2022-10-11 23:45:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|73
1665532500000|2022-10-11 23:55:00|10694|10692|10693.6|10691.6|10694|10692|10692.8|10690.8|248
1665532800000|2022-10-12 00:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|552
1665533100000|2022-10-12 00:05:00|10690.5|10688.5|10690.8|10688.8|10692|10690|10690.5|10688.5|343
1665533400000|2022-10-12 00:10:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10689.7|10687.7|431
1665533700000|2022-10-12 00:15:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|824
1665534000000|2022-10-12 00:20:00|10693.6|10691.6|10693.2|10691.2|10697.5|10695.5|10692.8|10690.8|1271
1665534300000|2022-10-12 00:25:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|254
1665534600000|2022-10-12 00:30:00|10693.2|10691.2|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|399
1665534900000|2022-10-12 00:35:00|10691.6|10689.6|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|153
1665535200000|2022-10-12 00:40:00|10693.6|10691.6|10697.5|10695.5|10697.5|10695.5|10693.6|10691.6|576
1665535500000|2022-10-12 00:45:00|10697.9|10695.9|10700.6|10698.6|10700.6|10698.6|10697.5|10695.5|462
1665535800000|2022-10-12 00:50:00|10700.2|10698.2|10695.5|10693.5|10700.2|10698.2|10694.4|10692.4|923
1665536100000|2022-10-12 00:55:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|3568
1665536400000|2022-10-12 01:00:00|10694|10692|10694.8|10692.8|10695.9|10693.9|10694|10692|3961
1665536700000|2022-10-12 01:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|267
1665537000000|2022-10-12 01:10:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|180
1665537300000|2022-10-12 01:15:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.5|10693.5|219
1665537600000|2022-10-12 01:20:00|10696.3|10694.3|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|85
1665537900000|2022-10-12 01:25:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|277
1665538200000|2022-10-12 01:30:00|10694.8|10692.8|10692.8|10690.8|10694.8|10692.8|10692.8|10690.8|329
1665538500000|2022-10-12 01:35:00|10692|10690|10695.9|10693.9|10696.3|10694.3|10692|10690|306
1665538800000|2022-10-12 01:40:00|10695.5|10693.5|10692|10690|10695.5|10693.5|10691.6|10689.6|821
1665539100000|2022-10-12 01:45:00|10691.2|10689.2|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|292
1665539400000|2022-10-12 01:50:00|10694.4|10692.4|10691.2|10689.2|10696.3|10694.3|10691.2|10689.2|3818
1665539700000|2022-10-12 01:55:00|10692|10690|10696.7|10694.7|10696.7|10694.7|10692|10690|537
1665540000000|2022-10-12 02:00:00|10695.9|10693.9|10695.5|10693.5|10695.9|10693.9|10692.8|10690.8|1048
1665540300000|2022-10-12 02:05:00|10695.1|10693.1|10694.4|10692.4|10696.7|10694.7|10694|10692|260
1665540600000|2022-10-12 02:10:00|10694|10692|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|3580
1665540900000|2022-10-12 02:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|185
1665541200000|2022-10-12 02:20:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|144
1665541500000|2022-10-12 02:25:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|247
1665541800000|2022-10-12 02:30:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|187
1665542100000|2022-10-12 02:35:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|277
1665542400000|2022-10-12 02:40:00|10696.7|10694.7|10696.7|10694.7|10697.1|10695.1|10695.9|10693.9|211
1665542700000|2022-10-12 02:45:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|209
1665543000000|2022-10-12 02:50:00|10697.1|10695.1|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|339
1665543300000|2022-10-12 02:55:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|199
1665543600000|2022-10-12 03:00:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.3|10694.3|93
1665543900000|2022-10-12 03:05:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|219
1665544200000|2022-10-12 03:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|176
1665544500000|2022-10-12 03:15:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|268
1665544800000|2022-10-12 03:20:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|254
1665545100000|2022-10-12 03:25:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|232
1665545400000|2022-10-12 03:30:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|209
1665545700000|2022-10-12 03:35:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|123
1665546000000|2022-10-12 03:40:00|10699|10697|10699.8|10697.8|10700.2|10698.2|10699|10697|27
1665546300000|2022-10-12 03:45:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|106
1665546600000|2022-10-12 03:50:00|10699|10697|10701.4|10699.4|10701.4|10699.4|10699|10697|300
1665546900000|2022-10-12 03:55:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|149
1665547200000|2022-10-12 04:00:00|10701.4|10699.4|10713.1|10711.1|10713.9|10711.9|10698.3|10696.3|2374
1665547500000|2022-10-12 04:05:00|10713.9|10711.9|10709.2|10707.2|10717.8|10715.8|10706.1|10704.1|2425
1665547800000|2022-10-12 04:10:00|10709.6|10707.6|10706.9|10704.9|10710.8|10708.8|10705.3|10703.3|743
1665548100000|2022-10-12 04:15:00|10706.5|10704.5|10706.1|10704.1|10708|10706|10706.1|10704.1|426
1665548400000|2022-10-12 04:20:00|10705.3|10703.3|10706.9|10704.9|10707.3|10705.3|10704.5|10702.5|833
1665548700000|2022-10-12 04:25:00|10706.5|10704.5|10705.3|10703.3|10708.4|10706.4|10703.7|10701.7|1277
1665549000000|2022-10-12 04:30:00|10704.9|10702.9|10703.3|10701.3|10705.3|10703.3|10703|10701|263
1665549300000|2022-10-12 04:35:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10702.2|10700.2|285
1665549600000|2022-10-12 04:40:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10702.2|10700.2|401
1665549900000|2022-10-12 04:45:00|10702.2|10700.2|10703|10701|10704.5|10702.5|10702.2|10700.2|246
1665550200000|2022-10-12 04:50:00|10703.3|10701.3|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|101
1665550500000|2022-10-12 04:55:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|283
1665550800000|2022-10-12 05:00:00|10702.6|10700.6|10703.7|10701.7|10704.5|10702.5|10702.6|10700.6|247
1665551100000|2022-10-12 05:05:00|10704.1|10702.1|10703.7|10701.7|10704.1|10702.1|10703.7|10701.7|5
1665551400000|2022-10-12 05:10:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|98
1665551700000|2022-10-12 05:15:00|10702.6|10700.6|10702.2|10700.2|10702.6|10700.6|10700.6|10698.6|245
1665552000000|2022-10-12 05:20:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|236
1665552300000|2022-10-12 05:25:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10699|10697|276
1665552600000|2022-10-12 05:30:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10698.3|10696.3|548
1665552900000|2022-10-12 05:35:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|80
1665553200000|2022-10-12 05:40:00|10700.6|10698.6|10701.4|10699.4|10701.8|10699.8|10699.8|10697.8|247
1665553500000|2022-10-12 05:45:00|10702.2|10700.2|10703.7|10701.7|10704.5|10702.5|10701.4|10699.4|716
1665553800000|2022-10-12 05:50:00|10703.3|10701.3|10703.7|10701.7|10704.5|10702.5|10703|10701|322
1665554100000|2022-10-12 05:55:00|10704.1|10702.1|10701.4|10699.4|10704.5|10702.5|10701.4|10699.4|230
1665554400000|2022-10-12 06:00:00|10703.7|10701.7|10701.4|10699.4|10704.5|10702.5|10699.8|10697.8|526
1665554700000|2022-10-12 06:05:00|10700.6|10698.6|10703|10701|10703|10701|10699.8|10697.8|282
1665555000000|2022-10-12 06:10:00|10702.6|10700.6|10701.4|10699.4|10703|10701|10699.8|10697.8|272
1665555300000|2022-10-12 06:15:00|10702.2|10700.2|10703.7|10701.7|10704.1|10702.1|10701.8|10699.8|237
1665555600000|2022-10-12 06:20:00|10703|10701|10707.3|10705.3|10707.6|10705.6|10700.6|10698.6|709
1665555900000|2022-10-12 06:25:00|10706.9|10704.9|10710|10708|10711.5|10709.5|10706.9|10704.9|1273
1665556200000|2022-10-12 06:30:00|10710.8|10708.8|10708.8|10706.8|10712.3|10710.3|10708.4|10706.4|994
1665556500000|2022-10-12 06:35:00|10709.2|10707.2|10711.5|10709.5|10713.1|10711.1|10707.6|10705.6|2487
1665556800000|2022-10-12 06:40:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10710.8|10708.8|869
1665557100000|2022-10-12 06:45:00|10713.9|10711.9|10712.3|10710.3|10715.5|10713.5|10711.5|10709.5|829
1665557400000|2022-10-12 06:50:00|10711.9|10709.9|10707.6|10705.6|10711.9|10709.9|10707.6|10705.6|1155
1665557700000|2022-10-12 06:55:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|1022
1665558000000|2022-10-12 07:00:00|10707.6|10705.6|10706.1|10704.1|10710|10708|10700.6|10698.6|2106
1665558300000|2022-10-12 07:05:00|10706.5|10704.5|10706.1|10704.1|10711.5|10709.5|10704.5|10702.5|1379
1665558600000|2022-10-12 07:10:00|10705.7|10703.7|10702.2|10700.2|10706.1|10704.1|10701.4|10699.4|1008
1665558900000|2022-10-12 07:15:00|10701.8|10699.8|10706.9|10704.9|10708.4|10706.4|10701.4|10699.4|968
1665559200000|2022-10-12 07:20:00|10706.5|10704.5|10710.8|10708.8|10712.7|10710.7|10706.1|10704.1|1009
1665559500000|2022-10-12 07:25:00|10711.5|10709.5|10699.8|10697.8|10711.5|10709.5|10695.1|10693.1|2620
1665559800000|2022-10-12 07:30:00|10699|10697|10703.7|10701.7|10704.5|10702.5|10699|10697|1403
1665560100000|2022-10-12 07:35:00|10704.5|10702.5|10699.8|10697.8|10704.5|10702.5|10698.3|10696.3|701
1665560400000|2022-10-12 07:40:00|10700.6|10698.6|10703.3|10701.3|10703.7|10701.7|10699.8|10697.8|687
1665560700000|2022-10-12 07:45:00|10703.7|10701.7|10704.9|10702.9|10706.1|10704.1|10702.6|10700.6|714
1665561000000|2022-10-12 07:50:00|10705.3|10703.3|10706.5|10704.5|10706.9|10704.9|10704.5|10702.5|752
1665561300000|2022-10-12 07:55:00|10706.9|10704.9|10705.3|10703.3|10708.4|10706.4|10704.5|10702.5|790
1665561600000|2022-10-12 08:00:00|10704.5|10702.5|10706.9|10704.9|10709.2|10707.2|10704.5|10702.5|713
1665561900000|2022-10-12 08:05:00|10706.5|10704.5|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|597
1665562200000|2022-10-12 08:10:00|10703.7|10701.7|10702.2|10700.2|10705.3|10703.3|10702.2|10700.2|467
1665562500000|2022-10-12 08:15:00|10703|10701|10700.6|10698.6|10704.5|10702.5|10699.8|10697.8|798
1665562800000|2022-10-12 08:20:00|10701.4|10699.4|10703.7|10701.7|10703.7|10701.7|10700.6|10698.6|436
1665563100000|2022-10-12 08:25:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|518
1665563400000|2022-10-12 08:30:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|917
1665563700000|2022-10-12 08:35:00|10701|10699|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|441
1665564000000|2022-10-12 08:40:00|10701.4|10699.4|10704.5|10702.5|10705.3|10703.3|10701.4|10699.4|436
1665564300000|2022-10-12 08:45:00|10704.1|10702.1|10706.1|10704.1|10706.1|10704.1|10702.2|10700.2|795
1665564600000|2022-10-12 08:50:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10703.7|10701.7|486
1665564900000|2022-10-12 08:55:00|10706.5|10704.5|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|330
1665565200000|2022-10-12 09:00:00|10706.1|10704.1|10703|10701|10706.9|10704.9|10701.4|10699.4|518
1665565500000|2022-10-12 09:05:00|10703.7|10701.7|10701.4|10699.4|10704.5|10702.5|10701.4|10699.4|498
1665565800000|2022-10-12 09:10:00|10701.8|10699.8|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|182
1665566100000|2022-10-12 09:15:00|10702.2|10700.2|10706.1|10704.1|10706.1|10704.1|10701.4|10699.4|1194
1665566400000|2022-10-12 09:20:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|914
1665566700000|2022-10-12 09:25:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1144
1665567000000|2022-10-12 09:30:00|10704.5|10702.5|10703|10701|10707.6|10705.6|10702.2|10700.2|1890
1665567300000|2022-10-12 09:35:00|10702.2|10700.2|10699|10697|10702.2|10700.2|10696.7|10694.7|1632
1665567600000|2022-10-12 09:40:00|10699.8|10697.8|10696.7|10694.7|10699.8|10697.8|10694.4|10692.4|1138
1665567900000|2022-10-12 09:45:00|10695.9|10693.9|10697.5|10695.5|10699|10697|10695.9|10693.9|766
1665568200000|2022-10-12 09:50:00|10698.3|10696.3|10695.1|10693.1|10698.3|10696.3|10694.4|10692.4|1607
1665568500000|2022-10-12 09:55:00|10695.9|10693.9|10698.3|10696.3|10699|10697|10695.1|10693.1|1273
1665568800000|2022-10-12 10:00:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|508
1665569100000|2022-10-12 10:05:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|473
1665569400000|2022-10-12 10:10:00|10698.3|10696.3|10695.9|10693.9|10699|10697|10695.9|10693.9|643
1665569700000|2022-10-12 10:15:00|10696.7|10694.7|10694.4|10692.4|10697.5|10695.5|10693.6|10691.6|739
1665570000000|2022-10-12 10:20:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692|10690|369
1665570300000|2022-10-12 10:25:00|10692|10690|10690.5|10688.5|10693.6|10691.6|10688.1|10686.1|1700
1665570600000|2022-10-12 10:30:00|10689.7|10687.7|10688.9|10686.9|10690.1|10688.1|10686.5|10684.5|1420
1665570900000|2022-10-12 10:35:00|10688.1|10686.1|10690.5|10688.5|10691.2|10689.2|10687.3|10685.3|805
1665571200000|2022-10-12 10:40:00|10690.8|10688.8|10688.1|10686.1|10691.2|10689.2|10688.1|10686.1|669
1665571500000|2022-10-12 10:45:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|635
1665571800000|2022-10-12 10:50:00|10690.1|10688.1|10692|10690|10692|10690|10690.1|10688.1|401
1665572100000|2022-10-12 10:55:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|708
1665572400000|2022-10-12 11:00:00|10690.5|10688.5|10693.6|10691.6|10694.4|10692.4|10690.5|10688.5|1693
1665572700000|2022-10-12 11:05:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|917
1665573000000|2022-10-12 11:10:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10692|10690|1253
1665573300000|2022-10-12 11:15:00|10694.8|10692.8|10692|10690|10694.8|10692.8|10690.5|10688.5|1571
1665573600000|2022-10-12 11:20:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|527
1665573900000|2022-10-12 11:25:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|1042
1665574200000|2022-10-12 11:30:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|812
1665574500000|2022-10-12 11:35:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10692|10690|1422
1665574800000|2022-10-12 11:40:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10692.8|10690.8|549
1665575100000|2022-10-12 11:45:00|10695.1|10693.1|10692|10690|10695.1|10693.1|10689.7|10687.7|1926
1665575400000|2022-10-12 11:50:00|10691.6|10689.6|10693.6|10691.6|10693.6|10691.6|10689.7|10687.7|910
1665575700000|2022-10-12 11:55:00|10692.8|10690.8|10692.8|10690.8|10695.9|10693.9|10692|10690|1379
1665576000000|2022-10-12 12:00:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10689.7|10687.7|1407
1665576300000|2022-10-12 12:05:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|1841
1665576600000|2022-10-12 12:10:00|10688.9|10686.9|10692.8|10690.8|10694.4|10692.4|10688.9|10686.9|1569
1665576900000|2022-10-12 12:15:00|10693.6|10691.6|10692.8|10690.8|10696.7|10694.7|10692.8|10690.8|1448
1665577200000|2022-10-12 12:20:00|10693.6|10691.6|10701.4|10699.4|10701.8|10699.8|10689.7|10687.7|3645
1665577500000|2022-10-12 12:25:00|10700.6|10698.6|10703|10701|10704.5|10702.5|10698.7|10696.7|12174
1665577800000|2022-10-12 12:30:00|10702.6|10700.6|10685.8|10683.8|10702.6|10700.6|10682.6|10680.6|7129
1665578100000|2022-10-12 12:35:00|10686.2|10684.2|10688.1|10686.1|10691.2|10689.2|10683.4|10681.4|5738
1665578400000|2022-10-12 12:40:00|10688.9|10686.9|10690.5|10688.5|10691.2|10689.2|10687.3|10685.3|3079
1665578700000|2022-10-12 12:45:00|10691.2|10689.2|10692|10690|10697.5|10695.5|10689.7|10687.7|2487
1665579000000|2022-10-12 12:50:00|10691.2|10689.2|10695.1|10693.1|10696.7|10694.7|10690.5|10688.5|3905
1665579300000|2022-10-12 12:55:00|10695.9|10693.9|10698.3|10696.3|10699|10697|10695.1|10693.1|4141
1665579600000|2022-10-12 13:00:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10696.7|10694.7|4108
1665579900000|2022-10-12 13:05:00|10697.5|10695.5|10688.9|10686.9|10698.3|10696.3|10688.9|10686.9|4196
1665580200000|2022-10-12 13:10:00|10688.1|10686.1|10688.9|10686.9|10691.2|10689.2|10685.8|10683.8|3393
1665580500000|2022-10-12 13:15:00|10688.5|10686.5|10694.4|10692.4|10694.4|10692.4|10688.1|10686.1|2547
1665580800000|2022-10-12 13:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10690.5|10688.5|2076
1665581100000|2022-10-12 13:25:00|10695.1|10693.1|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|2920
1665581400000|2022-10-12 13:30:00|10695.9|10693.9|10699|10697|10699|10697|10692|10690|3299
1665581700000|2022-10-12 13:35:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10697.5|10695.5|3342
1665582000000|2022-10-12 13:40:00|10699.8|10697.8|10703.7|10701.7|10704.5|10702.5|10698.3|10696.3|2701
1665582300000|2022-10-12 13:45:00|10704.5|10702.5|10699|10697|10704.5|10702.5|10699|10697|3510
1665582600000|2022-10-12 13:50:00|10699.8|10697.8|10699.8|10697.8|10702.2|10700.2|10699|10697|2824
1665582900000|2022-10-12 13:55:00|10700.6|10698.6|10700.6|10698.6|10703.7|10701.7|10699.8|10697.8|2885
1665583200000|2022-10-12 14:00:00|10699.8|10697.8|10705.3|10703.3|10706.1|10704.1|10699.8|10697.8|3256
1665583500000|2022-10-12 14:05:00|10706.1|10704.1|10700.6|10698.6|10706.1|10704.1|10699|10697|4382
1665583800000|2022-10-12 14:10:00|10701.4|10699.4|10699.8|10697.8|10703|10701|10699.8|10697.8|3137
1665584100000|2022-10-12 14:15:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|2242
1665584400000|2022-10-12 14:20:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|3362
1665584700000|2022-10-12 14:25:00|10698.3|10696.3|10700.6|10698.6|10703|10701|10697.5|10695.5|3024
1665585000000|2022-10-12 14:30:00|10700.2|10698.2|10699|10697|10701.4|10699.4|10697.5|10695.5|1645
1665585300000|2022-10-12 14:35:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|2158
1665585600000|2022-10-12 14:40:00|10699|10697|10696.7|10694.7|10700.6|10698.6|10696.7|10694.7|1604
1665585900000|2022-10-12 14:45:00|10698.3|10696.3|10699|10697|10700.6|10698.6|10695.1|10693.1|5526
1665586200000|2022-10-12 14:50:00|10699.8|10697.8|10700.6|10698.6|10702.2|10700.2|10698.3|10696.3|2513
1665586500000|2022-10-12 14:55:00|10699.8|10697.8|10696.7|10694.7|10701.4|10699.4|10696.7|10694.7|3596
1665586800000|2022-10-12 15:00:00|10697.1|10695.1|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|2633
1665587100000|2022-10-12 15:05:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|1735
1665587400000|2022-10-12 15:10:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10694.4|10692.4|3024
1665587700000|2022-10-12 15:15:00|10695.1|10693.1|10699.8|10697.8|10699.8|10697.8|10695.1|10693.1|3155
1665588000000|2022-10-12 15:20:00|10699.4|10697.4|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|3109
1665588300000|2022-10-12 15:25:00|10700.6|10698.6|10703|10701|10703.7|10701.7|10699.8|10697.8|2674
1665588600000|2022-10-12 15:30:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|2294
1665588900000|2022-10-12 15:35:00|10701.4|10699.4|10702.2|10700.2|10703.7|10701.7|10700.6|10698.6|1105
1665589200000|2022-10-12 15:40:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|2428
1665589500000|2022-10-12 15:45:00|10700.6|10698.6|10703|10701|10703|10701|10700.6|10698.6|2204
1665589800000|2022-10-12 15:50:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|3482
1665590100000|2022-10-12 15:55:00|10703|10701|10708.4|10706.4|10708.4|10706.4|10703|10701|2563
1665590400000|2022-10-12 16:00:00|10708.8|10706.8|10710.8|10708.8|10711.5|10709.5|10706.9|10704.9|2958
1665590700000|2022-10-12 16:05:00|10711.5|10709.5|10710|10708|10713.1|10711.1|10710|10708|2691
1665591000000|2022-10-12 16:10:00|10710.8|10708.8|10708.4|10706.4|10710.8|10708.8|10707.6|10705.6|2793
1665591300000|2022-10-12 16:15:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.4|10706.4|1595
1665591600000|2022-10-12 16:20:00|10708.8|10706.8|10710.8|10708.8|10711.9|10709.9|10708.4|10706.4|2184
1665591900000|2022-10-12 16:25:00|10710|10708|10716.2|10714.2|10716.2|10714.2|10710|10708|2835
1665592200000|2022-10-12 16:30:00|10715.5|10713.5|10713.9|10711.9|10717|10715|10713.9|10711.9|1365
1665592500000|2022-10-12 16:35:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1172
1665592800000|2022-10-12 16:40:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|887
1665593100000|2022-10-12 16:45:00|10712.3|10710.3|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|2993
1665593400000|2022-10-12 16:50:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|2157
1665593700000|2022-10-12 16:55:00|10711.5|10709.5|10711.5|10709.5|10715.1|10713.1|10710|10708|2594
1665594000000|2022-10-12 17:00:00|10711.2|10709.2|10707.6|10705.6|10713.9|10711.9|10706.9|10704.9|3577
1665594300000|2022-10-12 17:05:00|10708.4|10706.4|10707.6|10705.6|10710.8|10708.8|10706.1|10704.1|2677
1665594600000|2022-10-12 17:10:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|1902
1665594900000|2022-10-12 17:15:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|1388
1665595200000|2022-10-12 17:20:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1097
1665595500000|2022-10-12 17:25:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703|10701|1621
1665595800000|2022-10-12 17:30:00|10703.7|10701.7|10705.3|10703.3|10706.9|10704.9|10703.7|10701.7|2607
1665596100000|2022-10-12 17:35:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|849
1665596400000|2022-10-12 17:40:00|10706.5|10704.5|10707.6|10705.6|10707.6|10705.6|10705.7|10703.7|953
1665596700000|2022-10-12 17:45:00|10706.9|10704.9|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|1370
1665597000000|2022-10-12 17:50:00|10708.4|10706.4|10710.8|10708.8|10711.5|10709.5|10707.6|10705.6|1806
1665597300000|2022-10-12 17:55:00|10710|10708|10707.6|10705.6|10711.5|10709.5|10707.6|10705.6|1499
1665597600000|2022-10-12 18:00:00|10708|10706|10712.3|10710.3|10714.7|10712.7|10708|10706|4888
1665597900000|2022-10-12 18:05:00|10713.1|10711.1|10719.4|10717.4|10720.1|10718.1|10712.3|10710.3|2853
1665598200000|2022-10-12 18:10:00|10718.6|10716.6|10724.8|10722.8|10727.2|10725.2|10718.6|10716.6|5914
1665598500000|2022-10-12 18:15:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10721.7|10719.7|3675
1665598800000|2022-10-12 18:20:00|10724.8|10722.8|10722.5|10720.5|10726.4|10724.4|10722.5|10720.5|1945
1665599100000|2022-10-12 18:25:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10720.9|10718.9|2010
1665599400000|2022-10-12 18:30:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10720.1|10718.1|2394
1665599700000|2022-10-12 18:35:00|10722.5|10720.5|10721.7|10719.7|10724|10722|10720.9|10718.9|2226
1665600000000|2022-10-12 18:40:00|10721.3|10719.3|10722.5|10720.5|10723.3|10721.3|10720.1|10718.1|1271
1665600300000|2022-10-12 18:45:00|10721.7|10719.7|10720.1|10718.1|10724|10722|10720.1|10718.1|1285
1665600600000|2022-10-12 18:50:00|10719.8|10717.8|10718.6|10716.6|10720.9|10718.9|10718.6|10716.6|3719
1665600900000|2022-10-12 18:55:00|10717.8|10715.8|10717.8|10715.8|10719.4|10717.4|10717|10715|4541
1665601200000|2022-10-12 19:00:00|10717|10715|10712.3|10710.3|10717.8|10715.8|10712.3|10710.3|9362
1665601500000|2022-10-12 19:05:00|10711.5|10709.5|10710.8|10708.8|10713.1|10711.1|10710.8|10708.8|2380
1665601800000|2022-10-12 19:10:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1468
1665602100000|2022-10-12 19:15:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|1303
1665602400000|2022-10-12 19:20:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|2217
1665602700000|2022-10-12 19:25:00|10713.1|10711.1|10715.5|10713.5|10715.5|10713.5|10713.1|10711.1|1179
1665603000000|2022-10-12 19:30:00|10714.7|10712.7|10713.1|10711.1|10715.5|10713.5|10712.3|10710.3|1132
1665603300000|2022-10-12 19:35:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1411
1665603600000|2022-10-12 19:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1350
1665603900000|2022-10-12 19:45:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1942
1665604200000|2022-10-12 19:50:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|623
1665604500000|2022-10-12 19:55:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10715.5|10713.5|4657
1665604800000|2022-10-12 20:00:00|10718.2|10716.2|10717.8|10715.8|10719|10717|10716.2|10714.2|1879
1665605100000|2022-10-12 20:05:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1839
1665605400000|2022-10-12 20:10:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|599
1665605700000|2022-10-12 20:15:00|||||||||91
1665606000000|2022-10-12 20:20:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|1129
1665606300000|2022-10-12 20:25:00|||||||||914
1665606600000|2022-10-12 20:30:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|789
1665606900000|2022-10-12 20:35:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|979
1665607200000|2022-10-12 20:40:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|926
1665607500000|2022-10-12 20:45:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|927
1665607800000|2022-10-12 20:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|686
1665608100000|2022-10-12 20:55:00|10714.7|10712.7|10713.5|10711.5|10714.7|10712.7|10713.5|10711.5|1093
1665612000000|2022-10-12 22:00:00|10717.8|10715.8|10716.2|10714.2|10720.1|10718.1|10714.7|10712.7|486
1665612300000|2022-10-12 22:05:00|10717.4|10715.4|10717.8|10715.8|10718.6|10716.6|10717.4|10715.4|166
1665612600000|2022-10-12 22:10:00|10717.4|10715.4|10717.4|10715.4|10717.4|10715.4|10717.4|10715.4|10
1665612900000|2022-10-12 22:15:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|31
1665613200000|2022-10-12 22:20:00|10717.4|10715.4|10717.8|10715.8|10718.6|10716.6|10717|10715|244
1665613500000|2022-10-12 22:25:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|18
1665613800000|2022-10-12 22:30:00|10717.4|10715.4|10717|10715|10717.4|10715.4|10716.2|10714.2|358
1665614100000|2022-10-12 22:35:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|930
1665614400000|2022-10-12 22:40:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|237
1665614700000|2022-10-12 22:45:00|||||||||36
1665615000000|2022-10-12 22:50:00|||||||||7
1665615300000|2022-10-12 22:55:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|39
1665615600000|2022-10-12 23:00:00|10715.1|10713.1|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|74
1665615900000|2022-10-12 23:05:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|95
1665616200000|2022-10-12 23:10:00|10714.3|10712.3|10713.9|10711.9|10714.3|10712.3|10713.1|10711.1|118
1665616500000|2022-10-12 23:15:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|23
1665616800000|2022-10-12 23:20:00|10713.5|10711.5|10713.1|10711.1|10713.5|10711.5|10713.1|10711.1|35
1665617100000|2022-10-12 23:25:00|||||||||2
1665617400000|2022-10-12 23:30:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|53
1665617700000|2022-10-12 23:35:00|10714.3|10712.3|10713.9|10711.9|10714.3|10712.3|10713.9|10711.9|20
1665618000000|2022-10-12 23:40:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10714.3|10712.3|24
1665618300000|2022-10-12 23:45:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|827
1665618600000|2022-10-12 23:50:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|96
1665618900000|2022-10-12 23:55:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|118
1665619200000|2022-10-13 00:00:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|145
1665619500000|2022-10-13 00:05:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|147
1665619800000|2022-10-13 00:10:00|10712.7|10710.7|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|322
1665620100000|2022-10-13 00:15:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|354
1665620400000|2022-10-13 00:20:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10710|10708|129
1665620700000|2022-10-13 00:25:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710|10708|238
1665621000000|2022-10-13 00:30:00|10711.2|10709.2|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|124
1665621300000|2022-10-13 00:35:00|10711.5|10709.5|10710.4|10708.4|10711.5|10709.5|10710|10708|256
1665621600000|2022-10-13 00:40:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|397
1665621900000|2022-10-13 00:45:00|10709.2|10707.2|10707.6|10705.6|10709.6|10707.6|10707.6|10705.6|308
1665622200000|2022-10-13 00:50:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.1|10704.1|415
1665622500000|2022-10-13 00:55:00|10707.6|10705.6|10710|10708|10710.8|10708.8|10706.9|10704.9|818
1665622800000|2022-10-13 01:00:00|||||||||53
1665623100000|2022-10-13 01:05:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10709.2|10707.2|360
1665623400000|2022-10-13 01:10:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|198
1665623700000|2022-10-13 01:15:00|10708.8|10706.8|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|164
1665624000000|2022-10-13 01:20:00|10709.2|10707.2|10706.9|10704.9|10709.2|10707.2|10704.5|10702.5|1361
1665624300000|2022-10-13 01:25:00|10706.1|10704.1|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|316
1665624600000|2022-10-13 01:30:00|10706.5|10704.5|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|59
1665624900000|2022-10-13 01:35:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|180
1665625200000|2022-10-13 01:40:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|47
1665625500000|2022-10-13 01:45:00|10706.5|10704.5|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|607
1665625800000|2022-10-13 01:50:00|10705.7|10703.7|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|227
1665626100000|2022-10-13 01:55:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|175
1665626400000|2022-10-13 02:00:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.1|10702.1|360
1665626700000|2022-10-13 02:05:00|10704.1|10702.1|10703|10701|10704.1|10702.1|10701.8|10699.8|784
1665627000000|2022-10-13 02:10:00|10703.3|10701.3|10703.7|10701.7|10703.7|10701.7|10703|10701|390
1665627300000|2022-10-13 02:15:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|40
1665627600000|2022-10-13 02:20:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|347
1665627900000|2022-10-13 02:25:00|||||||||205
1665628200000|2022-10-13 02:30:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10703|10701|215
1665628500000|2022-10-13 02:35:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|44
1665628800000|2022-10-13 02:40:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|949
1665629100000|2022-10-13 02:45:00|10703.3|10701.3|10703|10701|10703.7|10701.7|10703|10701|606
1665629400000|2022-10-13 02:50:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|197
1665629700000|2022-10-13 02:55:00|10703.3|10701.3|10703.7|10701.7|10703.7|10701.7|10703|10701|2049
1665630000000|2022-10-13 03:00:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|524
1665630300000|2022-10-13 03:05:00|10703|10701|10703|10701|10703.3|10701.3|10702.2|10700.2|275
1665630600000|2022-10-13 03:10:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|140
1665630900000|2022-10-13 03:15:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|87
1665631200000|2022-10-13 03:20:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|176
1665631500000|2022-10-13 03:25:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|101
1665631800000|2022-10-13 03:30:00|10702.6|10700.6|10703|10701|10703|10701|10702.2|10700.2|31
1665632100000|2022-10-13 03:35:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|332
1665632400000|2022-10-13 03:40:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|67
1665632700000|2022-10-13 03:45:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|204
1665633000000|2022-10-13 03:50:00|||||||||80
1665633300000|2022-10-13 03:55:00|10704.9|10702.9|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|74
1665633600000|2022-10-13 04:00:00|10704.9|10702.9|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|104
1665633900000|2022-10-13 04:05:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|154
1665634200000|2022-10-13 04:10:00|10704.1|10702.1|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|50
1665634500000|2022-10-13 04:15:00|||||||||13
1665634800000|2022-10-13 04:20:00|10704.5|10702.5|10704.1|10702.1|10704.5|10702.5|10703.7|10701.7|124
1665635100000|2022-10-13 04:25:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|49
1665635400000|2022-10-13 04:30:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|87
1665635700000|2022-10-13 04:35:00|10704.1|10702.1|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|59
1665636000000|2022-10-13 04:40:00|10704.1|10702.1|10704.5|10702.5|10704.5|10702.5|10704.1|10702.1|79
1665636300000|2022-10-13 04:45:00|||||||||2
1665636600000|2022-10-13 04:50:00|||||||||1
1665636900000|2022-10-13 04:55:00|||||||||35
1665637200000|2022-10-13 05:00:00|||||||||30
1665637500000|2022-10-13 05:05:00|10704.1|10702.1|10704.9|10702.9|10704.9|10702.9|10703.7|10701.7|142
1665637800000|2022-10-13 05:10:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|278
1665638100000|2022-10-13 05:15:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|126
1665638400000|2022-10-13 05:20:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|190
1665638700000|2022-10-13 05:25:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|199
1665639000000|2022-10-13 05:30:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|57
1665639300000|2022-10-13 05:35:00|||||||||58
1665639600000|2022-10-13 05:40:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|52
1665639900000|2022-10-13 05:45:00|||||||||42
1665640200000|2022-10-13 05:50:00|10704.5|10702.5|10705.7|10703.7|10706.1|10704.1|10704.5|10702.5|201
1665640500000|2022-10-13 05:55:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|46
1665640800000|2022-10-13 06:00:00|10705.3|10703.3|10710|10708|10712.3|10710.3|10704.5|10702.5|1460
1665641100000|2022-10-13 06:05:00|10709.2|10707.2|10707.6|10705.6|10710|10708|10707.6|10705.6|510
1665641400000|2022-10-13 06:10:00|10708|10706|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|219
1665641700000|2022-10-13 06:15:00|10707.6|10705.6|10706.5|10704.5|10708.4|10706.4|10704.5|10702.5|588
1665642000000|2022-10-13 06:20:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|294
1665642300000|2022-10-13 06:25:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|512
1665642600000|2022-10-13 06:30:00|10706.9|10704.9|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|536
1665642900000|2022-10-13 06:35:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|212
1665643200000|2022-10-13 06:40:00|10704.1|10702.1|10703.7|10701.7|10705.3|10703.3|10703|10701|710
1665643500000|2022-10-13 06:45:00|10704.1|10702.1|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|322
1665643800000|2022-10-13 06:50:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|117
1665644100000|2022-10-13 06:55:00|10704.5|10702.5|10702.2|10700.2|10705.3|10703.3|10701.4|10699.4|892
1665644400000|2022-10-13 07:00:00|10701.4|10699.4|10700.6|10698.6|10704.1|10702.1|10700.6|10698.6|1061
1665644700000|2022-10-13 07:05:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699|10697|891
1665645000000|2022-10-13 07:10:00|10701.4|10699.4|10704.5|10702.5|10704.5|10702.5|10699.8|10697.8|832
1665645300000|2022-10-13 07:15:00|10703.7|10701.7|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|1172
1665645600000|2022-10-13 07:20:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|544
1665645900000|2022-10-13 07:25:00|10705.3|10703.3|10708|10706|10709.2|10707.2|10704.5|10702.5|2127
1665646200000|2022-10-13 07:30:00|10707.6|10705.6|10705.3|10703.3|10708.4|10706.4|10703.7|10701.7|690
1665646500000|2022-10-13 07:35:00|10704.5|10702.5|10703|10701|10704.9|10702.9|10701.4|10699.4|400
1665646800000|2022-10-13 07:40:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|550
1665647100000|2022-10-13 07:45:00|10704.9|10702.9|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|372
1665647400000|2022-10-13 07:50:00|10705.7|10703.7|10704.5|10702.5|10707.6|10705.6|10704.5|10702.5|570
1665647700000|2022-10-13 07:55:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|214
1665648000000|2022-10-13 08:00:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10701.4|10699.4|934
1665648300000|2022-10-13 08:05:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|273
1665648600000|2022-10-13 08:10:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|279
1665648900000|2022-10-13 08:15:00|10701.4|10699.4|10704.5|10702.5|10704.5|10702.5|10701.4|10699.4|279
1665649200000|2022-10-13 08:20:00|10703.7|10701.7|10704.5|10702.5|10704.9|10702.9|10703.7|10701.7|571
1665649500000|2022-10-13 08:25:00|10703.7|10701.7|10706.9|10704.9|10706.9|10704.9|10703|10701|721
1665649800000|2022-10-13 08:30:00|10706.1|10704.1|10706.9|10704.9|10708.4|10706.4|10706.1|10704.1|1657
1665650100000|2022-10-13 08:35:00|10706.1|10704.1|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|363
1665650400000|2022-10-13 08:40:00|10707.6|10705.6|10706.9|10704.9|10709.2|10707.2|10706.9|10704.9|731
1665650700000|2022-10-13 08:45:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10705.3|10703.3|379
1665651000000|2022-10-13 08:50:00|10708|10706|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|408
1665651300000|2022-10-13 08:55:00|10709.2|10707.2|10706.9|10704.9|10709.2|10707.2|10706.9|10704.9|380
1665651600000|2022-10-13 09:00:00|10706.1|10704.1|10711.5|10709.5|10711.5|10709.5|10706.1|10704.1|766
1665651900000|2022-10-13 09:05:00|10712.3|10710.3|10711.5|10709.5|10712.7|10710.7|10710|10708|1323
1665652200000|2022-10-13 09:10:00|10711.2|10709.2|10713.9|10711.9|10714.7|10712.7|10710|10708|2107
1665652500000|2022-10-13 09:15:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10711.5|10709.5|3772
1665652800000|2022-10-13 09:20:00|10715.5|10713.5|10715.5|10713.5|10717|10715|10711.9|10709.9|846
1665653100000|2022-10-13 09:25:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10712.3|10710.3|652
1665653400000|2022-10-13 09:30:00|10714.7|10712.7|10713.1|10711.1|10716.2|10714.2|10713.1|10711.1|1031
1665653700000|2022-10-13 09:35:00|10712.3|10710.3|10716.2|10714.2|10716.2|10714.2|10712.3|10710.3|1350
1665654000000|2022-10-13 09:40:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|927
1665654300000|2022-10-13 09:45:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10714.7|10712.7|1281
1665654600000|2022-10-13 09:50:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|1098
1665654900000|2022-10-13 09:55:00|10713.1|10711.1|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|778
1665655200000|2022-10-13 10:00:00|10714.3|10712.3|10715.5|10713.5|10717|10715|10714.3|10712.3|978
1665655500000|2022-10-13 10:05:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|727
1665655800000|2022-10-13 10:10:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|624
1665656100000|2022-10-13 10:15:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|1227
1665656400000|2022-10-13 10:20:00|10714.7|10712.7|10715.5|10713.5|10717|10715|10714.7|10712.7|415
1665656700000|2022-10-13 10:25:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|739
1665657000000|2022-10-13 10:30:00|10715.1|10713.1|10717|10715|10717|10715|10714.7|10712.7|424
1665657300000|2022-10-13 10:35:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|707
1665657600000|2022-10-13 10:40:00|10718.2|10716.2|10719.4|10717.4|10720.9|10718.9|10717.8|10715.8|1326
1665657900000|2022-10-13 10:45:00|10719.8|10717.8|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|740
1665658200000|2022-10-13 10:50:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10719.4|10717.4|969
1665658500000|2022-10-13 10:55:00|10722.1|10720.1|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|856
1665658800000|2022-10-13 11:00:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10717|10715|576
1665659100000|2022-10-13 11:05:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10716.2|10714.2|862
1665659400000|2022-10-13 11:10:00|10717.8|10715.8|10717|10715|10719.4|10717.4|10717|10715|1169
1665659700000|2022-10-13 11:15:00|10717.8|10715.8|10720.9|10718.9|10721.7|10719.7|10717|10715|1156
1665660000000|2022-10-13 11:20:00|10721.7|10719.7|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|1176
1665660300000|2022-10-13 11:25:00|10720.5|10718.5|10724|10722|10724|10722|10717.8|10715.8|1265
1665660600000|2022-10-13 11:30:00|10724.4|10722.4|10728|10726|10732.6|10730.6|10723.3|10721.3|3524
1665660900000|2022-10-13 11:35:00|10727.2|10725.2|10733.8|10731.8|10741.2|10739.2|10725.6|10723.6|6282
1665661200000|2022-10-13 11:40:00|10733.4|10731.4|10733.4|10731.4|10737.3|10735.3|10731.1|10729.1|2758
1665661500000|2022-10-13 11:45:00|10733.8|10731.8|10728.7|10726.7|10735|10733|10726.4|10724.4|2243
1665661800000|2022-10-13 11:50:00|10729.1|10727.1|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|1883
1665662100000|2022-10-13 11:55:00|10726.4|10724.4|10726.4|10724.4|10728.7|10726.7|10724.8|10722.8|2783
1665662400000|2022-10-13 12:00:00|10725.6|10723.6|10730.3|10728.3|10731.9|10729.9|10724.8|10722.8|4914
1665662700000|2022-10-13 12:05:00|10729.5|10727.5|10727.2|10725.2|10731.1|10729.1|10726.4|10724.4|3879
1665663000000|2022-10-13 12:10:00|10726.4|10724.4|10723.3|10721.3|10727.2|10725.2|10721.7|10719.7|3931
1665663300000|2022-10-13 12:15:00|10722.9|10720.9|10731.1|10729.1|10731.9|10729.9|10721.7|10719.7|3281
1665663600000|2022-10-13 12:20:00|10730.3|10728.3|10735.8|10733.8|10742|10740|10729.5|10727.5|6336
1665663900000|2022-10-13 12:25:00|10735|10733|10731.5|10729.5|10738.1|10736.1|10730.7|10728.7|6394
1665664200000|2022-10-13 12:30:00|10731.1|10729.1|10657.6|10655.6|10731.1|10729.1|10640.5|10638.5|18047
1665664500000|2022-10-13 12:35:00|10658.4|10656.4|10652.2|10650.2|10663.1|10661.1|10647.5|10645.5|9678
1665664800000|2022-10-13 12:40:00|10651.4|10649.4|10644.4|10642.4|10653.7|10651.7|10640.5|10638.5|12716
1665665100000|2022-10-13 12:45:00|10644.8|10642.8|10636.5|10634.5|10645.9|10643.9|10624|10622|12977
1665665400000|2022-10-13 12:50:00|10635.8|10633.8|10633.4|10631.4|10643.6|10641.6|10631.9|10629.9|11909
1665665700000|2022-10-13 12:55:00|10633|10631|10636.5|10634.5|10643.6|10641.6|10632.6|10630.6|9744
1665666000000|2022-10-13 13:00:00|10637.3|10635.3|10627.2|10625.2|10637.3|10635.3|10626.4|10624.4|9406
1665666300000|2022-10-13 13:05:00|10625.6|10623.6|10620.9|10618.9|10626.4|10624.4|10615.5|10613.5|10000
1665666600000|2022-10-13 13:10:00|10621.3|10619.3|10623.3|10621.3|10625.6|10623.6|10614.7|10612.7|9138
1665666900000|2022-10-13 13:15:00|10623.7|10621.7|10621.7|10619.7|10625.6|10623.6|10619.4|10617.4|9594
1665667200000|2022-10-13 13:20:00|10620.9|10618.9|10618.6|10616.6|10626.4|10624.4|10610.8|10608.8|10400
1665667500000|2022-10-13 13:25:00|10617.8|10615.8|10619.4|10617.4|10623.3|10621.3|10617|10615|5823
1665667800000|2022-10-13 13:30:00|10618.6|10616.6|10628.7|10626.7|10628.7|10626.7|10618.6|10616.6|6942
1665668100000|2022-10-13 13:35:00|10628|10626|10627.2|10625.2|10629.5|10627.5|10623.3|10621.3|6398
1665668400000|2022-10-13 13:40:00|10626.8|10624.8|10628.7|10626.7|10630.3|10628.3|10625.6|10623.6|5084
1665668700000|2022-10-13 13:45:00|10629.5|10627.5|10633.4|10631.4|10633.4|10631.4|10627.2|10625.2|7676
1665669000000|2022-10-13 13:50:00|10633|10631|10641.2|10639.2|10642.8|10640.8|10631.5|10629.5|10038
1665669300000|2022-10-13 13:55:00|10642|10640|10648.3|10646.3|10648.3|10646.3|10637.3|10635.3|8244
1665669600000|2022-10-13 14:00:00|10649|10647|10653.7|10651.7|10657.6|10655.6|10646.7|10644.7|8395
1665669900000|2022-10-13 14:05:00|10654.5|10652.5|10652.2|10650.2|10656.1|10654.1|10646.7|10644.7|8655
1665670200000|2022-10-13 14:10:00|10651.4|10649.4|10653.7|10651.7|10658.4|10656.4|10647.5|10645.5|5711
1665670500000|2022-10-13 14:15:00|10653|10651|10654.5|10652.5|10658|10656|10649|10647|6891
1665670800000|2022-10-13 14:20:00|10653.7|10651.7|10646.7|10644.7|10653.7|10651.7|10644.4|10642.4|5433
1665671100000|2022-10-13 14:25:00|10647.5|10645.5|10643.6|10641.6|10649|10647|10641.2|10639.2|4283
1665671400000|2022-10-13 14:30:00|10644.4|10642.4|10653|10651|10653.7|10651.7|10643.6|10641.6|4112
1665671700000|2022-10-13 14:35:00|10652.6|10650.6|10660|10658|10660|10658|10652.6|10650.6|6545
1665672000000|2022-10-13 14:40:00|10660.8|10658.8|10656.9|10654.9|10664.7|10662.7|10656.9|10654.9|4989
1665672300000|2022-10-13 14:45:00|10657.6|10655.6|10660|10658|10663.1|10661.1|10657.6|10655.6|3258
1665672600000|2022-10-13 14:50:00|10659.2|10657.2|10656.1|10654.1|10659.2|10657.2|10653.7|10651.7|3650
1665672900000|2022-10-13 14:55:00|10656.9|10654.9|10649.8|10647.8|10659.2|10657.2|10649.8|10647.8|4172
1665673200000|2022-10-13 15:00:00|10649|10647|10653|10651|10653|10651|10648.3|10646.3|3387
1665673500000|2022-10-13 15:05:00|10653.7|10651.7|10655.3|10653.3|10661.5|10659.5|10653|10651|5270
1665673800000|2022-10-13 15:10:00|10654.5|10652.5|10661.5|10659.5|10661.5|10659.5|10651.4|10649.4|5680
1665674100000|2022-10-13 15:15:00|10660.8|10658.8|10667|10665|10667|10665|10658.4|10656.4|7089
1665674400000|2022-10-13 15:20:00|10666.2|10664.2|10667|10665|10671.7|10669.7|10666.2|10664.2|10484
1665674700000|2022-10-13 15:25:00|10667.8|10665.8|10670.1|10668.1|10672.5|10670.5|10667|10665|5352
1665675000000|2022-10-13 15:30:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10665.5|10663.5|4732
1665675300000|2022-10-13 15:35:00|10670.9|10668.9|10678|10676|10679.5|10677.5|10670.9|10668.9|7292
1665675600000|2022-10-13 15:40:00|10677.2|10675.2|10671.7|10669.7|10678|10676|10671.7|10669.7|5046
1665675900000|2022-10-13 15:45:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10668.6|10666.6|3207
1665676200000|2022-10-13 15:50:00|10670.1|10668.1|10667.8|10665.8|10671.7|10669.7|10667|10665|2255
1665676500000|2022-10-13 15:55:00|10667|10665|10666.2|10664.2|10668.6|10666.6|10664.7|10662.7|3651
1665676800000|2022-10-13 16:00:00|10667|10665|10671.7|10669.7|10672.5|10670.5|10665.5|10663.5|3877
1665677100000|2022-10-13 16:05:00|10672.5|10670.5|10669.4|10667.4|10672.5|10670.5|10668.6|10666.6|5445
1665677400000|2022-10-13 16:10:00|10670.1|10668.1|10674|10672|10674.8|10672.8|10667|10665|5388
1665677700000|2022-10-13 16:15:00|10673.3|10671.3|10674|10672|10674|10672|10670.9|10668.9|4742
1665678000000|2022-10-13 16:20:00|10673.7|10671.7|10673.3|10671.3|10675.6|10673.6|10672.5|10670.5|2534
1665678300000|2022-10-13 16:25:00|10672.9|10670.9|10674|10672|10677.2|10675.2|10672.5|10670.5|5449
1665678600000|2022-10-13 16:30:00|10673.7|10671.7|10672.5|10670.5|10674|10672|10670.9|10668.9|4886
1665678900000|2022-10-13 16:35:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|2564
1665679200000|2022-10-13 16:40:00|10670.5|10668.5|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|2767
1665679500000|2022-10-13 16:45:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|2215
1665679800000|2022-10-13 16:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10666.6|10664.6|3053
1665680100000|2022-10-13 16:55:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|2559
1665680400000|2022-10-13 17:00:00|10668.6|10666.6|10675.6|10673.6|10676.4|10674.4|10667.8|10665.8|4543
1665680700000|2022-10-13 17:05:00|10676.4|10674.4|10672.5|10670.5|10677.2|10675.2|10672.5|10670.5|2903
1665681000000|2022-10-13 17:10:00|10671.7|10669.7|10674.8|10672.8|10674.8|10672.8|10670.1|10668.1|1887
1665681300000|2022-10-13 17:15:00|10675.6|10673.6|10679.5|10677.5|10680.3|10678.3|10675.6|10673.6|2244
1665681600000|2022-10-13 17:20:00|10680.3|10678.3|10687.3|10685.3|10688.1|10686.1|10680.3|10678.3|4132
1665681900000|2022-10-13 17:25:00|10686.5|10684.5|10690.5|10688.5|10695.9|10693.9|10685.8|10683.8|5333
1665682200000|2022-10-13 17:30:00|10691.2|10689.2|10694.8|10692.8|10695.1|10693.1|10689.7|10687.7|3206
1665682500000|2022-10-13 17:35:00|10694.4|10692.4|10692|10690|10697.5|10695.5|10691.2|10689.2|3077
1665682800000|2022-10-13 17:40:00|10691.2|10689.2|10691.2|10689.2|10694.4|10692.4|10690.5|10688.5|4181
1665683100000|2022-10-13 17:45:00|10692|10690|10688.9|10686.9|10692|10690|10688.1|10686.1|3276
1665683400000|2022-10-13 17:50:00|10689.7|10687.7|10690.5|10688.5|10692|10690|10688.9|10686.9|2792
1665683700000|2022-10-13 17:55:00|10689.7|10687.7|10688.9|10686.9|10692.8|10690.8|10688.9|10686.9|2509
1665684000000|2022-10-13 18:00:00|10688.1|10686.1|10686.5|10684.5|10689.7|10687.7|10685|10683|3141
1665684300000|2022-10-13 18:05:00|10687.3|10685.3|10682.3|10680.3|10687.3|10685.3|10681.9|10679.9|3327
1665684600000|2022-10-13 18:10:00|10681.9|10679.9|10678.7|10676.7|10683.4|10681.4|10678.7|10676.7|2767
1665684900000|2022-10-13 18:15:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678|10676|983
1665685200000|2022-10-13 18:20:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10677.2|10675.2|1541
1665685500000|2022-10-13 18:25:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10674|10672|1254
1665685800000|2022-10-13 18:30:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10673.3|10671.3|1636
1665686100000|2022-10-13 18:35:00|10676.4|10674.4|10678.7|10676.7|10680.3|10678.3|10674.8|10672.8|1836
1665686400000|2022-10-13 18:40:00|10678|10676|10678|10676|10678.7|10676.7|10676.4|10674.4|1305
1665686700000|2022-10-13 18:45:00|10677.2|10675.2|10674|10672|10677.6|10675.6|10674|10672|1261
1665687000000|2022-10-13 18:50:00|10673.3|10671.3|10671.7|10669.7|10674.8|10672.8|10671.7|10669.7|2100
1665687300000|2022-10-13 18:55:00|10672.5|10670.5|10669.4|10667.4|10672.5|10670.5|10667.8|10665.8|7040
1665687600000|2022-10-13 19:00:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10666.2|10664.2|2959
1665687900000|2022-10-13 19:05:00|10667|10665|10670.9|10668.9|10670.9|10668.9|10667|10665|2233
1665688200000|2022-10-13 19:10:00|10671.7|10669.7|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|2458
1665688500000|2022-10-13 19:15:00|10667.8|10665.8|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|2058
1665688800000|2022-10-13 19:20:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|2648
1665689100000|2022-10-13 19:25:00|10666.6|10664.6|10665.5|10663.5|10666.6|10664.6|10663.1|10661.1|2574
1665689400000|2022-10-13 19:30:00|10664.7|10662.7|10666.2|10664.2|10668.6|10666.6|10664.7|10662.7|2893
1665689700000|2022-10-13 19:35:00|10666.6|10664.6|10665.5|10663.5|10667|10665|10664.7|10662.7|1624
1665690000000|2022-10-13 19:40:00|10665.1|10663.1|10670.1|10668.1|10670.1|10668.1|10664.7|10662.7|1587
1665690300000|2022-10-13 19:45:00|10669.8|10667.8|10667|10665|10670.1|10668.1|10667|10665|1262
1665690600000|2022-10-13 19:50:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1340
1665690900000|2022-10-13 19:55:00|10665.5|10663.5|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|3647
1665691200000|2022-10-13 20:00:00|10665.5|10663.5|10662.3|10660.3|10665.5|10663.5|10661.5|10659.5|4209
1665691500000|2022-10-13 20:05:00|10662.7|10660.7|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|2167
1665691800000|2022-10-13 20:10:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|867
1665692100000|2022-10-13 20:15:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|2353
1665692400000|2022-10-13 20:20:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|794
1665692700000|2022-10-13 20:25:00|10666.2|10664.2|10667|10665|10667.4|10665.4|10666.2|10664.2|826
1665693000000|2022-10-13 20:30:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|1129
1665693300000|2022-10-13 20:35:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1733
1665693600000|2022-10-13 20:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1449
1665693900000|2022-10-13 20:45:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1485
1665694200000|2022-10-13 20:50:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1361
1665694500000|2022-10-13 20:55:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|2423
1665698400000|2022-10-13 22:00:00|10669.4|10667.4|10663.1|10661.1|10669.4|10667.4|10662.3|10660.3|461
1665698700000|2022-10-13 22:05:00|10663.5|10661.5|10658.4|10656.4|10663.5|10661.5|10658.4|10656.4|401
1665699000000|2022-10-13 22:10:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10658.8|10656.8|469
1665699300000|2022-10-13 22:15:00|10661.9|10659.9|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|241
1665699600000|2022-10-13 22:20:00|10661.5|10659.5|10659.2|10657.2|10661.9|10659.9|10659.2|10657.2|109
1665699900000|2022-10-13 22:25:00|10659.6|10657.6|10659.2|10657.2|10659.6|10657.6|10658.4|10656.4|162
1665700200000|2022-10-13 22:30:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|152
1665700500000|2022-10-13 22:35:00|10661.5|10659.5|10663.1|10661.1|10664.7|10662.7|10661.5|10659.5|646
1665700800000|2022-10-13 22:40:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|751
1665701100000|2022-10-13 22:45:00|10664.3|10662.3|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|67
1665701400000|2022-10-13 22:50:00|10663.5|10661.5|10664.7|10662.7|10664.7|10662.7|10663.5|10661.5|99
1665701700000|2022-10-13 22:55:00|10664.3|10662.3|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|51
1665702000000|2022-10-13 23:00:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|188
1665702300000|2022-10-13 23:05:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|157
1665702600000|2022-10-13 23:10:00|10663.9|10661.9|10664.3|10662.3|10664.7|10662.7|10663.5|10661.5|69
1665702900000|2022-10-13 23:15:00|10664.7|10662.7|10663.5|10661.5|10664.7|10662.7|10663.1|10661.1|154
1665703200000|2022-10-13 23:20:00|10663.1|10661.1|10663.5|10661.5|10663.9|10661.9|10663.1|10661.1|150
1665703500000|2022-10-13 23:25:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.7|10660.7|61
1665703800000|2022-10-13 23:30:00|10663.5|10661.5|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|139
1665704100000|2022-10-13 23:35:00|10665.5|10663.5|10664.3|10662.3|10667|10665|10664.3|10662.3|475
1665704400000|2022-10-13 23:40:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10661.2|10659.2|266
1665704700000|2022-10-13 23:45:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|214
1665705000000|2022-10-13 23:50:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|155
1665705300000|2022-10-13 23:55:00|10661.2|10659.2|10660.8|10658.8|10661.2|10659.2|10660|10658|72
1665705600000|2022-10-14 00:00:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10658.4|10656.4|254
1665705900000|2022-10-14 00:05:00|10660.8|10658.8|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|501
1665706200000|2022-10-14 00:10:00|10662.7|10660.7|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|454
1665706500000|2022-10-14 00:15:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|497
1665706800000|2022-10-14 00:20:00|10662.3|10660.3|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|274
1665707100000|2022-10-14 00:25:00|10664.7|10662.7|10667.8|10665.8|10667.8|10665.8|10664.7|10662.7|892
1665707400000|2022-10-14 00:30:00|10667|10665|10667|10665|10667.8|10665.8|10665.5|10663.5|299
1665707700000|2022-10-14 00:35:00|10667.8|10665.8|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|172
1665708000000|2022-10-14 00:40:00|10665.5|10663.5|10663.1|10661.1|10667|10665|10663.1|10661.1|359
1665708300000|2022-10-14 00:45:00|10663.5|10661.5|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|427
1665708600000|2022-10-14 00:50:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|752
1665708900000|2022-10-14 00:55:00|10665.5|10663.5|10667|10665|10669.4|10667.4|10665.5|10663.5|463
1665709200000|2022-10-14 01:00:00|10667.8|10665.8|10673.3|10671.3|10673.3|10671.3|10667.8|10665.8|978
1665709500000|2022-10-14 01:05:00|10672.9|10670.9|10672.5|10670.5|10673.7|10671.7|10671.7|10669.7|650
1665709800000|2022-10-14 01:10:00|10672.1|10670.1|10673.3|10671.3|10674|10672|10671.7|10669.7|278
1665710100000|2022-10-14 01:15:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|189
1665710400000|2022-10-14 01:20:00|10673.7|10671.7|10677.2|10675.2|10677.2|10675.2|10673.3|10671.3|824
1665710700000|2022-10-14 01:25:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|2399
1665711000000|2022-10-14 01:30:00|10675.2|10673.2|10676.4|10674.4|10676.4|10674.4|10674|10672|347
1665711300000|2022-10-14 01:35:00|10675.6|10673.6|10678|10676|10678.3|10676.3|10674|10672|492
1665711600000|2022-10-14 01:40:00|10678.7|10676.7|10682.6|10680.6|10684.2|10682.2|10678.7|10676.7|1126
1665711900000|2022-10-14 01:45:00|10683|10681|10684.6|10682.6|10685|10683|10682.6|10680.6|485
1665712200000|2022-10-14 01:50:00|10684.2|10682.2|10681.1|10679.1|10685|10683|10680.3|10678.3|655
1665712500000|2022-10-14 01:55:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10678|10676|552
1665712800000|2022-10-14 02:00:00|10681.9|10679.9|10682.6|10680.6|10683|10681|10681.9|10679.9|330
1665713100000|2022-10-14 02:05:00|10681.9|10679.9|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|326
1665713400000|2022-10-14 02:10:00|10679.5|10677.5|10678.7|10676.7|10680.7|10678.7|10677.2|10675.2|602
1665713700000|2022-10-14 02:15:00|10679.5|10677.5|10679.1|10677.1|10679.5|10677.5|10678.7|10676.7|314
1665714000000|2022-10-14 02:20:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|106
1665714300000|2022-10-14 02:25:00|10677.6|10675.6|10679.9|10677.9|10680.3|10678.3|10677.2|10675.2|175
1665714600000|2022-10-14 02:30:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|237
1665714900000|2022-10-14 02:35:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|322
1665715200000|2022-10-14 02:40:00|10678.3|10676.3|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|200
1665715500000|2022-10-14 02:45:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|261
1665715800000|2022-10-14 02:50:00|10679.1|10677.1|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|174
1665716100000|2022-10-14 02:55:00|10679.1|10677.1|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|102
1665716400000|2022-10-14 03:00:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|490
1665716700000|2022-10-14 03:05:00|10678|10676|10678.3|10676.3|10678.7|10676.7|10677.6|10675.6|191
1665717000000|2022-10-14 03:10:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|71
1665717300000|2022-10-14 03:15:00|10678.3|10676.3|10677.2|10675.2|10678.7|10676.7|10676.8|10674.8|128
1665717600000|2022-10-14 03:20:00|10676.8|10674.8|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|74
1665717900000|2022-10-14 03:25:00|10676.8|10674.8|10674.8|10672.8|10676.8|10674.8|10674.8|10672.8|116
1665718200000|2022-10-14 03:30:00|10675.2|10673.2|10676.4|10674.4|10676.8|10674.8|10674.8|10672.8|234
1665718500000|2022-10-14 03:35:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|204
1665718800000|2022-10-14 03:40:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|182
1665719100000|2022-10-14 03:45:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|130
1665719400000|2022-10-14 03:50:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|219
1665719700000|2022-10-14 03:55:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|54
1665720000000|2022-10-14 04:00:00|10674|10672|10674|10672|10674|10672|10672.9|10670.9|190
1665720300000|2022-10-14 04:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|163
1665720600000|2022-10-14 04:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|361
1665720900000|2022-10-14 04:15:00|10673.3|10671.3|10670.1|10668.1|10673.3|10671.3|10670.1|10668.1|276
1665721200000|2022-10-14 04:20:00|10669.4|10667.4|10670.1|10668.1|10670.5|10668.5|10668.6|10666.6|974
1665721500000|2022-10-14 04:25:00|10669.8|10667.8|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|323
1665721800000|2022-10-14 04:30:00|10669|10667|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|382
1665722100000|2022-10-14 04:35:00|10670.5|10668.5|10671.3|10669.3|10671.3|10669.3|10670.1|10668.1|110
1665722400000|2022-10-14 04:40:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|45
1665722700000|2022-10-14 04:45:00|10671.7|10669.7|10670.1|10668.1|10672.1|10670.1|10670.1|10668.1|253
1665723000000|2022-10-14 04:50:00|10670.5|10668.5|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|252
1665723300000|2022-10-14 04:55:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|110
1665723600000|2022-10-14 05:00:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|120
1665723900000|2022-10-14 05:05:00|10670.9|10668.9|10674|10672|10674.8|10672.8|10670.9|10668.9|314
1665724200000|2022-10-14 05:10:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|442
1665724500000|2022-10-14 05:15:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|175
1665724800000|2022-10-14 05:20:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|403
1665725100000|2022-10-14 05:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|269
1665725400000|2022-10-14 05:30:00|10673.7|10671.7|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|125
1665725700000|2022-10-14 05:35:00|10675.2|10673.2|10674.8|10672.8|10675.6|10673.6|10674|10672|231
1665726000000|2022-10-14 05:40:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.4|10672.4|312
1665726300000|2022-10-14 05:45:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|193
1665726600000|2022-10-14 05:50:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|184
1665726900000|2022-10-14 05:55:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|722
1665727200000|2022-10-14 06:00:00|10671.7|10669.7|10674.8|10672.8|10675.6|10673.6|10670.9|10668.9|625
1665727500000|2022-10-14 06:05:00|10675.2|10673.2|10674.8|10672.8|10676.4|10674.4|10674|10672|454
1665727800000|2022-10-14 06:10:00|10674.4|10672.4|10676.4|10674.4|10676.4|10674.4|10674|10672|494
1665728100000|2022-10-14 06:15:00|10675.6|10673.6|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|781
1665728400000|2022-10-14 06:20:00|10676.4|10674.4|10673.3|10671.3|10677.2|10675.2|10672.9|10670.9|1315
1665728700000|2022-10-14 06:25:00|10674|10672|10687.3|10685.3|10688.1|10686.1|10674|10672|1932
1665729000000|2022-10-14 06:30:00|10688.1|10686.1|10689.3|10687.3|10690.5|10688.5|10685|10683|2023
1665729300000|2022-10-14 06:35:00|10688.9|10686.9|10694.4|10692.4|10695.1|10693.1|10688.9|10686.9|2578
1665729600000|2022-10-14 06:40:00|10693.6|10691.6|10691.2|10689.2|10697.5|10695.5|10689.7|10687.7|1672
1665729900000|2022-10-14 06:45:00|10692|10690|10689.7|10687.7|10695.1|10693.1|10688.9|10686.9|1123
1665730200000|2022-10-14 06:50:00|10690.5|10688.5|10688.1|10686.1|10691.2|10689.2|10685|10683|1454
1665730500000|2022-10-14 06:55:00|10687.3|10685.3|10692|10690|10692|10690|10687.3|10685.3|977
1665730800000|2022-10-14 07:00:00|10691.2|10689.2|10687.3|10685.3|10692.8|10690.8|10686.5|10684.5|1448
1665731100000|2022-10-14 07:05:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10684.6|10682.6|1461
1665731400000|2022-10-14 07:10:00|10686.5|10684.5|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|534
1665731700000|2022-10-14 07:15:00|10685.8|10683.8|10681.1|10679.1|10686.5|10684.5|10681.1|10679.1|1096
1665732000000|2022-10-14 07:20:00|10680.3|10678.3|10681.1|10679.1|10683.4|10681.4|10678|10676|1330
1665732300000|2022-10-14 07:25:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|985
1665732600000|2022-10-14 07:30:00|10681.1|10679.1|10679.5|10677.5|10682.3|10680.3|10678.7|10676.7|582
1665732900000|2022-10-14 07:35:00|10678.7|10676.7|10681.9|10679.9|10682.6|10680.6|10678|10676|777
1665733200000|2022-10-14 07:40:00|10682.3|10680.3|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|774
1665733500000|2022-10-14 07:45:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|353
1665733800000|2022-10-14 07:50:00|10681.1|10679.1|10688.9|10686.9|10689.7|10687.7|10681.1|10679.1|1766
1665734100000|2022-10-14 07:55:00|10689.3|10687.3|10691.2|10689.2|10692|10690|10688.9|10686.9|789
1665734400000|2022-10-14 08:00:00|10690.8|10688.8|10689.7|10687.7|10691.2|10689.2|10687.7|10685.7|1531
1665734700000|2022-10-14 08:05:00|10688.9|10686.9|10687.3|10685.3|10692|10690|10686.5|10684.5|542
1665735000000|2022-10-14 08:10:00|10687.7|10685.7|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|955
1665735300000|2022-10-14 08:15:00|10687.3|10685.3|10685|10683|10688.1|10686.1|10685|10683|635
1665735600000|2022-10-14 08:20:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10683.8|10681.8|816
1665735900000|2022-10-14 08:25:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|527
1665736200000|2022-10-14 08:30:00|10684.2|10682.2|10687.3|10685.3|10688.1|10686.1|10684.2|10682.2|677
1665736500000|2022-10-14 08:35:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|574
1665736800000|2022-10-14 08:40:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|664
1665737100000|2022-10-14 08:45:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|532
1665737400000|2022-10-14 08:50:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|398
1665737700000|2022-10-14 08:55:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|759
1665738000000|2022-10-14 09:00:00|10684.2|10682.2|10681.9|10679.9|10685.8|10683.8|10681.1|10679.1|1337
1665738300000|2022-10-14 09:05:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|307
1665738600000|2022-10-14 09:10:00|10681.9|10679.9|10679.5|10677.5|10682.6|10680.6|10679.5|10677.5|812
1665738900000|2022-10-14 09:15:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10679.5|10677.5|577
1665739200000|2022-10-14 09:20:00|10681.5|10679.5|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|662
1665739500000|2022-10-14 09:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|256
1665739800000|2022-10-14 09:30:00|10682.6|10680.6|10679.5|10677.5|10683.4|10681.4|10679.5|10677.5|345
1665740100000|2022-10-14 09:35:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|417
1665740400000|2022-10-14 09:40:00|10681.5|10679.5|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|869
1665740700000|2022-10-14 09:45:00|10679.9|10677.9|10686.2|10684.2|10686.5|10684.5|10679.5|10677.5|2649
1665741000000|2022-10-14 09:50:00|10685.8|10683.8|10685.8|10683.8|10687.7|10685.7|10682.6|10680.6|1390
1665741300000|2022-10-14 09:55:00|10686.5|10684.5|10688.9|10686.9|10689.3|10687.3|10685.8|10683.8|1502
1665741600000|2022-10-14 10:00:00|10689.7|10687.7|10692|10690|10692|10690|10683.4|10681.4|3042
1665741900000|2022-10-14 10:05:00|10692.8|10690.8|10692|10690|10695.9|10693.9|10690.5|10688.5|2187
1665742200000|2022-10-14 10:10:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10689.7|10687.7|1842
1665742500000|2022-10-14 10:15:00|10691.6|10689.6|10695.1|10693.1|10695.1|10693.1|10688.9|10686.9|2891
1665742800000|2022-10-14 10:20:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10690.5|10688.5|1190
1665743100000|2022-10-14 10:25:00|10694.8|10692.8|10697.5|10695.5|10702.2|10700.2|10692.8|10690.8|1854
1665743400000|2022-10-14 10:30:00|10697.1|10695.1|10692.8|10690.8|10699|10697|10692|10690|1937
1665743700000|2022-10-14 10:35:00|10693.6|10691.6|10692.8|10690.8|10695.1|10693.1|10692|10690|1372
1665744000000|2022-10-14 10:40:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10690.5|10688.5|577
1665744300000|2022-10-14 10:45:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10691.2|10689.2|802
1665744600000|2022-10-14 10:50:00|10695.1|10693.1|10693.6|10691.6|10695.9|10693.9|10692|10690|803
1665744900000|2022-10-14 10:55:00|10692.8|10690.8|10695.9|10693.9|10696.7|10694.7|10692|10690|724
1665745200000|2022-10-14 11:00:00|10695.5|10693.5|10693.6|10691.6|10697.5|10695.5|10692.8|10690.8|1083
1665745500000|2022-10-14 11:05:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|394
1665745800000|2022-10-14 11:10:00|10692|10690|10699|10697|10699.8|10697.8|10692|10690|1386
1665746100000|2022-10-14 11:15:00|10698.3|10696.3|10695.1|10693.1|10699|10697|10695.1|10693.1|1097
1665746400000|2022-10-14 11:20:00|10695.9|10693.9|10692|10690|10695.9|10693.9|10692|10690|946
1665746700000|2022-10-14 11:25:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|1027
1665747000000|2022-10-14 11:30:00|10692|10690|10688.1|10686.1|10692|10690|10683.4|10681.4|3488
1665747300000|2022-10-14 11:35:00|10687.3|10685.3|10688.9|10686.9|10689.7|10687.7|10686.5|10684.5|2356
1665747600000|2022-10-14 11:40:00|10689.7|10687.7|10694.4|10692.4|10695.1|10693.1|10689.7|10687.7|1837
1665747900000|2022-10-14 11:45:00|10693.6|10691.6|10697.5|10695.5|10699.8|10697.8|10693.6|10691.6|2175
1665748200000|2022-10-14 11:50:00|10697.1|10695.1|10694.4|10692.4|10697.5|10695.5|10694.4|10692.4|1561
1665748500000|2022-10-14 11:55:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|2991
1665748800000|2022-10-14 12:00:00|10695.1|10693.1|10701|10699|10703|10701|10694.4|10692.4|3673
1665749100000|2022-10-14 12:05:00|10700.6|10698.6|10700.6|10698.6|10703|10701|10699.8|10697.8|2416
1665749400000|2022-10-14 12:10:00|10699.8|10697.8|10700.6|10698.6|10702.2|10700.2|10697.5|10695.5|3242
1665749700000|2022-10-14 12:15:00|10699.8|10697.8|10697.5|10695.5|10702.2|10700.2|10697.5|10695.5|3913
1665750000000|2022-10-14 12:20:00|10699|10697|10704.5|10702.5|10706.9|10704.9|10698.3|10696.3|5480
1665750300000|2022-10-14 12:25:00|10704.9|10702.9|10703.7|10701.7|10712.3|10710.3|10703|10701|9214
1665750600000|2022-10-14 12:30:00|10708|10706|10700.6|10698.6|10708|10706|10697.5|10695.5|8198
1665750900000|2022-10-14 12:35:00|10701|10699|10699.8|10697.8|10703.7|10701.7|10698.3|10696.3|5020
1665751200000|2022-10-14 12:40:00|10699|10697|10703|10701|10704.5|10702.5|10698.3|10696.3|4903
1665751500000|2022-10-14 12:45:00|10702.2|10700.2|10705.3|10703.3|10706.9|10704.9|10700.6|10698.6|4124
1665751800000|2022-10-14 12:50:00|10704.5|10702.5|10710.4|10708.4|10713.1|10711.1|10704.5|10702.5|8340
1665752100000|2022-10-14 12:55:00|10710|10708|10710|10708|10712.3|10710.3|10706.1|10704.1|6554
1665752400000|2022-10-14 13:00:00|10710.8|10708.8|10704.5|10702.5|10710.8|10708.8|10699.8|10697.8|5842
1665752700000|2022-10-14 13:05:00|10703.7|10701.7|10703.7|10701.7|10706.9|10704.9|10699.8|10697.8|5465
1665753000000|2022-10-14 13:10:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10699.8|10697.8|4430
1665753300000|2022-10-14 13:15:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10699|10697|3894
1665753600000|2022-10-14 13:20:00|10701.8|10699.8|10703|10701|10703.7|10701.7|10698.3|10696.3|2610
1665753900000|2022-10-14 13:25:00|10702.2|10700.2|10699.8|10697.8|10703.7|10701.7|10698.3|10696.3|3745
1665754200000|2022-10-14 13:30:00|10699.4|10697.4|10692|10690|10699.8|10697.8|10691.2|10689.2|6112
1665754500000|2022-10-14 13:35:00|10691.2|10689.2|10692|10690|10695.1|10693.1|10691.2|10689.2|4977
1665754800000|2022-10-14 13:40:00|10692.8|10690.8|10685.8|10683.8|10692.8|10690.8|10685.8|10683.8|5118
1665755100000|2022-10-14 13:45:00|10686.5|10684.5|10681.1|10679.1|10686.5|10684.5|10678.7|10676.7|7579
1665755400000|2022-10-14 13:50:00|10681.9|10679.9|10685.8|10683.8|10688.9|10686.9|10681.1|10679.1|15050
1665755700000|2022-10-14 13:55:00|10685.4|10683.4|10685|10683|10686.5|10684.5|10681.9|10679.9|4689
1665756000000|2022-10-14 14:00:00|10671.7|10669.7|10670.9|10668.9|10676.8|10674.8|10660.8|10658.8|14788
1665756300000|2022-10-14 14:05:00|10670.1|10668.1|10670.9|10668.9|10674.8|10672.8|10668.6|10666.6|7373
1665756600000|2022-10-14 14:10:00|10671.7|10669.7|10670.9|10668.9|10680.3|10678.3|10669.4|10667.4|5991
1665756900000|2022-10-14 14:15:00|10670.1|10668.1|10660|10658|10670.9|10668.9|10656.9|10654.9|8108
1665757200000|2022-10-14 14:20:00|10659.2|10657.2|10658.4|10656.4|10661.5|10659.5|10655.3|10653.3|8655
1665757500000|2022-10-14 14:25:00|10659.2|10657.2|10659.2|10657.2|10663.1|10661.1|10656.9|10654.9|5411
1665757800000|2022-10-14 14:30:00|10660|10658|10663.1|10661.1|10667|10665|10658.4|10656.4|4565
1665758100000|2022-10-14 14:35:00|10663.9|10661.9|10660.8|10658.8|10665.5|10663.5|10659.2|10657.2|3063
1665758400000|2022-10-14 14:40:00|10661.5|10659.5|10655.3|10653.3|10663.9|10661.9|10655.3|10653.3|4080
1665758700000|2022-10-14 14:45:00|10656.1|10654.1|10649.8|10647.8|10656.1|10654.1|10649.8|10647.8|2954
1665759000000|2022-10-14 14:50:00|10650.2|10648.2|10654.5|10652.5|10656.9|10654.9|10648.3|10646.3|7983
1665759300000|2022-10-14 14:55:00|10653.7|10651.7|10656.1|10654.1|10657.6|10655.6|10653|10651|3335
1665759600000|2022-10-14 15:00:00|10656.9|10654.9|10657.6|10655.6|10660.8|10658.8|10656.9|10654.9|5071
1665759900000|2022-10-14 15:05:00|10656.9|10654.9|10652.2|10650.2|10657.6|10655.6|10651.4|10649.4|4219
1665760200000|2022-10-14 15:10:00|10651.4|10649.4|10645.1|10643.1|10651.4|10649.4|10645.1|10643.1|5277
1665760500000|2022-10-14 15:15:00|10645.9|10643.9|10641.2|10639.2|10646.7|10644.7|10640.8|10638.8|6021
1665760800000|2022-10-14 15:20:00|10642|10640|10642|10640|10645.1|10643.1|10640.8|10638.8|3691
1665761100000|2022-10-14 15:25:00|10642.8|10640.8|10640.5|10638.5|10645.1|10643.1|10639.7|10637.7|3739
1665761400000|2022-10-14 15:30:00|10640.1|10638.1|10635.8|10633.8|10641.2|10639.2|10635|10633|4605
1665761700000|2022-10-14 15:35:00|10636.2|10634.2|10638.9|10636.9|10639.7|10637.7|10635|10633|2955
1665762000000|2022-10-14 15:40:00|10639.7|10637.7|10642|10640|10643.6|10641.6|10638.9|10636.9|5015
1665762300000|2022-10-14 15:45:00|10641.6|10639.6|10643.6|10641.6|10643.6|10641.6|10640.8|10638.8|2077
1665762600000|2022-10-14 15:50:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|2391
1665762900000|2022-10-14 15:55:00|10645.1|10643.1|10642|10640|10646.7|10644.7|10642|10640|3135
1665763200000|2022-10-14 16:00:00|10641.2|10639.2|10653|10651|10653.7|10651.7|10640.5|10638.5|11870
1665763500000|2022-10-14 16:05:00|10653.7|10651.7|10640.5|10638.5|10653.7|10651.7|10639.7|10637.7|6946
1665763800000|2022-10-14 16:10:00|10639.7|10637.7|10637.3|10635.3|10642|10640|10637.3|10635.3|4875
1665764100000|2022-10-14 16:15:00|10638.1|10636.1|10635.8|10633.8|10638.9|10636.9|10631.9|10629.9|5186
1665764400000|2022-10-14 16:20:00|10635|10633|10637.3|10635.3|10638.1|10636.1|10633.4|10631.4|3493
1665764700000|2022-10-14 16:25:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10635.8|10633.8|2590
1665765000000|2022-10-14 16:30:00|10639.7|10637.7|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|2434
1665765300000|2022-10-14 16:35:00|10635.8|10633.8|10638.1|10636.1|10638.9|10636.9|10635.8|10633.8|1137
1665765600000|2022-10-14 16:40:00|10637.3|10635.3|10638.1|10636.1|10640.5|10638.5|10637.3|10635.3|2094
1665765900000|2022-10-14 16:45:00|10639.7|10637.7|10635.8|10633.8|10641.2|10639.2|10635.8|10633.8|2667
1665766200000|2022-10-14 16:50:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10633.4|10631.4|3848
1665766500000|2022-10-14 16:55:00|10633.4|10631.4|10633.4|10631.4|10635|10633|10633.4|10631.4|1851
1665766800000|2022-10-14 17:00:00|10634.2|10632.2|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|1668
1665767100000|2022-10-14 17:05:00|10636.5|10634.5|10633.4|10631.4|10636.5|10634.5|10633.4|10631.4|2606
1665767400000|2022-10-14 17:10:00|10632.6|10630.6|10634.2|10632.2|10635|10633|10632.6|10630.6|1242
1665767700000|2022-10-14 17:15:00|10635|10633|10637.3|10635.3|10638.1|10636.1|10634.2|10632.2|2009
1665768000000|2022-10-14 17:20:00|10636.5|10634.5|10633.4|10631.4|10636.5|10634.5|10633|10631|2499
1665768300000|2022-10-14 17:25:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|1972
1665768600000|2022-10-14 17:30:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|2089
1665768900000|2022-10-14 17:35:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|2187
1665769200000|2022-10-14 17:40:00|10638.9|10636.9|10636.5|10634.5|10639.7|10637.7|10636.5|10634.5|1919
1665769500000|2022-10-14 17:45:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|3485
1665769800000|2022-10-14 17:50:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|680
1665770100000|2022-10-14 17:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|888
1665770400000|2022-10-14 18:00:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|2698
1665770700000|2022-10-14 18:05:00|10637.3|10635.3|10639.7|10637.7|10642|10640|10635.8|10633.8|4166
1665771000000|2022-10-14 18:10:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|1340
1665771300000|2022-10-14 18:15:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10634.2|10632.2|2174
1665771600000|2022-10-14 18:20:00|10634.2|10632.2|10639.7|10637.7|10640.5|10638.5|10633.4|10631.4|2470
1665771900000|2022-10-14 18:25:00|10640.5|10638.5|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|5740
1665772200000|2022-10-14 18:30:00|10642|10640|10643.6|10641.6|10649|10647|10641.2|10639.2|6995
1665772500000|2022-10-14 18:35:00|10644.4|10642.4|10641.2|10639.2|10645.9|10643.9|10640.5|10638.5|2960
1665772800000|2022-10-14 18:40:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|4353
1665773100000|2022-10-14 18:45:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1339
1665773400000|2022-10-14 18:50:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1405
1665773700000|2022-10-14 18:55:00|10640.5|10638.5|10642.8|10640.8|10642.8|10640.8|10638.1|10636.1|5160
1665774000000|2022-10-14 19:00:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|3033
1665774300000|2022-10-14 19:05:00|10644.4|10642.4|10642.8|10640.8|10645.9|10643.9|10642|10640|1888
1665774600000|2022-10-14 19:10:00|10642|10640|10642.4|10640.4|10643.6|10641.6|10642|10640|2580
1665774900000|2022-10-14 19:15:00|10642|10640|10644.4|10642.4|10645.1|10643.1|10641.2|10639.2|2227
1665775200000|2022-10-14 19:20:00|10643.6|10641.6|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|3019
1665775500000|2022-10-14 19:25:00|10645.1|10643.1|10647.5|10645.5|10647.5|10645.5|10644.4|10642.4|3759
1665775800000|2022-10-14 19:30:00|10646.7|10644.7|10645.9|10643.9|10647.1|10645.1|10644.8|10642.8|2905
1665776100000|2022-10-14 19:35:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|1463
1665776400000|2022-10-14 19:40:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|2126
1665776700000|2022-10-14 19:45:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|2129
1665777000000|2022-10-14 19:50:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|854
1665777300000|2022-10-14 19:55:00|10644.4|10642.4|10641.2|10639.2|10644.4|10642.4|10639.7|10637.7|3595
1665777600000|2022-10-14 20:00:00|10640.5|10638.5|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|3530
1665777900000|2022-10-14 20:05:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1574
1665778200000|2022-10-14 20:10:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1099
1665778500000|2022-10-14 20:15:00|10640.5|10638.5|10642|10640|10642|10640|10639.7|10637.7|1083
1665778800000|2022-10-14 20:20:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|880
1665779100000|2022-10-14 20:25:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|980
1665779400000|2022-10-14 20:30:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|867
1665779700000|2022-10-14 20:35:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|380
1665780000000|2022-10-14 20:40:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|373
1665780300000|2022-10-14 20:45:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1421
1665780600000|2022-10-14 20:50:00|10641.2|10639.2|10642|10640|10642|10640|10639.7|10637.7|1146
1665780900000|2022-10-14 20:55:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10640.5|10638.5|1517
1665957600000|2022-10-16 22:00:00|10648.7|10646.7|10653|10651|10653|10651|10642.8|10640.8|2008
1665957900000|2022-10-16 22:05:00|10652.2|10650.2|10652.2|10650.2|10654.5|10652.5|10651.4|10649.4|798
1665958200000|2022-10-16 22:10:00|10653|10651|10653|10651|10653.3|10651.3|10652.2|10650.2|183
1665958500000|2022-10-16 22:15:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|229
1665958800000|2022-10-16 22:20:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|267
1665959100000|2022-10-16 22:25:00|10650.2|10648.2|10651|10649|10651.4|10649.4|10650.2|10648.2|588
1665959400000|2022-10-16 22:30:00|10650.6|10648.6|10650.6|10648.6|10651|10649|10650.6|10648.6|83
1665959700000|2022-10-16 22:35:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|87
1665960000000|2022-10-16 22:40:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|473
1665960300000|2022-10-16 22:45:00|10650.2|10648.2|10649.8|10647.8|10650.2|10648.2|10649.8|10647.8|26
1665960600000|2022-10-16 22:50:00|||||||||70
1665960900000|2022-10-16 22:55:00|10649|10647|10649.4|10647.4|10649.8|10647.8|10649|10647|171
1665961200000|2022-10-16 23:00:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|113
1665961500000|2022-10-16 23:05:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649.4|10647.4|705
1665961800000|2022-10-16 23:10:00|10650.2|10648.2|10651|10649|10651.4|10649.4|10649.8|10647.8|36
1665962100000|2022-10-16 23:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|47
1665962400000|2022-10-16 23:20:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|727
1665962700000|2022-10-16 23:25:00|10650.6|10648.6|10650.2|10648.2|10650.6|10648.6|10650.2|10648.2|45
1665963000000|2022-10-16 23:30:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|75
1665963300000|2022-10-16 23:35:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|522
1665963600000|2022-10-16 23:40:00|10651.8|10649.8|10653|10651|10654.5|10652.5|10651.4|10649.4|471
1665963900000|2022-10-16 23:45:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10651.4|10649.4|198
1665964200000|2022-10-16 23:50:00|10652.6|10650.6|10653.3|10651.3|10653.7|10651.7|10651.4|10649.4|530
1665964500000|2022-10-16 23:55:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|659
1665964800000|2022-10-17 00:00:00|10650.6|10648.6|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|488
1665965100000|2022-10-17 00:05:00|10650.2|10648.2|10652.2|10650.2|10652.6|10650.6|10649.8|10647.8|256
1665965400000|2022-10-17 00:10:00|10653|10651|10650.6|10648.6|10653|10651|10650.6|10648.6|96
1665965700000|2022-10-17 00:15:00|10649.8|10647.8|10648.7|10646.7|10649.8|10647.8|10646.7|10644.7|555
1665966000000|2022-10-17 00:20:00|10648.3|10646.3|10648.3|10646.3|10648.7|10646.7|10647.5|10645.5|250
1665966300000|2022-10-17 00:25:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.7|10646.7|123
1665966600000|2022-10-17 00:30:00|10650.6|10648.6|10653|10651|10653|10651|10650.6|10648.6|261
1665966900000|2022-10-17 00:35:00|10653.7|10651.7|10655.3|10653.3|10656.1|10654.1|10653.7|10651.7|377
1665967200000|2022-10-17 00:40:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|312
1665967500000|2022-10-17 00:45:00|10657.3|10655.3|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|95
1665967800000|2022-10-17 00:50:00|10656.1|10654.1|10654.1|10652.1|10656.1|10654.1|10652.6|10650.6|337
1665968100000|2022-10-17 00:55:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653|10651|124
1665968400000|2022-10-17 01:00:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|320
1665968700000|2022-10-17 01:05:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10653|10651|341
1665969000000|2022-10-17 01:10:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|83
1665969300000|2022-10-17 01:15:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|205
1665969600000|2022-10-17 01:20:00|10653.3|10651.3|10652.2|10650.2|10653.3|10651.3|10651.4|10649.4|397
1665969900000|2022-10-17 01:25:00|10651.8|10649.8|10652.2|10650.2|10653.7|10651.7|10651.8|10649.8|227
1665970200000|2022-10-17 01:30:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|172
1665970500000|2022-10-17 01:35:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|189
1665970800000|2022-10-17 01:40:00|10651|10649|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|280
1665971100000|2022-10-17 01:45:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|255
1665971400000|2022-10-17 01:50:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|994
1665971700000|2022-10-17 01:55:00|10653.3|10651.3|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|211
1665972000000|2022-10-17 02:00:00|10652.6|10650.6|10653|10651|10653|10651|10652.2|10650.2|161
1665972300000|2022-10-17 02:05:00|10655.3|10653.3|10656.5|10654.5|10656.9|10654.9|10655.3|10653.3|829
1665972600000|2022-10-17 02:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|538
1665972900000|2022-10-17 02:15:00|10656.9|10654.9|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|470
1665973200000|2022-10-17 02:20:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|289
1665973500000|2022-10-17 02:25:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|109
1665973800000|2022-10-17 02:30:00|10657.3|10655.3|10655.3|10653.3|10658.4|10656.4|10655.3|10653.3|479
1665974100000|2022-10-17 02:35:00|||||||||25
1665974400000|2022-10-17 02:40:00|10655.7|10653.7|10655.3|10653.3|10655.7|10653.7|10655.3|10653.3|80
1665974700000|2022-10-17 02:45:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|80
1665975000000|2022-10-17 02:50:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|131
1665975300000|2022-10-17 02:55:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|55
1665975600000|2022-10-17 03:00:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|35
1665975900000|2022-10-17 03:05:00|||||||||7
1665976200000|2022-10-17 03:10:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.1|10652.1|284
1665976500000|2022-10-17 03:15:00|10654.9|10652.9|10654.9|10652.9|10655.3|10653.3|10654.5|10652.5|55
1665976800000|2022-10-17 03:20:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|28
1665977100000|2022-10-17 03:25:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|76
1665977400000|2022-10-17 03:30:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|120
1665977700000|2022-10-17 03:35:00|10656.1|10654.1|10657.3|10655.3|10657.6|10655.6|10655.3|10653.3|189
1665978000000|2022-10-17 03:40:00|10657.6|10655.6|10658|10656|10658|10656|10656.9|10654.9|84
1665978300000|2022-10-17 03:45:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|24
1665978600000|2022-10-17 03:50:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|103
1665978900000|2022-10-17 03:55:00|10658.4|10656.4|10656.5|10654.5|10658.4|10656.4|10656.1|10654.1|229
1665979200000|2022-10-17 04:00:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|72
1665979500000|2022-10-17 04:05:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|610
1665979800000|2022-10-17 04:10:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|86
1665980100000|2022-10-17 04:15:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|20
1665980400000|2022-10-17 04:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|69
1665980700000|2022-10-17 04:25:00|10656.9|10654.9|10656.5|10654.5|10656.9|10654.9|10656.1|10654.1|93
1665981000000|2022-10-17 04:30:00|10656.1|10654.1|10656.1|10654.1|10656.5|10654.5|10655.3|10653.3|214
1665981300000|2022-10-17 04:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|178
1665981600000|2022-10-17 04:40:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|145
1665981900000|2022-10-17 04:45:00|10656.5|10654.5|10656.1|10654.1|10656.5|10654.5|10656.1|10654.1|32
1665982200000|2022-10-17 04:50:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|123
1665982500000|2022-10-17 04:55:00|10654.9|10652.9|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|106
1665982800000|2022-10-17 05:00:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|374
1665983100000|2022-10-17 05:05:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|66
1665983400000|2022-10-17 05:10:00|10657.3|10655.3|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|138
1665983700000|2022-10-17 05:15:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|73
1665984000000|2022-10-17 05:20:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|160
1665984300000|2022-10-17 05:25:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10657.3|10655.3|89
1665984600000|2022-10-17 05:30:00|10657.3|10655.3|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|472
1665984900000|2022-10-17 05:35:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|101
1665985200000|2022-10-17 05:40:00|||||||||3
1665985500000|2022-10-17 05:45:00|10657.3|10655.3|10658.4|10656.4|10658.4|10656.4|10657.3|10655.3|101
1665985800000|2022-10-17 05:50:00|10657.6|10655.6|10662.3|10660.3|10663.1|10661.1|10657.6|10655.6|1156
1665986100000|2022-10-17 05:55:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|631
1665986400000|2022-10-17 06:00:00|10663.1|10661.1|10664.7|10662.7|10666.2|10664.2|10663.1|10661.1|1127
1665986700000|2022-10-17 06:05:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|270
1665987000000|2022-10-17 06:10:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|466
1665987300000|2022-10-17 06:15:00|10665.8|10663.8|10665.5|10663.5|10669.4|10667.4|10664.7|10662.7|1140
1665987600000|2022-10-17 06:20:00|10665.1|10663.1|10661.5|10659.5|10665.5|10663.5|10661.5|10659.5|738
1665987900000|2022-10-17 06:25:00|10662.3|10660.3|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|367
1665988200000|2022-10-17 06:30:00|10664.7|10662.7|10663.1|10661.1|10666.2|10664.2|10663.1|10661.1|793
1665988500000|2022-10-17 06:35:00|10662.7|10660.7|10659.2|10657.2|10662.7|10660.7|10658.4|10656.4|738
1665988800000|2022-10-17 06:40:00|10660|10658|10663.9|10661.9|10663.9|10661.9|10659.2|10657.2|408
1665989100000|2022-10-17 06:45:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|294
1665989400000|2022-10-17 06:50:00|10663.5|10661.5|10660|10658|10663.9|10661.9|10658.4|10656.4|313
1665989700000|2022-10-17 06:55:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|441
1665990000000|2022-10-17 07:00:00|10662.3|10660.3|10672.5|10670.5|10672.5|10670.5|10661.5|10659.5|2533
1665990300000|2022-10-17 07:05:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|1480
1665990600000|2022-10-17 07:10:00|10672.1|10670.1|10674|10672|10674.4|10672.4|10669.4|10667.4|1593
1665990900000|2022-10-17 07:15:00|10674.4|10672.4|10670.9|10668.9|10676.4|10674.4|10670.1|10668.1|1444
1665991200000|2022-10-17 07:20:00|10671.7|10669.7|10674|10672|10674|10672|10667|10665|1408
1665991500000|2022-10-17 07:25:00|10674.4|10672.4|10674|10672|10675.6|10673.6|10672.5|10670.5|840
1665991800000|2022-10-17 07:30:00|10673.3|10671.3|10670.1|10668.1|10675.6|10673.6|10669.4|10667.4|771
1665992100000|2022-10-17 07:35:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|704
1665992400000|2022-10-17 07:40:00|10670.1|10668.1|10667.8|10665.8|10672.5|10670.5|10667|10665|1311
1665992700000|2022-10-17 07:45:00|10667.4|10665.4|10673.3|10671.3|10673.3|10671.3|10667|10665|784
1665993000000|2022-10-17 07:50:00|10672.5|10670.5|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|666
1665993300000|2022-10-17 07:55:00|10674|10672|10672.5|10670.5|10676.4|10674.4|10671.7|10669.7|1789
1665993600000|2022-10-17 08:00:00|10672.9|10670.9|10669.4|10667.4|10673.3|10671.3|10669.4|10667.4|710
1665993900000|2022-10-17 08:05:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|405
1665994200000|2022-10-17 08:10:00|10671.3|10669.3|10670.1|10668.1|10672.9|10670.9|10670.1|10668.1|475
1665994500000|2022-10-17 08:15:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10667.8|10665.8|583
1665994800000|2022-10-17 08:20:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|493
1665995100000|2022-10-17 08:25:00|10673.3|10671.3|10667.8|10665.8|10673.3|10671.3|10667|10665|918
1665995400000|2022-10-17 08:30:00|10667.4|10665.4|10667.8|10665.8|10669.4|10667.4|10665.5|10663.5|592
1665995700000|2022-10-17 08:35:00|10667|10665|10669.4|10667.4|10671.7|10669.7|10667|10665|621
1665996000000|2022-10-17 08:40:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|262
1665996300000|2022-10-17 08:45:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|581
1665996600000|2022-10-17 08:50:00|10671.7|10669.7|10671.3|10669.3|10672.5|10670.5|10670.9|10668.9|847
1665996900000|2022-10-17 08:55:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10668.6|10666.6|681
1665997200000|2022-10-17 09:00:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|717
1665997500000|2022-10-17 09:05:00|10670.1|10668.1|10670.5|10668.5|10670.9|10668.9|10668.6|10666.6|478
1665997800000|2022-10-17 09:10:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|632
1665998100000|2022-10-17 09:15:00|10672.1|10670.1|10673.3|10671.3|10673.3|10671.3|10672.1|10670.1|128
1665998400000|2022-10-17 09:20:00|10673.7|10671.7|10673.3|10671.3|10674|10672|10672.5|10670.5|337
1665998700000|2022-10-17 09:25:00|10674|10672|10678|10676|10678.7|10676.7|10673.3|10671.3|1366
1665999000000|2022-10-17 09:30:00|10678.3|10676.3|10676.4|10674.4|10678.3|10676.3|10675.2|10673.2|822
1665999300000|2022-10-17 09:35:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|699
1665999600000|2022-10-17 09:40:00|10675.2|10673.2|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|496
1665999900000|2022-10-17 09:45:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|565
1666000200000|2022-10-17 09:50:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10674.8|10672.8|381
1666000500000|2022-10-17 09:55:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|357
1666000800000|2022-10-17 10:00:00|10674|10672|10677.2|10675.2|10677.2|10675.2|10674|10672|762
1666001100000|2022-10-17 10:05:00|10678|10676|10678|10676|10682.6|10680.6|10677.2|10675.2|1769
1666001400000|2022-10-17 10:10:00|10678.7|10676.7|10681.9|10679.9|10682.6|10680.6|10678|10676|1450
1666001700000|2022-10-17 10:15:00|10682.6|10680.6|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|905
1666002000000|2022-10-17 10:20:00|10682.6|10680.6|10681.9|10679.9|10685|10683|10681.9|10679.9|840
1666002300000|2022-10-17 10:25:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678|10676|1849
1666002600000|2022-10-17 10:30:00|10678.3|10676.3|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|1062
1666002900000|2022-10-17 10:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|1451
1666003200000|2022-10-17 10:40:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|1311
1666003500000|2022-10-17 10:45:00|10672.1|10670.1|10671.7|10669.7|10674|10672|10670.9|10668.9|1515
1666003800000|2022-10-17 10:50:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|525
1666004100000|2022-10-17 10:55:00|10671.7|10669.7|10675.6|10673.6|10676.4|10674.4|10670.9|10668.9|1200
1666004400000|2022-10-17 11:00:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10673.3|10671.3|871
1666004700000|2022-10-17 11:05:00|10676|10674|10678|10676|10678|10676|10675.6|10673.6|668
1666005000000|2022-10-17 11:10:00|10677.6|10675.6|10678|10676|10678.7|10676.7|10677.6|10675.6|543
1666005300000|2022-10-17 11:15:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|739
1666005600000|2022-10-17 11:20:00|10678.7|10676.7|10674.8|10672.8|10680.3|10678.3|10674|10672|1211
1666005900000|2022-10-17 11:25:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|1072
1666006200000|2022-10-17 11:30:00|10675.2|10673.2|10674|10672|10677.2|10675.2|10673.3|10671.3|1114
1666006500000|2022-10-17 11:35:00|10673.3|10671.3|10678|10676|10678.7|10676.7|10673.3|10671.3|1178
1666006800000|2022-10-17 11:40:00|10678.7|10676.7|10675.2|10673.2|10679.5|10677.5|10674.8|10672.8|987
1666007100000|2022-10-17 11:45:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|1109
1666007400000|2022-10-17 11:50:00|10676|10674|10677.2|10675.2|10677.2|10675.2|10674|10672|964
1666007700000|2022-10-17 11:55:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|1261
1666008000000|2022-10-17 12:00:00|10678.7|10676.7|10679.5|10677.5|10681.1|10679.1|10678|10676|2057
1666008300000|2022-10-17 12:05:00|10678.7|10676.7|10678|10676|10681.1|10679.1|10678|10676|1249
1666008600000|2022-10-17 12:10:00|10678.7|10676.7|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|2056
1666008900000|2022-10-17 12:15:00|10676.4|10674.4|10681.9|10679.9|10681.9|10679.9|10676.4|10674.4|1533
1666009200000|2022-10-17 12:20:00|10682.6|10680.6|10689.7|10687.7|10692|10690|10681.9|10679.9|6363
1666009500000|2022-10-17 12:25:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10686.5|10684.5|5632
1666009800000|2022-10-17 12:30:00|10689.7|10687.7|10690.5|10688.5|10692|10690|10687.3|10685.3|3392
1666010100000|2022-10-17 12:35:00|10689.7|10687.7|10691.2|10689.2|10693.6|10691.6|10689.7|10687.7|2860
1666010400000|2022-10-17 12:40:00|10692|10690|10688.1|10686.1|10692.8|10690.8|10688.1|10686.1|3732
1666010700000|2022-10-17 12:45:00|10688.9|10686.9|10688.9|10686.9|10691.2|10689.2|10688.1|10686.1|2234
1666011000000|2022-10-17 12:50:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10689.7|10687.7|2680
1666011300000|2022-10-17 12:55:00|10692.8|10690.8|10692.8|10690.8|10695.5|10693.5|10692|10690|2975
1666011600000|2022-10-17 13:00:00|10693.6|10691.6|10699|10697|10700.6|10698.6|10691.2|10689.2|2984
1666011900000|2022-10-17 13:05:00|10698.3|10696.3|10695.9|10693.9|10699|10697|10695.9|10693.9|2748
1666012200000|2022-10-17 13:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|2022
1666012500000|2022-10-17 13:15:00|10695.1|10693.1|10695.1|10693.1|10697.5|10695.5|10694.4|10692.4|1754
1666012800000|2022-10-17 13:20:00|10694.8|10692.8|10688.9|10686.9|10695.1|10693.1|10688.9|10686.9|4051
1666013100000|2022-10-17 13:25:00|10688.1|10686.1|10687.3|10685.3|10691.2|10689.2|10687.3|10685.3|5155
1666013400000|2022-10-17 13:30:00|10687.7|10685.7|10688.9|10686.9|10690.5|10688.5|10686.5|10684.5|7679
1666013700000|2022-10-17 13:35:00|10689.3|10687.3|10693.6|10691.6|10693.6|10691.6|10688.1|10686.1|5952
1666014000000|2022-10-17 13:40:00|10692.8|10690.8|10689.7|10687.7|10695.1|10693.1|10688.9|10686.9|4853
1666014300000|2022-10-17 13:45:00|10688.9|10686.9|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|3243
1666014600000|2022-10-17 13:50:00|10687.7|10685.7|10683.4|10681.4|10688.1|10686.1|10682.6|10680.6|9285
1666014900000|2022-10-17 13:55:00|10683.8|10681.8|10680.3|10678.3|10685.8|10683.8|10678|10676|4787
1666015200000|2022-10-17 14:00:00|10680.7|10678.7|10683.4|10681.4|10683.4|10681.4|10679.5|10677.5|4414
1666015500000|2022-10-17 14:05:00|10682.6|10680.6|10681.1|10679.1|10684.2|10682.2|10680.3|10678.3|2520
1666015800000|2022-10-17 14:10:00|10681.5|10679.5|10681.9|10679.9|10683.4|10681.4|10680.3|10678.3|3004
1666016100000|2022-10-17 14:15:00|10682.6|10680.6|10677.2|10675.2|10683.4|10681.4|10674.8|10672.8|4013
1666016400000|2022-10-17 14:20:00|10678|10676|10675.6|10673.6|10678.7|10676.7|10673.3|10671.3|4851
1666016700000|2022-10-17 14:25:00|10674.8|10672.8|10675.6|10673.6|10677.2|10675.2|10673.3|10671.3|2764
1666017000000|2022-10-17 14:30:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|1714
1666017300000|2022-10-17 14:35:00|10675.2|10673.2|10677.2|10675.2|10678.7|10676.7|10674.8|10672.8|3179
1666017600000|2022-10-17 14:40:00|10678|10676|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|1898
1666017900000|2022-10-17 14:45:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|2003
1666018200000|2022-10-17 14:50:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|1361
1666018500000|2022-10-17 14:55:00|10679.5|10677.5|10675.6|10673.6|10680.3|10678.3|10673.7|10671.7|3661
1666018800000|2022-10-17 15:00:00|10676.4|10674.4|10673.3|10671.3|10676.4|10674.4|10672.5|10670.5|2185
1666019100000|2022-10-17 15:05:00|10672.9|10670.9|10670.9|10668.9|10673.3|10671.3|10668.6|10666.6|2163
1666019400000|2022-10-17 15:10:00|10671.7|10669.7|10672.5|10670.5|10673.7|10671.7|10671.7|10669.7|2100
1666019700000|2022-10-17 15:15:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|1206
1666020000000|2022-10-17 15:20:00|10672.1|10670.1|10674|10672|10674.8|10672.8|10670.9|10668.9|2217
1666020300000|2022-10-17 15:25:00|10674.8|10672.8|10677.2|10675.2|10677.2|10675.2|10674.4|10672.4|1493
1666020600000|2022-10-17 15:30:00|10676.4|10674.4|10678|10676|10678.7|10676.7|10676.4|10674.4|2038
1666020900000|2022-10-17 15:35:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|1049
1666021200000|2022-10-17 15:40:00|10676.8|10674.8|10678|10676|10678.7|10676.7|10675.6|10673.6|1284
1666021500000|2022-10-17 15:45:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|2307
1666021800000|2022-10-17 15:50:00|10679.9|10677.9|10678|10676|10680.3|10678.3|10678|10676|1638
1666022100000|2022-10-17 15:55:00|10678.3|10676.3|10680.3|10678.3|10680.3|10678.3|10678|10676|744
1666022400000|2022-10-17 16:00:00|10679.9|10677.9|10677.2|10675.2|10680.3|10678.3|10676.8|10674.8|2532
1666022700000|2022-10-17 16:05:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|1648
1666023000000|2022-10-17 16:10:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|478
1666023300000|2022-10-17 16:15:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|833
1666023600000|2022-10-17 16:20:00|10674|10672|10672.5|10670.5|10674|10672|10671.7|10669.7|1604
1666023900000|2022-10-17 16:25:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|2089
1666024200000|2022-10-17 16:30:00|10670.1|10668.1|10666.2|10664.2|10670.1|10668.1|10666.2|10664.2|2131
1666024500000|2022-10-17 16:35:00|10667|10665|10664.7|10662.7|10667|10665|10663.9|10661.9|2690
1666024800000|2022-10-17 16:40:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10661.2|10659.2|9357
1666025100000|2022-10-17 16:45:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|2315
1666025400000|2022-10-17 16:50:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|1321
1666025700000|2022-10-17 16:55:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10660.8|10658.8|1894
1666026000000|2022-10-17 17:00:00|10663.1|10661.1|10661.5|10659.5|10663.9|10661.9|10661.2|10659.2|2460
1666026300000|2022-10-17 17:05:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|1129
1666026600000|2022-10-17 17:10:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|2654
1666026900000|2022-10-17 17:15:00|10663.5|10661.5|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|1648
1666027200000|2022-10-17 17:20:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|1029
1666027500000|2022-10-17 17:25:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|2978
1666027800000|2022-10-17 17:30:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|1752
1666028100000|2022-10-17 17:35:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.2|10659.2|895
1666028400000|2022-10-17 17:40:00|10662.7|10660.7|10660|10658|10663.1|10661.1|10659.6|10657.6|2036
1666028700000|2022-10-17 17:45:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|2454
1666029000000|2022-10-17 17:50:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10660|10658|518
1666029300000|2022-10-17 17:55:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1147
1666029600000|2022-10-17 18:00:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1321
1666029900000|2022-10-17 18:05:00|10661.5|10659.5|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|1697
1666030200000|2022-10-17 18:10:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|858
1666030500000|2022-10-17 18:15:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1417
1666030800000|2022-10-17 18:20:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1069
1666031100000|2022-10-17 18:25:00|10658|10656|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|900
1666031400000|2022-10-17 18:30:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|915
1666031700000|2022-10-17 18:35:00|10657.6|10655.6|10660|10658|10660.8|10658.8|10657.6|10655.6|3170
1666032000000|2022-10-17 18:40:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|1430
1666032300000|2022-10-17 18:45:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|1051
1666032600000|2022-10-17 18:50:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1568
1666032900000|2022-10-17 18:55:00|10660|10658|10657.6|10655.6|10660.8|10658.8|10656.9|10654.9|3004
1666033200000|2022-10-17 19:00:00|10656.9|10654.9|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|3668
1666033500000|2022-10-17 19:05:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1750
1666033800000|2022-10-17 19:10:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1480
1666034100000|2022-10-17 19:15:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|1705
1666034400000|2022-10-17 19:20:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|1734
1666034700000|2022-10-17 19:25:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1192
1666035000000|2022-10-17 19:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|3529
1666035300000|2022-10-17 19:35:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|1883
1666035600000|2022-10-17 19:40:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1988
1666035900000|2022-10-17 19:45:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10652.2|10650.2|1572
1666036200000|2022-10-17 19:50:00|10653.3|10651.3|10651.4|10649.4|10654.5|10652.5|10651.4|10649.4|2118
1666036500000|2022-10-17 19:55:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10651.4|10649.4|4378
1666036800000|2022-10-17 20:00:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|4342
1666037100000|2022-10-17 20:05:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|2812
1666037400000|2022-10-17 20:10:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1026
1666037700000|2022-10-17 20:15:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|508
1666038000000|2022-10-17 20:20:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1138
1666038300000|2022-10-17 20:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1093
1666038600000|2022-10-17 20:30:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|517
1666038900000|2022-10-17 20:35:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|770
1666039200000|2022-10-17 20:40:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10657.6|10655.6|1205
1666039500000|2022-10-17 20:45:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10660|10658|991
1666039800000|2022-10-17 20:50:00|10660.4|10658.4|10658.8|10656.8|10660.4|10658.4|10658.4|10656.4|684
1666040100000|2022-10-17 20:55:00|10658.4|10656.4|10660|10658|10661.5|10659.5|10658.4|10656.4|1658
1666044000000|2022-10-17 22:00:00|10657.3|10655.3|10660|10658|10661.5|10659.5|10656.9|10654.9|811
1666044300000|2022-10-17 22:05:00|10659.6|10657.6|10660|10658|10661.5|10659.5|10659.2|10657.2|151
1666044600000|2022-10-17 22:10:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10660|10658|108
1666044900000|2022-10-17 22:15:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.4|10658.4|32
1666045200000|2022-10-17 22:20:00|10661.5|10659.5|10661.2|10659.2|10661.5|10659.5|10660.8|10658.8|131
1666045500000|2022-10-17 22:25:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|62
1666045800000|2022-10-17 22:30:00|10660.8|10658.8|10659.6|10657.6|10661.5|10659.5|10658.4|10656.4|501
1666046100000|2022-10-17 22:35:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|22
1666046400000|2022-10-17 22:40:00|10658|10656|10659.6|10657.6|10660|10658|10657.6|10655.6|259
1666046700000|2022-10-17 22:45:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|16
1666047000000|2022-10-17 22:50:00|10661.2|10659.2|10661.5|10659.5|10661.5|10659.5|10661.2|10659.2|92
1666047300000|2022-10-17 22:55:00|10661.2|10659.2|10660|10658|10661.5|10659.5|10660|10658|147
1666047600000|2022-10-17 23:00:00|10660.4|10658.4|10662.3|10660.3|10663.9|10661.9|10660|10658|501
1666047900000|2022-10-17 23:05:00|10663.1|10661.1|10663.5|10661.5|10663.5|10661.5|10661.5|10659.5|101
1666048200000|2022-10-17 23:10:00|10663.9|10661.9|10663.5|10661.5|10663.9|10661.9|10662.3|10660.3|107
1666048500000|2022-10-17 23:15:00|10663.1|10661.1|10663.5|10661.5|10663.9|10661.9|10662.7|10660.7|248
1666048800000|2022-10-17 23:20:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|279
1666049100000|2022-10-17 23:25:00|10664.3|10662.3|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|206
1666049400000|2022-10-17 23:30:00|10664.3|10662.3|10665.5|10663.5|10666.2|10664.2|10664.3|10662.3|806
1666049700000|2022-10-17 23:35:00|||||||||7
1666050000000|2022-10-17 23:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|340
1666050300000|2022-10-17 23:45:00|10666.2|10664.2|10667|10665|10667.4|10665.4|10665.5|10663.5|334
1666050600000|2022-10-17 23:50:00|10666.6|10664.6|10665.5|10663.5|10666.6|10664.6|10664.7|10662.7|227
1666050900000|2022-10-17 23:55:00|10665.1|10663.1|10665.1|10663.1|10665.5|10663.5|10664.7|10662.7|57
1666051200000|2022-10-18 00:00:00|10664.7|10662.7|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|544
1666051500000|2022-10-18 00:05:00|10665.5|10663.5|10665.5|10663.5|10665.8|10663.8|10663.9|10661.9|75
1666051800000|2022-10-18 00:10:00|10665.8|10663.8|10667|10665|10667|10665|10665.5|10663.5|93
1666052100000|2022-10-18 00:15:00|10667.4|10665.4|10666.2|10664.2|10667.8|10665.8|10665.8|10663.8|133
1666052400000|2022-10-18 00:20:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|238
1666052700000|2022-10-18 00:25:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667|10665|31
1666053000000|2022-10-18 00:30:00|10668.2|10666.2|10667.8|10665.8|10669.4|10667.4|10667|10665|311
1666053300000|2022-10-18 00:35:00|10668.2|10666.2|10668.6|10666.6|10669|10667|10667|10665|282
1666053600000|2022-10-18 00:40:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.4|10665.4|88
1666053900000|2022-10-18 00:45:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|221
1666054200000|2022-10-18 00:50:00|10668.2|10666.2|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|297
1666054500000|2022-10-18 00:55:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|197
1666054800000|2022-10-18 01:00:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|410
1666055100000|2022-10-18 01:05:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|405
1666055400000|2022-10-18 01:10:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|213
1666055700000|2022-10-18 01:15:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|474
1666056000000|2022-10-18 01:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|119
1666056300000|2022-10-18 01:25:00|10670.9|10668.9|10670.5|10668.5|10670.9|10668.9|10670.1|10668.1|179
1666056600000|2022-10-18 01:30:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|22
1666056900000|2022-10-18 01:35:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|279
1666057200000|2022-10-18 01:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|324
1666057500000|2022-10-18 01:45:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|110
1666057800000|2022-10-18 01:50:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|111
1666058100000|2022-10-18 01:55:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|618
1666058400000|2022-10-18 02:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|181
1666058700000|2022-10-18 02:05:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|311
1666059000000|2022-10-18 02:10:00|10664.3|10662.3|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|139
1666059300000|2022-10-18 02:15:00|10665.1|10663.1|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|192
1666059600000|2022-10-18 02:20:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.3|10662.3|261
1666059900000|2022-10-18 02:25:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|87
1666060200000|2022-10-18 02:30:00|10665.8|10663.8|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|276
1666060500000|2022-10-18 02:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|255
1666060800000|2022-10-18 02:40:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|195
1666061100000|2022-10-18 02:45:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667|10665|225
1666061400000|2022-10-18 02:50:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|90
1666061700000|2022-10-18 02:55:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|127
1666062000000|2022-10-18 03:00:00|||||||||45
1666062300000|2022-10-18 03:05:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|258
1666062600000|2022-10-18 03:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|195
1666062900000|2022-10-18 03:15:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|60
1666063200000|2022-10-18 03:20:00|10667.4|10665.4|10667.8|10665.8|10667.8|10665.8|10667|10665|73
1666063500000|2022-10-18 03:25:00|||||||||106
1666063800000|2022-10-18 03:30:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|229
1666064100000|2022-10-18 03:35:00|10669|10667|10668.6|10666.6|10669|10667|10667.4|10665.4|74
1666064400000|2022-10-18 03:40:00|10668.2|10666.2|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|258
1666064700000|2022-10-18 03:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|662
1666065000000|2022-10-18 03:50:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|274
1666065300000|2022-10-18 03:55:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|167
1666065600000|2022-10-18 04:00:00|10669.4|10667.4|10675.6|10673.6|10677.2|10675.2|10669.4|10667.4|1946
1666065900000|2022-10-18 04:05:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10673.3|10671.3|1020
1666066200000|2022-10-18 04:10:00|10675.2|10673.2|10675.6|10673.6|10678|10676|10674.8|10672.8|578
1666066500000|2022-10-18 04:15:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|456
1666066800000|2022-10-18 04:20:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|517
1666067100000|2022-10-18 04:25:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|481
1666067400000|2022-10-18 04:30:00|10680.3|10678.3|10683.4|10681.4|10683.4|10681.4|10679.5|10677.5|1283
1666067700000|2022-10-18 04:35:00|10684.2|10682.2|10681.1|10679.1|10684.2|10682.2|10681.1|10679.1|1106
1666068000000|2022-10-18 04:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10680.7|10678.7|343
1666068300000|2022-10-18 04:45:00|10682.3|10680.3|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|162
1666068600000|2022-10-18 04:50:00|10682.3|10680.3|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|618
1666068900000|2022-10-18 04:55:00|10681.5|10679.5|10684.2|10682.2|10684.2|10682.2|10681.1|10679.1|354
1666069200000|2022-10-18 05:00:00|10683.8|10681.8|10681.1|10679.1|10684.2|10682.2|10681.1|10679.1|715
1666069500000|2022-10-18 05:05:00|10681.9|10679.9|10680.3|10678.3|10682.6|10680.6|10679.5|10677.5|367
1666069800000|2022-10-18 05:10:00|10679.9|10677.9|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|172
1666070100000|2022-10-18 05:15:00|10679.1|10677.1|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|312
1666070400000|2022-10-18 05:20:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|136
1666070700000|2022-10-18 05:25:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|619
1666071000000|2022-10-18 05:30:00|10678.3|10676.3|10678|10676|10678.7|10676.7|10678|10676|265
1666071300000|2022-10-18 05:35:00|10678.3|10676.3|10678|10676|10678.7|10676.7|10678|10676|178
1666071600000|2022-10-18 05:40:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|491
1666071900000|2022-10-18 05:45:00|10676.4|10674.4|10679.5|10677.5|10680.3|10678.3|10676.4|10674.4|691
1666072200000|2022-10-18 05:50:00|10679.1|10677.1|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|731
1666072500000|2022-10-18 05:55:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678|10676|548
1666072800000|2022-10-18 06:00:00|10680.3|10678.3|10678|10676|10681.9|10679.9|10678|10676|1749
1666073100000|2022-10-18 06:05:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10674|10672|1115
1666073400000|2022-10-18 06:10:00|10677.2|10675.2|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|589
1666073700000|2022-10-18 06:15:00|10676.8|10674.8|10676|10674|10677.2|10675.2|10675.6|10673.6|420
1666074000000|2022-10-18 06:20:00|10676.4|10674.4|10675.6|10673.6|10678|10676|10675.6|10673.6|439
1666074300000|2022-10-18 06:25:00|10674.8|10672.8|10678|10676|10678|10676|10674.8|10672.8|297
1666074600000|2022-10-18 06:30:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674|10672|752
1666074900000|2022-10-18 06:35:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|853
1666075200000|2022-10-18 06:40:00|10673.7|10671.7|10674|10672|10675.6|10673.6|10673.3|10671.3|606
1666075500000|2022-10-18 06:45:00|10674.8|10672.8|10671.7|10669.7|10675.6|10673.6|10671.7|10669.7|744
1666075800000|2022-10-18 06:50:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10668.6|10666.6|1370
1666076100000|2022-10-18 06:55:00|10671.3|10669.3|10669.8|10667.8|10671.3|10669.3|10667.8|10665.8|770
1666076400000|2022-10-18 07:00:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10668.6|10666.6|1234
1666076700000|2022-10-18 07:05:00|10670.1|10668.1|10665.5|10663.5|10670.1|10668.1|10663.9|10661.9|2768
1666077000000|2022-10-18 07:10:00|10664.7|10662.7|10665.5|10663.5|10667.8|10665.8|10663.9|10661.9|2338
1666077300000|2022-10-18 07:15:00|10664.7|10662.7|10662.3|10660.3|10666.2|10664.2|10661.5|10659.5|1960
1666077600000|2022-10-18 07:20:00|10663.1|10661.1|10664.7|10662.7|10665.5|10663.5|10662.3|10660.3|873
1666077900000|2022-10-18 07:25:00|10665.1|10663.1|10665.5|10663.5|10667|10665|10663.9|10661.9|894
1666078200000|2022-10-18 07:30:00|10664.7|10662.7|10663.1|10661.1|10667.8|10665.8|10663.1|10661.1|1171
1666078500000|2022-10-18 07:35:00|10663.5|10661.5|10666.2|10664.2|10667|10665|10663.1|10661.1|670
1666078800000|2022-10-18 07:40:00|10667|10665|10667|10665|10669.4|10667.4|10666.6|10664.6|1021
1666079100000|2022-10-18 07:45:00|10667.8|10665.8|10670.1|10668.1|10671.7|10669.7|10667|10665|755
1666079400000|2022-10-18 07:50:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|1583
1666079700000|2022-10-18 07:55:00|10669|10667|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|801
1666080000000|2022-10-18 08:00:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|1456
1666080300000|2022-10-18 08:05:00|10670.1|10668.1|10667.8|10665.8|10670.9|10668.9|10667|10665|1098
1666080600000|2022-10-18 08:10:00|10667|10665|10667|10665|10667.8|10665.8|10665.8|10663.8|391
1666080900000|2022-10-18 08:15:00|10666.2|10664.2|10663.9|10661.9|10667|10665|10663.9|10661.9|416
1666081200000|2022-10-18 08:20:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|1488
1666081500000|2022-10-18 08:25:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|559
1666081800000|2022-10-18 08:30:00|10663.5|10661.5|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|757
1666082100000|2022-10-18 08:35:00|10665.1|10663.1|10661.5|10659.5|10665.5|10663.5|10661.2|10659.2|862
1666082400000|2022-10-18 08:40:00|10660.8|10658.8|10657.6|10655.6|10661.5|10659.5|10656.9|10654.9|1772
1666082700000|2022-10-18 08:45:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|1376
1666083000000|2022-10-18 08:50:00|10657.6|10655.6|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|856
1666083300000|2022-10-18 08:55:00|10658|10656|10649.8|10647.8|10658.4|10656.4|10649.8|10647.8|2663
1666083600000|2022-10-18 09:00:00|10650.6|10648.6|10651.4|10649.4|10654.5|10652.5|10647.5|10645.5|2845
1666083900000|2022-10-18 09:05:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10647.5|10645.5|2168
1666084200000|2022-10-18 09:10:00|10651.4|10649.4|10655.3|10653.3|10655.3|10653.3|10650.6|10648.6|1993
1666084500000|2022-10-18 09:15:00|10655.7|10653.7|10653.7|10651.7|10656.9|10654.9|10653|10651|719
1666084800000|2022-10-18 09:20:00|10653|10651|10654.5|10652.5|10655.3|10653.3|10653|10651|574
1666085100000|2022-10-18 09:25:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10650.6|10648.6|512
1666085400000|2022-10-18 09:30:00|10654.5|10652.5|10648.3|10646.3|10654.5|10652.5|10648.3|10646.3|767
1666085700000|2022-10-18 09:35:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1495
1666086000000|2022-10-18 09:40:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10647.5|10645.5|741
1666086300000|2022-10-18 09:45:00|10649.8|10647.8|10652.2|10650.2|10653|10651|10649.8|10647.8|993
1666086600000|2022-10-18 09:50:00|10653|10651|10653|10651|10654.5|10652.5|10652.2|10650.2|1063
1666086900000|2022-10-18 09:55:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10652.2|10650.2|427
1666087200000|2022-10-18 10:00:00|10654.5|10652.5|10654.5|10652.5|10656.1|10654.1|10653|10651|736
1666087500000|2022-10-18 10:05:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|319
1666087800000|2022-10-18 10:10:00|10656.1|10654.1|10658.4|10656.4|10659.2|10657.2|10655.3|10653.3|724
1666088100000|2022-10-18 10:15:00|10657.6|10655.6|10658.4|10656.4|10660|10658|10657.6|10655.6|1040
1666088400000|2022-10-18 10:20:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|252
1666088700000|2022-10-18 10:25:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|544
1666089000000|2022-10-18 10:30:00|10657.3|10655.3|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|546
1666089300000|2022-10-18 10:35:00|10657.6|10655.6|10660.8|10658.8|10660.8|10658.8|10657.6|10655.6|1522
1666089600000|2022-10-18 10:40:00|10660|10658|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|961
1666089900000|2022-10-18 10:45:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|414
1666090200000|2022-10-18 10:50:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|239
1666090500000|2022-10-18 10:55:00|10658.8|10656.8|10658.4|10656.4|10658.8|10656.8|10657.6|10655.6|634
1666090800000|2022-10-18 11:00:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10657.6|10655.6|1306
1666091100000|2022-10-18 11:05:00|10660.4|10658.4|10663.1|10661.1|10664.7|10662.7|10660|10658|832
1666091400000|2022-10-18 11:10:00|10663.9|10661.9|10666.2|10664.2|10667.8|10665.8|10663.9|10661.9|1158
1666091700000|2022-10-18 11:15:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10664.7|10662.7|592
1666092000000|2022-10-18 11:20:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10664.7|10662.7|809
1666092300000|2022-10-18 11:25:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|1449
1666092600000|2022-10-18 11:30:00|10665.8|10663.8|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|1757
1666092900000|2022-10-18 11:35:00|10667|10665|10666.2|10664.2|10667|10665|10663.9|10661.9|1870
1666093200000|2022-10-18 11:40:00|10665.8|10663.8|10666.2|10664.2|10667|10665|10663.9|10661.9|567
1666093500000|2022-10-18 11:45:00|10665.5|10663.5|10669.4|10667.4|10670.1|10668.1|10665.5|10663.5|2333
1666093800000|2022-10-18 11:50:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667|10665|640
1666094100000|2022-10-18 11:55:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1450
1666094400000|2022-10-18 12:00:00|10667.8|10665.8|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|1915
1666094700000|2022-10-18 12:05:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|598
1666095000000|2022-10-18 12:10:00|10667|10665|10672.5|10670.5|10672.5|10670.5|10666.2|10664.2|2806
1666095300000|2022-10-18 12:15:00|10671.7|10669.7|10674|10672|10675.6|10673.6|10671.7|10669.7|4165
1666095600000|2022-10-18 12:20:00|10674.8|10672.8|10675.6|10673.6|10678|10676|10673.3|10671.3|8539
1666095900000|2022-10-18 12:25:00|10676.4|10674.4|10679.5|10677.5|10679.5|10677.5|10674.8|10672.8|2516
1666096200000|2022-10-18 12:30:00|10680.3|10678.3|10682.6|10680.6|10684.2|10682.2|10680.3|10678.3|4703
1666096500000|2022-10-18 12:35:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10682.6|10680.6|3437
1666096800000|2022-10-18 12:40:00|10684.2|10682.2|10678.7|10676.7|10685|10683|10678.7|10676.7|3314
1666097100000|2022-10-18 12:45:00|10679.5|10677.5|10681.5|10679.5|10682.6|10680.6|10678.7|10676.7|4333
1666097400000|2022-10-18 12:50:00|10681.9|10679.9|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|1668
1666097700000|2022-10-18 12:55:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|3754
1666098000000|2022-10-18 13:00:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10678.7|10676.7|5500
1666098300000|2022-10-18 13:05:00|10683|10681|10682.3|10680.3|10685.4|10683.4|10681.9|10679.9|3305
1666098600000|2022-10-18 13:10:00|10682.6|10680.6|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|1549
1666098900000|2022-10-18 13:15:00|10681.1|10679.1|10676.4|10674.4|10681.9|10679.9|10675.6|10673.6|3636
1666099200000|2022-10-18 13:20:00|10677.2|10675.2|10681.9|10679.9|10681.9|10679.9|10675.6|10673.6|2336
1666099500000|2022-10-18 13:25:00|10681.1|10679.1|10678|10676|10682.6|10680.6|10678|10676|1534
1666099800000|2022-10-18 13:30:00|10678.7|10676.7|10677.2|10675.2|10680.3|10678.3|10675.6|10673.6|4191
1666100100000|2022-10-18 13:35:00|10678|10676|10683|10681|10684.2|10682.2|10677.2|10675.2|4842
1666100400000|2022-10-18 13:40:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10681.9|10679.9|3180
1666100700000|2022-10-18 13:45:00|10683.4|10681.4|10683.4|10681.4|10685.8|10683.8|10681.9|10679.9|3811
1666101000000|2022-10-18 13:50:00|10684.2|10682.2|10683|10681|10686.5|10684.5|10682.6|10680.6|4554
1666101300000|2022-10-18 13:55:00|10683.4|10681.4|10682.6|10680.6|10686.5|10684.5|10680.3|10678.3|4053
1666101600000|2022-10-18 14:00:00|10682.3|10680.3|10686.5|10684.5|10688.1|10686.1|10682.3|10680.3|4896
1666101900000|2022-10-18 14:05:00|10685.8|10683.8|10685|10683|10687.3|10685.3|10684.2|10682.2|3937
1666102200000|2022-10-18 14:10:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10681.9|10679.9|3295
1666102500000|2022-10-18 14:15:00|10682.6|10680.6|10679.5|10677.5|10683.4|10681.4|10678|10676|4757
1666102800000|2022-10-18 14:20:00|10679.1|10677.1|10680.3|10678.3|10681.9|10679.9|10678|10676|4527
1666103100000|2022-10-18 14:25:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|2912
1666103400000|2022-10-18 14:30:00|10679.5|10677.5|10676.4|10674.4|10679.5|10677.5|10675.6|10673.6|2153
1666103700000|2022-10-18 14:35:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10675.6|10673.6|1774
1666104000000|2022-10-18 14:40:00|10677.2|10675.2|10673.3|10671.3|10677.2|10675.2|10673.3|10671.3|2875
1666104300000|2022-10-18 14:45:00|10674|10672|10678|10676|10678|10676|10673.3|10671.3|2284
1666104600000|2022-10-18 14:50:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|4025
1666104900000|2022-10-18 14:55:00|10678.7|10676.7|10678.7|10676.7|10680.3|10678.3|10678|10676|1632
1666105200000|2022-10-18 15:00:00|10678|10676|10675.6|10673.6|10678|10676|10674|10672|3448
1666105500000|2022-10-18 15:05:00|10674.8|10672.8|10671.7|10669.7|10674.8|10672.8|10671.7|10669.7|2187
1666105800000|2022-10-18 15:10:00|10670.9|10668.9|10667.8|10665.8|10671.7|10669.7|10667|10665|4017
1666106100000|2022-10-18 15:15:00|10667|10665|10663.9|10661.9|10667.8|10665.8|10662.3|10660.3|2327
1666106400000|2022-10-18 15:20:00|10663.5|10661.5|10653.7|10651.7|10663.9|10661.9|10653.7|10651.7|3820
1666106700000|2022-10-18 15:25:00|10653|10651|10654.5|10652.5|10656.9|10654.9|10651.4|10649.4|5026
1666107000000|2022-10-18 15:30:00|10655.3|10653.3|10651.4|10649.4|10655.3|10653.3|10649.8|10647.8|5619
1666107300000|2022-10-18 15:35:00|10650.6|10648.6|10648.3|10646.3|10651.4|10649.4|10646.7|10644.7|3150
1666107600000|2022-10-18 15:40:00|10647.5|10645.5|10649.8|10647.8|10651.4|10649.4|10645.9|10643.9|4050
1666107900000|2022-10-18 15:45:00|10649|10647|10653.7|10651.7|10654.5|10652.5|10649|10647|3898
1666108200000|2022-10-18 15:50:00|10653|10651|10654.5|10652.5|10656.9|10654.9|10653|10651|2856
1666108500000|2022-10-18 15:55:00|10653.7|10651.7|10654.5|10652.5|10656.1|10654.1|10653|10651|2173
1666108800000|2022-10-18 16:00:00|10653.7|10651.7|10656.1|10654.1|10656.1|10654.1|10653|10651|2596
1666109100000|2022-10-18 16:05:00|10655.3|10653.3|10659.2|10657.2|10659.2|10657.2|10654.5|10652.5|1800
1666109400000|2022-10-18 16:10:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|1945
1666109700000|2022-10-18 16:15:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|1300
1666110000000|2022-10-18 16:20:00|10661.9|10659.9|10660.8|10658.8|10662.7|10660.7|10660|10658|2266
1666110300000|2022-10-18 16:25:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660|10658|13436
1666110600000|2022-10-18 16:30:00|10660|10658|10662.3|10660.3|10662.3|10660.3|10660|10658|1325
1666110900000|2022-10-18 16:35:00|10663.1|10661.1|10667.8|10665.8|10668.6|10666.6|10663.1|10661.1|3047
1666111200000|2022-10-18 16:40:00|10668.6|10666.6|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|2822
1666111500000|2022-10-18 16:45:00|10668.6|10666.6|10665.5|10663.5|10668.6|10666.6|10664.7|10662.7|2134
1666111800000|2022-10-18 16:50:00|10664.7|10662.7|10663.1|10661.1|10665.5|10663.5|10663.1|10661.1|2288
1666112100000|2022-10-18 16:55:00|10662.3|10660.3|10661.9|10659.9|10663.9|10661.9|10660.8|10658.8|1541
1666112400000|2022-10-18 17:00:00|10663.9|10661.9|10655.3|10653.3|10664.7|10662.7|10654.5|10652.5|4592
1666112700000|2022-10-18 17:05:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10654.5|10652.5|2793
1666113000000|2022-10-18 17:10:00|10656.1|10654.1|10659.2|10657.2|10660|10658|10656.1|10654.1|1526
1666113300000|2022-10-18 17:15:00|10660|10658|10657.6|10655.6|10660|10658|10656.9|10654.9|1862
1666113600000|2022-10-18 17:20:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10657.6|10655.6|2406
1666113900000|2022-10-18 17:25:00|10658.4|10656.4|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|2217
1666114200000|2022-10-18 17:30:00|10659.2|10657.2|10662.3|10660.3|10662.3|10660.3|10659.2|10657.2|2180
1666114500000|2022-10-18 17:35:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1133
1666114800000|2022-10-18 17:40:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|1919
1666115100000|2022-10-18 17:45:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|2992
1666115400000|2022-10-18 17:50:00|10663.1|10661.1|10664.7|10662.7|10665.5|10663.5|10662.3|10660.3|2025
1666115700000|2022-10-18 17:55:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|3383
1666116000000|2022-10-18 18:00:00|10663.9|10661.9|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|2941
1666116300000|2022-10-18 18:05:00|10664.3|10662.3|10662.3|10660.3|10664.7|10662.7|10661.5|10659.5|1997
1666116600000|2022-10-18 18:10:00|10662.7|10660.7|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|1712
1666116900000|2022-10-18 18:15:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|893
1666117200000|2022-10-18 18:20:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|1319
1666117500000|2022-10-18 18:25:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|876
1666117800000|2022-10-18 18:30:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|629
1666118100000|2022-10-18 18:35:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|1455
1666118400000|2022-10-18 18:40:00|10663.9|10661.9|10663.1|10661.1|10666.2|10664.2|10661.5|10659.5|2794
1666118700000|2022-10-18 18:45:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|3833
1666119000000|2022-10-18 18:50:00|10662.3|10660.3|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|1543
1666119300000|2022-10-18 18:55:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|3355
1666119600000|2022-10-18 19:00:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|2626
1666119900000|2022-10-18 19:05:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|2023
1666120200000|2022-10-18 19:10:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1552
1666120500000|2022-10-18 19:15:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|1236
1666120800000|2022-10-18 19:20:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1155
1666121100000|2022-10-18 19:25:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|982
1666121400000|2022-10-18 19:30:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|1718
1666121700000|2022-10-18 19:35:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|879
1666122000000|2022-10-18 19:40:00|10671.3|10669.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|966
1666122300000|2022-10-18 19:45:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1292
1666122600000|2022-10-18 19:50:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1821
1666122900000|2022-10-18 19:55:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1526
1666123200000|2022-10-18 20:00:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|1698
1666123500000|2022-10-18 20:05:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|2352
1666123800000|2022-10-18 20:10:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|1152
1666124100000|2022-10-18 20:15:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|2000
1666124400000|2022-10-18 20:20:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|924
1666124700000|2022-10-18 20:25:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|413
1666125000000|2022-10-18 20:30:00|10667.4|10665.4|10667|10665|10667.4|10665.4|10667|10665|647
1666125300000|2022-10-18 20:35:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|891
1666125600000|2022-10-18 20:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1159
1666125900000|2022-10-18 20:45:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|922
1666126200000|2022-10-18 20:50:00|10663.9|10661.9|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|2135
1666126500000|2022-10-18 20:55:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|1440
1666130400000|2022-10-18 22:00:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|186
1666130700000|2022-10-18 22:05:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|69
1666131000000|2022-10-18 22:10:00|10666.2|10664.2|10666.6|10664.6|10666.6|10664.6|10666.2|10664.2|76
1666131300000|2022-10-18 22:15:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|175
1666131600000|2022-10-18 22:20:00|10665.5|10663.5|10665.5|10663.5|10665.8|10663.8|10664.7|10662.7|65
1666132200000|2022-10-18 22:30:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|32
1666132500000|2022-10-18 22:35:00|10665.8|10663.8|10665.8|10663.8|10665.8|10663.8|10665.8|10663.8|15
1666132800000|2022-10-18 22:40:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|89
1666133100000|2022-10-18 22:45:00|10667.4|10665.4|10668.6|10666.6|10668.6|10666.6|10667.4|10665.4|57
1666133400000|2022-10-18 22:50:00|10669|10667|10669|10667|10669.4|10667.4|10668.6|10666.6|34
1666133700000|2022-10-18 22:55:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|320
1666134000000|2022-10-18 23:00:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|178
1666134300000|2022-10-18 23:05:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|193
1666134600000|2022-10-18 23:10:00|10669|10667|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|228
1666134900000|2022-10-18 23:15:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.4|10665.4|244
1666135200000|2022-10-18 23:20:00|10667|10665|10667|10665|10667.4|10665.4|10667|10665|110
1666135500000|2022-10-18 23:25:00|||||||||39
1666135800000|2022-10-18 23:30:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|366
1666136100000|2022-10-18 23:35:00|10665.5|10663.5|10665.8|10663.8|10666.2|10664.2|10665.5|10663.5|130
1666136400000|2022-10-18 23:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|49
1666136700000|2022-10-18 23:45:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10664.7|10662.7|170
1666137000000|2022-10-18 23:50:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|186
1666137300000|2022-10-18 23:55:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|102
1666137600000|2022-10-19 00:00:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|138
1666137900000|2022-10-19 00:05:00|10665.8|10663.8|10663.1|10661.1|10666.2|10664.2|10662.3|10660.3|156
1666138200000|2022-10-19 00:10:00|10662.7|10660.7|10664.3|10662.3|10664.3|10662.3|10662.3|10660.3|94
1666138500000|2022-10-19 00:15:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|151
1666138800000|2022-10-19 00:20:00|10664.3|10662.3|10662.7|10660.7|10664.3|10662.3|10662.3|10660.3|289
1666139100000|2022-10-19 00:25:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|117
1666139400000|2022-10-19 00:30:00|10662.7|10660.7|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|130
1666139700000|2022-10-19 00:35:00|||||||||122
1666140000000|2022-10-19 00:40:00|10664.3|10662.3|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|319
1666140300000|2022-10-19 00:45:00|10663.5|10661.5|10663.5|10661.5|10663.9|10661.9|10663.1|10661.1|70
1666140600000|2022-10-19 00:50:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|90
1666140900000|2022-10-19 00:55:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|17
1666141200000|2022-10-19 01:00:00|10664.3|10662.3|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|58
1666141500000|2022-10-19 01:05:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|889
1666141800000|2022-10-19 01:10:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|74
1666142100000|2022-10-19 01:15:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|108
1666142400000|2022-10-19 01:20:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|353
1666142700000|2022-10-19 01:25:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|42
1666143000000|2022-10-19 01:30:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|133
1666143300000|2022-10-19 01:35:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|311
1666143600000|2022-10-19 01:40:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.1|10663.1|66
1666143900000|2022-10-19 01:45:00|10663.9|10661.9|10664.3|10662.3|10664.7|10662.7|10663.1|10661.1|271
1666144200000|2022-10-19 01:50:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|200
1666144500000|2022-10-19 01:55:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|168
1666144800000|2022-10-19 02:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|250
1666145100000|2022-10-19 02:05:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|184
1666145400000|2022-10-19 02:10:00|10664.3|10662.3|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|227
1666145700000|2022-10-19 02:15:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|124
1666146000000|2022-10-19 02:20:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|83
1666146300000|2022-10-19 02:25:00|10663.5|10661.5|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|144
1666146600000|2022-10-19 02:30:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|148
1666146900000|2022-10-19 02:35:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|92
1666147200000|2022-10-19 02:40:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10659.2|10657.2|268
1666147500000|2022-10-19 02:45:00|10660.4|10658.4|10660.4|10658.4|10660.8|10658.8|10660|10658|129
1666147800000|2022-10-19 02:50:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|49
1666148100000|2022-10-19 02:55:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|201
1666148400000|2022-10-19 03:00:00|10659.6|10657.6|10660|10658|10660|10658|10659.2|10657.2|24
1666148700000|2022-10-19 03:05:00|||||||||28
1666149000000|2022-10-19 03:10:00|10660.4|10658.4|10660.8|10658.8|10661.5|10659.5|10660|10658|478
1666149300000|2022-10-19 03:15:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|58
1666149600000|2022-10-19 03:20:00|10661.2|10659.2|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|122
1666149900000|2022-10-19 03:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|78
1666150200000|2022-10-19 03:30:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|24
1666150500000|2022-10-19 03:35:00|10660.4|10658.4|10660.8|10658.8|10661.5|10659.5|10660|10658|190
1666150800000|2022-10-19 03:40:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|136
1666151100000|2022-10-19 03:45:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|44
1666151400000|2022-10-19 03:50:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|112
1666151700000|2022-10-19 03:55:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10660|10658|51
1666152000000|2022-10-19 04:00:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|43
1666152300000|2022-10-19 04:05:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|32
1666152600000|2022-10-19 04:10:00|10660.4|10658.4|10660.4|10658.4|10660.8|10658.8|10660.4|10658.4|151
1666152900000|2022-10-19 04:15:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|55
1666153200000|2022-10-19 04:20:00|10661.2|10659.2|10658.4|10656.4|10661.5|10659.5|10656.9|10654.9|322
1666153500000|2022-10-19 04:25:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|189
1666153800000|2022-10-19 04:30:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|341
1666154100000|2022-10-19 04:35:00|10658|10656|10658|10656|10658.4|10656.4|10657.6|10655.6|64
1666154400000|2022-10-19 04:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|299
1666154700000|2022-10-19 04:45:00|10658|10656|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|30
1666155000000|2022-10-19 04:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|61
1666155300000|2022-10-19 04:55:00|10658|10656|10657.6|10655.6|10658|10656|10656.9|10654.9|30
1666155600000|2022-10-19 05:00:00|10656.9|10654.9|10657.3|10655.3|10657.6|10655.6|10656.9|10654.9|102
1666155900000|2022-10-19 05:05:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|129
1666156200000|2022-10-19 05:10:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|117
1666156500000|2022-10-19 05:15:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|111
1666156800000|2022-10-19 05:20:00|||||||||61
1666157100000|2022-10-19 05:25:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|131
1666157400000|2022-10-19 05:30:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|325
1666157700000|2022-10-19 05:35:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|211
1666158000000|2022-10-19 05:40:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|135
1666158300000|2022-10-19 05:45:00|10658|10656|10658.4|10656.4|10658.4|10656.4|10658|10656|35
1666158600000|2022-10-19 05:50:00|10658|10656|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|109
1666158900000|2022-10-19 05:55:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|166
1666159200000|2022-10-19 06:00:00|10657.3|10655.3|10653|10651|10657.3|10655.3|10651.4|10649.4|2058
1666159500000|2022-10-19 06:05:00|10653.3|10651.3|10654.5|10652.5|10655.3|10653.3|10653|10651|552
1666159800000|2022-10-19 06:10:00|10654.9|10652.9|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|408
1666160100000|2022-10-19 06:15:00|10654.5|10652.5|10650.6|10648.6|10654.5|10652.5|10649.8|10647.8|3095
1666160400000|2022-10-19 06:20:00|10649.8|10647.8|10645.9|10643.9|10649.8|10647.8|10645.1|10643.1|1520
1666160700000|2022-10-19 06:25:00|10646.7|10644.7|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|1863
1666161000000|2022-10-19 06:30:00|10645.9|10643.9|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|1004
1666161300000|2022-10-19 06:35:00|10646.7|10644.7|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|556
1666161600000|2022-10-19 06:40:00|10644.8|10642.8|10638.9|10636.9|10645.1|10643.1|10638.1|10636.1|2233
1666161900000|2022-10-19 06:45:00|10639.7|10637.7|10641.2|10639.2|10644.4|10642.4|10639.7|10637.7|1555
1666162200000|2022-10-19 06:50:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|1263
1666162500000|2022-10-19 06:55:00|10640.8|10638.8|10641.2|10639.2|10642|10640|10638.1|10636.1|2815
1666162800000|2022-10-19 07:00:00|10640.5|10638.5|10638.1|10636.1|10642|10640|10636.5|10634.5|2559
1666163100000|2022-10-19 07:05:00|10637.3|10635.3|10639.7|10637.7|10640.5|10638.5|10637.3|10635.3|1819
1666163400000|2022-10-19 07:10:00|10640.5|10638.5|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|4429
1666163700000|2022-10-19 07:15:00|10639.7|10637.7|10642|10640|10642.8|10640.8|10639.7|10637.7|1418
1666164000000|2022-10-19 07:20:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|1294
1666164300000|2022-10-19 07:25:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|572
1666164600000|2022-10-19 07:30:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10637.3|10635.3|854
1666164900000|2022-10-19 07:35:00|10638.9|10636.9|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|971
1666165200000|2022-10-19 07:40:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10639.7|10637.7|934
1666165500000|2022-10-19 07:45:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10639.7|10637.7|836
1666165800000|2022-10-19 07:50:00|10640.5|10638.5|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|1763
1666166100000|2022-10-19 07:55:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|1023
1666166400000|2022-10-19 08:00:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1069
1666166700000|2022-10-19 08:05:00|10640.5|10638.5|10642|10640|10644.4|10642.4|10640.5|10638.5|1725
1666167000000|2022-10-19 08:10:00|10641.6|10639.6|10636.5|10634.5|10641.6|10639.6|10636.5|10634.5|1944
1666167300000|2022-10-19 08:15:00|10637.3|10635.3|10633.4|10631.4|10637.3|10635.3|10632.6|10630.6|3493
1666167600000|2022-10-19 08:20:00|10634.2|10632.2|10635|10633|10636.5|10634.5|10631.9|10629.9|1335
1666167900000|2022-10-19 08:25:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|592
1666168200000|2022-10-19 08:30:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635|10633|924
1666168500000|2022-10-19 08:35:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635|10633|403
1666168800000|2022-10-19 08:40:00|10635|10633|10638.1|10636.1|10638.1|10636.1|10635|10633|668
1666169100000|2022-10-19 08:45:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|445
1666169400000|2022-10-19 08:50:00|10638.1|10636.1|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|632
1666169700000|2022-10-19 08:55:00|10638.1|10636.1|10641.2|10639.2|10641.2|10639.2|10637.3|10635.3|1090
1666170000000|2022-10-19 09:00:00|10640.5|10638.5|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|1251
1666170300000|2022-10-19 09:05:00|10642.4|10640.4|10642|10640|10643.6|10641.6|10640.5|10638.5|1186
1666170600000|2022-10-19 09:10:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10639.7|10637.7|751
1666170900000|2022-10-19 09:15:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10640.5|10638.5|746
1666171200000|2022-10-19 09:20:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|1168
1666171500000|2022-10-19 09:25:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|512
1666171800000|2022-10-19 09:30:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|958
1666172100000|2022-10-19 09:35:00|10642|10640|10640.5|10638.5|10643.6|10641.6|10640.5|10638.5|885
1666172400000|2022-10-19 09:40:00|10641.2|10639.2|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|367
1666172700000|2022-10-19 09:45:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|1112
1666173000000|2022-10-19 09:50:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|383
1666173300000|2022-10-19 09:55:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|463
1666173600000|2022-10-19 10:00:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|389
1666173900000|2022-10-19 10:05:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|243
1666174200000|2022-10-19 10:10:00|10643.2|10641.2|10640.5|10638.5|10643.2|10641.2|10639.7|10637.7|785
1666174500000|2022-10-19 10:15:00|10639.7|10637.7|10640.5|10638.5|10642|10640|10639.7|10637.7|718
1666174800000|2022-10-19 10:20:00|10640.1|10638.1|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|378
1666175100000|2022-10-19 10:25:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|800
1666175400000|2022-10-19 10:30:00|10638.9|10636.9|10639.7|10637.7|10641.2|10639.2|10638.1|10636.1|538
1666175700000|2022-10-19 10:35:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|333
1666176000000|2022-10-19 10:40:00|10638.9|10636.9|10637.7|10635.7|10639.7|10637.7|10636.5|10634.5|830
1666176300000|2022-10-19 10:45:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|894
1666176600000|2022-10-19 10:50:00|10635.8|10633.8|10636.5|10634.5|10636.9|10634.9|10635.8|10633.8|563
1666176900000|2022-10-19 10:55:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10633.4|10631.4|1213
1666177200000|2022-10-19 11:00:00|10636.5|10634.5|10634.2|10632.2|10636.9|10634.9|10634.2|10632.2|928
1666177500000|2022-10-19 11:05:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10633.8|10631.8|474
1666177800000|2022-10-19 11:10:00|10633.4|10631.4|10628|10626|10633.4|10631.4|10627.2|10625.2|2076
1666178100000|2022-10-19 11:15:00|10628.3|10626.3|10624.8|10622.8|10628.7|10626.7|10624.8|10622.8|2702
1666178400000|2022-10-19 11:20:00|10625.6|10623.6|10629.5|10627.5|10630.3|10628.3|10624|10622|1997
1666178700000|2022-10-19 11:25:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|2017
1666179000000|2022-10-19 11:30:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|1006
1666179300000|2022-10-19 11:35:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|1512
1666179600000|2022-10-19 11:40:00|10631.1|10629.1|10629.5|10627.5|10632.6|10630.6|10628.7|10626.7|1410
1666179900000|2022-10-19 11:45:00|10630.3|10628.3|10634.2|10632.2|10634.2|10632.2|10629.5|10627.5|949
1666180200000|2022-10-19 11:50:00|10633.4|10631.4|10630.3|10628.3|10634.2|10632.2|10630.3|10628.3|1280
1666180500000|2022-10-19 11:55:00|10629.5|10627.5|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|1044
1666180800000|2022-10-19 12:00:00|10631.1|10629.1|10625.6|10623.6|10631.9|10629.9|10625.6|10623.6|4347
1666181100000|2022-10-19 12:05:00|10626.4|10624.4|10623.3|10621.3|10626.4|10624.4|10621.7|10619.7|3584
1666181400000|2022-10-19 12:10:00|10624|10622|10624|10622|10624.8|10622.8|10622.5|10620.5|1941
1666181700000|2022-10-19 12:15:00|10623.3|10621.3|10628.7|10626.7|10628.7|10626.7|10623.3|10621.3|3836
1666182000000|2022-10-19 12:20:00|10628|10626|10623.3|10621.3|10628|10626|10623.3|10621.3|3999
1666182300000|2022-10-19 12:25:00|10624|10622|10621.7|10619.7|10624|10622|10621.7|10619.7|2011
1666182600000|2022-10-19 12:30:00|10622.5|10620.5|10617.8|10615.8|10622.5|10620.5|10611.5|10609.5|7602
1666182900000|2022-10-19 12:35:00|10617|10615|10614.7|10612.7|10619.4|10617.4|10613.9|10611.9|5634
1666183200000|2022-10-19 12:40:00|10613.9|10611.9|10615.5|10613.5|10618.6|10616.6|10613.9|10611.9|2869
1666183500000|2022-10-19 12:45:00|10614.7|10612.7|10620.1|10618.1|10620.1|10618.1|10614.7|10612.7|3328
1666183800000|2022-10-19 12:50:00|10619.4|10617.4|10620.1|10618.1|10622.5|10620.5|10617.8|10615.8|3864
1666184100000|2022-10-19 12:55:00|10620.9|10618.9|10618.6|10616.6|10622.5|10620.5|10618.6|10616.6|5879
1666184400000|2022-10-19 13:00:00|10619|10617|10618.6|10616.6|10621.7|10619.7|10617|10615|4249
1666184700000|2022-10-19 13:05:00|10617.8|10615.8|10615.5|10613.5|10619.4|10617.4|10613.9|10611.9|2614
1666185000000|2022-10-19 13:10:00|10614.7|10612.7|10618.6|10616.6|10618.6|10616.6|10613.1|10611.1|1959
1666185300000|2022-10-19 13:15:00|10617.8|10615.8|10619.4|10617.4|10620.1|10618.1|10617|10615|1714
1666185600000|2022-10-19 13:20:00|10618.6|10616.6|10621.7|10619.7|10623.3|10621.3|10617|10615|2570
1666185900000|2022-10-19 13:25:00|10620.9|10618.9|10622.5|10620.5|10623.3|10621.3|10619.4|10617.4|4197
1666186200000|2022-10-19 13:30:00|10621.7|10619.7|10627.2|10625.2|10628|10626|10621.7|10619.7|3794
1666186500000|2022-10-19 13:35:00|10626.4|10624.4|10625.6|10623.6|10628|10626|10624.8|10622.8|4503
1666186800000|2022-10-19 13:40:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10620.9|10618.9|3420
1666187100000|2022-10-19 13:45:00|10622.9|10620.9|10620.1|10618.1|10624.8|10622.8|10619.4|10617.4|4136
1666187400000|2022-10-19 13:50:00|10620.9|10618.9|10627.2|10625.2|10627.2|10625.2|10620.9|10618.9|5908
1666187700000|2022-10-19 13:55:00|10626.8|10624.8|10625.6|10623.6|10628.7|10626.7|10624.8|10622.8|3827
1666188000000|2022-10-19 14:00:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10624|10622|2461
1666188300000|2022-10-19 14:05:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|3490
1666188600000|2022-10-19 14:10:00|10630.3|10628.3|10632.6|10630.6|10633.4|10631.4|10628.7|10626.7|4117
1666188900000|2022-10-19 14:15:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10630.3|10628.3|4637
1666189200000|2022-10-19 14:20:00|10632.3|10630.3|10634.2|10632.2|10635|10633|10632.3|10630.3|2536
1666189500000|2022-10-19 14:25:00|10635|10633|10633.4|10631.4|10635|10633|10632.6|10630.6|2202
1666189800000|2022-10-19 14:30:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10632.6|10630.6|3500
1666190100000|2022-10-19 14:35:00|10633|10631|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|3653
1666190400000|2022-10-19 14:40:00|10631.9|10629.9|10630.3|10628.3|10632.6|10630.6|10628.7|10626.7|2551
1666190700000|2022-10-19 14:45:00|10631.1|10629.1|10628.7|10626.7|10631.9|10629.9|10628|10626|2416
1666191000000|2022-10-19 14:50:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|2670
1666191300000|2022-10-19 14:55:00|10625.6|10623.6|10624|10622|10627.2|10625.2|10623.3|10621.3|2448
1666191600000|2022-10-19 15:00:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10620.1|10618.1|3703
1666191900000|2022-10-19 15:05:00|10622.5|10620.5|10627.2|10625.2|10628|10626|10622.5|10620.5|2414
1666192200000|2022-10-19 15:10:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|2566
1666192500000|2022-10-19 15:15:00|10629.5|10627.5|10631.9|10629.9|10632.6|10630.6|10629.5|10627.5|4175
1666192800000|2022-10-19 15:20:00|10632.3|10630.3|10627.2|10625.2|10632.6|10630.6|10627.2|10625.2|1799
1666193100000|2022-10-19 15:25:00|10627.6|10625.6|10624|10622|10628|10626|10624|10622|2522
1666193400000|2022-10-19 15:30:00|10624.4|10622.4|10623.3|10621.3|10625.6|10623.6|10621.7|10619.7|2512
1666193700000|2022-10-19 15:35:00|10622.5|10620.5|10622.5|10620.5|10624.8|10622.8|10620.9|10618.9|2589
1666194000000|2022-10-19 15:40:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|1825
1666194300000|2022-10-19 15:45:00|10620.1|10618.1|10619.4|10617.4|10621.7|10619.7|10618.6|10616.6|2014
1666194600000|2022-10-19 15:50:00|10619.8|10617.8|10621.7|10619.7|10621.7|10619.7|10619.4|10617.4|1252
1666194900000|2022-10-19 15:55:00|10622.5|10620.5|10619.4|10617.4|10622.5|10620.5|10618.6|10616.6|3375
1666195200000|2022-10-19 16:00:00|10618.6|10616.6|10614.7|10612.7|10618.6|10616.6|10614.7|10612.7|3043
1666195500000|2022-10-19 16:05:00|10615.5|10613.5|10613.1|10611.1|10616.2|10614.2|10612.3|10610.3|3606
1666195800000|2022-10-19 16:10:00|10613.9|10611.9|10612.3|10610.3|10614.7|10612.7|10610|10608|3452
1666196100000|2022-10-19 16:15:00|10613.1|10611.1|10611.5|10609.5|10613.9|10611.9|10611.5|10609.5|3512
1666196400000|2022-10-19 16:20:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|2732
1666196700000|2022-10-19 16:25:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|1687
1666197000000|2022-10-19 16:30:00|10614.3|10612.3|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|1748
1666197300000|2022-10-19 16:35:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|1388
1666197600000|2022-10-19 16:40:00|10612.3|10610.3|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|2785
1666197900000|2022-10-19 16:45:00|10610|10608|10613.1|10611.1|10613.1|10611.1|10609.2|10607.2|2256
1666198200000|2022-10-19 16:50:00|10613.5|10611.5|10615.5|10613.5|10616.2|10614.2|10613.5|10611.5|1670
1666198500000|2022-10-19 16:55:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|2971
1666198800000|2022-10-19 17:00:00|10613.9|10611.9|10607.6|10605.6|10617.8|10615.8|10606.9|10604.9|6147
1666199100000|2022-10-19 17:05:00|10608.4|10606.4|10610.8|10608.8|10612.3|10610.3|10606.5|10604.5|6521
1666199400000|2022-10-19 17:10:00|10610|10608|10613.9|10611.9|10614.7|10612.7|10608.4|10606.4|4950
1666199700000|2022-10-19 17:15:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|5020
1666200000000|2022-10-19 17:20:00|10616.2|10614.2|10616.2|10614.2|10618.6|10616.6|10615.5|10613.5|2299
1666200300000|2022-10-19 17:25:00|10615.5|10613.5|10613.9|10611.9|10617.8|10615.8|10613.9|10611.9|1059
1666200600000|2022-10-19 17:30:00|10614.7|10612.7|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|1686
1666200900000|2022-10-19 17:35:00|10614.7|10612.7|10609.2|10607.2|10614.7|10612.7|10609.2|10607.2|2032
1666201200000|2022-10-19 17:40:00|10609.6|10607.6|10613.1|10611.1|10613.1|10611.1|10609.6|10607.6|1176
1666201500000|2022-10-19 17:45:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|2734
1666201800000|2022-10-19 17:50:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|1152
1666202100000|2022-10-19 17:55:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|2612
1666202400000|2022-10-19 18:00:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|2532
1666202700000|2022-10-19 18:05:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1950
1666203000000|2022-10-19 18:10:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1919
1666203300000|2022-10-19 18:15:00|10613.9|10611.9|10617.8|10615.8|10617.8|10615.8|10613.9|10611.9|2527
1666203600000|2022-10-19 18:20:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|1040
1666203900000|2022-10-19 18:25:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|1296
1666204200000|2022-10-19 18:30:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10613.9|10611.9|2404
1666204500000|2022-10-19 18:35:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1927
1666204800000|2022-10-19 18:40:00|10615.5|10613.5|10613.1|10611.1|10615.5|10613.5|10612.3|10610.3|1315
1666205100000|2022-10-19 18:45:00|10612.3|10610.3|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|1495
1666205400000|2022-10-19 18:50:00|10611.2|10609.2|10610|10608|10611.5|10609.5|10610|10608|935
1666205700000|2022-10-19 18:55:00|10609.2|10607.2|10608.4|10606.4|10610.8|10608.8|10607.6|10605.6|3703
1666206000000|2022-10-19 19:00:00|10609.2|10607.2|10609.2|10607.2|10611.5|10609.5|10608.4|10606.4|3741
1666206300000|2022-10-19 19:05:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1580
1666206600000|2022-10-19 19:10:00|10609.2|10607.2|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|901
1666206900000|2022-10-19 19:15:00|10610|10608|10613.1|10611.1|10615.5|10613.5|10610|10608|4923
1666207200000|2022-10-19 19:20:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|2105
1666207500000|2022-10-19 19:25:00|10610|10608|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|1018
1666207800000|2022-10-19 19:30:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|3178
1666208100000|2022-10-19 19:35:00|10611.5|10609.5|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|1838
1666208400000|2022-10-19 19:40:00|10611.9|10609.9|10610|10608|10612.3|10610.3|10609.2|10607.2|2421
1666208700000|2022-10-19 19:45:00|10610.8|10608.8|10609.2|10607.2|10611.9|10609.9|10609.2|10607.2|1572
1666209000000|2022-10-19 19:50:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|1926
1666209300000|2022-10-19 19:55:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|3299
1666209600000|2022-10-19 20:00:00|10610|10608|10609.2|10607.2|10610|10608|10607.6|10605.6|3532
1666209900000|2022-10-19 20:05:00|10608.8|10606.8|10608.4|10606.4|10610|10608|10607.6|10605.6|1183
1666210200000|2022-10-19 20:10:00|10607.6|10605.6|10609.2|10607.2|10610|10608|10607.6|10605.6|1337
1666210500000|2022-10-19 20:15:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1499
1666210800000|2022-10-19 20:20:00|10608.4|10606.4|10606.9|10604.9|10609.2|10607.2|10606.9|10604.9|1486
1666211100000|2022-10-19 20:25:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|1701
1666211400000|2022-10-19 20:30:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1881
1666211700000|2022-10-19 20:35:00|10604.9|10602.9|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|3278
1666212000000|2022-10-19 20:40:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|4017
1666212300000|2022-10-19 20:45:00|10604.5|10602.5|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|1067
1666212600000|2022-10-19 20:50:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|2907
1666212900000|2022-10-19 20:55:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|732
1666216800000|2022-10-19 22:00:00|10607.3|10605.3|10610.8|10608.8|10610.8|10608.8|10606.9|10604.9|1042
1666217100000|2022-10-19 22:05:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|161
1666217400000|2022-10-19 22:10:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|214
1666217700000|2022-10-19 22:15:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|246
1666218000000|2022-10-19 22:20:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|101
1666218300000|2022-10-19 22:25:00|||||||||9
1666218600000|2022-10-19 22:30:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|164
1666218900000|2022-10-19 22:35:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|87
1666219200000|2022-10-19 22:40:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|104
1666219500000|2022-10-19 22:45:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|193
1666219800000|2022-10-19 22:50:00|10604.1|10602.1|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|134
1666220100000|2022-10-19 22:55:00|10604.5|10602.5|10604.5|10602.5|10604.9|10602.9|10604.5|10602.5|156
1666220400000|2022-10-19 23:00:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|95
1666220700000|2022-10-19 23:05:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|63
1666221000000|2022-10-19 23:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|164
1666221300000|2022-10-19 23:15:00|10605.7|10603.7|10606.1|10604.1|10606.9|10604.9|10605.7|10603.7|175
1666221600000|2022-10-19 23:20:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|133
1666221900000|2022-10-19 23:25:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|259
1666222200000|2022-10-19 23:30:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|105
1666222500000|2022-10-19 23:35:00|10602.6|10600.6|10602.2|10600.2|10602.6|10600.6|10602.2|10600.2|84
1666222800000|2022-10-19 23:40:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|238
1666223100000|2022-10-19 23:45:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|83
1666223400000|2022-10-19 23:50:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|193
1666223700000|2022-10-19 23:55:00|10603.7|10601.7|10603.7|10601.7|10604.1|10602.1|10603.3|10601.3|71
1666224000000|2022-10-20 00:00:00|10603|10601|10600.6|10598.6|10603.3|10601.3|10600.6|10598.6|572
1666224300000|2022-10-20 00:05:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10599|10597|822
1666224600000|2022-10-20 00:10:00|10601.8|10599.8|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|109
1666224900000|2022-10-20 00:15:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|270
1666225200000|2022-10-20 00:20:00|10603.7|10601.7|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|482
1666225500000|2022-10-20 00:25:00|10605.7|10603.7|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|275
1666225800000|2022-10-20 00:30:00|10608.4|10606.4|10605.3|10603.3|10608.4|10606.4|10605.3|10603.3|902
1666226100000|2022-10-20 00:35:00|10604.9|10602.9|10606.1|10604.1|10606.1|10604.1|10604.1|10602.1|233
1666226400000|2022-10-20 00:40:00|10606.9|10604.9|10603|10601|10606.9|10604.9|10602.2|10600.2|828
1666226700000|2022-10-20 00:45:00|10602.2|10600.2|10603.3|10601.3|10603.7|10601.7|10602.2|10600.2|297
1666227000000|2022-10-20 00:50:00|10603|10601|10602.6|10600.6|10603.7|10601.7|10602.2|10600.2|130
1666227300000|2022-10-20 00:55:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|157
1666227600000|2022-10-20 01:00:00|10602.6|10600.6|10601.4|10599.4|10603|10601|10601.4|10599.4|470
1666227900000|2022-10-20 01:05:00|10601.8|10599.8|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|463
1666228200000|2022-10-20 01:10:00|10600.2|10598.2|10598.3|10596.3|10600.6|10598.6|10597.1|10595.1|1237
1666228500000|2022-10-20 01:15:00|10597.5|10595.5|10599|10597|10599.8|10597.8|10597.5|10595.5|375
1666228800000|2022-10-20 01:20:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|212
1666229100000|2022-10-20 01:25:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|400
1666229400000|2022-10-20 01:30:00|10597.1|10595.1|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|97
1666229700000|2022-10-20 01:35:00|||||||||95
1666230000000|2022-10-20 01:40:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|293
1666230300000|2022-10-20 01:45:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|389
1666230600000|2022-10-20 01:50:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|292
1666230900000|2022-10-20 01:55:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10598.3|10596.3|201
1666231200000|2022-10-20 02:00:00|10599.4|10597.4|10599|10597|10599.4|10597.4|10599|10597|20
1666231500000|2022-10-20 02:05:00|10599.4|10597.4|10599|10597|10599.8|10597.8|10599|10597|131
1666231800000|2022-10-20 02:10:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|218
1666232100000|2022-10-20 02:15:00|10599.4|10597.4|10597.5|10595.5|10599.8|10597.8|10597.5|10595.5|349
1666232400000|2022-10-20 02:20:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|78
1666232700000|2022-10-20 02:25:00|10597.5|10595.5|10598.7|10596.7|10599|10597|10597.5|10595.5|163
1666233000000|2022-10-20 02:30:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|53
1666233300000|2022-10-20 02:35:00|10597.9|10595.9|10599|10597|10599|10597|10597.5|10595.5|142
1666233600000|2022-10-20 02:40:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|795
1666233900000|2022-10-20 02:45:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|164
1666234200000|2022-10-20 02:50:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.4|10597.4|235
1666234500000|2022-10-20 02:55:00|10599|10597|10600.2|10598.2|10600.6|10598.6|10599|10597|136
1666234800000|2022-10-20 03:00:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|823
1666235100000|2022-10-20 03:05:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|79
1666235400000|2022-10-20 03:10:00|10601|10599|10603|10601|10603|10601|10601|10599|533
1666235700000|2022-10-20 03:15:00|||||||||77
1666236000000|2022-10-20 03:20:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|248
1666236300000|2022-10-20 03:25:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|45
1666236600000|2022-10-20 03:30:00|10603|10601|10601.4|10599.4|10603|10601|10601.4|10599.4|121
1666236900000|2022-10-20 03:35:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|48
1666237200000|2022-10-20 03:40:00|||||||||23
1666237500000|2022-10-20 03:45:00|||||||||1
1666237800000|2022-10-20 03:50:00|10601.8|10599.8|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|77
1666238100000|2022-10-20 03:55:00|10603|10601|10603|10601|10603|10601|10603|10601|20
1666238400000|2022-10-20 04:00:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|31
1666238700000|2022-10-20 04:05:00|10602.6|10600.6|10600.6|10598.6|10602.6|10600.6|10600.6|10598.6|221
1666239000000|2022-10-20 04:10:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|48
1666239300000|2022-10-20 04:15:00|10599.8|10597.8|10602.2|10600.2|10603|10601|10599.8|10597.8|262
1666239600000|2022-10-20 04:20:00|10603|10601|10600.6|10598.6|10603|10601|10599.8|10597.8|180
1666239900000|2022-10-20 04:25:00|10601.4|10599.4|10600.2|10598.2|10601.4|10599.4|10600.2|10598.2|140
1666240200000|2022-10-20 04:30:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|228
1666240500000|2022-10-20 04:35:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|20
1666240800000|2022-10-20 04:40:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|77
1666241100000|2022-10-20 04:45:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|129
1666241400000|2022-10-20 04:50:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|61
1666241700000|2022-10-20 04:55:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|186
1666242000000|2022-10-20 05:00:00|10601.8|10599.8|10599.8|10597.8|10601.8|10599.8|10599|10597|428
1666242300000|2022-10-20 05:05:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|280
1666242600000|2022-10-20 05:10:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.4|10597.4|188
1666242900000|2022-10-20 05:15:00|10599.4|10597.4|10600.6|10598.6|10600.6|10598.6|10599.4|10597.4|87
1666243200000|2022-10-20 05:20:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|126
1666243500000|2022-10-20 05:25:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|120
1666243800000|2022-10-20 05:30:00|10601|10599|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|184
1666244100000|2022-10-20 05:35:00|10602.2|10600.2|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|574
1666244400000|2022-10-20 05:40:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|135
1666244700000|2022-10-20 05:45:00|10603.3|10601.3|10603|10601|10603.7|10601.7|10602.6|10600.6|236
1666245000000|2022-10-20 05:50:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|160
1666245300000|2022-10-20 05:55:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|171
1666245600000|2022-10-20 06:00:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|937
1666245900000|2022-10-20 06:05:00|10602.6|10600.6|10605.3|10603.3|10605.3|10603.3|10602.6|10600.6|686
1666246200000|2022-10-20 06:10:00|10604.9|10602.9|10608.4|10606.4|10608.4|10606.4|10603.7|10601.7|1375
1666246500000|2022-10-20 06:15:00|10607.6|10605.6|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1798
1666246800000|2022-10-20 06:20:00|10608.4|10606.4|10606.1|10604.1|10608.4|10606.4|10604.5|10602.5|1871
1666247100000|2022-10-20 06:25:00|10605.3|10603.3|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|869
1666247400000|2022-10-20 06:30:00|10604.1|10602.1|10599.8|10597.8|10604.5|10602.5|10599.8|10597.8|1955
1666247700000|2022-10-20 06:35:00|10599|10597|10601.4|10599.4|10602.2|10600.2|10599|10597|1401
1666248000000|2022-10-20 06:40:00|10602.2|10600.2|10599.8|10597.8|10603|10601|10599.8|10597.8|3641
1666248300000|2022-10-20 06:45:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|1131
1666248600000|2022-10-20 06:50:00|10599.4|10597.4|10597.5|10595.5|10600.6|10598.6|10596.7|10594.7|1309
1666248900000|2022-10-20 06:55:00|10597.1|10595.1|10596.7|10594.7|10599|10597|10596.7|10594.7|1418
1666249200000|2022-10-20 07:00:00|10597.5|10595.5|10593.6|10591.6|10597.5|10595.5|10592.8|10590.8|3536
1666249500000|2022-10-20 07:05:00|10592.8|10590.8|10592|10590|10593.6|10591.6|10588.9|10586.9|6933
1666249800000|2022-10-20 07:10:00|10591.2|10589.2|10591.2|10589.2|10592.8|10590.8|10589.7|10587.7|1774
1666250100000|2022-10-20 07:15:00|10592|10590|10591.2|10589.2|10594.4|10592.4|10591.2|10589.2|1559
1666250400000|2022-10-20 07:20:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10590.5|10588.5|1303
1666250700000|2022-10-20 07:25:00|10592|10590|10589.7|10587.7|10592|10590|10589.7|10587.7|946
1666251000000|2022-10-20 07:30:00|10590.5|10588.5|10590.5|10588.5|10592|10590|10589.7|10587.7|1409
1666251300000|2022-10-20 07:35:00|10591.2|10589.2|10585.8|10583.8|10591.2|10589.2|10585.8|10583.8|2613
1666251600000|2022-10-20 07:40:00|10584.2|10582.2|10588.1|10586.1|10588.1|10586.1|10583.4|10581.4|2583
1666251900000|2022-10-20 07:45:00|10587.3|10585.3|10585|10583|10588.9|10586.9|10585|10583|1973
1666252200000|2022-10-20 07:50:00|10584.2|10582.2|10588.9|10586.9|10589.7|10587.7|10584.2|10582.2|1783
1666252500000|2022-10-20 07:55:00|10588.1|10586.1|10589.7|10587.7|10591.2|10589.2|10587.3|10585.3|896
1666252800000|2022-10-20 08:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|1337
1666253100000|2022-10-20 08:05:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|798
1666253400000|2022-10-20 08:10:00|10588.1|10586.1|10584.2|10582.2|10588.9|10586.9|10584.2|10582.2|1101
1666253700000|2022-10-20 08:15:00|10585|10583|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|1379
1666254000000|2022-10-20 08:20:00|10584.6|10582.6|10587.3|10585.3|10588.1|10586.1|10583.4|10581.4|1511
1666254300000|2022-10-20 08:25:00|10588.1|10586.1|10585.8|10583.8|10588.1|10586.1|10584.2|10582.2|1184
1666254600000|2022-10-20 08:30:00|10585|10583|10588.9|10586.9|10588.9|10586.9|10584.2|10582.2|1438
1666254900000|2022-10-20 08:35:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|666
1666255200000|2022-10-20 08:40:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|975
1666255500000|2022-10-20 08:45:00|10588.9|10586.9|10591.2|10589.2|10591.2|10589.2|10588.9|10586.9|1402
1666255800000|2022-10-20 08:50:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10588.1|10586.1|771
1666256100000|2022-10-20 08:55:00|10588.9|10586.9|10592|10590|10592|10590|10588.1|10586.1|1073
1666256400000|2022-10-20 09:00:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|1185
1666256700000|2022-10-20 09:05:00|10591.2|10589.2|10595.9|10593.9|10595.9|10593.9|10591.2|10589.2|686
1666257000000|2022-10-20 09:10:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10595.9|10593.9|1259
1666257300000|2022-10-20 09:15:00|10598.3|10596.3|10597.5|10595.5|10599.8|10597.8|10596.7|10594.7|1372
1666257600000|2022-10-20 09:20:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|909
1666257900000|2022-10-20 09:25:00|10597.9|10595.9|10600.6|10598.6|10600.6|10598.6|10597.5|10595.5|770
1666258200000|2022-10-20 09:30:00|10601|10599|10601.4|10599.4|10603|10601|10600.6|10598.6|950
1666258500000|2022-10-20 09:35:00|10602.2|10600.2|10603.7|10601.7|10606.1|10604.1|10602.2|10600.2|2842
1666258800000|2022-10-20 09:40:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10601.4|10599.4|1276
1666259100000|2022-10-20 09:45:00|10603.7|10601.7|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|872
1666259400000|2022-10-20 09:50:00|10605.3|10603.3|10603|10601|10605.3|10603.3|10602.2|10600.2|1215
1666259700000|2022-10-20 09:55:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10599.8|10597.8|775
1666260000000|2022-10-20 10:00:00|10600.6|10598.6|10598.3|10596.3|10601.4|10599.4|10598.3|10596.3|777
1666260300000|2022-10-20 10:05:00|10597.5|10595.5|10596.7|10594.7|10599.8|10597.8|10596.7|10594.7|1377
1666260600000|2022-10-20 10:10:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|281
1666260900000|2022-10-20 10:15:00|10597.9|10595.9|10599.8|10597.8|10600.6|10598.6|10597.9|10595.9|1416
1666261200000|2022-10-20 10:20:00|10599|10597|10601.4|10599.4|10601.4|10599.4|10599|10597|381
1666261500000|2022-10-20 10:25:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|407
1666261800000|2022-10-20 10:30:00|10602.2|10600.2|10603|10601|10603|10601|10601.4|10599.4|1018
1666262100000|2022-10-20 10:35:00|10603.7|10601.7|10606.9|10604.9|10608.4|10606.4|10603|10601|1964
1666262400000|2022-10-20 10:40:00|10610|10608|10617.8|10615.8|10619.4|10617.4|10609.2|10607.2|7675
1666262700000|2022-10-20 10:45:00|10617|10615|10613.9|10611.9|10617.8|10615.8|10612.3|10610.3|2406
1666263000000|2022-10-20 10:50:00|10614.7|10612.7|10617|10615|10617|10615|10613.9|10611.9|1385
1666263300000|2022-10-20 10:55:00|10616.6|10614.6|10614.7|10612.7|10617.8|10615.8|10613.1|10611.1|739
1666263600000|2022-10-20 11:00:00|10613.9|10611.9|10611.5|10609.5|10614.7|10612.7|10610.8|10608.8|2380
1666263900000|2022-10-20 11:05:00|10612.3|10610.3|10610.8|10608.8|10613.1|10611.1|10610|10608|790
1666264200000|2022-10-20 11:10:00|10610|10608|10610|10608|10611.5|10609.5|10610|10608|2862
1666264500000|2022-10-20 11:15:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10609.2|10607.2|1306
1666264800000|2022-10-20 11:20:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|1318
1666265100000|2022-10-20 11:25:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|1834
1666265400000|2022-10-20 11:30:00|10610.4|10608.4|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|1149
1666265700000|2022-10-20 11:35:00|10610|10608|10608.4|10606.4|10610|10608|10607.6|10605.6|1146
1666266000000|2022-10-20 11:40:00|10607.6|10605.6|10602.2|10600.2|10607.6|10605.6|10602.2|10600.2|2204
1666266300000|2022-10-20 11:45:00|10601.4|10599.4|10603|10601|10606.1|10604.1|10601.4|10599.4|3389
1666266600000|2022-10-20 11:50:00|10602.2|10600.2|10602.2|10600.2|10603.7|10601.7|10600.6|10598.6|1285
1666266900000|2022-10-20 11:55:00|10603|10601|10605.3|10603.3|10606.1|10604.1|10602.2|10600.2|2144
1666267200000|2022-10-20 12:00:00|10604.5|10602.5|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|2582
1666267500000|2022-10-20 12:05:00|10605.3|10603.3|10606.9|10604.9|10607.6|10605.6|10604.5|10602.5|2025
1666267800000|2022-10-20 12:10:00|10606.1|10604.1|10608.4|10606.4|10609.2|10607.2|10604.5|10602.5|1847
1666268100000|2022-10-20 12:15:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10606.1|10604.1|2486
1666268400000|2022-10-20 12:20:00|10609.2|10607.2|10615.5|10613.5|10616.2|10614.2|10609.2|10607.2|5568
1666268700000|2022-10-20 12:25:00|10615.8|10613.8|10615.8|10613.8|10616.2|10614.2|10612.3|10610.3|5635
1666269000000|2022-10-20 12:30:00|10612.7|10610.7|10606.9|10604.9|10619.4|10617.4|10604.5|10602.5|7077
1666269300000|2022-10-20 12:35:00|10607.6|10605.6|10604.5|10602.5|10607.6|10605.6|10599|10597|6192
1666269600000|2022-10-20 12:40:00|10603.7|10601.7|10597.5|10595.5|10604.5|10602.5|10595.9|10593.9|4562
1666269900000|2022-10-20 12:45:00|10597.1|10595.1|10600.6|10598.6|10602.2|10600.2|10594.4|10592.4|7592
1666270200000|2022-10-20 12:50:00|10601|10599|10600.6|10598.6|10603.7|10601.7|10599|10597|5673
1666270500000|2022-10-20 12:55:00|10600.2|10598.2|10590.5|10588.5|10600.2|10598.2|10588.9|10586.9|5863
1666270800000|2022-10-20 13:00:00|10589.7|10587.7|10588.1|10586.1|10593.6|10591.6|10585.8|10583.8|6942
1666271100000|2022-10-20 13:05:00|10588.5|10586.5|10594.4|10592.4|10594.4|10592.4|10587.3|10585.3|3409
1666271400000|2022-10-20 13:10:00|10593.6|10591.6|10594.4|10592.4|10596.7|10594.7|10592|10590|5185
1666271700000|2022-10-20 13:15:00|10595.1|10593.1|10594.4|10592.4|10596.7|10594.7|10592.8|10590.8|4968
1666272000000|2022-10-20 13:20:00|10594.8|10592.8|10596.7|10594.7|10598.3|10596.3|10594.4|10592.4|4813
1666272300000|2022-10-20 13:25:00|10595.9|10593.9|10592|10590|10596.7|10594.7|10591.2|10589.2|3164
1666272600000|2022-10-20 13:30:00|10592.8|10590.8|10590.5|10588.5|10593.6|10591.6|10586.5|10584.5|5233
1666272900000|2022-10-20 13:35:00|10589.7|10587.7|10589.7|10587.7|10591.2|10589.2|10587.3|10585.3|3480
1666273200000|2022-10-20 13:40:00|10590.5|10588.5|10592.8|10590.8|10593.6|10591.6|10589.7|10587.7|3960
1666273500000|2022-10-20 13:45:00|10592|10590|10591.2|10589.2|10596.7|10594.7|10590.5|10588.5|4029
1666273800000|2022-10-20 13:50:00|10590.5|10588.5|10592.8|10590.8|10593.6|10591.6|10589.7|10587.7|6911
1666274100000|2022-10-20 13:55:00|10592|10590|10592|10590|10594.4|10592.4|10591.2|10589.2|2142
1666274400000|2022-10-20 14:00:00|10592.8|10590.8|10599.8|10597.8|10599.8|10597.8|10592|10590|3033
1666274700000|2022-10-20 14:05:00|10599|10597|10602.2|10600.2|10602.2|10600.2|10599|10597|3765
1666275000000|2022-10-20 14:10:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10600.6|10598.6|2521
1666275300000|2022-10-20 14:15:00|10601.8|10599.8|10609.2|10607.2|10609.2|10607.2|10601.4|10599.4|4599
1666275600000|2022-10-20 14:20:00|10608.4|10606.4|10607.6|10605.6|10610.8|10608.8|10607.6|10605.6|3829
1666275900000|2022-10-20 14:25:00|10608.4|10606.4|10610|10608|10610|10608|10604.5|10602.5|3487
1666276200000|2022-10-20 14:30:00|10609.2|10607.2|10603.7|10601.7|10609.2|10607.2|10603.7|10601.7|2679
1666276500000|2022-10-20 14:35:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10599.8|10597.8|5620
1666276800000|2022-10-20 14:40:00|10607.6|10605.6|10604.5|10602.5|10607.6|10605.6|10601.4|10599.4|2758
1666277100000|2022-10-20 14:45:00|10603.7|10601.7|10605.3|10603.3|10607.6|10605.6|10603.7|10601.7|3541
1666277400000|2022-10-20 14:50:00|10606.1|10604.1|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|2668
1666277700000|2022-10-20 14:55:00|10604.9|10602.9|10607.6|10605.6|10608.4|10606.4|10604.5|10602.5|2480
1666278000000|2022-10-20 15:00:00|10608.4|10606.4|10605.3|10603.3|10609.2|10607.2|10605.3|10603.3|2336
1666278300000|2022-10-20 15:05:00|10606.1|10604.1|10604.5|10602.5|10606.9|10604.9|10603|10601|5614
1666278600000|2022-10-20 15:10:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10602.6|10600.6|3309
1666278900000|2022-10-20 15:15:00|10604.5|10602.5|10602.2|10600.2|10605.3|10603.3|10602.2|10600.2|1355
1666279200000|2022-10-20 15:20:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10600.6|10598.6|3747
1666279500000|2022-10-20 15:25:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|2500
1666279800000|2022-10-20 15:30:00|10603|10601|10603|10601|10605.3|10603.3|10603|10601|1590
1666280100000|2022-10-20 15:35:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|707
1666280400000|2022-10-20 15:40:00|10602.2|10600.2|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|1044
1666280700000|2022-10-20 15:45:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|1600
1666281000000|2022-10-20 15:50:00|10599.8|10597.8|10597.5|10595.5|10600.6|10598.6|10597.5|10595.5|2642
1666281300000|2022-10-20 15:55:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|2462
1666281600000|2022-10-20 16:00:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|1758
1666281900000|2022-10-20 16:05:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|1418
1666282200000|2022-10-20 16:10:00|10593.6|10591.6|10595.9|10593.9|10596.7|10594.7|10593.6|10591.6|1387
1666282500000|2022-10-20 16:15:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|869
1666282800000|2022-10-20 16:20:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|1082
1666283100000|2022-10-20 16:25:00|10593.6|10591.6|10592|10590|10594|10592|10591.2|10589.2|3803
1666283400000|2022-10-20 16:30:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1390
1666283700000|2022-10-20 16:35:00|10589.7|10587.7|10588.1|10586.1|10590.5|10588.5|10586.5|10584.5|3257
1666284000000|2022-10-20 16:40:00|10588.9|10586.9|10585|10583|10588.9|10586.9|10585|10583|2419
1666284300000|2022-10-20 16:45:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10581.1|10579.1|4204
1666284600000|2022-10-20 16:50:00|10583.8|10581.8|10585.8|10583.8|10587.3|10585.3|10583.8|10581.8|2709
1666284900000|2022-10-20 16:55:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10585|10583|2446
1666285200000|2022-10-20 17:00:00|10587.3|10585.3|10582.6|10580.6|10588.1|10586.1|10582.6|10580.6|5588
1666285500000|2022-10-20 17:05:00|10581.9|10579.9|10576.4|10574.4|10581.9|10579.9|10575.6|10573.6|7379
1666285800000|2022-10-20 17:10:00|10576.8|10574.8|10578.7|10576.7|10581.1|10579.1|10576.4|10574.4|3592
1666286100000|2022-10-20 17:15:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|1771
1666286400000|2022-10-20 17:20:00|10576.4|10574.4|10577.2|10575.2|10578.7|10576.7|10576.4|10574.4|1390
1666286700000|2022-10-20 17:25:00|10578|10576|10575.6|10573.6|10578.7|10576.7|10575.6|10573.6|1438
1666287000000|2022-10-20 17:30:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|886
1666287300000|2022-10-20 17:35:00|10575.6|10573.6|10578|10576|10578|10576|10575.6|10573.6|2677
1666287600000|2022-10-20 17:40:00|10577.6|10575.6|10576.4|10574.4|10578|10576|10576.4|10574.4|1509
1666287900000|2022-10-20 17:45:00|10577.2|10575.2|10574|10572|10577.2|10575.2|10574|10572|1841
1666288200000|2022-10-20 17:50:00|10573.3|10571.3|10574|10572|10574.8|10572.8|10570.9|10568.9|3492
1666288500000|2022-10-20 17:55:00|10573.7|10571.7|10574.8|10572.8|10575.6|10573.6|10573.3|10571.3|4458
1666288800000|2022-10-20 18:00:00|10574|10572|10572.5|10570.5|10574.8|10572.8|10572.5|10570.5|1820
1666289100000|2022-10-20 18:05:00|10572.9|10570.9|10570.9|10568.9|10572.9|10570.9|10570.1|10568.1|3826
1666289400000|2022-10-20 18:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|1343
1666289700000|2022-10-20 18:15:00|10570.1|10568.1|10574|10572|10574|10572|10569.4|10567.4|2991
1666290000000|2022-10-20 18:20:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|2078
1666290300000|2022-10-20 18:25:00|10574|10572|10573.3|10571.3|10574|10572|10570.9|10568.9|2982
1666290600000|2022-10-20 18:30:00|10573.7|10571.7|10578.7|10576.7|10578.7|10576.7|10573.3|10571.3|2534
1666290900000|2022-10-20 18:35:00|10578.3|10576.3|10573.3|10571.3|10579.5|10577.5|10573.3|10571.3|2782
1666291200000|2022-10-20 18:40:00|10573.7|10571.7|10571.7|10569.7|10574|10572|10571.7|10569.7|1863
1666291500000|2022-10-20 18:45:00|10570.9|10568.9|10567|10565|10570.9|10568.9|10567|10565|2580
1666291800000|2022-10-20 18:50:00|10567.4|10565.4|10568.6|10566.6|10570.1|10568.1|10567|10565|1828
1666292100000|2022-10-20 18:55:00|10569.4|10567.4|10566.2|10564.2|10570.9|10568.9|10566.2|10564.2|5319
1666292400000|2022-10-20 19:00:00|10567|10565|10566.2|10564.2|10569.4|10567.4|10566.2|10564.2|5605
1666292700000|2022-10-20 19:05:00|10567|10565|10568.6|10566.6|10570.9|10568.9|10566.2|10564.2|2846
1666293000000|2022-10-20 19:10:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|1420
1666293300000|2022-10-20 19:15:00|10566.2|10564.2|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|1369
1666293600000|2022-10-20 19:20:00|10567|10565|10564.7|10562.7|10567.8|10565.8|10564.7|10562.7|1345
1666293900000|2022-10-20 19:25:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|1191
1666294200000|2022-10-20 19:30:00|10565.5|10563.5|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|1548
1666294500000|2022-10-20 19:35:00|10563.1|10561.1|10563.1|10561.1|10563.5|10561.5|10561.5|10559.5|3698
1666294800000|2022-10-20 19:40:00|10562.3|10560.3|10564.7|10562.7|10565.5|10563.5|10562.3|10560.3|2861
1666295100000|2022-10-20 19:45:00|10564.3|10562.3|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|2120
1666295400000|2022-10-20 19:50:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|2424
1666295700000|2022-10-20 19:55:00|10565.5|10563.5|10569.4|10567.4|10569.4|10567.4|10565.5|10563.5|6666
1666296000000|2022-10-20 20:00:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10567|10565|4652
1666296300000|2022-10-20 20:05:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|844
1666296600000|2022-10-20 20:10:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|1280
1666296900000|2022-10-20 20:15:00|10566.6|10564.6|10564.7|10562.7|10567|10565|10564.7|10562.7|1060
1666297200000|2022-10-20 20:20:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|1985
1666297500000|2022-10-20 20:25:00|10563.9|10561.9|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|840
1666297800000|2022-10-20 20:30:00|10564.7|10562.7|10563.9|10561.9|10565.8|10563.8|10563.9|10561.9|2250
1666298100000|2022-10-20 20:35:00|10563.1|10561.1|10566.2|10564.2|10567|10565|10563.1|10561.1|1567
1666298400000|2022-10-20 20:40:00|10566.6|10564.6|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|552
1666298700000|2022-10-20 20:45:00|10568.6|10566.6|10565.5|10563.5|10568.6|10566.6|10565.5|10563.5|736
1666299000000|2022-10-20 20:50:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|2439
1666299300000|2022-10-20 20:55:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|1384
1666303200000|2022-10-20 22:00:00|10569.8|10567.8|10570.9|10568.9|10571.7|10569.7|10569.8|10567.8|852
1666303500000|2022-10-20 22:05:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|126
1666303800000|2022-10-20 22:10:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|598
1666304100000|2022-10-20 22:15:00|10569.4|10567.4|10570.5|10568.5|10570.5|10568.5|10569.4|10567.4|76
1666304400000|2022-10-20 22:20:00|10570.1|10568.1|10570.1|10568.1|10570.5|10568.5|10570.1|10568.1|432
1666304700000|2022-10-20 22:25:00|10570.5|10568.5|10570.1|10568.1|10570.5|10568.5|10570.1|10568.1|151
1666305000000|2022-10-20 22:30:00|10569.8|10567.8|10570.1|10568.1|10570.9|10568.9|10569.8|10567.8|152
1666305300000|2022-10-20 22:35:00|10570.5|10568.5|10570.9|10568.9|10570.9|10568.9|10570.5|10568.5|37
1666305600000|2022-10-20 22:40:00|||||||||16
1666305900000|2022-10-20 22:45:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|524
1666306200000|2022-10-20 22:50:00|||||||||17
1666306500000|2022-10-20 22:55:00|||||||||15
1666306800000|2022-10-20 23:00:00|10570.5|10568.5|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|403
1666307100000|2022-10-20 23:05:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|391
1666307400000|2022-10-20 23:10:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|190
1666307700000|2022-10-20 23:15:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|359
1666308000000|2022-10-20 23:20:00|10568.6|10566.6|10568.6|10566.6|10569|10567|10568.6|10566.6|18
1666308300000|2022-10-20 23:25:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|313
1666308600000|2022-10-20 23:30:00|10569|10567|10568.6|10566.6|10569|10567|10567.8|10565.8|129
1666308900000|2022-10-20 23:35:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|84
1666309200000|2022-10-20 23:40:00|10570.1|10568.1|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|130
1666309500000|2022-10-20 23:45:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|333
1666309800000|2022-10-20 23:50:00|||||||||114
1666310100000|2022-10-20 23:55:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|313
1666310400000|2022-10-21 00:00:00|10574|10572|10572.5|10570.5|10574|10572|10572.5|10570.5|333
1666310700000|2022-10-21 00:05:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|286
1666311000000|2022-10-21 00:10:00|10572.1|10570.1|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|171
1666311300000|2022-10-21 00:15:00|10572.5|10570.5|10575.2|10573.2|10575.6|10573.6|10572.5|10570.5|596
1666311600000|2022-10-21 00:20:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.4|10572.4|571
1666311900000|2022-10-21 00:25:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|517
1666312200000|2022-10-21 00:30:00|10577.2|10575.2|10578|10576|10578|10576|10575.6|10573.6|1332
1666312500000|2022-10-21 00:35:00|10577.2|10575.2|10575.6|10573.6|10578|10576|10575.2|10573.2|1378
1666312800000|2022-10-21 00:40:00|10576|10574|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|773
1666313100000|2022-10-21 00:45:00|10577.2|10575.2|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|278
1666313400000|2022-10-21 00:50:00|10576|10574|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|177
1666313700000|2022-10-21 00:55:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|318
1666314000000|2022-10-21 01:00:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|207
1666314300000|2022-10-21 01:05:00|10574.8|10572.8|10573.7|10571.7|10575.6|10573.6|10572.5|10570.5|761
1666314600000|2022-10-21 01:10:00|10573.3|10571.3|10574|10572|10574|10572|10572.5|10570.5|141
1666314900000|2022-10-21 01:15:00|10574.4|10572.4|10574|10572|10574.8|10572.8|10574|10572|323
1666315200000|2022-10-21 01:20:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|129
1666315500000|2022-10-21 01:25:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|147
1666315800000|2022-10-21 01:30:00|10572.9|10570.9|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|225
1666316100000|2022-10-21 01:35:00|10571.3|10569.3|10569.4|10567.4|10571.7|10569.7|10569.4|10567.4|475
1666316400000|2022-10-21 01:40:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|648
1666316700000|2022-10-21 01:45:00|10568.2|10566.2|10570.5|10568.5|10570.9|10568.9|10567.8|10565.8|1067
1666317000000|2022-10-21 01:50:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|437
1666317300000|2022-10-21 01:55:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|224
1666317600000|2022-10-21 02:00:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|36
1666317900000|2022-10-21 02:05:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|193
1666318200000|2022-10-21 02:10:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|147
1666318500000|2022-10-21 02:15:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10569.8|10567.8|279
1666318800000|2022-10-21 02:20:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|141
1666319100000|2022-10-21 02:25:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|187
1666319400000|2022-10-21 02:30:00|10571.3|10569.3|10570.1|10568.1|10571.3|10569.3|10570.1|10568.1|136
1666319700000|2022-10-21 02:35:00|10569.8|10567.8|10570.1|10568.1|10570.1|10568.1|10569.8|10567.8|12
1666320000000|2022-10-21 02:40:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|196
1666320300000|2022-10-21 02:45:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10569.4|10567.4|229
1666320600000|2022-10-21 02:50:00|10569.8|10567.8|10569.4|10567.4|10569.8|10567.8|10569.4|10567.4|142
1666320900000|2022-10-21 02:55:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|388
1666321200000|2022-10-21 03:00:00|10567.8|10565.8|10570.1|10568.1|10570.1|10568.1|10567.8|10565.8|300
1666321500000|2022-10-21 03:05:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.4|10565.4|190
1666321800000|2022-10-21 03:10:00|10568.2|10566.2|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|278
1666322100000|2022-10-21 03:15:00|10568.2|10566.2|10568.6|10566.6|10569|10567|10567.8|10565.8|137
1666322400000|2022-10-21 03:20:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|245
1666322700000|2022-10-21 03:25:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|616
1666323000000|2022-10-21 03:30:00|10566.6|10564.6|10564.7|10562.7|10567|10565|10563.9|10561.9|867
1666323300000|2022-10-21 03:35:00|10563.9|10561.9|10560.8|10558.8|10564.7|10562.7|10560.8|10558.8|1456
1666323600000|2022-10-21 03:40:00|10561.2|10559.2|10559.2|10557.2|10562.3|10560.3|10559.2|10557.2|1368
1666323900000|2022-10-21 03:45:00|10560|10558|10560|10558|10561.5|10559.5|10557.6|10555.6|1485
1666324200000|2022-10-21 03:50:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10560|10558|1071
1666324500000|2022-10-21 03:55:00|10560.8|10558.8|10558.4|10556.4|10560.8|10558.8|10557.6|10555.6|470
1666324800000|2022-10-21 04:00:00|10559.2|10557.2|10556.9|10554.9|10559.2|10557.2|10556.1|10554.1|557
1666325100000|2022-10-21 04:05:00|10557.6|10555.6|10557.3|10555.3|10558.4|10556.4|10556.9|10554.9|519
1666325400000|2022-10-21 04:10:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10555.7|10553.7|173
1666325700000|2022-10-21 04:15:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10553.7|10551.7|1225
1666326000000|2022-10-21 04:20:00|10555.7|10553.7|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|373
1666326300000|2022-10-21 04:25:00|10556.9|10554.9|10559.2|10557.2|10559.2|10557.2|10556.9|10554.9|562
1666326600000|2022-10-21 04:30:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|203
1666326900000|2022-10-21 04:35:00|10558|10556|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|128
1666327200000|2022-10-21 04:40:00|10558.4|10556.4|10560|10558|10560|10558|10558.4|10556.4|313
1666327500000|2022-10-21 04:45:00|10559.2|10557.2|10558.4|10556.4|10560|10558|10558.4|10556.4|875
1666327800000|2022-10-21 04:50:00|10558.8|10556.8|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|54
1666328100000|2022-10-21 04:55:00|10558.4|10556.4|10562.3|10560.3|10562.3|10560.3|10558.4|10556.4|469
1666328400000|2022-10-21 05:00:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|508
1666328700000|2022-10-21 05:05:00|10561.5|10559.5|10562.7|10560.7|10563.1|10561.1|10561.5|10559.5|825
1666329000000|2022-10-21 05:10:00|10563.1|10561.1|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|6336
1666329300000|2022-10-21 05:15:00|10563.9|10561.9|10563.1|10561.1|10564.7|10562.7|10562.3|10560.3|577
1666329600000|2022-10-21 05:20:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|461
1666329900000|2022-10-21 05:25:00|10563.1|10561.1|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|167
1666330200000|2022-10-21 05:30:00|10564.3|10562.3|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|106
1666330500000|2022-10-21 05:35:00|10565.1|10563.1|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|126
1666330800000|2022-10-21 05:40:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|113
1666331100000|2022-10-21 05:45:00|10565.5|10563.5|10564.3|10562.3|10565.5|10563.5|10563.9|10561.9|141
1666331400000|2022-10-21 05:50:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|665
1666331700000|2022-10-21 05:55:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|252
1666332000000|2022-10-21 06:00:00|10563.9|10561.9|10561.5|10559.5|10563.9|10561.9|10560|10558|1343
1666332300000|2022-10-21 06:05:00|10560.8|10558.8|10563.9|10561.9|10563.9|10561.9|10560.8|10558.8|400
1666332600000|2022-10-21 06:10:00|10563.5|10561.5|10563.1|10561.1|10564.7|10562.7|10562.3|10560.3|1249
1666332900000|2022-10-21 06:15:00|10562.3|10560.3|10559.6|10557.6|10563.1|10561.1|10559.6|10557.6|647
1666333200000|2022-10-21 06:20:00|10560|10558|10560|10558|10563.1|10561.1|10559.2|10557.2|1363
1666333500000|2022-10-21 06:25:00|10559.6|10557.6|10558.4|10556.4|10560|10558|10557.6|10555.6|1108
1666333800000|2022-10-21 06:30:00|10558.8|10556.8|10560|10558|10563.1|10561.1|10558.4|10556.4|774
1666334100000|2022-10-21 06:35:00|10560.8|10558.8|10565.5|10563.5|10565.5|10563.5|10560|10558|1289
1666334400000|2022-10-21 06:40:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|1451
1666334700000|2022-10-21 06:45:00|10567|10565|10568.6|10566.6|10569.4|10567.4|10566.2|10564.2|1977
1666335000000|2022-10-21 06:50:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10566.2|10564.2|1300
1666335300000|2022-10-21 06:55:00|10567.8|10565.8|10565.5|10563.5|10569.4|10567.4|10565.5|10563.5|2223
1666335600000|2022-10-21 07:00:00|10566.2|10564.2|10565.5|10563.5|10567|10565|10563.9|10561.9|1365
1666335900000|2022-10-21 07:05:00|10566.2|10564.2|10567|10565|10567|10565|10564.7|10562.7|1431
1666336200000|2022-10-21 07:10:00|10567.8|10565.8|10566.2|10564.2|10569.4|10567.4|10566.2|10564.2|2419
1666336500000|2022-10-21 07:15:00|10567|10565|10568.6|10566.6|10570.9|10568.9|10567|10565|1660
1666336800000|2022-10-21 07:20:00|10569.4|10567.4|10573.3|10571.3|10574.8|10572.8|10568.6|10566.6|4388
1666337100000|2022-10-21 07:25:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10571.7|10569.7|1020
1666337400000|2022-10-21 07:30:00|10574|10572|10573.3|10571.3|10574|10572|10571.7|10569.7|624
1666337700000|2022-10-21 07:35:00|10572.5|10570.5|10572.9|10570.9|10574|10572|10570.9|10568.9|1083
1666338000000|2022-10-21 07:40:00|10572.5|10570.5|10570.9|10568.9|10573.3|10571.3|10569.4|10567.4|689
1666338300000|2022-10-21 07:45:00|10570.1|10568.1|10567.8|10565.8|10570.9|10568.9|10567.8|10565.8|401
1666338600000|2022-10-21 07:50:00|10568.2|10566.2|10566.6|10564.6|10568.6|10566.6|10566.2|10564.2|531
1666338900000|2022-10-21 07:55:00|10566.2|10564.2|10565.5|10563.5|10567|10565|10564.7|10562.7|500
1666339200000|2022-10-21 08:00:00|10566.2|10564.2|10565.1|10563.1|10567|10565|10564.7|10562.7|750
1666339500000|2022-10-21 08:05:00|10564.7|10562.7|10563.1|10561.1|10565.5|10563.5|10562.3|10560.3|800
1666339800000|2022-10-21 08:10:00|10563.9|10561.9|10567|10565|10567.8|10565.8|10563.9|10561.9|1642
1666340100000|2022-10-21 08:15:00|10566.2|10564.2|10564.7|10562.7|10567|10565|10564.7|10562.7|3309
1666340400000|2022-10-21 08:20:00|10565.5|10563.5|10564.7|10562.7|10566.2|10564.2|10563.1|10561.1|1098
1666340700000|2022-10-21 08:25:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.1|10561.1|1322
1666341000000|2022-10-21 08:30:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|1192
1666341300000|2022-10-21 08:35:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|778
1666341600000|2022-10-21 08:40:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10562.3|10560.3|1301
1666341900000|2022-10-21 08:45:00|10564.3|10562.3|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|1089
1666342200000|2022-10-21 08:50:00|10567|10565|10567|10565|10567|10565|10565.8|10563.8|1155
1666342500000|2022-10-21 08:55:00|10566.2|10564.2|10568.6|10566.6|10568.6|10566.6|10566.2|10564.2|1711
1666342800000|2022-10-21 09:00:00|10568.2|10566.2|10565.5|10563.5|10568.2|10566.2|10565.5|10563.5|1374
1666343100000|2022-10-21 09:05:00|10566.2|10564.2|10563.9|10561.9|10566.2|10564.2|10562.3|10560.3|3886
1666343400000|2022-10-21 09:10:00|10563.1|10561.1|10564.7|10562.7|10565.5|10563.5|10563.1|10561.1|2230
1666343700000|2022-10-21 09:15:00|10565.5|10563.5|10564.7|10562.7|10567.8|10565.8|10564.7|10562.7|1551
1666344000000|2022-10-21 09:20:00|10565.5|10563.5|10566.2|10564.2|10567|10565|10565.5|10563.5|594
1666344300000|2022-10-21 09:25:00|10567|10565|10570.1|10568.1|10570.1|10568.1|10567|10565|1202
1666344600000|2022-10-21 09:30:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|406
1666344900000|2022-10-21 09:35:00|10569.4|10567.4|10565.5|10563.5|10569.4|10567.4|10565.5|10563.5|427
1666345200000|2022-10-21 09:40:00|10565.1|10563.1|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1366
1666345500000|2022-10-21 09:45:00|10567|10565|10567|10565|10567.8|10565.8|10565.5|10563.5|919
1666345800000|2022-10-21 09:50:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10565.5|10563.5|618
1666346100000|2022-10-21 09:55:00|10567.8|10565.8|10568.6|10566.6|10570.1|10568.1|10567.8|10565.8|1091
1666346400000|2022-10-21 10:00:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10567|10565|697
1666346700000|2022-10-21 10:05:00|10569.8|10567.8|10567|10565|10570.1|10568.1|10567|10565|577
1666347000000|2022-10-21 10:10:00|10567.8|10565.8|10565.5|10563.5|10568.6|10566.6|10564.7|10562.7|973
1666347300000|2022-10-21 10:15:00|10565.1|10563.1|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|593
1666347600000|2022-10-21 10:20:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|517
1666347900000|2022-10-21 10:25:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|533
1666348200000|2022-10-21 10:30:00|10565.5|10563.5|10563.1|10561.1|10565.5|10563.5|10563.1|10561.1|891
1666348500000|2022-10-21 10:35:00|10563.9|10561.9|10566.2|10564.2|10567|10565|10563.9|10561.9|847
1666348800000|2022-10-21 10:40:00|10567|10565|10563.9|10561.9|10567|10565|10563.1|10561.1|612
1666349100000|2022-10-21 10:45:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|690
1666349400000|2022-10-21 10:50:00|10563.9|10561.9|10566.2|10564.2|10566.2|10564.2|10562.3|10560.3|1519
1666349700000|2022-10-21 10:55:00|10565.5|10563.5|10566.2|10564.2|10567.8|10565.8|10564.7|10562.7|1909
1666350000000|2022-10-21 11:00:00|10565.5|10563.5|10566.2|10564.2|10567.8|10565.8|10565.5|10563.5|646
1666350300000|2022-10-21 11:05:00|10566.6|10564.6|10567|10565|10568.6|10566.6|10566.2|10564.2|660
1666350600000|2022-10-21 11:10:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10565.5|10563.5|1025
1666350900000|2022-10-21 11:15:00|10569.4|10567.4|10571.7|10569.7|10571.7|10569.7|10569.4|10567.4|1506
1666351200000|2022-10-21 11:20:00|10572.5|10570.5|10571.7|10569.7|10574.8|10572.8|10571.7|10569.7|1588
1666351500000|2022-10-21 11:25:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|1025
1666351800000|2022-10-21 11:30:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10568.6|10566.6|1686
1666352100000|2022-10-21 11:35:00|10570.1|10568.1|10568.6|10566.6|10570.9|10568.9|10567.8|10565.8|2155
1666352400000|2022-10-21 11:40:00|10569.4|10567.4|10566.2|10564.2|10569.4|10567.4|10565.5|10563.5|1865
1666352700000|2022-10-21 11:45:00|10565.5|10563.5|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|772
1666353000000|2022-10-21 11:50:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1757
1666353300000|2022-10-21 11:55:00|10562.3|10560.3|10557.6|10555.6|10563.1|10561.1|10557.6|10555.6|5559
1666353600000|2022-10-21 12:00:00|10556.9|10554.9|10556.1|10554.1|10559.2|10557.2|10555.3|10553.3|4756
1666353900000|2022-10-21 12:05:00|10555.3|10553.3|10557.6|10555.6|10560|10558|10555.3|10553.3|2821
1666354200000|2022-10-21 12:10:00|10556.9|10554.9|10553.7|10551.7|10556.9|10554.9|10553.7|10551.7|3026
1666354500000|2022-10-21 12:15:00|10553|10551|10550.6|10548.6|10554.5|10552.5|10547.5|10545.5|4925
1666354800000|2022-10-21 12:20:00|10551.4|10549.4|10556.9|10554.9|10558.4|10556.4|10550.6|10548.6|8169
1666355100000|2022-10-21 12:25:00|10556.1|10554.1|10554.5|10552.5|10560.8|10558.8|10553.7|10551.7|6502
1666355400000|2022-10-21 12:30:00|10554.9|10552.9|10555.3|10553.3|10559.2|10557.2|10553.7|10551.7|5390
1666355700000|2022-10-21 12:35:00|10554.5|10552.5|10557.6|10555.6|10558.4|10556.4|10553.7|10551.7|3532
1666356000000|2022-10-21 12:40:00|10558.4|10556.4|10560|10558|10564.7|10562.7|10558.4|10556.4|6758
1666356300000|2022-10-21 12:45:00|10559.2|10557.2|10559.2|10557.2|10562.3|10560.3|10557.6|10555.6|3749
1666356600000|2022-10-21 12:50:00|10558.4|10556.4|10560.8|10558.8|10561.5|10559.5|10554.5|10552.5|4517
1666356900000|2022-10-21 12:55:00|10561.5|10559.5|10579.5|10577.5|10582.6|10580.6|10559.2|10557.2|15776
1666357200000|2022-10-21 13:00:00|10579.1|10577.1|10583.4|10581.4|10602.2|10600.2|10578|10576|17207
1666357500000|2022-10-21 13:05:00|10582.6|10580.6|10596.7|10594.7|10598.3|10596.3|10582.6|10580.6|9120
1666357800000|2022-10-21 13:10:00|10595.9|10593.9|10578.7|10576.7|10598.7|10596.7|10575.6|10573.6|8654
1666358100000|2022-10-21 13:15:00|10579.5|10577.5|10577.2|10575.2|10588.1|10586.1|10576.4|10574.4|8770
1666358400000|2022-10-21 13:20:00|10576.4|10574.4|10579.5|10577.5|10582.6|10580.6|10575.6|10573.6|7845
1666358700000|2022-10-21 13:25:00|10580.3|10578.3|10583.4|10581.4|10588.9|10586.9|10579.9|10577.9|7519
1666359000000|2022-10-21 13:30:00|10584.2|10582.2|10584.2|10582.2|10586.5|10584.5|10575.6|10573.6|7901
1666359300000|2022-10-21 13:35:00|10583.4|10581.4|10586.5|10584.5|10590.5|10588.5|10580.3|10578.3|8598
1666359600000|2022-10-21 13:40:00|10585.8|10583.8|10589.7|10587.7|10590.5|10588.5|10581.9|10579.9|6047
1666359900000|2022-10-21 13:45:00|10590.5|10588.5|10595.9|10593.9|10597.5|10595.5|10587.3|10585.3|10362
1666360200000|2022-10-21 13:50:00|10596.7|10594.7|10598.7|10596.7|10604.5|10602.5|10590.5|10588.5|8054
1666360500000|2022-10-21 13:55:00|10599|10597|10603.7|10601.7|10605.3|10603.3|10596.7|10594.7|7843
1666360800000|2022-10-21 14:00:00|10604.5|10602.5|10602.2|10600.2|10606.1|10604.1|10600.6|10598.6|6569
1666361100000|2022-10-21 14:05:00|10601.4|10599.4|10609.2|10607.2|10609.2|10607.2|10599.8|10597.8|8024
1666361400000|2022-10-21 14:10:00|10608.4|10606.4|10613.1|10611.1|10613.1|10611.1|10606.9|10604.9|6805
1666361700000|2022-10-21 14:15:00|10613.9|10611.9|10613.1|10611.1|10615.5|10613.5|10609.2|10607.2|6449
1666362000000|2022-10-21 14:20:00|10613.9|10611.9|10605.3|10603.3|10614.7|10612.7|10603.3|10601.3|8077
1666362300000|2022-10-21 14:25:00|10604.5|10602.5|10599|10597|10605.3|10603.3|10597.5|10595.5|6112
1666362600000|2022-10-21 14:30:00|10599.8|10597.8|10599.8|10597.8|10606.1|10604.1|10599|10597|4940
1666362900000|2022-10-21 14:35:00|10600.2|10598.2|10596.7|10594.7|10601.4|10599.4|10595.1|10593.1|5957
1666363200000|2022-10-21 14:40:00|10595.9|10593.9|10603|10601|10603.7|10601.7|10595.9|10593.9|7752
1666363500000|2022-10-21 14:45:00|10602.2|10600.2|10608.4|10606.4|10608.4|10606.4|10599|10597|3312
1666363800000|2022-10-21 14:50:00|10607.6|10605.6|10606.1|10604.1|10612.3|10610.3|10606.1|10604.1|5458
1666364100000|2022-10-21 14:55:00|10605.3|10603.3|10603|10601|10607.6|10605.6|10601.4|10599.4|6469
1666364400000|2022-10-21 15:00:00|10603.7|10601.7|10595.9|10593.9|10605.3|10603.3|10593.6|10591.6|8313
1666364700000|2022-10-21 15:05:00|10596.7|10594.7|10602.2|10600.2|10603|10601|10593.6|10591.6|8768
1666365000000|2022-10-21 15:10:00|10601.4|10599.4|10606.9|10604.9|10610.8|10608.8|10600.6|10598.6|5061
1666365300000|2022-10-21 15:15:00|10606.5|10604.5|10603|10601|10609.2|10607.2|10602.2|10600.2|5924
1666365600000|2022-10-21 15:20:00|10602.2|10600.2|10604.5|10602.5|10606.1|10604.1|10600.6|10598.6|6527
1666365900000|2022-10-21 15:25:00|10604.1|10602.1|10606.1|10604.1|10608.4|10606.4|10603|10601|7050
1666366200000|2022-10-21 15:30:00|10606.9|10604.9|10604.5|10602.5|10610.8|10608.8|10604.5|10602.5|3269
1666366500000|2022-10-21 15:35:00|10605.3|10603.3|10597.5|10595.5|10605.3|10603.3|10597.5|10595.5|4217
1666366800000|2022-10-21 15:40:00|10598.3|10596.3|10605.3|10603.3|10607.6|10605.6|10597.5|10595.5|2957
1666367100000|2022-10-21 15:45:00|10606.1|10604.1|10617|10615|10617|10615|10603|10601|9370
1666367400000|2022-10-21 15:50:00|10617.8|10615.8|10619.4|10617.4|10622.5|10620.5|10616.2|10614.2|9034
1666367700000|2022-10-21 15:55:00|10618.6|10616.6|10624.8|10622.8|10625.6|10623.6|10615.5|10613.5|7520
1666368000000|2022-10-21 16:00:00|10625.6|10623.6|10635|10633|10635.8|10633.8|10624.8|10622.8|11695
1666368300000|2022-10-21 16:05:00|10634.2|10632.2|10627.2|10625.2|10635|10633|10624|10622|9853
1666368600000|2022-10-21 16:10:00|10628|10626|10623.3|10621.3|10628|10626|10618.6|10616.6|7635
1666368900000|2022-10-21 16:15:00|10622.5|10620.5|10613.9|10611.9|10623.3|10621.3|10613.1|10611.1|6916
1666369200000|2022-10-21 16:20:00|10614.7|10612.7|10617|10615|10617|10615|10611.5|10609.5|4880
1666369500000|2022-10-21 16:25:00|10617.8|10615.8|10613.1|10611.1|10617.8|10615.8|10610.8|10608.8|4143
1666369800000|2022-10-21 16:30:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10610|10608|3114
1666370100000|2022-10-21 16:35:00|10614.7|10612.7|10611.5|10609.5|10617.8|10615.8|10611.5|10609.5|4468
1666370400000|2022-10-21 16:40:00|10612.3|10610.3|10613.1|10611.1|10616.2|10614.2|10611.5|10609.5|2338
1666370700000|2022-10-21 16:45:00|10612.3|10610.3|10612.3|10610.3|10616.2|10614.2|10611.5|10609.5|3680
1666371000000|2022-10-21 16:50:00|10612.7|10610.7|10613.1|10611.1|10615.5|10613.5|10612.3|10610.3|2256
1666371300000|2022-10-21 16:55:00|10612.3|10610.3|10610|10608|10614.7|10612.7|10609.2|10607.2|3272
1666371600000|2022-10-21 17:00:00|10609.2|10607.2|10617|10615|10617|10615|10609.2|10607.2|4932
1666371900000|2022-10-21 17:05:00|10617.8|10615.8|10617|10615|10620.1|10618.1|10616.2|10614.2|4014
1666372200000|2022-10-21 17:10:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10613.9|10611.9|3452
1666372500000|2022-10-21 17:15:00|10616.2|10614.2|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|1409
1666372800000|2022-10-21 17:20:00|10613.1|10611.1|10611.9|10609.9|10616.2|10614.2|10611.5|10609.5|2230
1666373100000|2022-10-21 17:25:00|10612.3|10610.3|10612.3|10610.3|10615.5|10613.5|10611.5|10609.5|2481
1666373400000|2022-10-21 17:30:00|10613.1|10611.1|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|2003
1666373700000|2022-10-21 17:35:00|10611.5|10609.5|10612.3|10610.3|10613.9|10611.9|10610.8|10608.8|2037
1666374000000|2022-10-21 17:40:00|10613.1|10611.1|10613.1|10611.1|10616.2|10614.2|10612.3|10610.3|1775
1666374300000|2022-10-21 17:45:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|2035
1666374600000|2022-10-21 17:50:00|10614.7|10612.7|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|1501
1666374900000|2022-10-21 17:55:00|10613.1|10611.1|10610.8|10608.8|10613.1|10611.1|10610|10608|2778
1666375200000|2022-10-21 18:00:00|10611.5|10609.5|10611.5|10609.5|10613.9|10611.9|10610.8|10608.8|2302
1666375500000|2022-10-21 18:05:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10610|10608|2559
1666375800000|2022-10-21 18:10:00|10611.5|10609.5|10608.4|10606.4|10612.3|10610.3|10608.4|10606.4|1949
1666562400000|2022-10-23 22:00:00|10626|10624|10636.5|10634.5|10638.1|10636.1|10625.6|10623.6|3070
1666562700000|2022-10-23 22:05:00|10636.2|10634.2|10634.2|10632.2|10638.5|10636.5|10632.6|10630.6|966
1666563000000|2022-10-23 22:10:00|10635|10633|10631.9|10629.9|10635.4|10633.4|10631.9|10629.9|1161
1666563300000|2022-10-23 22:15:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10628|10626|712
1666563600000|2022-10-23 22:20:00|10631.1|10629.1|10631.1|10629.1|10634.2|10632.2|10629.5|10627.5|790
1666563900000|2022-10-23 22:25:00|10630.7|10628.7|10634.2|10632.2|10634.2|10632.2|10630.3|10628.3|1474
1666564200000|2022-10-23 22:30:00|10633.4|10631.4|10635|10633|10635.8|10633.8|10633.4|10631.4|1008
1666564500000|2022-10-23 22:35:00|10634.6|10632.6|10630.3|10628.3|10635|10633|10629.9|10627.9|327
1666564800000|2022-10-23 22:40:00|10629.9|10627.9|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|167
1666565100000|2022-10-23 22:45:00|10629.9|10627.9|10628.7|10626.7|10631.1|10629.1|10628|10626|969
1666565400000|2022-10-23 22:50:00|10628|10626|10627.2|10625.2|10628|10626|10625.6|10623.6|750
1666565700000|2022-10-23 22:55:00|10628|10626|10628.7|10626.7|10630.3|10628.3|10628|10626|564
1666566000000|2022-10-23 23:00:00|10628|10626|10625.6|10623.6|10628|10626|10624.8|10622.8|1785
1666566300000|2022-10-23 23:05:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|486
1666566600000|2022-10-23 23:10:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|296
1666566900000|2022-10-23 23:15:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|148
1666567200000|2022-10-23 23:20:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|530
1666567500000|2022-10-23 23:25:00|10620.5|10618.5|10621.3|10619.3|10621.3|10619.3|10620.1|10618.1|125
1666567800000|2022-10-23 23:30:00|10620.9|10618.9|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|171
1666568100000|2022-10-23 23:35:00|10621.7|10619.7|10631.9|10629.9|10632.6|10630.6|10620.9|10618.9|2577
1666568400000|2022-10-23 23:40:00|10631.1|10629.1|10633.4|10631.4|10634.2|10632.2|10628.7|10626.7|1051
1666568700000|2022-10-23 23:45:00|10634.2|10632.2|10628.7|10626.7|10634.2|10632.2|10628.3|10626.3|2091
1666569000000|2022-10-23 23:50:00|10628|10626|10627.6|10625.6|10628.7|10626.7|10625.6|10623.6|367
1666569300000|2022-10-23 23:55:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10626.4|10624.4|352
1666569600000|2022-10-24 00:00:00|10628.3|10626.3|10625.6|10623.6|10629.5|10627.5|10623.3|10621.3|1476
1666569900000|2022-10-24 00:05:00|10626.4|10624.4|10628|10626|10629.5|10627.5|10624.8|10622.8|792
1666570200000|2022-10-24 00:10:00|10627.2|10625.2|10624.4|10622.4|10627.2|10625.2|10624|10622|304
1666570500000|2022-10-24 00:15:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10623.3|10621.3|787
1666570800000|2022-10-24 00:20:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624|10622|428
1666571100000|2022-10-24 00:25:00|10625.2|10623.2|10628|10626|10628|10626|10624.8|10622.8|272
1666571400000|2022-10-24 00:30:00|10627.2|10625.2|10625.6|10623.6|10628|10626|10625.6|10623.6|318
1666571700000|2022-10-24 00:35:00|10626|10624|10627.2|10625.2|10629.5|10627.5|10625.6|10623.6|632
1666572000000|2022-10-24 00:40:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|98
1666572300000|2022-10-24 00:45:00|10626.8|10624.8|10626.4|10624.4|10627.6|10625.6|10626|10624|199
1666572600000|2022-10-24 00:50:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|739
1666572900000|2022-10-24 00:55:00|10626.8|10624.8|10627.6|10625.6|10628.7|10626.7|10626.8|10624.8|128
1666573200000|2022-10-24 01:00:00|10627.2|10625.2|10625.2|10623.2|10627.2|10625.2|10624.8|10622.8|245
1666573500000|2022-10-24 01:05:00|10625.6|10623.6|10624|10622|10626|10624|10624|10622|1116
1666573800000|2022-10-24 01:10:00|10623.7|10621.7|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|376
1666574100000|2022-10-24 01:15:00|10624.8|10622.8|10628|10626|10628|10626|10624.8|10622.8|407
1666574400000|2022-10-24 01:20:00|10628.7|10626.7|10630.3|10628.3|10630.7|10628.7|10628|10626|1413
1666574700000|2022-10-24 01:25:00|10630.7|10628.7|10632.6|10630.6|10633.4|10631.4|10630.3|10628.3|1270
1666575000000|2022-10-24 01:30:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|213
1666575300000|2022-10-24 01:35:00|10633.8|10631.8|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|564
1666575600000|2022-10-24 01:40:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|499
1666575900000|2022-10-24 01:45:00|10631.5|10629.5|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|426
1666576200000|2022-10-24 01:50:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|348
1666576500000|2022-10-24 01:55:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|279
1666576800000|2022-10-24 02:00:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|1057
1666577100000|2022-10-24 02:05:00|10631.5|10629.5|10634.6|10632.6|10635|10633|10631.5|10629.5|807
1666577400000|2022-10-24 02:10:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|730
1666577700000|2022-10-24 02:15:00|10635|10633|10635.8|10633.8|10637.3|10635.3|10635|10633|631
1666578000000|2022-10-24 02:20:00|10635|10633|10637.3|10635.3|10637.3|10635.3|10635|10633|223
1666578300000|2022-10-24 02:25:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|153
1666578600000|2022-10-24 02:30:00|10636.9|10634.9|10641.2|10639.2|10641.2|10639.2|10636.5|10634.5|1026
1666578900000|2022-10-24 02:35:00|10640.5|10638.5|10642|10640|10642.8|10640.8|10639.7|10637.7|1502
1666579200000|2022-10-24 02:40:00|10641.2|10639.2|10645.1|10643.1|10645.5|10643.5|10641.2|10639.2|1599
1666579500000|2022-10-24 02:45:00|10645.5|10643.5|10644.4|10642.4|10646.7|10644.7|10644|10642|1378
1666579800000|2022-10-24 02:50:00|10644.8|10642.8|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|2171
1666580100000|2022-10-24 02:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|460
1666580400000|2022-10-24 03:00:00|10645.5|10643.5|10644.4|10642.4|10645.5|10643.5|10643.6|10641.6|1125
1666580700000|2022-10-24 03:05:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|148
1666581000000|2022-10-24 03:10:00|10644.8|10642.8|10644|10642|10644.8|10642.8|10643.6|10641.6|182
1666581300000|2022-10-24 03:15:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10641.2|10639.2|880
1666581600000|2022-10-24 03:20:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|312
1666581900000|2022-10-24 03:25:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|1814
1666582200000|2022-10-24 03:30:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|76
1666582500000|2022-10-24 03:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|204
1666582800000|2022-10-24 03:40:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10644|10642|99
1666583100000|2022-10-24 03:45:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|219
1666583400000|2022-10-24 03:50:00|10642|10640|10643.2|10641.2|10643.6|10641.6|10642|10640|1170
1666583700000|2022-10-24 03:55:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|255
1666584000000|2022-10-24 04:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|181
1666584300000|2022-10-24 04:05:00|10646.3|10644.3|10649|10647|10649.8|10647.8|10646.3|10644.3|3903
1666584600000|2022-10-24 04:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649|10647|2132
1666584900000|2022-10-24 04:15:00|10649.8|10647.8|10653|10651|10653|10651|10649.8|10647.8|903
1666585200000|2022-10-24 04:20:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|2083
1666585500000|2022-10-24 04:25:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|222
1666585800000|2022-10-24 04:30:00|10653.3|10651.3|10650.6|10648.6|10653.3|10651.3|10650.6|10648.6|884
1666586100000|2022-10-24 04:35:00|10651|10649|10651.4|10649.4|10652.2|10650.2|10651|10649|232
1666586400000|2022-10-24 04:40:00|||||||||65
1666586700000|2022-10-24 04:45:00|10650.6|10648.6|10653|10651|10653.7|10651.7|10650.6|10648.6|781
1666587000000|2022-10-24 04:50:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|301
1666587300000|2022-10-24 04:55:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|97
1666587600000|2022-10-24 05:00:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|197
1666587900000|2022-10-24 05:05:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.2|10648.2|516
1666588200000|2022-10-24 05:10:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|187
1666588500000|2022-10-24 05:15:00|10651.8|10649.8|10651.4|10649.4|10653|10651|10651.4|10649.4|555
1666588800000|2022-10-24 05:20:00|10651|10649|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|632
1666589100000|2022-10-24 05:25:00|10651|10649|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|641
1666589400000|2022-10-24 05:30:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|202
1666589700000|2022-10-24 05:35:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649|10647|644
1666590000000|2022-10-24 05:40:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|95
1666590300000|2022-10-24 05:45:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|324
1666590600000|2022-10-24 05:50:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|182
1666590900000|2022-10-24 05:55:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|159
1666591200000|2022-10-24 06:00:00|10650.6|10648.6|10652.2|10650.2|10653|10651|10649.8|10647.8|1199
1666591500000|2022-10-24 06:05:00|10651.8|10649.8|10656.1|10654.1|10656.1|10654.1|10651.4|10649.4|999
1666591800000|2022-10-24 06:10:00|10656.9|10654.9|10660|10658|10660|10658|10655.3|10653.3|2000
1666592100000|2022-10-24 06:15:00|10660.4|10658.4|10659.2|10657.2|10664.7|10662.7|10659.2|10657.2|3879
1666592400000|2022-10-24 06:20:00|10658.4|10656.4|10658.4|10656.4|10661.5|10659.5|10657.6|10655.6|727
1666592700000|2022-10-24 06:25:00|10658.8|10656.8|10656.1|10654.1|10660|10658|10655.3|10653.3|2718
1666593000000|2022-10-24 06:30:00|10656.9|10654.9|10652.2|10650.2|10660.8|10658.8|10652.2|10650.2|2755
1666593300000|2022-10-24 06:35:00|10653|10651|10652.2|10650.2|10656.1|10654.1|10652.2|10650.2|1165
1666593600000|2022-10-24 06:40:00|10651.4|10649.4|10649.8|10647.8|10653|10651|10649.8|10647.8|1355
1666593900000|2022-10-24 06:45:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|966
1666594200000|2022-10-24 06:50:00|10649|10647|10647.5|10645.5|10650.2|10648.2|10647.5|10645.5|2308
1666594500000|2022-10-24 06:55:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10646.7|10644.7|883
1666594800000|2022-10-24 07:00:00|10649.8|10647.8|10653.7|10651.7|10656.1|10654.1|10649|10647|2437
1666595100000|2022-10-24 07:05:00|10653|10651|10652.2|10650.2|10656.1|10654.1|10652.2|10650.2|1740
1666595400000|2022-10-24 07:10:00|10651.4|10649.4|10653|10651|10653|10651|10650.6|10648.6|1097
1666595700000|2022-10-24 07:15:00|10652.2|10650.2|10649.8|10647.8|10653.3|10651.3|10647.5|10645.5|2568
1666596000000|2022-10-24 07:20:00|10650.2|10648.2|10650.6|10648.6|10653|10651|10649.8|10647.8|1748
1666596300000|2022-10-24 07:25:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|2607
1666596600000|2022-10-24 07:30:00|10651.4|10649.4|10650.6|10648.6|10654.5|10652.5|10648.7|10646.7|2556
1666596900000|2022-10-24 07:35:00|10649.8|10647.8|10649|10647|10651.4|10649.4|10647.1|10645.1|1042
1666597200000|2022-10-24 07:40:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10645.9|10643.9|839
1666597500000|2022-10-24 07:45:00|10646.3|10644.3|10649.8|10647.8|10649.8|10647.8|10644.4|10642.4|683
1666597800000|2022-10-24 07:50:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|980
1666598100000|2022-10-24 07:55:00|10649.4|10647.4|10643.6|10641.6|10649.8|10647.8|10643.6|10641.6|2018
1666598400000|2022-10-24 08:00:00|10644.4|10642.4|10642|10640|10645.1|10643.1|10642|10640|2411
1666598700000|2022-10-24 08:05:00|10642.8|10640.8|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|2037
1666599000000|2022-10-24 08:10:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10635|10633|3118
1666599300000|2022-10-24 08:15:00|10636.5|10634.5|10629.9|10627.9|10637.3|10635.3|10628.7|10626.7|2465
1666599600000|2022-10-24 08:20:00|10629.5|10627.5|10627.2|10625.2|10632.6|10630.6|10626.4|10624.4|5206
1666599900000|2022-10-24 08:25:00|10626.4|10624.4|10623.3|10621.3|10628|10626|10622.5|10620.5|2461
1666600200000|2022-10-24 08:30:00|10622.5|10620.5|10622.5|10620.5|10625.6|10623.6|10621.7|10619.7|4113
1666600500000|2022-10-24 08:35:00|10621.7|10619.7|10618.6|10616.6|10623.3|10621.3|10618.6|10616.6|7511
1666600800000|2022-10-24 08:40:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10615.5|10613.5|3151
1666601100000|2022-10-24 08:45:00|10618.6|10616.6|10617.8|10615.8|10620.1|10618.1|10616.2|10614.2|1310
1666601400000|2022-10-24 08:50:00|10618.6|10616.6|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|583
1666601700000|2022-10-24 08:55:00|10621.7|10619.7|10623.3|10621.3|10624.8|10622.8|10620.9|10618.9|2409
1666602000000|2022-10-24 09:00:00|10622.5|10620.5|10627.2|10625.2|10627.2|10625.2|10621.7|10619.7|1257
1666602300000|2022-10-24 09:05:00|10628|10626|10628|10626|10628|10626|10625.6|10623.6|983
1666602600000|2022-10-24 09:10:00|10627.6|10625.6|10626.4|10624.4|10628.7|10626.7|10626.4|10624.4|518
1666602900000|2022-10-24 09:15:00|10627.2|10625.2|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|363
1666603200000|2022-10-24 09:20:00|10628|10626|10626.4|10624.4|10628|10626|10624|10622|1184
1666603500000|2022-10-24 09:25:00|10626|10624|10624.8|10622.8|10627.2|10625.2|10624|10622|639
1666603800000|2022-10-24 09:30:00|10624|10622|10624.8|10622.8|10626.8|10624.8|10623.3|10621.3|1260
1666604100000|2022-10-24 09:35:00|10624.4|10622.4|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|648
1666604400000|2022-10-24 09:40:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|395
1666604700000|2022-10-24 09:45:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624|10622|704
1666605000000|2022-10-24 09:50:00|10625.6|10623.6|10632.6|10630.6|10632.6|10630.6|10625.6|10623.6|2255
1666605300000|2022-10-24 09:55:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|2002
1666605600000|2022-10-24 10:00:00|10634.2|10632.2|10633.4|10631.4|10636.5|10634.5|10632.6|10630.6|1302
1666605900000|2022-10-24 10:05:00|10633|10631|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|537
1666606200000|2022-10-24 10:10:00|10632.3|10630.3|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|273
1666606500000|2022-10-24 10:15:00|10631.9|10629.9|10635|10633|10635|10633|10631.9|10629.9|687
1666606800000|2022-10-24 10:20:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10630.3|10628.3|1372
1666607100000|2022-10-24 10:25:00|10631.5|10629.5|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|736
1666607400000|2022-10-24 10:30:00|10630.7|10628.7|10633.4|10631.4|10635.8|10633.8|10630.3|10628.3|628
1666607700000|2022-10-24 10:35:00|10633|10631|10635|10633|10638.1|10636.1|10633|10631|2377
1666608000000|2022-10-24 10:40:00|10635.8|10633.8|10632.6|10630.6|10635.8|10633.8|10632.6|10630.6|346
1666608300000|2022-10-24 10:45:00|10633.4|10631.4|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|1613
1666608600000|2022-10-24 10:50:00|10631.9|10629.9|10635.8|10633.8|10635.8|10633.8|10631.1|10629.1|1680
1666608900000|2022-10-24 10:55:00|10636.5|10634.5|10636.5|10634.5|10638.1|10636.1|10635|10633|976
1666609200000|2022-10-24 11:00:00|10635.8|10633.8|10640.5|10638.5|10640.5|10638.5|10635.8|10633.8|2593
1666609500000|2022-10-24 11:05:00|10641.2|10639.2|10639.3|10637.3|10642|10640|10637.3|10635.3|2954
1666609800000|2022-10-24 11:10:00|10639.7|10637.7|10636.5|10634.5|10641.2|10639.2|10636.5|10634.5|1219
1666610100000|2022-10-24 11:15:00|10636.2|10634.2|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|536
1666610400000|2022-10-24 11:20:00|10638.9|10636.9|10640.5|10638.5|10641.2|10639.2|10635.8|10633.8|1069
1666610700000|2022-10-24 11:25:00|10641.2|10639.2|10647.5|10645.5|10647.5|10645.5|10640.5|10638.5|1306
1666611000000|2022-10-24 11:30:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.3|10644.3|1684
1666611300000|2022-10-24 11:35:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|1084
1666611600000|2022-10-24 11:40:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|2868
1666611900000|2022-10-24 11:45:00|10645.5|10643.5|10642|10640|10645.9|10643.9|10641.2|10639.2|1330
1666612200000|2022-10-24 11:50:00|10641.2|10639.2|10638.1|10636.1|10642|10640|10638.1|10636.1|1294
1666612500000|2022-10-24 11:55:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|1678
1666612800000|2022-10-24 12:00:00|10638.9|10636.9|10637.3|10635.3|10639.7|10637.7|10635|10633|3976
1666613100000|2022-10-24 12:05:00|10637.7|10635.7|10635|10633|10641.2|10639.2|10635|10633|1890
1666613400000|2022-10-24 12:10:00|10636.5|10634.5|10635|10633|10638.9|10636.9|10635|10633|2939
1666613700000|2022-10-24 12:15:00|10635.4|10633.4|10630.3|10628.3|10636.5|10634.5|10628.7|10626.7|3287
1666614000000|2022-10-24 12:20:00|10629.5|10627.5|10624|10622|10629.5|10627.5|10623.3|10621.3|4137
1666614300000|2022-10-24 12:25:00|10624.8|10622.8|10624|10622|10627.2|10625.2|10621.7|10619.7|2330
1666614600000|2022-10-24 12:30:00|10623.3|10621.3|10622.5|10620.5|10624.4|10622.4|10620.9|10618.9|1986
1666614900000|2022-10-24 12:35:00|10622.9|10620.9|10626.4|10624.4|10626.4|10624.4|10620.1|10618.1|3159
1666615200000|2022-10-24 12:40:00|10627.2|10625.2|10631.9|10629.9|10632.6|10630.6|10625.6|10623.6|3438
1666615500000|2022-10-24 12:45:00|10632.6|10630.6|10625.6|10623.6|10633.4|10631.4|10625.6|10623.6|3963
1666615800000|2022-10-24 12:50:00|10626.4|10624.4|10626.4|10624.4|10630.3|10628.3|10624.8|10622.8|3109
1666616100000|2022-10-24 12:55:00|10626.8|10624.8|10628|10626|10628.7|10626.7|10624.8|10622.8|2329
1666616400000|2022-10-24 13:00:00|10627.2|10625.2|10624.8|10622.8|10628|10626|10621.7|10619.7|2189
1666616700000|2022-10-24 13:05:00|10624|10622|10620.9|10618.9|10625.6|10623.6|10618.6|10616.6|6056
1666617000000|2022-10-24 13:10:00|10620.1|10618.1|10617|10615|10621.7|10619.7|10617|10615|4756
1666617300000|2022-10-24 13:15:00|10617.8|10615.8|10610.8|10608.8|10617.8|10615.8|10610.8|10608.8|7422
1666617600000|2022-10-24 13:20:00|10611.5|10609.5|10608.4|10606.4|10612.3|10610.3|10607.6|10605.6|11653
1666617900000|2022-10-24 13:25:00|10609.2|10607.2|10610.8|10608.8|10611.5|10609.5|10606.1|10604.1|5622
1666618200000|2022-10-24 13:30:00|10612.3|10610.3|10610.8|10608.8|10616.2|10614.2|10608.4|10606.4|4881
1666618500000|2022-10-24 13:35:00|10610|10608|10606.9|10604.9|10610.8|10608.8|10606.1|10604.1|7480
1666618800000|2022-10-24 13:40:00|10607.6|10605.6|10604.1|10602.1|10607.6|10605.6|10600.6|10598.6|8379
1666619100000|2022-10-24 13:45:00|10615.5|10613.5|10617|10615|10626.4|10624.4|10610.8|10608.8|12689
1666619400000|2022-10-24 13:50:00|10617.8|10615.8|10628|10626|10628|10626|10617|10615|6031
1666619700000|2022-10-24 13:55:00|10628.7|10626.7|10622.5|10620.5|10635|10633|10621.7|10619.7|7176
1666620000000|2022-10-24 14:00:00|10621.7|10619.7|10614.7|10612.7|10624|10622|10614.7|10612.7|10196
1666620300000|2022-10-24 14:05:00|10614.3|10612.3|10610.8|10608.8|10617|10615|10608.4|10606.4|7265
1666620600000|2022-10-24 14:10:00|10611.5|10609.5|10610.8|10608.8|10613.9|10611.9|10609.2|10607.2|5857
1666620900000|2022-10-24 14:15:00|10611.5|10609.5|10606.9|10604.9|10611.5|10609.5|10603|10601|7656
1666621200000|2022-10-24 14:20:00|10607.6|10605.6|10599.8|10597.8|10607.6|10605.6|10596.7|10594.7|10090
1666621500000|2022-10-24 14:25:00|10600.6|10598.6|10605.3|10603.3|10606.1|10604.1|10598.3|10596.3|5175
1666621800000|2022-10-24 14:30:00|10604.5|10602.5|10606.9|10604.9|10607.6|10605.6|10602.2|10600.2|6033
1666622100000|2022-10-24 14:35:00|10607.6|10605.6|10609.2|10607.2|10610.8|10608.8|10606.9|10604.9|3602
1666622400000|2022-10-24 14:40:00|10610|10608|10609.2|10607.2|10613.1|10611.1|10606.1|10604.1|3789
1666622700000|2022-10-24 14:45:00|10608.4|10606.4|10607.6|10605.6|10610|10608|10603|10601|5990
1666623000000|2022-10-24 14:50:00|10606.9|10604.9|10610.8|10608.8|10616.2|10614.2|10606.9|10604.9|5865
1666623300000|2022-10-24 14:55:00|10611.5|10609.5|10614.7|10612.7|10615.5|10613.5|10609.2|10607.2|3257
1666623600000|2022-10-24 15:00:00|10615.5|10613.5|10610|10608|10615.5|10613.5|10609.2|10607.2|2770
1666623900000|2022-10-24 15:05:00|10610.8|10608.8|10610.8|10608.8|10611.9|10609.9|10609.2|10607.2|2864
1666624200000|2022-10-24 15:10:00|10610|10608|10611.5|10609.5|10613.1|10611.1|10609.2|10607.2|3403
1666624500000|2022-10-24 15:15:00|10610.8|10608.8|10611.5|10609.5|10614.7|10612.7|10610|10608|2949
1666624800000|2022-10-24 15:20:00|10612.3|10610.3|10620.1|10618.1|10620.9|10618.9|10612.3|10610.3|4504
1666625100000|2022-10-24 15:25:00|10619.4|10617.4|10617|10615|10620.1|10618.1|10614.7|10612.7|4233
1666625400000|2022-10-24 15:30:00|10616.6|10614.6|10617|10615|10618.6|10616.6|10615.5|10613.5|2123
1666625700000|2022-10-24 15:35:00|10616.2|10614.2|10620.1|10618.1|10620.9|10618.9|10615.5|10613.5|2112
1666626000000|2022-10-24 15:40:00|10620.9|10618.9|10619.4|10617.4|10621.7|10619.7|10618.6|10616.6|2853
1666626300000|2022-10-24 15:45:00|10618.2|10616.2|10624.8|10622.8|10624.8|10622.8|10617|10615|3309
1666626600000|2022-10-24 15:50:00|10625.2|10623.2|10628|10626|10628|10626|10623.3|10621.3|2983
1666626900000|2022-10-24 15:55:00|10627.6|10625.6|10628.7|10626.7|10628.7|10626.7|10624.8|10622.8|2188
1666627200000|2022-10-24 16:00:00|10628|10626|10626.4|10624.4|10629.5|10627.5|10625.6|10623.6|1642
1666627500000|2022-10-24 16:05:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10624.8|10622.8|2617
1666627800000|2022-10-24 16:10:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628|10626|1959
1666628100000|2022-10-24 16:15:00|10631.9|10629.9|10634.2|10632.2|10635|10633|10630.3|10628.3|2551
1666628400000|2022-10-24 16:20:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10631.9|10629.9|2418
1666628700000|2022-10-24 16:25:00|10635|10633|10635|10633|10636.5|10634.5|10634.2|10632.2|2361
1666629000000|2022-10-24 16:30:00|10634.2|10632.2|10636.5|10634.5|10637.3|10635.3|10633.4|10631.4|2485
1666629300000|2022-10-24 16:35:00|10635.8|10633.8|10631.9|10629.9|10635.8|10633.8|10631.9|10629.9|2333
1666629600000|2022-10-24 16:40:00|10631.5|10629.5|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|3643
1666629900000|2022-10-24 16:45:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|1559
1666630200000|2022-10-24 16:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|785
1666630500000|2022-10-24 16:55:00|10630.3|10628.3|10625.6|10623.6|10630.3|10628.3|10625.6|10623.6|1687
1666630800000|2022-10-24 17:00:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624|10622|2159
1666631100000|2022-10-24 17:05:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|1567
1666631400000|2022-10-24 17:10:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10622.5|10620.5|612
1666631700000|2022-10-24 17:15:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|572
1666632000000|2022-10-24 17:20:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|711
1666632300000|2022-10-24 17:25:00|10619.8|10617.8|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|1177
1666632600000|2022-10-24 17:30:00|10617.8|10615.8|10620.1|10618.1|10620.1|10618.1|10617.8|10615.8|903
1666632900000|2022-10-24 17:35:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|1183
1666633200000|2022-10-24 17:40:00|10620.9|10618.9|10618.6|10616.6|10621.7|10619.7|10618.6|10616.6|1401
1666633500000|2022-10-24 17:45:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1317
1666633800000|2022-10-24 17:50:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|1431
1666634100000|2022-10-24 17:55:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|1228
1666634400000|2022-10-24 18:00:00|10617|10615|10617.8|10615.8|10619.4|10617.4|10617|10615|1436
1666634700000|2022-10-24 18:05:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617|10615|926
1666635000000|2022-10-24 18:10:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|811
1666635300000|2022-10-24 18:15:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|735
1666635600000|2022-10-24 18:20:00|10614.7|10612.7|10612.3|10610.3|10615.5|10613.5|10612.3|10610.3|934
1666635900000|2022-10-24 18:25:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|1438
1666636200000|2022-10-24 18:30:00|10613.1|10611.1|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|867
1666636500000|2022-10-24 18:35:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1153
1666636800000|2022-10-24 18:40:00|10614.3|10612.3|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|1420
1666637100000|2022-10-24 18:45:00|10613.5|10611.5|10614.7|10612.7|10614.7|10612.7|10612.3|10610.3|1740
1666637400000|2022-10-24 18:50:00|10613.9|10611.9|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|2620
1666637700000|2022-10-24 18:55:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10613.9|10611.9|5997
1666638000000|2022-10-24 19:00:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10617.8|10615.8|2372
1666638300000|2022-10-24 19:05:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10617|10615|1185
1666638600000|2022-10-24 19:10:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|1942
1666638900000|2022-10-24 19:15:00|10618.6|10616.6|10617|10615|10620.1|10618.1|10617|10615|1665
1666639200000|2022-10-24 19:20:00|10617.4|10615.4|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|1737
1666639500000|2022-10-24 19:25:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10615.5|10613.5|782
1666639800000|2022-10-24 19:30:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|1440
1666640100000|2022-10-24 19:35:00|10615.1|10613.1|10617|10615|10617.8|10615.8|10614.7|10612.7|2093
1666640400000|2022-10-24 19:40:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|1372
1666640700000|2022-10-24 19:45:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|1318
1666641000000|2022-10-24 19:50:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|827
1666641300000|2022-10-24 19:55:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10614.7|10612.7|3104
1666641600000|2022-10-24 20:00:00|10615.5|10613.5|10612.7|10610.7|10615.5|10613.5|10611.5|10609.5|4925
1666641900000|2022-10-24 20:05:00|10613.1|10611.1|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|1577
1666642200000|2022-10-24 20:10:00|10615.5|10613.5|10611.5|10609.5|10615.5|10613.5|10611.5|10609.5|2085
1666642500000|2022-10-24 20:15:00|10611.9|10609.9|10610.8|10608.8|10612.3|10610.3|10610|10608|1342
1666642800000|2022-10-24 20:20:00|10610|10608|10612.3|10610.3|10612.3|10610.3|10609.2|10607.2|1228
1666643100000|2022-10-24 20:25:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10610.8|10608.8|1243
1666643400000|2022-10-24 20:30:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|621
1666643700000|2022-10-24 20:35:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|925
1666644000000|2022-10-24 20:40:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|954
1666644300000|2022-10-24 20:45:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|1986
1666644600000|2022-10-24 20:50:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|328
1666644900000|2022-10-24 20:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|848
1666648800000|2022-10-24 22:00:00|10611.2|10609.2|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|654
1666649100000|2022-10-24 22:05:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|78
1666649400000|2022-10-24 22:10:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|1933
1666649700000|2022-10-24 22:15:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|107
1666650000000|2022-10-24 22:20:00|10617.8|10615.8|10620.1|10618.1|10620.1|10618.1|10617.8|10615.8|1258
1666650300000|2022-10-24 22:25:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|193
1666650600000|2022-10-24 22:30:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|89
1666650900000|2022-10-24 22:35:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|74
1666651200000|2022-10-24 22:40:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|182
1666651500000|2022-10-24 22:45:00|10621.3|10619.3|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|114
1666651800000|2022-10-24 22:50:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|67
1666652100000|2022-10-24 22:55:00|10621.7|10619.7|10623.3|10621.3|10624|10622|10621.7|10619.7|225
1666652400000|2022-10-24 23:00:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|324
1666652700000|2022-10-24 23:05:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|150
1666653000000|2022-10-24 23:10:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|208
1666653300000|2022-10-24 23:15:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|351
1666653600000|2022-10-24 23:20:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|196
1666653900000|2022-10-24 23:25:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|119
1666654200000|2022-10-24 23:30:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|936
1666654500000|2022-10-24 23:35:00|10624.4|10622.4|10625.6|10623.6|10626.4|10624.4|10624.4|10622.4|1775
1666654800000|2022-10-24 23:40:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|239
1666655100000|2022-10-24 23:45:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|167
1666655400000|2022-10-24 23:50:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|210
1666655700000|2022-10-24 23:55:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|651
1666656000000|2022-10-25 00:00:00|10624.8|10622.8|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|703
1666656300000|2022-10-25 00:05:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10621.7|10619.7|319
1666656600000|2022-10-25 00:10:00|10625.2|10623.2|10625.6|10623.6|10626.4|10624.4|10622.5|10620.5|341
1666656900000|2022-10-25 00:15:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|237
1666657200000|2022-10-25 00:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|99
1666657500000|2022-10-25 00:25:00|10625.2|10623.2|10628|10626|10630.3|10628.3|10625.2|10623.2|376
1666657800000|2022-10-25 00:30:00|10628.7|10626.7|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|289
1666658100000|2022-10-25 00:35:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|222
1666658400000|2022-10-25 00:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|189
1666658700000|2022-10-25 00:45:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|188
1666659000000|2022-10-25 00:50:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|653
1666659300000|2022-10-25 00:55:00|10626|10624|10627.2|10625.2|10628|10626|10625.6|10623.6|232
1666659600000|2022-10-25 01:00:00|10628|10626|10629.1|10627.1|10629.5|10627.5|10628|10626|340
1666659900000|2022-10-25 01:05:00|10629.5|10627.5|10626.4|10624.4|10629.5|10627.5|10626.4|10624.4|147
1666660200000|2022-10-25 01:10:00|10627.2|10625.2|10628|10626|10629.5|10627.5|10626.4|10624.4|700
1666660500000|2022-10-25 01:15:00|10627.6|10625.6|10627.6|10625.6|10628|10626|10624.8|10622.8|1678
1666660800000|2022-10-25 01:20:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|329
1666661100000|2022-10-25 01:25:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|273
1666661400000|2022-10-25 01:30:00|10627.6|10625.6|10628|10626|10628|10626|10627.2|10625.2|1900
1666661700000|2022-10-25 01:35:00|10627.6|10625.6|10628|10626|10628|10626|10626.4|10624.4|351
1666662000000|2022-10-25 01:40:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10627.2|10625.2|253
1666662300000|2022-10-25 01:45:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|260
1666662600000|2022-10-25 01:50:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|159
1666662900000|2022-10-25 01:55:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|176
1666663200000|2022-10-25 02:00:00|10626|10624|10625.6|10623.6|10626|10624|10625.6|10623.6|15
1666663500000|2022-10-25 02:05:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.2|10623.2|585
1666663800000|2022-10-25 02:10:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|327
1666664100000|2022-10-25 02:15:00|10625.2|10623.2|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|84
1666664400000|2022-10-25 02:20:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|1080
1666664700000|2022-10-25 02:25:00|||||||||785
1666665000000|2022-10-25 02:30:00|||||||||90
1666665300000|2022-10-25 02:35:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|420
1666665600000|2022-10-25 02:40:00|10622.9|10620.9|10624.8|10622.8|10625.2|10623.2|10622.5|10620.5|533
1666665900000|2022-10-25 02:45:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|38
1666666200000|2022-10-25 02:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|85
1666666500000|2022-10-25 02:55:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|58
1666666800000|2022-10-25 03:00:00|||||||||58
1666667100000|2022-10-25 03:05:00|||||||||10
1666667400000|2022-10-25 03:10:00|||||||||25
1666667700000|2022-10-25 03:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|238
1666668000000|2022-10-25 03:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|178
1666668300000|2022-10-25 03:25:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|109
1666668600000|2022-10-25 03:30:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|308
1666668900000|2022-10-25 03:35:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|127
1666669200000|2022-10-25 03:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|55
1666669500000|2022-10-25 03:45:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|99
1666669800000|2022-10-25 03:50:00|10626|10624|10625.6|10623.6|10626|10624|10625.6|10623.6|66
1666670100000|2022-10-25 03:55:00|10624.8|10622.8|10624.8|10622.8|10625.2|10623.2|10624.8|10622.8|136
1666670400000|2022-10-25 04:00:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|192
1666670700000|2022-10-25 04:05:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|24
1666671000000|2022-10-25 04:10:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|373
1666671300000|2022-10-25 04:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1661
1666671600000|2022-10-25 04:20:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|917
1666671900000|2022-10-25 04:25:00|||||||||579
1666672200000|2022-10-25 04:30:00|10626.8|10624.8|10628|10626|10628|10626|10626.8|10624.8|744
1666672500000|2022-10-25 04:35:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10627.2|10625.2|783
1666672800000|2022-10-25 04:40:00|10627.6|10625.6|10627.2|10625.2|10628|10626|10626.4|10624.4|334
1666673100000|2022-10-25 04:45:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|46
1666673400000|2022-10-25 04:50:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|28
1666673700000|2022-10-25 04:55:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|108
1666674000000|2022-10-25 05:00:00|||||||||81
1666674300000|2022-10-25 05:05:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|24
1666674600000|2022-10-25 05:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626|10624|132
1666674900000|2022-10-25 05:15:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|83
1666675200000|2022-10-25 05:20:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.6|10625.6|403
1666675500000|2022-10-25 05:25:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10628|10626|260
1666675800000|2022-10-25 05:30:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|171
1666676100000|2022-10-25 05:35:00|10628|10626|10628|10626|10628.3|10626.3|10628|10626|22
1666676400000|2022-10-25 05:40:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|118
1666676700000|2022-10-25 05:45:00|||||||||8
1666677000000|2022-10-25 05:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|288
1666677300000|2022-10-25 05:55:00|10627.6|10625.6|10628|10626|10629.1|10627.1|10627.6|10625.6|698
1666677600000|2022-10-25 06:00:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628|10626|905
1666677900000|2022-10-25 06:05:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|456
1666678200000|2022-10-25 06:10:00|10629.9|10627.9|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|785
1666678500000|2022-10-25 06:15:00|10629.9|10627.9|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|437
1666678800000|2022-10-25 06:20:00|10630.3|10628.3|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|350
1666679100000|2022-10-25 06:25:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|857
1666679400000|2022-10-25 06:30:00|10634.6|10632.6|10635|10633|10637.3|10635.3|10634.2|10632.2|1612
1666679700000|2022-10-25 06:35:00|10634.2|10632.2|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|1213
1666680000000|2022-10-25 06:40:00|10636.2|10634.2|10638.1|10636.1|10638.1|10636.1|10635|10633|6088
1666680300000|2022-10-25 06:45:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1118
1666680600000|2022-10-25 06:50:00|10639.7|10637.7|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|1518
1666680900000|2022-10-25 06:55:00|10638.1|10636.1|10642|10640|10642|10640|10638.1|10636.1|1585
1666681200000|2022-10-25 07:00:00|10642.8|10640.8|10639.7|10637.7|10643.6|10641.6|10639.7|10637.7|2582
1666681500000|2022-10-25 07:05:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|1059
1666681800000|2022-10-25 07:10:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|785
1666682100000|2022-10-25 07:15:00|10636.5|10634.5|10638.9|10636.9|10639.7|10637.7|10635|10633|1636
1666682400000|2022-10-25 07:20:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|804
1666682700000|2022-10-25 07:25:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10635.8|10633.8|1329
1666683000000|2022-10-25 07:30:00|10638.1|10636.1|10641.2|10639.2|10641.2|10639.2|10637.3|10635.3|2175
1666683300000|2022-10-25 07:35:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1051
1666683600000|2022-10-25 07:40:00|10639.7|10637.7|10638.1|10636.1|10642|10640|10636.5|10634.5|1609
1666683900000|2022-10-25 07:45:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10634.2|10632.2|1389
1666684200000|2022-10-25 07:50:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|593
1666684500000|2022-10-25 07:55:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|1408
1666684800000|2022-10-25 08:00:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10637.3|10635.3|1435
1666685100000|2022-10-25 08:05:00|10639.7|10637.7|10639.7|10637.7|10640.8|10638.8|10638.9|10636.9|1278
1666685400000|2022-10-25 08:10:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|507
1666685700000|2022-10-25 08:15:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|777
1666686000000|2022-10-25 08:20:00|10640.5|10638.5|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|1263
1666686300000|2022-10-25 08:25:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|539
1666686600000|2022-10-25 08:30:00|10638.9|10636.9|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|613
1666686900000|2022-10-25 08:35:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|660
1666687200000|2022-10-25 08:40:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|253
1666687500000|2022-10-25 08:45:00|10636.5|10634.5|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|760
1666687800000|2022-10-25 08:50:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|283
1666688100000|2022-10-25 08:55:00|10638.1|10636.1|10642.8|10640.8|10642.8|10640.8|10638.1|10636.1|1511
1666688400000|2022-10-25 09:00:00|10642|10640|10642.8|10640.8|10644.4|10642.4|10642|10640|1530
1666688700000|2022-10-25 09:05:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|735
1666689000000|2022-10-25 09:10:00|10642|10640|10640.5|10638.5|10642|10640|10640.5|10638.5|306
1666689300000|2022-10-25 09:15:00|10639.7|10637.7|10642|10640|10642|10640|10639.7|10637.7|1089
1666689600000|2022-10-25 09:20:00|10641.6|10639.6|10642|10640|10642|10640|10641.2|10639.2|521
1666689900000|2022-10-25 09:25:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10640.5|10638.5|810
1666690200000|2022-10-25 09:30:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|2226
1666690500000|2022-10-25 09:35:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|648
1666690800000|2022-10-25 09:40:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|471
1666691100000|2022-10-25 09:45:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|410
1666691400000|2022-10-25 09:50:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|415
1666691700000|2022-10-25 09:55:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10641.2|10639.2|282
1666692000000|2022-10-25 10:00:00|10642|10640|10641.2|10639.2|10642|10640|10639.7|10637.7|751
1666692300000|2022-10-25 10:05:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10640.5|10638.5|1269
1666692600000|2022-10-25 10:10:00|10643.2|10641.2|10642|10640|10643.6|10641.6|10641.2|10639.2|305
1666692900000|2022-10-25 10:15:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|780
1666693200000|2022-10-25 10:20:00|10642.4|10640.4|10643.6|10641.6|10644.4|10642.4|10642|10640|739
1666693500000|2022-10-25 10:25:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1002
1666693800000|2022-10-25 10:30:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|221
1666694100000|2022-10-25 10:35:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|1177
1666694400000|2022-10-25 10:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|628
1666694700000|2022-10-25 10:45:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1151
1666695000000|2022-10-25 10:50:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642|10640|543
1666695300000|2022-10-25 10:55:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10642|10640|228
1666695600000|2022-10-25 11:00:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|1037
1666695900000|2022-10-25 11:05:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|1028
1666696200000|2022-10-25 11:10:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|676
1666696500000|2022-10-25 11:15:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|471
1666696800000|2022-10-25 11:20:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|390
1666697100000|2022-10-25 11:25:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1284
1666697400000|2022-10-25 11:30:00|10646.3|10644.3|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|2201
1666697700000|2022-10-25 11:35:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1638
1666698000000|2022-10-25 11:40:00|10649|10647|10651.4|10649.4|10652.2|10650.2|10649|10647|3487
1666698300000|2022-10-25 11:45:00|10652.2|10650.2|10649|10647|10652.2|10650.2|10649|10647|1122
1666698600000|2022-10-25 11:50:00|10649.8|10647.8|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|1761
1666698900000|2022-10-25 11:55:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|1629
1666699200000|2022-10-25 12:00:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|3617
1666699500000|2022-10-25 12:05:00|10647.5|10645.5|10643.6|10641.6|10647.5|10645.5|10642.8|10640.8|3160
1666699800000|2022-10-25 12:10:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|2106
1666700100000|2022-10-25 12:15:00|10642|10640|10644.4|10642.4|10647.5|10645.5|10642|10640|2380
1666700400000|2022-10-25 12:20:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10641.2|10639.2|3877
1666700700000|2022-10-25 12:25:00|10644.4|10642.4|10641.2|10639.2|10645.9|10643.9|10640.5|10638.5|2991
1666701000000|2022-10-25 12:30:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|2539
1666701300000|2022-10-25 12:35:00|10640.5|10638.5|10639.7|10637.7|10642|10640|10639.7|10637.7|2855
1666701600000|2022-10-25 12:40:00|10640.5|10638.5|10644.4|10642.4|10644.4|10642.4|10640.5|10638.5|2996
1666701900000|2022-10-25 12:45:00|10643.6|10641.6|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|3133
1666702200000|2022-10-25 12:50:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|1742
1666702500000|2022-10-25 12:55:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|3036
1666702800000|2022-10-25 13:00:00|10645.9|10643.9|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|3272
1666703100000|2022-10-25 13:05:00|10644.4|10642.4|10649.8|10647.8|10649.8|10647.8|10643.6|10641.6|4290
1666703400000|2022-10-25 13:10:00|10649|10647|10653|10651|10653.7|10651.7|10649|10647|5624
1666703700000|2022-10-25 13:15:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10651.4|10649.4|5523
1666704000000|2022-10-25 13:20:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10652.2|10650.2|4812
1666704300000|2022-10-25 13:25:00|10656.9|10654.9|10666.2|10664.2|10667|10665|10656.1|10654.1|6732
1666704600000|2022-10-25 13:30:00|10666.6|10664.6|10670.9|10668.9|10674|10672|10664.7|10662.7|13676
1666704900000|2022-10-25 13:35:00|10671.7|10669.7|10672.5|10670.5|10674|10672|10666.2|10664.2|7622
1666705200000|2022-10-25 13:40:00|10673.3|10671.3|10679.5|10677.5|10679.5|10677.5|10671.7|10669.7|4926
1666705500000|2022-10-25 13:45:00|10678.7|10676.7|10685.8|10683.8|10685.8|10683.8|10678.7|10676.7|6454
1666705800000|2022-10-25 13:50:00|10686.5|10684.5|10679.5|10677.5|10687.3|10685.3|10678.7|10676.7|6257
1666706100000|2022-10-25 13:55:00|10680.3|10678.3|10679.1|10677.1|10681.1|10679.1|10678|10676|3454
1666706400000|2022-10-25 14:00:00|10678.7|10676.7|10684.2|10682.2|10688.1|10686.1|10677.2|10675.2|10661
1666706700000|2022-10-25 14:05:00|10683.4|10681.4|10678|10676|10684.2|10682.2|10675.6|10673.6|5057
1666707000000|2022-10-25 14:10:00|10677.2|10675.2|10681.1|10679.1|10681.9|10679.9|10676.4|10674.4|6501
1666707300000|2022-10-25 14:15:00|10681.9|10679.9|10680.3|10678.3|10685|10683|10677.6|10675.6|4453
1666707600000|2022-10-25 14:20:00|10679.5|10677.5|10677.2|10675.2|10682.6|10680.6|10676.4|10674.4|4601
1666707900000|2022-10-25 14:25:00|10676.4|10674.4|10681.1|10679.1|10681.1|10679.1|10676.4|10674.4|4168
1666708200000|2022-10-25 14:30:00|10680.7|10678.7|10681.1|10679.1|10685|10683|10680.3|10678.3|3967
1666708500000|2022-10-25 14:35:00|10681.9|10679.9|10674.8|10672.8|10681.9|10679.9|10674.8|10672.8|5598
1666708800000|2022-10-25 14:40:00|10674|10672|10679.5|10677.5|10680.3|10678.3|10674|10672|3758
1666709100000|2022-10-25 14:45:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10675.6|10673.6|1940
1666709400000|2022-10-25 14:50:00|10676.8|10674.8|10674.8|10672.8|10678.7|10676.7|10674|10672|3287
1666709700000|2022-10-25 14:55:00|10675.6|10673.6|10671.7|10669.7|10677.2|10675.2|10670.1|10668.1|4567
1666710000000|2022-10-25 15:00:00|10672.5|10670.5|10674|10672|10676.4|10674.4|10671.7|10669.7|4182
1666710300000|2022-10-25 15:05:00|10674.8|10672.8|10680.3|10678.3|10681.9|10679.9|10674.8|10672.8|3121
1666710600000|2022-10-25 15:10:00|10679.5|10677.5|10677.2|10675.2|10680.3|10678.3|10676.4|10674.4|2798
1666710900000|2022-10-25 15:15:00|10678|10676|10674|10672|10678.7|10676.7|10673.3|10671.3|3583
1666711200000|2022-10-25 15:20:00|10673.3|10671.3|10674|10672|10675.6|10673.6|10672.5|10670.5|4465
1666711500000|2022-10-25 15:25:00|10673.3|10671.3|10681.1|10679.1|10681.9|10679.9|10673.3|10671.3|3454
1666711800000|2022-10-25 15:30:00|10680.3|10678.3|10682.6|10680.6|10682.6|10680.6|10678.7|10676.7|2573
1666712100000|2022-10-25 15:35:00|10682.3|10680.3|10685|10683|10685.8|10683.8|10681.1|10679.1|20471
1666712400000|2022-10-25 15:40:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|3252
1666712700000|2022-10-25 15:45:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|2794
1666713000000|2022-10-25 15:50:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|1089
1666713300000|2022-10-25 15:55:00|10681.9|10679.9|10678|10676|10683.4|10681.4|10677.2|10675.2|3214
1666713600000|2022-10-25 16:00:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|5046
1666713900000|2022-10-25 16:05:00|10674.8|10672.8|10674|10672|10676.4|10674.4|10674|10672|4083
1666714200000|2022-10-25 16:10:00|10673.7|10671.7|10671.7|10669.7|10673.7|10671.7|10670.1|10668.1|6287
1666714500000|2022-10-25 16:15:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|3926
1666714800000|2022-10-25 16:20:00|10670.1|10668.1|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|3385
1666715100000|2022-10-25 16:25:00|10667.8|10665.8|10663.9|10661.9|10667.8|10665.8|10662.3|10660.3|8952
1666715400000|2022-10-25 16:30:00|10663.1|10661.1|10665.5|10663.5|10667|10665|10663.1|10661.1|4400
1666715700000|2022-10-25 16:35:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10664.7|10662.7|5006
1666716000000|2022-10-25 16:40:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|2477
1666716300000|2022-10-25 16:45:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|7131
1666716600000|2022-10-25 16:50:00|10664.7|10662.7|10663.1|10661.1|10666.2|10664.2|10663.1|10661.1|2865
1666716900000|2022-10-25 16:55:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|2252
1666717200000|2022-10-25 17:00:00|10667|10665|10660.8|10658.8|10669.4|10667.4|10660|10658|5281
1666717500000|2022-10-25 17:05:00|10661.5|10659.5|10667|10665|10667.8|10665.8|10660|10658|2682
1666717800000|2022-10-25 17:10:00|10666.2|10664.2|10663.1|10661.1|10667.8|10665.8|10662.3|10660.3|3290
1666718100000|2022-10-25 17:15:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|1759
1666718400000|2022-10-25 17:20:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2330
1666718700000|2022-10-25 17:25:00|10663.1|10661.1|10662.3|10660.3|10665.5|10663.5|10662.3|10660.3|1573
1666719000000|2022-10-25 17:30:00|10663.1|10661.1|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|2297
1666719300000|2022-10-25 17:35:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|4836
1666719600000|2022-10-25 17:40:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10662.3|10660.3|3291
1666719900000|2022-10-25 17:45:00|10664.3|10662.3|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|2307
1666720200000|2022-10-25 17:50:00|10664.7|10662.7|10665.5|10663.5|10667.8|10665.8|10663.9|10661.9|2973
1666720500000|2022-10-25 17:55:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|1692
1666720800000|2022-10-25 18:00:00|10667|10665|10669.4|10667.4|10669.4|10667.4|10667|10665|2598
1666721100000|2022-10-25 18:05:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10667.8|10665.8|2494
1666721400000|2022-10-25 18:10:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|2667
1666721700000|2022-10-25 18:15:00|10668.2|10666.2|10667.8|10665.8|10669|10667|10667|10665|2023
1666722000000|2022-10-25 18:20:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|1388
1666722300000|2022-10-25 18:25:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667|10665|3045
1666722600000|2022-10-25 18:30:00|10669|10667|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|1821
1666722900000|2022-10-25 18:35:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|1480
1666723200000|2022-10-25 18:40:00|10665.1|10663.1|10663.1|10661.1|10665.5|10663.5|10662.3|10660.3|1371
1666723500000|2022-10-25 18:45:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10659.2|10657.2|3062
1666723800000|2022-10-25 18:50:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|3131
1666724100000|2022-10-25 18:55:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|4322
1666724400000|2022-10-25 19:00:00|10658.4|10656.4|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|2421
1666724700000|2022-10-25 19:05:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|2088
1666725000000|2022-10-25 19:10:00|10656.1|10654.1|10660|10658|10660|10658|10656.1|10654.1|3195
1666725300000|2022-10-25 19:15:00|10660.8|10658.8|10662.3|10660.3|10663.9|10661.9|10660|10658|3790
1666725600000|2022-10-25 19:20:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|2237
1666725900000|2022-10-25 19:25:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1054
1666726200000|2022-10-25 19:30:00|10663.1|10661.1|10661.5|10659.5|10664.7|10662.7|10661.5|10659.5|2388
1666726500000|2022-10-25 19:35:00|10661.9|10659.9|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2273
1666726800000|2022-10-25 19:40:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10659.2|10657.2|1855
1666727100000|2022-10-25 19:45:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|1379
1666727400000|2022-10-25 19:50:00|10662.3|10660.3|10660.8|10658.8|10663.1|10661.1|10660.8|10658.8|1908
1666727700000|2022-10-25 19:55:00|10661.5|10659.5|10663.9|10661.9|10664.7|10662.7|10661.5|10659.5|4859
1666728000000|2022-10-25 20:00:00|10663.1|10661.1|10664.7|10662.7|10666.2|10664.2|10662.3|10660.3|3656
1666728300000|2022-10-25 20:05:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|2100
1666728600000|2022-10-25 20:10:00|10663.5|10661.5|10669.4|10667.4|10669.4|10667.4|10663.5|10661.5|2111
1666728900000|2022-10-25 20:15:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10667.8|10665.8|3309
1666729200000|2022-10-25 20:20:00|10669.4|10667.4|10667|10665|10670.5|10668.5|10666.2|10664.2|4299
1666729500000|2022-10-25 20:25:00|10666.2|10664.2|10666.6|10664.6|10667.8|10665.8|10666.2|10664.2|1432
1666729800000|2022-10-25 20:30:00|10666.2|10664.2|10660.8|10658.8|10666.2|10664.2|10657.6|10655.6|5674
1666730100000|2022-10-25 20:35:00|10660|10658|10660|10658|10660.8|10658.8|10658.4|10656.4|1528
1666730400000|2022-10-25 20:40:00|10660.8|10658.8|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|2196
1666730700000|2022-10-25 20:45:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1060
1666731000000|2022-10-25 20:50:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10657.6|10655.6|1956
1666731300000|2022-10-25 20:55:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1492
1666735200000|2022-10-25 22:00:00|10658|10656|10655.3|10653.3|10659.2|10657.2|10655.3|10653.3|186
1666735500000|2022-10-25 22:05:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|373
1666735800000|2022-10-25 22:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|101
1666736100000|2022-10-25 22:15:00|10657.3|10655.3|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|410
1666736400000|2022-10-25 22:20:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|226
1666736700000|2022-10-25 22:25:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|107
1666737000000|2022-10-25 22:30:00|||||||||41
1666737300000|2022-10-25 22:35:00|||||||||57
1666737600000|2022-10-25 22:40:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|809
1666737900000|2022-10-25 22:45:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|695
1666738200000|2022-10-25 22:50:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|735
1666738500000|2022-10-25 22:55:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|104
1666738800000|2022-10-25 23:00:00|||||||||32
1666739100000|2022-10-25 23:05:00|10658.4|10656.4|10661.5|10659.5|10661.5|10659.5|10658.4|10656.4|487
1666739400000|2022-10-25 23:10:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|783
1666739700000|2022-10-25 23:15:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|247
1666740000000|2022-10-25 23:20:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|211
1666740300000|2022-10-25 23:25:00|||||||||75
1666740600000|2022-10-25 23:30:00|10661.2|10659.2|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|898
1666740900000|2022-10-25 23:35:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|264
1666741200000|2022-10-25 23:40:00|10663.5|10661.5|10663.9|10661.9|10663.9|10661.9|10663.5|10661.5|190
1666741500000|2022-10-25 23:45:00|10663.5|10661.5|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|370
1666741800000|2022-10-25 23:50:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10659.2|10657.2|844
1666742100000|2022-10-25 23:55:00|10660|10658|10662.3|10660.3|10662.3|10660.3|10660|10658|284
1666742400000|2022-10-26 00:00:00|10663.1|10661.1|10664.7|10662.7|10666.2|10664.2|10662.3|10660.3|1078
1666742700000|2022-10-26 00:05:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|428
1666743000000|2022-10-26 00:10:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10662.3|10660.3|190
1666743300000|2022-10-26 00:15:00|10664.3|10662.3|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|233
1666743600000|2022-10-26 00:20:00|10663.1|10661.1|10658.8|10656.8|10663.1|10661.1|10658.4|10656.4|438
1666743900000|2022-10-26 00:25:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|324
1666744200000|2022-10-26 00:30:00|10656.1|10654.1|10653|10651|10658.4|10656.4|10653|10651|2048
1666744500000|2022-10-26 00:35:00|10653.3|10651.3|10653.7|10651.7|10654.5|10652.5|10651.4|10649.4|1020
1666744800000|2022-10-26 00:40:00|10654.1|10652.1|10654.5|10652.5|10654.5|10652.5|10653|10651|343
1666745100000|2022-10-26 00:45:00|10654.1|10652.1|10653|10651|10654.5|10652.5|10651.4|10649.4|535
1666745400000|2022-10-26 00:50:00|10652.6|10650.6|10655.3|10653.3|10656.1|10654.1|10652.6|10650.6|324
1666745700000|2022-10-26 00:55:00|10654.5|10652.5|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|206
1666746000000|2022-10-26 01:00:00|10653.7|10651.7|10651.8|10649.8|10654.5|10652.5|10651.4|10649.4|483
1666746300000|2022-10-26 01:05:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|691
1666746600000|2022-10-26 01:10:00|10653.3|10651.3|10655.3|10653.3|10656.9|10654.9|10653|10651|787
1666746900000|2022-10-26 01:15:00|10656.1|10654.1|10655.3|10653.3|10658.4|10656.4|10655.3|10653.3|952
1666747200000|2022-10-26 01:20:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10651.4|10649.4|678
1666747500000|2022-10-26 01:25:00|10653.3|10651.3|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|629
1666747800000|2022-10-26 01:30:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|308
1666748100000|2022-10-26 01:35:00|10653.7|10651.7|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|476
1666748400000|2022-10-26 01:40:00|10655.7|10653.7|10659.2|10657.2|10659.2|10657.2|10655.3|10653.3|291
1666748700000|2022-10-26 01:45:00|10660|10658|10656.9|10654.9|10660.8|10658.8|10656.9|10654.9|480
1666749000000|2022-10-26 01:50:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|364
1666749300000|2022-10-26 01:55:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|207
1666749600000|2022-10-26 02:00:00|10654.1|10652.1|10654.1|10652.1|10655.3|10653.3|10653.7|10651.7|218
1666749900000|2022-10-26 02:05:00|10653.7|10651.7|10654.1|10652.1|10654.5|10652.5|10653.7|10651.7|71
1666750200000|2022-10-26 02:10:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|197
1666750500000|2022-10-26 02:15:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|186
1666750800000|2022-10-26 02:20:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|123
1666751100000|2022-10-26 02:25:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|192
1666751400000|2022-10-26 02:30:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|158
1666751700000|2022-10-26 02:35:00|10658.4|10656.4|10658|10656|10658.4|10656.4|10657.6|10655.6|304
1666752000000|2022-10-26 02:40:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|185
1666752300000|2022-10-26 02:45:00|10657.6|10655.6|10657.6|10655.6|10658|10656|10657.6|10655.6|113
1666752600000|2022-10-26 02:50:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|156
1666752900000|2022-10-26 02:55:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|92
1666753200000|2022-10-26 03:00:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|168
1666753500000|2022-10-26 03:05:00|10656.5|10654.5|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|159
1666753800000|2022-10-26 03:10:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|115
1666754100000|2022-10-26 03:15:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|439
1666754400000|2022-10-26 03:20:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|72
1666754700000|2022-10-26 03:25:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|636
1666755000000|2022-10-26 03:30:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|117
1666755300000|2022-10-26 03:35:00|10657.3|10655.3|10656.9|10654.9|10657.3|10655.3|10656.1|10654.1|165
1666755600000|2022-10-26 03:40:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|108
1666755900000|2022-10-26 03:45:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|82
1666756200000|2022-10-26 03:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|138
1666756500000|2022-10-26 03:55:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.5|10654.5|139
1666756800000|2022-10-26 04:00:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|395
1666757100000|2022-10-26 04:05:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|127
1666757400000|2022-10-26 04:10:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|542
1666757700000|2022-10-26 04:15:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|45
1666758000000|2022-10-26 04:20:00|||||||||63
1666758300000|2022-10-26 04:25:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|25
1666758600000|2022-10-26 04:30:00|10658|10656|10659.2|10657.2|10659.2|10657.2|10658|10656|204
1666758900000|2022-10-26 04:35:00|10659.6|10657.6|10660|10658|10660|10658|10659.2|10657.2|148
1666759200000|2022-10-26 04:40:00|10659.6|10657.6|10658.4|10656.4|10659.6|10657.6|10657.6|10655.6|322
1666759500000|2022-10-26 04:45:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|234
1666759800000|2022-10-26 04:50:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|158
1666760100000|2022-10-26 04:55:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|63
1666760400000|2022-10-26 05:00:00|10658.8|10656.8|10660|10658|10660|10658|10658.4|10656.4|416
1666760700000|2022-10-26 05:05:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|301
1666761000000|2022-10-26 05:10:00|10660.4|10658.4|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|229
1666761300000|2022-10-26 05:15:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|234
1666761600000|2022-10-26 05:20:00|10661.2|10659.2|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|171
1666761900000|2022-10-26 05:25:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|484
1666762200000|2022-10-26 05:30:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|322
1666762500000|2022-10-26 05:35:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|163
1666762800000|2022-10-26 05:40:00|10661.9|10659.9|10663.1|10661.1|10663.1|10661.1|10661.9|10659.9|305
1666763100000|2022-10-26 05:45:00|10662.3|10660.3|10663.1|10661.1|10663.5|10661.5|10662.3|10660.3|265
1666763400000|2022-10-26 05:50:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|583
1666763700000|2022-10-26 05:55:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|316
1666764000000|2022-10-26 06:00:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10661.5|10659.5|1883
1666764300000|2022-10-26 06:05:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|781
1666764600000|2022-10-26 06:10:00|10666.2|10664.2|10670.1|10668.1|10673.3|10671.3|10664.3|10662.3|2821
1666764900000|2022-10-26 06:15:00|10669.4|10667.4|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|1335
1666765200000|2022-10-26 06:20:00|10671.7|10669.7|10669.4|10667.4|10672.5|10670.5|10668.6|10666.6|2142
1666765500000|2022-10-26 06:25:00|10670.1|10668.1|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|1078
1666765800000|2022-10-26 06:30:00|10670.5|10668.5|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|937
1666766100000|2022-10-26 06:35:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|657
1666766400000|2022-10-26 06:40:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|1069
1666766700000|2022-10-26 06:45:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|1190
1666767000000|2022-10-26 06:50:00|10670.9|10668.9|10675.6|10673.6|10675.6|10673.6|10670.9|10668.9|2078
1666767300000|2022-10-26 06:55:00|10674.8|10672.8|10677.2|10675.2|10680.3|10678.3|10674.8|10672.8|3815
1666767600000|2022-10-26 07:00:00|10678|10676|10679.5|10677.5|10681.9|10679.9|10676.4|10674.4|1648
1666767900000|2022-10-26 07:05:00|10680.3|10678.3|10681.9|10679.9|10684.2|10682.2|10680.3|10678.3|2886
1666768200000|2022-10-26 07:10:00|10681.5|10679.5|10673.3|10671.3|10681.9|10679.9|10672.5|10670.5|4720
1666768500000|2022-10-26 07:15:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10671.7|10669.7|2443
1666768800000|2022-10-26 07:20:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10673.3|10671.3|979
1666769100000|2022-10-26 07:25:00|10673.3|10671.3|10671.7|10669.7|10673.7|10671.7|10670.1|10668.1|4591
1666769400000|2022-10-26 07:30:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|3272
1666769700000|2022-10-26 07:35:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10667.8|10665.8|1873
1666770000000|2022-10-26 07:40:00|10668.6|10666.6|10674.8|10672.8|10675.6|10673.6|10668.6|10666.6|1523
1666770300000|2022-10-26 07:45:00|10674|10672|10675.6|10673.6|10677.2|10675.2|10674|10672|1509
1666770600000|2022-10-26 07:50:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|614
1666770900000|2022-10-26 07:55:00|10676|10674|10678|10676|10678|10676|10675.6|10673.6|1028
1666771200000|2022-10-26 08:00:00|10677.2|10675.2|10681.9|10679.9|10681.9|10679.9|10677.2|10675.2|2072
1666771500000|2022-10-26 08:05:00|10681.5|10679.5|10685.8|10683.8|10685.8|10683.8|10681.1|10679.1|5430
1666771800000|2022-10-26 08:10:00|10685.4|10683.4|10681.9|10679.9|10685.4|10683.4|10681.1|10679.1|2342
1666772100000|2022-10-26 08:15:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1340
1666772400000|2022-10-26 08:20:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|1557
1666772700000|2022-10-26 08:25:00|10683.4|10681.4|10685|10683|10686.5|10684.5|10682.6|10680.6|1138
1666773000000|2022-10-26 08:30:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|916
1666773300000|2022-10-26 08:35:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10681.9|10679.9|1061
1666773600000|2022-10-26 08:40:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|752
1666773900000|2022-10-26 08:45:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|611
1666774200000|2022-10-26 08:50:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|2289
1666774500000|2022-10-26 08:55:00|10681.5|10679.5|10678|10676|10681.5|10679.5|10678|10676|2193
1666774800000|2022-10-26 09:00:00|10677.6|10675.6|10678|10676|10678.7|10676.7|10677.2|10675.2|1673
1666775100000|2022-10-26 09:05:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1239
1666775400000|2022-10-26 09:10:00|10678|10676|10673.3|10671.3|10678|10676|10671.7|10669.7|3899
1666775700000|2022-10-26 09:15:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|754
1666776000000|2022-10-26 09:20:00|10675.2|10673.2|10673.3|10671.3|10675.6|10673.6|10671.7|10669.7|1005
1666776300000|2022-10-26 09:25:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|1127
1666776600000|2022-10-26 09:30:00|10672.1|10670.1|10671.7|10669.7|10672.9|10670.9|10670.1|10668.1|457
1666776900000|2022-10-26 09:35:00|10672.1|10670.1|10672.5|10670.5|10672.9|10670.9|10671.7|10669.7|316
1666777200000|2022-10-26 09:40:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|578
1666777500000|2022-10-26 09:45:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|582
1666777800000|2022-10-26 09:50:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|1524
1666778100000|2022-10-26 09:55:00|10670.5|10668.5|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|716
1666778400000|2022-10-26 10:00:00|10670.9|10668.9|10667|10665|10670.9|10668.9|10666.2|10664.2|1086
1666778700000|2022-10-26 10:05:00|10667.8|10665.8|10667|10665|10669.4|10667.4|10667|10665|1457
1666779000000|2022-10-26 10:10:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10663.9|10661.9|1553
1666779300000|2022-10-26 10:15:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|693
1666779600000|2022-10-26 10:20:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|505
1666779900000|2022-10-26 10:25:00|10666.6|10664.6|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|479
1666780200000|2022-10-26 10:30:00|10667|10665|10667.8|10665.8|10670.1|10668.1|10667|10665|522
1666780500000|2022-10-26 10:35:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|1820
1666780800000|2022-10-26 10:40:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|1054
1666781100000|2022-10-26 10:45:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|319
1666781400000|2022-10-26 10:50:00|10669|10667|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|542
1666781700000|2022-10-26 10:55:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1117
1666782000000|2022-10-26 11:00:00|10669|10667|10671.7|10669.7|10672.5|10670.5|10669|10667|813
1666782300000|2022-10-26 11:05:00|10670.9|10668.9|10671.7|10669.7|10674|10672|10670.9|10668.9|876
1666782600000|2022-10-26 11:10:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|181
1666782900000|2022-10-26 11:15:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|380
1666783200000|2022-10-26 11:20:00|10671.3|10669.3|10678|10676|10678.7|10676.7|10670.9|10668.9|2497
1666783500000|2022-10-26 11:25:00|10678.3|10676.3|10675.6|10673.6|10680.3|10678.3|10674|10672|1838
1666783800000|2022-10-26 11:30:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|1675
1666784100000|2022-10-26 11:35:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10674|10672|551
1666784400000|2022-10-26 11:40:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10674|10672|1212
1666784700000|2022-10-26 11:45:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|1406
1666785000000|2022-10-26 11:50:00|10672.9|10670.9|10669.4|10667.4|10673.3|10671.3|10669.4|10667.4|1735
1666785300000|2022-10-26 11:55:00|10669.8|10667.8|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|1776
1666785600000|2022-10-26 12:00:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|4015
1666785900000|2022-10-26 12:05:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10667.8|10665.8|2644
1666786200000|2022-10-26 12:10:00|10672.5|10670.5|10674|10672|10675.6|10673.6|10672.5|10670.5|1518
1666786500000|2022-10-26 12:15:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10671.7|10669.7|3656
1666786800000|2022-10-26 12:20:00|10671.7|10669.7|10666.2|10664.2|10671.7|10669.7|10663.9|10661.9|6179
1666787100000|2022-10-26 12:25:00|10665.5|10663.5|10666.2|10664.2|10667.8|10665.8|10663.9|10661.9|3159
1666787400000|2022-10-26 12:30:00|10667|10665|10668.6|10666.6|10669.4|10667.4|10663.1|10661.1|2916
1666787700000|2022-10-26 12:35:00|10667.8|10665.8|10661.5|10659.5|10670.1|10668.1|10661.5|10659.5|4469
1666788000000|2022-10-26 12:40:00|10662.3|10660.3|10660.8|10658.8|10663.1|10661.1|10659.2|10657.2|3448
1666788300000|2022-10-26 12:45:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10657.6|10655.6|2499
1666788600000|2022-10-26 12:50:00|10661.5|10659.5|10665.1|10663.1|10665.5|10663.5|10660.8|10658.8|2489
1666788900000|2022-10-26 12:55:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10661.5|10659.5|3157
1666789200000|2022-10-26 13:00:00|10663.1|10661.1|10666.2|10664.2|10666.2|10664.2|10661.5|10659.5|2343
1666789500000|2022-10-26 13:05:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10664.7|10662.7|3829
1666789800000|2022-10-26 13:10:00|10668.2|10666.2|10670.9|10668.9|10672.5|10670.5|10668.2|10666.2|2709
1666790100000|2022-10-26 13:15:00|10671.7|10669.7|10667|10665|10671.7|10669.7|10666.2|10664.2|2993
1666790400000|2022-10-26 13:20:00|10667.8|10665.8|10670.1|10668.1|10672.5|10670.5|10667.8|10665.8|5770
1666790700000|2022-10-26 13:25:00|10669.4|10667.4|10671.7|10669.7|10673.3|10671.3|10669.4|10667.4|1460
1666791000000|2022-10-26 13:30:00|10672.5|10670.5|10676.4|10674.4|10676.4|10674.4|10671.7|10669.7|3945
1666791300000|2022-10-26 13:35:00|10677.2|10675.2|10679.5|10677.5|10681.9|10679.9|10676.4|10674.4|5354
1666791600000|2022-10-26 13:40:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10675.6|10673.6|5206
1666791900000|2022-10-26 13:45:00|10681.1|10679.1|10682.6|10680.6|10685|10683|10680.3|10678.3|6950
1666792200000|2022-10-26 13:50:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|6971
1666792500000|2022-10-26 13:55:00|10681.1|10679.1|10679.5|10677.5|10684.2|10682.2|10678.7|10676.7|4406
1666792800000|2022-10-26 14:00:00|10685|10683|10695.9|10693.9|10699.8|10697.8|10685|10683|16250
1666793100000|2022-10-26 14:05:00|10696.7|10694.7|10687.3|10685.3|10696.7|10694.7|10685.8|10683.8|12448
1666793400000|2022-10-26 14:10:00|10686.5|10684.5|10687.3|10685.3|10691.2|10689.2|10685|10683|8710
1666793700000|2022-10-26 14:15:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10685|10683|5724
1666794000000|2022-10-26 14:20:00|10688.1|10686.1|10676.8|10674.8|10688.9|10686.9|10675.6|10673.6|6825
1666794300000|2022-10-26 14:25:00|10676.4|10674.4|10683.4|10681.4|10684.2|10682.2|10674.8|10672.8|8824
1666794600000|2022-10-26 14:30:00|10682.6|10680.6|10675.6|10673.6|10683.4|10681.4|10675.6|10673.6|3198
1666794900000|2022-10-26 14:35:00|10676.4|10674.4|10678|10676|10678.7|10676.7|10673.3|10671.3|4964
1666795200000|2022-10-26 14:40:00|10678.7|10676.7|10677.2|10675.2|10681.1|10679.1|10677.2|10675.2|3817
1666795500000|2022-10-26 14:45:00|10676.4|10674.4|10683.4|10681.4|10683.4|10681.4|10676.4|10674.4|4231
1666795800000|2022-10-26 14:50:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10681.9|10679.9|3425
1666796100000|2022-10-26 14:55:00|10684.6|10682.6|10679.5|10677.5|10685|10683|10678.7|10676.7|3887
1666796400000|2022-10-26 15:00:00|10678.7|10676.7|10688.1|10686.1|10688.9|10686.9|10678.7|10676.7|4776
1666796700000|2022-10-26 15:05:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10684.2|10682.2|3675
1666797000000|2022-10-26 15:10:00|10688.9|10686.9|10687.3|10685.3|10690.5|10688.5|10686.5|10684.5|2187
1666797300000|2022-10-26 15:15:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10685|10683|3735
1666797600000|2022-10-26 15:20:00|10688.5|10686.5|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|2808
1666797900000|2022-10-26 15:25:00|10688.9|10686.9|10692|10690|10692.8|10690.8|10688.1|10686.1|3291
1666798200000|2022-10-26 15:30:00|10691.2|10689.2|10693.6|10691.6|10694.4|10692.4|10690.5|10688.5|2234
1666798500000|2022-10-26 15:35:00|10692.8|10690.8|10688.9|10686.9|10693.6|10691.6|10688.9|10686.9|3537
1666798800000|2022-10-26 15:40:00|10688.1|10686.1|10691.2|10689.2|10692|10690|10688.1|10686.1|2310
1666799100000|2022-10-26 15:45:00|10690.5|10688.5|10686.5|10684.5|10691.2|10689.2|10685|10683|2421
1666799400000|2022-10-26 15:50:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685|10683|2880
1666799700000|2022-10-26 15:55:00|10686.5|10684.5|10689.7|10687.7|10690.5|10688.5|10686.5|10684.5|1750
1666800000000|2022-10-26 16:00:00|10690.1|10688.1|10687.3|10685.3|10691.2|10689.2|10687.3|10685.3|2967
1666800300000|2022-10-26 16:05:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|5521
1666800600000|2022-10-26 16:10:00|10685.8|10683.8|10690.5|10688.5|10692|10690|10685.8|10683.8|3295
1666800900000|2022-10-26 16:15:00|10691.2|10689.2|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|2583
1666801200000|2022-10-26 16:20:00|10694.4|10692.4|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|3608
1666801500000|2022-10-26 16:25:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1938
1666801800000|2022-10-26 16:30:00|10693.6|10691.6|10692.8|10690.8|10695.1|10693.1|10692|10690|2752
1666802100000|2022-10-26 16:35:00|10692|10690|10688.1|10686.1|10692|10690|10687.3|10685.3|2782
1666802400000|2022-10-26 16:40:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10685|10683|4214
1666802700000|2022-10-26 16:45:00|10687.3|10685.3|10685|10683|10688.9|10686.9|10684.2|10682.2|4400
1666803000000|2022-10-26 16:50:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10682.6|10680.6|5049
1666803300000|2022-10-26 16:55:00|10685|10683|10681.1|10679.1|10685.8|10683.8|10678.7|10676.7|8580
1666803600000|2022-10-26 17:00:00|10680.7|10678.7|10688.1|10686.1|10689.7|10687.7|10678.3|10676.3|9866
1666803900000|2022-10-26 17:05:00|10688.9|10686.9|10691.2|10689.2|10692|10690|10687.7|10685.7|8078
1666804200000|2022-10-26 17:10:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|2884
1666804500000|2022-10-26 17:15:00|10689.7|10687.7|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|2700
1666804800000|2022-10-26 17:20:00|10692|10690|10690.5|10688.5|10693.6|10691.6|10690.5|10688.5|2327
1666805100000|2022-10-26 17:25:00|10689.7|10687.7|10685|10683|10689.7|10687.7|10684.2|10682.2|5683
1666805400000|2022-10-26 17:30:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685|10683|3224
1666805700000|2022-10-26 17:35:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|1653
1666806000000|2022-10-26 17:40:00|10687.3|10685.3|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|5070
1666806300000|2022-10-26 17:45:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|1716
1666806600000|2022-10-26 17:50:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|1754
1666806900000|2022-10-26 17:55:00|10685|10683|10685|10683|10686.5|10684.5|10685|10683|1704
1666807200000|2022-10-26 18:00:00|10684.2|10682.2|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|1645
1666807500000|2022-10-26 18:05:00|10683.8|10681.8|10683.4|10681.4|10685|10683|10683.4|10681.4|1383
1666807800000|2022-10-26 18:10:00|10683.8|10681.8|10683.4|10681.4|10685|10683|10683.4|10681.4|2176
1666808100000|2022-10-26 18:15:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|1763
1666808400000|2022-10-26 18:20:00|10682.6|10680.6|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|2539
1666808700000|2022-10-26 18:25:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|683
1666809000000|2022-10-26 18:30:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.1|10679.1|1590
1666809300000|2022-10-26 18:35:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|870
1666809600000|2022-10-26 18:40:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|2056
1666809900000|2022-10-26 18:45:00|10683.4|10681.4|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|2330
1666810200000|2022-10-26 18:50:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|1422
1666810500000|2022-10-26 18:55:00|10685.4|10683.4|10688.1|10686.1|10688.9|10686.9|10684.2|10682.2|6254
1666810800000|2022-10-26 19:00:00|10687.3|10685.3|10681.9|10679.9|10687.3|10685.3|10681.9|10679.9|3127
1666811100000|2022-10-26 19:05:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|2175
1666811400000|2022-10-26 19:10:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|2888
1666811700000|2022-10-26 19:15:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|2470
1666812000000|2022-10-26 19:20:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|2484
1666812300000|2022-10-26 19:25:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1886
1666812600000|2022-10-26 19:30:00|10679.9|10677.9|10681.9|10679.9|10684.2|10682.2|10679.9|10677.9|3611
1666812900000|2022-10-26 19:35:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|2346
1666813200000|2022-10-26 19:40:00|10681.1|10679.1|10684.2|10682.2|10687.3|10685.3|10681.1|10679.1|5470
1666813500000|2022-10-26 19:45:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|4118
1666813800000|2022-10-26 19:50:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2825
1666814100000|2022-10-26 19:55:00|10683.4|10681.4|10685.8|10683.8|10686.5|10684.5|10683|10681|1540
1666814400000|2022-10-26 20:00:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|2864
1666814700000|2022-10-26 20:05:00|10686.2|10684.2|10687.3|10685.3|10687.3|10685.3|10685|10683|1363
1666815000000|2022-10-26 20:10:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|433
1666815300000|2022-10-26 20:15:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|928
1666815600000|2022-10-26 20:20:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1235
1666815900000|2022-10-26 20:25:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1027
1666816200000|2022-10-26 20:30:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1551
1666816500000|2022-10-26 20:35:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1368
1666816800000|2022-10-26 20:40:00|10686.5|10684.5|10688.9|10686.9|10689.7|10687.7|10686.5|10684.5|1574
1666817100000|2022-10-26 20:45:00|10689.3|10687.3|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|2943
1666817400000|2022-10-26 20:50:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|2918
1666817700000|2022-10-26 20:55:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|2315
1666821600000|2022-10-26 22:00:00|10689.7|10687.7|10687.3|10685.3|10689.7|10687.7|10685.4|10683.4|558
1666821900000|2022-10-26 22:05:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|319
1666822200000|2022-10-26 22:10:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|107
1666822500000|2022-10-26 22:15:00|||||||||175
1666822800000|2022-10-26 22:20:00|10688.5|10686.5|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|105
1666823100000|2022-10-26 22:25:00|10686.9|10684.9|10686.5|10684.5|10686.9|10684.9|10686.5|10684.5|43
1666823400000|2022-10-26 22:30:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|63
1666823700000|2022-10-26 22:35:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|31
1666824000000|2022-10-26 22:40:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|114
1666824300000|2022-10-26 22:45:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|131
1666824600000|2022-10-26 22:50:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|407
1666824900000|2022-10-26 22:55:00|10688.5|10686.5|10687.3|10685.3|10688.5|10686.5|10686.5|10684.5|316
1666825200000|2022-10-26 23:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|54
1666825500000|2022-10-26 23:05:00|10686.9|10684.9|10686.5|10684.5|10686.9|10684.9|10686.5|10684.5|28
1666825800000|2022-10-26 23:10:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|182
1666826100000|2022-10-26 23:15:00|||||||||11
1666826400000|2022-10-26 23:20:00|||||||||26
1666826700000|2022-10-26 23:25:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|27
1666827000000|2022-10-26 23:30:00|10686.5|10684.5|10686.9|10684.9|10687.3|10685.3|10685.8|10683.8|174
1666827300000|2022-10-26 23:35:00|10687.3|10685.3|10686.9|10684.9|10687.3|10685.3|10686.5|10684.5|63
1666827600000|2022-10-26 23:40:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|39
1666827900000|2022-10-26 23:45:00|10686.9|10684.9|10688.1|10686.1|10688.1|10686.1|10686.9|10684.9|170
1666828200000|2022-10-26 23:50:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|143
1666828500000|2022-10-26 23:55:00|||||||||17
1666828800000|2022-10-27 00:00:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|330
1666829100000|2022-10-27 00:05:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|82
1666829400000|2022-10-27 00:10:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|195
1666829700000|2022-10-27 00:15:00|10690.1|10688.1|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|161
1666830000000|2022-10-27 00:20:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10691.2|10689.2|203
1666830300000|2022-10-27 00:25:00|10691.6|10689.6|10690.5|10688.5|10692|10690|10690.5|10688.5|398
1666830600000|2022-10-27 00:30:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|287
1666830900000|2022-10-27 00:35:00|10689.7|10687.7|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|169
1666831200000|2022-10-27 00:40:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|380
1666831500000|2022-10-27 00:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|115
1666831800000|2022-10-27 00:50:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|290
1666832100000|2022-10-27 00:55:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|116
1666832400000|2022-10-27 01:00:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|177
1666832700000|2022-10-27 01:05:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10688.9|10686.9|345
1666833000000|2022-10-27 01:10:00|10690.5|10688.5|10690.8|10688.8|10691.2|10689.2|10688.9|10686.9|327
1666833300000|2022-10-27 01:15:00|10691.2|10689.2|10693.2|10691.2|10693.6|10691.6|10689.7|10687.7|546
1666833600000|2022-10-27 01:20:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.6|10689.6|328
1666833900000|2022-10-27 01:25:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|127
1666834200000|2022-10-27 01:30:00|10692.4|10690.4|10692.8|10690.8|10693.6|10691.6|10692|10690|207
1666834500000|2022-10-27 01:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|225
1666834800000|2022-10-27 01:40:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|323
1666835100000|2022-10-27 01:45:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|506
1666835400000|2022-10-27 01:50:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|189
1666835700000|2022-10-27 01:55:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|152
1666836000000|2022-10-27 02:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|418
1666836300000|2022-10-27 02:05:00|10687.7|10685.7|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|280
1666836600000|2022-10-27 02:10:00|10686.9|10684.9|10685|10683|10686.9|10684.9|10684.2|10682.2|610
1666836900000|2022-10-27 02:15:00|10684.2|10682.2|10685.4|10683.4|10685.8|10683.8|10684.2|10682.2|448
1666837200000|2022-10-27 02:20:00|10685|10683|10684.2|10682.2|10685.4|10683.4|10682.6|10680.6|450
1666837500000|2022-10-27 02:25:00|10683.8|10681.8|10683.4|10681.4|10683.8|10681.8|10683.4|10681.4|299
1666837800000|2022-10-27 02:30:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|266
1666838100000|2022-10-27 02:35:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|538
1666838400000|2022-10-27 02:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|102
1666838700000|2022-10-27 02:45:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|424
1666839000000|2022-10-27 02:50:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|138
1666839300000|2022-10-27 02:55:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|200
1666839600000|2022-10-27 03:00:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|89
1666839900000|2022-10-27 03:05:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|152
1666840200000|2022-10-27 03:10:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|144
1666840500000|2022-10-27 03:15:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|123
1666840800000|2022-10-27 03:20:00|10685.4|10683.4|10685.8|10683.8|10686.5|10684.5|10685.4|10683.4|86
1666841100000|2022-10-27 03:25:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|54
1666841400000|2022-10-27 03:30:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|206
1666841700000|2022-10-27 03:35:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|89
1666842000000|2022-10-27 03:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|25
1666842300000|2022-10-27 03:45:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|195
1666842600000|2022-10-27 03:50:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|272
1666842900000|2022-10-27 03:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|171
1666843200000|2022-10-27 04:00:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|188
1666843500000|2022-10-27 04:05:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|187
1666843800000|2022-10-27 04:10:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|221
1666844100000|2022-10-27 04:15:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|226
1666844400000|2022-10-27 04:20:00|||||||||1
1666844700000|2022-10-27 04:25:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1080
1666845000000|2022-10-27 04:30:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|409
1666845300000|2022-10-27 04:35:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|271
1666845600000|2022-10-27 04:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|122
1666845900000|2022-10-27 04:45:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|244
1666846200000|2022-10-27 04:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|146
1666846500000|2022-10-27 04:55:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|338
1666846800000|2022-10-27 05:00:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|328
1666847100000|2022-10-27 05:05:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|100
1666847400000|2022-10-27 05:10:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|70
1666847700000|2022-10-27 05:15:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|72
1666848000000|2022-10-27 05:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|321
1666848300000|2022-10-27 05:25:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|231
1666848600000|2022-10-27 05:30:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|408
1666848900000|2022-10-27 05:35:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|81
1666849200000|2022-10-27 05:40:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|130
1666849500000|2022-10-27 05:45:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|129
1666849800000|2022-10-27 05:50:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|64
1666850100000|2022-10-27 05:55:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|484
1666850400000|2022-10-27 06:00:00|10688.5|10686.5|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|1235
1666850700000|2022-10-27 06:05:00|10686.2|10684.2|10685.8|10683.8|10687.3|10685.3|10685|10683|541
1666851000000|2022-10-27 06:10:00|10686.2|10684.2|10685.4|10683.4|10686.5|10684.5|10684.2|10682.2|767
1666851300000|2022-10-27 06:15:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|441
1666851600000|2022-10-27 06:20:00|10684.6|10682.6|10682.6|10680.6|10685|10683|10682.6|10680.6|791
1666851900000|2022-10-27 06:25:00|10683|10681|10680.3|10678.3|10685|10683|10680.3|10678.3|920
1666852200000|2022-10-27 06:30:00|10681.1|10679.1|10677.2|10675.2|10681.1|10679.1|10676|10674|1307
1666852500000|2022-10-27 06:35:00|10677.6|10675.6|10676.4|10674.4|10678.7|10676.7|10675.6|10673.6|879
1666852800000|2022-10-27 06:40:00|10675.6|10673.6|10673.3|10671.3|10676.4|10674.4|10672.5|10670.5|1264
1666853100000|2022-10-27 06:45:00|10674.8|10672.8|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|1347
1666853400000|2022-10-27 06:50:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|698
1666853700000|2022-10-27 06:55:00|10678.7|10676.7|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|742
1666854000000|2022-10-27 07:00:00|10677.2|10675.2|10674|10672|10678|10676|10672.5|10670.5|2114
1666854300000|2022-10-27 07:05:00|10673.7|10671.7|10676.4|10674.4|10677.2|10675.2|10672.5|10670.5|699
1666854600000|2022-10-27 07:10:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|603
1666854900000|2022-10-27 07:15:00|10676|10674|10674|10672|10678|10676|10673.3|10671.3|1141
1666855200000|2022-10-27 07:20:00|10673.3|10671.3|10670.1|10668.1|10674|10672|10670.1|10668.1|2935
1666855500000|2022-10-27 07:25:00|10670.9|10668.9|10665.5|10663.5|10671.7|10669.7|10663.9|10661.9|5270
1666855800000|2022-10-27 07:30:00|10666.2|10664.2|10667|10665|10668.6|10666.6|10663.9|10661.9|2022
1666856100000|2022-10-27 07:35:00|10667.8|10665.8|10664.7|10662.7|10668.6|10666.6|10663.9|10661.9|4390
1666856400000|2022-10-27 07:40:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10664.7|10662.7|1009
1666856700000|2022-10-27 07:45:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|1006
1666857000000|2022-10-27 07:50:00|10668.2|10666.2|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|1294
1666857300000|2022-10-27 07:55:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|1456
1666857600000|2022-10-27 08:00:00|10670.1|10668.1|10672.5|10670.5|10673.3|10671.3|10669.4|10667.4|1110
1666857900000|2022-10-27 08:05:00|10671.7|10669.7|10668.6|10666.6|10672.5|10670.5|10667.8|10665.8|2120
1666858200000|2022-10-27 08:10:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|693
1666858500000|2022-10-27 08:15:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|855
1666858800000|2022-10-27 08:20:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|342
1666859100000|2022-10-27 08:25:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|278
1666859400000|2022-10-27 08:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.5|10668.5|620
1666859700000|2022-10-27 08:35:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|422
1666860000000|2022-10-27 08:40:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667|10665|468
1666860300000|2022-10-27 08:45:00|10668.2|10666.2|10667|10665|10668.6|10666.6|10666.2|10664.2|951
1666860600000|2022-10-27 08:50:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|738
1666860900000|2022-10-27 08:55:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|806
1666861200000|2022-10-27 09:00:00|10664.7|10662.7|10663.9|10661.9|10667|10665|10663.9|10661.9|1633
1666861500000|2022-10-27 09:05:00|10663.5|10661.5|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|3898
1666861800000|2022-10-27 09:10:00|10664.7|10662.7|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|834
1666862100000|2022-10-27 09:15:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|370
1666862400000|2022-10-27 09:20:00|10663.9|10661.9|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|257
1666862700000|2022-10-27 09:25:00|10663.5|10661.5|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|788
1666863000000|2022-10-27 09:30:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|863
1666863300000|2022-10-27 09:35:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|461
1666863600000|2022-10-27 09:40:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|335
1666863900000|2022-10-27 09:45:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|671
1666864200000|2022-10-27 09:50:00|10667.4|10665.4|10667|10665|10668.2|10666.2|10666.2|10664.2|524
1666864500000|2022-10-27 09:55:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|393
1666864800000|2022-10-27 10:00:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|386
1666865100000|2022-10-27 10:05:00|10666.6|10664.6|10665.5|10663.5|10667|10665|10665.5|10663.5|1102
1666865400000|2022-10-27 10:10:00|10664.7|10662.7|10667|10665|10667|10665|10664.7|10662.7|479
1666865700000|2022-10-27 10:15:00|10666.2|10664.2|10667|10665|10667|10665|10665.8|10663.8|298
1666866000000|2022-10-27 10:20:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|490
1666866300000|2022-10-27 10:25:00|10667|10665|10663.9|10661.9|10667|10665|10663.1|10661.1|689
1666866600000|2022-10-27 10:30:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|575
1666866900000|2022-10-27 10:35:00|10664.3|10662.3|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|450
1666867200000|2022-10-27 10:40:00|10664.7|10662.7|10660|10658|10664.7|10662.7|10659.2|10657.2|2188
1666867500000|2022-10-27 10:45:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|604
1666867800000|2022-10-27 10:50:00|10660|10658|10660|10658|10660.8|10658.8|10657.6|10655.6|1337
1666868100000|2022-10-27 10:55:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|273
1666868400000|2022-10-27 11:00:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10660|10658|765
1666868700000|2022-10-27 11:05:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10658.4|10656.4|546
1666869000000|2022-10-27 11:10:00|10660.8|10658.8|10663.1|10661.1|10663.1|10661.1|10660|10658|799
1666869300000|2022-10-27 11:15:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|881
1666869600000|2022-10-27 11:20:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|922
1666869900000|2022-10-27 11:25:00|10665.1|10663.1|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|1114
1666870200000|2022-10-27 11:30:00|10663.1|10661.1|10665.5|10663.5|10666.2|10664.2|10662.3|10660.3|970
1666870500000|2022-10-27 11:35:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|1070
1666870800000|2022-10-27 11:40:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|1140
1666871100000|2022-10-27 11:45:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|936
1666871400000|2022-10-27 11:50:00|10665.1|10663.1|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|1854
1666871700000|2022-10-27 11:55:00|10664.3|10662.3|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|2109
1666872000000|2022-10-27 12:00:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|2445
1666872300000|2022-10-27 12:05:00|10662.3|10660.3|10666.2|10664.2|10666.2|10664.2|10660.8|10658.8|2731
1666872600000|2022-10-27 12:10:00|10667|10665|10666.2|10664.2|10668.6|10666.6|10663.1|10661.1|5461
1666872900000|2022-10-27 12:15:00|10665.8|10663.8|10668.6|10666.6|10673.3|10671.3|10660.4|10658.4|7885
1666873200000|2022-10-27 12:20:00|10667.8|10665.8|10674|10672|10678|10676|10663.9|10661.9|7942
1666873500000|2022-10-27 12:25:00|10673.3|10671.3|10669.4|10667.4|10674.8|10672.8|10668.6|10666.6|7816
1666873800000|2022-10-27 12:30:00|10669.8|10667.8|10683.4|10681.4|10692.8|10690.8|10669.4|10667.4|12951
1666874100000|2022-10-27 12:35:00|10682.6|10680.6|10676.4|10674.4|10686.5|10684.5|10675.6|10673.6|5943
1666874400000|2022-10-27 12:40:00|10677.2|10675.2|10681.9|10679.9|10683.4|10681.4|10675.6|10673.6|4066
1666874700000|2022-10-27 12:45:00|10682.6|10680.6|10673.3|10671.3|10684.2|10682.2|10668.6|10666.6|7367
1666875000000|2022-10-27 12:50:00|10673.7|10671.7|10678.7|10676.7|10681.9|10679.9|10672.5|10670.5|5415
1666875300000|2022-10-27 12:55:00|10678|10676|10689.7|10687.7|10690.5|10688.5|10678|10676|5551
1666875600000|2022-10-27 13:00:00|10689.3|10687.3|10690.1|10688.1|10690.5|10688.5|10682.6|10680.6|4654
1666875900000|2022-10-27 13:05:00|10689.7|10687.7|10699.8|10697.8|10700.6|10698.6|10689.7|10687.7|7391
1666876200000|2022-10-27 13:10:00|10700.6|10698.6|10710|10708|10710.8|10708.8|10699.8|10697.8|7004
1666876500000|2022-10-27 13:15:00|10709.2|10707.2|10720.1|10718.1|10723.3|10721.3|10708.4|10706.4|8484
1666876800000|2022-10-27 13:20:00|10719.8|10717.8|10710.8|10708.8|10721.7|10719.7|10710|10708|7418
1666877100000|2022-10-27 13:25:00|10711.2|10709.2|10710.8|10708.8|10713.1|10711.1|10709.2|10707.2|3668
1666877400000|2022-10-27 13:30:00|10711.5|10709.5|10703.7|10701.7|10715.5|10713.5|10703|10701|9309
1666877700000|2022-10-27 13:35:00|10704.5|10702.5|10706.9|10704.9|10709.2|10707.2|10703.7|10701.7|6118
1666878000000|2022-10-27 13:40:00|10706.1|10704.1|10700.6|10698.6|10707.6|10705.6|10699.8|10697.8|5595
1666878300000|2022-10-27 13:45:00|10699.8|10697.8|10695.9|10693.9|10702.2|10700.2|10694.4|10692.4|5251
1666878600000|2022-10-27 13:50:00|10695.1|10693.1|10702.2|10700.2|10703|10701|10693.6|10691.6|5361
1666878900000|2022-10-27 13:55:00|10703|10701|10706.1|10704.1|10706.9|10704.9|10702.2|10700.2|5568
1666879200000|2022-10-27 14:00:00|10705.3|10703.3|10710|10708|10710|10708|10704.5|10702.5|4259
1666879500000|2022-10-27 14:05:00|10708.4|10706.4|10717|10715|10717|10715|10708.4|10706.4|6038
1666879800000|2022-10-27 14:10:00|10716.2|10714.2|10717|10715|10718.6|10716.6|10713.1|10711.1|4435
1666880100000|2022-10-27 14:15:00|10717.8|10715.8|10728|10726|10728|10726|10716.2|10714.2|8501
1666880400000|2022-10-27 14:20:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10724.8|10722.8|7147
1666880700000|2022-10-27 14:25:00|10727.2|10725.2|10731.1|10729.1|10731.9|10729.9|10727.2|10725.2|4777
1666881000000|2022-10-27 14:30:00|10730.3|10728.3|10728.7|10726.7|10736.5|10734.5|10728|10726|10320
1666881300000|2022-10-27 14:35:00|10728|10726|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|21776
1666881600000|2022-10-27 14:40:00|10726.8|10724.8|10723.3|10721.3|10727.2|10725.2|10723.3|10721.3|7892
1666881900000|2022-10-27 14:45:00|10722.5|10720.5|10724.8|10722.8|10726.4|10724.4|10720.1|10718.1|3893
1666882200000|2022-10-27 14:50:00|10724|10722|10729.5|10727.5|10730.3|10728.3|10723.3|10721.3|4272
1666882500000|2022-10-27 14:55:00|10728.7|10726.7|10732.6|10730.6|10733.4|10731.4|10728|10726|4451
1666882800000|2022-10-27 15:00:00|10731.9|10729.9|10734.2|10732.2|10735|10733|10731.9|10729.9|3950
1666883100000|2022-10-27 15:05:00|10733.4|10731.4|10728.7|10726.7|10735.8|10733.8|10728.7|10726.7|4414
1666883400000|2022-10-27 15:10:00|10729.5|10727.5|10735|10733|10735.8|10733.8|10728.7|10726.7|4662
1666883700000|2022-10-27 15:15:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10732.6|10730.6|3616
1666884000000|2022-10-27 15:20:00|10736.5|10734.5|10740.5|10738.5|10741.2|10739.2|10735|10733|6288
1666884300000|2022-10-27 15:25:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10735.8|10733.8|5599
1666884600000|2022-10-27 15:30:00|10741.2|10739.2|10743.6|10741.6|10745.9|10743.9|10738.9|10736.9|6860
1666884900000|2022-10-27 15:35:00|10742.8|10740.8|10735.8|10733.8|10742.8|10740.8|10733.4|10731.4|6094
1666885200000|2022-10-27 15:40:00|10736.5|10734.5|10734.2|10732.2|10738.1|10736.1|10733.4|10731.4|5791
1666885500000|2022-10-27 15:45:00|10733.4|10731.4|10737.3|10735.3|10738.9|10736.9|10732.6|10730.6|2853
1666885800000|2022-10-27 15:50:00|10738.1|10736.1|10735.8|10733.8|10738.9|10736.9|10732.6|10730.6|6654
1666886100000|2022-10-27 15:55:00|10736.5|10734.5|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|2993
1666886400000|2022-10-27 16:00:00|10736.5|10734.5|10738.1|10736.1|10740.5|10738.5|10735.8|10733.8|3094
1666886700000|2022-10-27 16:05:00|10737.3|10735.3|10739.7|10737.7|10741.2|10739.2|10736.5|10734.5|5071
1666887000000|2022-10-27 16:10:00|10738.9|10736.9|10736.5|10734.5|10739.7|10737.7|10736.5|10734.5|2539
1666887300000|2022-10-27 16:15:00|10736.9|10734.9|10732.6|10730.6|10737.3|10735.3|10732.6|10730.6|2207
1666887600000|2022-10-27 16:20:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|1704
1666887900000|2022-10-27 16:25:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|3849
1666888200000|2022-10-27 16:30:00|10730.3|10728.3|10727.2|10725.2|10730.3|10728.3|10727.2|10725.2|3235
1666888500000|2022-10-27 16:35:00|10728|10726|10726.4|10724.4|10728|10726|10725.6|10723.6|3669
1666888800000|2022-10-27 16:40:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10724|10722|3139
1666889100000|2022-10-27 16:45:00|10724.8|10722.8|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|3834
1666889400000|2022-10-27 16:50:00|10726.4|10724.4|10728|10726|10730.3|10728.3|10726.4|10724.4|3986
1666889700000|2022-10-27 16:55:00|10728.7|10726.7|10726.8|10724.8|10728.7|10726.7|10725.6|10723.6|3329
1666890000000|2022-10-27 17:00:00|10728.3|10726.3|10729.5|10727.5|10730.3|10728.3|10722.1|10720.1|6810
1666890300000|2022-10-27 17:05:00|10730.3|10728.3|10735|10733|10735|10733|10728.7|10726.7|4110
1666890600000|2022-10-27 17:10:00|10734.2|10732.2|10735|10733|10736.5|10734.5|10732.6|10730.6|3644
1666890900000|2022-10-27 17:15:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10730.3|10728.3|5531
1666891200000|2022-10-27 17:20:00|10736.9|10734.9|10733.4|10731.4|10737.3|10735.3|10733.4|10731.4|1990
1666891500000|2022-10-27 17:25:00|10733.8|10731.8|10731.1|10729.1|10734.2|10732.2|10731.1|10729.1|1183
1666891800000|2022-10-27 17:30:00|10731.9|10729.9|10729.5|10727.5|10734.6|10732.6|10729.5|10727.5|3995
1666892100000|2022-10-27 17:35:00|10730.3|10728.3|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|1529
1666892400000|2022-10-27 17:40:00|10729.9|10727.9|10731.9|10729.9|10732.6|10730.6|10729.5|10727.5|1608
1666892700000|2022-10-27 17:45:00|10731.5|10729.5|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|3035
1666893000000|2022-10-27 17:50:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10727.2|10725.2|1645
1666893300000|2022-10-27 17:55:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10728|10726|2331
1666893600000|2022-10-27 18:00:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728|10726|799
1666893900000|2022-10-27 18:05:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|948
1666894200000|2022-10-27 18:10:00|10731.9|10729.9|10729.1|10727.1|10731.9|10729.9|10726.4|10724.4|3065
1666894500000|2022-10-27 18:15:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|1348
1666894800000|2022-10-27 18:20:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10728|10726|2763
1666895100000|2022-10-27 18:25:00|10728.3|10726.3|10727.2|10725.2|10728.3|10726.3|10726.4|10724.4|1449
1666895400000|2022-10-27 18:30:00|10726.8|10724.8|10728|10726|10729.5|10727.5|10726.4|10724.4|2926
1666895700000|2022-10-27 18:35:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|2244
1666896000000|2022-10-27 18:40:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|2083
1666896300000|2022-10-27 18:45:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|3172
1666896600000|2022-10-27 18:50:00|10731.9|10729.9|10734.2|10732.2|10735|10733|10731.1|10729.1|4288
1666896900000|2022-10-27 18:55:00|10733.4|10731.4|10735|10733|10736.5|10734.5|10733.4|10731.4|4459
1666897200000|2022-10-27 19:00:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10731.9|10729.9|3677
1666897500000|2022-10-27 19:05:00|10733.4|10731.4|10729.5|10727.5|10733.4|10731.4|10728.7|10726.7|2987
1666897800000|2022-10-27 19:10:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|1758
1666898100000|2022-10-27 19:15:00|10730.3|10728.3|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|2473
1666898400000|2022-10-27 19:20:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|869
1666898700000|2022-10-27 19:25:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|3586
1666899000000|2022-10-27 19:30:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|1276
1666899300000|2022-10-27 19:35:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10727.2|10725.2|1646
1666899600000|2022-10-27 19:40:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|1786
1666899900000|2022-10-27 19:45:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1002
1666900200000|2022-10-27 19:50:00|10731.1|10729.1|10734.2|10732.2|10735.8|10733.8|10730.3|10728.3|3236
1666900500000|2022-10-27 19:55:00|10735|10733|10737.3|10735.3|10737.3|10735.3|10735|10733|3158
1666900800000|2022-10-27 20:00:00|10738.1|10736.1|10745.9|10743.9|10745.9|10743.9|10737.3|10735.3|6556
1666901100000|2022-10-27 20:05:00|10746.7|10744.7|10753|10751|10753|10751|10746.7|10744.7|6197
1666901400000|2022-10-27 20:10:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10750.6|10748.6|5901
1666901700000|2022-10-27 20:15:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10749.8|10747.8|2769
1666902000000|2022-10-27 20:20:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10749.8|10747.8|3484
1666902300000|2022-10-27 20:25:00|10753|10751|10754.5|10752.5|10754.9|10752.9|10752.2|10750.2|3017
1666902600000|2022-10-27 20:30:00|10754.1|10752.1|10753|10751|10755.3|10753.3|10753|10751|3637
1666902900000|2022-10-27 20:35:00|10753.7|10751.7|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|2088
1666903200000|2022-10-27 20:40:00|10751|10749|10746.7|10744.7|10751.4|10749.4|10746.7|10744.7|1693
1666903500000|2022-10-27 20:45:00|10745.9|10743.9|10747.5|10745.5|10749|10747|10745.9|10743.9|2296
1666903800000|2022-10-27 20:50:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|2612
1666904100000|2022-10-27 20:55:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|1274
1666908000000|2022-10-27 22:00:00|10753.7|10751.7|10755.3|10753.3|10756.9|10754.9|10751.4|10749.4|1158
1666908300000|2022-10-27 22:05:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|564
1666908600000|2022-10-27 22:10:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|86
1666908900000|2022-10-27 22:15:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|200
1666909200000|2022-10-27 22:20:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10753.7|10751.7|513
1666909500000|2022-10-27 22:25:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10751.4|10749.4|813
1666909800000|2022-10-27 22:30:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|347
1666910100000|2022-10-27 22:35:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|910
1666910400000|2022-10-27 22:40:00|10751.8|10749.8|10748.3|10746.3|10752.2|10750.2|10748.3|10746.3|717
1666910700000|2022-10-27 22:45:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|589
1666911000000|2022-10-27 22:50:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749|10747|199
1666911300000|2022-10-27 22:55:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|136
1666911600000|2022-10-27 23:00:00|10751|10749|10749|10747|10751.4|10749.4|10748.3|10746.3|353
1666911900000|2022-10-27 23:05:00|10748.7|10746.7|10749|10747|10749|10747|10748.3|10746.3|102
1666912200000|2022-10-27 23:10:00|10749.4|10747.4|10749|10747|10749.8|10747.8|10749|10747|220
1666912500000|2022-10-27 23:15:00|10749.8|10747.8|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|304
1666912800000|2022-10-27 23:20:00|10751|10749|10750.6|10748.6|10751|10749|10750.6|10748.6|45
1666913100000|2022-10-27 23:25:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|52
1666913400000|2022-10-27 23:30:00|10751|10749|10751.8|10749.8|10751.8|10749.8|10749.8|10747.8|295
1666913700000|2022-10-27 23:35:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|215
1666914000000|2022-10-27 23:40:00|10750.2|10748.2|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|259
1666914300000|2022-10-27 23:45:00|||||||||127
1666914600000|2022-10-27 23:50:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|242
1666914900000|2022-10-27 23:55:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|360
1666915200000|2022-10-28 00:00:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10743.6|10741.6|379
1666915500000|2022-10-28 00:05:00|10745.5|10743.5|10743.6|10741.6|10745.9|10743.9|10743.6|10741.6|395
1666915800000|2022-10-28 00:10:00|10744|10742|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|226
1666916100000|2022-10-28 00:15:00|10744.8|10742.8|10742|10740|10745.1|10743.1|10741.2|10739.2|746
1666916400000|2022-10-28 00:20:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|85
1666916700000|2022-10-28 00:25:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|214
1666917000000|2022-10-28 00:30:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|239
1666917300000|2022-10-28 00:35:00|10742|10740|10744.4|10742.4|10744.4|10742.4|10742|10740|751
1666917600000|2022-10-28 00:40:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|216
1666917900000|2022-10-28 00:45:00|10744.4|10742.4|10744.4|10742.4|10745.5|10743.5|10743.6|10741.6|565
1666918200000|2022-10-28 00:50:00|10744|10742|10744.4|10742.4|10745.1|10743.1|10744|10742|49
1666918500000|2022-10-28 00:55:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|169
1666918800000|2022-10-28 01:00:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|500
1666919100000|2022-10-28 01:05:00|10746.7|10744.7|10747.1|10745.1|10747.1|10745.1|10745.9|10743.9|247
1666919400000|2022-10-28 01:10:00|10746.7|10744.7|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|342
1666919700000|2022-10-28 01:15:00|10747.1|10745.1|10748.3|10746.3|10748.3|10746.3|10747.1|10745.1|236
1666920000000|2022-10-28 01:20:00|10749|10747|10751.4|10749.4|10752.2|10750.2|10748.3|10746.3|377
1666920300000|2022-10-28 01:25:00|10751.8|10749.8|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|518
1666920600000|2022-10-28 01:30:00|10753|10751|10751.8|10749.8|10753.7|10751.7|10751.4|10749.4|520
1666920900000|2022-10-28 01:35:00|10751.4|10749.4|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|619
1666921200000|2022-10-28 01:40:00|10750.2|10748.2|10750.6|10748.6|10750.6|10748.6|10749|10747|356
1666921500000|2022-10-28 01:45:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10750.6|10748.6|153
1666921800000|2022-10-28 01:50:00|10752.6|10750.6|10752.2|10750.2|10752.6|10750.6|10752.2|10750.2|35
1666922100000|2022-10-28 01:55:00|10751.8|10749.8|10754.5|10752.5|10756.1|10754.1|10750.6|10748.6|633
1666922400000|2022-10-28 02:00:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|147
1666922700000|2022-10-28 02:05:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|407
1666923000000|2022-10-28 02:10:00|10752.6|10750.6|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|324
1666923300000|2022-10-28 02:15:00|10753|10751|10753|10751|10753|10751|10753|10751|137
1666923600000|2022-10-28 02:20:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|110
1666923900000|2022-10-28 02:25:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10751.8|10749.8|266
1666924200000|2022-10-28 02:30:00|10753.3|10751.3|10753.7|10751.7|10754.5|10752.5|10753|10751|171
1666924500000|2022-10-28 02:35:00|10753.3|10751.3|10753.3|10751.3|10753.7|10751.7|10753|10751|282
1666924800000|2022-10-28 02:40:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|95
1666925100000|2022-10-28 02:45:00|10751.8|10749.8|10746.7|10744.7|10752.2|10750.2|10745.9|10743.9|671
1666925400000|2022-10-28 02:50:00|10747.5|10745.5|10746.3|10744.3|10749|10747|10744.4|10742.4|792
1666925700000|2022-10-28 02:55:00|10745.9|10743.9|10748.3|10746.3|10749.8|10747.8|10745.9|10743.9|858
1666926000000|2022-10-28 03:00:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10746.7|10744.7|535
1666926300000|2022-10-28 03:05:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|214
1666926600000|2022-10-28 03:10:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|331
1666926900000|2022-10-28 03:15:00|10745.5|10743.5|10742|10740|10745.9|10743.9|10742|10740|1100
1666927200000|2022-10-28 03:20:00|10742.4|10740.4|10742.8|10740.8|10742.8|10740.8|10742|10740|512
1666927500000|2022-10-28 03:25:00|10743.2|10741.2|10741.2|10739.2|10743.6|10741.6|10741.2|10739.2|380
1666927800000|2022-10-28 03:30:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|460
1666928100000|2022-10-28 03:35:00|10740.8|10738.8|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|318
1666928400000|2022-10-28 03:40:00|10740.1|10738.1|10737.3|10735.3|10740.1|10738.1|10737.3|10735.3|559
1666928700000|2022-10-28 03:45:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|720
1666929000000|2022-10-28 03:50:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|627
1666929300000|2022-10-28 03:55:00|10736.5|10734.5|10739.7|10737.7|10740.5|10738.5|10736.5|10734.5|588
1666929600000|2022-10-28 04:00:00|10739.3|10737.3|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|410
1666929900000|2022-10-28 04:05:00|10740.5|10738.5|10738.1|10736.1|10740.5|10738.5|10738.1|10736.1|323
1666930200000|2022-10-28 04:10:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|218
1666930500000|2022-10-28 04:15:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|306
1666930800000|2022-10-28 04:20:00|10736.5|10734.5|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|733
1666931100000|2022-10-28 04:25:00|10733.8|10731.8|10736.5|10734.5|10736.5|10734.5|10733.8|10731.8|469
1666931400000|2022-10-28 04:30:00|10736.9|10734.9|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|448
1666931700000|2022-10-28 04:35:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|559
1666932000000|2022-10-28 04:40:00|10738.9|10736.9|10738.5|10736.5|10739.7|10737.7|10738.1|10736.1|260
1666932300000|2022-10-28 04:45:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|223
1666932600000|2022-10-28 04:50:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|192
1666932900000|2022-10-28 04:55:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|227
1666933200000|2022-10-28 05:00:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|197
1666933500000|2022-10-28 05:05:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|120
1666933800000|2022-10-28 05:10:00|10740.1|10738.1|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|266
1666934100000|2022-10-28 05:15:00|10740.8|10738.8|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|84
1666934400000|2022-10-28 05:20:00|10740.1|10738.1|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|88
1666934700000|2022-10-28 05:25:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|331
1666935000000|2022-10-28 05:30:00|10740.8|10738.8|10731.1|10729.1|10740.8|10738.8|10729.1|10727.1|3946
1666935300000|2022-10-28 05:35:00|10731.9|10729.9|10730.7|10728.7|10732.3|10730.3|10730.3|10728.3|1094
1666935600000|2022-10-28 05:40:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|821
1666935900000|2022-10-28 05:45:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10728.7|10726.7|955
1666936200000|2022-10-28 05:50:00|10729.9|10727.9|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|528
1666936500000|2022-10-28 05:55:00|10729.5|10727.5|10728.7|10726.7|10731.9|10729.9|10728.7|10726.7|727
1666936800000|2022-10-28 06:00:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10725.6|10723.6|2892
1666937100000|2022-10-28 06:05:00|10730.7|10728.7|10729.5|10727.5|10731.9|10729.9|10728.3|10726.3|711
1666937400000|2022-10-28 06:10:00|10728.7|10726.7|10726.4|10724.4|10729.5|10727.5|10725.6|10723.6|837
1666937700000|2022-10-28 06:15:00|10725.6|10723.6|10724.8|10722.8|10728.7|10726.7|10724|10722|1173
1666938000000|2022-10-28 06:20:00|10725.6|10723.6|10727.6|10725.6|10728.7|10726.7|10724.8|10722.8|1687
1666938300000|2022-10-28 06:25:00|10727.2|10725.2|10731.9|10729.9|10733.4|10731.4|10727.2|10725.2|1169
1666938600000|2022-10-28 06:30:00|10731.1|10729.1|10731.9|10729.9|10735|10733|10731.1|10729.1|1486
1666938900000|2022-10-28 06:35:00|10732.3|10730.3|10734.2|10732.2|10734.2|10732.2|10730.3|10728.3|1595
1666939200000|2022-10-28 06:40:00|10733.8|10731.8|10734.2|10732.2|10735|10733|10731.9|10729.9|703
1666939500000|2022-10-28 06:45:00|10729.9|10727.9|10721.7|10719.7|10731.5|10729.5|10721.7|10719.7|4700
1666939800000|2022-10-28 06:50:00|10722.5|10720.5|10721.7|10719.7|10724|10722|10718.6|10716.6|3374
1666940100000|2022-10-28 06:55:00|10720.9|10718.9|10720.9|10718.9|10722.5|10720.5|10718.6|10716.6|1361
1666940400000|2022-10-28 07:00:00|10724|10722|10717.8|10715.8|10728|10726|10715.5|10713.5|4201
1666940700000|2022-10-28 07:05:00|10717.4|10715.4|10717|10715|10720.1|10718.1|10715.5|10713.5|1042
1666941000000|2022-10-28 07:10:00|10717.8|10715.8|10713.9|10711.9|10717.8|10715.8|10711.5|10709.5|2839
1666941300000|2022-10-28 07:15:00|10713.1|10711.1|10717|10715|10717|10715|10712.3|10710.3|1241
1666941600000|2022-10-28 07:20:00|10716.2|10714.2|10714.7|10712.7|10717.8|10715.8|10713.9|10711.9|2245
1666941900000|2022-10-28 07:25:00|10713.9|10711.9|10710.8|10708.8|10715.5|10713.5|10710|10708|1840
1666942200000|2022-10-28 07:30:00|10711.2|10709.2|10717.8|10715.8|10717.8|10715.8|10710.8|10708.8|2162
1666942500000|2022-10-28 07:35:00|10717|10715|10717.8|10715.8|10721.7|10719.7|10717|10715|1482
1666942800000|2022-10-28 07:40:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|1088
1666943100000|2022-10-28 07:45:00|10717|10715|10714.7|10712.7|10717|10715|10713.9|10711.9|573
1666943400000|2022-10-28 07:50:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|1213
1666943700000|2022-10-28 07:55:00|10715.5|10713.5|10713.9|10711.9|10717|10715|10713.1|10711.1|879
1666944000000|2022-10-28 08:00:00|10713.1|10711.1|10714.7|10712.7|10718.2|10716.2|10713.1|10711.1|1204
1666944300000|2022-10-28 08:05:00|10713.9|10711.9|10714.7|10712.7|10717|10715|10713.1|10711.1|1096
1666944600000|2022-10-28 08:10:00|10715.1|10713.1|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|402
1666944900000|2022-10-28 08:15:00|10715.1|10713.1|10714.7|10712.7|10716.2|10714.2|10713.1|10711.1|854
1666945200000|2022-10-28 08:20:00|10715.1|10713.1|10715.5|10713.5|10717|10715|10714.7|10712.7|717
1666945500000|2022-10-28 08:25:00|10716.2|10714.2|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|663
1666945800000|2022-10-28 08:30:00|10715.5|10713.5|10713.9|10711.9|10717|10715|10713.9|10711.9|880
1666946100000|2022-10-28 08:35:00|10714.3|10712.3|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|1751
1666946400000|2022-10-28 08:40:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|976
1666946700000|2022-10-28 08:45:00|10714.7|10712.7|10717|10715|10718.6|10716.6|10714.7|10712.7|920
1666947000000|2022-10-28 08:50:00|10717.4|10715.4|10717.8|10715.8|10719.4|10717.4|10717|10715|1404
1666947300000|2022-10-28 08:55:00|10718.6|10716.6|10718.6|10716.6|10720.9|10718.9|10718.6|10716.6|1477
1666947600000|2022-10-28 09:00:00|10717.8|10715.8|10711.5|10709.5|10718.6|10716.6|10711.5|10709.5|1835
1666947900000|2022-10-28 09:05:00|10710.8|10708.8|10707.6|10705.6|10711.5|10709.5|10706.9|10704.9|2209
1666948200000|2022-10-28 09:10:00|10708.4|10706.4|10704.5|10702.5|10710|10708|10704.5|10702.5|1569
1666948500000|2022-10-28 09:15:00|10704.1|10702.1|10702.2|10700.2|10704.9|10702.9|10699|10697|2458
1666948800000|2022-10-28 09:20:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10700.6|10698.6|1213
1666949100000|2022-10-28 09:25:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|1036
1666949400000|2022-10-28 09:30:00|10702.2|10700.2|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|3030
1666949700000|2022-10-28 09:35:00|10700.6|10698.6|10697.1|10695.1|10700.6|10698.6|10695.9|10693.9|2016
1666950000000|2022-10-28 09:40:00|10696.7|10694.7|10695.1|10693.1|10697.5|10695.5|10692|10690|2594
1666950300000|2022-10-28 09:45:00|10695.9|10693.9|10698.3|10696.3|10699|10697|10695.1|10693.1|1988
1666950600000|2022-10-28 09:50:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1109
1666950900000|2022-10-28 09:55:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|1106
1666951200000|2022-10-28 10:00:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|1726
1666951500000|2022-10-28 10:05:00|10698.3|10696.3|10702.2|10700.2|10702.2|10700.2|10698.3|10696.3|1465
1666951800000|2022-10-28 10:10:00|10703|10701|10701.4|10699.4|10703|10701|10700.6|10698.6|927
1666952100000|2022-10-28 10:15:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1094
1666952400000|2022-10-28 10:20:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|728
1666952700000|2022-10-28 10:25:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|673
1666953000000|2022-10-28 10:30:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|1376
1666953300000|2022-10-28 10:35:00|10703.3|10701.3|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|1279
1666953600000|2022-10-28 10:40:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10701.4|10699.4|622
1666953900000|2022-10-28 10:45:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10702.2|10700.2|594
1666954200000|2022-10-28 10:50:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|551
1666954500000|2022-10-28 10:55:00|10702.2|10700.2|10700.6|10698.6|10702.6|10700.6|10700.6|10698.6|676
1666954800000|2022-10-28 11:00:00|10699.8|10697.8|10698.3|10696.3|10702.2|10700.2|10698.3|10696.3|1956
1666955100000|2022-10-28 11:05:00|10698.7|10696.7|10695.9|10693.9|10699|10697|10695.1|10693.1|951
1666955400000|2022-10-28 11:10:00|10696.7|10694.7|10699|10697|10699|10697|10696.7|10694.7|1896
1666955700000|2022-10-28 11:15:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|1163
1666956000000|2022-10-28 11:20:00|10699.8|10697.8|10702.2|10700.2|10702.2|10700.2|10699|10697|1361
1666956300000|2022-10-28 11:25:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10701.4|10699.4|1299
1666956600000|2022-10-28 11:30:00|10705.7|10703.7|10703.7|10701.7|10706.1|10704.1|10701.4|10699.4|1727
1666956900000|2022-10-28 11:35:00|10704.5|10702.5|10710|10708|10711.5|10709.5|10703.7|10701.7|4547
1666957200000|2022-10-28 11:40:00|10710.8|10708.8|10708.4|10706.4|10712.3|10710.3|10708.4|10706.4|4121
1666957500000|2022-10-28 11:45:00|10708.8|10706.8|10708.4|10706.4|10710|10708|10706.9|10704.9|2843
1666957800000|2022-10-28 11:50:00|10707.6|10705.6|10705.3|10703.3|10710|10708|10704.5|10702.5|1415
1666958100000|2022-10-28 11:55:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703|10701|2439
1666958400000|2022-10-28 12:00:00|10704.5|10702.5|10699|10697|10704.5|10702.5|10697.5|10695.5|4034
1666958700000|2022-10-28 12:05:00|10699.8|10697.8|10699|10697|10703|10701|10699|10697|2737
1666959000000|2022-10-28 12:10:00|10699.8|10697.8|10703|10701|10705.3|10703.3|10699|10697|4716
1666959300000|2022-10-28 12:15:00|10703.7|10701.7|10709.2|10707.2|10710.8|10708.8|10703|10701|5661
1666959600000|2022-10-28 12:20:00|10710|10708|10709.2|10707.2|10711.5|10709.5|10706.1|10704.1|7696
1666959900000|2022-10-28 12:25:00|10708.4|10706.4|10704.9|10702.9|10708.4|10706.4|10700.6|10698.6|5585
1666960200000|2022-10-28 12:30:00|10704.5|10702.5|10706.9|10704.9|10725.6|10723.6|10695.1|10693.1|10873
1666960500000|2022-10-28 12:35:00|10706.1|10704.1|10692.8|10690.8|10707.6|10705.6|10692.8|10690.8|11875
1666960800000|2022-10-28 12:40:00|10692|10690|10695.9|10693.9|10697.5|10695.5|10689.7|10687.7|8797
1666961100000|2022-10-28 12:45:00|10696.7|10694.7|10682.6|10680.6|10697.5|10695.5|10680.3|10678.3|10892
1666961400000|2022-10-28 12:50:00|10681.9|10679.9|10688.1|10686.1|10688.9|10686.9|10681.1|10679.1|12347
1666961700000|2022-10-28 12:55:00|10687.7|10685.7|10692|10690|10692.8|10690.8|10685.8|10683.8|7102
1666962000000|2022-10-28 13:00:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10686.5|10684.5|5249
1666962300000|2022-10-28 13:05:00|10691.2|10689.2|10698.3|10696.3|10699.8|10697.8|10691.2|10689.2|5850
1666962600000|2022-10-28 13:10:00|10699|10697|10698.3|10696.3|10703.7|10701.7|10696.7|10694.7|4665
1666962900000|2022-10-28 13:15:00|10699|10697|10695.9|10693.9|10699.8|10697.8|10693.6|10691.6|4236
1666963200000|2022-10-28 13:20:00|10695.1|10693.1|10695.9|10693.9|10699|10697|10694.4|10692.4|3808
1666963500000|2022-10-28 13:25:00|10695.1|10693.1|10692.8|10690.8|10698.3|10696.3|10692|10690|4238
1666963800000|2022-10-28 13:30:00|10692.4|10690.4|10699|10697|10703|10701|10691.2|10689.2|5076
1666964100000|2022-10-28 13:35:00|10698.3|10696.3|10703.7|10701.7|10703.7|10701.7|10696.7|10694.7|5823
1666964400000|2022-10-28 13:40:00|10704.5|10702.5|10707.6|10705.6|10708.4|10706.4|10702.2|10700.2|5786
1666964700000|2022-10-28 13:45:00|10706.9|10704.9|10710|10708|10710|10708|10704.5|10702.5|5678
1666965000000|2022-10-28 13:50:00|10709.6|10707.6|10710.8|10708.8|10717.8|10715.8|10707.6|10705.6|7590
1666965300000|2022-10-28 13:55:00|10710|10708|10708.8|10706.8|10713.9|10711.9|10708|10706|5236
1666965600000|2022-10-28 14:00:00|10708|10706|10710|10708|10719.4|10717.4|10706.1|10704.1|8792
1666965900000|2022-10-28 14:05:00|10710.8|10708.8|10710|10708|10713.9|10711.9|10707.6|10705.6|6638
1666966200000|2022-10-28 14:10:00|10710.8|10708.8|10699.8|10697.8|10711.5|10709.5|10698.3|10696.3|4556
1666966500000|2022-10-28 14:15:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10696.7|10694.7|4275
1666966800000|2022-10-28 14:20:00|10697.5|10695.5|10692|10690|10697.5|10695.5|10692|10690|8830
1666967100000|2022-10-28 14:25:00|10692.8|10690.8|10702.2|10700.2|10702.2|10700.2|10692|10690|6667
1666967400000|2022-10-28 14:30:00|10701.4|10699.4|10698.3|10696.3|10705.3|10703.3|10698.3|10696.3|4218
1666967700000|2022-10-28 14:35:00|10697.9|10695.9|10704.5|10702.5|10705.3|10703.3|10697.5|10695.5|5426
1666968000000|2022-10-28 14:40:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10701.4|10699.4|2314
1666968300000|2022-10-28 14:45:00|10704.5|10702.5|10707.6|10705.6|10709.2|10707.2|10704.5|10702.5|1433
1666968600000|2022-10-28 14:50:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10705.3|10703.3|3110
1666968900000|2022-10-28 14:55:00|10706.1|10704.1|10704.1|10702.1|10706.9|10704.9|10703.7|10701.7|3714
1666969200000|2022-10-28 15:00:00|10704.5|10702.5|10710|10708|10710.4|10708.4|10703.7|10701.7|3227
1666969500000|2022-10-28 15:05:00|10710.8|10708.8|10712.3|10710.3|10713.9|10711.9|10710|10708|2477
1666969800000|2022-10-28 15:10:00|10711.5|10709.5|10705.3|10703.3|10712.3|10710.3|10705.3|10703.3|2243
1666970100000|2022-10-28 15:15:00|10705.7|10703.7|10703.7|10701.7|10705.7|10703.7|10699.8|10697.8|4211
1666970400000|2022-10-28 15:20:00|10704.5|10702.5|10703.7|10701.7|10707.6|10705.6|10703.7|10701.7|3985
1666970700000|2022-10-28 15:25:00|10703.3|10701.3|10702.2|10700.2|10704.5|10702.5|10699.8|10697.8|4828
1666971000000|2022-10-28 15:30:00|10703|10701|10700.6|10698.6|10704.5|10702.5|10699.8|10697.8|1741
1666971300000|2022-10-28 15:35:00|10699.8|10697.8|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|3365
1666971600000|2022-10-28 15:40:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|2688
1666971900000|2022-10-28 15:45:00|10697.5|10695.5|10701.4|10699.4|10702.2|10700.2|10696.7|10694.7|1590
1666972200000|2022-10-28 15:50:00|10700.6|10698.6|10696.7|10694.7|10701.4|10699.4|10696.7|10694.7|1608
1666972500000|2022-10-28 15:55:00|10697.5|10695.5|10693.6|10691.6|10697.5|10695.5|10692.8|10690.8|2795
1666972800000|2022-10-28 16:00:00|10692.8|10690.8|10695.9|10693.9|10696.7|10694.7|10692|10690|1310
1666973100000|2022-10-28 16:05:00|10695.1|10693.1|10692|10690|10695.9|10693.9|10692|10690|2282
1666973400000|2022-10-28 16:10:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|1773
1666973700000|2022-10-28 16:15:00|10694.4|10692.4|10693.6|10691.6|10697.5|10695.5|10693.6|10691.6|2041
1666974000000|2022-10-28 16:20:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|1676
1666974300000|2022-10-28 16:25:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|2379
1666974600000|2022-10-28 16:30:00|10692|10690|10692|10690|10693.6|10691.6|10691.2|10689.2|1473
1666974900000|2022-10-28 16:35:00|10692.8|10690.8|10694.4|10692.4|10695.9|10693.9|10692.4|10690.4|2497
1666975200000|2022-10-28 16:40:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|2838
1666975500000|2022-10-28 16:45:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1962
1666975800000|2022-10-28 16:50:00|10693.6|10691.6|10694.4|10692.4|10694.8|10692.8|10693.6|10691.6|2111
1666976100000|2022-10-28 16:55:00|10693.6|10691.6|10692.8|10690.8|10695.1|10693.1|10692|10690|1716
1666976400000|2022-10-28 17:00:00|10692|10690|10694.8|10692.8|10695.1|10693.1|10692|10690|2368
1666976700000|2022-10-28 17:05:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|1509
1666977000000|2022-10-28 17:10:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|913
1666977300000|2022-10-28 17:15:00|10691.6|10689.6|10688.1|10686.1|10692|10690|10688.1|10686.1|3242
1666977600000|2022-10-28 17:20:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|3765
1666977900000|2022-10-28 17:25:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|3812
1666978200000|2022-10-28 17:30:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|1823
1666978500000|2022-10-28 17:35:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10689.7|10687.7|1701
1666978800000|2022-10-28 17:40:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|942
1666979100000|2022-10-28 17:45:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|2124
1666979400000|2022-10-28 17:50:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|2104
1666979700000|2022-10-28 17:55:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|2213
1666980000000|2022-10-28 18:00:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|2295
1666980300000|2022-10-28 18:05:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|1522
1666980600000|2022-10-28 18:10:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1409
1666980900000|2022-10-28 18:15:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|1754
1666981200000|2022-10-28 18:20:00|10693.2|10691.2|10692.8|10690.8|10693.2|10691.2|10691.2|10689.2|1757
1666981500000|2022-10-28 18:25:00|10692.4|10690.4|10688.1|10686.1|10692.4|10690.4|10688.1|10686.1|3588
1666981800000|2022-10-28 18:30:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|5154
1666982100000|2022-10-28 18:35:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685|10683|4137
1666982400000|2022-10-28 18:40:00|10685.8|10683.8|10679.5|10677.5|10686.5|10684.5|10679.5|10677.5|6093
1666982700000|2022-10-28 18:45:00|10678.7|10676.7|10684.2|10682.2|10684.2|10682.2|10678.7|10676.7|3003
1666983000000|2022-10-28 18:50:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|3822
1666983300000|2022-10-28 18:55:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|4682
1666983600000|2022-10-28 19:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|4470
1666983900000|2022-10-28 19:05:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.2|10684.2|1404
1666984200000|2022-10-28 19:10:00|10687.3|10685.3|10690.5|10688.5|10691.2|10689.2|10687.3|10685.3|2618
1666984500000|2022-10-28 19:15:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|837
1666984800000|2022-10-28 19:20:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|928
1666985100000|2022-10-28 19:25:00|10690.8|10688.8|10686.5|10684.5|10691.2|10689.2|10686.5|10684.5|1727
1666985400000|2022-10-28 19:30:00|10686.2|10684.2|10686.5|10684.5|10687.3|10685.3|10686.2|10684.2|1921
1666985700000|2022-10-28 19:35:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10686.5|10684.5|1151
1666986000000|2022-10-28 19:40:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|2757
1666986300000|2022-10-28 19:45:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1533
1666986600000|2022-10-28 19:50:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|1417
1666986900000|2022-10-28 19:55:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10692|10690|2653
1666987200000|2022-10-28 20:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|3989
1666987500000|2022-10-28 20:05:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|2059
1666987800000|2022-10-28 20:10:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|1366
1666988100000|2022-10-28 20:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|900
1666988400000|2022-10-28 20:20:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1519
1666988700000|2022-10-28 20:25:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1650
1666989000000|2022-10-28 20:30:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|232
1666989300000|2022-10-28 20:35:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1154
1666989600000|2022-10-28 20:40:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|554
1666989900000|2022-10-28 20:45:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1614
1666990200000|2022-10-28 20:50:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|1054
1666990500000|2022-10-28 20:55:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1742
1667167200000|2022-10-30 22:00:00|10684.6|10682.6|10679.5|10677.5|10684.6|10682.6|10675.6|10673.6|4249
1667167500000|2022-10-30 22:05:00|10679.1|10677.1|10678.3|10676.3|10679.5|10677.5|10678|10676|658
1667167800000|2022-10-30 22:10:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10676.4|10674.4|615
1667168100000|2022-10-30 22:15:00|10679.9|10677.9|10679.9|10677.9|10680.3|10678.3|10679.5|10677.5|55
1667168400000|2022-10-30 22:20:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|122
1667168700000|2022-10-30 22:25:00|10681.5|10679.5|10679.1|10677.1|10681.5|10679.5|10679.1|10677.1|432
1667169000000|2022-10-30 22:30:00|10679.5|10677.5|10680.3|10678.3|10681.5|10679.5|10679.5|10677.5|778
1667169300000|2022-10-30 22:35:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|419
1667169600000|2022-10-30 22:40:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|89
1667169900000|2022-10-30 22:45:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1103
1667170200000|2022-10-30 22:50:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|304
1667170500000|2022-10-30 22:55:00|10682.3|10680.3|10682.3|10680.3|10683.4|10681.4|10681.9|10679.9|211
1667170800000|2022-10-30 23:00:00|10681.9|10679.9|10681.9|10679.9|10682.3|10680.3|10681.1|10679.1|183
1667171100000|2022-10-30 23:05:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|283
1667171400000|2022-10-30 23:10:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|311
1667171700000|2022-10-30 23:15:00|10683|10681|10683|10681|10684.2|10682.2|10682.6|10680.6|278
1667172000000|2022-10-30 23:20:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|52
1667172300000|2022-10-30 23:25:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|50
1667172600000|2022-10-30 23:30:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|203
1667172900000|2022-10-30 23:35:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|206
1667173200000|2022-10-30 23:40:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|246
1667173500000|2022-10-30 23:45:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|142
1667173800000|2022-10-30 23:50:00|10682.3|10680.3|10683|10681|10683.4|10681.4|10681.9|10679.9|172
1667174100000|2022-10-30 23:55:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|137
1667174400000|2022-10-31 00:00:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10679.5|10677.5|514
1667174700000|2022-10-31 00:05:00|10682.6|10680.6|10678|10676|10682.6|10680.6|10677.2|10675.2|738
1667175000000|2022-10-31 00:10:00|10677.2|10675.2|10677.2|10675.2|10680.3|10678.3|10677.2|10675.2|459
1667175300000|2022-10-31 00:15:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10676.8|10674.8|803
1667175600000|2022-10-31 00:20:00|10679.9|10677.9|10678|10676|10680.3|10678.3|10677.2|10675.2|409
1667175900000|2022-10-31 00:25:00|10677.6|10675.6|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|687
1667176200000|2022-10-31 00:30:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|341
1667176500000|2022-10-31 00:35:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|158
1667176800000|2022-10-31 00:40:00|10677.6|10675.6|10674.8|10672.8|10677.6|10675.6|10674.8|10672.8|465
1667177100000|2022-10-31 00:45:00|10675.2|10673.2|10672.5|10670.5|10675.2|10673.2|10670.1|10668.1|2049
1667177400000|2022-10-31 00:50:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.1|10670.1|332
1667177700000|2022-10-31 00:55:00|10672.9|10670.9|10667.8|10665.8|10673.3|10671.3|10667|10665|1809
1667178000000|2022-10-31 01:00:00|10667|10665|10664.7|10662.7|10668.6|10666.6|10662.3|10660.3|2382
1667178300000|2022-10-31 01:05:00|10663.9|10661.9|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|1076
1667178600000|2022-10-31 01:10:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10663.5|10661.5|800
1667178900000|2022-10-31 01:15:00|10665.8|10663.8|10667|10665|10667|10665|10665.5|10663.5|277
1667179200000|2022-10-31 01:20:00|10666.6|10664.6|10667.8|10665.8|10667.8|10665.8|10666.6|10664.6|237
1667179500000|2022-10-31 01:25:00|10667|10665|10669.4|10667.4|10670.1|10668.1|10667|10665|326
1667179800000|2022-10-31 01:30:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|549
1667180100000|2022-10-31 01:35:00|10669.8|10667.8|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|201
1667180400000|2022-10-31 01:40:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|215
1667180700000|2022-10-31 01:45:00|10671.7|10669.7|10670.9|10668.9|10672.1|10670.1|10670.9|10668.9|186
1667181000000|2022-10-31 01:50:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|307
1667181300000|2022-10-31 01:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|140
1667181600000|2022-10-31 02:00:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|192
1667181900000|2022-10-31 02:05:00|10669.8|10667.8|10670.9|10668.9|10670.9|10668.9|10669.8|10667.8|222
1667182200000|2022-10-31 02:10:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|69
1667182500000|2022-10-31 02:15:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|198
1667182800000|2022-10-31 02:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|30
1667183100000|2022-10-31 02:25:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|235
1667183400000|2022-10-31 02:30:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|688
1667183700000|2022-10-31 02:35:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|77
1667184000000|2022-10-31 02:40:00|||||||||97
1667184300000|2022-10-31 02:45:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|194
1667184600000|2022-10-31 02:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|12
1667184900000|2022-10-31 02:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|113
1667185200000|2022-10-31 03:00:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|632
1667185500000|2022-10-31 03:05:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|205
1667185800000|2022-10-31 03:10:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10674|10672|245
1667186100000|2022-10-31 03:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|62
1667186400000|2022-10-31 03:20:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|135
1667186700000|2022-10-31 03:25:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|207
1667187000000|2022-10-31 03:30:00|10674.8|10672.8|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|191
1667187300000|2022-10-31 03:35:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|219
1667187600000|2022-10-31 03:40:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|267
1667187900000|2022-10-31 03:45:00|10676|10674|10676.8|10674.8|10677.2|10675.2|10676|10674|317
1667188200000|2022-10-31 03:50:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|206
1667188500000|2022-10-31 03:55:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|180
1667188800000|2022-10-31 04:00:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|203
1667189100000|2022-10-31 04:05:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|242
1667189400000|2022-10-31 04:10:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|402
1667189700000|2022-10-31 04:15:00|10677.6|10675.6|10678|10676|10678|10676|10677.2|10675.2|135
1667190000000|2022-10-31 04:20:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|163
1667190300000|2022-10-31 04:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|234
1667190600000|2022-10-31 04:30:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|60
1667190900000|2022-10-31 04:35:00|10678.3|10676.3|10677.2|10675.2|10678.3|10676.3|10677.2|10675.2|139
1667191200000|2022-10-31 04:40:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|161
1667191500000|2022-10-31 04:45:00|||||||||24
1667191800000|2022-10-31 04:50:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|154
1667192100000|2022-10-31 04:55:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|77
1667192400000|2022-10-31 05:00:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|143
1667192700000|2022-10-31 05:05:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|102
1667193000000|2022-10-31 05:10:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.6|10675.6|222
1667193300000|2022-10-31 05:15:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|82
1667193600000|2022-10-31 05:20:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|149
1667193900000|2022-10-31 05:25:00|10678.7|10676.7|10675.6|10673.6|10679.5|10677.5|10675.6|10673.6|542
1667194200000|2022-10-31 05:30:00|10675.2|10673.2|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|91
1667194500000|2022-10-31 05:35:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|228
1667194800000|2022-10-31 05:40:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|269
1667195100000|2022-10-31 05:45:00|10673.7|10671.7|10672.5|10670.5|10674|10672|10672.5|10670.5|174
1667195400000|2022-10-31 05:50:00|10672.1|10670.1|10673.3|10671.3|10673.3|10671.3|10672.1|10670.1|205
1667195700000|2022-10-31 05:55:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|140
1667196000000|2022-10-31 06:00:00|10672.9|10670.9|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|394
1667196300000|2022-10-31 06:05:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|306
1667196600000|2022-10-31 06:10:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.4|10672.4|42
1667196900000|2022-10-31 06:15:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674|10672|1099
1667197200000|2022-10-31 06:20:00|10676.4|10674.4|10676|10674|10677.2|10675.2|10675.6|10673.6|302
1667197500000|2022-10-31 06:25:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|63
1667197800000|2022-10-31 06:30:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|288
1667198100000|2022-10-31 06:35:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|272
1667198400000|2022-10-31 06:40:00|10677.6|10675.6|10678|10676|10679.5|10677.5|10677.2|10675.2|343
1667198700000|2022-10-31 06:45:00|10677.6|10675.6|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|248
1667199000000|2022-10-31 06:50:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|281
1667199300000|2022-10-31 06:55:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|258
1667199600000|2022-10-31 07:00:00|10678.3|10676.3|10678|10676|10680.3|10678.3|10676.4|10674.4|727
1667199900000|2022-10-31 07:05:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678|10676|342
1667200200000|2022-10-31 07:10:00|10679.9|10677.9|10678|10676|10680.3|10678.3|10678|10676|373
1667200500000|2022-10-31 07:15:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|339
1667200800000|2022-10-31 07:20:00|10676.4|10674.4|10672.5|10670.5|10676.4|10674.4|10670.9|10668.9|1067
1667201100000|2022-10-31 07:25:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|551
1667201400000|2022-10-31 07:30:00|10675.6|10673.6|10674.8|10672.8|10678|10676|10674.8|10672.8|1159
1667201700000|2022-10-31 07:35:00|10675.6|10673.6|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|338
1667202000000|2022-10-31 07:40:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2043
1667202300000|2022-10-31 07:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|785
1667202600000|2022-10-31 07:50:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|588
1667202900000|2022-10-31 07:55:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|366
1667203200000|2022-10-31 08:00:00|10675.6|10673.6|10670.1|10668.1|10675.6|10673.6|10670.1|10668.1|1837
1667203500000|2022-10-31 08:05:00|10670.9|10668.9|10667|10665|10670.9|10668.9|10666.2|10664.2|2389
1667203800000|2022-10-31 08:10:00|10666.6|10664.6|10664.7|10662.7|10668.6|10666.6|10664.7|10662.7|1228
1667204100000|2022-10-31 08:15:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|1260
1667204400000|2022-10-31 08:20:00|10663.1|10661.1|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|688
1667204700000|2022-10-31 08:25:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|448
1667205000000|2022-10-31 08:30:00|10663.1|10661.1|10658.4|10656.4|10663.1|10661.1|10656.9|10654.9|1839
1667205300000|2022-10-31 08:35:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10657.6|10655.6|1296
1667205600000|2022-10-31 08:40:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|1384
1667205900000|2022-10-31 08:45:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|663
1667206200000|2022-10-31 08:50:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|953
1667206500000|2022-10-31 08:55:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|1058
1667206800000|2022-10-31 09:00:00|10661.2|10659.2|10659.2|10657.2|10661.5|10659.5|10658.4|10656.4|998
1667207100000|2022-10-31 09:05:00|10658.4|10656.4|10656.1|10654.1|10659.2|10657.2|10656.1|10654.1|779
1667207400000|2022-10-31 09:10:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1474
1667207700000|2022-10-31 09:15:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|440
1667208000000|2022-10-31 09:20:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1092
1667208300000|2022-10-31 09:25:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|1675
1667208600000|2022-10-31 09:30:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|784
1667208900000|2022-10-31 09:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|325
1667209200000|2022-10-31 09:40:00|10657.6|10655.6|10657.3|10655.3|10657.6|10655.6|10656.1|10654.1|1083
1667209500000|2022-10-31 09:45:00|10657.6|10655.6|10660.8|10658.8|10660.8|10658.8|10657.6|10655.6|626
1667209800000|2022-10-31 09:50:00|10660.4|10658.4|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|141
1667210100000|2022-10-31 09:55:00|10658.4|10656.4|10656.1|10654.1|10659.2|10657.2|10655.3|10653.3|833
1667210400000|2022-10-31 10:00:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10653.7|10651.7|2137
1667210700000|2022-10-31 10:05:00|10656.9|10654.9|10660.8|10658.8|10660.8|10658.8|10656.9|10654.9|1339
1667211000000|2022-10-31 10:10:00|10660|10658|10660|10658|10660.8|10658.8|10656.9|10654.9|1634
1667211300000|2022-10-31 10:15:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|456
1667211600000|2022-10-31 10:20:00|10659.6|10657.6|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|1346
1667211900000|2022-10-31 10:25:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|730
1667212200000|2022-10-31 10:30:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660|10658|1672
1667212500000|2022-10-31 10:35:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|695
1667212800000|2022-10-31 10:40:00|10662.7|10660.7|10660.8|10658.8|10663.1|10661.1|10660|10658|734
1667213100000|2022-10-31 10:45:00|10661.2|10659.2|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|838
1667213400000|2022-10-31 10:50:00|10662.7|10660.7|10665.5|10663.5|10665.5|10663.5|10661.5|10659.5|1171
1667213700000|2022-10-31 10:55:00|10665.1|10663.1|10672.5|10670.5|10673.3|10671.3|10664.7|10662.7|2565
1667214000000|2022-10-31 11:00:00|10672.9|10670.9|10670.1|10668.1|10674|10672|10669.4|10667.4|1309
1667214300000|2022-10-31 11:05:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1664
1667214600000|2022-10-31 11:10:00|10669.4|10667.4|10673.3|10671.3|10674|10672|10669.4|10667.4|1420
1667214900000|2022-10-31 11:15:00|10672.5|10670.5|10668.6|10666.6|10672.5|10670.5|10668.6|10666.6|1416
1667215200000|2022-10-31 11:20:00|10669|10667|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|807
1667215500000|2022-10-31 11:25:00|10670.9|10668.9|10673.3|10671.3|10674.8|10672.8|10670.9|10668.9|2498
1667215800000|2022-10-31 11:30:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|938
1667216100000|2022-10-31 11:35:00|10670.5|10668.5|10667|10665|10670.9|10668.9|10664.7|10662.7|2645
1667216400000|2022-10-31 11:40:00|10666.2|10664.2|10670.1|10668.1|10670.1|10668.1|10666.2|10664.2|1662
1667216700000|2022-10-31 11:45:00|10670.9|10668.9|10670.5|10668.5|10673.3|10671.3|10670.1|10668.1|1283
1667217000000|2022-10-31 11:50:00|10670.9|10668.9|10667|10665|10671.7|10669.7|10666.2|10664.2|2038
1667217300000|2022-10-31 11:55:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|1737
1667217600000|2022-10-31 12:00:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|2539
1667217900000|2022-10-31 12:05:00|10667|10665|10666.2|10664.2|10667|10665|10663.9|10661.9|1362
1667218200000|2022-10-31 12:10:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|2914
1667218500000|2022-10-31 12:15:00|10667|10665|10668.6|10666.6|10670.9|10668.9|10667|10665|2918
1667218800000|2022-10-31 12:20:00|10669.4|10667.4|10669.4|10667.4|10671.7|10669.7|10667|10665|3894
1667219100000|2022-10-31 12:25:00|10670.1|10668.1|10664.7|10662.7|10672.5|10670.5|10664.7|10662.7|2628
1667219400000|2022-10-31 12:30:00|10663.9|10661.9|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|2047
1667219700000|2022-10-31 12:35:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10661.5|10659.5|3758
1667220000000|2022-10-31 12:40:00|10664.7|10662.7|10667|10665|10667.8|10665.8|10663.9|10661.9|1861
1667220300000|2022-10-31 12:45:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10666.2|10664.2|1771
1667220600000|2022-10-31 12:50:00|10666.2|10664.2|10663.1|10661.1|10666.2|10664.2|10663.1|10661.1|1525
1667220900000|2022-10-31 12:55:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|2826
1667221200000|2022-10-31 13:00:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|2446
1667221500000|2022-10-31 13:05:00|10667|10665|10665.5|10663.5|10667|10665|10663.9|10661.9|2047
1667221800000|2022-10-31 13:10:00|10666.2|10664.2|10663.9|10661.9|10668.6|10666.6|10663.9|10661.9|2036
1667222100000|2022-10-31 13:15:00|10664.3|10662.3|10662.3|10660.3|10666.2|10664.2|10662.3|10660.3|1891
1667222400000|2022-10-31 13:20:00|10661.5|10659.5|10662.3|10660.3|10664.7|10662.7|10661.5|10659.5|2787
1667222700000|2022-10-31 13:25:00|10661.5|10659.5|10663.9|10661.9|10664.7|10662.7|10661.5|10659.5|2139
1667223000000|2022-10-31 13:30:00|10663.1|10661.1|10661.5|10659.5|10666.2|10664.2|10660|10658|4433
1667223300000|2022-10-31 13:35:00|10660.8|10658.8|10658.4|10656.4|10663.1|10661.1|10657.6|10655.6|3213
1667223600000|2022-10-31 13:40:00|10658.8|10656.8|10662.3|10660.3|10663.1|10661.1|10658.4|10656.4|3784
1667223900000|2022-10-31 13:45:00|10663.1|10661.1|10659.2|10657.2|10663.1|10661.1|10659.2|10657.2|3090
1667224200000|2022-10-31 13:50:00|10659.6|10657.6|10663.1|10661.1|10663.1|10661.1|10659.6|10657.6|2582
1667224500000|2022-10-31 13:55:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2689
1667224800000|2022-10-31 14:00:00|10661.5|10659.5|10662.3|10660.3|10663.5|10661.5|10660.8|10658.8|2021
1667225100000|2022-10-31 14:05:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|2198
1667225400000|2022-10-31 14:10:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|799
1667225700000|2022-10-31 14:15:00|10661.5|10659.5|10665.5|10663.5|10665.8|10663.8|10661.5|10659.5|3076
1667226000000|2022-10-31 14:20:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|1707
1667226300000|2022-10-31 14:25:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|2518
1667226600000|2022-10-31 14:30:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|2235
1667226900000|2022-10-31 14:35:00|10663.9|10661.9|10667|10665|10667|10665|10663.9|10661.9|1898
1667227200000|2022-10-31 14:40:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10663.9|10661.9|5129
1667227500000|2022-10-31 14:45:00|10664.7|10662.7|10665.5|10663.5|10667.8|10665.8|10664.7|10662.7|4534
1667227800000|2022-10-31 14:50:00|10666.2|10664.2|10667.8|10665.8|10669.4|10667.4|10666.2|10664.2|8877
1667228100000|2022-10-31 14:55:00|10667.4|10665.4|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|4029
1667228400000|2022-10-31 15:00:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|2526
1667228700000|2022-10-31 15:05:00|10665.5|10663.5|10666.2|10664.2|10669.4|10667.4|10665.5|10663.5|3337
1667229000000|2022-10-31 15:10:00|10665.5|10663.5|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|4798
1667229300000|2022-10-31 15:15:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|2701
1667229600000|2022-10-31 15:20:00|10664.3|10662.3|10668.6|10666.6|10669.4|10667.4|10663.9|10661.9|4880
1667229900000|2022-10-31 15:25:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10666.2|10664.2|1234
1667230200000|2022-10-31 15:30:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667|10665|2329
1667230500000|2022-10-31 15:35:00|10669|10667|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|6014
1667230800000|2022-10-31 15:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1653
1667231100000|2022-10-31 15:45:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|3136
1667231400000|2022-10-31 15:50:00|10670.1|10668.1|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|2535
1667231700000|2022-10-31 15:55:00|10669.4|10667.4|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|2428
1667232000000|2022-10-31 16:00:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667|10665|2682
1667232300000|2022-10-31 16:05:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|1895
1667232600000|2022-10-31 16:10:00|10668.6|10666.6|10672.5|10670.5|10672.5|10670.5|10668.6|10666.6|4548
1667232900000|2022-10-31 16:15:00|10672.1|10670.1|10669.4|10667.4|10672.5|10670.5|10668.6|10666.6|2548
1667233200000|2022-10-31 16:20:00|10668.6|10666.6|10671.7|10669.7|10671.7|10669.7|10667.8|10665.8|3334
1667233500000|2022-10-31 16:25:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|1892
1667233800000|2022-10-31 16:30:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|2280
1667234100000|2022-10-31 16:35:00|10672.1|10670.1|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|2394
1667234400000|2022-10-31 16:40:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|740
1667234700000|2022-10-31 16:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10671.7|10669.7|1434
1667235000000|2022-10-31 16:50:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|1964
1667235300000|2022-10-31 16:55:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|2144
1667235600000|2022-10-31 17:00:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10672.5|10670.5|2580
1667235900000|2022-10-31 17:05:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|2066
1667236200000|2022-10-31 17:10:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|1512
1667236500000|2022-10-31 17:15:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1557
1667236800000|2022-10-31 17:20:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|905
1667237100000|2022-10-31 17:25:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10672.5|10670.5|2199
1667237400000|2022-10-31 17:30:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|1489
1667237700000|2022-10-31 17:35:00|10673.7|10671.7|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1455
1667238000000|2022-10-31 17:40:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|2333
1667238300000|2022-10-31 17:45:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10674|10672|1114
1667238600000|2022-10-31 17:50:00|10673.3|10671.3|10671.7|10669.7|10674|10672|10671.7|10669.7|1797
1667238900000|2022-10-31 17:55:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.1|10670.1|2106
1667239200000|2022-10-31 18:00:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|3102
1667239500000|2022-10-31 18:05:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669|10667|1673
1667239800000|2022-10-31 18:10:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1652
1667240100000|2022-10-31 18:15:00|10670.9|10668.9|10670.9|10668.9|10671.3|10669.3|10670.1|10668.1|1170
1667240400000|2022-10-31 18:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1300
1667240700000|2022-10-31 18:25:00|10672.5|10670.5|10670.1|10668.1|10673.3|10671.3|10670.1|10668.1|1835
1667241000000|2022-10-31 18:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|2257
1667241300000|2022-10-31 18:35:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667|10665|3182
1667241600000|2022-10-31 18:40:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|1899
1667241900000|2022-10-31 18:45:00|10667.4|10665.4|10665.5|10663.5|10667.4|10665.4|10664.7|10662.7|3999
1667242200000|2022-10-31 18:50:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|3899
1667242500000|2022-10-31 18:55:00|10663.5|10661.5|10661.5|10659.5|10663.5|10661.5|10658.4|10656.4|7973
1667242800000|2022-10-31 19:00:00|10662.3|10660.3|10655.3|10653.3|10662.3|10660.3|10655.3|10653.3|7926
1667243100000|2022-10-31 19:05:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|7000
1667243400000|2022-10-31 19:10:00|10655.3|10653.3|10651.4|10649.4|10656.1|10654.1|10651.4|10649.4|3414
1667243700000|2022-10-31 19:15:00|10650.6|10648.6|10649|10647|10651.4|10649.4|10647.5|10645.5|6069
1667244000000|2022-10-31 19:20:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10646.7|10644.7|5070
1667244300000|2022-10-31 19:25:00|10651.4|10649.4|10656.1|10654.1|10656.1|10654.1|10648.3|10646.3|7405
1667244600000|2022-10-31 19:30:00|10655.3|10653.3|10653|10651|10655.3|10653.3|10652.2|10650.2|5424
1667244900000|2022-10-31 19:35:00|10652.2|10650.2|10656.1|10654.1|10656.1|10654.1|10651.4|10649.4|4847
1667245200000|2022-10-31 19:40:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|5776
1667245500000|2022-10-31 19:45:00|10655.3|10653.3|10651.4|10649.4|10657.6|10655.6|10650.6|10648.6|7478
1667245800000|2022-10-31 19:50:00|10650.6|10648.6|10653.7|10651.7|10655.3|10653.3|10647.5|10645.5|9988
1667246100000|2022-10-31 19:55:00|10653|10651|10667|10665|10667|10665|10651.4|10649.4|21368
1667246400000|2022-10-31 20:00:00|10667.8|10665.8|10664.7|10662.7|10669.4|10667.4|10663.9|10661.9|14973
1667246700000|2022-10-31 20:05:00|10663.9|10661.9|10667.8|10665.8|10668.6|10666.6|10663.1|10661.1|10027
1667247000000|2022-10-31 20:10:00|10667|10665|10663.9|10661.9|10667|10665|10663.1|10661.1|4928
1667247300000|2022-10-31 20:15:00|10663.1|10661.1|10665.5|10663.5|10667|10665|10663.1|10661.1|7070
1667247600000|2022-10-31 20:20:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|882
1667247900000|2022-10-31 20:25:00|10664.7|10662.7|10664.7|10662.7|10667|10665|10663.9|10661.9|2097
1667248200000|2022-10-31 20:30:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10664.7|10662.7|2037
1667248500000|2022-10-31 20:35:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|3297
1667248800000|2022-10-31 20:40:00|10667|10665|10670.1|10668.1|10670.1|10668.1|10667|10665|2750
1667249100000|2022-10-31 20:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1225
1667249400000|2022-10-31 20:50:00|10669|10667|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|1567
1667249700000|2022-10-31 20:55:00|10670.5|10668.5|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|2428
1667253600000|2022-10-31 22:00:00|10670.9|10668.9|10667.8|10665.8|10670.9|10668.9|10667.4|10665.4|1242
1667253900000|2022-10-31 22:05:00|10667.4|10665.4|10666.2|10664.2|10667.4|10665.4|10665.8|10663.8|615
1667254200000|2022-10-31 22:10:00|10665.5|10663.5|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|172
1667254500000|2022-10-31 22:15:00|10668.2|10666.2|10670.1|10668.1|10670.1|10668.1|10668.2|10666.2|280
1667254800000|2022-10-31 22:20:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|295
1667255100000|2022-10-31 22:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|126
1667255400000|2022-10-31 22:30:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|156
1667255700000|2022-10-31 22:35:00|||||||||10
1667256000000|2022-10-31 22:40:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|138
1667256300000|2022-10-31 22:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|236
1667256600000|2022-10-31 22:50:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|316
1667256900000|2022-10-31 22:55:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|84
1667257200000|2022-10-31 23:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|274
1667257500000|2022-10-31 23:05:00|10672.1|10670.1|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|75
1667257800000|2022-10-31 23:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|239
1667258100000|2022-10-31 23:15:00|10672.9|10670.9|10672.5|10670.5|10672.9|10670.9|10672.5|10670.5|89
1667258400000|2022-10-31 23:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|31
1667258700000|2022-10-31 23:25:00|||||||||45
1667259000000|2022-10-31 23:30:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|583
1667259300000|2022-10-31 23:35:00|10670.5|10668.5|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|66
1667259600000|2022-10-31 23:40:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|86
1667259900000|2022-10-31 23:45:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|439
1667260200000|2022-10-31 23:50:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10
1667260500000|2022-10-31 23:55:00|10668.6|10666.6|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|743
1667260800000|2022-11-01 00:00:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667|10665|97
1667261100000|2022-11-01 00:05:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|142
1667261400000|2022-11-01 00:10:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|300
1667261700000|2022-11-01 00:15:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|539
1667262000000|2022-11-01 00:20:00|10670.5|10668.5|10668.6|10666.6|10670.9|10668.9|10668.2|10666.2|268
1667262300000|2022-11-01 00:25:00|10669.4|10667.4|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|408
1667262600000|2022-11-01 00:30:00|10671.3|10669.3|10672.5|10670.5|10672.9|10670.9|10671.3|10669.3|413
1667262900000|2022-11-01 00:35:00|10673.3|10671.3|10672.1|10670.1|10673.3|10671.3|10671.7|10669.7|114
1667263200000|2022-11-01 00:40:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|158
1667263500000|2022-11-01 00:45:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|124
1667263800000|2022-11-01 00:50:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|78
1667264100000|2022-11-01 00:55:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|107
1667264400000|2022-11-01 01:00:00|10670.5|10668.5|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|212
1667264700000|2022-11-01 01:05:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|318
1667265000000|2022-11-01 01:10:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|248
1667265300000|2022-11-01 01:15:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|276
1667265600000|2022-11-01 01:20:00|10673.3|10671.3|10671.7|10669.7|10674|10672|10671.7|10669.7|299
1667265900000|2022-11-01 01:25:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|116
1667266200000|2022-11-01 01:30:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|188
1667266500000|2022-11-01 01:35:00|10676.4|10674.4|10675.6|10673.6|10676.8|10674.8|10675.2|10673.2|626
1667266800000|2022-11-01 01:40:00|10676|10674|10678|10676|10678|10676|10675.6|10673.6|309
1667267100000|2022-11-01 01:45:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|877
1667267400000|2022-11-01 01:50:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|274
1667267700000|2022-11-01 01:55:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|525
1667268000000|2022-11-01 02:00:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|437
1667268300000|2022-11-01 02:05:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|215
1667268600000|2022-11-01 02:10:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|432
1667268900000|2022-11-01 02:15:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|312
1667269200000|2022-11-01 02:20:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|189
1667269500000|2022-11-01 02:25:00|10679.9|10677.9|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|121
1667269800000|2022-11-01 02:30:00|10680.3|10678.3|10681.1|10679.1|10681.5|10679.5|10680.3|10678.3|310
1667270100000|2022-11-01 02:35:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.5|10679.5|998
1667270400000|2022-11-01 02:40:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|219
1667270700000|2022-11-01 02:45:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|151
1667271000000|2022-11-01 02:50:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|55
1667271300000|2022-11-01 02:55:00|10681.1|10679.1|10683.4|10681.4|10684.6|10682.6|10680.3|10678.3|862
1667271600000|2022-11-01 03:00:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|242
1667271900000|2022-11-01 03:05:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|166
1667272200000|2022-11-01 03:10:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|66
1667272500000|2022-11-01 03:15:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|243
1667272800000|2022-11-01 03:20:00|10682.3|10680.3|10682.6|10680.6|10683.4|10681.4|10682.3|10680.3|191
1667273100000|2022-11-01 03:25:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|225
1667273400000|2022-11-01 03:30:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10685|10683|1663
1667273700000|2022-11-01 03:35:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|415
1667274000000|2022-11-01 03:40:00|10685.4|10683.4|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|309
1667274300000|2022-11-01 03:45:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683|10681|311
1667274600000|2022-11-01 03:50:00|10685|10683|10686.5|10684.5|10688.1|10686.1|10685|10683|796
1667274900000|2022-11-01 03:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|279
1667275200000|2022-11-01 04:00:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|291
1667275500000|2022-11-01 04:05:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|141
1667275800000|2022-11-01 04:10:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|52
1667276100000|2022-11-01 04:15:00|10686.5|10684.5|10686.2|10684.2|10686.5|10684.5|10686.2|10684.2|126
1667276400000|2022-11-01 04:20:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|36
1667276700000|2022-11-01 04:25:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|343
1667277000000|2022-11-01 04:30:00|10686.2|10684.2|10685|10683|10686.5|10684.5|10685|10683|30
1667277300000|2022-11-01 04:35:00|10685.4|10683.4|10685.8|10683.8|10686.5|10684.5|10685|10683|213
1667277600000|2022-11-01 04:40:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|353
1667277900000|2022-11-01 04:45:00|||||||||134
1667278200000|2022-11-01 04:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|256
1667278500000|2022-11-01 04:55:00|||||||||219
1667278800000|2022-11-01 05:00:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|403
1667279100000|2022-11-01 05:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|87
1667279400000|2022-11-01 05:10:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|246
1667279700000|2022-11-01 05:15:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|179
1667280000000|2022-11-01 05:20:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|62
1667280300000|2022-11-01 05:25:00|10684.2|10682.2|10684.2|10682.2|10684.6|10682.6|10683.4|10681.4|131
1667280600000|2022-11-01 05:30:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|219
1667280900000|2022-11-01 05:35:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|131
1667281200000|2022-11-01 05:40:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|237
1667281500000|2022-11-01 05:45:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|348
1667281800000|2022-11-01 05:50:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10678|10676|1636
1667282100000|2022-11-01 05:55:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|201
1667282400000|2022-11-01 06:00:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|389
1667282700000|2022-11-01 06:05:00|10681.5|10679.5|10680.3|10678.3|10682.3|10680.3|10680.3|10678.3|556
1667283000000|2022-11-01 06:10:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|138
1667283300000|2022-11-01 06:15:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|395
1667283600000|2022-11-01 06:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|303
1667283900000|2022-11-01 06:25:00|10682.3|10680.3|10680.3|10678.3|10682.3|10680.3|10679.5|10677.5|131
1667284200000|2022-11-01 06:30:00|10679.9|10677.9|10682.6|10680.6|10682.6|10680.6|10679.9|10677.9|346
1667284500000|2022-11-01 06:35:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|247
1667284800000|2022-11-01 06:40:00|10683.4|10681.4|10685|10683|10685|10683|10682.6|10680.6|407
1667285100000|2022-11-01 06:45:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|404
1667285400000|2022-11-01 06:50:00|10686.5|10684.5|10691.2|10689.2|10691.2|10689.2|10685.8|10683.8|2678
1667285700000|2022-11-01 06:55:00|10692.8|10690.8|10696.7|10694.7|10697.5|10695.5|10692.8|10690.8|1689
1667286000000|2022-11-01 07:00:00|10697.5|10695.5|10697.5|10695.5|10699|10697|10695.1|10693.1|1920
1667286300000|2022-11-01 07:05:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|514
1667286600000|2022-11-01 07:10:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|809
1667286900000|2022-11-01 07:15:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|1133
1667287200000|2022-11-01 07:20:00|10697.5|10695.5|10695.9|10693.9|10699.8|10697.8|10695.9|10693.9|874
1667287500000|2022-11-01 07:25:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|929
1667287800000|2022-11-01 07:30:00|10696.7|10694.7|10694.4|10692.4|10697.5|10695.5|10694.4|10692.4|630
1667288100000|2022-11-01 07:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|510
1667288400000|2022-11-01 07:40:00|10695.9|10693.9|10692.8|10690.8|10695.9|10693.9|10692|10690|1185
1667288700000|2022-11-01 07:45:00|10692|10690|10690.5|10688.5|10693.6|10691.6|10690.5|10688.5|1452
1667289000000|2022-11-01 07:50:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|808
1667289300000|2022-11-01 07:55:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|616
1667289600000|2022-11-01 08:00:00|10695.9|10693.9|10699.8|10697.8|10700.6|10698.6|10695.9|10693.9|1799
1667289900000|2022-11-01 08:05:00|10700.6|10698.6|10703.7|10701.7|10703.7|10701.7|10700.6|10698.6|2413
1667290200000|2022-11-01 08:10:00|10703.3|10701.3|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|1549
1667290500000|2022-11-01 08:15:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10700.6|10698.6|859
1667290800000|2022-11-01 08:20:00|10703|10701|10701.4|10699.4|10703.7|10701.7|10699.8|10697.8|1385
1667291100000|2022-11-01 08:25:00|10700.6|10698.6|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|633
1667291400000|2022-11-01 08:30:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|773
1667291700000|2022-11-01 08:35:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10697.5|10695.5|479
1667292000000|2022-11-01 08:40:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|372
1667292300000|2022-11-01 08:45:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|261
1667292600000|2022-11-01 08:50:00|10699|10697|10699|10697|10701.4|10699.4|10699|10697|1089
1667292900000|2022-11-01 08:55:00|10698.7|10696.7|10699.8|10697.8|10701.4|10699.4|10698.7|10696.7|941
1667293200000|2022-11-01 09:00:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10698.3|10696.3|699
1667293500000|2022-11-01 09:05:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|470
1667293800000|2022-11-01 09:10:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|436
1667294100000|2022-11-01 09:15:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1028
1667294400000|2022-11-01 09:20:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1606
1667294700000|2022-11-01 09:25:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10698.3|10696.3|1064
1667295000000|2022-11-01 09:30:00|10701.4|10699.4|10703|10701|10703|10701|10700.6|10698.6|1275
1667295300000|2022-11-01 09:35:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|2504
1667295600000|2022-11-01 09:40:00|10706.9|10704.9|10710|10708|10711.5|10709.5|10706.1|10704.1|3294
1667295900000|2022-11-01 09:45:00|10710.4|10708.4|10710|10708|10711.5|10709.5|10710|10708|6626
1667296200000|2022-11-01 09:50:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10709.2|10707.2|1080
1667296500000|2022-11-01 09:55:00|10711.9|10709.9|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|1018
1667296800000|2022-11-01 10:00:00|10711.5|10709.5|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|1061
1667297100000|2022-11-01 10:05:00|10710.8|10708.8|10711.5|10709.5|10713.1|10711.1|10710|10708|1443
1667297400000|2022-11-01 10:10:00|10712.3|10710.3|10715.5|10713.5|10716.2|10714.2|10711.5|10709.5|1722
1667297700000|2022-11-01 10:15:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|1232
1667298000000|2022-11-01 10:20:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1260
1667298300000|2022-11-01 10:25:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10712.3|10710.3|1715
1667298600000|2022-11-01 10:30:00|10715.1|10713.1|10716.2|10714.2|10717|10715|10713.9|10711.9|2114
1667298900000|2022-11-01 10:35:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|376
1667299200000|2022-11-01 10:40:00|10715.5|10713.5|10711.5|10709.5|10716.2|10714.2|10710.8|10708.8|1465
1667299500000|2022-11-01 10:45:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|3183
1667299800000|2022-11-01 10:50:00|10711.5|10709.5|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|2544
1667300100000|2022-11-01 10:55:00|10710|10708|10708.4|10706.4|10712.3|10710.3|10707.6|10705.6|1840
1667300400000|2022-11-01 11:00:00|10707.6|10705.6|10710|10708|10710|10708|10707.6|10705.6|836
1667300700000|2022-11-01 11:05:00|10710.8|10708.8|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|1214
1667301000000|2022-11-01 11:10:00|10710.8|10708.8|10708.4|10706.4|10711.5|10709.5|10706.9|10704.9|1516
1667301300000|2022-11-01 11:15:00|10706.9|10704.9|10709.2|10707.2|10710|10708|10706.1|10704.1|1689
1667301600000|2022-11-01 11:20:00|10709.6|10707.6|10712.3|10710.3|10712.3|10710.3|10708.4|10706.4|2432
1667301900000|2022-11-01 11:25:00|10713.1|10711.1|10711.5|10709.5|10714.7|10712.7|10710.8|10708.8|3400
1667302200000|2022-11-01 11:30:00|10711.2|10709.2|10713.1|10711.1|10714.7|10712.7|10711.2|10709.2|1794
1667302500000|2022-11-01 11:35:00|10713.9|10711.9|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|1665
1667302800000|2022-11-01 11:40:00|10710.8|10708.8|10710|10708|10712.3|10710.3|10708.4|10706.4|1100
1667303100000|2022-11-01 11:45:00|10709.2|10707.2|10709.2|10707.2|10709.6|10707.6|10707.6|10705.6|903
1667303400000|2022-11-01 11:50:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|1011
1667303700000|2022-11-01 11:55:00|10710|10708|10709.2|10707.2|10710|10708|10708.4|10706.4|447
1667304000000|2022-11-01 12:00:00|10710|10708|10707.6|10705.6|10712.3|10710.3|10706.9|10704.9|2061
1667304300000|2022-11-01 12:05:00|10708|10706|10708.4|10706.4|10710|10708|10707.6|10705.6|1154
1667304600000|2022-11-01 12:10:00|10709.2|10707.2|10708.4|10706.4|10710.8|10708.8|10707.6|10705.6|1150
1667304900000|2022-11-01 12:15:00|10709.2|10707.2|10713.9|10711.9|10714.7|10712.7|10709.2|10707.2|3276
1667305200000|2022-11-01 12:20:00|10714.7|10712.7|10722.5|10720.5|10722.5|10720.5|10714.7|10712.7|4592
1667305500000|2022-11-01 12:25:00|10721.7|10719.7|10723.3|10721.3|10724.8|10722.8|10720.1|10718.1|4992
1667305800000|2022-11-01 12:30:00|10724|10722|10720.9|10718.9|10724.8|10722.8|10720.9|10718.9|2273
1667306100000|2022-11-01 12:35:00|10720.1|10718.1|10719.4|10717.4|10721.7|10719.7|10719.4|10717.4|1503
1667306400000|2022-11-01 12:40:00|10720.1|10718.1|10717.8|10715.8|10720.9|10718.9|10717|10715|4010
1667306700000|2022-11-01 12:45:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717|10715|3224
1667307000000|2022-11-01 12:50:00|10718.6|10716.6|10717|10715|10721.7|10719.7|10717|10715|2851
1667307300000|2022-11-01 12:55:00|10717.8|10715.8|10720.9|10718.9|10721.7|10719.7|10717.8|10715.8|2985
1667307600000|2022-11-01 13:00:00|10721.7|10719.7|10718.6|10716.6|10722.5|10720.5|10717.8|10715.8|4031
1667307900000|2022-11-01 13:05:00|10719.4|10717.4|10717|10715|10720.1|10718.1|10716.2|10714.2|2526
1667308200000|2022-11-01 13:10:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10716.2|10714.2|2965
1667308500000|2022-11-01 13:15:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|3450
1667308800000|2022-11-01 13:20:00|10717.8|10715.8|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|875
1667309100000|2022-11-01 13:25:00|10714.7|10712.7|10710.8|10708.8|10715.1|10713.1|10710|10708|2557
1667309400000|2022-11-01 13:30:00|10711.5|10709.5|10707.6|10705.6|10711.5|10709.5|10705.3|10703.3|6272
1667309700000|2022-11-01 13:35:00|10708.4|10706.4|10707.6|10705.6|10710|10708|10706.1|10704.1|4882
1667310000000|2022-11-01 13:40:00|10706.9|10704.9|10711.5|10709.5|10711.5|10709.5|10706.9|10704.9|8525
1667310300000|2022-11-01 13:45:00|10710.8|10708.8|10701.4|10699.4|10711.5|10709.5|10700.6|10698.6|5095
1667310600000|2022-11-01 13:50:00|10700.6|10698.6|10702.2|10700.2|10703|10701|10699|10697|3888
1667310900000|2022-11-01 13:55:00|10701.4|10699.4|10706.1|10704.1|10708.4|10706.4|10701.4|10699.4|5703
1667311200000|2022-11-01 14:00:00|10703|10701|10683.4|10681.4|10703|10701|10680.3|10678.3|17405
1667311500000|2022-11-01 14:05:00|10684.2|10682.2|10668.6|10666.6|10684.2|10682.2|10667|10665|11942
1667311800000|2022-11-01 14:10:00|10667.8|10665.8|10674|10672|10676.4|10674.4|10665.5|10663.5|13382
1667312100000|2022-11-01 14:15:00|10674.8|10672.8|10667|10665|10676.4|10674.4|10666.2|10664.2|10164
1667312400000|2022-11-01 14:20:00|10666.2|10664.2|10665.5|10663.5|10669.4|10667.4|10662.3|10660.3|14163
1667312700000|2022-11-01 14:25:00|10664.7|10662.7|10668.6|10666.6|10670.1|10668.1|10663.9|10661.9|5266
1667313000000|2022-11-01 14:30:00|10669.4|10667.4|10679.5|10677.5|10680.3|10678.3|10667.8|10665.8|6867
1667313300000|2022-11-01 14:35:00|10680.3|10678.3|10670.9|10668.9|10680.3|10678.3|10670.1|10668.1|6244
1667313600000|2022-11-01 14:40:00|10670.1|10668.1|10664.7|10662.7|10670.1|10668.1|10660.8|10658.8|7732
1667313900000|2022-11-01 14:45:00|10663.9|10661.9|10660.8|10658.8|10667|10665|10660|10658|5991
1667314200000|2022-11-01 14:50:00|10660|10658|10662.3|10660.3|10663.1|10661.1|10659.2|10657.2|3867
1667314500000|2022-11-01 14:55:00|10663.1|10661.1|10657.6|10655.6|10663.1|10661.1|10653.7|10651.7|5402
1667314800000|2022-11-01 15:00:00|10656.9|10654.9|10655.7|10653.7|10659.2|10657.2|10654.5|10652.5|4050
1667315100000|2022-11-01 15:05:00|10655.3|10653.3|10651.4|10649.4|10656.1|10654.1|10648.3|10646.3|5468
1667315400000|2022-11-01 15:10:00|10652.2|10650.2|10654.5|10652.5|10657.6|10655.6|10650.6|10648.6|4398
1667315700000|2022-11-01 15:15:00|10655.3|10653.3|10659.2|10657.2|10660.8|10658.8|10654.5|10652.5|3690
1667316000000|2022-11-01 15:20:00|10658.4|10656.4|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|2718
1667316300000|2022-11-01 15:25:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10654.5|10652.5|3729
1667316600000|2022-11-01 15:30:00|10658|10656|10660|10658|10663.1|10661.1|10657.6|10655.6|2607
1667316900000|2022-11-01 15:35:00|10659.2|10657.2|10653.7|10651.7|10662.3|10660.3|10653|10651|3204
1667317200000|2022-11-01 15:40:00|10653|10651|10650.6|10648.6|10653.7|10651.7|10649.8|10647.8|2868
1667317500000|2022-11-01 15:45:00|10649.8|10647.8|10653.7|10651.7|10655.3|10653.3|10649|10647|2905
1667317800000|2022-11-01 15:50:00|10653.3|10651.3|10651.4|10649.4|10654.5|10652.5|10650.6|10648.6|3400
1667318100000|2022-11-01 15:55:00|10652.2|10650.2|10656.1|10654.1|10656.9|10654.9|10650.6|10648.6|3328
1667318400000|2022-11-01 16:00:00|10656.9|10654.9|10653.7|10651.7|10660|10658|10653|10651|4276
1667318700000|2022-11-01 16:05:00|10653|10651|10658.4|10656.4|10666.2|10664.2|10652.2|10650.2|12097
1667319000000|2022-11-01 16:10:00|10659.2|10657.2|10661.5|10659.5|10662.3|10660.3|10656.1|10654.1|5756
1667319300000|2022-11-01 16:15:00|10660.8|10658.8|10658.4|10656.4|10662.3|10660.3|10656.1|10654.1|3012
1667319600000|2022-11-01 16:20:00|10657.6|10655.6|10653.7|10651.7|10658.4|10656.4|10653|10651|7345
1667319900000|2022-11-01 16:25:00|10653|10651|10654.5|10652.5|10656.1|10654.1|10653|10651|2210
1667320200000|2022-11-01 16:30:00|10655.3|10653.3|10653|10651|10655.3|10653.3|10653|10651|2811
1667320500000|2022-11-01 16:35:00|10653.7|10651.7|10652.2|10650.2|10654.5|10652.5|10650.6|10648.6|2259
1667320800000|2022-11-01 16:40:00|10651.4|10649.4|10654.5|10652.5|10654.5|10652.5|10651.4|10649.4|1169
1667321100000|2022-11-01 16:45:00|10653.7|10651.7|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|1544
1667321400000|2022-11-01 16:50:00|10656.1|10654.1|10653.7|10651.7|10656.9|10654.9|10652.6|10650.6|2193
1667321700000|2022-11-01 16:55:00|10653|10651|10656.9|10654.9|10656.9|10654.9|10653|10651|2871
1667322000000|2022-11-01 17:00:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1936
1667322300000|2022-11-01 17:05:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|983
1667322600000|2022-11-01 17:10:00|10655.7|10653.7|10656.9|10654.9|10658.4|10656.4|10655.3|10653.3|2241
1667322900000|2022-11-01 17:15:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|919
1667323200000|2022-11-01 17:20:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|884
1667323500000|2022-11-01 17:25:00|10653.7|10651.7|10651.4|10649.4|10653.7|10651.7|10650.6|10648.6|1635
1667323800000|2022-11-01 17:30:00|10652.2|10650.2|10653.7|10651.7|10654.5|10652.5|10651.4|10649.4|1903
1667324100000|2022-11-01 17:35:00|10654.5|10652.5|10653|10651|10654.9|10652.9|10652.2|10650.2|1538
1667324400000|2022-11-01 17:40:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|626
1667324700000|2022-11-01 17:45:00|10652.2|10650.2|10652.2|10650.2|10654.5|10652.5|10651.4|10649.4|1798
1667325000000|2022-11-01 17:50:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|948
1667325300000|2022-11-01 17:55:00|10653|10651|10656.1|10654.1|10656.1|10654.1|10652.2|10650.2|2124
1667325600000|2022-11-01 18:00:00|10655.3|10653.3|10653|10651|10656.1|10654.1|10653|10651|1426
1667325900000|2022-11-01 18:05:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10651.4|10649.4|1466
1667326200000|2022-11-01 18:10:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|663
1667326500000|2022-11-01 18:15:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|2471
1667326800000|2022-11-01 18:20:00|10652.6|10650.6|10649.8|10647.8|10653|10651|10649.8|10647.8|1355
1667327100000|2022-11-01 18:25:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10648.3|10646.3|1705
1667327400000|2022-11-01 18:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|894
1667327700000|2022-11-01 18:35:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1056
1667328000000|2022-11-01 18:40:00|10651.4|10649.4|10651.4|10649.4|10653|10651|10650.6|10648.6|1606
1667328300000|2022-11-01 18:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2425
1667328600000|2022-11-01 18:50:00|10649.8|10647.8|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|2164
1667328900000|2022-11-01 18:55:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10651.4|10649.4|4146
1667329200000|2022-11-01 19:00:00|10653|10651|10653|10651|10653.7|10651.7|10651.4|10649.4|2623
1667329500000|2022-11-01 19:05:00|10653.3|10651.3|10653|10651|10654.5|10652.5|10653|10651|1263
1667329800000|2022-11-01 19:10:00|10652.2|10650.2|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|1734
1667330100000|2022-11-01 19:15:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|1002
1667330400000|2022-11-01 19:20:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|795
1667330700000|2022-11-01 19:25:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10648.3|10646.3|962
1667331000000|2022-11-01 19:30:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|1786
1667331300000|2022-11-01 19:35:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|1509
1667331600000|2022-11-01 19:40:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|3196
1667331900000|2022-11-01 19:45:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|1393
1667332200000|2022-11-01 19:50:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1726
1667332500000|2022-11-01 19:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|2900
1667332800000|2022-11-01 20:00:00|10648.3|10646.3|10649.8|10647.8|10651.4|10649.4|10647.5|10645.5|4624
1667333100000|2022-11-01 20:05:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1404
1667333400000|2022-11-01 20:10:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|1546
1667333700000|2022-11-01 20:15:00|||||||||1561
1667334000000|2022-11-01 20:20:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|1392
1667334300000|2022-11-01 20:25:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1302
1667334600000|2022-11-01 20:30:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|215
1667334900000|2022-11-01 20:35:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1167
1667335200000|2022-11-01 20:40:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|2740
1667335500000|2022-11-01 20:45:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1343
1667335800000|2022-11-01 20:50:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1923
1667336100000|2022-11-01 20:55:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|2141
1667340000000|2022-11-01 22:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.5|10643.5|627
1667340300000|2022-11-01 22:05:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|264
1667340600000|2022-11-01 22:10:00|10645.9|10643.9|10647.1|10645.1|10647.5|10645.5|10645.1|10643.1|428
1667340900000|2022-11-01 22:15:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|404
1667341200000|2022-11-01 22:20:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|111
1667341500000|2022-11-01 22:25:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|351
1667341800000|2022-11-01 22:30:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|227
1667342100000|2022-11-01 22:35:00|10649|10647|10649|10647|10649|10647|10648.7|10646.7|97
1667342400000|2022-11-01 22:40:00|||||||||24
1667342700000|2022-11-01 22:45:00|||||||||63
1667343000000|2022-11-01 22:50:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|771
1667343300000|2022-11-01 22:55:00|||||||||17
1667343600000|2022-11-01 23:00:00|||||||||1
1667343900000|2022-11-01 23:05:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|356
1667344200000|2022-11-01 23:10:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649.4|10647.4|36
1667344500000|2022-11-01 23:15:00|10649|10647|10649|10647|10649|10647|10649|10647|41
1667344800000|2022-11-01 23:20:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|93
1667345100000|2022-11-01 23:25:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|9
1667345400000|2022-11-01 23:30:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|167
1667345700000|2022-11-01 23:35:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|164
1667346000000|2022-11-01 23:40:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|130
1667346300000|2022-11-01 23:45:00|10649.4|10647.4|10648.3|10646.3|10649.4|10647.4|10648.3|10646.3|101
1667346600000|2022-11-01 23:50:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|337
1667346900000|2022-11-01 23:55:00|10648.3|10646.3|10651.4|10649.4|10651.4|10649.4|10648.3|10646.3|550
1667347200000|2022-11-02 00:00:00|10652.2|10650.2|10649|10647|10652.2|10650.2|10648.3|10646.3|1415
1667347500000|2022-11-02 00:05:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.4|10647.4|278
1667347800000|2022-11-02 00:10:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|356
1667348100000|2022-11-02 00:15:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|394
1667348400000|2022-11-02 00:20:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|342
1667348700000|2022-11-02 00:25:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|445
1667349000000|2022-11-02 00:30:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10652.6|10650.6|410
1667349300000|2022-11-02 00:35:00|10653.7|10651.7|10658.4|10656.4|10659.2|10657.2|10653.7|10651.7|1530
1667349600000|2022-11-02 00:40:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|819
1667349900000|2022-11-02 00:45:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|254
1667350200000|2022-11-02 00:50:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|307
1667350500000|2022-11-02 00:55:00|10657.6|10655.6|10658|10656|10658|10656|10655.3|10653.3|320
1667350800000|2022-11-02 01:00:00|10657.6|10655.6|10660|10658|10660.8|10658.8|10657.6|10655.6|1028
1667351100000|2022-11-02 01:05:00|10659.6|10657.6|10661.5|10659.5|10661.5|10659.5|10658.4|10656.4|677
1667351400000|2022-11-02 01:10:00|10660.8|10658.8|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|1393
1667351700000|2022-11-02 01:15:00|10663.1|10661.1|10663.1|10661.1|10664.3|10662.3|10662.3|10660.3|912
1667352000000|2022-11-02 01:20:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|7156
1667352300000|2022-11-02 01:25:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|225
1667352600000|2022-11-02 01:30:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|1016
1667352900000|2022-11-02 01:35:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|227
1667353200000|2022-11-02 01:40:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|995
1667353500000|2022-11-02 01:45:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.3|10662.3|341
1667353800000|2022-11-02 01:50:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|152
1667354100000|2022-11-02 01:55:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|397
1667354400000|2022-11-02 02:00:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|588
1667354700000|2022-11-02 02:05:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|206
1667355000000|2022-11-02 02:10:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|503
1667355300000|2022-11-02 02:15:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|138
1667355600000|2022-11-02 02:20:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|252
1667355900000|2022-11-02 02:25:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|356
1667356200000|2022-11-02 02:30:00|10659.6|10657.6|10659.2|10657.2|10660|10658|10659.2|10657.2|72
1667356500000|2022-11-02 02:35:00|10660|10658|10660|10658|10660|10658|10660|10658|226
1667356800000|2022-11-02 02:40:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|343
1667357100000|2022-11-02 02:45:00|10659.6|10657.6|10660|10658|10660|10658|10659.2|10657.2|183
1667357400000|2022-11-02 02:50:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|163
1667357700000|2022-11-02 02:55:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|86
1667358000000|2022-11-02 03:00:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|147
1667358300000|2022-11-02 03:05:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660|10658|132
1667358600000|2022-11-02 03:10:00|||||||||60
1667358900000|2022-11-02 03:15:00|||||||||135
1667359200000|2022-11-02 03:20:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|467
1667359500000|2022-11-02 03:25:00|10661.9|10659.9|10660|10658|10662.3|10660.3|10660|10658|1169
1667359800000|2022-11-02 03:30:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|271
1667360100000|2022-11-02 03:35:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|271
1667360400000|2022-11-02 03:40:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|70
1667360700000|2022-11-02 03:45:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|125
1667361000000|2022-11-02 03:50:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|203
1667361300000|2022-11-02 03:55:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|340
1667361600000|2022-11-02 04:00:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10659.2|10657.2|224
1667361900000|2022-11-02 04:05:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|498
1667362200000|2022-11-02 04:10:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|22
1667362500000|2022-11-02 04:15:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|115
1667362800000|2022-11-02 04:20:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|118
1667363100000|2022-11-02 04:25:00|10659.6|10657.6|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|193
1667363400000|2022-11-02 04:30:00|10660|10658|10660|10658|10660|10658|10660|10658|575
1667363700000|2022-11-02 04:35:00|||||||||7
1667364000000|2022-11-02 04:40:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|67
1667364300000|2022-11-02 04:45:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10656.9|10654.9|1222
1667364600000|2022-11-02 04:50:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|196
1667364900000|2022-11-02 04:55:00|||||||||17
1667365200000|2022-11-02 05:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|71
1667365500000|2022-11-02 05:05:00|10657.6|10655.6|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|317
1667365800000|2022-11-02 05:10:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|375
1667366100000|2022-11-02 05:15:00|10657.3|10655.3|10656.1|10654.1|10657.3|10655.3|10656.1|10654.1|123
1667366400000|2022-11-02 05:20:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|755
1667366700000|2022-11-02 05:25:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|468
1667367000000|2022-11-02 05:30:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|644
1667367300000|2022-11-02 05:35:00|10653.7|10651.7|10656.1|10654.1|10657.6|10655.6|10653|10651|595
1667367600000|2022-11-02 05:40:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|271
1667367900000|2022-11-02 05:45:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|5872
1667368200000|2022-11-02 05:50:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10655.7|10653.7|146
1667368500000|2022-11-02 05:55:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|93
1667368800000|2022-11-02 06:00:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|108
1667369100000|2022-11-02 06:05:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|179
1667369400000|2022-11-02 06:10:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|396
1667369700000|2022-11-02 06:15:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|174
1667370000000|2022-11-02 06:20:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|155
1667370300000|2022-11-02 06:25:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|66
1667370600000|2022-11-02 06:30:00|10657.3|10655.3|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|268
1667370900000|2022-11-02 06:35:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|261
1667371200000|2022-11-02 06:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|722
1667371500000|2022-11-02 06:45:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|469
1667371800000|2022-11-02 06:50:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|638
1667372100000|2022-11-02 06:55:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|190
1667372400000|2022-11-02 07:00:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|549
1667372700000|2022-11-02 07:05:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|728
1667373000000|2022-11-02 07:10:00|10657.6|10655.6|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|623
1667373300000|2022-11-02 07:15:00|10656.5|10654.5|10656.1|10654.1|10656.5|10654.5|10654.5|10652.5|567
1667373600000|2022-11-02 07:20:00|10656.9|10654.9|10659.2|10657.2|10659.2|10657.2|10656.1|10654.1|589
1667373900000|2022-11-02 07:25:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|1211
1667374200000|2022-11-02 07:30:00|10660|10658|10660|10658|10661.5|10659.5|10660|10658|357
1667374500000|2022-11-02 07:35:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660|10658|754
1667374800000|2022-11-02 07:40:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|287
1667375100000|2022-11-02 07:45:00|10662.3|10660.3|10666.2|10664.2|10666.2|10664.2|10662.3|10660.3|2879
1667375400000|2022-11-02 07:50:00|10666.6|10664.6|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|1592
1667375700000|2022-11-02 07:55:00|10667|10665|10667|10665|10667.8|10665.8|10665.5|10663.5|409
1667376000000|2022-11-02 08:00:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|1166
1667376300000|2022-11-02 08:05:00|10667.8|10665.8|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|849
1667376600000|2022-11-02 08:10:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|779
1667376900000|2022-11-02 08:15:00|10665.5|10663.5|10667|10665|10667|10665|10663.9|10661.9|554
1667377200000|2022-11-02 08:20:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|746
1667377500000|2022-11-02 08:25:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|465
1667377800000|2022-11-02 08:30:00|10667.8|10665.8|10663.9|10661.9|10667.8|10665.8|10663.9|10661.9|670
1667378100000|2022-11-02 08:35:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1423
1667378400000|2022-11-02 08:40:00|10663.1|10661.1|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|687
1667378700000|2022-11-02 08:45:00|10662.3|10660.3|10658.4|10656.4|10663.1|10661.1|10658.4|10656.4|773
1667379000000|2022-11-02 08:50:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|1136
1667379300000|2022-11-02 08:55:00|10659.2|10657.2|10662.3|10660.3|10662.3|10660.3|10659.2|10657.2|551
1667379600000|2022-11-02 09:00:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|546
1667379900000|2022-11-02 09:05:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|715
1667380200000|2022-11-02 09:10:00|10662.3|10660.3|10660|10658|10662.3|10660.3|10660|10658|232
1667380500000|2022-11-02 09:15:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10658.4|10656.4|464
1667380800000|2022-11-02 09:20:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|345
1667381100000|2022-11-02 09:25:00|10663.1|10661.1|10663.1|10661.1|10664.3|10662.3|10663.1|10661.1|431
1667381400000|2022-11-02 09:30:00|10662.3|10660.3|10660.8|10658.8|10663.1|10661.1|10660.8|10658.8|477
1667381700000|2022-11-02 09:35:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|544
1667382000000|2022-11-02 09:40:00|10660|10658|10659.2|10657.2|10660.4|10658.4|10659.2|10657.2|575
1667382300000|2022-11-02 09:45:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1065
1667382600000|2022-11-02 09:50:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|329
1667382900000|2022-11-02 09:55:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|239
1667383200000|2022-11-02 10:00:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|289
1667383500000|2022-11-02 10:05:00|10660|10658|10659.2|10657.2|10660|10658|10657.6|10655.6|708
1667383800000|2022-11-02 10:10:00|10659.6|10657.6|10659.2|10657.2|10660|10658|10659.2|10657.2|408
1667384100000|2022-11-02 10:15:00|10660|10658|10659.2|10657.2|10660|10658|10657.6|10655.6|678
1667384400000|2022-11-02 10:20:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|666
1667384700000|2022-11-02 10:25:00|10660.8|10658.8|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|702
1667385000000|2022-11-02 10:30:00|10658.8|10656.8|10659.2|10657.2|10660|10658|10658.4|10656.4|535
1667385300000|2022-11-02 10:35:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|177
1667385600000|2022-11-02 10:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|359
1667385900000|2022-11-02 10:45:00|10657.6|10655.6|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|433
1667386200000|2022-11-02 10:50:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|382
1667386500000|2022-11-02 10:55:00|10658|10656|10660|10658|10660.8|10658.8|10657.6|10655.6|520
1667386800000|2022-11-02 11:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|1277
1667387100000|2022-11-02 11:05:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|347
1667387400000|2022-11-02 11:10:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|284
1667387700000|2022-11-02 11:15:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|635
1667388000000|2022-11-02 11:20:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|798
1667388300000|2022-11-02 11:25:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10657.6|10655.6|1035
1667388600000|2022-11-02 11:30:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|933
1667388900000|2022-11-02 11:35:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|873
1667389200000|2022-11-02 11:40:00|10660.8|10658.8|10657.6|10655.6|10660.8|10658.8|10656.9|10654.9|959
1667389500000|2022-11-02 11:45:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|764
1667389800000|2022-11-02 11:50:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|989
1667390100000|2022-11-02 11:55:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|782
1667390400000|2022-11-02 12:00:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10659.2|10657.2|971
1667390700000|2022-11-02 12:05:00|10662.3|10660.3|10664.7|10662.7|10666.2|10664.2|10661.5|10659.5|2969
1667391000000|2022-11-02 12:10:00|10663.9|10661.9|10661.5|10659.5|10666.2|10664.2|10661.5|10659.5|3913
1667391300000|2022-11-02 12:15:00|10662.3|10660.3|10658.4|10656.4|10662.3|10660.3|10651.4|10649.4|7564
1667391600000|2022-11-02 12:20:00|10659.2|10657.2|10660|10658|10661.5|10659.5|10655.3|10653.3|4230
1667391900000|2022-11-02 12:25:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10654.5|10652.5|5265
1667392200000|2022-11-02 12:30:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10656.1|10654.1|3001
1667392500000|2022-11-02 12:35:00|10660.8|10658.8|10661.5|10659.5|10665.5|10663.5|10660|10658|3934
1667392800000|2022-11-02 12:40:00|10661.2|10659.2|10664.7|10662.7|10665.5|10663.5|10661.2|10659.2|2855
1667393100000|2022-11-02 12:45:00|10663.9|10661.9|10661.2|10659.2|10665.5|10663.5|10660|10658|2175
1667393400000|2022-11-02 12:50:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|1623
1667393700000|2022-11-02 12:55:00|10661.9|10659.9|10663.1|10661.1|10666.2|10664.2|10661.5|10659.5|2640
1667394000000|2022-11-02 13:00:00|10662.7|10660.7|10660.8|10658.8|10663.1|10661.1|10658.4|10656.4|2733
1667394300000|2022-11-02 13:05:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10658|10656|2545
1667394600000|2022-11-02 13:10:00|10658.8|10656.8|10656.9|10654.9|10660.8|10658.8|10656.1|10654.1|1711
1667394900000|2022-11-02 13:15:00|10656.1|10654.1|10654.5|10652.5|10657.6|10655.6|10653.7|10651.7|2078
1667395200000|2022-11-02 13:20:00|10655.3|10653.3|10660.8|10658.8|10661.5|10659.5|10655.3|10653.3|2690
1667395500000|2022-11-02 13:25:00|10661.5|10659.5|10657.6|10655.6|10661.5|10659.5|10657.6|10655.6|1229
1667395800000|2022-11-02 13:30:00|10658.4|10656.4|10656.1|10654.1|10659.2|10657.2|10655.3|10653.3|3831
1667396100000|2022-11-02 13:35:00|10655.3|10653.3|10651.4|10649.4|10657.6|10655.6|10650.6|10648.6|3225
1667396400000|2022-11-02 13:40:00|10652.2|10650.2|10653.7|10651.7|10654.5|10652.5|10651.4|10649.4|3366
1667396700000|2022-11-02 13:45:00|10653|10651|10653|10651|10655.3|10653.3|10652.2|10650.2|1856
1667397000000|2022-11-02 13:50:00|10652.2|10650.2|10653|10651|10654.5|10652.5|10652.2|10650.2|2252
1667397300000|2022-11-02 13:55:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10652.2|10650.2|1999
1667397600000|2022-11-02 14:00:00|10652.2|10650.2|10650.6|10648.6|10653.7|10651.7|10649.4|10647.4|2424
1667397900000|2022-11-02 14:05:00|10651.8|10649.8|10654.5|10652.5|10655.3|10653.3|10651.4|10649.4|1785
1667398200000|2022-11-02 14:10:00|10655.3|10653.3|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|3118
1667398500000|2022-11-02 14:15:00|10656.9|10654.9|10659.2|10657.2|10660|10658|10655.3|10653.3|3224
1667398800000|2022-11-02 14:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10656.1|10654.1|4977
1667399100000|2022-11-02 14:25:00|10657.6|10655.6|10660|10658|10660.8|10658.8|10656.9|10654.9|3578
1667399400000|2022-11-02 14:30:00|10659.6|10657.6|10660.8|10658.8|10660.8|10658.8|10657.6|10655.6|2642
1667399700000|2022-11-02 14:35:00|10661.2|10659.2|10660|10658|10661.5|10659.5|10660|10658|2342
1667400000000|2022-11-02 14:40:00|10660.4|10658.4|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|2243
1667400300000|2022-11-02 14:45:00|10661.5|10659.5|10664.7|10662.7|10665.5|10663.5|10660.8|10658.8|3473
1667400600000|2022-11-02 14:50:00|10665.5|10663.5|10662.3|10660.3|10665.5|10663.5|10661.5|10659.5|1548
1667400900000|2022-11-02 14:55:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|2217
1667401200000|2022-11-02 15:00:00|10662.3|10660.3|10660|10658|10663.9|10661.9|10660|10658|2383
1667401500000|2022-11-02 15:05:00|10660.8|10658.8|10660|10658|10662.3|10660.3|10659.2|10657.2|2450
1667401800000|2022-11-02 15:10:00|10660.8|10658.8|10656.9|10654.9|10660.8|10658.8|10656.9|10654.9|3865
1667402100000|2022-11-02 15:15:00|10656.1|10654.1|10658.4|10656.4|10659.2|10657.2|10655.3|10653.3|3002
1667402400000|2022-11-02 15:20:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10656.1|10654.1|3636
1667402700000|2022-11-02 15:25:00|10660|10658|10656.9|10654.9|10660|10658|10656.1|10654.1|1448
1667403000000|2022-11-02 15:30:00|10656.1|10654.1|10656.1|10654.1|10657.3|10655.3|10655.3|10653.3|3205
1667403300000|2022-11-02 15:35:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|5199
1667403600000|2022-11-02 15:40:00|10653.7|10651.7|10654.5|10652.5|10656.9|10654.9|10653.7|10651.7|2730
1667403900000|2022-11-02 15:45:00|10654.9|10652.9|10654.5|10652.5|10656.9|10654.9|10653.7|10651.7|2178
1667404200000|2022-11-02 15:50:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1857
1667404500000|2022-11-02 15:55:00|10654.9|10652.9|10653.7|10651.7|10655.3|10653.3|10652.2|10650.2|2167
1667404800000|2022-11-02 16:00:00|10654.5|10652.5|10656.9|10654.9|10657.6|10655.6|10653.7|10651.7|2345
1667405100000|2022-11-02 16:05:00|10656.5|10654.5|10656.9|10654.9|10657.6|10655.6|10653|10651|1724
1667405400000|2022-11-02 16:10:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1274
1667405700000|2022-11-02 16:15:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|1750
1667406000000|2022-11-02 16:20:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|1139
1667406300000|2022-11-02 16:25:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|2371
1667406600000|2022-11-02 16:30:00|10656.1|10654.1|10659.2|10657.2|10660.8|10658.8|10656.1|10654.1|2562
1667406900000|2022-11-02 16:35:00|10658.8|10656.8|10656.9|10654.9|10658.8|10656.8|10656.1|10654.1|2342
1667407200000|2022-11-02 16:40:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|2426
1667407500000|2022-11-02 16:45:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1482
1667407800000|2022-11-02 16:50:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|434
1667408100000|2022-11-02 16:55:00|10654.9|10652.9|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|1995
1667408400000|2022-11-02 17:00:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|1764
1667408700000|2022-11-02 17:05:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.1|10652.1|1705
1667409000000|2022-11-02 17:10:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|1584
1667409300000|2022-11-02 17:15:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|1390
1667409600000|2022-11-02 17:20:00|10652.6|10650.6|10650.6|10648.6|10653.7|10651.7|10650.6|10648.6|3617
1667409900000|2022-11-02 17:25:00|10651.4|10649.4|10653.7|10651.7|10653.7|10651.7|10650.6|10648.6|1819
1667410200000|2022-11-02 17:30:00|10653|10651|10654.5|10652.5|10655.3|10653.3|10653|10651|1263
1667410500000|2022-11-02 17:35:00|10653.7|10651.7|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|2213
1667410800000|2022-11-02 17:40:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1531
1667411100000|2022-11-02 17:45:00|10657.6|10655.6|10662.3|10660.3|10662.3|10660.3|10657.6|10655.6|2123
1667411400000|2022-11-02 17:50:00|10661.5|10659.5|10659.2|10657.2|10663.9|10661.9|10657.6|10655.6|4950
1667411700000|2022-11-02 17:55:00|10658.4|10656.4|10660.8|10658.8|10663.1|10661.1|10658.4|10656.4|11623
1667412000000|2022-11-02 18:00:00|10661.5|10659.5|10697.5|10695.5|10697.5|10695.5|10629.9|10627.9|14387
1667412300000|2022-11-02 18:05:00|10696.7|10694.7|10693.6|10691.6|10703.7|10701.7|10690.5|10688.5|14544
1667412600000|2022-11-02 18:10:00|10692.8|10690.8|10694|10692|10697.5|10695.5|10688.1|10686.1|15045
1667412900000|2022-11-02 18:15:00|10694.4|10692.4|10697.5|10695.5|10699.8|10697.8|10692|10690|8669
1667413200000|2022-11-02 18:20:00|10696.7|10694.7|10692.8|10690.8|10699.8|10697.8|10692.8|10690.8|8205
1667413500000|2022-11-02 18:25:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10688.9|10686.9|5220
1667413800000|2022-11-02 18:30:00|10693.6|10691.6|10695.1|10693.1|10699.8|10697.8|10688.9|10686.9|7183
1667414100000|2022-11-02 18:35:00|10694.4|10692.4|10689.7|10687.7|10703.7|10701.7|10673.3|10671.3|12629
1667414400000|2022-11-02 18:40:00|10689.3|10687.3|10677.2|10675.2|10689.7|10687.7|10675.6|10673.6|10156
1667414700000|2022-11-02 18:45:00|10676.4|10674.4|10670.1|10668.1|10681.9|10679.9|10665.5|10663.5|9786
1667415000000|2022-11-02 18:50:00|10670.9|10668.9|10662.3|10660.3|10675.2|10673.2|10653.7|10651.7|11447
1667415300000|2022-11-02 18:55:00|10663.1|10661.1|10656.9|10654.9|10663.1|10661.1|10653.7|10651.7|8413
1667415600000|2022-11-02 19:00:00|10656.1|10654.1|10663.9|10661.9|10663.9|10661.9|10655.3|10653.3|5601
1667415900000|2022-11-02 19:05:00|10663.1|10661.1|10664.7|10662.7|10668.6|10666.6|10662.3|10660.3|4599
1667416200000|2022-11-02 19:10:00|10663.9|10661.9|10658.4|10656.4|10664.7|10662.7|10656.1|10654.1|4457
1667416500000|2022-11-02 19:15:00|10657.6|10655.6|10649|10647|10660|10658|10649|10647|7860
1667416800000|2022-11-02 19:20:00|10648.3|10646.3|10633.4|10631.4|10648.3|10646.3|10633.4|10631.4|15019
1667417100000|2022-11-02 19:25:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10623.3|10621.3|10399
1667417400000|2022-11-02 19:30:00|10634.2|10632.2|10635|10633|10635|10633|10629.5|10627.5|6117
1667417700000|2022-11-02 19:35:00|10634.2|10632.2|10638.1|10636.1|10638.9|10636.9|10633.4|10631.4|5026
1667418000000|2022-11-02 19:40:00|10636.5|10634.5|10641.2|10639.2|10642|10640|10635|10633|4947
1667418300000|2022-11-02 19:45:00|10640.5|10638.5|10642|10640|10645.1|10643.1|10640.5|10638.5|3452
1667418600000|2022-11-02 19:50:00|10641.2|10639.2|10635|10633|10641.2|10639.2|10634.2|10632.2|4082
1667418900000|2022-11-02 19:55:00|10635.8|10633.8|10642.8|10640.8|10642.8|10640.8|10635.4|10633.4|5041
1667419200000|2022-11-02 20:00:00|10642|10640|10638.1|10636.1|10642|10640|10634.2|10632.2|5019
1667419500000|2022-11-02 20:05:00|10638.9|10636.9|10642|10640|10642|10640|10638.1|10636.1|2881
1667419800000|2022-11-02 20:10:00|10642.4|10640.4|10638.1|10636.1|10642.8|10640.8|10638.1|10636.1|2905
1667420100000|2022-11-02 20:15:00|10638.9|10636.9|10634.2|10632.2|10638.9|10636.9|10633.4|10631.4|1880
1667420400000|2022-11-02 20:20:00|10635|10633|10635|10633|10635.8|10633.8|10633.4|10631.4|2358
1667420700000|2022-11-02 20:25:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|974
1667421000000|2022-11-02 20:30:00|10633.8|10631.8|10635|10633|10636.5|10634.5|10633.4|10631.4|2338
1667421300000|2022-11-02 20:35:00|10635.8|10633.8|10633.4|10631.4|10636.5|10634.5|10633.4|10631.4|1237
1667421600000|2022-11-02 20:40:00|10634.2|10632.2|10631.1|10629.1|10634.2|10632.2|10630.3|10628.3|1849
1667421900000|2022-11-02 20:45:00|10631.5|10629.5|10628|10626|10631.9|10629.9|10628|10626|2605
1667422200000|2022-11-02 20:50:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10627.2|10625.2|2288
1667422500000|2022-11-02 20:55:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|2803
1667426400000|2022-11-02 22:00:00|10631.9|10629.9|10627.2|10625.2|10632.6|10630.6|10627.2|10625.2|670
1667426700000|2022-11-02 22:05:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10626.4|10624.4|309
1667427000000|2022-11-02 22:10:00|10626.8|10624.8|10627.2|10625.2|10628|10626|10626.4|10624.4|342
1667427300000|2022-11-02 22:15:00|10628|10626|10628|10626|10628.7|10626.7|10627.6|10625.6|108
1667427600000|2022-11-02 22:20:00|10627.2|10625.2|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|1194
1667427900000|2022-11-02 22:25:00|10628|10626|10628|10626|10628|10626|10627.6|10625.6|86
1667428200000|2022-11-02 22:30:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|24
1667428500000|2022-11-02 22:35:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.1|10627.1|90
1667428800000|2022-11-02 22:40:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|323
1667429100000|2022-11-02 22:45:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|107
1667429400000|2022-11-02 22:50:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10622.9|10620.9|1396
1667429700000|2022-11-02 22:55:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10622.9|10620.9|359
1667430000000|2022-11-02 23:00:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|314
1667430300000|2022-11-02 23:05:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|353
1667430600000|2022-11-02 23:10:00|10625.6|10623.6|10624.8|10622.8|10626|10624|10624.8|10622.8|40
1667430900000|2022-11-02 23:15:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|82
1667431200000|2022-11-02 23:20:00|10624.4|10622.4|10624|10622|10624.4|10622.4|10624|10622|150
1667431500000|2022-11-02 23:25:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|431
1667431800000|2022-11-02 23:30:00|10624|10622|10622.5|10620.5|10624|10622|10621.7|10619.7|626
1667432100000|2022-11-02 23:35:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|305
1667432400000|2022-11-02 23:40:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.3|10619.3|469
1667432700000|2022-11-02 23:45:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|221
1667433000000|2022-11-02 23:50:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|1209
1667433300000|2022-11-02 23:55:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|214
1667433600000|2022-11-03 00:00:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|818
1667433900000|2022-11-03 00:05:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|142
1667434200000|2022-11-03 00:10:00|10622.1|10620.1|10624|10622|10624|10622|10622.1|10620.1|221
1667434500000|2022-11-03 00:15:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|459
1667434800000|2022-11-03 00:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|183
1667435100000|2022-11-03 00:25:00|||||||||190
1667435400000|2022-11-03 00:30:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|233
1667435700000|2022-11-03 00:35:00|10625.2|10623.2|10624|10622|10625.6|10623.6|10624|10622|933
1667436000000|2022-11-03 00:40:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|161
1667436300000|2022-11-03 00:45:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|166
1667436600000|2022-11-03 00:50:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624|10622|423
1667436900000|2022-11-03 00:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|306
1667437200000|2022-11-03 01:00:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|369
1667437500000|2022-11-03 01:05:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|288
1667437800000|2022-11-03 01:10:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|400
1667438100000|2022-11-03 01:15:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|446
1667438400000|2022-11-03 01:20:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1828
1667438700000|2022-11-03 01:25:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|164
1667439000000|2022-11-03 01:30:00|10627.6|10625.6|10627.2|10625.2|10628|10626|10627.2|10625.2|211
1667439300000|2022-11-03 01:35:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|795
1667439600000|2022-11-03 01:40:00|||||||||218
1667439900000|2022-11-03 01:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|116
1667440200000|2022-11-03 01:50:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|239
1667440500000|2022-11-03 01:55:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|93
1667440800000|2022-11-03 02:00:00|||||||||30
1667441100000|2022-11-03 02:05:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|596
1667441400000|2022-11-03 02:10:00|10626|10624|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|810
1667441700000|2022-11-03 02:15:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|124
1667442000000|2022-11-03 02:20:00|||||||||8
1667442300000|2022-11-03 02:25:00|||||||||80
1667442600000|2022-11-03 02:30:00|||||||||9
1667442900000|2022-11-03 02:35:00|||||||||5
1667443200000|2022-11-03 02:40:00|||||||||23
1667443500000|2022-11-03 02:45:00|||||||||273
1667443800000|2022-11-03 02:50:00|||||||||124
1667444100000|2022-11-03 02:55:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|322
1667444400000|2022-11-03 03:00:00|||||||||94
1667444700000|2022-11-03 03:05:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|263
1667445000000|2022-11-03 03:10:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|296
1667445300000|2022-11-03 03:15:00|||||||||46
1667445600000|2022-11-03 03:20:00|||||||||285
1667445900000|2022-11-03 03:25:00|||||||||64
1667446200000|2022-11-03 03:30:00|||||||||213
1667446500000|2022-11-03 03:35:00|||||||||3
1667446800000|2022-11-03 03:40:00|||||||||32
1667447100000|2022-11-03 03:45:00|||||||||295
1667447400000|2022-11-03 03:50:00|||||||||24
1667447700000|2022-11-03 03:55:00|||||||||19
1667448000000|2022-11-03 04:00:00|||||||||168
1667448300000|2022-11-03 04:05:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|54
1667448600000|2022-11-03 04:10:00|||||||||352
1667448900000|2022-11-03 04:15:00|||||||||46
1667449200000|2022-11-03 04:20:00|||||||||40
1667449500000|2022-11-03 04:25:00|||||||||67
1667449800000|2022-11-03 04:30:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|510
1667450100000|2022-11-03 04:35:00|||||||||14
1667450400000|2022-11-03 04:40:00|||||||||27
1667450700000|2022-11-03 04:45:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|279
1667451000000|2022-11-03 04:50:00|||||||||21
1667451300000|2022-11-03 04:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|106
1667451600000|2022-11-03 05:00:00|10625.6|10623.6|10625.6|10623.6|10626|10624|10624.8|10622.8|131
1667451900000|2022-11-03 05:05:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|158
1667452200000|2022-11-03 05:10:00|10624|10622|10624|10622|10624|10622|10624|10622|248
1667452500000|2022-11-03 05:15:00|||||||||34
1667452800000|2022-11-03 05:20:00|||||||||7
1667453100000|2022-11-03 05:25:00|||||||||35
1667453400000|2022-11-03 05:30:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|172
1667453700000|2022-11-03 05:35:00|||||||||79
1667454000000|2022-11-03 05:40:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|47
1667454300000|2022-11-03 05:45:00|||||||||102
1667454600000|2022-11-03 05:50:00|||||||||280
1667454900000|2022-11-03 05:55:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|483
1667455200000|2022-11-03 06:00:00|||||||||61
1667455500000|2022-11-03 06:05:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|1761
1667455800000|2022-11-03 06:10:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|972
1667456100000|2022-11-03 06:15:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|608
1667456400000|2022-11-03 06:20:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|825
1667456700000|2022-11-03 06:25:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|76
1667457000000|2022-11-03 06:30:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|432
1667457300000|2022-11-03 06:35:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2437
1667457600000|2022-11-03 06:40:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|393
1667457900000|2022-11-03 06:45:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|340
1667458200000|2022-11-03 06:50:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|993
1667458500000|2022-11-03 06:55:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|298
1667458800000|2022-11-03 07:00:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617|10615|2367
1667459100000|2022-11-03 07:05:00|10617|10615|10617|10615|10619.4|10617.4|10617|10615|1246
1667459400000|2022-11-03 07:10:00|10617.8|10615.8|10614.7|10612.7|10617.8|10615.8|10613.1|10611.1|2192
1667459700000|2022-11-03 07:15:00|10613.9|10611.9|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|2266
1667460000000|2022-11-03 07:20:00|10614.7|10612.7|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|2537
1667460300000|2022-11-03 07:25:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|3188
1667460600000|2022-11-03 07:30:00|10610|10608|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|2330
1667460900000|2022-11-03 07:35:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|2739
1667461200000|2022-11-03 07:40:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1750
1667461500000|2022-11-03 07:45:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|5603
1667461800000|2022-11-03 07:50:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1149
1667462100000|2022-11-03 07:55:00|10608.4|10606.4|10611.5|10609.5|10611.5|10609.5|10607.6|10605.6|1783
1667462400000|2022-11-03 08:00:00|10612.3|10610.3|10610|10608|10612.3|10610.3|10609.2|10607.2|1552
1667462700000|2022-11-03 08:05:00|10610.8|10608.8|10616.2|10614.2|10616.2|10614.2|10610.8|10608.8|3550
1667463000000|2022-11-03 08:10:00|10615.5|10613.5|10615.5|10613.5|10617|10615|10613.9|10611.9|1959
1667463300000|2022-11-03 08:15:00|10616.2|10614.2|10613.9|10611.9|10617|10615|10613.1|10611.1|1287
1667463600000|2022-11-03 08:20:00|10613.1|10611.1|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|1752
1667463900000|2022-11-03 08:25:00|10612.3|10610.3|10607.6|10605.6|10612.3|10610.3|10606.9|10604.9|2865
1667464200000|2022-11-03 08:30:00|10606.9|10604.9|10610.8|10608.8|10610.8|10608.8|10606.9|10604.9|1950
1667464500000|2022-11-03 08:35:00|10610|10608|10610|10608|10612.3|10610.3|10610|10608|1578
1667464800000|2022-11-03 08:40:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|1138
1667465100000|2022-11-03 08:45:00|10611.5|10609.5|10606.9|10604.9|10611.5|10609.5|10606.9|10604.9|1923
1667465400000|2022-11-03 08:50:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|1157
1667465700000|2022-11-03 08:55:00|10606.9|10604.9|10607.6|10605.6|10610|10608|10606.9|10604.9|2313
1667466000000|2022-11-03 09:00:00|10608.4|10606.4|10610|10608|10611.5|10609.5|10606.9|10604.9|5600
1667466300000|2022-11-03 09:05:00|10609.2|10607.2|10606.9|10604.9|10610|10608|10606.1|10604.1|859
1667466600000|2022-11-03 09:10:00|10606.1|10604.1|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|1637
1667466900000|2022-11-03 09:15:00|10603.7|10601.7|10599|10597|10603.7|10601.7|10599|10597|2748
1667467200000|2022-11-03 09:20:00|10598.3|10596.3|10597.5|10595.5|10600.6|10598.6|10596.7|10594.7|2005
1667467500000|2022-11-03 09:25:00|10597.9|10595.9|10596.7|10594.7|10599|10597|10596.7|10594.7|1294
1667467800000|2022-11-03 09:30:00|10595.9|10593.9|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|2285
1667468100000|2022-11-03 09:35:00|10596.7|10594.7|10592|10590|10596.7|10594.7|10590.5|10588.5|2577
1667468400000|2022-11-03 09:40:00|10591.2|10589.2|10586.5|10584.5|10591.2|10589.2|10585.8|10583.8|2129
1667468700000|2022-11-03 09:45:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10583.4|10581.4|3183
1667469000000|2022-11-03 09:50:00|10585.8|10583.8|10587.3|10585.3|10589.7|10587.7|10585|10583|1821
1667469300000|2022-11-03 09:55:00|10588.1|10586.1|10590.5|10588.5|10591.2|10589.2|10588.1|10586.1|2398
1667469600000|2022-11-03 10:00:00|10591.2|10589.2|10589.7|10587.7|10592|10590|10589.7|10587.7|2525
1667469900000|2022-11-03 10:05:00|10588.9|10586.9|10584.2|10582.2|10589.3|10587.3|10583.8|10581.8|853
1667470200000|2022-11-03 10:10:00|10585|10583|10581.9|10579.9|10585|10583|10581.9|10579.9|1753
1667470500000|2022-11-03 10:15:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|1163
1667470800000|2022-11-03 10:20:00|10581.5|10579.5|10584.2|10582.2|10585|10583|10579.5|10577.5|1738
1667471100000|2022-11-03 10:25:00|10585|10583|10583.4|10581.4|10587.3|10585.3|10583.4|10581.4|739
1667471400000|2022-11-03 10:30:00|10584.2|10582.2|10587.3|10585.3|10587.3|10585.3|10583.4|10581.4|1064
1667471700000|2022-11-03 10:35:00|10588.1|10586.1|10583.4|10581.4|10588.1|10586.1|10582.6|10580.6|1507
1667472000000|2022-11-03 10:40:00|10582.6|10580.6|10588.1|10586.1|10588.9|10586.9|10582.6|10580.6|938
1667472300000|2022-11-03 10:45:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|1469
1667472600000|2022-11-03 10:50:00|10587.3|10585.3|10588.1|10586.1|10589.7|10587.7|10586.5|10584.5|1730
1667472900000|2022-11-03 10:55:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|1600
1667473200000|2022-11-03 11:00:00|10587.3|10585.3|10583.4|10581.4|10587.3|10585.3|10583.4|10581.4|2753
1667473500000|2022-11-03 11:05:00|10584.2|10582.2|10585|10583|10585|10583|10582.6|10580.6|4053
1667473800000|2022-11-03 11:10:00|10585.8|10583.8|10587.3|10585.3|10588.1|10586.1|10582.6|10580.6|1441
1667474100000|2022-11-03 11:15:00|10588.1|10586.1|10586.5|10584.5|10588.9|10586.9|10585.8|10583.8|1678
1667474400000|2022-11-03 11:20:00|10587.3|10585.3|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|1527
1667474700000|2022-11-03 11:25:00|10586.5|10584.5|10588.1|10586.1|10588.9|10586.9|10585.8|10583.8|2326
1667475000000|2022-11-03 11:30:00|10588.9|10586.9|10587.3|10585.3|10590.5|10588.5|10587.3|10585.3|1929
1667475300000|2022-11-03 11:35:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|2224
1667475600000|2022-11-03 11:40:00|10588.1|10586.1|10587.3|10585.3|10590.5|10588.5|10587.3|10585.3|1841
1667475900000|2022-11-03 11:45:00|10586.5|10584.5|10589.7|10587.7|10591.2|10589.2|10586.5|10584.5|2403
1667476200000|2022-11-03 11:50:00|10590.5|10588.5|10590.5|10588.5|10592|10590|10589.7|10587.7|2412
1667476500000|2022-11-03 11:55:00|10591.2|10589.2|10590.1|10588.1|10592.8|10590.8|10589.7|10587.7|3569
1667476800000|2022-11-03 12:00:00|10589.7|10587.7|10591.2|10589.2|10594.4|10592.4|10588.1|10586.1|4620
1667477100000|2022-11-03 12:05:00|10590.5|10588.5|10592|10590|10597.5|10595.5|10590.5|10588.5|5490
1667477400000|2022-11-03 12:10:00|10592.8|10590.8|10591.2|10589.2|10593.6|10591.6|10586.5|10584.5|7188
1667477700000|2022-11-03 12:15:00|10590.5|10588.5|10588.9|10586.9|10592|10590|10588.9|10586.9|5210
1667478000000|2022-11-03 12:20:00|10588.5|10586.5|10588.1|10586.1|10588.9|10586.9|10585|10583|8349
1667478300000|2022-11-03 12:25:00|10587.3|10585.3|10585|10583|10588.5|10586.5|10584.2|10582.2|8685
1667478600000|2022-11-03 12:30:00|10584.2|10582.2|10585|10583|10588.9|10586.9|10583.4|10581.4|4662
1667478900000|2022-11-03 12:35:00|10584.6|10582.6|10581.1|10579.1|10585.8|10583.8|10574.8|10572.8|7050
1667479200000|2022-11-03 12:40:00|10581.9|10579.9|10585|10583|10588.1|10586.1|10581.1|10579.1|6212
1667479500000|2022-11-03 12:45:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10579.5|10577.5|4561
1667479800000|2022-11-03 12:50:00|10585|10583|10585.8|10583.8|10590.5|10588.5|10585|10583|6752
1667480100000|2022-11-03 12:55:00|10585|10583|10576.4|10574.4|10587.3|10585.3|10576.4|10574.4|3968
1667480400000|2022-11-03 13:00:00|10577.2|10575.2|10574|10572|10578.7|10576.7|10570.9|10568.9|8237
1667480700000|2022-11-03 13:05:00|10573.7|10571.7|10574.8|10572.8|10578|10576|10573.3|10571.3|3741
1667481000000|2022-11-03 13:10:00|10575.6|10573.6|10576.4|10574.4|10579.5|10577.5|10574.8|10572.8|4301
1667481300000|2022-11-03 13:15:00|10577.2|10575.2|10571.7|10569.7|10578|10576|10570.9|10568.9|3146
1667481600000|2022-11-03 13:20:00|10572.5|10570.5|10577.2|10575.2|10578|10576|10570.9|10568.9|2581
1667481900000|2022-11-03 13:25:00|10578|10576|10581.9|10579.9|10583.4|10581.4|10577.2|10575.2|4701
1667482200000|2022-11-03 13:30:00|10581.1|10579.1|10588.9|10586.9|10589.7|10587.7|10580.3|10578.3|6750
1667482500000|2022-11-03 13:35:00|10589.7|10587.7|10586.5|10584.5|10589.7|10587.7|10582.6|10580.6|5155
1667482800000|2022-11-03 13:40:00|10587.3|10585.3|10588.9|10586.9|10592.8|10590.8|10586.5|10584.5|5243
1667483100000|2022-11-03 13:45:00|10586.2|10584.2|10589.7|10587.7|10592|10590|10582.6|10580.6|6695
1667483400000|2022-11-03 13:50:00|10590.5|10588.5|10588.9|10586.9|10592.8|10590.8|10586.5|10584.5|5281
1667483700000|2022-11-03 13:55:00|10588.1|10586.1|10590.1|10588.1|10594.4|10592.4|10587.3|10585.3|3988
1667484000000|2022-11-03 14:00:00|10598.7|10596.7|10598.3|10596.3|10600.6|10598.6|10587.3|10585.3|11859
1667484300000|2022-11-03 14:05:00|10597.5|10595.5|10593.6|10591.6|10599.8|10597.8|10593.6|10591.6|6565
1667484600000|2022-11-03 14:10:00|10594.4|10592.4|10600.6|10598.6|10600.6|10598.6|10592.8|10590.8|3536
1667484900000|2022-11-03 14:15:00|10599.8|10597.8|10598.3|10596.3|10602.2|10600.2|10596.7|10594.7|4388
1667485200000|2022-11-03 14:20:00|10599|10597|10594.4|10592.4|10600.6|10598.6|10593.6|10591.6|3004
1667485500000|2022-11-03 14:25:00|10595.1|10593.1|10599|10597|10601.4|10599.4|10595.1|10593.1|1913
1667485800000|2022-11-03 14:30:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10595.9|10593.9|2578
1667486100000|2022-11-03 14:35:00|10599.8|10597.8|10600.6|10598.6|10604.5|10602.5|10599|10597|2924
1667486400000|2022-11-03 14:40:00|10601.4|10599.4|10603.7|10601.7|10604.5|10602.5|10600.6|10598.6|2056
1667486700000|2022-11-03 14:45:00|10604.5|10602.5|10603.7|10601.7|10606.9|10604.9|10603|10601|3799
1667487000000|2022-11-03 14:50:00|10604.1|10602.1|10606.9|10604.9|10610|10608|10603.7|10601.7|4564
1667487300000|2022-11-03 14:55:00|10606.1|10604.1|10611.5|10609.5|10612.3|10610.3|10603.7|10601.7|5704
1667487600000|2022-11-03 15:00:00|10611.9|10609.9|10607.6|10605.6|10612.3|10610.3|10606.9|10604.9|4084
1667487900000|2022-11-03 15:05:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10605.3|10603.3|2816
1667488200000|2022-11-03 15:10:00|10608.8|10606.8|10603.3|10601.3|10610|10608|10603|10601|4331
1667488500000|2022-11-03 15:15:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10601.4|10599.4|3729
1667488800000|2022-11-03 15:20:00|10604.5|10602.5|10604.5|10602.5|10606.1|10604.1|10602.2|10600.2|2154
1667489100000|2022-11-03 15:25:00|10603.7|10601.7|10601.4|10599.4|10604.9|10602.9|10601.4|10599.4|2274
1667489400000|2022-11-03 15:30:00|10601.8|10599.8|10599.8|10597.8|10602.2|10600.2|10599|10597|3927
1667489700000|2022-11-03 15:35:00|10599|10597|10600.6|10598.6|10602.2|10600.2|10597.5|10595.5|2185
1667490000000|2022-11-03 15:40:00|10599.8|10597.8|10596.7|10594.7|10600.6|10598.6|10595.9|10593.9|2714
1667490300000|2022-11-03 15:45:00|10595.9|10593.9|10592.8|10590.8|10596.7|10594.7|10592.8|10590.8|2092
1667490600000|2022-11-03 15:50:00|10593.6|10591.6|10590.5|10588.5|10594.4|10592.4|10588.9|10586.9|3349
1667490900000|2022-11-03 15:55:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10586.5|10584.5|3858
1667491200000|2022-11-03 16:00:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10586.5|10584.5|3140
1667491500000|2022-11-03 16:05:00|10592|10590|10594.4|10592.4|10595.1|10593.1|10591.2|10589.2|4195
1667491800000|2022-11-03 16:10:00|10593.6|10591.6|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|2065
1667492100000|2022-11-03 16:15:00|10594.4|10592.4|10597.5|10595.5|10598.3|10596.3|10594.4|10592.4|3166
1667492400000|2022-11-03 16:20:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|2015
1667492700000|2022-11-03 16:25:00|10596.7|10594.7|10595.9|10593.9|10598.3|10596.3|10595.9|10593.9|1085
1667493000000|2022-11-03 16:30:00|10595.1|10593.1|10593.6|10591.6|10598.3|10596.3|10593.6|10591.6|2293
1667493300000|2022-11-03 16:35:00|10592.8|10590.8|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|1514
1667493600000|2022-11-03 16:40:00|10594.4|10592.4|10595.9|10593.9|10595.9|10593.9|10592.8|10590.8|1232
1667493900000|2022-11-03 16:45:00|10596.7|10594.7|10596.3|10594.3|10598.3|10596.3|10595.9|10593.9|1455
1667494200000|2022-11-03 16:50:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|942
1667494500000|2022-11-03 16:55:00|10597.5|10595.5|10599|10597|10599.8|10597.8|10596.7|10594.7|1276
1667494800000|2022-11-03 17:00:00|10599.4|10597.4|10599.8|10597.8|10601.4|10599.4|10598.3|10596.3|2442
1667495100000|2022-11-03 17:05:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|2239
1667495400000|2022-11-03 17:10:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|1844
1667495700000|2022-11-03 17:15:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|2101
1667496000000|2022-11-03 17:20:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599|10597|1594
1667496300000|2022-11-03 17:25:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|1887
1667496600000|2022-11-03 17:30:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10599.8|10597.8|1776
1667496900000|2022-11-03 17:35:00|10601.4|10599.4|10603|10601|10604.5|10602.5|10601.4|10599.4|1338
1667497200000|2022-11-03 17:40:00|10602.2|10600.2|10603.7|10601.7|10604.5|10602.5|10600.6|10598.6|1755
1667497500000|2022-11-03 17:45:00|10604.5|10602.5|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|1551
1667497800000|2022-11-03 17:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1316
1667498100000|2022-11-03 17:55:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|955
1667498400000|2022-11-03 18:00:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.1|10604.1|1652
1667498700000|2022-11-03 18:05:00|10609.2|10607.2|10606.1|10604.1|10609.2|10607.2|10606.1|10604.1|862
1667499000000|2022-11-03 18:10:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|1400
1667499300000|2022-11-03 18:15:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|1393
1667499600000|2022-11-03 18:20:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603|10601|1494
1667499900000|2022-11-03 18:25:00|10603.7|10601.7|10606.9|10604.9|10606.9|10604.9|10603.7|10601.7|1172
1667500200000|2022-11-03 18:30:00|10607.6|10605.6|10610|10608|10612.3|10610.3|10607.6|10605.6|3082
1667500500000|2022-11-03 18:35:00|10609.2|10607.2|10606.1|10604.1|10610.8|10608.8|10604.5|10602.5|3627
1667500800000|2022-11-03 18:40:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|986
1667501100000|2022-11-03 18:45:00|10606.1|10604.1|10608.4|10606.4|10609.2|10607.2|10606.1|10604.1|892
1667501400000|2022-11-03 18:50:00|10608.8|10606.8|10609.2|10607.2|10610|10608|10606.9|10604.9|1386
1667501700000|2022-11-03 18:55:00|10608.4|10606.4|10607.6|10605.6|10610|10608|10607.6|10605.6|2913
1667502000000|2022-11-03 19:00:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1877
1667502300000|2022-11-03 19:05:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|853
1667502600000|2022-11-03 19:10:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|1820
1667502900000|2022-11-03 19:15:00|10604.5|10602.5|10603.7|10601.7|10606.9|10604.9|10603.7|10601.7|1198
1667503200000|2022-11-03 19:20:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|1292
1667503500000|2022-11-03 19:25:00|10603|10601|10604.5|10602.5|10604.5|10602.5|10603|10601|1173
1667503800000|2022-11-03 19:30:00|10605.3|10603.3|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|2460
1667504100000|2022-11-03 19:35:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1358
1667504400000|2022-11-03 19:40:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10603.7|10601.7|1596
1667504700000|2022-11-03 19:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|1595
1667505000000|2022-11-03 19:50:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|2364
1667505300000|2022-11-03 19:55:00|10604.5|10602.5|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|1361
1667505600000|2022-11-03 20:00:00|10605.3|10603.3|10602.2|10600.2|10605.3|10603.3|10602.2|10600.2|3971
1667505900000|2022-11-03 20:05:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10600.6|10598.6|1492
1667506200000|2022-11-03 20:10:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|882
1667506500000|2022-11-03 20:15:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|2068
1667506800000|2022-11-03 20:20:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|1663
1667507100000|2022-11-03 20:25:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599|10597|1269
1667507400000|2022-11-03 20:30:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|1421
1667507700000|2022-11-03 20:35:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|1244
1667508000000|2022-11-03 20:40:00|10603|10601|10601.4|10599.4|10603|10601|10601.4|10599.4|942
1667508300000|2022-11-03 20:45:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|948
1667508600000|2022-11-03 20:50:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|1584
1667508900000|2022-11-03 20:55:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|2780
1667512800000|2022-11-03 22:00:00|10603.7|10601.7|10600.6|10598.6|10605.3|10603.3|10598.3|10596.3|983
1667513100000|2022-11-03 22:05:00|10600.2|10598.2|10603|10601|10603|10601|10600.2|10598.2|227
1667513400000|2022-11-03 22:10:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10602.2|10600.2|138
1667513700000|2022-11-03 22:15:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|127
1667514000000|2022-11-03 22:20:00|10602.2|10600.2|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|260
1667514300000|2022-11-03 22:25:00|10599.4|10597.4|10599.8|10597.8|10599.8|10597.8|10599|10597|113
1667514600000|2022-11-03 22:30:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|100
1667514900000|2022-11-03 22:35:00|10599.4|10597.4|10601.4|10599.4|10601.8|10599.8|10599.4|10597.4|160
1667515200000|2022-11-03 22:40:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|140
1667515500000|2022-11-03 22:45:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|18
1667515800000|2022-11-03 22:50:00|10600.6|10598.6|10598.3|10596.3|10600.6|10598.6|10598.3|10596.3|193
1667516100000|2022-11-03 22:55:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|198
1667516400000|2022-11-03 23:00:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|36
1667516700000|2022-11-03 23:05:00|10598.3|10596.3|10598.3|10596.3|10598.7|10596.7|10597.5|10595.5|713
1667517000000|2022-11-03 23:10:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|58
1667517300000|2022-11-03 23:15:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|136
1667517600000|2022-11-03 23:20:00|||||||||1
1667517900000|2022-11-03 23:25:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|144
1667518200000|2022-11-03 23:30:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|167
1667518500000|2022-11-03 23:35:00|10597.1|10595.1|10595.9|10593.9|10597.5|10595.5|10595.5|10593.5|943
1667518800000|2022-11-03 23:40:00|10596.7|10594.7|10596.3|10594.3|10598.3|10596.3|10595.9|10593.9|184
1667519100000|2022-11-03 23:45:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|109
1667519400000|2022-11-03 23:50:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|104
1667519700000|2022-11-03 23:55:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|114
1667520000000|2022-11-04 00:00:00|10595.9|10593.9|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|414
1667520300000|2022-11-04 00:05:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10598.3|10596.3|277
1667520600000|2022-11-04 00:10:00|10598.3|10596.3|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|253
1667520900000|2022-11-04 00:15:00|10601|10599|10600.6|10598.6|10601.4|10599.4|10599|10597|331
1667521200000|2022-11-04 00:20:00|10601|10599|10599.8|10597.8|10601.4|10599.4|10599|10597|195
1667521500000|2022-11-04 00:25:00|10599.4|10597.4|10600.6|10598.6|10600.6|10598.6|10599|10597|178
1667521800000|2022-11-04 00:30:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|216
1667522100000|2022-11-04 00:35:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|194
1667522400000|2022-11-04 00:40:00|10600.6|10598.6|10600.2|10598.2|10600.6|10598.6|10599.8|10597.8|270
1667522700000|2022-11-04 00:45:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|200
1667523000000|2022-11-04 00:50:00|10600.2|10598.2|10598.3|10596.3|10600.6|10598.6|10598.3|10596.3|285
1667523300000|2022-11-04 00:55:00|10598.7|10596.7|10598.3|10596.3|10598.7|10596.7|10597.5|10595.5|141
1667523600000|2022-11-04 01:00:00|10598.7|10596.7|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|374
1667523900000|2022-11-04 01:05:00|10601.4|10599.4|10600.6|10598.6|10601.8|10599.8|10600.6|10598.6|254
1667524200000|2022-11-04 01:10:00|10600.2|10598.2|10600.6|10598.6|10600.6|10598.6|10598.7|10596.7|1778
1667524500000|2022-11-04 01:15:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|791
1667524800000|2022-11-04 01:20:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10602.2|10600.2|1559
1667525100000|2022-11-04 01:25:00|10604.9|10602.9|10604.1|10602.1|10605.3|10603.3|10603.7|10601.7|594
1667525400000|2022-11-04 01:30:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|323
1667525700000|2022-11-04 01:35:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10602.2|10600.2|309
1667526000000|2022-11-04 01:40:00|10603.7|10601.7|10604.9|10602.9|10605.3|10603.3|10603|10601|732
1667526300000|2022-11-04 01:45:00|10604.5|10602.5|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|177
1667526600000|2022-11-04 01:50:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10604.9|10602.9|375
1667526900000|2022-11-04 01:55:00|10605.7|10603.7|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|687
1667527200000|2022-11-04 02:00:00|10606.5|10604.5|10606.5|10604.5|10606.5|10604.5|10606.1|10604.1|135
1667527500000|2022-11-04 02:05:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|490
1667527800000|2022-11-04 02:10:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|217
1667528100000|2022-11-04 02:15:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|266
1667528400000|2022-11-04 02:20:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|279
1667528700000|2022-11-04 02:25:00|10606.1|10604.1|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|372
1667529000000|2022-11-04 02:30:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|79
1667529300000|2022-11-04 02:35:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|671
1667529600000|2022-11-04 02:40:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|247
1667529900000|2022-11-04 02:45:00|10605.3|10603.3|10604.5|10602.5|10605.7|10603.7|10604.5|10602.5|145
1667530200000|2022-11-04 02:50:00|10604.9|10602.9|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|386
1667530500000|2022-11-04 02:55:00|10604.5|10602.5|10604.9|10602.9|10605.3|10603.3|10604.5|10602.5|268
1667530800000|2022-11-04 03:00:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|111
1667531100000|2022-11-04 03:05:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|147
1667531400000|2022-11-04 03:10:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|149
1667531700000|2022-11-04 03:15:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|618
1667532000000|2022-11-04 03:20:00|||||||||317
1667532300000|2022-11-04 03:25:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|371
1667532600000|2022-11-04 03:30:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|264
1667532900000|2022-11-04 03:35:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|583
1667533200000|2022-11-04 03:40:00|10604.9|10602.9|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|177
1667533500000|2022-11-04 03:45:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|98
1667533800000|2022-11-04 03:50:00|10604.9|10602.9|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|178
1667534100000|2022-11-04 03:55:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|8
1667534400000|2022-11-04 04:00:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|1217
1667534700000|2022-11-04 04:05:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|135
1667535000000|2022-11-04 04:10:00|10607.6|10605.6|10610|10608|10610|10608|10607.6|10605.6|522
1667535300000|2022-11-04 04:15:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|671
1667535600000|2022-11-04 04:20:00|10610.4|10608.4|10610|10608|10610.4|10608.4|10610|10608|165
1667535900000|2022-11-04 04:25:00|10610.4|10608.4|10610.8|10608.8|10610.8|10608.8|10610|10608|143
1667536200000|2022-11-04 04:30:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|186
1667536500000|2022-11-04 04:35:00|10611.2|10609.2|10610.8|10608.8|10611.2|10609.2|10610|10608|580
1667536800000|2022-11-04 04:40:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|214
1667537100000|2022-11-04 04:45:00|||||||||127
1667537400000|2022-11-04 04:50:00|10608.4|10606.4|10610|10608|10610.8|10608.8|10608.4|10606.4|445
1667537700000|2022-11-04 04:55:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|73
1667538000000|2022-11-04 05:00:00|10611.2|10609.2|10612.3|10610.3|10613.1|10611.1|10611.2|10609.2|899
1667538300000|2022-11-04 05:05:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610|10608|662
1667538600000|2022-11-04 05:10:00|10610.4|10608.4|10610|10608|10610.8|10608.8|10608.4|10606.4|680
1667538900000|2022-11-04 05:15:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|564
1667539200000|2022-11-04 05:20:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|339
1667539500000|2022-11-04 05:25:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|60
1667539800000|2022-11-04 05:30:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|106
1667540100000|2022-11-04 05:35:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|162
1667540400000|2022-11-04 05:40:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|98
1667540700000|2022-11-04 05:45:00|10606.9|10604.9|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|306
1667541000000|2022-11-04 05:50:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|199
1667541300000|2022-11-04 05:55:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|82
1667541600000|2022-11-04 06:00:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608|10606|483
1667541900000|2022-11-04 06:05:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|409
1667542200000|2022-11-04 06:10:00|10609.2|10607.2|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|310
1667542500000|2022-11-04 06:15:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|420
1667542800000|2022-11-04 06:20:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|341
1667543100000|2022-11-04 06:25:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|56
1667543400000|2022-11-04 06:30:00|10608.4|10606.4|10610|10608|10612.3|10610.3|10608.4|10606.4|1727
1667543700000|2022-11-04 06:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|317
1667544000000|2022-11-04 06:40:00|10610.4|10608.4|10610.8|10608.8|10610.8|10608.8|10610|10608|328
1667544300000|2022-11-04 06:45:00|10611.5|10609.5|10609.2|10607.2|10611.5|10609.5|10608.4|10606.4|399
1667544600000|2022-11-04 06:50:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|114
1667544900000|2022-11-04 06:55:00|10608.4|10606.4|10605.3|10603.3|10608.4|10606.4|10605.3|10603.3|937
1667545200000|2022-11-04 07:00:00|10605.7|10603.7|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|812
1667545500000|2022-11-04 07:05:00|10607.3|10605.3|10603|10601|10607.6|10605.6|10602.2|10600.2|917
1667545800000|2022-11-04 07:10:00|10602.2|10600.2|10596.7|10594.7|10603|10601|10595.9|10593.9|1516
1667546100000|2022-11-04 07:15:00|10597.5|10595.5|10595.1|10593.1|10599.4|10597.4|10594.4|10592.4|1082
1667546400000|2022-11-04 07:20:00|10595.9|10593.9|10597.5|10595.5|10599.8|10597.8|10595.1|10593.1|1019
1667546700000|2022-11-04 07:25:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10592.8|10590.8|1456
1667547000000|2022-11-04 07:30:00|10596.7|10594.7|10599.8|10597.8|10599.8|10597.8|10595.1|10593.1|926
1667547300000|2022-11-04 07:35:00|10599|10597|10595.9|10593.9|10601.4|10599.4|10595.9|10593.9|785
1667547600000|2022-11-04 07:40:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|704
1667547900000|2022-11-04 07:45:00|10596.7|10594.7|10596.7|10594.7|10598.3|10596.3|10595.1|10593.1|2193
1667548200000|2022-11-04 07:50:00|10595.9|10593.9|10597.5|10595.5|10598.3|10596.3|10595.9|10593.9|1113
1667548500000|2022-11-04 07:55:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|1154
1667548800000|2022-11-04 08:00:00|10598.3|10596.3|10601.4|10599.4|10601.4|10599.4|10597.5|10595.5|1620
1667549100000|2022-11-04 08:05:00|10602.2|10600.2|10606.1|10604.1|10606.1|10604.1|10600.6|10598.6|1659
1667549400000|2022-11-04 08:10:00|10605.3|10603.3|10610|10608|10610|10608|10604.5|10602.5|1611
1667549700000|2022-11-04 08:15:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10609.2|10607.2|2072
1667550000000|2022-11-04 08:20:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610|10608|2325
1667550300000|2022-11-04 08:25:00|10610.8|10608.8|10610.8|10608.8|10612.3|10610.3|10609.2|10607.2|1111
1667550600000|2022-11-04 08:30:00|10610|10608|10607.6|10605.6|10610.8|10608.8|10606.9|10604.9|1132
1667550900000|2022-11-04 08:35:00|10608.4|10606.4|10606.1|10604.1|10610|10608|10605.3|10603.3|706
1667551200000|2022-11-04 08:40:00|10606.9|10604.9|10603.7|10601.7|10606.9|10604.9|10603.7|10601.7|1259
1667551500000|2022-11-04 08:45:00|10603|10601|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|1523
1667551800000|2022-11-04 08:50:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10602.2|10600.2|1507
1667552100000|2022-11-04 08:55:00|10603.3|10601.3|10603|10601|10604.5|10602.5|10602.2|10600.2|1013
1667552400000|2022-11-04 09:00:00|10603.7|10601.7|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|777
1667552700000|2022-11-04 09:05:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|825
1667553000000|2022-11-04 09:10:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|597
1667553300000|2022-11-04 09:15:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10603.7|10601.7|764
1667553600000|2022-11-04 09:20:00|10606.9|10604.9|10608.4|10606.4|10609.2|10607.2|10606.1|10604.1|5185
1667553900000|2022-11-04 09:25:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10606.9|10604.9|691
1667554200000|2022-11-04 09:30:00|10608|10606|10603|10601|10608.4|10606.4|10603|10601|1114
1667554500000|2022-11-04 09:35:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|661
1667554800000|2022-11-04 09:40:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|738
1667555100000|2022-11-04 09:45:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10602.2|10600.2|504
1667555400000|2022-11-04 09:50:00|10601.4|10599.4|10598.3|10596.3|10601.4|10599.4|10596.7|10594.7|1118
1667555700000|2022-11-04 09:55:00|10598.7|10596.7|10601.4|10599.4|10602.2|10600.2|10598.7|10596.7|1184
1667556000000|2022-11-04 10:00:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|585
1667556300000|2022-11-04 10:05:00|10603|10601|10598.3|10596.3|10603.7|10601.7|10597.5|10595.5|996
1667556600000|2022-11-04 10:10:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|796
1667556900000|2022-11-04 10:15:00|10598.3|10596.3|10595.9|10593.9|10598.3|10596.3|10595.9|10593.9|816
1667557200000|2022-11-04 10:20:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|950
1667557500000|2022-11-04 10:25:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|550
1667557800000|2022-11-04 10:30:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|473
1667558100000|2022-11-04 10:35:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10598.3|10596.3|1665
1667558400000|2022-11-04 10:40:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|455
1667558700000|2022-11-04 10:45:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|1686
1667559000000|2022-11-04 10:50:00|10599|10597|10599|10597|10602.2|10600.2|10599|10597|1042
1667559300000|2022-11-04 10:55:00|10598.3|10596.3|10595.1|10593.1|10599|10597|10595.1|10593.1|1753
1667559600000|2022-11-04 11:00:00|10594.4|10592.4|10595.1|10593.1|10596.7|10594.7|10594.4|10592.4|2288
1667559900000|2022-11-04 11:05:00|10594.4|10592.4|10592.8|10590.8|10596.7|10594.7|10592.8|10590.8|1869
1667560200000|2022-11-04 11:10:00|10593.6|10591.6|10593.6|10591.6|10597.5|10595.5|10592.8|10590.8|4389
1667560500000|2022-11-04 11:15:00|10592.8|10590.8|10592|10590|10594.4|10592.4|10589.7|10587.7|4890
1667560800000|2022-11-04 11:20:00|10591.2|10589.2|10592|10590|10595.9|10593.9|10591.2|10589.2|5951
1667561100000|2022-11-04 11:25:00|10592.4|10590.4|10593.6|10591.6|10593.6|10591.6|10592|10590|1898
1667561400000|2022-11-04 11:30:00|10594.4|10592.4|10595.9|10593.9|10597.5|10595.5|10594.4|10592.4|1519
1667561700000|2022-11-04 11:35:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.1|10593.1|1467
1667562000000|2022-11-04 11:40:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1860
1667562300000|2022-11-04 11:45:00|10595.5|10593.5|10592.8|10590.8|10596.7|10594.7|10592|10590|2871
1667562600000|2022-11-04 11:50:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10590.5|10588.5|3565
1667562900000|2022-11-04 11:55:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|2154
1667563200000|2022-11-04 12:00:00|10593.2|10591.2|10592|10590|10593.6|10591.6|10590.5|10588.5|2547
1667563500000|2022-11-04 12:05:00|10591.2|10589.2|10592.8|10590.8|10594.4|10592.4|10590.5|10588.5|2436
1667563800000|2022-11-04 12:10:00|10592|10590|10590.5|10588.5|10593.6|10591.6|10589.7|10587.7|3018
1667564100000|2022-11-04 12:15:00|10589.7|10587.7|10590.5|10588.5|10592|10590|10588.1|10586.1|3740
1667564400000|2022-11-04 12:20:00|10589.7|10587.7|10587.3|10585.3|10592|10590|10586.5|10584.5|4771
1667564700000|2022-11-04 12:25:00|10588.1|10586.1|10589.7|10587.7|10592|10590|10588.1|10586.1|3816
1667565000000|2022-11-04 12:30:00|10589.3|10587.3|10576.4|10574.4|10589.3|10587.3|10560|10558|15571
1667565300000|2022-11-04 12:35:00|10577.2|10575.2|10575.6|10573.6|10588.1|10586.1|10574.8|10572.8|11669
1667565600000|2022-11-04 12:40:00|10574.8|10572.8|10585.8|10583.8|10587.3|10585.3|10574.8|10572.8|9953
1667565900000|2022-11-04 12:45:00|10586.5|10584.5|10589.7|10587.7|10603|10601|10585|10583|16575
1667566200000|2022-11-04 12:50:00|10590.5|10588.5|10593.6|10591.6|10596.7|10594.7|10588.1|10586.1|7441
1667566500000|2022-11-04 12:55:00|10595.1|10593.1|10605.3|10603.3|10606.9|10604.9|10589.7|10587.7|9732
1667566800000|2022-11-04 13:00:00|10604.5|10602.5|10608.4|10606.4|10615.1|10613.1|10601.4|10599.4|11551
1667567100000|2022-11-04 13:05:00|10609.2|10607.2|10606.1|10604.1|10609.2|10607.2|10601.4|10599.4|5497
1667567400000|2022-11-04 13:10:00|10606.9|10604.9|10618.6|10616.6|10620.1|10618.1|10603.7|10601.7|8765
1667567700000|2022-11-04 13:15:00|10618.2|10616.2|10612.3|10610.3|10621.7|10619.7|10612.3|10610.3|6984
1667568000000|2022-11-04 13:20:00|10613.1|10611.1|10608.4|10606.4|10614.7|10612.7|10605.3|10603.3|6153
1667568300000|2022-11-04 13:25:00|10609.2|10607.2|10610.8|10608.8|10612.3|10610.3|10606.1|10604.1|4738
1667568600000|2022-11-04 13:30:00|10611.2|10609.2|10606.1|10604.1|10613.1|10611.1|10604.5|10602.5|4216
1667568900000|2022-11-04 13:35:00|10606.9|10604.9|10598.3|10596.3|10606.9|10604.9|10594.4|10592.4|7374
1667569200000|2022-11-04 13:40:00|10597.5|10595.5|10598.3|10596.3|10601.4|10599.4|10595.1|10593.1|4544
1667569500000|2022-11-04 13:45:00|10599|10597|10595.1|10593.1|10599|10597|10593.6|10591.6|2762
1667569800000|2022-11-04 13:50:00|10594.8|10592.8|10602.2|10600.2|10603|10601|10594.8|10592.8|3910
1667570100000|2022-11-04 13:55:00|10601.4|10599.4|10606.1|10604.1|10606.1|10604.1|10600.6|10598.6|2471
1667570400000|2022-11-04 14:00:00|10607.6|10605.6|10611.5|10609.5|10613.1|10611.1|10602.2|10600.2|6004
1667570700000|2022-11-04 14:05:00|10610.8|10608.8|10610.8|10608.8|10614.7|10612.7|10607.6|10605.6|4205
1667571000000|2022-11-04 14:10:00|10611.5|10609.5|10617.8|10615.8|10618.6|10616.6|10606.9|10604.9|7364
1667571300000|2022-11-04 14:15:00|10618.6|10616.6|10619.4|10617.4|10624.8|10622.8|10618.6|10616.6|5733
1667571600000|2022-11-04 14:20:00|10620.1|10618.1|10618.6|10616.6|10620.9|10618.9|10617.8|10615.8|3159
1667571900000|2022-11-04 14:25:00|10619|10617|10629.5|10627.5|10631.9|10629.9|10617.8|10615.8|7369
1667572200000|2022-11-04 14:30:00|10628.7|10626.7|10631.9|10629.9|10635.8|10633.8|10627.2|10625.2|7854
1667572500000|2022-11-04 14:35:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10624.8|10622.8|3468
1667572800000|2022-11-04 14:40:00|10631.9|10629.9|10628|10626|10634.2|10632.2|10626.4|10624.4|3405
1667573100000|2022-11-04 14:45:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10624.4|10622.4|2824
1667573400000|2022-11-04 14:50:00|10627.6|10625.6|10623.3|10621.3|10628.7|10626.7|10622.5|10620.5|3586
1667573700000|2022-11-04 14:55:00|10622.5|10620.5|10625.6|10623.6|10625.6|10623.6|10621.7|10619.7|1865
1667574000000|2022-11-04 15:00:00|10624.8|10622.8|10625.6|10623.6|10628|10626|10623.3|10621.3|2563
1667574300000|2022-11-04 15:05:00|10624.8|10622.8|10617.8|10615.8|10624.8|10622.8|10617|10615|4262
1667574600000|2022-11-04 15:10:00|10617|10615|10617|10615|10620.9|10618.9|10615.5|10613.5|3155
1667574900000|2022-11-04 15:15:00|10617.8|10615.8|10615.5|10613.5|10619.4|10617.4|10615.1|10613.1|2325
1667575200000|2022-11-04 15:20:00|10616.2|10614.2|10614.7|10612.7|10617|10615|10612.3|10610.3|2882
1667575500000|2022-11-04 15:25:00|10615.5|10613.5|10606.9|10604.9|10615.5|10613.5|10606.9|10604.9|3248
1667575800000|2022-11-04 15:30:00|10606.1|10604.1|10609.2|10607.2|10611.5|10609.5|10606.1|10604.1|3083
1667576100000|2022-11-04 15:35:00|10608.4|10606.4|10606.9|10604.9|10610.8|10608.8|10606.1|10604.1|2716
1667576400000|2022-11-04 15:40:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10605.3|10603.3|1248
1667576700000|2022-11-04 15:45:00|10606.9|10604.9|10608.4|10606.4|10610|10608|10606.5|10604.5|2076
1667577000000|2022-11-04 15:50:00|10607.6|10605.6|10604.1|10602.1|10608.4|10606.4|10603|10601|3524
1667577300000|2022-11-04 15:55:00|10604.5|10602.5|10603.7|10601.7|10608.4|10606.4|10603|10601|2539
1667577600000|2022-11-04 16:00:00|10604.5|10602.5|10601.4|10599.4|10604.5|10602.5|10601.4|10599.4|1806
1667577900000|2022-11-04 16:05:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10600.6|10598.6|3302
1667578200000|2022-11-04 16:10:00|10603.7|10601.7|10603.7|10601.7|10604.1|10602.1|10600.6|10598.6|2430
1667578500000|2022-11-04 16:15:00|10603|10601|10606.9|10604.9|10607.6|10605.6|10601.4|10599.4|2364
1667578800000|2022-11-04 16:20:00|10607.6|10605.6|10608.4|10606.4|10610.8|10608.8|10606.9|10604.9|2298
1667579100000|2022-11-04 16:25:00|10609.2|10607.2|10612.3|10610.3|10613.1|10611.1|10608.4|10606.4|3523
1667579400000|2022-11-04 16:30:00|10613.1|10611.1|10610|10608|10613.1|10611.1|10609.2|10607.2|1542
1667579700000|2022-11-04 16:35:00|10609.6|10607.6|10609.2|10607.2|10610|10608|10606.9|10604.9|1226
1667580000000|2022-11-04 16:40:00|10608.4|10606.4|10610|10608|10610|10608|10607.6|10605.6|1289
1667580300000|2022-11-04 16:45:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10606.1|10604.1|2741
1667580600000|2022-11-04 16:50:00|10608.4|10606.4|10611.9|10609.9|10612.3|10610.3|10607.6|10605.6|1807
1667580900000|2022-11-04 16:55:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610|10608|1068
1667581200000|2022-11-04 17:00:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10609.2|10607.2|903
1667581500000|2022-11-04 17:05:00|10611.2|10609.2|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|1066
1667581800000|2022-11-04 17:10:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|891
1667582100000|2022-11-04 17:15:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|1485
1667582400000|2022-11-04 17:20:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|909
1667582700000|2022-11-04 17:25:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|780
1667583000000|2022-11-04 17:30:00|10614.3|10612.3|10613.1|10611.1|10614.7|10612.7|10611.5|10609.5|2642
1667583300000|2022-11-04 17:35:00|10613.9|10611.9|10613.9|10611.9|10615.5|10613.5|10613.5|10611.5|1020
1667583600000|2022-11-04 17:40:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|550
1667583900000|2022-11-04 17:45:00|10612.3|10610.3|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|1467
1667584200000|2022-11-04 17:50:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|1579
1667584500000|2022-11-04 17:55:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|737
1667584800000|2022-11-04 18:00:00|10614.7|10612.7|10611.5|10609.5|10614.7|10612.7|10610.8|10608.8|1973
1667585100000|2022-11-04 18:05:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10607.6|10605.6|1359
1667585400000|2022-11-04 18:10:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610|10608|1097
1667585700000|2022-11-04 18:15:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|610
1667586000000|2022-11-04 18:20:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|698
1667586300000|2022-11-04 18:25:00|10613.9|10611.9|10613.1|10611.1|10615.5|10613.5|10613.1|10611.1|1238
1667586600000|2022-11-04 18:30:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1306
1667586900000|2022-11-04 18:35:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10614.7|10612.7|1813
1667587200000|2022-11-04 18:40:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|835
1667587500000|2022-11-04 18:45:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|1495
1667587800000|2022-11-04 18:50:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10617.8|10615.8|2857
1667588100000|2022-11-04 18:55:00|10621.7|10619.7|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|4229
1667588400000|2022-11-04 19:00:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|2994
1667588700000|2022-11-04 19:05:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|1403
1667589000000|2022-11-04 19:10:00|10621.7|10619.7|10621.7|10619.7|10624|10622|10620.9|10618.9|1563
1667589300000|2022-11-04 19:15:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|1717
1667589600000|2022-11-04 19:20:00|10620.9|10618.9|10619.4|10617.4|10621.7|10619.7|10617.8|10615.8|1719
1667589900000|2022-11-04 19:25:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|1340
1667590200000|2022-11-04 19:30:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|1122
1667590500000|2022-11-04 19:35:00|10618.6|10616.6|10622.5|10620.5|10622.5|10620.5|10618.6|10616.6|1025
1667590800000|2022-11-04 19:40:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|1585
1667591100000|2022-11-04 19:45:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|1017
1667591400000|2022-11-04 19:50:00|10620.5|10618.5|10618.6|10616.6|10620.9|10618.9|10618.6|10616.6|1466
1667591700000|2022-11-04 19:55:00|10617.8|10615.8|10613.1|10611.1|10618.6|10616.6|10613.1|10611.1|3873
1667592000000|2022-11-04 20:00:00|10613.9|10611.9|10616.2|10614.2|10617.8|10615.8|10613.1|10611.1|5962
1667592300000|2022-11-04 20:05:00|10616.6|10614.6|10616.2|10614.2|10616.6|10614.6|10614.7|10612.7|950
1667592600000|2022-11-04 20:10:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|1345
1667592900000|2022-11-04 20:15:00|10617|10615|10617|10615|10617|10615|10617|10615|772
1667593200000|2022-11-04 20:20:00|10617.8|10615.8|10617.4|10615.4|10617.8|10615.8|10617|10615|1309
1667593500000|2022-11-04 20:25:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|852
1667593800000|2022-11-04 20:30:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|775
1667594100000|2022-11-04 20:35:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|780
1667594400000|2022-11-04 20:40:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|597
1667594700000|2022-11-04 20:45:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|2216
1667595000000|2022-11-04 20:50:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|817
1667595300000|2022-11-04 20:55:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1158
1667775600000|2022-11-06 23:00:00|10624.8|10622.8|10624.8|10622.8|10626.8|10624.8|10621.7|10619.7|1616
1667775900000|2022-11-06 23:05:00|10624|10622|10621.7|10619.7|10624.8|10622.8|10620.9|10618.9|577
1667776200000|2022-11-06 23:10:00|10622.5|10620.5|10618.6|10616.6|10623.3|10621.3|10617.8|10615.8|885
1667776500000|2022-11-06 23:15:00|10617.8|10615.8|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|635
1667776800000|2022-11-06 23:20:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|125
1667777100000|2022-11-06 23:25:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|230
1667777400000|2022-11-06 23:30:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|436
1667777700000|2022-11-06 23:35:00|10616.6|10614.6|10617.8|10615.8|10618.6|10616.6|10616.6|10614.6|175
1667778000000|2022-11-06 23:40:00|10618.6|10616.6|10618.2|10616.2|10618.6|10616.6|10618.2|10616.2|203
1667778300000|2022-11-06 23:45:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|219
1667778600000|2022-11-06 23:50:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|498
1667778900000|2022-11-06 23:55:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.1|10613.1|290
1667779200000|2022-11-07 00:00:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|283
1667779500000|2022-11-07 00:05:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|233
1667779800000|2022-11-07 00:10:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|152
1667780100000|2022-11-07 00:15:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|207
1667780400000|2022-11-07 00:20:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|191
1667780700000|2022-11-07 00:25:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|343
1667781000000|2022-11-07 00:30:00|10614.7|10612.7|10612.3|10610.3|10614.7|10612.7|10611.5|10609.5|1447
1667781300000|2022-11-07 00:35:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|240
1667781600000|2022-11-07 00:40:00|10613.1|10611.1|10617|10615|10618.6|10616.6|10612.3|10610.3|1354
1667781900000|2022-11-07 00:45:00|10617.4|10615.4|10619.8|10617.8|10619.8|10617.8|10617.4|10615.4|521
1667782200000|2022-11-07 00:50:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617|10615|206
1667782500000|2022-11-07 00:55:00|10617.8|10615.8|10615.5|10613.5|10617.8|10615.8|10614.7|10612.7|222
1667782800000|2022-11-07 01:00:00|10614.7|10612.7|10616.2|10614.2|10617|10615|10613.9|10611.9|608
1667783100000|2022-11-07 01:05:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|193
1667783400000|2022-11-07 01:10:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|109
1667783700000|2022-11-07 01:15:00|10615.8|10613.8|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|397
1667784000000|2022-11-07 01:20:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|266
1667784300000|2022-11-07 01:25:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|187
1667784600000|2022-11-07 01:30:00|10617.4|10615.4|10617|10615|10618.6|10616.6|10617|10615|135
1667784900000|2022-11-07 01:35:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|990
1667785200000|2022-11-07 01:40:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|215
1667785500000|2022-11-07 01:45:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|478
1667785800000|2022-11-07 01:50:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|82
1667786100000|2022-11-07 01:55:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|127
1667786400000|2022-11-07 02:00:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|291
1667786700000|2022-11-07 02:05:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|163
1667787000000|2022-11-07 02:10:00|10615.8|10613.8|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|182
1667787300000|2022-11-07 02:15:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|145
1667787600000|2022-11-07 02:20:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|98
1667787900000|2022-11-07 02:25:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|96
1667788200000|2022-11-07 02:30:00|||||||||11
1667788500000|2022-11-07 02:35:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|156
1667788800000|2022-11-07 02:40:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|228
1667789100000|2022-11-07 02:45:00|||||||||1
1667789400000|2022-11-07 02:50:00|||||||||115
1667789700000|2022-11-07 02:55:00|||||||||41
1667790000000|2022-11-07 03:00:00|||||||||63
1667790300000|2022-11-07 03:05:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|36
1667790600000|2022-11-07 03:10:00|||||||||14
1667790900000|2022-11-07 03:15:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|195
1667791200000|2022-11-07 03:20:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|140
1667791500000|2022-11-07 03:25:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|251
1667791800000|2022-11-07 03:30:00|||||||||31
1667792100000|2022-11-07 03:35:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|200
1667792400000|2022-11-07 03:40:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|201
1667792700000|2022-11-07 03:45:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|326
1667793000000|2022-11-07 03:50:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|156
1667793300000|2022-11-07 03:55:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|882
1667793600000|2022-11-07 04:00:00|||||||||57
1667793900000|2022-11-07 04:05:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|185
1667794200000|2022-11-07 04:10:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|334
1667794500000|2022-11-07 04:15:00|||||||||35
1667794800000|2022-11-07 04:20:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10610|10608|170
1667795100000|2022-11-07 04:25:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|141
1667795400000|2022-11-07 04:30:00|||||||||139
1667795700000|2022-11-07 04:35:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|81
1667796000000|2022-11-07 04:40:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|424
1667796300000|2022-11-07 04:45:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|135
1667796600000|2022-11-07 04:50:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|127
1667796900000|2022-11-07 04:55:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|64
1667797200000|2022-11-07 05:00:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|99
1667797500000|2022-11-07 05:05:00|||||||||1
1667797800000|2022-11-07 05:10:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|175
1667798100000|2022-11-07 05:15:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|19
1667798400000|2022-11-07 05:20:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|44
1667798700000|2022-11-07 05:25:00|10613.5|10611.5|10613.9|10611.9|10614.7|10612.7|10613.5|10611.5|144
1667799000000|2022-11-07 05:30:00|10614.3|10612.3|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|259
1667799300000|2022-11-07 05:35:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|54
1667799600000|2022-11-07 05:40:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|282
1667799900000|2022-11-07 05:45:00|10612.7|10610.7|10612.3|10610.3|10612.7|10610.7|10612.3|10610.3|79
1667800200000|2022-11-07 05:50:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|64
1667800500000|2022-11-07 05:55:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|336
1667800800000|2022-11-07 06:00:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|483
1667801100000|2022-11-07 06:05:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|393
1667801400000|2022-11-07 06:10:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|177
1667801700000|2022-11-07 06:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|33
1667802000000|2022-11-07 06:20:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|146
1667802300000|2022-11-07 06:25:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|142
1667802600000|2022-11-07 06:30:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|379
1667802900000|2022-11-07 06:35:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|416
1667803200000|2022-11-07 06:40:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|146
1667803500000|2022-11-07 06:45:00|||||||||51
1667803800000|2022-11-07 06:50:00|10615.8|10613.8|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|220
1667804100000|2022-11-07 06:55:00|10616.2|10614.2|10617|10615|10617|10615|10615.8|10613.8|140
1667804400000|2022-11-07 07:00:00|10616.6|10614.6|10611.5|10609.5|10616.6|10614.6|10610.8|10608.8|1541
1667804700000|2022-11-07 07:05:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10609.2|10607.2|1095
1667805000000|2022-11-07 07:10:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|595
1667805300000|2022-11-07 07:15:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|975
1667805600000|2022-11-07 07:20:00|10616.2|10614.2|10610.8|10608.8|10616.2|10614.2|10610.8|10608.8|1351
1667805900000|2022-11-07 07:25:00|10611.5|10609.5|10607.6|10605.6|10612.3|10610.3|10607.6|10605.6|983
1667806200000|2022-11-07 07:30:00|10606.9|10604.9|10603|10601|10607.6|10605.6|10603|10601|1318
1667806500000|2022-11-07 07:35:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10601.4|10599.4|2025
1667806800000|2022-11-07 07:40:00|10603|10601|10606.1|10604.1|10606.1|10604.1|10602.2|10600.2|1239
1667807100000|2022-11-07 07:45:00|10605.3|10603.3|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|538
1667807400000|2022-11-07 07:50:00|10606.1|10604.1|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|869
1667807700000|2022-11-07 07:55:00|10606.1|10604.1|10602.2|10600.2|10607.6|10605.6|10601.4|10599.4|1365
1667808000000|2022-11-07 08:00:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10599|10597|1471
1667808300000|2022-11-07 08:05:00|10599.8|10597.8|10603|10601|10603.7|10601.7|10599.8|10597.8|1144
1667808600000|2022-11-07 08:10:00|10603.7|10601.7|10605.3|10603.3|10606.1|10604.1|10603|10601|1149
1667808900000|2022-11-07 08:15:00|10606.1|10604.1|10611.5|10609.5|10611.5|10609.5|10605.3|10603.3|1086
1667809200000|2022-11-07 08:20:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|1167
1667809500000|2022-11-07 08:25:00|10608.4|10606.4|10606.9|10604.9|10609.2|10607.2|10605.3|10603.3|702
1667809800000|2022-11-07 08:30:00|10606.1|10604.1|10605.3|10603.3|10607.6|10605.6|10603.7|10601.7|1016
1667810100000|2022-11-07 08:35:00|10604.5|10602.5|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|680
1667810400000|2022-11-07 08:40:00|10604.9|10602.9|10603.7|10601.7|10604.9|10602.9|10602.2|10600.2|536
1667810700000|2022-11-07 08:45:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|479
1667811000000|2022-11-07 08:50:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|421
1667811300000|2022-11-07 08:55:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10599.8|10597.8|346
1667811600000|2022-11-07 09:00:00|10601.4|10599.4|10607.6|10605.6|10607.6|10605.6|10601.4|10599.4|625
1667811900000|2022-11-07 09:05:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|997
1667812200000|2022-11-07 09:10:00|10606.9|10604.9|10608.4|10606.4|10609.2|10607.2|10606.9|10604.9|586
1667812500000|2022-11-07 09:15:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|401
1667812800000|2022-11-07 09:20:00|10607.6|10605.6|10612.3|10610.3|10612.3|10610.3|10606.9|10604.9|892
1667813100000|2022-11-07 09:25:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|1121
1667813400000|2022-11-07 09:30:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|796
1667813700000|2022-11-07 09:35:00|10611.5|10609.5|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|962
1667814000000|2022-11-07 09:40:00|10611.5|10609.5|10612.7|10610.7|10613.5|10611.5|10609.2|10607.2|1095
1667814300000|2022-11-07 09:45:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|1048
1667814600000|2022-11-07 09:50:00|10614.7|10612.7|10617|10615|10617.8|10615.8|10613.9|10611.9|905
1667814900000|2022-11-07 09:55:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10614.7|10612.7|359
1667815200000|2022-11-07 10:00:00|10615.5|10613.5|10618.6|10616.6|10618.6|10616.6|10615.5|10613.5|587
1667815500000|2022-11-07 10:05:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|381
1667815800000|2022-11-07 10:10:00|10618.6|10616.6|10617.8|10615.8|10620.1|10618.1|10617|10615|546
1667816100000|2022-11-07 10:15:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|303
1667816400000|2022-11-07 10:20:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|820
1667816700000|2022-11-07 10:25:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|240
1667817000000|2022-11-07 10:30:00|10617|10615|10620.1|10618.1|10620.1|10618.1|10617|10615|460
1667817300000|2022-11-07 10:35:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|454
1667817600000|2022-11-07 10:40:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|554
1667817900000|2022-11-07 10:45:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|301
1667818200000|2022-11-07 10:50:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617|10615|382
1667818500000|2022-11-07 10:55:00|10617.4|10615.4|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|489
1667818800000|2022-11-07 11:00:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|222
1667819100000|2022-11-07 11:05:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|279
1667819400000|2022-11-07 11:10:00|10616.6|10614.6|10614.7|10612.7|10617|10615|10613.9|10611.9|427
1667819700000|2022-11-07 11:15:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|234
1667820000000|2022-11-07 11:20:00|10615.1|10613.1|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|138
1667820300000|2022-11-07 11:25:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10614.7|10612.7|158
1667820600000|2022-11-07 11:30:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|497
1667820900000|2022-11-07 11:35:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|722
1667821200000|2022-11-07 11:40:00|10618.2|10616.2|10620.9|10618.9|10620.9|10618.9|10617.8|10615.8|1027
1667821500000|2022-11-07 11:45:00|10620.5|10618.5|10617.8|10615.8|10620.5|10618.5|10617.8|10615.8|323
1667821800000|2022-11-07 11:50:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|372
1667822100000|2022-11-07 11:55:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|985
1667822400000|2022-11-07 12:00:00|10617|10615|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|493
1667822700000|2022-11-07 12:05:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10615.5|10613.5|861
1667823000000|2022-11-07 12:10:00|10617.8|10615.8|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|972
1667823300000|2022-11-07 12:15:00|10619.8|10617.8|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|1705
1667823600000|2022-11-07 12:20:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|799
1667823900000|2022-11-07 12:25:00|10619.4|10617.4|10620.1|10618.1|10621.7|10619.7|10618.6|10616.6|809
1667824200000|2022-11-07 12:30:00|10620.9|10618.9|10619.4|10617.4|10621.7|10619.7|10619.4|10617.4|1111
1667824500000|2022-11-07 12:35:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10617.8|10615.8|1134
1667824800000|2022-11-07 12:40:00|10620.9|10618.9|10620.1|10618.1|10622.5|10620.5|10620.1|10618.1|1990
1667825100000|2022-11-07 12:45:00|10619.4|10617.4|10615.5|10613.5|10619.4|10617.4|10614.7|10612.7|1005
1667825400000|2022-11-07 12:50:00|10616.2|10614.2|10616.2|10614.2|10618.6|10616.6|10614.7|10612.7|1693
1667825700000|2022-11-07 12:55:00|10617|10615|10618.6|10616.6|10619.4|10617.4|10616.2|10614.2|1144
1667826000000|2022-11-07 13:00:00|10619.4|10617.4|10617.8|10615.8|10620.1|10618.1|10615.5|10613.5|1435
1667826300000|2022-11-07 13:05:00|10618.6|10616.6|10615.5|10613.5|10620.1|10618.1|10614.7|10612.7|2183
1667826600000|2022-11-07 13:10:00|10614.7|10612.7|10616.2|10614.2|10617|10615|10613.9|10611.9|2460
1667826900000|2022-11-07 13:15:00|10617|10615|10615.5|10613.5|10617|10615|10613.9|10611.9|1305
1667827200000|2022-11-07 13:20:00|10614.7|10612.7|10606.9|10604.9|10614.7|10612.7|10602.2|10600.2|5628
1667827500000|2022-11-07 13:25:00|10606.1|10604.1|10609.2|10607.2|10610|10608|10606.1|10604.1|3655
1667827800000|2022-11-07 13:30:00|10608.4|10606.4|10606.9|10604.9|10611.5|10609.5|10606.1|10604.1|3474
1667828100000|2022-11-07 13:35:00|10607.6|10605.6|10606.1|10604.1|10609.2|10607.2|10604.5|10602.5|2480
1667828400000|2022-11-07 13:40:00|10605.3|10603.3|10604.5|10602.5|10608.4|10606.4|10603.7|10601.7|2027
1667828700000|2022-11-07 13:45:00|10603.7|10601.7|10603|10601|10605.3|10603.3|10601.4|10599.4|4841
1667829000000|2022-11-07 13:50:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10600.6|10598.6|2913
1667829300000|2022-11-07 13:55:00|10603.3|10601.3|10603.7|10601.7|10606.9|10604.9|10603|10601|2602
1667829600000|2022-11-07 14:00:00|10603|10601|10600.6|10598.6|10605.3|10603.3|10600.6|10598.6|2239
1667829900000|2022-11-07 14:05:00|10601.4|10599.4|10604.5|10602.5|10605.3|10603.3|10599|10597|2293
1667830200000|2022-11-07 14:10:00|10604.1|10602.1|10606.1|10604.1|10607.6|10605.6|10604.1|10602.1|1243
1667830500000|2022-11-07 14:15:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10601.4|10599.4|3225
1667830800000|2022-11-07 14:20:00|10603.3|10601.3|10602.2|10600.2|10605.3|10603.3|10602.2|10600.2|2113
1667831100000|2022-11-07 14:25:00|10602.6|10600.6|10607.6|10605.6|10607.6|10605.6|10602.2|10600.2|2116
1667831400000|2022-11-07 14:30:00|10608.4|10606.4|10608.4|10606.4|10611.5|10609.5|10606.9|10604.9|4799
1667831700000|2022-11-07 14:35:00|10609.2|10607.2|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|3099
1667832000000|2022-11-07 14:40:00|10606.1|10604.1|10610|10608|10610|10608|10605.3|10603.3|3237
1667832300000|2022-11-07 14:45:00|10609.2|10607.2|10604.5|10602.5|10610|10608|10603.7|10601.7|2222
1667832600000|2022-11-07 14:50:00|10605.3|10603.3|10598.3|10596.3|10605.3|10603.3|10597.5|10595.5|4891
1667832900000|2022-11-07 14:55:00|10599|10597|10595.9|10593.9|10600.6|10598.6|10594.4|10592.4|5676
1667833200000|2022-11-07 15:00:00|10595.1|10593.1|10597.5|10595.5|10599.8|10597.8|10595.1|10593.1|4689
1667833500000|2022-11-07 15:05:00|10597.1|10595.1|10602.2|10600.2|10603|10601|10596.7|10594.7|2686
1667833800000|2022-11-07 15:10:00|10601.8|10599.8|10600.2|10598.2|10603|10601|10599|10597|5213
1667834100000|2022-11-07 15:15:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599|10597|8702
1667834400000|2022-11-07 15:20:00|10600.6|10598.6|10596.7|10594.7|10600.6|10598.6|10596.7|10594.7|2402
1667834700000|2022-11-07 15:25:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10593.6|10591.6|2898
1667835000000|2022-11-07 15:30:00|10595.1|10593.1|10593.6|10591.6|10596.7|10594.7|10593.6|10591.6|4540
1667835300000|2022-11-07 15:35:00|10593.2|10591.2|10594.4|10592.4|10594.4|10592.4|10592|10590|2324
1667835600000|2022-11-07 15:40:00|10593.6|10591.6|10595.1|10593.1|10596.7|10594.7|10593.6|10591.6|2843
1667835900000|2022-11-07 15:45:00|10594.4|10592.4|10597.5|10595.5|10598.3|10596.3|10594.4|10592.4|2543
1667836200000|2022-11-07 15:50:00|10598.3|10596.3|10599|10597|10600.6|10598.6|10595.9|10593.9|2996
1667836500000|2022-11-07 15:55:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10596.7|10594.7|1778
1667836800000|2022-11-07 16:00:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10597.5|10595.5|1618
1667837100000|2022-11-07 16:05:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10598.3|10596.3|1956
1667837400000|2022-11-07 16:10:00|10599.8|10597.8|10599.8|10597.8|10601.4|10599.4|10599|10597|2152
1667837700000|2022-11-07 16:15:00|10600.6|10598.6|10604.5|10602.5|10604.5|10602.5|10600.6|10598.6|4005
1667838000000|2022-11-07 16:20:00|10603.7|10601.7|10599|10597|10605.3|10603.3|10598.3|10596.3|3813
1667838300000|2022-11-07 16:25:00|10599.8|10597.8|10597.5|10595.5|10601.4|10599.4|10597.5|10595.5|1476
1667838600000|2022-11-07 16:30:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10597.1|10595.1|1934
1667838900000|2022-11-07 16:35:00|10596.7|10594.7|10594.4|10592.4|10597.5|10595.5|10594.4|10592.4|2718
1667839200000|2022-11-07 16:40:00|10593.6|10591.6|10590.5|10588.5|10594.4|10592.4|10590.5|10588.5|2694
1667839500000|2022-11-07 16:45:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|2544
1667839800000|2022-11-07 16:50:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|1906
1667840100000|2022-11-07 16:55:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|875
1667840400000|2022-11-07 17:00:00|10592|10590|10593.6|10591.6|10595.1|10593.1|10591.2|10589.2|1638
1667840700000|2022-11-07 17:05:00|10592.8|10590.8|10592|10590|10593.6|10591.6|10591.2|10589.2|2031
1667841000000|2022-11-07 17:10:00|10592.8|10590.8|10589.7|10587.7|10593.6|10591.6|10589.7|10587.7|1168
1667841300000|2022-11-07 17:15:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|756
1667841600000|2022-11-07 17:20:00|10588.9|10586.9|10593.6|10591.6|10593.6|10591.6|10588.9|10586.9|907
1667841900000|2022-11-07 17:25:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|203
1667842200000|2022-11-07 17:30:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|988
1667842500000|2022-11-07 17:35:00|10593.6|10591.6|10595.9|10593.9|10595.9|10593.9|10592.8|10590.8|970
1667842800000|2022-11-07 17:40:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1129
1667843100000|2022-11-07 17:45:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|1145
1667843400000|2022-11-07 17:50:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|1739
1667843700000|2022-11-07 17:55:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10594.8|10592.8|1745
1667844000000|2022-11-07 18:00:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10594.8|10592.8|1128
1667844300000|2022-11-07 18:05:00|10595.5|10593.5|10598.3|10596.3|10598.3|10596.3|10595.1|10593.1|953
1667844600000|2022-11-07 18:10:00|10599|10597|10597.5|10595.5|10600.6|10598.6|10597.5|10595.5|1174
1667844900000|2022-11-07 18:15:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|535
1667845200000|2022-11-07 18:20:00|10597.9|10595.9|10598.3|10596.3|10599|10597|10597.5|10595.5|724
1667845500000|2022-11-07 18:25:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|1253
1667845800000|2022-11-07 18:30:00|10598.3|10596.3|10599|10597|10599|10597|10597.5|10595.5|829
1667846100000|2022-11-07 18:35:00|10598.3|10596.3|10599|10597|10599|10597|10597.5|10595.5|503
1667846400000|2022-11-07 18:40:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|838
1667846700000|2022-11-07 18:45:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|463
1667847000000|2022-11-07 18:50:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|447
1667847300000|2022-11-07 18:55:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10597.5|10595.5|1385
1667847600000|2022-11-07 19:00:00|10596.7|10594.7|10598.3|10596.3|10599|10597|10596.7|10594.7|654
1667847900000|2022-11-07 19:05:00|10599|10597|10597.5|10595.5|10599|10597|10596.7|10594.7|441
1667848200000|2022-11-07 19:10:00|10597.1|10595.1|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|556
1667848500000|2022-11-07 19:15:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|586
1667848800000|2022-11-07 19:20:00|10597.1|10595.1|10595.1|10593.1|10597.5|10595.5|10594.4|10592.4|1030
1667849100000|2022-11-07 19:25:00|10595.9|10593.9|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|1230
1667849400000|2022-11-07 19:30:00|10597.5|10595.5|10595.9|10593.9|10597.9|10595.9|10595.9|10593.9|1329
1667849700000|2022-11-07 19:35:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|746
1667850000000|2022-11-07 19:40:00|10595.5|10593.5|10594.4|10592.4|10595.9|10593.9|10592.8|10590.8|2602
1667850300000|2022-11-07 19:45:00|10595.1|10593.1|10595.1|10593.1|10597.5|10595.5|10594.4|10592.4|3629
1667850600000|2022-11-07 19:50:00|10594.4|10592.4|10595.9|10593.9|10596.7|10594.7|10594.4|10592.4|2186
1667850900000|2022-11-07 19:55:00|10595.1|10593.1|10592|10590|10595.9|10593.9|10591.2|10589.2|5222
1667851200000|2022-11-07 20:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|2619
1667851500000|2022-11-07 20:05:00|10592|10590|10594.4|10592.4|10595.9|10593.9|10592|10590|2215
1667851800000|2022-11-07 20:10:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|1973
1667852100000|2022-11-07 20:15:00|10594.4|10592.4|10592.8|10590.8|10595.1|10593.1|10592|10590|2712
1667852400000|2022-11-07 20:20:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10591.2|10589.2|4528
1667852700000|2022-11-07 20:25:00|10591.2|10589.2|10595.1|10593.1|10595.1|10593.1|10591.2|10589.2|1275
1667853000000|2022-11-07 20:30:00|10594.4|10592.4|10595.1|10593.1|10596.7|10594.7|10594.4|10592.4|1276
1667853300000|2022-11-07 20:35:00|10595.9|10593.9|10595.1|10593.1|10597.5|10595.5|10594.4|10592.4|2107
1667853600000|2022-11-07 20:40:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10594.8|10592.8|2199
1667853900000|2022-11-07 20:45:00|10596.3|10594.3|10597.5|10595.5|10598.3|10596.3|10595.9|10593.9|2343
1667854200000|2022-11-07 20:50:00|10598.3|10596.3|10595.9|10593.9|10598.3|10596.3|10595.1|10593.1|1222
1667854500000|2022-11-07 20:55:00|10596.7|10594.7|10592|10590|10596.7|10594.7|10591.2|10589.2|9108
1667854800000|2022-11-07 21:00:00|10592.4|10590.4|10592.8|10590.8|10594.4|10592.4|10592|10590|3371
1667855100000|2022-11-07 21:05:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10591.2|10589.2|1064
1667855400000|2022-11-07 21:10:00|10592.8|10590.8|10592.8|10590.8|10594.4|10592.4|10592|10590|742
1667855700000|2022-11-07 21:15:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1773
1667856000000|2022-11-07 21:20:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|516
1667856300000|2022-11-07 21:25:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592|10590|1504
1667856600000|2022-11-07 21:30:00|10592.8|10590.8|10591.2|10589.2|10593.6|10591.6|10591.2|10589.2|537
1667856900000|2022-11-07 21:35:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1777
1667857200000|2022-11-07 21:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1095
1667857500000|2022-11-07 21:45:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|2583
1667857800000|2022-11-07 21:50:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|1646
1667858100000|2022-11-07 21:55:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1969
1667862000000|2022-11-07 23:00:00|10591.2|10589.2|10589.3|10587.3|10591.2|10589.2|10588.9|10586.9|621
1667862300000|2022-11-07 23:05:00|10589.7|10587.7|10586.5|10584.5|10589.7|10587.7|10586.5|10584.5|423
1667862600000|2022-11-07 23:10:00|10587.3|10585.3|10587.3|10585.3|10588.5|10586.5|10587.3|10585.3|246
1667862900000|2022-11-07 23:15:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|195
1667863200000|2022-11-07 23:20:00|10587.7|10585.7|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|163
1667863500000|2022-11-07 23:25:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|259
1667863800000|2022-11-07 23:30:00|10587.7|10585.7|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|244
1667864100000|2022-11-07 23:35:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|240
1667864400000|2022-11-07 23:40:00|10586.5|10584.5|10589.7|10587.7|10589.7|10587.7|10585.8|10583.8|350
1667864700000|2022-11-07 23:45:00|10590.1|10588.1|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|195
1667865000000|2022-11-07 23:50:00|10590.1|10588.1|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|123
1667865300000|2022-11-07 23:55:00|10590.5|10588.5|10590.1|10588.1|10590.5|10588.5|10589.7|10587.7|208
1667865600000|2022-11-08 00:00:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|52
1667865900000|2022-11-08 00:05:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|130
1667866200000|2022-11-08 00:10:00|10588.1|10586.1|10590.8|10588.8|10590.8|10588.8|10588.1|10586.1|233
1667866500000|2022-11-08 00:15:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|240
1667866800000|2022-11-08 00:20:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10589.7|10587.7|353
1667867100000|2022-11-08 00:25:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10592|10590|56
1667867400000|2022-11-08 00:30:00|10592.8|10590.8|10594.8|10592.8|10594.8|10592.8|10592.8|10590.8|226
1667867700000|2022-11-08 00:35:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|804
1667868000000|2022-11-08 00:40:00|10594.4|10592.4|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|366
1667868300000|2022-11-08 00:45:00|10593.6|10591.6|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|407
1667868600000|2022-11-08 00:50:00|10593.2|10591.2|10592|10590|10593.6|10591.6|10592|10590|473
1667868900000|2022-11-08 00:55:00|10592.4|10590.4|10592.8|10590.8|10593.6|10591.6|10592.4|10590.4|89
1667869200000|2022-11-08 01:00:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|90
1667869500000|2022-11-08 01:05:00|10592|10590|10594.4|10592.4|10594.4|10592.4|10592|10590|419
1667869800000|2022-11-08 01:10:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|308
1667870100000|2022-11-08 01:15:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|49
1667870400000|2022-11-08 01:20:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|181
1667870700000|2022-11-08 01:25:00|10594.8|10592.8|10595.1|10593.1|10595.1|10593.1|10594.8|10592.8|38
1667871000000|2022-11-08 01:30:00|10594.4|10592.4|10592|10590|10594.4|10592.4|10592|10590|211
1667871300000|2022-11-08 01:35:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|278
1667871600000|2022-11-08 01:40:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|333
1667871900000|2022-11-08 01:45:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|88
1667872200000|2022-11-08 01:50:00|10591.6|10589.6|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|553
1667872500000|2022-11-08 01:55:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10593.6|10591.6|511
1667872800000|2022-11-08 02:00:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|522
1667873100000|2022-11-08 02:05:00|10594|10592|10592|10590|10594.4|10592.4|10591.2|10589.2|470
1667873400000|2022-11-08 02:10:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|261
1667873700000|2022-11-08 02:15:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|191
1667874000000|2022-11-08 02:20:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|171
1667874300000|2022-11-08 02:25:00|10592|10590|10592|10590|10592.4|10590.4|10591.2|10589.2|156
1667874600000|2022-11-08 02:30:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|173
1667874900000|2022-11-08 02:35:00|10592|10590|10590.5|10588.5|10592|10590|10589.7|10587.7|351
1667875200000|2022-11-08 02:40:00|10590.1|10588.1|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|176
1667875500000|2022-11-08 02:45:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|543
1667875800000|2022-11-08 02:50:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|471
1667876100000|2022-11-08 02:55:00|10590.1|10588.1|10590.5|10588.5|10591.2|10589.2|10590.1|10588.1|91
1667876400000|2022-11-08 03:00:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|285
1667876700000|2022-11-08 03:05:00|10589.3|10587.3|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|251
1667877000000|2022-11-08 03:10:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|77
1667877300000|2022-11-08 03:15:00|10590.5|10588.5|10591.2|10589.2|10591.6|10589.6|10590.5|10588.5|48
1667877600000|2022-11-08 03:20:00|10591.6|10589.6|10592|10590|10592|10590|10591.6|10589.6|78
1667877900000|2022-11-08 03:25:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.8|10588.8|126
1667878200000|2022-11-08 03:30:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|144
1667878500000|2022-11-08 03:35:00|||||||||62
1667878800000|2022-11-08 03:40:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|254
1667879100000|2022-11-08 03:45:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|684
1667879400000|2022-11-08 03:50:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|499
1667879700000|2022-11-08 03:55:00|10588.9|10586.9|10588.1|10586.1|10589.3|10587.3|10588.1|10586.1|188
1667880000000|2022-11-08 04:00:00|10588.5|10586.5|10586.5|10584.5|10588.9|10586.9|10586.5|10584.5|549
1667880300000|2022-11-08 04:05:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|165
1667880600000|2022-11-08 04:10:00|10586.9|10584.9|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|147
1667880900000|2022-11-08 04:15:00|10587.7|10585.7|10587.3|10585.3|10587.7|10585.7|10587.3|10585.3|63
1667881200000|2022-11-08 04:20:00|||||||||56
1667881500000|2022-11-08 04:25:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|123
1667881800000|2022-11-08 04:30:00|||||||||18
1667882100000|2022-11-08 04:35:00|10586.9|10584.9|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|195
1667882400000|2022-11-08 04:40:00|10585.8|10583.8|10585.8|10583.8|10586.2|10584.2|10585.8|10583.8|729
1667882700000|2022-11-08 04:45:00|10585|10583|10583.4|10581.4|10585|10583|10583.4|10581.4|784
1667883000000|2022-11-08 04:50:00|10580.3|10578.3|10581.9|10579.9|10583.4|10581.4|10580.3|10578.3|982
1667883300000|2022-11-08 04:55:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|737
1667883600000|2022-11-08 05:00:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|365
1667883900000|2022-11-08 05:05:00|10583.8|10581.8|10583.8|10581.8|10584.2|10582.2|10583|10581|252
1667884200000|2022-11-08 05:10:00|10583.4|10581.4|10585.8|10583.8|10585.8|10583.8|10583.4|10581.4|479
1667884500000|2022-11-08 05:15:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10585|10583|222
1667884800000|2022-11-08 05:20:00|||||||||37
1667885100000|2022-11-08 05:25:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|127
1667885400000|2022-11-08 05:30:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|126
1667885700000|2022-11-08 05:35:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|293
1667886000000|2022-11-08 05:40:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|130
1667886300000|2022-11-08 05:45:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|262
1667886600000|2022-11-08 05:50:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.2|10584.2|64
1667886900000|2022-11-08 05:55:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|13
1667887200000|2022-11-08 06:00:00|10586.5|10584.5|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|268
1667887500000|2022-11-08 06:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|104
1667887800000|2022-11-08 06:10:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|88
1667888100000|2022-11-08 06:15:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|95
1667888400000|2022-11-08 06:20:00|||||||||41
1667888700000|2022-11-08 06:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|82
1667889000000|2022-11-08 06:30:00|10588.5|10586.5|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|102
1667889300000|2022-11-08 06:35:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|329
1667889600000|2022-11-08 06:40:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|145
1667889900000|2022-11-08 06:45:00|||||||||142
1667890200000|2022-11-08 06:50:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|254
1667890500000|2022-11-08 06:55:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|496
1667890800000|2022-11-08 07:00:00|10588.1|10586.1|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|626
1667891100000|2022-11-08 07:05:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|1411
1667891400000|2022-11-08 07:10:00|10588.1|10586.1|10587.3|10585.3|10589.7|10587.7|10586.5|10584.5|931
1667891700000|2022-11-08 07:15:00|10586.5|10584.5|10589.7|10587.7|10589.7|10587.7|10586.5|10584.5|689
1667892000000|2022-11-08 07:20:00|10588.9|10586.9|10591.2|10589.2|10591.2|10589.2|10588.9|10586.9|322
1667892300000|2022-11-08 07:25:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|304
1667892600000|2022-11-08 07:30:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|269
1667892900000|2022-11-08 07:35:00|10590.5|10588.5|10589.7|10587.7|10592.8|10590.8|10589.7|10587.7|1059
1667893200000|2022-11-08 07:40:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|935
1667893500000|2022-11-08 07:45:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|336
1667893800000|2022-11-08 07:50:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10587.3|10585.3|1153
1667894100000|2022-11-08 07:55:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|517
1667894400000|2022-11-08 08:00:00|10591.2|10589.2|10588.9|10586.9|10592.8|10590.8|10587.3|10585.3|1663
1667894700000|2022-11-08 08:05:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|806
1667895000000|2022-11-08 08:10:00|10588.9|10586.9|10587.3|10585.3|10592|10590|10587.3|10585.3|727
1667895300000|2022-11-08 08:15:00|10586.9|10584.9|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|860
1667895600000|2022-11-08 08:20:00|10586.9|10584.9|10587.3|10585.3|10588.9|10586.9|10585.8|10583.8|840
1667895900000|2022-11-08 08:25:00|10586.9|10584.9|10586.5|10584.5|10587.3|10585.3|10585|10583|338
1667896200000|2022-11-08 08:30:00|10586.9|10584.9|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|349
1667896500000|2022-11-08 08:35:00|10588.1|10586.1|10590.5|10588.5|10590.5|10588.5|10587.3|10585.3|621
1667896800000|2022-11-08 08:40:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|385
1667897100000|2022-11-08 08:45:00|10590.5|10588.5|10592|10590|10592|10590|10589.7|10587.7|926
1667897400000|2022-11-08 08:50:00|10591.6|10589.6|10591.2|10589.2|10592|10590|10590.5|10588.5|447
1667897700000|2022-11-08 08:55:00|10592|10590|10592.8|10590.8|10593.6|10591.6|10592|10590|1183
1667898000000|2022-11-08 09:00:00|10592|10590|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|505
1667898300000|2022-11-08 09:05:00|10593.6|10591.6|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|980
1667898600000|2022-11-08 09:10:00|10594.8|10592.8|10598.3|10596.3|10598.3|10596.3|10594.4|10592.4|728
1667898900000|2022-11-08 09:15:00|10597.5|10595.5|10593.6|10591.6|10597.5|10595.5|10592|10590|1465
1667899200000|2022-11-08 09:20:00|10594.4|10592.4|10596.7|10594.7|10597.5|10595.5|10594.4|10592.4|739
1667899500000|2022-11-08 09:25:00|10597.1|10595.1|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|295
1667899800000|2022-11-08 09:30:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|380
1667900100000|2022-11-08 09:35:00|10597.5|10595.5|10597.9|10595.9|10598.3|10596.3|10596.7|10594.7|434
1667900400000|2022-11-08 09:40:00|10597.5|10595.5|10600.6|10598.6|10600.6|10598.6|10597.5|10595.5|744
1667900700000|2022-11-08 09:45:00|10599.8|10597.8|10597.5|10595.5|10599.8|10597.8|10596.7|10594.7|944
1667901000000|2022-11-08 09:50:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10597.5|10595.5|558
1667901300000|2022-11-08 09:55:00|10598.3|10596.3|10601.4|10599.4|10601.4|10599.4|10598.3|10596.3|587
1667901600000|2022-11-08 10:00:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|783
1667901900000|2022-11-08 10:05:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|661
1667902200000|2022-11-08 10:10:00|10601.4|10599.4|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|2812
1667902500000|2022-11-08 10:15:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|984
1667902800000|2022-11-08 10:20:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10599.8|10597.8|227
1667903100000|2022-11-08 10:25:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|340
1667903400000|2022-11-08 10:30:00|10603|10601|10600.6|10598.6|10603|10601|10600.6|10598.6|495
1667903700000|2022-11-08 10:35:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|311
1667904000000|2022-11-08 10:40:00|10600.2|10598.2|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|513
1667904300000|2022-11-08 10:45:00|10601.4|10599.4|10599|10597|10601.4|10599.4|10599|10597|1171
1667904600000|2022-11-08 10:50:00|10598.3|10596.3|10598.3|10596.3|10599.4|10597.4|10598.3|10596.3|670
1667904900000|2022-11-08 10:55:00|10599|10597|10598.3|10596.3|10599|10597|10597.5|10595.5|364
1667905200000|2022-11-08 11:00:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|432
1667905500000|2022-11-08 11:05:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10597.5|10595.5|281
1667905800000|2022-11-08 11:10:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|776
1667906100000|2022-11-08 11:15:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|374
1667906400000|2022-11-08 11:20:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599|10597|817
1667906700000|2022-11-08 11:25:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|318
1667907000000|2022-11-08 11:30:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|410
1667907300000|2022-11-08 11:35:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|1012
1667907600000|2022-11-08 11:40:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|328
1667907900000|2022-11-08 11:45:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|393
1667908200000|2022-11-08 11:50:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|567
1667908500000|2022-11-08 11:55:00|10601.4|10599.4|10599|10597|10601.4|10599.4|10599|10597|315
1667908800000|2022-11-08 12:00:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|360
1667909100000|2022-11-08 12:05:00|10599|10597|10596.7|10594.7|10599.8|10597.8|10595.9|10593.9|942
1667909400000|2022-11-08 12:10:00|10597.1|10595.1|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|1170
1667909700000|2022-11-08 12:15:00|10595.5|10593.5|10590.5|10588.5|10595.9|10593.9|10588.9|10586.9|1331
1667910000000|2022-11-08 12:20:00|10589.7|10587.7|10593.6|10591.6|10594.4|10592.4|10589.7|10587.7|1001
1667910300000|2022-11-08 12:25:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592|10590|1148
1667910600000|2022-11-08 12:30:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1425
1667910900000|2022-11-08 12:35:00|10595.5|10593.5|10596.7|10594.7|10597.1|10595.1|10595.1|10593.1|343
1667911200000|2022-11-08 12:40:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|1178
1667911500000|2022-11-08 12:45:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|1013
1667911800000|2022-11-08 12:50:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|918
1667912100000|2022-11-08 12:55:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|917
1667912400000|2022-11-08 13:00:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|1243
1667912700000|2022-11-08 13:05:00|10597.9|10595.9|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|774
1667913000000|2022-11-08 13:10:00|10597.5|10595.5|10601.4|10599.4|10602.2|10600.2|10595.1|10593.1|1887
1667913300000|2022-11-08 13:15:00|10600.6|10598.6|10601.4|10599.4|10603.7|10601.7|10600.6|10598.6|1485
1667913600000|2022-11-08 13:20:00|10602.2|10600.2|10606.9|10604.9|10607.6|10605.6|10602.2|10600.2|3625
1667913900000|2022-11-08 13:25:00|10606.1|10604.1|10601.4|10599.4|10607.6|10605.6|10600.6|10598.6|2465
1667914200000|2022-11-08 13:30:00|10602.2|10600.2|10598.3|10596.3|10602.2|10600.2|10597.5|10595.5|2220
1667914500000|2022-11-08 13:35:00|10599|10597|10600.6|10598.6|10603|10601|10597.5|10595.5|2036
1667914800000|2022-11-08 13:40:00|10601.4|10599.4|10604.5|10602.5|10604.5|10602.5|10599.4|10597.4|1409
1667915100000|2022-11-08 13:45:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|2018
1667915400000|2022-11-08 13:50:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603|10601|2230
1667915700000|2022-11-08 13:55:00|10603.7|10601.7|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|1743
1667916000000|2022-11-08 14:00:00|10601.4|10599.4|10603.7|10601.7|10605.3|10603.3|10601.4|10599.4|1607
1667916300000|2022-11-08 14:05:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|1164
1667916600000|2022-11-08 14:10:00|10604.5|10602.5|10599.8|10597.8|10605.3|10603.3|10599|10597|2709
1667916900000|2022-11-08 14:15:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10599.8|10597.8|3955
1667917200000|2022-11-08 14:20:00|10603|10601|10606.1|10604.1|10606.9|10604.9|10603|10601|3955
1667917500000|2022-11-08 14:25:00|10606.9|10604.9|10604.1|10602.1|10607.6|10605.6|10603.7|10601.7|2541
1667917800000|2022-11-08 14:30:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10603.7|10601.7|3030
1667918100000|2022-11-08 14:35:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|1672
1667918400000|2022-11-08 14:40:00|10607.6|10605.6|10613.1|10611.1|10613.1|10611.1|10607.6|10605.6|5193
1667918700000|2022-11-08 14:45:00|10613.9|10611.9|10616.2|10614.2|10617|10615|10612.3|10610.3|7341
1667919000000|2022-11-08 14:50:00|10617|10615|10617.8|10615.8|10621.7|10619.7|10617|10615|7823
1667919300000|2022-11-08 14:55:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10614.7|10612.7|3196
1667919600000|2022-11-08 15:00:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10614.7|10612.7|5555
1667919900000|2022-11-08 15:05:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10617|10615|5206
1667920200000|2022-11-08 15:10:00|10618.6|10616.6|10621.7|10619.7|10621.7|10619.7|10618.6|10616.6|3441
1667920500000|2022-11-08 15:15:00|10620.9|10618.9|10619.4|10617.4|10622.5|10620.5|10619.4|10617.4|2931
1667920800000|2022-11-08 15:20:00|10619.8|10617.8|10621.7|10619.7|10623.3|10621.3|10619.8|10617.8|3505
1667921100000|2022-11-08 15:25:00|10622.5|10620.5|10617|10615|10623.3|10621.3|10616.2|10614.2|2620
1667921400000|2022-11-08 15:30:00|10616.2|10614.2|10618.6|10616.6|10620.9|10618.9|10616.2|10614.2|2459
1667921700000|2022-11-08 15:35:00|10619|10617|10620.9|10618.9|10624|10622|10619|10617|3038
1667922000000|2022-11-08 15:40:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|2677
1667922300000|2022-11-08 15:45:00|10623.3|10621.3|10626.4|10624.4|10628.3|10626.3|10623.3|10621.3|6701
1667922600000|2022-11-08 15:50:00|10627.2|10625.2|10624.8|10622.8|10628|10626|10624|10622|2260
1667922900000|2022-11-08 15:55:00|10625.6|10623.6|10623.3|10621.3|10626.4|10624.4|10623.3|10621.3|5050
1667923200000|2022-11-08 16:00:00|10624|10622|10622.5|10620.5|10624.8|10622.8|10621.7|10619.7|3818
1667923500000|2022-11-08 16:05:00|10621.7|10619.7|10618.6|10616.6|10622.5|10620.5|10617.8|10615.8|5117
1667923800000|2022-11-08 16:10:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|2120
1667924100000|2022-11-08 16:15:00|10621.7|10619.7|10620.9|10618.9|10623.3|10621.3|10620.1|10618.1|1553
1667924400000|2022-11-08 16:20:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|1713
1667924700000|2022-11-08 16:25:00|10620.9|10618.9|10623.3|10621.3|10623.3|10621.3|10620.1|10618.1|3718
1667925000000|2022-11-08 16:30:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10622.5|10620.5|2314
1667925300000|2022-11-08 16:35:00|10623.7|10621.7|10621.7|10619.7|10624|10622|10621.7|10619.7|2297
1667925600000|2022-11-08 16:40:00|10623.3|10621.3|10621.7|10619.7|10624.8|10622.8|10621.7|10619.7|1936
1667925900000|2022-11-08 16:45:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|1714
1667926200000|2022-11-08 16:50:00|10621.3|10619.3|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|1237
1667926500000|2022-11-08 16:55:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|1252
1667926800000|2022-11-08 17:00:00|10621.7|10619.7|10620.1|10618.1|10622.5|10620.5|10620.1|10618.1|1340
1667927100000|2022-11-08 17:05:00|10619.4|10617.4|10617.8|10615.8|10620.9|10618.9|10617.8|10615.8|5118
1667927400000|2022-11-08 17:10:00|10618.6|10616.6|10613.9|10611.9|10618.6|10616.6|10613.9|10611.9|3164
1667927700000|2022-11-08 17:15:00|10613.1|10611.1|10616.2|10614.2|10617.8|10615.8|10613.1|10611.1|4227
1667928000000|2022-11-08 17:20:00|10615.5|10613.5|10619.4|10617.4|10619.4|10617.4|10615.5|10613.5|2480
1667928300000|2022-11-08 17:25:00|10618.6|10616.6|10617.8|10615.8|10620.1|10618.1|10617|10615|1835
1667928600000|2022-11-08 17:30:00|10618.2|10616.2|10617|10615|10619.4|10617.4|10617|10615|1415
1667928900000|2022-11-08 17:35:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.1|10613.1|2038
1667929200000|2022-11-08 17:40:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|1372
1667929500000|2022-11-08 17:45:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1388
1667929800000|2022-11-08 17:50:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1662
1667930100000|2022-11-08 17:55:00|10615.5|10613.5|10616.2|10614.2|10617.4|10615.4|10615.5|10613.5|3544
1667930400000|2022-11-08 18:00:00|10617|10615|10620.9|10618.9|10620.9|10618.9|10616.2|10614.2|3081
1667930700000|2022-11-08 18:05:00|10621.7|10619.7|10624.8|10622.8|10626.4|10624.4|10620.9|10618.9|3690
1667931000000|2022-11-08 18:10:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|3094
1667931300000|2022-11-08 18:15:00|10624|10622|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|1802
1667931600000|2022-11-08 18:20:00|10622.5|10620.5|10620.1|10618.1|10623.3|10621.3|10620.1|10618.1|1927
1667931900000|2022-11-08 18:25:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617|10615|1550
1667932200000|2022-11-08 18:30:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10617|10615|1440
1667932500000|2022-11-08 18:35:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|1382
1667932800000|2022-11-08 18:40:00|10620.9|10618.9|10624|10622|10624.8|10622.8|10620.9|10618.9|2285
1667933100000|2022-11-08 18:45:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|898
1667933400000|2022-11-08 18:50:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1837
1667933700000|2022-11-08 18:55:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|902
1667934000000|2022-11-08 19:00:00|10624|10622|10624|10622|10624|10622|10622.5|10620.5|1145
1667934300000|2022-11-08 19:05:00|10623.3|10621.3|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|1433
1667934600000|2022-11-08 19:10:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624|10622|1986
1667934900000|2022-11-08 19:15:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|1502
1667935200000|2022-11-08 19:20:00|10623.7|10621.7|10624|10622|10624|10622|10622.5|10620.5|2273
1667935500000|2022-11-08 19:25:00|10623.3|10621.3|10624|10622|10625.6|10623.6|10623.3|10621.3|1691
1667935800000|2022-11-08 19:30:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10623.3|10621.3|2096
1667936100000|2022-11-08 19:35:00|10626.4|10624.4|10625.2|10623.2|10626.4|10624.4|10624|10622|3114
1667936400000|2022-11-08 19:40:00|10625.6|10623.6|10626.4|10624.4|10628|10626|10624.8|10622.8|4781
1667936700000|2022-11-08 19:45:00|10625.6|10623.6|10628|10626|10628.7|10626.7|10625.6|10623.6|3440
1667937000000|2022-11-08 19:50:00|10628.7|10626.7|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|2314
1667937300000|2022-11-08 19:55:00|10628|10626|10628|10626|10629.5|10627.5|10627.2|10625.2|3610
1667937600000|2022-11-08 20:00:00|10627.2|10625.2|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|1294
1667937900000|2022-11-08 20:05:00|10628|10626|10628.7|10626.7|10630.3|10628.3|10628|10626|1420
1667938200000|2022-11-08 20:10:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1178
1667938500000|2022-11-08 20:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|513
1667938800000|2022-11-08 20:20:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1414
1667939100000|2022-11-08 20:25:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1144
1667939400000|2022-11-08 20:30:00|10628|10626|10625.6|10623.6|10628|10626|10625.6|10623.6|1776
1667939700000|2022-11-08 20:35:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1655
1667940000000|2022-11-08 20:40:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|964
1667940300000|2022-11-08 20:45:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|1878
1667940600000|2022-11-08 20:50:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|3185
1667940900000|2022-11-08 20:55:00|10625.6|10623.6|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|3969
1667941200000|2022-11-08 21:00:00|10624|10622|10626.4|10624.4|10628|10626|10624|10622|3236
1667941500000|2022-11-08 21:05:00|10625.6|10623.6|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|1335
1667941800000|2022-11-08 21:10:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|1893
1667942100000|2022-11-08 21:15:00|10625.6|10623.6|10630.3|10628.3|10630.3|10628.3|10625.6|10623.6|3554
1667942400000|2022-11-08 21:20:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|2980
1667942700000|2022-11-08 21:25:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1520
1667943000000|2022-11-08 21:30:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1769
1667943300000|2022-11-08 21:35:00|10630.3|10628.3|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|1770
1667943600000|2022-11-08 21:40:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|520
1667943900000|2022-11-08 21:45:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|668
1667944200000|2022-11-08 21:50:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|430
1667944500000|2022-11-08 21:55:00|10632.3|10630.3|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|2200
1667948400000|2022-11-08 23:00:00|10632.3|10630.3|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|568
1667948700000|2022-11-08 23:05:00|10632.3|10630.3|10631.1|10629.1|10632.3|10630.3|10630.3|10628.3|450
1667949000000|2022-11-08 23:10:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|343
1667949300000|2022-11-08 23:15:00|10632.3|10630.3|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|137
1667949600000|2022-11-08 23:20:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|311
1667949900000|2022-11-08 23:25:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|511
1667950200000|2022-11-08 23:30:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|152
1667950500000|2022-11-08 23:35:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1199
1667950800000|2022-11-08 23:40:00|||||||||51
1667951100000|2022-11-08 23:45:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|306
1667951400000|2022-11-08 23:50:00|||||||||28
1667951700000|2022-11-08 23:55:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|176
1667952000000|2022-11-09 00:00:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|253
1667952300000|2022-11-09 00:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|284
1667952600000|2022-11-09 00:10:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|452
1667952900000|2022-11-09 00:15:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|163
1667953200000|2022-11-09 00:20:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|346
1667953500000|2022-11-09 00:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|297
1667953800000|2022-11-09 00:30:00|10629.1|10627.1|10628.7|10626.7|10629.5|10627.5|10628|10626|970
1667954100000|2022-11-09 00:35:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|127
1667954400000|2022-11-09 00:40:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|199
1667954700000|2022-11-09 00:45:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10625.6|10623.6|542
1667955000000|2022-11-09 00:50:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|240
1667955300000|2022-11-09 00:55:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|211
1667955600000|2022-11-09 01:00:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|361
1667955900000|2022-11-09 01:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|177
1667956200000|2022-11-09 01:10:00|10626|10624|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|299
1667956500000|2022-11-09 01:15:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|202
1667956800000|2022-11-09 01:20:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|288
1667957100000|2022-11-09 01:25:00|10625.2|10623.2|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|367
1667957400000|2022-11-09 01:30:00|10626.4|10624.4|10621.7|10619.7|10626.4|10624.4|10620.9|10618.9|1143
1667957700000|2022-11-09 01:35:00|10621.3|10619.3|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|1371
1667958000000|2022-11-09 01:40:00|10621.3|10619.3|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|991
1667958300000|2022-11-09 01:45:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|544
1667958600000|2022-11-09 01:50:00|10621.3|10619.3|10621.7|10619.7|10622.5|10620.5|10621.3|10619.3|562
1667958900000|2022-11-09 01:55:00|10622.5|10620.5|10622.5|10620.5|10622.9|10620.9|10622.5|10620.5|131
1667959200000|2022-11-09 02:00:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10622.5|10620.5|348
1667959500000|2022-11-09 02:05:00|10624.8|10622.8|10624.8|10622.8|10626|10624|10624.8|10622.8|228
1667959800000|2022-11-09 02:10:00|10625.2|10623.2|10625.2|10623.2|10625.6|10623.6|10624.8|10622.8|36
1667960100000|2022-11-09 02:15:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|100
1667960400000|2022-11-09 02:20:00|10626|10624|10625.6|10623.6|10626|10624|10625.6|10623.6|57
1667960700000|2022-11-09 02:25:00|||||||||1
1667961000000|2022-11-09 02:30:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|155
1667961300000|2022-11-09 02:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|147
1667961600000|2022-11-09 02:40:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|190
1667961900000|2022-11-09 02:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|34
1667962200000|2022-11-09 02:50:00|10626.4|10624.4|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|506
1667962500000|2022-11-09 02:55:00|10629.1|10627.1|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|543
1667962800000|2022-11-09 03:00:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|933
1667963100000|2022-11-09 03:05:00|10632.6|10630.6|10633.4|10631.4|10635|10633|10632.6|10630.6|492
1667963400000|2022-11-09 03:10:00|10634.2|10632.2|10633.4|10631.4|10636.5|10634.5|10633|10631|1075
1667963700000|2022-11-09 03:15:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.1|10629.1|404
1667964000000|2022-11-09 03:20:00|10632.3|10630.3|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|726
1667964300000|2022-11-09 03:25:00|10631.9|10629.9|10628.7|10626.7|10631.9|10629.9|10628.7|10626.7|741
1667964600000|2022-11-09 03:30:00|10628|10626|10629.5|10627.5|10630.3|10628.3|10628|10626|553
1667964900000|2022-11-09 03:35:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1128
1667965200000|2022-11-09 03:40:00|10630.3|10628.3|10631.9|10629.9|10633.4|10631.4|10630.3|10628.3|486
1667965500000|2022-11-09 03:45:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|297
1667965800000|2022-11-09 03:50:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|155
1667966100000|2022-11-09 03:55:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|378
1667966400000|2022-11-09 04:00:00|10631.5|10629.5|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|245
1667966700000|2022-11-09 04:05:00|10630.3|10628.3|10629.5|10627.5|10630.7|10628.7|10629.5|10627.5|260
1667967000000|2022-11-09 04:10:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|255
1667967300000|2022-11-09 04:15:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|381
1667967600000|2022-11-09 04:20:00|10630.7|10628.7|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|297
1667967900000|2022-11-09 04:25:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|257
1667968200000|2022-11-09 04:30:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|236
1667968500000|2022-11-09 04:35:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|263
1667968800000|2022-11-09 04:40:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|174
1667969100000|2022-11-09 04:45:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|473
1667969400000|2022-11-09 04:50:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|127
1667969700000|2022-11-09 04:55:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|191
1667970000000|2022-11-09 05:00:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|328
1667970300000|2022-11-09 05:05:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|177
1667970600000|2022-11-09 05:10:00|10630.7|10628.7|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|88
1667970900000|2022-11-09 05:15:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|102
1667971200000|2022-11-09 05:20:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|101
1667971500000|2022-11-09 05:25:00|10632.3|10630.3|10633.4|10631.4|10635|10633|10632.3|10630.3|266
1667971800000|2022-11-09 05:30:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|108
1667972100000|2022-11-09 05:35:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|396
1667972400000|2022-11-09 05:40:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|464
1667972700000|2022-11-09 05:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|53
1667973000000|2022-11-09 05:50:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|46
1667973300000|2022-11-09 05:55:00|||||||||1
1667973600000|2022-11-09 06:00:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|244
1667973900000|2022-11-09 06:05:00|10629.9|10627.9|10629.5|10627.5|10629.9|10627.9|10628.7|10626.7|317
1667974200000|2022-11-09 06:10:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|945
1667974500000|2022-11-09 06:15:00|10628.3|10626.3|10628|10626|10628.7|10626.7|10628|10626|212
1667974800000|2022-11-09 06:20:00|10628.7|10626.7|10628.7|10626.7|10629.1|10627.1|10628.7|10626.7|124
1667975100000|2022-11-09 06:25:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|214
1667975400000|2022-11-09 06:30:00|10627.6|10625.6|10626.4|10624.4|10628|10626|10626.4|10624.4|1139
1667975700000|2022-11-09 06:35:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|396
1667976000000|2022-11-09 06:40:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|702
1667976300000|2022-11-09 06:45:00|10626|10624|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|213
1667976600000|2022-11-09 06:50:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|572
1667976900000|2022-11-09 06:55:00|10624|10622|10627.2|10625.2|10627.2|10625.2|10624|10622|669
1667977200000|2022-11-09 07:00:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10624|10622|964
1667977500000|2022-11-09 07:05:00|10624.4|10622.4|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|1056
1667977800000|2022-11-09 07:10:00|10623.7|10621.7|10625.6|10623.6|10626.4|10624.4|10623.3|10621.3|462
1667978100000|2022-11-09 07:15:00|10624.8|10622.8|10625.6|10623.6|10628|10626|10624.8|10622.8|2891
1667978400000|2022-11-09 07:20:00|10625.2|10623.2|10624|10622|10627.2|10625.2|10624|10622|383
1667978700000|2022-11-09 07:25:00|10624.4|10622.4|10628|10626|10628|10626|10624|10622|534
1667979000000|2022-11-09 07:30:00|10628.7|10626.7|10628|10626|10630.3|10628.3|10628|10626|760
1667979300000|2022-11-09 07:35:00|10627.2|10625.2|10631.1|10629.1|10631.1|10629.1|10627.2|10625.2|527
1667979600000|2022-11-09 07:40:00|10630.7|10628.7|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|304
1667979900000|2022-11-09 07:45:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|654
1667980200000|2022-11-09 07:50:00|10630.3|10628.3|10636.5|10634.5|10637.3|10635.3|10629.5|10627.5|1450
1667980500000|2022-11-09 07:55:00|10635.8|10633.8|10639.7|10637.7|10641.2|10639.2|10635.8|10633.8|2952
1667980800000|2022-11-09 08:00:00|10640.5|10638.5|10642.8|10640.8|10643.2|10641.2|10638.9|10636.9|3173
1667981100000|2022-11-09 08:05:00|10643.6|10641.6|10643.6|10641.6|10645.5|10643.5|10641.2|10639.2|1850
1667981400000|2022-11-09 08:10:00|10643.2|10641.2|10643.6|10641.6|10645.1|10643.1|10643.2|10641.2|1786
1667981700000|2022-11-09 08:15:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|967
1667982000000|2022-11-09 08:20:00|10641.2|10639.2|10638.9|10636.9|10642|10640|10638.1|10636.1|1119
1667982300000|2022-11-09 08:25:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|1092
1667982600000|2022-11-09 08:30:00|10639.3|10637.3|10637.3|10635.3|10639.7|10637.7|10635|10633|875
1667982900000|2022-11-09 08:35:00|10636.5|10634.5|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|353
1667983200000|2022-11-09 08:40:00|10638.5|10636.5|10635.8|10633.8|10638.9|10636.9|10635.8|10633.8|666
1667983500000|2022-11-09 08:45:00|10635|10633|10631.1|10629.1|10635.8|10633.8|10631.1|10629.1|991
1667983800000|2022-11-09 08:50:00|10631.5|10629.5|10632.6|10630.6|10634.2|10632.2|10629.5|10627.5|1409
1667984100000|2022-11-09 08:55:00|10633.4|10631.4|10635|10633|10635|10633|10631.9|10629.9|1580
1667984400000|2022-11-09 09:00:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10631.9|10629.9|1111
1667984700000|2022-11-09 09:05:00|10632.6|10630.6|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|396
1667985000000|2022-11-09 09:10:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|750
1667985300000|2022-11-09 09:15:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10628.7|10626.7|240
1667985600000|2022-11-09 09:20:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|595
1667985900000|2022-11-09 09:25:00|10629.5|10627.5|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|498
1667986200000|2022-11-09 09:30:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10628|10626|707
1667986500000|2022-11-09 09:35:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628|10626|693
1667986800000|2022-11-09 09:40:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|310
1667987100000|2022-11-09 09:45:00|10628|10626|10625.6|10623.6|10628|10626|10624.8|10622.8|1284
1667987400000|2022-11-09 09:50:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|769
1667987700000|2022-11-09 09:55:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|1044
1667988000000|2022-11-09 10:00:00|10623.7|10621.7|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|724
1667988300000|2022-11-09 10:05:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|613
1667988600000|2022-11-09 10:10:00|10624.4|10622.4|10624.8|10622.8|10624.8|10622.8|10624|10622|234
1667988900000|2022-11-09 10:15:00|10624.4|10622.4|10626.4|10624.4|10626.4|10624.4|10624|10622|286
1667989200000|2022-11-09 10:20:00|10627.2|10625.2|10625.6|10623.6|10628|10626|10625.6|10623.6|472
1667989500000|2022-11-09 10:25:00|10626.4|10624.4|10624.8|10622.8|10626.8|10624.8|10624.4|10622.4|199
1667989800000|2022-11-09 10:30:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|338
1667990100000|2022-11-09 10:35:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|298
1667990400000|2022-11-09 10:40:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|367
1667990700000|2022-11-09 10:45:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|282
1667991000000|2022-11-09 10:50:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624|10622|508
1667991300000|2022-11-09 10:55:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|1054
1667991600000|2022-11-09 11:00:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|237
1667991900000|2022-11-09 11:05:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|778
1667992200000|2022-11-09 11:10:00|10627.2|10625.2|10631.1|10629.1|10631.1|10629.1|10627.2|10625.2|1087
1667992500000|2022-11-09 11:15:00|10630.3|10628.3|10629.5|10627.5|10630.7|10628.7|10628.7|10626.7|492
1667992800000|2022-11-09 11:20:00|10629.1|10627.1|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|202
1667993100000|2022-11-09 11:25:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|478
1667993400000|2022-11-09 11:30:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|860
1667993700000|2022-11-09 11:35:00|10628.7|10626.7|10625.6|10623.6|10629.1|10627.1|10625.6|10623.6|972
1667994000000|2022-11-09 11:40:00|10626|10624|10629.5|10627.5|10630.3|10628.3|10626|10624|387
1667994300000|2022-11-09 11:45:00|10628.7|10626.7|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|578
1667994600000|2022-11-09 11:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|851
1667994900000|2022-11-09 11:55:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|202
1667995200000|2022-11-09 12:00:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|630
1667995500000|2022-11-09 12:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|331
1667995800000|2022-11-09 12:10:00|10628.7|10626.7|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|412
1667996100000|2022-11-09 12:15:00|10632.3|10630.3|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|1375
1667996400000|2022-11-09 12:20:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|676
1667996700000|2022-11-09 12:25:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|1007
1667997000000|2022-11-09 12:30:00|10633|10631|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|655
1667997300000|2022-11-09 12:35:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|622
1667997600000|2022-11-09 12:40:00|10632.3|10630.3|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|1362
1667997900000|2022-11-09 12:45:00|10632.6|10630.6|10629.5|10627.5|10633.4|10631.4|10629.5|10627.5|1946
1667998200000|2022-11-09 12:50:00|10630.3|10628.3|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|1136
1667998500000|2022-11-09 12:55:00|10628.7|10626.7|10631.1|10629.1|10631.1|10629.1|10628.3|10626.3|1608
1667998800000|2022-11-09 13:00:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1657
1667999100000|2022-11-09 13:05:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|2955
1667999400000|2022-11-09 13:10:00|10625.6|10623.6|10622.5|10620.5|10625.6|10623.6|10620.9|10618.9|2214
1667999700000|2022-11-09 13:15:00|10621.7|10619.7|10625.6|10623.6|10625.6|10623.6|10621.7|10619.7|2578
1668000000000|2022-11-09 13:20:00|10624.8|10622.8|10617.8|10615.8|10624.8|10622.8|10615.5|10613.5|5837
1668000300000|2022-11-09 13:25:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10614.7|10612.7|3856
1668000600000|2022-11-09 13:30:00|10615.8|10613.8|10622.5|10620.5|10623.3|10621.3|10615.5|10613.5|2487
1668000900000|2022-11-09 13:35:00|10621.7|10619.7|10620.1|10618.1|10624|10622|10619.4|10617.4|1624
1668001200000|2022-11-09 13:40:00|10620.9|10618.9|10626.4|10624.4|10626.4|10624.4|10618.6|10616.6|2752
1668001500000|2022-11-09 13:45:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10624.8|10622.8|2983
1668001800000|2022-11-09 13:50:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10625.6|10623.6|2824
1668002100000|2022-11-09 13:55:00|10628.7|10626.7|10622.5|10620.5|10628.7|10626.7|10621.7|10619.7|2126
1668002400000|2022-11-09 14:00:00|10622.1|10620.1|10624|10622|10626.4|10624.4|10621.7|10619.7|3226
1668002700000|2022-11-09 14:05:00|10624.8|10622.8|10623.3|10621.3|10625.6|10623.6|10621.7|10619.7|1790
1668003000000|2022-11-09 14:10:00|10622.5|10620.5|10625.6|10623.6|10627.2|10625.2|10622.5|10620.5|1674
1668003300000|2022-11-09 14:15:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624|10622|2823
1668003600000|2022-11-09 14:20:00|10624|10622|10625.6|10623.6|10627.2|10625.2|10624|10622|2664
1668003900000|2022-11-09 14:25:00|10624.8|10622.8|10620.9|10618.9|10624.8|10622.8|10620.1|10618.1|2800
1668004200000|2022-11-09 14:30:00|10621.7|10619.7|10620.9|10618.9|10623.3|10621.3|10620.1|10618.1|3225
1668004500000|2022-11-09 14:35:00|10621.7|10619.7|10617|10615|10621.7|10619.7|10614.7|10612.7|3073
1668004800000|2022-11-09 14:40:00|10616.2|10614.2|10619.4|10617.4|10620.9|10618.9|10616.2|10614.2|5606
1668005100000|2022-11-09 14:45:00|10618.6|10616.6|10620.9|10618.9|10622.5|10620.5|10617.8|10615.8|3081
1668005400000|2022-11-09 14:50:00|10620.5|10618.5|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|1289
1668005700000|2022-11-09 14:55:00|10621.7|10619.7|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|2955
1668006000000|2022-11-09 15:00:00|10624|10622|10627.2|10625.2|10628.7|10626.7|10624|10622|3796
1668006300000|2022-11-09 15:05:00|10628|10626|10632.6|10630.6|10632.6|10630.6|10624.8|10622.8|6692
1668006600000|2022-11-09 15:10:00|10633|10631|10631.9|10629.9|10635|10633|10628|10626|3879
1668006900000|2022-11-09 15:15:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10630.7|10628.7|3334
1668007200000|2022-11-09 15:20:00|10633|10631|10637.3|10635.3|10637.3|10635.3|10632.6|10630.6|3034
1668007500000|2022-11-09 15:25:00|10638.1|10636.1|10635.4|10633.4|10638.9|10636.9|10634.6|10632.6|2390
1668007800000|2022-11-09 15:30:00|10635.8|10633.8|10634.2|10632.2|10638.9|10636.9|10634.2|10632.2|2177
1668008100000|2022-11-09 15:35:00|10635|10633|10632.6|10630.6|10635|10633|10631.1|10629.1|3087
1668008400000|2022-11-09 15:40:00|10633|10631|10633.4|10631.4|10635.8|10633.8|10631.1|10629.1|2206
1668008700000|2022-11-09 15:45:00|10634.2|10632.2|10635|10633|10635|10633|10631.9|10629.9|1737
1668009000000|2022-11-09 15:50:00|10634.2|10632.2|10637.3|10635.3|10638.1|10636.1|10634.2|10632.2|1757
1668009300000|2022-11-09 15:55:00|10636.5|10634.5|10643.6|10641.6|10645.9|10643.9|10636.5|10634.5|4302
1668009600000|2022-11-09 16:00:00|10644|10642|10641.2|10639.2|10648.3|10646.3|10640.5|10638.5|6458
1668009900000|2022-11-09 16:05:00|10642|10640|10644.4|10642.4|10644.4|10642.4|10640.5|10638.5|3079
1668010200000|2022-11-09 16:10:00|10644|10642|10645.1|10643.1|10645.9|10643.9|10641.2|10639.2|3799
1668010500000|2022-11-09 16:15:00|10644.4|10642.4|10647.5|10645.5|10649.8|10647.8|10644.4|10642.4|4134
1668010800000|2022-11-09 16:20:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10645.5|10643.5|1827
1668011100000|2022-11-09 16:25:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|934
1668011400000|2022-11-09 16:30:00|10646.7|10644.7|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|2313
1668011700000|2022-11-09 16:35:00|10646.7|10644.7|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|2173
1668012000000|2022-11-09 16:40:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|1178
1668012300000|2022-11-09 16:45:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10642.8|10640.8|2069
1668012600000|2022-11-09 16:50:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|790
1668012900000|2022-11-09 16:55:00|10645.9|10643.9|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|1076
1668013200000|2022-11-09 17:00:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|2563
1668013500000|2022-11-09 17:05:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|784
1668013800000|2022-11-09 17:10:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|2754
1668014100000|2022-11-09 17:15:00|10642.8|10640.8|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|1728
1668014400000|2022-11-09 17:20:00|10642|10640|10642|10640|10643.6|10641.6|10641.2|10639.2|957
1668014700000|2022-11-09 17:25:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|1094
1668015000000|2022-11-09 17:30:00|10642|10640|10644.4|10642.4|10645.1|10643.1|10642|10640|1462
1668015300000|2022-11-09 17:35:00|10644|10642|10641.2|10639.2|10644.4|10642.4|10640.5|10638.5|1519
1668015600000|2022-11-09 17:40:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1939
1668015900000|2022-11-09 17:45:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1323
1668016200000|2022-11-09 17:50:00|10640.5|10638.5|10642|10640|10643.6|10641.6|10640.5|10638.5|1386
1668016500000|2022-11-09 17:55:00|10642.4|10640.4|10644.8|10642.8|10645.1|10643.1|10642|10640|2388
1668016800000|2022-11-09 18:00:00|10645.1|10643.1|10633.4|10631.4|10645.9|10643.9|10633.4|10631.4|8776
1668017100000|2022-11-09 18:05:00|10634.2|10632.2|10637.3|10635.3|10638.9|10636.9|10630.3|10628.3|6408
1668017400000|2022-11-09 18:10:00|10636.5|10634.5|10635.8|10633.8|10638.1|10636.1|10633.4|10631.4|3697
1668017700000|2022-11-09 18:15:00|10636.5|10634.5|10632.6|10630.6|10636.5|10634.5|10632.6|10630.6|3043
1668018000000|2022-11-09 18:20:00|10631.9|10629.9|10635.8|10633.8|10635.8|10633.8|10631.9|10629.9|2909
1668018300000|2022-11-09 18:25:00|10635|10633|10636.5|10634.5|10638.1|10636.1|10634.2|10632.2|1501
1668018600000|2022-11-09 18:30:00|10635.8|10633.8|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|5071
1668018900000|2022-11-09 18:35:00|10633.4|10631.4|10637.3|10635.3|10638.1|10636.1|10633.4|10631.4|2434
1668019200000|2022-11-09 18:40:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|1614
1668019500000|2022-11-09 18:45:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10634.2|10632.2|2441
1668019800000|2022-11-09 18:50:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|524
1668020100000|2022-11-09 18:55:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|1086
1668020400000|2022-11-09 19:00:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10634.2|10632.2|3311
1668020700000|2022-11-09 19:05:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|3536
1668021000000|2022-11-09 19:10:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|1814
1668021300000|2022-11-09 19:15:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1840
1668021600000|2022-11-09 19:20:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|962
1668021900000|2022-11-09 19:25:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1489
1668022200000|2022-11-09 19:30:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|2347
1668022500000|2022-11-09 19:35:00|10636.2|10634.2|10631.9|10629.9|10636.5|10634.5|10630.3|10628.3|5035
1668022800000|2022-11-09 19:40:00|10632.6|10630.6|10638.1|10636.1|10638.9|10636.9|10631.9|10629.9|2338
1668023100000|2022-11-09 19:45:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|2982
1668023400000|2022-11-09 19:50:00|10638.9|10636.9|10642.8|10640.8|10642.8|10640.8|10638.9|10636.9|1860
1668023700000|2022-11-09 19:55:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10640.5|10638.5|4007
1668024000000|2022-11-09 20:00:00|10642.8|10640.8|10641.2|10639.2|10644.4|10642.4|10641.2|10639.2|3164
1668024300000|2022-11-09 20:05:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|1912
1668024600000|2022-11-09 20:10:00|10643.2|10641.2|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1865
1668024900000|2022-11-09 20:15:00|10642|10640|10643.6|10641.6|10644|10642|10642|10640|2092
1668025200000|2022-11-09 20:20:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1686
1668025500000|2022-11-09 20:25:00|10643.6|10641.6|10647.5|10645.5|10647.5|10645.5|10643.6|10641.6|3320
1668025800000|2022-11-09 20:30:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1633
1668026100000|2022-11-09 20:35:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1774
1668026400000|2022-11-09 20:40:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|1400
1668026700000|2022-11-09 20:45:00|10649.8|10647.8|10654.5|10652.5|10655.3|10653.3|10649|10647|4586
1668027000000|2022-11-09 20:50:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653|10651|3606
1668027300000|2022-11-09 20:55:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10652.2|10650.2|8620
1668027600000|2022-11-09 21:00:00|10653|10651|10656.1|10654.1|10656.1|10654.1|10652.2|10650.2|4067
1668027900000|2022-11-09 21:05:00|10655.3|10653.3|10660|10658|10665.5|10663.5|10655.3|10653.3|7265
1668028200000|2022-11-09 21:10:00|10659.2|10657.2|10663.1|10661.1|10663.9|10661.9|10658.4|10656.4|4865
1668028500000|2022-11-09 21:15:00|10662.3|10660.3|10662.3|10660.3|10666.2|10664.2|10660.8|10658.8|4041
1668028800000|2022-11-09 21:20:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|1465
1668029100000|2022-11-09 21:25:00|10660.8|10658.8|10659.2|10657.2|10661.5|10659.5|10658.4|10656.4|964
1668029400000|2022-11-09 21:30:00|10658.4|10656.4|10660.8|10658.8|10662.3|10660.3|10656.9|10654.9|4032
1668029700000|2022-11-09 21:35:00|10661.5|10659.5|10659.2|10657.2|10662.3|10660.3|10659.2|10657.2|1812
1668030000000|2022-11-09 21:40:00|10660|10658|10657.6|10655.6|10660|10658|10656.9|10654.9|2535
1668030300000|2022-11-09 21:45:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|1428
1668030600000|2022-11-09 21:50:00|10657.3|10655.3|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3866
1668030900000|2022-11-09 21:55:00|10656.5|10654.5|10658.4|10656.4|10660|10658|10656.1|10654.1|2012
1668034800000|2022-11-09 23:00:00|10662.7|10660.7|10663.5|10661.5|10666.2|10664.2|10661.5|10659.5|1157
1668035100000|2022-11-09 23:05:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.5|10661.5|986
1668035400000|2022-11-09 23:10:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|694
1668035700000|2022-11-09 23:15:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1250
1668036000000|2022-11-09 23:20:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|263
1668036300000|2022-11-09 23:25:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|77
1668036600000|2022-11-09 23:30:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|277
1668036900000|2022-11-09 23:35:00|10664.7|10662.7|10663.5|10661.5|10665.5|10663.5|10663.1|10661.1|222
1668037200000|2022-11-09 23:40:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|230
1668037500000|2022-11-09 23:45:00|10663.5|10661.5|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|491
1668037800000|2022-11-09 23:50:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|75
1668038100000|2022-11-09 23:55:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|161
1668038400000|2022-11-10 00:00:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|166
1668038700000|2022-11-10 00:05:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|316
1668039000000|2022-11-10 00:10:00|10661.9|10659.9|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|122
1668039300000|2022-11-10 00:15:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|430
1668039600000|2022-11-10 00:20:00|10664.7|10662.7|10667|10665|10667.8|10665.8|10664.7|10662.7|810
1668039900000|2022-11-10 00:25:00|10667.8|10665.8|10663.9|10661.9|10667.8|10665.8|10663.9|10661.9|679
1668040200000|2022-11-10 00:30:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|172
1668040500000|2022-11-10 00:35:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|189
1668040800000|2022-11-10 00:40:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|570
1668041100000|2022-11-10 00:45:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|184
1668041400000|2022-11-10 00:50:00|10664.3|10662.3|10660|10658|10664.3|10662.3|10660|10658|510
1668041700000|2022-11-10 00:55:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|168
1668042000000|2022-11-10 01:00:00|10661.2|10659.2|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|145
1668042300000|2022-11-10 01:05:00|10661.9|10659.9|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|133
1668042600000|2022-11-10 01:10:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|312
1668042900000|2022-11-10 01:15:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|139
1668043200000|2022-11-10 01:20:00|||||||||101
1668043500000|2022-11-10 01:25:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10658.4|10656.4|505
1668043800000|2022-11-10 01:30:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|537
1668044100000|2022-11-10 01:35:00|10659.6|10657.6|10656.9|10654.9|10660|10658|10656.9|10654.9|732
1668044400000|2022-11-10 01:40:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10654.5|10652.5|773
1668044700000|2022-11-10 01:45:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|641
1668045000000|2022-11-10 01:50:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|359
1668045300000|2022-11-10 01:55:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|682
1668045600000|2022-11-10 02:00:00|10657.3|10655.3|10660|10658|10660|10658|10657.3|10655.3|216
1668045900000|2022-11-10 02:05:00|10658.4|10656.4|10660|10658|10660|10658|10658.4|10656.4|177
1668046200000|2022-11-10 02:10:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|667
1668046500000|2022-11-10 02:15:00|10658|10656|10660|10658|10660|10658|10658|10656|612
1668046800000|2022-11-10 02:20:00|10659.2|10657.2|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|365
1668047100000|2022-11-10 02:25:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.1|10654.1|692
1668047400000|2022-11-10 02:30:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|339
1668047700000|2022-11-10 02:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|132
1668048000000|2022-11-10 02:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|186
1668048300000|2022-11-10 02:45:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|345
1668048600000|2022-11-10 02:50:00|||||||||103
1668048900000|2022-11-10 02:55:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|169
1668049200000|2022-11-10 03:00:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|223
1668049500000|2022-11-10 03:05:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|435
1668049800000|2022-11-10 03:10:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|229
1668050100000|2022-11-10 03:15:00|||||||||47
1668050400000|2022-11-10 03:20:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|137
1668050700000|2022-11-10 03:25:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|196
1668051000000|2022-11-10 03:30:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|213
1668051300000|2022-11-10 03:35:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|559
1668051600000|2022-11-10 03:40:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|320
1668051900000|2022-11-10 03:45:00|10658.8|10656.8|10659.2|10657.2|10660|10658|10658.8|10656.8|82
1668052200000|2022-11-10 03:50:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|130
1668052500000|2022-11-10 03:55:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|315
1668052800000|2022-11-10 04:00:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|161
1668053100000|2022-11-10 04:05:00|10660.8|10658.8|10661.9|10659.9|10662.3|10660.3|10660.4|10658.4|354
1668053400000|2022-11-10 04:10:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|60
1668053700000|2022-11-10 04:15:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|44
1668054000000|2022-11-10 04:20:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|209
1668054300000|2022-11-10 04:25:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|341
1668054600000|2022-11-10 04:30:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|367
1668054900000|2022-11-10 04:35:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|445
1668055200000|2022-11-10 04:40:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|166
1668055500000|2022-11-10 04:45:00|10660|10658|10660|10658|10660|10658|10660|10658|19
1668055800000|2022-11-10 04:50:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|75
1668056100000|2022-11-10 04:55:00|||||||||4
1668056400000|2022-11-10 05:00:00|||||||||4
1668056700000|2022-11-10 05:05:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|117
1668057000000|2022-11-10 05:10:00|10662.3|10660.3|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|230
1668057300000|2022-11-10 05:15:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|196
1668057600000|2022-11-10 05:20:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|123
1668057900000|2022-11-10 05:25:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|427
1668058200000|2022-11-10 05:30:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|157
1668058500000|2022-11-10 05:35:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|130
1668058800000|2022-11-10 05:40:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|133
1668059100000|2022-11-10 05:45:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|108
1668059400000|2022-11-10 05:50:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|394
1668059700000|2022-11-10 05:55:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|152
1668060000000|2022-11-10 06:00:00|10663.1|10661.1|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|348
1668060300000|2022-11-10 06:05:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|318
1668060600000|2022-11-10 06:10:00|||||||||124
1668060900000|2022-11-10 06:15:00|10662.3|10660.3|10659.2|10657.2|10662.3|10660.3|10659.2|10657.2|934
1668061200000|2022-11-10 06:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|377
1668061500000|2022-11-10 06:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|259
1668061800000|2022-11-10 06:30:00|10658|10656|10658.4|10656.4|10658.8|10656.8|10657.6|10655.6|101
1668062100000|2022-11-10 06:35:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10657.6|10655.6|644
1668062400000|2022-11-10 06:40:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|102
1668062700000|2022-11-10 06:45:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|265
1668063000000|2022-11-10 06:50:00|10660|10658|10657.6|10655.6|10660|10658|10657.6|10655.6|699
1668063300000|2022-11-10 06:55:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|559
1668063600000|2022-11-10 07:00:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|888
1668063900000|2022-11-10 07:05:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|441
1668064200000|2022-11-10 07:10:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|241
1668064500000|2022-11-10 07:15:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|197
1668064800000|2022-11-10 07:20:00|10653.7|10651.7|10653|10651|10655.3|10653.3|10653|10651|645
1668065100000|2022-11-10 07:25:00|10653.3|10651.3|10653.7|10651.7|10654.5|10652.5|10653|10651|1472
1668065400000|2022-11-10 07:30:00|10653|10651|10649.8|10647.8|10653.7|10651.7|10649.8|10647.8|1168
1668065700000|2022-11-10 07:35:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|612
1668066000000|2022-11-10 07:40:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10648.3|10646.3|749
1668066300000|2022-11-10 07:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|491
1668066600000|2022-11-10 07:50:00|10649.8|10647.8|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|1324
1668066900000|2022-11-10 07:55:00|10650.6|10648.6|10650.6|10648.6|10652.6|10650.6|10649|10647|832
1668067200000|2022-11-10 08:00:00|10649.8|10647.8|10653|10651|10653.7|10651.7|10649.8|10647.8|659
1668067500000|2022-11-10 08:05:00|10652.6|10650.6|10656.1|10654.1|10657.6|10655.6|10651.4|10649.4|1974
1668067800000|2022-11-10 08:10:00|10656.9|10654.9|10652.6|10650.6|10656.9|10654.9|10652.2|10650.2|748
1668068100000|2022-11-10 08:15:00|10653|10651|10653|10651|10653|10651|10649.8|10647.8|499
1668068400000|2022-11-10 08:20:00|10653.7|10651.7|10649.8|10647.8|10653.7|10651.7|10649.8|10647.8|1186
1668068700000|2022-11-10 08:25:00|10650.6|10648.6|10653|10651|10653.7|10651.7|10649.8|10647.8|710
1668069000000|2022-11-10 08:30:00|10653.3|10651.3|10653|10651|10653.7|10651.7|10652.2|10650.2|553
1668069300000|2022-11-10 08:35:00|10653.3|10651.3|10653.7|10651.7|10654.1|10652.1|10651.4|10649.4|412
1668069600000|2022-11-10 08:40:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|350
1668069900000|2022-11-10 08:45:00|10657.6|10655.6|10654.1|10652.1|10658.4|10656.4|10653.7|10651.7|1386
1668070200000|2022-11-10 08:50:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|1246
1668070500000|2022-11-10 08:55:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|721
1668070800000|2022-11-10 09:00:00|10654.1|10652.1|10652.2|10650.2|10656.1|10654.1|10652.2|10650.2|615
1668071100000|2022-11-10 09:05:00|10651.4|10649.4|10653.7|10651.7|10654.5|10652.5|10651.4|10649.4|381
1668071400000|2022-11-10 09:10:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|499
1668071700000|2022-11-10 09:15:00|10651.8|10649.8|10651.4|10649.4|10653|10651|10651.4|10649.4|479
1668072000000|2022-11-10 09:20:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10652.2|10650.2|602
1668072300000|2022-11-10 09:25:00|10653.7|10651.7|10650.6|10648.6|10653.7|10651.7|10649.8|10647.8|488
1668072600000|2022-11-10 09:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649|10647|532
1668072900000|2022-11-10 09:35:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|742
1668073200000|2022-11-10 09:40:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|1499
1668073500000|2022-11-10 09:45:00|10649|10647|10646.7|10644.7|10649.8|10647.8|10645.9|10643.9|630
1668073800000|2022-11-10 09:50:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|1544
1668074100000|2022-11-10 09:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1106
1668074400000|2022-11-10 10:00:00|10644.4|10642.4|10644.8|10642.8|10645.9|10643.9|10644.4|10642.4|883
1668074700000|2022-11-10 10:05:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|436
1668075000000|2022-11-10 10:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|155
1668075300000|2022-11-10 10:15:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10643.6|10641.6|226
1668075600000|2022-11-10 10:20:00|10643.6|10641.6|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|501
1668075900000|2022-11-10 10:25:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|520
1668076200000|2022-11-10 10:30:00|10642|10640|10644.4|10642.4|10644.4|10642.4|10642|10640|561
1668076500000|2022-11-10 10:35:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|866
1668076800000|2022-11-10 10:40:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|407
1668077100000|2022-11-10 10:45:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|162
1668077400000|2022-11-10 10:50:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|235
1668077700000|2022-11-10 10:55:00|10645.9|10643.9|10649|10647|10649|10647|10645.1|10643.1|747
1668078000000|2022-11-10 11:00:00|10648.7|10646.7|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|788
1668078300000|2022-11-10 11:05:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|375
1668078600000|2022-11-10 11:10:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|595
1668078900000|2022-11-10 11:15:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649|10647|347
1668079200000|2022-11-10 11:20:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|429
1668079500000|2022-11-10 11:25:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|286
1668079800000|2022-11-10 11:30:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|544
1668080100000|2022-11-10 11:35:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1213
1668080400000|2022-11-10 11:40:00|10650.6|10648.6|10652.2|10650.2|10653|10651|10649.8|10647.8|2387
1668080700000|2022-11-10 11:45:00|10652.6|10650.6|10650.6|10648.6|10653.7|10651.7|10650.6|10648.6|1195
1668081000000|2022-11-10 11:50:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649|10647|1191
1668081300000|2022-11-10 11:55:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|1353
1668081600000|2022-11-10 12:00:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10648.3|10646.3|1004
1668081900000|2022-11-10 12:05:00|10652.2|10650.2|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|826
1668082200000|2022-11-10 12:10:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|1386
1668082500000|2022-11-10 12:15:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|1186
1668082800000|2022-11-10 12:20:00|10654.9|10652.9|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|1574
1668083100000|2022-11-10 12:25:00|10654.9|10652.9|10657.6|10655.6|10658.4|10656.4|10653.7|10651.7|1478
1668083400000|2022-11-10 12:30:00|10658.4|10656.4|10656.9|10654.9|10659.2|10657.2|10656.1|10654.1|1375
1668083700000|2022-11-10 12:35:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10653.7|10651.7|775
1668084000000|2022-11-10 12:40:00|10653.7|10651.7|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|2598
1668084300000|2022-11-10 12:45:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|1280
1668084600000|2022-11-10 12:50:00|10656.1|10654.1|10657.6|10655.6|10660.8|10658.8|10656.1|10654.1|2607
1668084900000|2022-11-10 12:55:00|10658.4|10656.4|10658.4|10656.4|10660|10658|10657.6|10655.6|2727
1668085200000|2022-11-10 13:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10656.9|10654.9|3509
1668085500000|2022-11-10 13:05:00|10660|10658|10660.8|10658.8|10662.3|10660.3|10659.2|10657.2|2431
1668085800000|2022-11-10 13:10:00|10660|10658|10662.3|10660.3|10664.7|10662.7|10660|10658|3047
1668086100000|2022-11-10 13:15:00|10663.1|10661.1|10664.7|10662.7|10665.5|10663.5|10661.5|10659.5|4140
1668086400000|2022-11-10 13:20:00|10665.1|10663.1|10663.1|10661.1|10667|10665|10661.5|10659.5|4596
1668086700000|2022-11-10 13:25:00|10662.3|10660.3|10660|10658|10665.5|10663.5|10659.2|10657.2|5990
1668087000000|2022-11-10 13:30:00|10659.6|10657.6|10742.8|10740.8|10742.8|10740.8|10659.6|10657.6|21041
1668087300000|2022-11-10 13:35:00|10742|10740|10751.4|10749.4|10754.5|10752.5|10736.5|10734.5|19876
1668087600000|2022-11-10 13:40:00|10751.8|10749.8|10751.4|10749.4|10756.1|10754.1|10740.5|10738.5|16251
1668087900000|2022-11-10 13:45:00|10750.6|10748.6|10765.5|10763.5|10773.3|10771.3|10749.8|10747.8|43044
1668088200000|2022-11-10 13:50:00|10764.7|10762.7|10757.6|10755.6|10764.7|10762.7|10756.1|10754.1|12907
1668088500000|2022-11-10 13:55:00|10758.4|10756.4|10756.1|10754.1|10762.3|10760.3|10746.7|10744.7|12818
1668088800000|2022-11-10 14:00:00|10755.3|10753.3|10754.5|10752.5|10761.5|10759.5|10752.2|10750.2|7374
1668089100000|2022-11-10 14:05:00|10755.3|10753.3|10753.7|10751.7|10759.2|10757.2|10753|10751|7026
1668089400000|2022-11-10 14:10:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10749.8|10747.8|6267
1668089700000|2022-11-10 14:15:00|10753.3|10751.3|10749|10747|10753.7|10751.7|10748.3|10746.3|5847
1668090000000|2022-11-10 14:20:00|10748.7|10746.7|10758.4|10756.4|10759.2|10757.2|10748.3|10746.3|5951
1668090300000|2022-11-10 14:25:00|10759.2|10757.2|10756.1|10754.1|10760|10758|10751.4|10749.4|9978
1668090600000|2022-11-10 14:30:00|10756.9|10754.9|10763.1|10761.1|10765.5|10763.5|10756.1|10754.1|9464
1668090900000|2022-11-10 14:35:00|10764.7|10762.7|10770.9|10768.9|10771.7|10769.7|10761.5|10759.5|12393
1668091200000|2022-11-10 14:40:00|10771.3|10769.3|10772.5|10770.5|10774|10772|10768.6|10766.6|10068
1668091500000|2022-11-10 14:45:00|10771.7|10769.7|10778.7|10776.7|10781.1|10779.1|10769.4|10767.4|11078
1668091800000|2022-11-10 14:50:00|10779.5|10777.5|10776.4|10774.4|10779.5|10777.5|10773.3|10771.3|11714
1668092100000|2022-11-10 14:55:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10770.1|10768.1|13942
1668092400000|2022-11-10 15:00:00|10779.5|10777.5|10785.4|10783.4|10785.8|10783.8|10778.7|10776.7|10765
1668092700000|2022-11-10 15:05:00|10785|10783|10788.1|10786.1|10790.5|10788.5|10780.3|10778.3|9168
1668093000000|2022-11-10 15:10:00|10788.9|10786.9|10787.3|10785.3|10794.4|10792.4|10785|10783|10244
1668093300000|2022-11-10 15:15:00|10787.7|10785.7|10785|10783|10788.1|10786.1|10781.1|10779.1|8662
1668093600000|2022-11-10 15:20:00|10784.6|10782.6|10792.8|10790.8|10794.4|10792.4|10783.8|10781.8|7210
1668093900000|2022-11-10 15:25:00|10791.2|10789.2|10792.8|10790.8|10795.9|10793.9|10789.7|10787.7|6099
1668094200000|2022-11-10 15:30:00|10792|10790|10789.7|10787.7|10795.1|10793.1|10787.3|10785.3|6529
1668094500000|2022-11-10 15:35:00|10790.5|10788.5|10783.4|10781.4|10790.5|10788.5|10783.4|10781.4|9826
1668094800000|2022-11-10 15:40:00|10784.2|10782.2|10790.5|10788.5|10793.6|10791.6|10783.4|10781.4|10570
1668095100000|2022-11-10 15:45:00|10789.7|10787.7|10792|10790|10796.7|10794.7|10789.7|10787.7|8361
1668095400000|2022-11-10 15:50:00|10791.2|10789.2|10795.9|10793.9|10797.5|10795.5|10790.5|10788.5|5360
1668095700000|2022-11-10 15:55:00|10796.7|10794.7|10799.8|10797.8|10799.8|10797.8|10795.9|10793.9|6714
1668096000000|2022-11-10 16:00:00|10799|10797|10795.1|10793.1|10799.8|10797.8|10795.1|10793.1|5362
1668096300000|2022-11-10 16:05:00|10795.9|10793.9|10792.8|10790.8|10798.3|10796.3|10790.5|10788.5|19491
1668096600000|2022-11-10 16:10:00|10793.6|10791.6|10797.5|10795.5|10797.5|10795.5|10790.5|10788.5|5547
1668096900000|2022-11-10 16:15:00|10798.3|10796.3|10787.3|10785.3|10798.3|10796.3|10785.8|10783.8|10189
1668097200000|2022-11-10 16:20:00|10785.8|10783.8|10786.5|10784.5|10788.1|10786.1|10785|10783|6338
1668097500000|2022-11-10 16:25:00|10785.8|10783.8|10787.3|10785.3|10788.1|10786.1|10784.2|10782.2|5110
1668097800000|2022-11-10 16:30:00|10786.5|10784.5|10789.7|10787.7|10790.1|10788.1|10785.8|10783.8|3915
1668098100000|2022-11-10 16:35:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|4268
1668098400000|2022-11-10 16:40:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10785|10783|5322
1668098700000|2022-11-10 16:45:00|10786.5|10784.5|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|4203
1668099000000|2022-11-10 16:50:00|10786.9|10784.9|10788.9|10786.9|10788.9|10786.9|10785|10783|3856
1668099300000|2022-11-10 16:55:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|3881
1668099600000|2022-11-10 17:00:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10784.2|10782.2|3716
1668099900000|2022-11-10 17:05:00|10787.3|10785.3|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|2568
1668100200000|2022-11-10 17:10:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10787.3|10785.3|3354
1668100500000|2022-11-10 17:15:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10789.3|10787.3|4435
1668100800000|2022-11-10 17:20:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|4181
1668101100000|2022-11-10 17:25:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|2489
1668101400000|2022-11-10 17:30:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.2|10784.2|6041
1668101700000|2022-11-10 17:35:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10785|10783|3208
1668102000000|2022-11-10 17:40:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10786.5|10784.5|2494
1668102300000|2022-11-10 17:45:00|10788.9|10786.9|10785.8|10783.8|10788.9|10786.9|10785.8|10783.8|3570
1668102600000|2022-11-10 17:50:00|10786.2|10784.2|10788.1|10786.1|10788.1|10786.1|10785|10783|2744
1668102900000|2022-11-10 17:55:00|10787.3|10785.3|10785.8|10783.8|10788.9|10786.9|10785|10783|5772
1668103200000|2022-11-10 18:00:00|10787.3|10785.3|10791.2|10789.2|10795.5|10793.5|10787.3|10785.3|6956
1668103500000|2022-11-10 18:05:00|10790.5|10788.5|10792|10790|10793.6|10791.6|10788.1|10786.1|4699
1668103800000|2022-11-10 18:10:00|10792.8|10790.8|10792.8|10790.8|10794.8|10792.8|10790.5|10788.5|5055
1668104100000|2022-11-10 18:15:00|10792|10790|10788.1|10786.1|10793.6|10791.6|10787.3|10785.3|4250
1668104400000|2022-11-10 18:20:00|10787.3|10785.3|10783.4|10781.4|10788.9|10786.9|10781.9|10779.9|3915
1668104700000|2022-11-10 18:25:00|10784.2|10782.2|10781.9|10779.9|10785|10783|10781.1|10779.1|3983
1668105000000|2022-11-10 18:30:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|3897
1668105300000|2022-11-10 18:35:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|3745
1668105600000|2022-11-10 18:40:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|2408
1668105900000|2022-11-10 18:45:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1533
1668106200000|2022-11-10 18:50:00|10783|10781|10784.2|10782.2|10784.6|10782.6|10781.1|10779.1|1932
1668106500000|2022-11-10 18:55:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10783.4|10781.4|1693
1668106800000|2022-11-10 19:00:00|10784.2|10782.2|10785|10783|10787.3|10785.3|10783.4|10781.4|2513
1668107100000|2022-11-10 19:05:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|3639
1668107400000|2022-11-10 19:10:00|10786.5|10784.5|10782.6|10780.6|10786.5|10784.5|10781.9|10779.9|2811
1668107700000|2022-11-10 19:15:00|10783.4|10781.4|10786.5|10784.5|10786.5|10784.5|10782.6|10780.6|4027
1668108000000|2022-11-10 19:20:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|2386
1668108300000|2022-11-10 19:25:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10786.5|10784.5|2719
1668108600000|2022-11-10 19:30:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|1433
1668108900000|2022-11-10 19:35:00|10786.5|10784.5|10786.9|10784.9|10787.3|10785.3|10786.5|10784.5|2052
1668109200000|2022-11-10 19:40:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10785|10783|3723
1668109500000|2022-11-10 19:45:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|4768
1668109800000|2022-11-10 19:50:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|2807
1668110100000|2022-11-10 19:55:00|10787.3|10785.3|10792.8|10790.8|10792.8|10790.8|10787.3|10785.3|6187
1668110400000|2022-11-10 20:00:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10791.2|10789.2|2595
1668110700000|2022-11-10 20:05:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|1876
1668111000000|2022-11-10 20:10:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|2616
1668111300000|2022-11-10 20:15:00|10791.2|10789.2|10792|10790|10792|10790|10790.8|10788.8|1232
1668111600000|2022-11-10 20:20:00|10792.8|10790.8|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|1816
1668111900000|2022-11-10 20:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1739
1668112200000|2022-11-10 20:30:00|10790.5|10788.5|10787.3|10785.3|10792|10790|10786.5|10784.5|2620
1668112500000|2022-11-10 20:35:00|10788.1|10786.1|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|2120
1668112800000|2022-11-10 20:40:00|10788.1|10786.1|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|3291
1668113100000|2022-11-10 20:45:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|2284
1668113400000|2022-11-10 20:50:00|10790.5|10788.5|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|4297
1668113700000|2022-11-10 20:55:00|10792|10790|10792|10790|10793.6|10791.6|10790.5|10788.5|5339
1668114000000|2022-11-10 21:00:00|10792.8|10790.8|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|5318
1668114300000|2022-11-10 21:05:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10790.5|10788.5|3239
1668114600000|2022-11-10 21:10:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|4677
1668114900000|2022-11-10 21:15:00|10792|10790|10790.5|10788.5|10793.6|10791.6|10789.7|10787.7|1743
1668115200000|2022-11-10 21:20:00|10791.2|10789.2|10795.9|10793.9|10795.9|10793.9|10791.2|10789.2|2683
1668115500000|2022-11-10 21:25:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|1989
1668115800000|2022-11-10 21:30:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|2100
1668116100000|2022-11-10 21:35:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|583
1668116400000|2022-11-10 21:40:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|1404
1668116700000|2022-11-10 21:45:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1197
1668117000000|2022-11-10 21:50:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|1138
1668117300000|2022-11-10 21:55:00|10793.2|10791.2|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|1939
1668121200000|2022-11-10 23:00:00|10794|10792|10790.5|10788.5|10794.4|10792.4|10789.7|10787.7|1269
1668121500000|2022-11-10 23:05:00|10790.1|10788.1|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|545
1668121800000|2022-11-10 23:10:00|10789.3|10787.3|10791.2|10789.2|10792|10790|10788.1|10786.1|1355
1668122100000|2022-11-10 23:15:00|10790.8|10788.8|10792|10790|10792.8|10790.8|10790.5|10788.5|142
1668122400000|2022-11-10 23:20:00|10792.8|10790.8|10792|10790|10794.4|10792.4|10792|10790|521
1668122700000|2022-11-10 23:25:00|10792.8|10790.8|10792.8|10790.8|10793.2|10791.2|10792|10790|205
1668123000000|2022-11-10 23:30:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|92
1668123300000|2022-11-10 23:35:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|114
1668123600000|2022-11-10 23:40:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10788.9|10786.9|232
1668123900000|2022-11-10 23:45:00|10790.8|10788.8|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|203
1668124200000|2022-11-10 23:50:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|128
1668124500000|2022-11-10 23:55:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|215
1668124800000|2022-11-11 00:00:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|622
1668125100000|2022-11-11 00:05:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|942
1668125400000|2022-11-11 00:10:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|196
1668125700000|2022-11-11 00:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|243
1668126000000|2022-11-11 00:20:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|309
1668126300000|2022-11-11 00:25:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|505
1668126600000|2022-11-11 00:30:00|10788.5|10786.5|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|567
1668126900000|2022-11-11 00:35:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|426
1668127200000|2022-11-11 00:40:00|10785.4|10783.4|10785.8|10783.8|10786.5|10784.5|10785|10783|514
1668127500000|2022-11-11 00:45:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|313
1668127800000|2022-11-11 00:50:00|10784.6|10782.6|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|612
1668128100000|2022-11-11 00:55:00|10786.9|10784.9|10787.3|10785.3|10788.1|10786.1|10785.8|10783.8|253
1668128400000|2022-11-11 01:00:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10785|10783|187
1668128700000|2022-11-11 01:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|398
1668129000000|2022-11-11 01:10:00|10784.6|10782.6|10783.4|10781.4|10785|10783|10782.6|10780.6|472
1668129300000|2022-11-11 01:15:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|644
1668129600000|2022-11-11 01:20:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|92
1668129900000|2022-11-11 01:25:00|10783.8|10781.8|10782.6|10780.6|10783.8|10781.8|10781.9|10779.9|319
1668130200000|2022-11-11 01:30:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.7|10778.7|412
1668130500000|2022-11-11 01:35:00|10780.7|10778.7|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|415
1668130800000|2022-11-11 01:40:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|759
1668131100000|2022-11-11 01:45:00|10780.7|10778.7|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|962
1668131400000|2022-11-11 01:50:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1326
1668131700000|2022-11-11 01:55:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|499
1668132000000|2022-11-11 02:00:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|658
1668132300000|2022-11-11 02:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|829
1668132600000|2022-11-11 02:10:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1452
1668132900000|2022-11-11 02:15:00|10778.7|10776.7|10776.4|10774.4|10779.5|10777.5|10776.4|10774.4|1228
1668133200000|2022-11-11 02:20:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|233
1668133500000|2022-11-11 02:25:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|872
1668133800000|2022-11-11 02:30:00|10778|10776|10779.1|10777.1|10779.5|10777.5|10778|10776|337
1668134100000|2022-11-11 02:35:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|299
1668134400000|2022-11-11 02:40:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|357
1668134700000|2022-11-11 02:45:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|686
1668135000000|2022-11-11 02:50:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|98
1668135300000|2022-11-11 02:55:00|10779.5|10777.5|10780.3|10778.3|10780.7|10778.7|10779.5|10777.5|212
1668135600000|2022-11-11 03:00:00|10781.1|10779.1|10780.7|10778.7|10781.1|10779.1|10780.3|10778.3|244
1668135900000|2022-11-11 03:05:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|115
1668136200000|2022-11-11 03:10:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|245
1668136500000|2022-11-11 03:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|66
1668136800000|2022-11-11 03:20:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|641
1668137100000|2022-11-11 03:25:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|267
1668137400000|2022-11-11 03:30:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|111
1668137700000|2022-11-11 03:35:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|338
1668138000000|2022-11-11 03:40:00|||||||||74
1668138300000|2022-11-11 03:45:00|10780.7|10778.7|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|242
1668138600000|2022-11-11 03:50:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10780.7|10778.7|254
1668138900000|2022-11-11 03:55:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|205
1668139200000|2022-11-11 04:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|47
1668139500000|2022-11-11 04:05:00|10779.9|10777.9|10779.5|10777.5|10779.9|10777.9|10778.7|10776.7|179
1668139800000|2022-11-11 04:10:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|77
1668140100000|2022-11-11 04:15:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|128
1668140400000|2022-11-11 04:20:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|294
1668140700000|2022-11-11 04:25:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|812
1668141000000|2022-11-11 04:30:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|104
1668141300000|2022-11-11 04:35:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|421
1668141600000|2022-11-11 04:40:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|106
1668141900000|2022-11-11 04:45:00|10780.7|10778.7|10780.3|10778.3|10780.7|10778.7|10779.9|10777.9|272
1668142200000|2022-11-11 04:50:00|10779.9|10777.9|10780.3|10778.3|10781.1|10779.1|10779.9|10777.9|217
1668142500000|2022-11-11 04:55:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|557
1668142800000|2022-11-11 05:00:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|611
1668143100000|2022-11-11 05:05:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10781.5|10779.5|471
1668143400000|2022-11-11 05:10:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|247
1668143700000|2022-11-11 05:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|555
1668144000000|2022-11-11 05:20:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|384
1668144300000|2022-11-11 05:25:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|298
1668144600000|2022-11-11 05:30:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|465
1668144900000|2022-11-11 05:35:00|10782.3|10780.3|10777.2|10775.2|10782.6|10780.6|10777.2|10775.2|1059
1668145200000|2022-11-11 05:40:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|740
1668145500000|2022-11-11 05:45:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10778|10776|178
1668145800000|2022-11-11 05:50:00|10779.5|10777.5|10778.3|10776.3|10779.5|10777.5|10778|10776|204
1668146100000|2022-11-11 05:55:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|1723
1668146400000|2022-11-11 06:00:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|210
1668146700000|2022-11-11 06:05:00|10776.8|10774.8|10777.2|10775.2|10778|10776|10776.8|10774.8|308
1668147000000|2022-11-11 06:10:00|10776.8|10774.8|10776.4|10774.4|10777.2|10775.2|10776|10774|430
1668147300000|2022-11-11 06:15:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|946
1668147600000|2022-11-11 06:20:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|137
1668147900000|2022-11-11 06:25:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|854
1668148200000|2022-11-11 06:30:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|1109
1668148500000|2022-11-11 06:35:00|10776.8|10774.8|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|407
1668148800000|2022-11-11 06:40:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|849
1668149100000|2022-11-11 06:45:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|280
1668149400000|2022-11-11 06:50:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|1020
1668149700000|2022-11-11 06:55:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|429
1668150000000|2022-11-11 07:00:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|826
1668150300000|2022-11-11 07:05:00|10776|10774|10774.8|10772.8|10776.8|10774.8|10774|10772|435
1668150600000|2022-11-11 07:10:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|2502
1668150900000|2022-11-11 07:15:00|10775.6|10773.6|10775.6|10773.6|10776|10774|10774|10772|455
1668151200000|2022-11-11 07:20:00|10776|10774|10780.3|10778.3|10780.3|10778.3|10774.8|10772.8|950
1668151500000|2022-11-11 07:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|539
1668151800000|2022-11-11 07:30:00|10779.1|10777.1|10781.9|10779.9|10784.2|10782.2|10778.7|10776.7|679
1668152100000|2022-11-11 07:35:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|819
1668152400000|2022-11-11 07:40:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|806
1668152700000|2022-11-11 07:45:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|424
1668153000000|2022-11-11 07:50:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10774.8|10772.8|1218
1668153300000|2022-11-11 07:55:00|10777.2|10775.2|10778|10776|10778|10776|10775.6|10773.6|1242
1668153600000|2022-11-11 08:00:00|10777.2|10775.2|10771.7|10769.7|10777.6|10775.6|10771.7|10769.7|2614
1668153900000|2022-11-11 08:05:00|10770.9|10768.9|10768.6|10766.6|10772.5|10770.5|10768.6|10766.6|2799
1668154200000|2022-11-11 08:10:00|10767|10765|10772.5|10770.5|10772.5|10770.5|10767|10765|2173
1668154500000|2022-11-11 08:15:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|966
1668154800000|2022-11-11 08:20:00|10772.5|10770.5|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|2633
1668155100000|2022-11-11 08:25:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|2881
1668155400000|2022-11-11 08:30:00|10771.7|10769.7|10770.9|10768.9|10774|10772|10770.9|10768.9|1683
1668155700000|2022-11-11 08:35:00|10771.7|10769.7|10774.8|10772.8|10774.8|10772.8|10770.9|10768.9|1064
1668156000000|2022-11-11 08:40:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|1176
1668156300000|2022-11-11 08:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|669
1668156600000|2022-11-11 08:50:00|10775.6|10773.6|10778.7|10776.7|10780.3|10778.3|10775.6|10773.6|1128
1668156900000|2022-11-11 08:55:00|10779.5|10777.5|10785|10783|10785|10783|10778.7|10776.7|1799
1668157200000|2022-11-11 09:00:00|10784.6|10782.6|10786.5|10784.5|10788.1|10786.1|10784.6|10782.6|1898
1668157500000|2022-11-11 09:05:00|10787.3|10785.3|10790.5|10788.5|10790.5|10788.5|10786.5|10784.5|1826
1668157800000|2022-11-11 09:10:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10785.8|10783.8|1302
1668158100000|2022-11-11 09:15:00|10786.9|10784.9|10790.5|10788.5|10790.5|10788.5|10786.5|10784.5|2996
1668158400000|2022-11-11 09:20:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|811
1668158700000|2022-11-11 09:25:00|10788.5|10786.5|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|555
1668159000000|2022-11-11 09:30:00|10788.9|10786.9|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|919
1668159300000|2022-11-11 09:35:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785|10783|3694
1668159600000|2022-11-11 09:40:00|10785|10783|10785|10783|10786.5|10784.5|10785|10783|805
1668159900000|2022-11-11 09:45:00|10784.2|10782.2|10790.5|10788.5|10790.5|10788.5|10784.2|10782.2|2445
1668160200000|2022-11-11 09:50:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|398
1668160500000|2022-11-11 09:55:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1055
1668160800000|2022-11-11 10:00:00|10785|10783|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|1767
1668161100000|2022-11-11 10:05:00|10783.8|10781.8|10783.4|10781.4|10785|10783|10783.4|10781.4|810
1668161400000|2022-11-11 10:10:00|10783.8|10781.8|10786.5|10784.5|10786.5|10784.5|10782.6|10780.6|832
1668161700000|2022-11-11 10:15:00|10787.3|10785.3|10793.6|10791.6|10793.6|10791.6|10787.3|10785.3|2018
1668162000000|2022-11-11 10:20:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10792.4|10790.4|1427
1668162300000|2022-11-11 10:25:00|10794.4|10792.4|10796.7|10794.7|10797.5|10795.5|10792.8|10790.8|2339
1668162600000|2022-11-11 10:30:00|10797.1|10795.1|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|2073
1668162900000|2022-11-11 10:35:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10793.6|10791.6|698
1668163200000|2022-11-11 10:40:00|10795.9|10793.9|10792.8|10790.8|10796.7|10794.7|10792.8|10790.8|984
1668163500000|2022-11-11 10:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|338
1668163800000|2022-11-11 10:50:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|894
1668164100000|2022-11-11 10:55:00|10789.3|10787.3|10786.5|10784.5|10789.3|10787.3|10786.5|10784.5|1512
1668164400000|2022-11-11 11:00:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|463
1668164700000|2022-11-11 11:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10783.4|10781.4|1343
1668165000000|2022-11-11 11:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1680
1668165300000|2022-11-11 11:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|359
1668165600000|2022-11-11 11:20:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785|10783|956
1668165900000|2022-11-11 11:25:00|10786.9|10784.9|10785|10783|10787.3|10785.3|10785|10783|226
1668166200000|2022-11-11 11:30:00|10785.8|10783.8|10783.4|10781.4|10786.5|10784.5|10783.4|10781.4|798
1668166500000|2022-11-11 11:35:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|611
1668166800000|2022-11-11 11:40:00|10782.6|10780.6|10778|10776|10782.6|10780.6|10778|10776|1579
1668167100000|2022-11-11 11:45:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|1456
1668167400000|2022-11-11 11:50:00|10779.5|10777.5|10781.1|10779.1|10781.5|10779.5|10779.5|10777.5|437
1668167700000|2022-11-11 11:55:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|650
1668168000000|2022-11-11 12:00:00|10781.1|10779.1|10778|10776|10781.1|10779.1|10777.2|10775.2|766
1668168300000|2022-11-11 12:05:00|10777.6|10775.6|10776.4|10774.4|10778|10776|10776.4|10774.4|1180
1668168600000|2022-11-11 12:10:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774|10772|1187
1668168900000|2022-11-11 12:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1254
1668169200000|2022-11-11 12:20:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10775.6|10773.6|729
1668169500000|2022-11-11 12:25:00|10777.6|10775.6|10779.5|10777.5|10780.3|10778.3|10776.4|10774.4|929
1668169800000|2022-11-11 12:30:00|10778.7|10776.7|10774|10772|10779.5|10777.5|10774|10772|1206
1668170100000|2022-11-11 12:35:00|10773.3|10771.3|10774|10772|10776.4|10774.4|10772.5|10770.5|1938
1668170400000|2022-11-11 12:40:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|691
1668170700000|2022-11-11 12:45:00|10774.8|10772.8|10774|10772|10777.2|10775.2|10774|10772|1324
1668171000000|2022-11-11 12:50:00|10773.3|10771.3|10776.4|10774.4|10778|10776|10773.3|10771.3|1766
1668171300000|2022-11-11 12:55:00|10777.2|10775.2|10778|10776|10778|10776|10775.6|10773.6|731
1668171600000|2022-11-11 13:00:00|10777.2|10775.2|10774.8|10772.8|10778|10776|10774.8|10772.8|2045
1668171900000|2022-11-11 13:05:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|1110
1668172200000|2022-11-11 13:10:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|784
1668172500000|2022-11-11 13:15:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1436
1668172800000|2022-11-11 13:20:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|1467
1668173100000|2022-11-11 13:25:00|10770.1|10768.1|10767|10765|10770.9|10768.9|10767|10765|1604
1668173400000|2022-11-11 13:30:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|1546
1668173700000|2022-11-11 13:35:00|10767.8|10765.8|10769.4|10767.4|10773.3|10771.3|10767.8|10765.8|4978
1668174000000|2022-11-11 13:40:00|10770.1|10768.1|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|4041
1668174300000|2022-11-11 13:45:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|1611
1668174600000|2022-11-11 13:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.3|10769.3|1040
1668174900000|2022-11-11 13:55:00|10771.7|10769.7|10774|10772|10774|10772|10771.7|10769.7|1733
1668175200000|2022-11-11 14:00:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1225
1668175500000|2022-11-11 14:05:00|10772.9|10770.9|10773.3|10771.3|10774|10772|10772.5|10770.5|1173
1668175800000|2022-11-11 14:10:00|10772.5|10770.5|10769.4|10767.4|10772.5|10770.5|10769.4|10767.4|537
1668176100000|2022-11-11 14:15:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|1542
1668176400000|2022-11-11 14:20:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10765.5|10763.5|2823
1668176700000|2022-11-11 14:25:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1134
1668177000000|2022-11-11 14:30:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|2439
1668177300000|2022-11-11 14:35:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10765.5|10763.5|2178
1668177600000|2022-11-11 14:40:00|10770.1|10768.1|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|2270
1668177900000|2022-11-11 14:45:00|10772.5|10770.5|10774|10772|10774|10772|10771.7|10769.7|2699
1668178200000|2022-11-11 14:50:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10771.7|10769.7|1310
1668178500000|2022-11-11 14:55:00|10770.9|10768.9|10769.8|10767.8|10772.5|10770.5|10767|10765|5294
1668178800000|2022-11-11 15:00:00|10765.5|10763.5|10775.6|10773.6|10777.2|10775.2|10765.1|10763.1|4076
1668179100000|2022-11-11 15:05:00|10774.8|10772.8|10774.8|10772.8|10777.2|10775.2|10774|10772|2111
1668179400000|2022-11-11 15:10:00|10774|10772|10776.4|10774.4|10777.2|10775.2|10773.3|10771.3|1153
1668179700000|2022-11-11 15:15:00|10777.2|10775.2|10774|10772|10777.2|10775.2|10773.3|10771.3|940
1668180000000|2022-11-11 15:20:00|10773.3|10771.3|10773.3|10771.3|10776.4|10774.4|10772.5|10770.5|2399
1668180300000|2022-11-11 15:25:00|10772.5|10770.5|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|1366
1668180600000|2022-11-11 15:30:00|10772.5|10770.5|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|1110
1668180900000|2022-11-11 15:35:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|996
1668181200000|2022-11-11 15:40:00|10773.3|10771.3|10774|10772|10776.4|10774.4|10772.5|10770.5|1179
1668181500000|2022-11-11 15:45:00|10773.7|10771.7|10774|10772|10775.6|10773.6|10772.5|10770.5|1511
1668181800000|2022-11-11 15:50:00|10773.3|10771.3|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|1101
1668182100000|2022-11-11 15:55:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|2442
1668182400000|2022-11-11 16:00:00|10774.8|10772.8|10777.2|10775.2|10778|10776|10774.8|10772.8|1454
1668182700000|2022-11-11 16:05:00|10776.4|10774.4|10778|10776|10779.5|10777.5|10776.4|10774.4|1445
1668183000000|2022-11-11 16:10:00|10777.2|10775.2|10774|10772|10777.6|10775.6|10774|10772|1294
1668183300000|2022-11-11 16:15:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|955
1668183600000|2022-11-11 16:20:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|614
1668183900000|2022-11-11 16:25:00|10774|10772|10774|10772|10774.8|10772.8|10772.5|10770.5|1821
1668184200000|2022-11-11 16:30:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10772.5|10770.5|3777
1668184500000|2022-11-11 16:35:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|925
1668184800000|2022-11-11 16:40:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|582
1668185100000|2022-11-11 16:45:00|10773.7|10771.7|10774|10772|10774|10772|10771.7|10769.7|441
1668185400000|2022-11-11 16:50:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|488
1668185700000|2022-11-11 16:55:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|1382
1668186000000|2022-11-11 17:00:00|10775.6|10773.6|10778|10776|10778|10776|10775.6|10773.6|743
1668186300000|2022-11-11 17:05:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|557
1668186600000|2022-11-11 17:10:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10778|10776|750
1668186900000|2022-11-11 17:15:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|361
1668187200000|2022-11-11 17:20:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1407
1668187500000|2022-11-11 17:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|1176
1668187800000|2022-11-11 17:30:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|848
1668188100000|2022-11-11 17:35:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|466
1668188400000|2022-11-11 17:40:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1095
1668188700000|2022-11-11 17:45:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1620
1668189000000|2022-11-11 17:50:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10779.5|10777.5|781
1668189300000|2022-11-11 17:55:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1204
1668189600000|2022-11-11 18:00:00|10785|10783|10785|10783|10785|10783|10785|10783|70
1668189900000|2022-11-11 18:05:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|609
1668190200000|2022-11-11 18:10:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|251
1668190500000|2022-11-11 18:15:00|10785.4|10783.4|10786.5|10784.5|10786.5|10784.5|10785.4|10783.4|499
1668190800000|2022-11-11 18:20:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|262
1668191100000|2022-11-11 18:25:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|577
1668191400000|2022-11-11 18:30:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|1093
1668191700000|2022-11-11 18:35:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|414
1668192000000|2022-11-11 18:40:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|343
1668192300000|2022-11-11 18:45:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|245
1668192600000|2022-11-11 18:50:00|||||||||189
1668192900000|2022-11-11 18:55:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|980
1668193200000|2022-11-11 19:00:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|345
1668193500000|2022-11-11 19:05:00|||||||||346
1668193800000|2022-11-11 19:10:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|858
1668194100000|2022-11-11 19:15:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|222
1668194400000|2022-11-11 19:20:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|351
1668194700000|2022-11-11 19:25:00|10785.4|10783.4|10786.5|10784.5|10786.5|10784.5|10785.4|10783.4|328
1668195000000|2022-11-11 19:30:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|842
1668195300000|2022-11-11 19:35:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|440
1668195600000|2022-11-11 19:40:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|563
1668195900000|2022-11-11 19:45:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|601
1668196200000|2022-11-11 19:50:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|856
1668196500000|2022-11-11 19:55:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10781.9|10779.9|2677
1668196800000|2022-11-11 20:00:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|868
1668197100000|2022-11-11 20:05:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|224
1668197400000|2022-11-11 20:10:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|69
1668197700000|2022-11-11 20:15:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|601
1668198000000|2022-11-11 20:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|201
1668198300000|2022-11-11 20:25:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|561
1668198600000|2022-11-11 20:30:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|73
1668198900000|2022-11-11 20:35:00|||||||||56
1668199200000|2022-11-11 20:40:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|519
1668199500000|2022-11-11 20:45:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|369
1668199800000|2022-11-11 20:50:00|10782.6|10780.6|10785|10783|10785|10783|10781.9|10779.9|951
1668200100000|2022-11-11 20:55:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|1636
1668200400000|2022-11-11 21:00:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|1576
1668200700000|2022-11-11 21:05:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|752
1668201000000|2022-11-11 21:10:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|249
1668201300000|2022-11-11 21:15:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|31
1668201600000|2022-11-11 21:20:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|483
1668201900000|2022-11-11 21:25:00|||||||||328
1668202200000|2022-11-11 21:30:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|218
1668202500000|2022-11-11 21:35:00|||||||||103
1668202800000|2022-11-11 21:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|594
1668203100000|2022-11-11 21:45:00|||||||||384
1668203400000|2022-11-11 21:50:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|554
1668203700000|2022-11-11 21:55:00|10785.8|10783.8|10784.6|10782.6|10785.8|10783.8|10783.4|10781.4|836
1668380400000|2022-11-13 23:00:00|10772.5|10770.5|10761.2|10759.2|10773.3|10771.3|10754.5|10752.5|4818
1668380700000|2022-11-13 23:05:00|10761.5|10759.5|10757.6|10755.6|10764.7|10762.7|10755.3|10753.3|2880
1668381000000|2022-11-13 23:10:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10756.9|10754.9|989
1668381300000|2022-11-13 23:15:00|10761.5|10759.5|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|587
1668381600000|2022-11-13 23:20:00|10758.8|10756.8|10760|10758|10760|10758|10757.6|10755.6|179
1668381900000|2022-11-13 23:25:00|10759.2|10757.2|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|772
1668382200000|2022-11-13 23:30:00|10759.2|10757.2|10762.3|10760.3|10763.1|10761.1|10758.4|10756.4|859
1668382500000|2022-11-13 23:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|860
1668382800000|2022-11-13 23:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|324
1668383100000|2022-11-13 23:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|598
1668383400000|2022-11-13 23:50:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|345
1668383700000|2022-11-13 23:55:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|191
1668384000000|2022-11-14 00:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|753
1668384300000|2022-11-14 00:05:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1057
1668384600000|2022-11-14 00:10:00|10761.5|10759.5|10759.2|10757.2|10764.7|10762.7|10759.2|10757.2|1433
1668384900000|2022-11-14 00:15:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|553
1668385200000|2022-11-14 00:20:00|10759.6|10757.6|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|1135
1668385500000|2022-11-14 00:25:00|10758.8|10756.8|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|392
1668385800000|2022-11-14 00:30:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|311
1668386100000|2022-11-14 00:35:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10758.4|10756.4|1338
1668386400000|2022-11-14 00:40:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|183
1668386700000|2022-11-14 00:45:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|142
1668387000000|2022-11-14 00:50:00|10761.9|10759.9|10764.7|10762.7|10764.7|10762.7|10761.9|10759.9|1640
1668387300000|2022-11-14 00:55:00|10764.3|10762.3|10766.2|10764.2|10767.8|10765.8|10763.9|10761.9|1521
1668387600000|2022-11-14 01:00:00|10766.6|10764.6|10767|10765|10767|10765|10765.5|10763.5|556
1668387900000|2022-11-14 01:05:00|10766.2|10764.2|10767|10765|10768.6|10766.6|10765.8|10763.8|768
1668388200000|2022-11-14 01:10:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|376
1668388500000|2022-11-14 01:15:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|348
1668388800000|2022-11-14 01:20:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|366
1668389100000|2022-11-14 01:25:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|989
1668389400000|2022-11-14 01:30:00|10765.1|10763.1|10766.2|10764.2|10767|10765|10765.1|10763.1|442
1668389700000|2022-11-14 01:35:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|458
1668390000000|2022-11-14 01:40:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|317
1668390300000|2022-11-14 01:45:00|10763.5|10761.5|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|298
1668390600000|2022-11-14 01:50:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|193
1668390900000|2022-11-14 01:55:00|10763.9|10761.9|10763.1|10761.1|10764.3|10762.3|10762.3|10760.3|666
1668391200000|2022-11-14 02:00:00|10762.7|10760.7|10762.3|10760.3|10763.1|10761.1|10761.9|10759.9|170
1668391500000|2022-11-14 02:05:00|10761.9|10759.9|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1169
1668391800000|2022-11-14 02:10:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|733
1668392100000|2022-11-14 02:15:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760.4|10758.4|269
1668392400000|2022-11-14 02:20:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760|10758|226
1668392700000|2022-11-14 02:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|345
1668393000000|2022-11-14 02:30:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|351
1668393300000|2022-11-14 02:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|242
1668393600000|2022-11-14 02:40:00|||||||||347
1668393900000|2022-11-14 02:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|85
1668394200000|2022-11-14 02:50:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|324
1668394500000|2022-11-14 02:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|25
1668394800000|2022-11-14 03:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|101
1668395100000|2022-11-14 03:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|163
1668395400000|2022-11-14 03:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|149
1668395700000|2022-11-14 03:15:00|||||||||26
1668396000000|2022-11-14 03:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|182
1668396300000|2022-11-14 03:25:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|443
1668396600000|2022-11-14 03:30:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|111
1668396900000|2022-11-14 03:35:00|||||||||63
1668397200000|2022-11-14 03:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|123
1668397500000|2022-11-14 03:45:00|||||||||68
1668397800000|2022-11-14 03:50:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|124
1668398100000|2022-11-14 03:55:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|180
1668398400000|2022-11-14 04:00:00|||||||||26
1668398700000|2022-11-14 04:05:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|251
1668399000000|2022-11-14 04:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|56
1668399300000|2022-11-14 04:15:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|189
1668399600000|2022-11-14 04:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|139
1668399900000|2022-11-14 04:25:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|389
1668400200000|2022-11-14 04:30:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|559
1668400500000|2022-11-14 04:35:00|||||||||588
1668400800000|2022-11-14 04:40:00|10759.6|10757.6|10759.6|10757.6|10760|10758|10759.2|10757.2|197
1668401100000|2022-11-14 04:45:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|595
1668401400000|2022-11-14 04:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|293
1668401700000|2022-11-14 04:55:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|170
1668402000000|2022-11-14 05:00:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|117
1668402300000|2022-11-14 05:05:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|1034
1668402600000|2022-11-14 05:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|282
1668402900000|2022-11-14 05:15:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|323
1668403200000|2022-11-14 05:20:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|324
1668403500000|2022-11-14 05:25:00|10758|10756|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|235
1668403800000|2022-11-14 05:30:00|10758.4|10756.4|10758|10756|10758.4|10756.4|10757.6|10755.6|248
1668404100000|2022-11-14 05:35:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|191
1668404400000|2022-11-14 05:40:00|10758.8|10756.8|10759.2|10757.2|10760|10758|10758.8|10756.8|98
1668404700000|2022-11-14 05:45:00|||||||||496
1668405000000|2022-11-14 05:50:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|81
1668405300000|2022-11-14 05:55:00|||||||||17
1668405600000|2022-11-14 06:00:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|155
1668405900000|2022-11-14 06:05:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760|10758|804
1668406200000|2022-11-14 06:10:00|10760|10758|10760|10758|10760.8|10758.8|10759.6|10757.6|742
1668406500000|2022-11-14 06:15:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|156
1668406800000|2022-11-14 06:20:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|160
1668407100000|2022-11-14 06:25:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|306
1668407400000|2022-11-14 06:30:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|232
1668407700000|2022-11-14 06:35:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|170
1668408000000|2022-11-14 06:40:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|229
1668408300000|2022-11-14 06:45:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|190
1668408600000|2022-11-14 06:50:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|408
1668408900000|2022-11-14 06:55:00|10761.9|10759.9|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1045
1668409200000|2022-11-14 07:00:00|10763.1|10761.1|10768.6|10766.6|10769.4|10767.4|10762.3|10760.3|895
1668409500000|2022-11-14 07:05:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|1010
1668409800000|2022-11-14 07:10:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|876
1668410100000|2022-11-14 07:15:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|607
1668410400000|2022-11-14 07:20:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|577
1668410700000|2022-11-14 07:25:00|10765.8|10763.8|10763.9|10761.9|10766.2|10764.2|10761.5|10759.5|686
1668411000000|2022-11-14 07:30:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|671
1668411300000|2022-11-14 07:35:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1505
1668411600000|2022-11-14 07:40:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|1354
1668411900000|2022-11-14 07:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|685
1668412200000|2022-11-14 07:50:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|704
1668412500000|2022-11-14 07:55:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1004
1668412800000|2022-11-14 08:00:00|10765.8|10763.8|10767.8|10765.8|10768.6|10766.6|10764.7|10762.7|1611
1668413100000|2022-11-14 08:05:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10762.3|10760.3|1322
1668413400000|2022-11-14 08:10:00|10765.5|10763.5|10767|10765|10767|10765|10763.9|10761.9|917
1668413700000|2022-11-14 08:15:00|10766.2|10764.2|10763.9|10761.9|10767.8|10765.8|10763.9|10761.9|1065
1668414000000|2022-11-14 08:20:00|10764.7|10762.7|10768.6|10766.6|10769.4|10767.4|10764.7|10762.7|863
1668414300000|2022-11-14 08:25:00|10767.8|10765.8|10766.2|10764.2|10770.1|10768.1|10765.5|10763.5|1583
1668414600000|2022-11-14 08:30:00|10765.5|10763.5|10772.5|10770.5|10772.5|10770.5|10765.5|10763.5|2306
1668414900000|2022-11-14 08:35:00|10773.3|10771.3|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|1578
1668415200000|2022-11-14 08:40:00|10776.4|10774.4|10778|10776|10778|10776|10774|10772|650
1668415500000|2022-11-14 08:45:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10774.8|10772.8|641
1668415800000|2022-11-14 08:50:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774|10772|1069
1668416100000|2022-11-14 08:55:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|699
1668416400000|2022-11-14 09:00:00|10773.7|10771.7|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|1399
1668416700000|2022-11-14 09:05:00|10772.1|10770.1|10768.6|10766.6|10772.5|10770.5|10767.8|10765.8|1121
1668417000000|2022-11-14 09:10:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|1119
1668417300000|2022-11-14 09:15:00|10769.4|10767.4|10767|10765|10770.9|10768.9|10765.5|10763.5|1130
1668417600000|2022-11-14 09:20:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|1578
1668417900000|2022-11-14 09:25:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|704
1668418200000|2022-11-14 09:30:00|10767.8|10765.8|10763.9|10761.9|10767.8|10765.8|10763.1|10761.1|850
1668418500000|2022-11-14 09:35:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1072
1668418800000|2022-11-14 09:40:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1600
1668419100000|2022-11-14 09:45:00|10763.5|10761.5|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1041
1668419400000|2022-11-14 09:50:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|1035
1668419700000|2022-11-14 09:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|911
1668420000000|2022-11-14 10:00:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|1481
1668420300000|2022-11-14 10:05:00|10765.5|10763.5|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|915
1668420600000|2022-11-14 10:10:00|10767|10765|10770.9|10768.9|10771.7|10769.7|10767|10765|1566
1668420900000|2022-11-14 10:15:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1480
1668421200000|2022-11-14 10:20:00|10771.7|10769.7|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|508
1668421500000|2022-11-14 10:25:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|373
1668421800000|2022-11-14 10:30:00|10773.3|10771.3|10770.1|10768.1|10773.3|10771.3|10770.1|10768.1|1523
1668422100000|2022-11-14 10:35:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|479
1668422400000|2022-11-14 10:40:00|10769|10767|10768.6|10766.6|10769|10767|10767.8|10765.8|344
1668422700000|2022-11-14 10:45:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|590
1668423000000|2022-11-14 10:50:00|10769.4|10767.4|10770.1|10768.1|10770.5|10768.5|10769.4|10767.4|334
1668423300000|2022-11-14 10:55:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|1053
1668423600000|2022-11-14 11:00:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|326
1668423900000|2022-11-14 11:05:00|10771.7|10769.7|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|408
1668424200000|2022-11-14 11:10:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10766.2|10764.2|1079
1668424500000|2022-11-14 11:15:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|819
1668424800000|2022-11-14 11:20:00|10766.2|10764.2|10765.5|10763.5|10766.6|10764.6|10765.5|10763.5|433
1668425100000|2022-11-14 11:25:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|230
1668425400000|2022-11-14 11:30:00|10765.1|10763.1|10766.2|10764.2|10767|10765|10764.7|10762.7|444
1668425700000|2022-11-14 11:35:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|481
1668426000000|2022-11-14 11:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|805
1668426300000|2022-11-14 11:45:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|431
1668426600000|2022-11-14 11:50:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|341
1668426900000|2022-11-14 11:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|662
1668427200000|2022-11-14 12:00:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|898
1668427500000|2022-11-14 12:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|501
1668427800000|2022-11-14 12:10:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|2291
1668428100000|2022-11-14 12:15:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|604
1668428400000|2022-11-14 12:20:00|10764.3|10762.3|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1277
1668428700000|2022-11-14 12:25:00|10766.2|10764.2|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|3009
1668429000000|2022-11-14 12:30:00|10767.8|10765.8|10768.2|10766.2|10768.6|10766.6|10767.8|10765.8|423
1668429300000|2022-11-14 12:35:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|1277
1668429600000|2022-11-14 12:40:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|1600
1668429900000|2022-11-14 12:45:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|837
1668430200000|2022-11-14 12:50:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|550
1668430500000|2022-11-14 12:55:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|1493
1668430800000|2022-11-14 13:00:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10762.3|10760.3|3334
1668431100000|2022-11-14 13:05:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|2469
1668431400000|2022-11-14 13:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1892
1668431700000|2022-11-14 13:15:00|10764.7|10762.7|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|2972
1668432000000|2022-11-14 13:20:00|10765.5|10763.5|10765.5|10763.5|10769.4|10767.4|10765.5|10763.5|2885
1668432300000|2022-11-14 13:25:00|10764.7|10762.7|10762.3|10760.3|10765.5|10763.5|10761.5|10759.5|2713
1668432600000|2022-11-14 13:30:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|3695
1668432900000|2022-11-14 13:35:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|2589
1668433200000|2022-11-14 13:40:00|10764.7|10762.7|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|2644
1668433500000|2022-11-14 13:45:00|10767|10765|10764.7|10762.7|10767|10765|10762.3|10760.3|2536
1668433800000|2022-11-14 13:50:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|2959
1668434100000|2022-11-14 13:55:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10762.3|10760.3|3777
1668434400000|2022-11-14 14:00:00|10767|10765|10770.1|10768.1|10770.1|10768.1|10766.2|10764.2|2881
1668434700000|2022-11-14 14:05:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10766.2|10764.2|3665
1668435000000|2022-11-14 14:10:00|10767.8|10765.8|10764.7|10762.7|10769.4|10767.4|10764.7|10762.7|3215
1668435300000|2022-11-14 14:15:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|1493
1668435600000|2022-11-14 14:20:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|2271
1668435900000|2022-11-14 14:25:00|10766.2|10764.2|10769.4|10767.4|10770.9|10768.9|10766.2|10764.2|2178
1668436200000|2022-11-14 14:30:00|10770.1|10768.1|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|2882
1668436500000|2022-11-14 14:35:00|10768.6|10766.6|10772.5|10770.5|10773.3|10771.3|10765.5|10763.5|6475
1668436800000|2022-11-14 14:40:00|10773.3|10771.3|10768.6|10766.6|10773.3|10771.3|10767.8|10765.8|1734
1668437100000|2022-11-14 14:45:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|3078
1668437400000|2022-11-14 14:50:00|10769.4|10767.4|10766.2|10764.2|10770.1|10768.1|10765.5|10763.5|2498
1668437700000|2022-11-14 14:55:00|10767|10765|10763.9|10761.9|10767|10765|10763.1|10761.1|2701
1668438000000|2022-11-14 15:00:00|10764.7|10762.7|10763.1|10761.1|10767|10765|10761.5|10759.5|2431
1668438300000|2022-11-14 15:05:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|2630
1668438600000|2022-11-14 15:10:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2221
1668438900000|2022-11-14 15:15:00|10761.5|10759.5|10760|10758|10763.1|10761.1|10759.2|10757.2|2073
1668439200000|2022-11-14 15:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|2623
1668439500000|2022-11-14 15:25:00|10760.4|10758.4|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|3192
1668439800000|2022-11-14 15:30:00|10760|10758|10760|10758|10760.8|10758.8|10757.6|10755.6|2965
1668440100000|2022-11-14 15:35:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|2607
1668440400000|2022-11-14 15:40:00|10759.2|10757.2|10756.1|10754.1|10759.2|10757.2|10756.1|10754.1|2689
1668440700000|2022-11-14 15:45:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|2088
1668441000000|2022-11-14 15:50:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|3926
1668441300000|2022-11-14 15:55:00|10756.1|10754.1|10759.2|10757.2|10759.2|10757.2|10756.1|10754.1|3826
1668441600000|2022-11-14 16:00:00|10760|10758|10754.5|10752.5|10760|10758|10754.5|10752.5|4250
1668441900000|2022-11-14 16:05:00|10754.1|10752.1|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|4100
1668442200000|2022-11-14 16:10:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|4038
1668442500000|2022-11-14 16:15:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|3797
1668442800000|2022-11-14 16:20:00|10754.9|10752.9|10753.7|10751.7|10755.3|10753.3|10753|10751|2504
1668443100000|2022-11-14 16:25:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753|10751|2718
1668443400000|2022-11-14 16:30:00|10753|10751|10757.6|10755.6|10757.6|10755.6|10751.4|10749.4|7505
1668443700000|2022-11-14 16:35:00|10758.4|10756.4|10759.2|10757.2|10762.3|10760.3|10756.9|10754.9|7596
1668444000000|2022-11-14 16:40:00|10760|10758|10764.7|10762.7|10764.7|10762.7|10758.4|10756.4|6466
1668444300000|2022-11-14 16:45:00|10765.5|10763.5|10768.6|10766.6|10768.6|10766.6|10765.5|10763.5|7268
1668444600000|2022-11-14 16:50:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10765.5|10763.5|4960
1668444900000|2022-11-14 16:55:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767|10765|3173
1668445200000|2022-11-14 17:00:00|10768.2|10766.2|10767.8|10765.8|10770.1|10768.1|10767|10765|3260
1668445500000|2022-11-14 17:05:00|10768.6|10766.6|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|3263
1668445800000|2022-11-14 17:10:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10767|10765|979
1668446100000|2022-11-14 17:15:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|2278
1668446400000|2022-11-14 17:20:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|3222
1668446700000|2022-11-14 17:25:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|1939
1668447000000|2022-11-14 17:30:00|10767|10765|10765.5|10763.5|10768.6|10766.6|10765.5|10763.5|1032
1668447300000|2022-11-14 17:35:00|10765.8|10763.8|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|911
1668447600000|2022-11-14 17:40:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1525
1668447900000|2022-11-14 17:45:00|10767|10765|10765.5|10763.5|10767|10765|10764.7|10762.7|1164
1668448200000|2022-11-14 17:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1013
1668448500000|2022-11-14 17:55:00|10767|10765|10765.1|10763.1|10767|10765|10764.7|10762.7|1768
1668448800000|2022-11-14 18:00:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|968
1668449100000|2022-11-14 18:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|802
1668449400000|2022-11-14 18:10:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|5331
1668449700000|2022-11-14 18:15:00|10766.2|10764.2|10769.4|10767.4|10769.4|10767.4|10766.2|10764.2|4516
1668450000000|2022-11-14 18:20:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3350
1668450300000|2022-11-14 18:25:00|10770.1|10768.1|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|8082
1668450600000|2022-11-14 18:30:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|2180
1668450900000|2022-11-14 18:35:00|10772.1|10770.1|10769.4|10767.4|10772.5|10770.5|10769.4|10767.4|2950
1668451200000|2022-11-14 18:40:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10767|10765|2617
1668451500000|2022-11-14 18:45:00|10767.4|10765.4|10769.4|10767.4|10769.4|10767.4|10767|10765|1191
1668451800000|2022-11-14 18:50:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|272
1668452100000|2022-11-14 18:55:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|1094
1668452400000|2022-11-14 19:00:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|2250
1668452700000|2022-11-14 19:05:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|2109
1668453000000|2022-11-14 19:10:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|895
1668453300000|2022-11-14 19:15:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|2575
1668453600000|2022-11-14 19:20:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|2496
1668453900000|2022-11-14 19:25:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1164
1668454200000|2022-11-14 19:30:00|10766.6|10764.6|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|1549
1668454500000|2022-11-14 19:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|619
1668454800000|2022-11-14 19:40:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1044
1668455100000|2022-11-14 19:45:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|752
1668455400000|2022-11-14 19:50:00|10767.8|10765.8|10769.8|10767.8|10770.1|10768.1|10767.8|10765.8|737
1668455700000|2022-11-14 19:55:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|3235
1668456000000|2022-11-14 20:00:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1862
1668456300000|2022-11-14 20:05:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|865
1668456600000|2022-11-14 20:10:00|10766.2|10764.2|10763.1|10761.1|10767.8|10765.8|10763.1|10761.1|3139
1668456900000|2022-11-14 20:15:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|2464
1668457200000|2022-11-14 20:20:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1623
1668457500000|2022-11-14 20:25:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|2994
1668457800000|2022-11-14 20:30:00|10766.2|10764.2|10767|10765|10768.6|10766.6|10765.5|10763.5|2114
1668458100000|2022-11-14 20:35:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2116
1668458400000|2022-11-14 20:40:00|10767|10765|10764.7|10762.7|10767|10765|10764.7|10762.7|704
1668458700000|2022-11-14 20:45:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|4143
1668459000000|2022-11-14 20:50:00|10763.9|10761.9|10767|10765|10767|10765|10763.9|10761.9|2459
1668459300000|2022-11-14 20:55:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|4281
1668459600000|2022-11-14 21:00:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10765.5|10763.5|4910
1668459900000|2022-11-14 21:05:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|1847
1668460200000|2022-11-14 21:10:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1799
1668460500000|2022-11-14 21:15:00|||||||||557
1668460800000|2022-11-14 21:20:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|568
1668461100000|2022-11-14 21:25:00|10768.2|10766.2|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|696
1668461400000|2022-11-14 21:30:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|907
1668461700000|2022-11-14 21:35:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1735
1668462000000|2022-11-14 21:40:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1509
1668462300000|2022-11-14 21:45:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2465
1668462600000|2022-11-14 21:50:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|3238
1668462900000|2022-11-14 21:55:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|2990
1668466800000|2022-11-14 23:00:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|354
1668467100000|2022-11-14 23:05:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10768.2|10766.2|22
1668467400000|2022-11-14 23:10:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|266
1668467700000|2022-11-14 23:15:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|94
1668468000000|2022-11-14 23:20:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|153
1668468300000|2022-11-14 23:25:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|128
1668468600000|2022-11-14 23:30:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|163
1668468900000|2022-11-14 23:35:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|103
1668469200000|2022-11-14 23:40:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10766.2|10764.2|158
1668469500000|2022-11-14 23:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|47
1668469800000|2022-11-14 23:50:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|289
1668470100000|2022-11-14 23:55:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|121
1668470400000|2022-11-15 00:00:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|63
1668470700000|2022-11-15 00:05:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|85
1668471000000|2022-11-15 00:10:00|10767.4|10765.4|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|277
1668471300000|2022-11-15 00:15:00|10767|10765|10767|10765|10767.8|10765.8|10766.6|10764.6|72
1668471600000|2022-11-15 00:20:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|145
1668471900000|2022-11-15 00:25:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|122
1668472200000|2022-11-15 00:30:00|10768.2|10766.2|10767|10765|10768.6|10766.6|10767|10765|83
1668472500000|2022-11-15 00:35:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|163
1668472800000|2022-11-15 00:40:00|10766.6|10764.6|10767|10765|10767.8|10765.8|10766.2|10764.2|162
1668473100000|2022-11-15 00:45:00|10767.4|10765.4|10767.8|10765.8|10768.6|10766.6|10767.4|10765.4|71
1668473400000|2022-11-15 00:50:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10767|10765|59
1668473700000|2022-11-15 00:55:00|||||||||4
1668474000000|2022-11-15 01:00:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10767|10765|100
1668474300000|2022-11-15 01:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|59
1668474600000|2022-11-15 01:10:00|10767|10765|10769|10767|10769|10767|10767|10765|132
1668474900000|2022-11-15 01:15:00|10769.4|10767.4|10773.3|10771.3|10773.3|10771.3|10769.4|10767.4|588
1668475200000|2022-11-15 01:20:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|1045
1668475500000|2022-11-15 01:25:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|224
1668475800000|2022-11-15 01:30:00|10773.7|10771.7|10772.5|10770.5|10774|10772|10771.7|10769.7|301
1668476100000|2022-11-15 01:35:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|160
1668476400000|2022-11-15 01:40:00|10772.1|10770.1|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|678
1668476700000|2022-11-15 01:45:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|295
1668477000000|2022-11-15 01:50:00|10770.5|10768.5|10770.9|10768.9|10770.9|10768.9|10770.5|10768.5|21
1668477300000|2022-11-15 01:55:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|200
1668477600000|2022-11-15 02:00:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|384
1668477900000|2022-11-15 02:05:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|173
1668478200000|2022-11-15 02:10:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|102
1668478500000|2022-11-15 02:15:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|1012
1668478800000|2022-11-15 02:20:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|309
1668479100000|2022-11-15 02:25:00|10767|10765|10765.8|10763.8|10767.8|10765.8|10763.9|10761.9|802
1668479400000|2022-11-15 02:30:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.1|10763.1|235
1668479700000|2022-11-15 02:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|296
1668480000000|2022-11-15 02:40:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|278
1668480300000|2022-11-15 02:45:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|88
1668480600000|2022-11-15 02:50:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10765.5|10763.5|322
1668480900000|2022-11-15 02:55:00|10765.8|10763.8|10767|10765|10767|10765|10765.5|10763.5|262
1668481200000|2022-11-15 03:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|90
1668481500000|2022-11-15 03:05:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10767|10765|180
1668481800000|2022-11-15 03:10:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|46
1668482100000|2022-11-15 03:15:00|10767|10765|10767.4|10765.4|10767.8|10765.8|10767|10765|141
1668482400000|2022-11-15 03:20:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|87
1668482700000|2022-11-15 03:25:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|100
1668483000000|2022-11-15 03:30:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|267
1668483300000|2022-11-15 03:35:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|285
1668483600000|2022-11-15 03:40:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|127
1668483900000|2022-11-15 03:45:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|371
1668484200000|2022-11-15 03:50:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|156
1668484500000|2022-11-15 03:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|76
1668484800000|2022-11-15 04:00:00|10767.4|10765.4|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|132
1668485100000|2022-11-15 04:05:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|108
1668485400000|2022-11-15 04:10:00|10766.6|10764.6|10767|10765|10767|10765|10766.6|10764.6|113
1668485700000|2022-11-15 04:15:00|||||||||37
1668486000000|2022-11-15 04:20:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|173
1668486300000|2022-11-15 04:25:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|61
1668486600000|2022-11-15 04:30:00|||||||||2
1668486900000|2022-11-15 04:35:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|178
1668487200000|2022-11-15 04:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|121
1668487500000|2022-11-15 04:45:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|125
1668487800000|2022-11-15 04:50:00|10765.1|10763.1|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|117
1668488100000|2022-11-15 04:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|162
1668488400000|2022-11-15 05:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|170
1668488700000|2022-11-15 05:05:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|149
1668489000000|2022-11-15 05:10:00|||||||||47
1668489300000|2022-11-15 05:15:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|188
1668489600000|2022-11-15 05:20:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|115
1668489900000|2022-11-15 05:25:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|287
1668490200000|2022-11-15 05:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|27
1668490500000|2022-11-15 05:35:00|||||||||109
1668490800000|2022-11-15 05:40:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|79
1668491100000|2022-11-15 05:45:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|119
1668491400000|2022-11-15 05:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|101
1668491700000|2022-11-15 05:55:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|335
1668492000000|2022-11-15 06:00:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|444
1668492300000|2022-11-15 06:05:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10768.6|10766.6|1693
1668492600000|2022-11-15 06:10:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|311
1668492900000|2022-11-15 06:15:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|591
1668493200000|2022-11-15 06:20:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|474
1668493500000|2022-11-15 06:25:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|138
1668493800000|2022-11-15 06:30:00|10772.5|10770.5|10769.4|10767.4|10772.5|10770.5|10768.6|10766.6|966
1668494100000|2022-11-15 06:35:00|||||||||142
1668494400000|2022-11-15 06:40:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|240
1668494700000|2022-11-15 06:45:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|436
1668495000000|2022-11-15 06:50:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|738
1668495300000|2022-11-15 06:55:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|621
1668495600000|2022-11-15 07:00:00|10771.7|10769.7|10767.8|10765.8|10771.7|10769.7|10767|10765|2697
1668495900000|2022-11-15 07:05:00|10767|10765|10770.1|10768.1|10770.1|10768.1|10767|10765|479
1668496200000|2022-11-15 07:10:00|10769.4|10767.4|10772.5|10770.5|10773.3|10771.3|10769.4|10767.4|456
1668496500000|2022-11-15 07:15:00|10772.1|10770.1|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|344
1668496800000|2022-11-15 07:20:00|10772.9|10770.9|10775.6|10773.6|10775.6|10773.6|10772.9|10770.9|438
1668497100000|2022-11-15 07:25:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1672
1668497400000|2022-11-15 07:30:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|3258
1668497700000|2022-11-15 07:35:00|10779.1|10777.1|10781.1|10779.1|10782.6|10780.6|10779.1|10777.1|2314
1668498000000|2022-11-15 07:40:00|10780.3|10778.3|10782.6|10780.6|10784.2|10782.2|10779.5|10777.5|1097
1668498300000|2022-11-15 07:45:00|10783|10781|10786.5|10784.5|10788.9|10786.9|10782.6|10780.6|3133
1668498600000|2022-11-15 07:50:00|10788.1|10786.1|10784.2|10782.2|10788.9|10786.9|10784.2|10782.2|1255
1668498900000|2022-11-15 07:55:00|10785|10783|10785|10783|10786.5|10784.5|10784.6|10782.6|1742
1668499200000|2022-11-15 08:00:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10781.1|10779.1|1180
1668499500000|2022-11-15 08:05:00|10781.9|10779.9|10779.5|10777.5|10782.6|10780.6|10779.5|10777.5|793
1668499800000|2022-11-15 08:10:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1013
1668500100000|2022-11-15 08:15:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10776.4|10774.4|1181
1668500400000|2022-11-15 08:20:00|10778.7|10776.7|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|668
1668500700000|2022-11-15 08:25:00|10779.5|10777.5|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|592
1668501000000|2022-11-15 08:30:00|10780.3|10778.3|10776.4|10774.4|10780.3|10778.3|10776.4|10774.4|1144
1668501300000|2022-11-15 08:35:00|10777.2|10775.2|10774.8|10772.8|10778|10776|10772.5|10770.5|1347
1668501600000|2022-11-15 08:40:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10774.8|10772.8|523
1668501900000|2022-11-15 08:45:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|991
1668502200000|2022-11-15 08:50:00|10779.1|10777.1|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|320
1668502500000|2022-11-15 08:55:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|1244
1668502800000|2022-11-15 09:00:00|10781.9|10779.9|10786.5|10784.5|10786.5|10784.5|10781.9|10779.9|1380
1668503100000|2022-11-15 09:05:00|10787.3|10785.3|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|1794
1668503400000|2022-11-15 09:10:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|659
1668503700000|2022-11-15 09:15:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10785|10783|392
1668504000000|2022-11-15 09:20:00|10786.5|10784.5|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|1195
1668504300000|2022-11-15 09:25:00|10787.3|10785.3|10785|10783|10787.3|10785.3|10785|10783|589
1668504600000|2022-11-15 09:30:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|289
1668504900000|2022-11-15 09:35:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|502
1668505200000|2022-11-15 09:40:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|440
1668505500000|2022-11-15 09:45:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1833
1668505800000|2022-11-15 09:50:00|10788.9|10786.9|10793.6|10791.6|10795.1|10793.1|10788.9|10786.9|1665
1668506100000|2022-11-15 09:55:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|1019
1668506400000|2022-11-15 10:00:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|847
1668506700000|2022-11-15 10:05:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|1086
1668507000000|2022-11-15 10:10:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1263
1668507300000|2022-11-15 10:15:00|10794.4|10792.4|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1183
1668507600000|2022-11-15 10:20:00|10795.1|10793.1|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1507
1668507900000|2022-11-15 10:25:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|600
1668508200000|2022-11-15 10:30:00|10794.4|10792.4|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|2084
1668508500000|2022-11-15 10:35:00|10797.1|10795.1|10795.1|10793.1|10797.1|10795.1|10794.4|10792.4|4767
1668508800000|2022-11-15 10:40:00|10794.4|10792.4|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|785
1668509100000|2022-11-15 10:45:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|341
1668509400000|2022-11-15 10:50:00|10793.6|10791.6|10795.9|10793.9|10797.5|10795.5|10793.6|10791.6|465
1668509700000|2022-11-15 10:55:00|10796.7|10794.7|10800.6|10798.6|10802.2|10800.2|10796.7|10794.7|4188
1668510000000|2022-11-15 11:00:00|10801|10799|10806.1|10804.1|10806.9|10804.9|10800.6|10798.6|4474
1668510300000|2022-11-15 11:05:00|10805.7|10803.7|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|2311
1668510600000|2022-11-15 11:10:00|10806.1|10804.1|10803|10801|10806.9|10804.9|10802.2|10800.2|1582
1668510900000|2022-11-15 11:15:00|10803.7|10801.7|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|1428
1668511200000|2022-11-15 11:20:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|753
1668511500000|2022-11-15 11:25:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|335
1668511800000|2022-11-15 11:30:00|10801|10799|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|560
1668512100000|2022-11-15 11:35:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10798.3|10796.3|879
1668512400000|2022-11-15 11:40:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|692
1668512700000|2022-11-15 11:45:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|1331
1668513000000|2022-11-15 11:50:00|10796.7|10794.7|10799.8|10797.8|10800.6|10798.6|10795.9|10793.9|1303
1668513300000|2022-11-15 11:55:00|10800.6|10798.6|10803.7|10801.7|10803.7|10801.7|10799|10797|1909
1668513600000|2022-11-15 12:00:00|10804.5|10802.5|10799.8|10797.8|10804.5|10802.5|10798.3|10796.3|1585
1668513900000|2022-11-15 12:05:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|511
1668514200000|2022-11-15 12:10:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1799
1668514500000|2022-11-15 12:15:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|1072
1668514800000|2022-11-15 12:20:00|10795.9|10793.9|10797.5|10795.5|10799|10797|10795.9|10793.9|1726
1668515100000|2022-11-15 12:25:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|2847
1668515400000|2022-11-15 12:30:00|10797.5|10795.5|10795.1|10793.1|10798.3|10796.3|10794.4|10792.4|1802
1668515700000|2022-11-15 12:35:00|10795.5|10793.5|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|1321
1668516000000|2022-11-15 12:40:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10795.9|10793.9|1096
1668516300000|2022-11-15 12:45:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10797.5|10795.5|1249
1668516600000|2022-11-15 12:50:00|10797.5|10795.5|10797.5|10795.5|10799|10797|10795.9|10793.9|1087
1668516900000|2022-11-15 12:55:00|10798.3|10796.3|10795.9|10793.9|10799|10797|10795.9|10793.9|1506
1668517200000|2022-11-15 13:00:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10794.4|10792.4|4141
1668517500000|2022-11-15 13:05:00|10797.5|10795.5|10806.1|10804.1|10806.9|10804.9|10797.5|10795.5|5767
1668517800000|2022-11-15 13:10:00|10805.3|10803.3|10809.2|10807.2|10809.2|10807.2|10805.3|10803.3|7894
1668518100000|2022-11-15 13:15:00|10810|10808|10799|10797|10810|10808|10799|10797|8594
1668518400000|2022-11-15 13:20:00|10798.3|10796.3|10789.7|10787.7|10799|10797|10788.1|10786.1|11320
1668518700000|2022-11-15 13:25:00|10788.9|10786.9|10793.2|10791.2|10794.4|10792.4|10788.9|10786.9|4767
1668519000000|2022-11-15 13:30:00|10793.6|10791.6|10825.6|10823.6|10828.7|10826.7|10793.6|10791.6|14153
1668519300000|2022-11-15 13:35:00|10824.8|10822.8|10820.1|10818.1|10824.8|10822.8|10815.5|10813.5|9917
1668519600000|2022-11-15 13:40:00|10820.9|10818.9|10813.9|10811.9|10820.9|10818.9|10811.9|10809.9|7301
1668519900000|2022-11-15 13:45:00|10814.7|10812.7|10812.3|10810.3|10816.2|10814.2|10810.8|10808.8|6990
1668520200000|2022-11-15 13:50:00|10813.1|10811.1|10809.2|10807.2|10813.9|10811.9|10804.5|10802.5|10403
1668520500000|2022-11-15 13:55:00|10808.4|10806.4|10813.9|10811.9|10813.9|10811.9|10807.6|10805.6|4024
1668520800000|2022-11-15 14:00:00|10814.7|10812.7|10814.7|10812.7|10820.1|10818.1|10813.1|10811.1|6321
1668521100000|2022-11-15 14:05:00|10813.9|10811.9|10818.6|10816.6|10818.6|10816.6|10812.3|10810.3|4602
1668521400000|2022-11-15 14:10:00|10819.4|10817.4|10810.8|10808.8|10820.1|10818.1|10810|10808|5738
1668521700000|2022-11-15 14:15:00|10810|10808|10807.6|10805.6|10810.8|10808.8|10806.9|10804.9|3412
1668522000000|2022-11-15 14:20:00|10806.9|10804.9|10807.6|10805.6|10812.3|10810.3|10804.5|10802.5|6898
1668522300000|2022-11-15 14:25:00|10808.4|10806.4|10802.2|10800.2|10808.4|10806.4|10800.6|10798.6|4305
1668522600000|2022-11-15 14:30:00|10801.4|10799.4|10798.3|10796.3|10803.7|10801.7|10797.5|10795.5|4799
1668522900000|2022-11-15 14:35:00|10798.7|10796.7|10799.8|10797.8|10801.4|10799.4|10796.7|10794.7|5349
1668523200000|2022-11-15 14:40:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10797.5|10795.5|3434
1668523500000|2022-11-15 14:45:00|10799|10797|10799|10797|10802.2|10800.2|10796.7|10794.7|8954
1668523800000|2022-11-15 14:50:00|10799.4|10797.4|10794.4|10792.4|10800.6|10798.6|10794.4|10792.4|4671
1668524100000|2022-11-15 14:55:00|10795.1|10793.1|10803.7|10801.7|10803.7|10801.7|10795.1|10793.1|6524
1668524400000|2022-11-15 15:00:00|10803|10801|10806.9|10804.9|10808.4|10806.4|10801.4|10799.4|5550
1668524700000|2022-11-15 15:05:00|10806.5|10804.5|10803|10801|10806.9|10804.9|10802.2|10800.2|2512
1668525000000|2022-11-15 15:10:00|10803.7|10801.7|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|2182
1668525300000|2022-11-15 15:15:00|10800.6|10798.6|10801.4|10799.4|10803|10801|10799|10797|3630
1668525600000|2022-11-15 15:20:00|10802.2|10800.2|10802.2|10800.2|10804.5|10802.5|10799.8|10797.8|2367
1668525900000|2022-11-15 15:25:00|10803|10801|10806.1|10804.1|10806.9|10804.9|10802.6|10800.6|2503
1668526200000|2022-11-15 15:30:00|10805.3|10803.3|10802.2|10800.2|10806.9|10804.9|10802.2|10800.2|3528
1668526500000|2022-11-15 15:35:00|10803|10801|10800.6|10798.6|10803.7|10801.7|10800.6|10798.6|3249
1668526800000|2022-11-15 15:40:00|10799.8|10797.8|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|2820
1668527100000|2022-11-15 15:45:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10793.6|10791.6|3034
1668527400000|2022-11-15 15:50:00|10795.1|10793.1|10798.3|10796.3|10799|10797|10793.6|10791.6|4742
1668527700000|2022-11-15 15:55:00|10799|10797|10796.7|10794.7|10800.6|10798.6|10796.7|10794.7|7534
1668528000000|2022-11-15 16:00:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10795.9|10793.9|3110
1668528300000|2022-11-15 16:05:00|10797.5|10795.5|10800.6|10798.6|10803|10801|10797.5|10795.5|4319
1668528600000|2022-11-15 16:10:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|1442
1668528900000|2022-11-15 16:15:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|2242
1668529200000|2022-11-15 16:20:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10798.3|10796.3|2484
1668529500000|2022-11-15 16:25:00|10799.8|10797.8|10795.9|10793.9|10799.8|10797.8|10795.1|10793.1|1485
1668529800000|2022-11-15 16:30:00|10795.5|10793.5|10795.9|10793.9|10798.3|10796.3|10795.1|10793.1|3306
1668530100000|2022-11-15 16:35:00|10796.7|10794.7|10790.5|10788.5|10796.7|10794.7|10789.7|10787.7|5326
1668530400000|2022-11-15 16:40:00|10789.7|10787.7|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|4169
1668530700000|2022-11-15 16:45:00|10789.3|10787.3|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|1747
1668531000000|2022-11-15 16:50:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10789.7|10787.7|1677
1668531300000|2022-11-15 16:55:00|10790.5|10788.5|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|1456
1668531600000|2022-11-15 17:00:00|10792|10790|10786.5|10784.5|10792|10790|10786.5|10784.5|2331
1668531900000|2022-11-15 17:05:00|10787.3|10785.3|10787.7|10785.7|10788.9|10786.9|10785.8|10783.8|1977
1668532200000|2022-11-15 17:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1940
1668532500000|2022-11-15 17:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1000
1668532800000|2022-11-15 17:20:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|1419
1668533100000|2022-11-15 17:25:00|10790.5|10788.5|10790.5|10788.5|10793.6|10791.6|10789.7|10787.7|4086
1668533400000|2022-11-15 17:30:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10788.9|10786.9|1286
1668533700000|2022-11-15 17:35:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|1996
1668534000000|2022-11-15 17:40:00|10790.8|10788.8|10788.9|10786.9|10791.2|10789.2|10787.3|10785.3|2719
1668534300000|2022-11-15 17:45:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1537
1668534600000|2022-11-15 17:50:00|10788.5|10786.5|10786.5|10784.5|10788.5|10786.5|10786.5|10784.5|3149
1668534900000|2022-11-15 17:55:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|3242
1668535200000|2022-11-15 18:00:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|1420
1668535500000|2022-11-15 18:05:00|10784.2|10782.2|10781.1|10779.1|10784.2|10782.2|10781.1|10779.1|3556
1668535800000|2022-11-15 18:10:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|8733
1668536100000|2022-11-15 18:15:00|10780.7|10778.7|10783.4|10781.4|10785|10783|10780.3|10778.3|10377
1668536400000|2022-11-15 18:20:00|10784.2|10782.2|10792.8|10790.8|10793.6|10791.6|10782.6|10780.6|8156
1668536700000|2022-11-15 18:25:00|10793.6|10791.6|10804.5|10802.5|10808.4|10806.4|10792|10790|10132
1668537000000|2022-11-15 18:30:00|10803.7|10801.7|10807.6|10805.6|10807.6|10805.6|10798.3|10796.3|7645
1668537300000|2022-11-15 18:35:00|10808.4|10806.4|10808.4|10806.4|10812.3|10810.3|10806.9|10804.9|7986
1668537600000|2022-11-15 18:40:00|10809.2|10807.2|10806.1|10804.1|10811.5|10809.5|10805.3|10803.3|9450
1668537900000|2022-11-15 18:45:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10802.2|10800.2|5996
1668538200000|2022-11-15 18:50:00|10806.5|10804.5|10799.8|10797.8|10807.6|10805.6|10798.3|10796.3|4586
1668538500000|2022-11-15 18:55:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10798.3|10796.3|4247
1668538800000|2022-11-15 19:00:00|10801.4|10799.4|10803.7|10801.7|10804.5|10802.5|10799|10797|3812
1668539100000|2022-11-15 19:05:00|10804.5|10802.5|10804.5|10802.5|10806.9|10804.9|10802.2|10800.2|4157
1668539400000|2022-11-15 19:10:00|10803.7|10801.7|10798.7|10796.7|10804.5|10802.5|10795.9|10793.9|9501
1668539700000|2022-11-15 19:15:00|10799|10797|10795.1|10793.1|10800.2|10798.2|10795.1|10793.1|2606
1668540000000|2022-11-15 19:20:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10790.5|10788.5|5401
1668540300000|2022-11-15 19:25:00|10791.2|10789.2|10791.2|10789.2|10793.6|10791.6|10788.9|10786.9|4213
1668540600000|2022-11-15 19:30:00|10790.5|10788.5|10793.6|10791.6|10795.9|10793.9|10789.7|10787.7|6214
1668540900000|2022-11-15 19:35:00|10794.4|10792.4|10791.2|10789.2|10795.1|10793.1|10791.2|10789.2|1938
1668541200000|2022-11-15 19:40:00|10792|10790|10793.6|10791.6|10795.1|10793.1|10791.2|10789.2|1893
1668541500000|2022-11-15 19:45:00|10792.8|10790.8|10796.7|10794.7|10797.5|10795.5|10792|10790|3500
1668541800000|2022-11-15 19:50:00|10795.9|10793.9|10802.2|10800.2|10802.2|10800.2|10795.9|10793.9|2741
1668542100000|2022-11-15 19:55:00|10801.4|10799.4|10803.7|10801.7|10803.7|10801.7|10798.3|10796.3|4124
1668542400000|2022-11-15 20:00:00|10803|10801|10801.4|10799.4|10803|10801|10799|10797|4712
1668542700000|2022-11-15 20:05:00|10800.6|10798.6|10802.2|10800.2|10803.7|10801.7|10800.6|10798.6|1526
1668543000000|2022-11-15 20:10:00|10803|10801|10803|10801|10804.5|10802.5|10801.4|10799.4|2437
1668543300000|2022-11-15 20:15:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10799.8|10797.8|1259
1668543600000|2022-11-15 20:20:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|1555
1668543900000|2022-11-15 20:25:00|10800.2|10798.2|10799|10797|10800.6|10798.6|10799|10797|883
1668544200000|2022-11-15 20:30:00|10799.4|10797.4|10804.5|10802.5|10805.3|10803.3|10798.3|10796.3|3299
1668544500000|2022-11-15 20:35:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|2231
1668544800000|2022-11-15 20:40:00|10801.4|10799.4|10806.1|10804.1|10806.9|10804.9|10801.4|10799.4|1590
1668545100000|2022-11-15 20:45:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|1771
1668545400000|2022-11-15 20:50:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|3915
1668545700000|2022-11-15 20:55:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|2298
1668546000000|2022-11-15 21:00:00|10808.4|10806.4|10817.8|10815.8|10818.6|10816.6|10807.6|10805.6|6359
1668546300000|2022-11-15 21:05:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10813.9|10811.9|3755
1668546600000|2022-11-15 21:10:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|1945
1668546900000|2022-11-15 21:15:00|10815.5|10813.5|10814.7|10812.7|10818.6|10816.6|10813.9|10811.9|2158
1668547200000|2022-11-15 21:20:00|10813.9|10811.9|10816.2|10814.2|10817|10815|10813.9|10811.9|2193
1668547500000|2022-11-15 21:25:00|10817|10815|10818.6|10816.6|10819.8|10817.8|10816.2|10814.2|2660
1668547800000|2022-11-15 21:30:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10815.5|10813.5|1335
1668548100000|2022-11-15 21:35:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10813.9|10811.9|1109
1668548400000|2022-11-15 21:40:00|10813.5|10811.5|10812.3|10810.3|10814.7|10812.7|10810.8|10808.8|1266
1668548700000|2022-11-15 21:45:00|10813.1|10811.1|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|1163
1668549000000|2022-11-15 21:50:00|10811.2|10809.2|10810|10808|10811.5|10809.5|10809.2|10807.2|1611
1668549300000|2022-11-15 21:55:00|10809.2|10807.2|10813.5|10811.5|10813.9|10811.9|10809.2|10807.2|2076
1668553200000|2022-11-15 23:00:00|10808.4|10806.4|10810.4|10808.4|10811.5|10809.5|10806.1|10804.1|591
1668553500000|2022-11-15 23:05:00|10810.8|10808.8|10813.1|10811.1|10813.9|10811.9|10810.4|10808.4|360
1668553800000|2022-11-15 23:10:00|10813.9|10811.9|10814.7|10812.7|10817|10815|10813.9|10811.9|431
1668554100000|2022-11-15 23:15:00|10815.1|10813.1|10816.2|10814.2|10817|10815|10815.1|10813.1|1341
1668554400000|2022-11-15 23:20:00|10817|10815|10814.7|10812.7|10817|10815|10814.7|10812.7|84
1668554700000|2022-11-15 23:25:00|10815.1|10813.1|10817|10815|10817|10815|10813.9|10811.9|208
1668555000000|2022-11-15 23:30:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10814.7|10812.7|290
1668555300000|2022-11-15 23:35:00|10814.7|10812.7|10815.5|10813.5|10816.6|10814.6|10813.9|10811.9|166
1668555600000|2022-11-15 23:40:00|10815.1|10813.1|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|1101
1668555900000|2022-11-15 23:45:00|10814.3|10812.3|10813.9|10811.9|10814.3|10812.3|10811.5|10809.5|379
1668556200000|2022-11-15 23:50:00|10813.5|10811.5|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|234
1668556500000|2022-11-15 23:55:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|328
1668556800000|2022-11-16 00:00:00|10814.3|10812.3|10810.8|10808.8|10815.5|10813.5|10809.2|10807.2|986
1668557100000|2022-11-16 00:05:00|10810|10808|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|780
1668557400000|2022-11-16 00:10:00|10808.4|10806.4|10808.4|10806.4|10810.4|10808.4|10807.6|10805.6|329
1668557700000|2022-11-16 00:15:00|10808.8|10806.8|10811.5|10809.5|10811.9|10809.9|10808.4|10806.4|678
1668558000000|2022-11-16 00:20:00|10812.3|10810.3|10810|10808|10812.3|10810.3|10809.2|10807.2|1374
1668558300000|2022-11-16 00:25:00|10810.4|10808.4|10808.4|10806.4|10810.4|10808.4|10808|10806|345
1668558600000|2022-11-16 00:30:00|10806.5|10804.5|10810.8|10808.8|10812.3|10810.3|10804.5|10802.5|1513
1668558900000|2022-11-16 00:35:00|10811.5|10809.5|10820.1|10818.1|10820.5|10818.5|10810.8|10808.8|1496
1668559200000|2022-11-16 00:40:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817|10815|491
1668559500000|2022-11-16 00:45:00|10817|10815|10817.8|10815.8|10820.5|10818.5|10817|10815|437
1668559800000|2022-11-16 00:50:00|10817.4|10815.4|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|291
1668560100000|2022-11-16 00:55:00|10816.6|10814.6|10817.8|10815.8|10819.4|10817.4|10816.6|10814.6|228
1668560400000|2022-11-16 01:00:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|476
1668560700000|2022-11-16 01:05:00|10815.1|10813.1|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|433
1668561000000|2022-11-16 01:10:00|10812.7|10810.7|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|716
1668561300000|2022-11-16 01:15:00|10813.5|10811.5|10813.9|10811.9|10815.1|10813.1|10813.1|10811.1|173
1668561600000|2022-11-16 01:20:00|10814.3|10812.3|10813.1|10811.1|10814.3|10812.3|10813.1|10811.1|158
1668561900000|2022-11-16 01:25:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|496
1668562200000|2022-11-16 01:30:00|10813.5|10811.5|10809.2|10807.2|10813.5|10811.5|10807.6|10805.6|895
1668562500000|2022-11-16 01:35:00|10810|10808|10810.8|10808.8|10811.9|10809.9|10809.6|10807.6|656
1668562800000|2022-11-16 01:40:00|10811.5|10809.5|10810.8|10808.8|10811.9|10809.9|10810|10808|524
1668563100000|2022-11-16 01:45:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810|10808|362
1668563400000|2022-11-16 01:50:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|238
1668563700000|2022-11-16 01:55:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10809.2|10807.2|271
1668564000000|2022-11-16 02:00:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|376
1668564300000|2022-11-16 02:05:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10808.4|10806.4|244
1668564600000|2022-11-16 02:10:00|10810.4|10808.4|10810|10808|10810.8|10808.8|10809.2|10807.2|350
1668564900000|2022-11-16 02:15:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|242
1668565200000|2022-11-16 02:20:00|10808.4|10806.4|10808|10806|10808.4|10806.4|10806.9|10804.9|575
1668565500000|2022-11-16 02:25:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|628
1668565800000|2022-11-16 02:30:00|10806.1|10804.1|10801.4|10799.4|10806.1|10804.1|10801.4|10799.4|757
1668566100000|2022-11-16 02:35:00|10801|10799|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|438
1668566400000|2022-11-16 02:40:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|1310
1668566700000|2022-11-16 02:45:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|678
1668567000000|2022-11-16 02:50:00|10801.8|10799.8|10803|10801|10803.7|10801.7|10801.8|10799.8|453
1668567300000|2022-11-16 02:55:00|10803.3|10801.3|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|676
1668567600000|2022-11-16 03:00:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10802.2|10800.2|335
1668567900000|2022-11-16 03:05:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|444
1668568200000|2022-11-16 03:10:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10799.8|10797.8|577
1668568500000|2022-11-16 03:15:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|202
1668568800000|2022-11-16 03:20:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|371
1668569100000|2022-11-16 03:25:00|10801|10799|10801.4|10799.4|10802.2|10800.2|10801|10799|191
1668569400000|2022-11-16 03:30:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|221
1668569700000|2022-11-16 03:35:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|809
1668570000000|2022-11-16 03:40:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|171
1668570300000|2022-11-16 03:45:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|142
1668570600000|2022-11-16 03:50:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|136
1668570900000|2022-11-16 03:55:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|785
1668571200000|2022-11-16 04:00:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10801|10799|63
1668571500000|2022-11-16 04:05:00|10801.8|10799.8|10799.8|10797.8|10801.8|10799.8|10799.8|10797.8|93
1668571800000|2022-11-16 04:10:00|10800.2|10798.2|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|384
1668572100000|2022-11-16 04:15:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|610
1668572400000|2022-11-16 04:20:00|10797.9|10795.9|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|651
1668572700000|2022-11-16 04:25:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|251
1668573000000|2022-11-16 04:30:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|207
1668573300000|2022-11-16 04:35:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|413
1668573600000|2022-11-16 04:40:00|10795.9|10793.9|10799|10797|10799|10797|10795.9|10793.9|335
1668573900000|2022-11-16 04:45:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.9|10795.9|42
1668574200000|2022-11-16 04:50:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|119
1668574500000|2022-11-16 04:55:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|272
1668574800000|2022-11-16 05:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|228
1668575100000|2022-11-16 05:05:00|10792.8|10790.8|10791.2|10789.2|10794|10792|10788.9|10786.9|1613
1668575400000|2022-11-16 05:10:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|161
1668575700000|2022-11-16 05:15:00|10793.2|10791.2|10790.5|10788.5|10794.4|10792.4|10789.7|10787.7|689
1668576000000|2022-11-16 05:20:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|640
1668576300000|2022-11-16 05:25:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10790.5|10788.5|83
1668576600000|2022-11-16 05:30:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|412
1668576900000|2022-11-16 05:35:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|99
1668577200000|2022-11-16 05:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|218
1668577500000|2022-11-16 05:45:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|167
1668577800000|2022-11-16 05:50:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|300
1668578100000|2022-11-16 05:55:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|103
1668578400000|2022-11-16 06:00:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|185
1668578700000|2022-11-16 06:05:00|||||||||38
1668579000000|2022-11-16 06:10:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|249
1668579300000|2022-11-16 06:15:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|320
1668579600000|2022-11-16 06:20:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|294
1668579900000|2022-11-16 06:25:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|126
1668580200000|2022-11-16 06:30:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10791.6|10789.6|775
1668580500000|2022-11-16 06:35:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|287
1668580800000|2022-11-16 06:40:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|178
1668581100000|2022-11-16 06:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|102
1668581400000|2022-11-16 06:50:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|363
1668581700000|2022-11-16 06:55:00|10793.6|10791.6|10791.2|10789.2|10794.4|10792.4|10790.5|10788.5|1337
1668582000000|2022-11-16 07:00:00|10792|10790|10786.5|10784.5|10792|10790|10785.8|10783.8|3253
1668582300000|2022-11-16 07:05:00|10787.3|10785.3|10785.4|10783.4|10787.3|10785.3|10784.2|10782.2|1119
1668582600000|2022-11-16 07:10:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|567
1668582900000|2022-11-16 07:15:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10781.9|10779.9|1669
1668583200000|2022-11-16 07:20:00|10785.8|10783.8|10786.5|10784.5|10787.7|10785.7|10784.2|10782.2|659
1668583500000|2022-11-16 07:25:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10785.8|10783.8|1216
1668583800000|2022-11-16 07:30:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|1717
1668584100000|2022-11-16 07:35:00|10789.7|10787.7|10792.8|10790.8|10794.4|10792.4|10788.9|10786.9|1907
1668584400000|2022-11-16 07:40:00|10794.4|10792.4|10790.5|10788.5|10795.1|10793.1|10790.5|10788.5|3139
1668584700000|2022-11-16 07:45:00|10790.8|10788.8|10792|10790|10793.6|10791.6|10790.5|10788.5|303
1668585000000|2022-11-16 07:50:00|10791.2|10789.2|10795.1|10793.1|10795.9|10793.9|10791.2|10789.2|451
1668585300000|2022-11-16 07:55:00|10795.9|10793.9|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|1033
1668585600000|2022-11-16 08:00:00|10795.1|10793.1|10797.5|10795.5|10797.5|10795.5|10793.6|10791.6|1131
1668585900000|2022-11-16 08:05:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10796.7|10794.7|1256
1668586200000|2022-11-16 08:10:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|1073
1668586500000|2022-11-16 08:15:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|669
1668586800000|2022-11-16 08:20:00|10799.8|10797.8|10799|10797|10800.2|10798.2|10798.3|10796.3|295
1668587100000|2022-11-16 08:25:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|314
1668587400000|2022-11-16 08:30:00|10798.3|10796.3|10793.6|10791.6|10799|10797|10793.6|10791.6|944
1668587700000|2022-11-16 08:35:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|1196
1668588000000|2022-11-16 08:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1472
1668588300000|2022-11-16 08:45:00|10792|10790|10793.6|10791.6|10795.1|10793.1|10792|10790|2689
1668588600000|2022-11-16 08:50:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|273
1668588900000|2022-11-16 08:55:00|10794.4|10792.4|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|1840
1668589200000|2022-11-16 09:00:00|10794.4|10792.4|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|1875
1668589500000|2022-11-16 09:05:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10793.6|10791.6|1108
1668589800000|2022-11-16 09:10:00|10797.5|10795.5|10800.6|10798.6|10800.6|10798.6|10796.7|10794.7|2120
1668590100000|2022-11-16 09:15:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|1176
1668590400000|2022-11-16 09:20:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|633
1668590700000|2022-11-16 09:25:00|10797.9|10795.9|10799.8|10797.8|10799.8|10797.8|10796.7|10794.7|503
1668591000000|2022-11-16 09:30:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|262
1668591300000|2022-11-16 09:35:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|1037
1668591600000|2022-11-16 09:40:00|10801.8|10799.8|10799.8|10797.8|10802.2|10800.2|10799|10797|853
1668591900000|2022-11-16 09:45:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|308
1668592200000|2022-11-16 09:50:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|906
1668592500000|2022-11-16 09:55:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|679
1668592800000|2022-11-16 10:00:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|1073
1668593100000|2022-11-16 10:05:00|10805.3|10803.3|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|1588
1668593400000|2022-11-16 10:10:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|1297
1668593700000|2022-11-16 10:15:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|639
1668594000000|2022-11-16 10:20:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|443
1668594300000|2022-11-16 10:25:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|1478
1668594600000|2022-11-16 10:30:00|10810|10808|10807.6|10805.6|10812.3|10810.3|10806.9|10804.9|2231
1668594900000|2022-11-16 10:35:00|10808.4|10806.4|10807.6|10805.6|10810|10808|10807.6|10805.6|939
1668595200000|2022-11-16 10:40:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|861
1668595500000|2022-11-16 10:45:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|266
1668595800000|2022-11-16 10:50:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|408
1668596100000|2022-11-16 10:55:00|10807.3|10805.3|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|276
1668596400000|2022-11-16 11:00:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|485
1668596700000|2022-11-16 11:05:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|381
1668597000000|2022-11-16 11:10:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|431
1668597300000|2022-11-16 11:15:00|10805.3|10803.3|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|472
1668597600000|2022-11-16 11:20:00|10806.5|10804.5|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|340
1668597900000|2022-11-16 11:25:00|10805.7|10803.7|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|308
1668598200000|2022-11-16 11:30:00|10806.5|10804.5|10808.4|10806.4|10810|10808|10805.3|10803.3|1522
1668598500000|2022-11-16 11:35:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|342
1668598800000|2022-11-16 11:40:00|10808.8|10806.8|10808.4|10806.4|10808.8|10806.8|10807.6|10805.6|244
1668599100000|2022-11-16 11:45:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|581
1668599400000|2022-11-16 11:50:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810|10808|342
1668599700000|2022-11-16 11:55:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|812
1668600000000|2022-11-16 12:00:00|10810.4|10808.4|10812.3|10810.3|10812.3|10810.3|10810|10808|713
1668600300000|2022-11-16 12:05:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|598
1668600600000|2022-11-16 12:10:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|397
1668600900000|2022-11-16 12:15:00|10813.1|10811.1|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|702
1668601200000|2022-11-16 12:20:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|773
1668601500000|2022-11-16 12:25:00|10815.1|10813.1|10813.1|10811.1|10816.2|10814.2|10813.1|10811.1|769
1668601800000|2022-11-16 12:30:00|10812.3|10810.3|10817|10815|10818.6|10816.6|10812.3|10810.3|4732
1668602100000|2022-11-16 12:35:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10814.7|10812.7|1464
1668602400000|2022-11-16 12:40:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|1159
1668602700000|2022-11-16 12:45:00|10816.6|10814.6|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1926
1668603000000|2022-11-16 12:50:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|1358
1668603300000|2022-11-16 12:55:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10813.1|10811.1|3098
1668603600000|2022-11-16 13:00:00|10813.9|10811.9|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|3647
1668603900000|2022-11-16 13:05:00|10814.7|10812.7|10815.5|10813.5|10815.8|10813.8|10813.9|10811.9|1984
1668604200000|2022-11-16 13:10:00|10814.7|10812.7|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|721
1668604500000|2022-11-16 13:15:00|10814.7|10812.7|10813.1|10811.1|10816.2|10814.2|10812.3|10810.3|3296
1668604800000|2022-11-16 13:20:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|1654
1668605100000|2022-11-16 13:25:00|10814.3|10812.3|10813.1|10811.1|10815.5|10813.5|10810.8|10808.8|4335
1668605400000|2022-11-16 13:30:00|10799.8|10797.8|10796.7|10794.7|10805.3|10803.3|10795.9|10793.9|13973
1668605700000|2022-11-16 13:35:00|10797.5|10795.5|10800.6|10798.6|10803|10801|10797.5|10795.5|8009
1668606000000|2022-11-16 13:40:00|10801|10799|10806.1|10804.1|10806.1|10804.1|10799.8|10797.8|2988
1668606300000|2022-11-16 13:45:00|10806.9|10804.9|10810|10808|10811.5|10809.5|10806.1|10804.1|4690
1668606600000|2022-11-16 13:50:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10806.1|10804.1|3748
1668606900000|2022-11-16 13:55:00|10811.5|10809.5|10815.5|10813.5|10816.2|10814.2|10809.2|10807.2|5541
1668607200000|2022-11-16 14:00:00|10815.8|10813.8|10819.4|10817.4|10821.7|10819.7|10815.5|10813.5|5356
1668607500000|2022-11-16 14:05:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10817.8|10815.8|1738
1668607800000|2022-11-16 14:10:00|10820.1|10818.1|10821.7|10819.7|10824|10822|10818.6|10816.6|4853
1668608100000|2022-11-16 14:15:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|4063
1668608400000|2022-11-16 14:20:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10818.6|10816.6|4857
1668608700000|2022-11-16 14:25:00|10824|10822|10830.3|10828.3|10831.9|10829.9|10824|10822|4677
1668609000000|2022-11-16 14:30:00|10831.1|10829.1|10831.1|10829.1|10836.2|10834.2|10830.3|10828.3|8089
1668609300000|2022-11-16 14:35:00|10830.3|10828.3|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|4088
1668609600000|2022-11-16 14:40:00|10828|10826|10824.8|10822.8|10829.5|10827.5|10824.8|10822.8|4711
1668609900000|2022-11-16 14:45:00|10825.6|10823.6|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|4863
1668610200000|2022-11-16 14:50:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10821.7|10819.7|4203
1668610500000|2022-11-16 14:55:00|10824.4|10822.4|10824.8|10822.8|10827.2|10825.2|10824|10822|3362
1668610800000|2022-11-16 15:00:00|10825.6|10823.6|10826.4|10824.4|10828.7|10826.7|10824|10822|4713
1668611100000|2022-11-16 15:05:00|10826.8|10824.8|10827.2|10825.2|10828.7|10826.7|10825.6|10823.6|3803
1668611400000|2022-11-16 15:10:00|10828|10826|10824.8|10822.8|10830.3|10828.3|10824|10822|2563
1668611700000|2022-11-16 15:15:00|10824|10822|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|5179
1668612000000|2022-11-16 15:20:00|10822.5|10820.5|10820.1|10818.1|10824|10822|10820.1|10818.1|3294
1668612300000|2022-11-16 15:25:00|10820.9|10818.9|10824|10822|10824.8|10822.8|10820.1|10818.1|3271
1668612600000|2022-11-16 15:30:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|1956
1668612900000|2022-11-16 15:35:00|10820.9|10818.9|10824|10822|10824.8|10822.8|10820.1|10818.1|1441
1668613200000|2022-11-16 15:40:00|10824.8|10822.8|10821.7|10819.7|10825.6|10823.6|10820.9|10818.9|1795
1668613500000|2022-11-16 15:45:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1485
1668613800000|2022-11-16 15:50:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|3687
1668614100000|2022-11-16 15:55:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|3014
1668614400000|2022-11-16 16:00:00|10824|10822|10826.4|10824.4|10828|10826|10823.3|10821.3|4065
1668614700000|2022-11-16 16:05:00|10827.2|10825.2|10824|10822|10827.2|10825.2|10824|10822|3205
1668615000000|2022-11-16 16:10:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|2549
1668615300000|2022-11-16 16:15:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824|10822|1338
1668615600000|2022-11-16 16:20:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824|10822|1976
1668615900000|2022-11-16 16:25:00|10824|10822|10822.5|10820.5|10825.6|10823.6|10821.7|10819.7|966
1668616200000|2022-11-16 16:30:00|10823.3|10821.3|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|3087
1668616500000|2022-11-16 16:35:00|10820.1|10818.1|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|2047
1668616800000|2022-11-16 16:40:00|10819.8|10817.8|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1493
1668617100000|2022-11-16 16:45:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1976
1668617400000|2022-11-16 16:50:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1006
1668617700000|2022-11-16 16:55:00|10819.8|10817.8|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|1845
1668618000000|2022-11-16 17:00:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1726
1668618300000|2022-11-16 17:05:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10821.7|10819.7|1641
1668618600000|2022-11-16 17:10:00|10822.1|10820.1|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|804
1668618900000|2022-11-16 17:15:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|1739
1668619200000|2022-11-16 17:20:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10820.9|10818.9|3443
1668619500000|2022-11-16 17:25:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|1955
1668619800000|2022-11-16 17:30:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|2084
1668620100000|2022-11-16 17:35:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1263
1668620400000|2022-11-16 17:40:00|10817|10815|10817|10815|10818.6|10816.6|10817|10815|2473
1668620700000|2022-11-16 17:45:00|10816.2|10814.2|10820.1|10818.1|10820.9|10818.9|10815.5|10813.5|3627
1668621000000|2022-11-16 17:50:00|10820.9|10818.9|10826.8|10824.8|10827.2|10825.2|10820.1|10818.1|4107
1668621300000|2022-11-16 17:55:00|10827.2|10825.2|10826.4|10824.4|10828.7|10826.7|10826.4|10824.4|2969
1668621600000|2022-11-16 18:00:00|10826.8|10824.8|10828|10826|10834.2|10832.2|10826.4|10824.4|6534
1668621900000|2022-11-16 18:05:00|10827.2|10825.2|10824|10822|10828.7|10826.7|10824|10822|3479
1668622200000|2022-11-16 18:10:00|10824.8|10822.8|10823.3|10821.3|10826.4|10824.4|10822.5|10820.5|1661
1668622500000|2022-11-16 18:15:00|10824|10822|10823.3|10821.3|10824|10822|10821.7|10819.7|1971
1668622800000|2022-11-16 18:20:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|1985
1668623100000|2022-11-16 18:25:00|10824|10822|10821.7|10819.7|10824|10822|10820.1|10818.1|1498
1668623400000|2022-11-16 18:30:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10819.4|10817.4|1900
1668623700000|2022-11-16 18:35:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1276
1668624000000|2022-11-16 18:40:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|963
1668624300000|2022-11-16 18:45:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1667
1668624600000|2022-11-16 18:50:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|1553
1668624900000|2022-11-16 18:55:00|10820.9|10818.9|10822.1|10820.1|10822.5|10820.5|10820.1|10818.1|1107
1668625200000|2022-11-16 19:00:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|1121
1668625500000|2022-11-16 19:05:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1717
1668625800000|2022-11-16 19:10:00|10822.5|10820.5|10824|10822|10824.8|10822.8|10821.7|10819.7|2589
1668626100000|2022-11-16 19:15:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|2443
1668626400000|2022-11-16 19:20:00|10824.8|10822.8|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|2242
1668626700000|2022-11-16 19:25:00|10826.4|10824.4|10828|10826|10828.7|10826.7|10826.4|10824.4|1319
1668627000000|2022-11-16 19:30:00|10827.2|10825.2|10823.3|10821.3|10827.2|10825.2|10823.3|10821.3|4524
1668627300000|2022-11-16 19:35:00|10824|10822|10828|10826|10829.5|10827.5|10820.9|10818.9|6894
1668627600000|2022-11-16 19:40:00|10828.3|10826.3|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|3126
1668627900000|2022-11-16 19:45:00|10825.2|10823.2|10826.4|10824.4|10826.4|10824.4|10824.4|10822.4|1587
1668628200000|2022-11-16 19:50:00|10825.6|10823.6|10828.7|10826.7|10828.7|10826.7|10825.6|10823.6|1685
1668628500000|2022-11-16 19:55:00|10828|10826|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|3178
1668628800000|2022-11-16 20:00:00|10828.7|10826.7|10830.3|10828.3|10831.1|10829.1|10826.4|10824.4|3963
1668629100000|2022-11-16 20:05:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|2981
1668629400000|2022-11-16 20:10:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1813
1668629700000|2022-11-16 20:15:00|10831.1|10829.1|10831.5|10829.5|10832.6|10830.6|10830.3|10828.3|1840
1668630000000|2022-11-16 20:20:00|10831.1|10829.1|10834.2|10832.2|10834.2|10832.2|10830.3|10828.3|2464
1668630300000|2022-11-16 20:25:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2526
1668630600000|2022-11-16 20:30:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|2406
1668630900000|2022-11-16 20:35:00|10833.8|10831.8|10836.5|10834.5|10837.3|10835.3|10833.8|10831.8|1823
1668631200000|2022-11-16 20:40:00|10835.8|10833.8|10838.9|10836.9|10839.7|10837.7|10835.8|10833.8|3496
1668631500000|2022-11-16 20:45:00|10839.7|10837.7|10835.8|10833.8|10840.5|10838.5|10835|10833|2856
1668631800000|2022-11-16 20:50:00|10835|10833|10833.4|10831.4|10835|10833|10831.1|10829.1|2382
1668632100000|2022-11-16 20:55:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10828.7|10826.7|6806
1668632400000|2022-11-16 21:00:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10828.7|10826.7|3894
1668632700000|2022-11-16 21:05:00|10830.3|10828.3|10829.5|10827.5|10831.9|10829.9|10828|10826|1867
1668633000000|2022-11-16 21:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|1552
1668633300000|2022-11-16 21:15:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|2446
1668633600000|2022-11-16 21:20:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1816
1668633900000|2022-11-16 21:25:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|589
1668634200000|2022-11-16 21:30:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|1372
1668634500000|2022-11-16 21:35:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|801
1668634800000|2022-11-16 21:40:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|847
1668635100000|2022-11-16 21:45:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|807
1668635400000|2022-11-16 21:50:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|2632
1668635700000|2022-11-16 21:55:00|10828.7|10826.7|10828|10826|10829.1|10827.1|10828|10826|909
1668639600000|2022-11-16 23:00:00|10828.7|10826.7|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|1193
1668639900000|2022-11-16 23:05:00|10826|10824|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|78
1668640200000|2022-11-16 23:10:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|573
1668640500000|2022-11-16 23:15:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|255
1668640800000|2022-11-16 23:20:00|10830.3|10828.3|10828|10826|10830.3|10828.3|10828|10826|222
1668641100000|2022-11-16 23:25:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|112
1668641400000|2022-11-16 23:30:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|105
1668641700000|2022-11-16 23:35:00|10826.4|10824.4|10826.8|10824.8|10827.2|10825.2|10825.6|10823.6|139
1668642000000|2022-11-16 23:40:00|10827.2|10825.2|10826.8|10824.8|10827.2|10825.2|10826.4|10824.4|24
1668642300000|2022-11-16 23:45:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|114
1668642600000|2022-11-16 23:50:00|10826.8|10824.8|10827.2|10825.2|10828|10826|10826.4|10824.4|110
1668642900000|2022-11-16 23:55:00|10827.6|10825.6|10829.5|10827.5|10829.5|10827.5|10827.6|10825.6|136
1668643200000|2022-11-17 00:00:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10828|10826|392
1668643500000|2022-11-17 00:05:00|10830.3|10828.3|10828.7|10826.7|10830.7|10828.7|10828|10826|136
1668643800000|2022-11-17 00:10:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|1668
1668644100000|2022-11-17 00:15:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|161
1668644400000|2022-11-17 00:20:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10827.2|10825.2|426
1668644700000|2022-11-17 00:25:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|210
1668645000000|2022-11-17 00:30:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10824|10822|676
1668645300000|2022-11-17 00:35:00|10826.8|10824.8|10824.8|10822.8|10827.2|10825.2|10824|10822|231
1668645600000|2022-11-17 00:40:00|10825.2|10823.2|10823.3|10821.3|10825.2|10823.2|10822.5|10820.5|465
1668645900000|2022-11-17 00:45:00|10824|10822|10822.5|10820.5|10824|10822|10822.5|10820.5|206
1668646200000|2022-11-17 00:50:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.1|10820.1|211
1668646500000|2022-11-17 00:55:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|169
1668646800000|2022-11-17 01:00:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|311
1668647100000|2022-11-17 01:05:00|10823.3|10821.3|10824|10822|10824|10822|10822.5|10820.5|381
1668647400000|2022-11-17 01:10:00|10823.3|10821.3|10823.7|10821.7|10824|10822|10823.3|10821.3|505
1668647700000|2022-11-17 01:15:00|10824|10822|10822.5|10820.5|10824|10822|10822.5|10820.5|1161
1668648000000|2022-11-17 01:20:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1431
1668648300000|2022-11-17 01:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|942
1668648600000|2022-11-17 01:30:00|10818.2|10816.2|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1183
1668648900000|2022-11-17 01:35:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.4|10815.4|692
1668649200000|2022-11-17 01:40:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10817|10815|2076
1668649500000|2022-11-17 01:45:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10816.2|10814.2|927
1668649800000|2022-11-17 01:50:00|10816.2|10814.2|10813.1|10811.1|10816.2|10814.2|10812.3|10810.3|5829
1668650100000|2022-11-17 01:55:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1074
1668650400000|2022-11-17 02:00:00|10814.7|10812.7|10815.1|10813.1|10816.2|10814.2|10814.7|10812.7|1315
1668650700000|2022-11-17 02:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|660
1668651000000|2022-11-17 02:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|687
1668651300000|2022-11-17 02:15:00|10814.7|10812.7|10815.5|10813.5|10815.8|10813.8|10813.9|10811.9|140
1668651600000|2022-11-17 02:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|184
1668651900000|2022-11-17 02:25:00|10815.8|10813.8|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|151
1668652200000|2022-11-17 02:30:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|343
1668652500000|2022-11-17 02:35:00|10817|10815|10817|10815|10817|10815|10817|10815|133
1668652800000|2022-11-17 02:40:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|586
1668653100000|2022-11-17 02:45:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|292
1668653400000|2022-11-17 02:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|83
1668653700000|2022-11-17 02:55:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|887
1668654000000|2022-11-17 03:00:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10817|10815|106
1668654300000|2022-11-17 03:05:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1412
1668654600000|2022-11-17 03:10:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|389
1668654900000|2022-11-17 03:15:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|73
1668655200000|2022-11-17 03:20:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|309
1668655500000|2022-11-17 03:25:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|447
1668655800000|2022-11-17 03:30:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|433
1668656100000|2022-11-17 03:35:00|||||||||48
1668656400000|2022-11-17 03:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|274
1668656700000|2022-11-17 03:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|221
1668657000000|2022-11-17 03:50:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|325
1668657300000|2022-11-17 03:55:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|346
1668657600000|2022-11-17 04:00:00|||||||||586
1668657900000|2022-11-17 04:05:00|||||||||44
1668658200000|2022-11-17 04:10:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.2|10816.2|298
1668658500000|2022-11-17 04:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|87
1668658800000|2022-11-17 04:20:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|146
1668659100000|2022-11-17 04:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|197
1668659400000|2022-11-17 04:30:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|304
1668659700000|2022-11-17 04:35:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|168
1668660000000|2022-11-17 04:40:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|234
1668660300000|2022-11-17 04:45:00|||||||||99
1668660600000|2022-11-17 04:50:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|505
1668660900000|2022-11-17 04:55:00|||||||||89
1668661200000|2022-11-17 05:00:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10819|10817|185
1668661500000|2022-11-17 05:05:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|230
1668661800000|2022-11-17 05:10:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|231
1668662100000|2022-11-17 05:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|145
1668662400000|2022-11-17 05:20:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|1114
1668662700000|2022-11-17 05:25:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|307
1668663000000|2022-11-17 05:30:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|750
1668663300000|2022-11-17 05:35:00|10820.5|10818.5|10820.1|10818.1|10820.5|10818.5|10820.1|10818.1|210
1668663600000|2022-11-17 05:40:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|621
1668663900000|2022-11-17 05:45:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|261
1668664200000|2022-11-17 05:50:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|414
1668664500000|2022-11-17 05:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|521
1668664800000|2022-11-17 06:00:00|10822.5|10820.5|10822.9|10820.9|10823.3|10821.3|10822.5|10820.5|417
1668665100000|2022-11-17 06:05:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|176
1668665400000|2022-11-17 06:10:00|10823.3|10821.3|10824|10822|10825.6|10823.6|10823.3|10821.3|461
1668665700000|2022-11-17 06:15:00|10824.4|10822.4|10821.7|10819.7|10824.8|10822.8|10821.7|10819.7|576
1668666000000|2022-11-17 06:20:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1036
1668666300000|2022-11-17 06:25:00|10820.9|10818.9|10820.5|10818.5|10821.7|10819.7|10820.1|10818.1|898
1668666600000|2022-11-17 06:30:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|115
1668666900000|2022-11-17 06:35:00|10822.1|10820.1|10823.3|10821.3|10824|10822|10822.1|10820.1|266
1668667200000|2022-11-17 06:40:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|748
1668667500000|2022-11-17 06:45:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|878
1668667800000|2022-11-17 06:50:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|644
1668668100000|2022-11-17 06:55:00|10820.1|10818.1|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|825
1668668400000|2022-11-17 07:00:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|1715
1668668700000|2022-11-17 07:05:00|10820.9|10818.9|10817.8|10815.8|10822.5|10820.5|10817.8|10815.8|3878
1668669000000|2022-11-17 07:10:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|1238
1668669300000|2022-11-17 07:15:00|10817.8|10815.8|10820.9|10818.9|10820.9|10818.9|10817.8|10815.8|1380
1668669600000|2022-11-17 07:20:00|10820.5|10818.5|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|427
1668669900000|2022-11-17 07:25:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1188
1668670200000|2022-11-17 07:30:00|10820.9|10818.9|10824.8|10822.8|10825.6|10823.6|10820.9|10818.9|2501
1668670500000|2022-11-17 07:35:00|10825.6|10823.6|10828.7|10826.7|10828.7|10826.7|10824.8|10822.8|2021
1668670800000|2022-11-17 07:40:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|688
1668671100000|2022-11-17 07:45:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824|10822|537
1668671400000|2022-11-17 07:50:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10824.8|10822.8|596
1668671700000|2022-11-17 07:55:00|10826.4|10824.4|10831.9|10829.9|10831.9|10829.9|10826.4|10824.4|1132
1668672000000|2022-11-17 08:00:00|10832.6|10830.6|10835|10833|10835|10833|10831.1|10829.1|2669
1668672300000|2022-11-17 08:05:00|10834.2|10832.2|10831.9|10829.9|10836.5|10834.5|10831.9|10829.9|1765
1668672600000|2022-11-17 08:10:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.1|10829.1|1479
1668672900000|2022-11-17 08:15:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|2870
1668673200000|2022-11-17 08:20:00|10832.3|10830.3|10831.1|10829.1|10833.4|10831.4|10830.3|10828.3|749
1668673500000|2022-11-17 08:25:00|10830.3|10828.3|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|952
1668673800000|2022-11-17 08:30:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|813
1668674100000|2022-11-17 08:35:00|10828|10826|10824|10822|10828.7|10826.7|10823.3|10821.3|1625
1668674400000|2022-11-17 08:40:00|10823.3|10821.3|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|2034
1668674700000|2022-11-17 08:45:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.1|10818.1|649
1668675000000|2022-11-17 08:50:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|1113
1668675300000|2022-11-17 08:55:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|921
1668675600000|2022-11-17 09:00:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|824
1668675900000|2022-11-17 09:05:00|10820.1|10818.1|10817.8|10815.8|10820.9|10818.9|10817|10815|1576
1668676200000|2022-11-17 09:10:00|10817|10815|10817|10815|10819.8|10817.8|10817|10815|1216
1668676500000|2022-11-17 09:15:00|10816.2|10814.2|10822.5|10820.5|10822.5|10820.5|10816.2|10814.2|1962
1668676800000|2022-11-17 09:20:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10818.6|10816.6|1906
1668677100000|2022-11-17 09:25:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1138
1668677400000|2022-11-17 09:30:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|1154
1668677700000|2022-11-17 09:35:00|10816.2|10814.2|10817|10815|10818.6|10816.6|10816.2|10814.2|1022
1668678000000|2022-11-17 09:40:00|10817.4|10815.4|10817.8|10815.8|10818.2|10816.2|10815.5|10813.5|1809
1668678300000|2022-11-17 09:45:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|921
1668678600000|2022-11-17 09:50:00|10817.4|10815.4|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|1146
1668678900000|2022-11-17 09:55:00|10815.8|10813.8|10817|10815|10817.8|10815.8|10815.5|10813.5|788
1668679200000|2022-11-17 10:00:00|10817.4|10815.4|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|1317
1668679500000|2022-11-17 10:05:00|10815.5|10813.5|10815.5|10813.5|10817|10815|10815.5|10813.5|465
1668679800000|2022-11-17 10:10:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|1553
1668680100000|2022-11-17 10:15:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|732
1668680400000|2022-11-17 10:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|339
1668680700000|2022-11-17 10:25:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|627
1668681000000|2022-11-17 10:30:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2567
1668681300000|2022-11-17 10:35:00|10812.7|10810.7|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1909
1668681600000|2022-11-17 10:40:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|1010
1668681900000|2022-11-17 10:45:00|10813.9|10811.9|10810|10808|10813.9|10811.9|10810|10808|2328
1668682200000|2022-11-17 10:50:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810|10808|1247
1668682500000|2022-11-17 10:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|331
1668682800000|2022-11-17 11:00:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|744
1668683100000|2022-11-17 11:05:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10812.3|10810.3|844
1668683400000|2022-11-17 11:10:00|10816.2|10814.2|10813.1|10811.1|10817|10815|10813.1|10811.1|861
1668683700000|2022-11-17 11:15:00|10813.5|10811.5|10817|10815|10817|10815|10813.1|10811.1|1257
1668684000000|2022-11-17 11:20:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10815.1|10813.1|1295
1668684300000|2022-11-17 11:25:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|991
1668684600000|2022-11-17 11:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|680
1668684900000|2022-11-17 11:35:00|10817|10815|10813.9|10811.9|10817.8|10815.8|10813.9|10811.9|1474
1668685200000|2022-11-17 11:40:00|10814.7|10812.7|10817|10815|10817|10815|10813.1|10811.1|1471
1668685500000|2022-11-17 11:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|549
1668685800000|2022-11-17 11:50:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817|10815|481
1668686100000|2022-11-17 11:55:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|3161
1668686400000|2022-11-17 12:00:00|10820.5|10818.5|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|910
1668686700000|2022-11-17 12:05:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|1227
1668687000000|2022-11-17 12:10:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|981
1668687300000|2022-11-17 12:15:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|969
1668687600000|2022-11-17 12:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|664
1668687900000|2022-11-17 12:25:00|10820.1|10818.1|10817.4|10815.4|10827.2|10825.2|10817|10815|4053
1668688200000|2022-11-17 12:30:00|10817|10815|10816.2|10814.2|10819|10817|10814.7|10812.7|4755
1668688500000|2022-11-17 12:35:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|997
1668688800000|2022-11-17 12:40:00|10814.3|10812.3|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|1231
1668689100000|2022-11-17 12:45:00|10812.3|10810.3|10808.4|10806.4|10812.3|10810.3|10806.9|10804.9|5259
1668689400000|2022-11-17 12:50:00|10809.2|10807.2|10809.2|10807.2|10811.5|10809.5|10808.4|10806.4|2339
1668689700000|2022-11-17 12:55:00|10807.6|10805.6|10804.5|10802.5|10808.4|10806.4|10804.5|10802.5|5559
1668690000000|2022-11-17 13:00:00|10805.3|10803.3|10795.9|10793.9|10806.1|10804.1|10793.6|10791.6|11985
1668690300000|2022-11-17 13:05:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10788.9|10786.9|9592
1668690600000|2022-11-17 13:10:00|10792|10790|10795.9|10793.9|10798.3|10796.3|10792|10790|5622
1668690900000|2022-11-17 13:15:00|10796.3|10794.3|10797.5|10795.5|10798.3|10796.3|10795.1|10793.1|4989
1668691200000|2022-11-17 13:20:00|10796.7|10794.7|10799.8|10797.8|10799.8|10797.8|10792|10790|7468
1668691500000|2022-11-17 13:25:00|10799|10797|10801.4|10799.4|10803|10801|10798.3|10796.3|8049
1668691800000|2022-11-17 13:30:00|10801|10799|10802.2|10800.2|10809.2|10807.2|10800.6|10798.6|8832
1668692100000|2022-11-17 13:35:00|10803|10801|10795.5|10793.5|10803|10801|10793.6|10791.6|4694
1668692400000|2022-11-17 13:40:00|10795.9|10793.9|10794.4|10792.4|10799.8|10797.8|10794.4|10792.4|4393
1668692700000|2022-11-17 13:45:00|10794|10792|10790.5|10788.5|10795.9|10793.9|10789.7|10787.7|3213
1668693000000|2022-11-17 13:50:00|10791.2|10789.2|10791.2|10789.2|10793.6|10791.6|10789.7|10787.7|4038
1668693300000|2022-11-17 13:55:00|10790.5|10788.5|10790.5|10788.5|10792.8|10790.8|10788.1|10786.1|6851
1668693600000|2022-11-17 14:00:00|10789.7|10787.7|10787.3|10785.3|10791.6|10789.6|10786.5|10784.5|7163
1668693900000|2022-11-17 14:05:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|4043
1668694200000|2022-11-17 14:10:00|10785.4|10783.4|10782.6|10780.6|10785.4|10783.4|10779.5|10777.5|4272
1668694500000|2022-11-17 14:15:00|10782.3|10780.3|10788.1|10786.1|10788.9|10786.9|10781.9|10779.9|4687
1668694800000|2022-11-17 14:20:00|10787.3|10785.3|10788.9|10786.9|10791.2|10789.2|10787.3|10785.3|4479
1668695100000|2022-11-17 14:25:00|10788.1|10786.1|10795.9|10793.9|10795.9|10793.9|10786.5|10784.5|3556
1668695400000|2022-11-17 14:30:00|10795.1|10793.1|10796.7|10794.7|10798.3|10796.3|10794.4|10792.4|4886
1668695700000|2022-11-17 14:35:00|10795.9|10793.9|10793.6|10791.6|10796.7|10794.7|10790.5|10788.5|3406
1668696000000|2022-11-17 14:40:00|10792.8|10790.8|10791.2|10789.2|10795.1|10793.1|10790.5|10788.5|4107
1668696300000|2022-11-17 14:45:00|10790.5|10788.5|10789.7|10787.7|10792|10790|10787.3|10785.3|2670
1668696600000|2022-11-17 14:50:00|10790.5|10788.5|10783.4|10781.4|10791.2|10789.2|10783.4|10781.4|3831
1668696900000|2022-11-17 14:55:00|10784.2|10782.2|10781.9|10779.9|10785|10783|10781.9|10779.9|3042
1668697200000|2022-11-17 15:00:00|10781.1|10779.1|10779.5|10777.5|10782.3|10780.3|10778.7|10776.7|8886
1668697500000|2022-11-17 15:05:00|10780.3|10778.3|10784.2|10782.2|10784.2|10782.2|10779.5|10777.5|3419
1668697800000|2022-11-17 15:10:00|10783.4|10781.4|10786.5|10784.5|10786.5|10784.5|10782.6|10780.6|2606
1668698100000|2022-11-17 15:15:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10784.2|10782.2|1976
1668698400000|2022-11-17 15:20:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10783.4|10781.4|1915
1668698700000|2022-11-17 15:25:00|10785.8|10783.8|10790.5|10788.5|10790.5|10788.5|10785.8|10783.8|2664
1668699000000|2022-11-17 15:30:00|10791.2|10789.2|10786.5|10784.5|10791.2|10789.2|10786.5|10784.5|3816
1668699300000|2022-11-17 15:35:00|10787.3|10785.3|10780.3|10778.3|10787.3|10785.3|10779.9|10777.9|2889
1668699600000|2022-11-17 15:40:00|10780.7|10778.7|10778.7|10776.7|10781.1|10779.1|10778|10776|4118
1668699900000|2022-11-17 15:45:00|10779.5|10777.5|10779.5|10777.5|10781.1|10779.1|10778|10776|2870
1668700200000|2022-11-17 15:50:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10778|10776|3555
1668700500000|2022-11-17 15:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|2696
1668700800000|2022-11-17 16:00:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|2623
1668701100000|2022-11-17 16:05:00|10779.1|10777.1|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1757
1668701400000|2022-11-17 16:10:00|10779.5|10777.5|10781.1|10779.1|10781.9|10779.9|10778|10776|4347
1668701700000|2022-11-17 16:15:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.9|10777.9|1910
1668702000000|2022-11-17 16:20:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|2033
1668702300000|2022-11-17 16:25:00|10781.1|10779.1|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|1730
1668702600000|2022-11-17 16:30:00|10780.7|10778.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1684
1668702900000|2022-11-17 16:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|1768
1668703200000|2022-11-17 16:40:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|2195
1668703500000|2022-11-17 16:45:00|10778.7|10776.7|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|1033
1668703800000|2022-11-17 16:50:00|10780.3|10778.3|10785|10783|10785|10783|10780.3|10778.3|2575
1668704100000|2022-11-17 16:55:00|10785.8|10783.8|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2590
1668704400000|2022-11-17 17:00:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|2455
1668704700000|2022-11-17 17:05:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10788.9|10786.9|2626
1668705000000|2022-11-17 17:10:00|10790.5|10788.5|10788.1|10786.1|10792|10790|10788.1|10786.1|3310
1668705300000|2022-11-17 17:15:00|10788.9|10786.9|10785.8|10783.8|10788.9|10786.9|10785.8|10783.8|1353
1668705600000|2022-11-17 17:20:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|792
1668705900000|2022-11-17 17:25:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1289
1668706200000|2022-11-17 17:30:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1274
1668706500000|2022-11-17 17:35:00|10788.1|10786.1|10786.9|10784.9|10789.7|10787.7|10786.5|10784.5|2569
1668706800000|2022-11-17 17:40:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2854
1668707100000|2022-11-17 17:45:00|10787.3|10785.3|10788.1|10786.1|10790.5|10788.5|10786.5|10784.5|1696
1668707400000|2022-11-17 17:50:00|10788.9|10786.9|10785.8|10783.8|10789.7|10787.7|10785|10783|4096
1668707700000|2022-11-17 17:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1796
1668708000000|2022-11-17 18:00:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2540
1668708300000|2022-11-17 18:05:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|530
1668708600000|2022-11-17 18:10:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|750
1668708900000|2022-11-17 18:15:00|10786.5|10784.5|10783.4|10781.4|10786.5|10784.5|10782.6|10780.6|3990
1668709200000|2022-11-17 18:20:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|1228
1668709500000|2022-11-17 18:25:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|1351
1668709800000|2022-11-17 18:30:00|10785|10783|10789.7|10787.7|10789.7|10787.7|10785|10783|4568
1668710100000|2022-11-17 18:35:00|10790.5|10788.5|10794.8|10792.8|10795.1|10793.1|10790.5|10788.5|4216
1668710400000|2022-11-17 18:40:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|2626
1668710700000|2022-11-17 18:45:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|797
1668711000000|2022-11-17 18:50:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1097
1668711300000|2022-11-17 18:55:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|867
1668711600000|2022-11-17 19:00:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|1871
1668711900000|2022-11-17 19:05:00|10783.4|10781.4|10784.2|10782.2|10784.6|10782.6|10783.4|10781.4|2613
1668712200000|2022-11-17 19:10:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10784.2|10782.2|1598
1668712500000|2022-11-17 19:15:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|1383
1668712800000|2022-11-17 19:20:00|10785|10783|10783.4|10781.4|10785|10783|10782.6|10780.6|1518
1668713100000|2022-11-17 19:25:00|10783.8|10781.8|10781.9|10779.9|10783.8|10781.8|10781.1|10779.1|3164
1668713400000|2022-11-17 19:30:00|10781.1|10779.1|10784.2|10782.2|10784.2|10782.2|10781.1|10779.1|2277
1668713700000|2022-11-17 19:35:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|1609
1668714000000|2022-11-17 19:40:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|3045
1668714300000|2022-11-17 19:45:00|10782.6|10780.6|10786.5|10784.5|10786.5|10784.5|10782.6|10780.6|2717
1668714600000|2022-11-17 19:50:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|3405
1668714900000|2022-11-17 19:55:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|15675
1668715200000|2022-11-17 20:00:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|3764
1668715500000|2022-11-17 20:05:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1166
1668715800000|2022-11-17 20:10:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|2132
1668716100000|2022-11-17 20:15:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|645
1668716400000|2022-11-17 20:20:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|971
1668716700000|2022-11-17 20:25:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|2421
1668717000000|2022-11-17 20:30:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|2066
1668717300000|2022-11-17 20:35:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1371
1668717600000|2022-11-17 20:40:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1641
1668717900000|2022-11-17 20:45:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1626
1668718200000|2022-11-17 20:50:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|705
1668718500000|2022-11-17 20:55:00|10788.9|10786.9|10787.3|10785.3|10790.5|10788.5|10787.3|10785.3|2624
1668718800000|2022-11-17 21:00:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10787.3|10785.3|4468
1668719100000|2022-11-17 21:05:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1883
1668719400000|2022-11-17 21:10:00|10790.8|10788.8|10792|10790|10792|10790|10790.5|10788.5|1934
1668719700000|2022-11-17 21:15:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|1836
1668720000000|2022-11-17 21:20:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|798
1668720300000|2022-11-17 21:25:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1766
1668720600000|2022-11-17 21:30:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1808
1668720900000|2022-11-17 21:35:00|10788.9|10786.9|10789.3|10787.3|10789.7|10787.7|10788.1|10786.1|726
1668721200000|2022-11-17 21:40:00|10788.9|10786.9|10788.9|10786.9|10789.3|10787.3|10788.1|10786.1|587
1668721500000|2022-11-17 21:45:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|934
1668721800000|2022-11-17 21:50:00|10791.2|10789.2|10787.3|10785.3|10791.2|10789.2|10787.3|10785.3|1369
1668722100000|2022-11-17 21:55:00|10787.7|10785.7|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1364
1668726000000|2022-11-17 23:00:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|1229
1668726300000|2022-11-17 23:05:00|||||||||105
1668726600000|2022-11-17 23:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|48
1668726900000|2022-11-17 23:15:00|10788.5|10786.5|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|23
1668727200000|2022-11-17 23:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|74
1668727500000|2022-11-17 23:25:00|10787.3|10785.3|10786.9|10784.9|10788.1|10786.1|10786.5|10784.5|234
1668727800000|2022-11-17 23:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|102
1668728100000|2022-11-17 23:35:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|32
1668728400000|2022-11-17 23:40:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|17
1668728700000|2022-11-17 23:45:00|10786.5|10784.5|10786.2|10784.2|10786.5|10784.5|10785|10783|284
1668729000000|2022-11-17 23:50:00|10786.5|10784.5|10783.4|10781.4|10786.5|10784.5|10782.6|10780.6|349
1668729300000|2022-11-17 23:55:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|328
1668729600000|2022-11-18 00:00:00|10782.3|10780.3|10783.4|10781.4|10784.6|10782.6|10782.3|10780.3|1180
1668729900000|2022-11-18 00:05:00|10782.6|10780.6|10782.6|10780.6|10783|10781|10781.1|10779.1|170
1668730200000|2022-11-18 00:10:00|10783|10781|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|127
1668730500000|2022-11-18 00:15:00|||||||||143
1668730800000|2022-11-18 00:20:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|383
1668731100000|2022-11-18 00:25:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.2|10784.2|759
1668731400000|2022-11-18 00:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|61
1668731700000|2022-11-18 00:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|726
1668732000000|2022-11-18 00:40:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|137
1668732300000|2022-11-18 00:45:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10787.3|10785.3|254
1668732600000|2022-11-18 00:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|241
1668732900000|2022-11-18 00:55:00|10790.1|10788.1|10788.1|10786.1|10790.1|10788.1|10787.3|10785.3|193
1668733200000|2022-11-18 01:00:00|10787.7|10785.7|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|241
1668733500000|2022-11-18 01:05:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|234
1668733800000|2022-11-18 01:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|66
1668734100000|2022-11-18 01:15:00|10786.9|10784.9|10786.5|10784.5|10786.9|10784.9|10785.8|10783.8|456
1668734400000|2022-11-18 01:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|293
1668734700000|2022-11-18 01:25:00|10786.9|10784.9|10786.9|10784.9|10787.3|10785.3|10786.5|10784.5|185
1668735000000|2022-11-18 01:30:00|10787.3|10785.3|10786.9|10784.9|10787.3|10785.3|10786.5|10784.5|108
1668735300000|2022-11-18 01:35:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|794
1668735600000|2022-11-18 01:40:00|10785.8|10783.8|10787.3|10785.3|10789.7|10787.7|10785.8|10783.8|1325
1668735900000|2022-11-18 01:45:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|329
1668736200000|2022-11-18 01:50:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|454
1668736500000|2022-11-18 01:55:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|364
1668736800000|2022-11-18 02:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|319
1668737100000|2022-11-18 02:05:00|10790.1|10788.1|10788.1|10786.1|10790.5|10788.5|10786.5|10784.5|411
1668737400000|2022-11-18 02:10:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|250
1668737700000|2022-11-18 02:15:00|10787.7|10785.7|10786.5|10784.5|10787.7|10785.7|10786.5|10784.5|130
1668738000000|2022-11-18 02:20:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|240
1668738300000|2022-11-18 02:25:00|10787.3|10785.3|10789.3|10787.3|10789.7|10787.7|10787.3|10785.3|355
1668738600000|2022-11-18 02:30:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|149
1668738900000|2022-11-18 02:35:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|58
1668739200000|2022-11-18 02:40:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|245
1668739500000|2022-11-18 02:45:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|240
1668739800000|2022-11-18 02:50:00|10789.3|10787.3|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|97
1668740100000|2022-11-18 02:55:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|155
1668740400000|2022-11-18 03:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|849
1668740700000|2022-11-18 03:05:00|||||||||224
1668741000000|2022-11-18 03:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|194
1668741300000|2022-11-18 03:15:00|||||||||20
1668741600000|2022-11-18 03:20:00|10788.5|10786.5|10788.1|10786.1|10788.5|10786.5|10788.1|10786.1|126
1668741900000|2022-11-18 03:25:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|78
1668742200000|2022-11-18 03:30:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|205
1668742800000|2022-11-18 03:40:00|||||||||5
1668743100000|2022-11-18 03:45:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|703
1668743400000|2022-11-18 03:50:00|10792|10790|10792|10790|10793.6|10791.6|10792|10790|386
1668743700000|2022-11-18 03:55:00|||||||||29
1668744000000|2022-11-18 04:00:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|259
1668744300000|2022-11-18 04:05:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|87
1668744600000|2022-11-18 04:10:00|10791.2|10789.2|10790.8|10788.8|10791.2|10789.2|10790.5|10788.5|1270
1668744900000|2022-11-18 04:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|182
1668745200000|2022-11-18 04:20:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|151
1668745500000|2022-11-18 04:25:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|104
1668745800000|2022-11-18 04:30:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|157
1668746100000|2022-11-18 04:35:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|309
1668746400000|2022-11-18 04:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|309
1668746700000|2022-11-18 04:45:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792|10790|270
1668747000000|2022-11-18 04:50:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|280
1668747300000|2022-11-18 04:55:00|10792|10790|10792|10790|10792|10790|10792|10790|17
1668747600000|2022-11-18 05:00:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|300
1668747900000|2022-11-18 05:05:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|38
1668748200000|2022-11-18 05:10:00|10792|10790|10792|10790|10792|10790|10792|10790|74
1668748500000|2022-11-18 05:15:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|182
1668748800000|2022-11-18 05:20:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|637
1668749100000|2022-11-18 05:25:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|278
1668749400000|2022-11-18 05:30:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|127
1668750000000|2022-11-18 05:40:00|||||||||17
1668750300000|2022-11-18 05:45:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|313
1668750600000|2022-11-18 05:50:00|10789.7|10787.7|10790.5|10788.5|10792|10790|10789.7|10787.7|408
1668750900000|2022-11-18 05:55:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|45
1668751200000|2022-11-18 06:00:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|286
1668751500000|2022-11-18 06:05:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|852
1668751800000|2022-11-18 06:10:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10792|10790|113
1668752100000|2022-11-18 06:15:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|71
1668752400000|2022-11-18 06:20:00|10794|10792|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|958
1668752700000|2022-11-18 06:25:00|10795.1|10793.1|10794|10792|10795.9|10793.9|10793.6|10791.6|513
1668753000000|2022-11-18 06:30:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10792|10790|557
1668753300000|2022-11-18 06:35:00|10792.8|10790.8|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|261
1668753600000|2022-11-18 06:40:00|10794.8|10792.8|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1428
1668753900000|2022-11-18 06:45:00|||||||||325
1668754200000|2022-11-18 06:50:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|898
1668754500000|2022-11-18 06:55:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|219
1668754800000|2022-11-18 07:00:00|10794.8|10792.8|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|483
1668755100000|2022-11-18 07:05:00|10794.8|10792.8|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|349
1668755400000|2022-11-18 07:10:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|462
1668755700000|2022-11-18 07:15:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|308
1668756000000|2022-11-18 07:20:00|10797.5|10795.5|10797.5|10795.5|10799|10797|10797.5|10795.5|1044
1668756300000|2022-11-18 07:25:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|514
1668756600000|2022-11-18 07:30:00|10794.4|10792.4|10792.8|10790.8|10794.8|10792.8|10791.2|10789.2|576
1668756900000|2022-11-18 07:35:00|10792|10790|10792.8|10790.8|10793.2|10791.2|10791.2|10789.2|416
1668757200000|2022-11-18 07:40:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792|10790|590
1668757500000|2022-11-18 07:45:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10791.6|10789.6|749
1668757800000|2022-11-18 07:50:00|10791.6|10789.6|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|360
1668758100000|2022-11-18 07:55:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|200
1668758400000|2022-11-18 08:00:00|10791.2|10789.2|10788.1|10786.1|10791.2|10789.2|10787.3|10785.3|2088
1668758700000|2022-11-18 08:05:00|10788.9|10786.9|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|452
1668759000000|2022-11-18 08:10:00|10785.8|10783.8|10781.9|10779.9|10785.8|10783.8|10781.1|10779.1|1830
1668759300000|2022-11-18 08:15:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10778|10776|2025
1668759600000|2022-11-18 08:20:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|1264
1668759900000|2022-11-18 08:25:00|10782.6|10780.6|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|1634
1668760200000|2022-11-18 08:30:00|10781.1|10779.1|10780.3|10778.3|10783.4|10781.4|10776.4|10774.4|3267
1668760500000|2022-11-18 08:35:00|10781.1|10779.1|10778.7|10776.7|10782.6|10780.6|10778.7|10776.7|957
1668760800000|2022-11-18 08:40:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|2208
1668761100000|2022-11-18 08:45:00|10780.3|10778.3|10775.6|10773.6|10781.1|10779.1|10775.6|10773.6|2061
1668761400000|2022-11-18 08:50:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|2171
1668761700000|2022-11-18 08:55:00|10775.6|10773.6|10769.4|10767.4|10775.6|10773.6|10768.6|10766.6|3536
1668762000000|2022-11-18 09:00:00|10768.6|10766.6|10763.9|10761.9|10768.6|10766.6|10760.8|10758.8|3086
1668762300000|2022-11-18 09:05:00|10764.7|10762.7|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|1383
1668762600000|2022-11-18 09:10:00|10766.6|10764.6|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|903
1668762900000|2022-11-18 09:15:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10763.9|10761.9|1052
1668763200000|2022-11-18 09:20:00|10766.2|10764.2|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|432
1668763500000|2022-11-18 09:25:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|615
1668763800000|2022-11-18 09:30:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|290
1668764100000|2022-11-18 09:35:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|601
1668764400000|2022-11-18 09:40:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|409
1668764700000|2022-11-18 09:45:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|516
1668765000000|2022-11-18 09:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|274
1668765300000|2022-11-18 09:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|382
1668765600000|2022-11-18 10:00:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|239
1668765900000|2022-11-18 10:05:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|986
1668766200000|2022-11-18 10:10:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|519
1668766500000|2022-11-18 10:15:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.3|10769.3|260
1668766800000|2022-11-18 10:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|434
1668767100000|2022-11-18 10:25:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|435
1668767400000|2022-11-18 10:30:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|376
1668767700000|2022-11-18 10:35:00|10772.9|10770.9|10774|10772|10774|10772|10772.5|10770.5|332
1668768000000|2022-11-18 10:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|1474
1668768300000|2022-11-18 10:45:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|750
1668768600000|2022-11-18 10:50:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|729
1668768900000|2022-11-18 10:55:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|519
1668769200000|2022-11-18 11:00:00|10776|10774|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|429
1668769500000|2022-11-18 11:05:00|10776.4|10774.4|10776|10774|10781.1|10779.1|10775.6|10773.6|1443
1668769800000|2022-11-18 11:10:00|10775.6|10773.6|10771.7|10769.7|10776.4|10774.4|10770.9|10768.9|1798
1668770100000|2022-11-18 11:15:00|10772.5|10770.5|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|621
1668770400000|2022-11-18 11:20:00|10774|10772|10774|10772|10774|10772|10772.5|10770.5|504
1668770700000|2022-11-18 11:25:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|399
1668771000000|2022-11-18 11:30:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|700
1668771300000|2022-11-18 11:35:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|975
1668771600000|2022-11-18 11:40:00|10770.1|10768.1|10767.8|10765.8|10771.7|10769.7|10767|10765|1380
1668771900000|2022-11-18 11:45:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10764.7|10762.7|1466
1668772200000|2022-11-18 11:50:00|10767.8|10765.8|10767.4|10765.4|10770.1|10768.1|10767.4|10765.4|624
1668772500000|2022-11-18 11:55:00|10767|10765|10769.4|10767.4|10770.1|10768.1|10767|10765|617
1668772800000|2022-11-18 12:00:00|10769.8|10767.8|10769.4|10767.4|10770.1|10768.1|10769|10767|1375
1668773100000|2022-11-18 12:05:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|1519
1668773400000|2022-11-18 12:10:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10768.6|10766.6|2254
1668773700000|2022-11-18 12:15:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|1386
1668774000000|2022-11-18 12:20:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|1857
1668774300000|2022-11-18 12:25:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|725
1668774600000|2022-11-18 12:30:00|10772.1|10770.1|10773.3|10771.3|10774.8|10772.8|10772.1|10770.1|1105
1668774900000|2022-11-18 12:35:00|10774|10772|10774|10772|10775.6|10773.6|10772.5|10770.5|2686
1668775200000|2022-11-18 12:40:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10770.9|10768.9|1529
1668775500000|2022-11-18 12:45:00|10771.3|10769.3|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|1598
1668775800000|2022-11-18 12:50:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|836
1668776100000|2022-11-18 12:55:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|912
1668776400000|2022-11-18 13:00:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10770.9|10768.9|2074
1668776700000|2022-11-18 13:05:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|1092
1668777000000|2022-11-18 13:10:00|10773.7|10771.7|10770.1|10768.1|10774|10772|10769.4|10767.4|1808
1668777300000|2022-11-18 13:15:00|10769.4|10767.4|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|2484
1668777600000|2022-11-18 13:20:00|10770.9|10768.9|10776.4|10774.4|10776.4|10774.4|10768.6|10766.6|5951
1668777900000|2022-11-18 13:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10774|10772|2352
1668778200000|2022-11-18 13:30:00|10776|10774|10776.4|10774.4|10778|10776|10774|10772|2013
1668778500000|2022-11-18 13:35:00|10776.8|10774.8|10776.4|10774.4|10778|10776|10774.8|10772.8|1182
1668778800000|2022-11-18 13:40:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10774.8|10772.8|2336
1668779100000|2022-11-18 13:45:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10776.4|10774.4|1526
1668779400000|2022-11-18 13:50:00|10778.3|10776.3|10772.5|10770.5|10778.3|10776.3|10771.7|10769.7|2108
1668779700000|2022-11-18 13:55:00|10773.3|10771.3|10780.3|10778.3|10780.3|10778.3|10770.9|10768.9|3409
1668780000000|2022-11-18 14:00:00|10779.5|10777.5|10780.3|10778.3|10782.3|10780.3|10778|10776|3045
1668780300000|2022-11-18 14:05:00|10779.9|10777.9|10776.4|10774.4|10780.3|10778.3|10775.6|10773.6|2130
1668780600000|2022-11-18 14:10:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10774.8|10772.8|2821
1668780900000|2022-11-18 14:15:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774|10772|1752
1668781200000|2022-11-18 14:20:00|10775.6|10773.6|10780.3|10778.3|10781.1|10779.1|10775.6|10773.6|1808
1668781500000|2022-11-18 14:25:00|10780.7|10778.7|10782.6|10780.6|10784.2|10782.2|10780.7|10778.7|2728
1668781800000|2022-11-18 14:30:00|10783.4|10781.4|10788.9|10786.9|10788.9|10786.9|10781.9|10779.9|4219
1668782100000|2022-11-18 14:35:00|10788.1|10786.1|10786.5|10784.5|10790.5|10788.5|10785.8|10783.8|5259
1668782400000|2022-11-18 14:40:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1758
1668782700000|2022-11-18 14:45:00|10785.8|10783.8|10778|10776|10785.8|10783.8|10777.2|10775.2|4403
1668783000000|2022-11-18 14:50:00|10778.7|10776.7|10778|10776|10781.1|10779.1|10776.4|10774.4|2991
1668783300000|2022-11-18 14:55:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10775.6|10773.6|2459
1668783600000|2022-11-18 15:00:00|10780.3|10778.3|10783.4|10781.4|10784.2|10782.2|10780.3|10778.3|3291
1668783900000|2022-11-18 15:05:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10782.6|10780.6|2355
1668784200000|2022-11-18 15:10:00|10785|10783|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|9420
1668784500000|2022-11-18 15:15:00|10781.9|10779.9|10780.3|10778.3|10783.4|10781.4|10777.2|10775.2|4770
1668784800000|2022-11-18 15:20:00|10780.7|10778.7|10780.3|10778.3|10783.4|10781.4|10778.7|10776.7|3082
1668785100000|2022-11-18 15:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778|10776|1846
1668785400000|2022-11-18 15:30:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10777.2|10775.2|6860
1668785700000|2022-11-18 15:35:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10776.4|10774.4|2637
1668786000000|2022-11-18 15:40:00|10777.2|10775.2|10774.8|10772.8|10778|10776|10774.8|10772.8|2502
1668786300000|2022-11-18 15:45:00|10775.6|10773.6|10779.5|10777.5|10779.9|10777.9|10774.8|10772.8|2654
1668786600000|2022-11-18 15:50:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|3099
1668786900000|2022-11-18 15:55:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|8845
1668787200000|2022-11-18 16:00:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10781.9|10779.9|2584
1668787500000|2022-11-18 16:05:00|10783.4|10781.4|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|2772
1668787800000|2022-11-18 16:10:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|4322
1668788100000|2022-11-18 16:15:00|10781.1|10779.1|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|3527
1668788400000|2022-11-18 16:20:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|3426
1668788700000|2022-11-18 16:25:00|10778.7|10776.7|10775.6|10773.6|10779.5|10777.5|10774.8|10772.8|2803
1668789000000|2022-11-18 16:30:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|1683
1668789300000|2022-11-18 16:35:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10771.7|10769.7|1613
1668789600000|2022-11-18 16:40:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|1127
1668789900000|2022-11-18 16:45:00|10772.5|10770.5|10768.6|10766.6|10772.5|10770.5|10767|10765|4016
1668790200000|2022-11-18 16:50:00|10767.8|10765.8|10773.3|10771.3|10773.3|10771.3|10767.8|10765.8|1664
1668790500000|2022-11-18 16:55:00|10772.5|10770.5|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|2079
1668790800000|2022-11-18 17:00:00|10771.7|10769.7|10772.5|10770.5|10774|10772|10771.7|10769.7|1068
1668791100000|2022-11-18 17:05:00|10773.3|10771.3|10770.1|10768.1|10773.3|10771.3|10770.1|10768.1|1116
1668791400000|2022-11-18 17:10:00|10770.9|10768.9|10766.2|10764.2|10771.7|10769.7|10765.5|10763.5|2097
1668791700000|2022-11-18 17:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|3903
1668792000000|2022-11-18 17:20:00|10763.9|10761.9|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|2850
1668792300000|2022-11-18 17:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|883
1668792600000|2022-11-18 17:30:00|10763.9|10761.9|10767|10765|10767|10765|10763.9|10761.9|2250
1668792900000|2022-11-18 17:35:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|2703
1668793200000|2022-11-18 17:40:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1523
1668793500000|2022-11-18 17:45:00|10767|10765|10767|10765|10767.8|10765.8|10765.5|10763.5|990
1668793800000|2022-11-18 17:50:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|987
1668794100000|2022-11-18 17:55:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|3214
1668794400000|2022-11-18 18:00:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|2154
1668794700000|2022-11-18 18:05:00|10766.2|10764.2|10768.6|10766.6|10768.6|10766.6|10765.5|10763.5|1979
1668795000000|2022-11-18 18:10:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|840
1668795300000|2022-11-18 18:15:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|598
1668795600000|2022-11-18 18:20:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|447
1668795900000|2022-11-18 18:25:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1090
1668796200000|2022-11-18 18:30:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|962
1668796500000|2022-11-18 18:35:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|980
1668796800000|2022-11-18 18:40:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|376
1668797100000|2022-11-18 18:45:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1317
1668797400000|2022-11-18 18:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|15945
1668797700000|2022-11-18 18:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|620
1668798000000|2022-11-18 19:00:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|648
1668798300000|2022-11-18 19:05:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|972
1668798600000|2022-11-18 19:10:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|894
1668798900000|2022-11-18 19:15:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1167
1668799200000|2022-11-18 19:20:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10765.5|10763.5|1310
1668799500000|2022-11-18 19:25:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1090
1668799800000|2022-11-18 19:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|380
1668800100000|2022-11-18 19:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|452
1668800400000|2022-11-18 19:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1872
1668800700000|2022-11-18 19:45:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|1353
1668801000000|2022-11-18 19:50:00|10767|10765|10767|10765|10767.8|10765.8|10766.6|10764.6|1291
1668801300000|2022-11-18 19:55:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|3286
1668801600000|2022-11-18 20:00:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.1|10761.1|2482
1668801900000|2022-11-18 20:05:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1087
1668802200000|2022-11-18 20:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1175
1668802500000|2022-11-18 20:15:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|899
1668802800000|2022-11-18 20:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|924
1668803100000|2022-11-18 20:25:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1137
1668803400000|2022-11-18 20:30:00|10763.1|10761.1|10761.5|10759.5|10763.9|10761.9|10760|10758|1867
1668803700000|2022-11-18 20:35:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|1580
1668804000000|2022-11-18 20:40:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1384
1668804300000|2022-11-18 20:45:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|4192
1668804600000|2022-11-18 20:50:00|10760.4|10758.4|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|3005
1668804900000|2022-11-18 20:55:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|6395
1668805200000|2022-11-18 21:00:00|10758|10756|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|3982
1668805500000|2022-11-18 21:05:00|10757.3|10755.3|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2476
1668805800000|2022-11-18 21:10:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1232
1668806100000|2022-11-18 21:15:00|||||||||335
1668806400000|2022-11-18 21:20:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|2526
1668806700000|2022-11-18 21:25:00|10758.4|10756.4|10760|10758|10760|10758|10757.6|10755.6|1474
1668807000000|2022-11-18 21:30:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1102
1668807300000|2022-11-18 21:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1075
1668807600000|2022-11-18 21:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|550
1668807900000|2022-11-18 21:45:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1226
1668808200000|2022-11-18 21:50:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|850
1668808500000|2022-11-18 21:55:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|1510
1668985200000|2022-11-20 23:00:00|10760|10758|10764.7|10762.7|10766.2|10764.2|10758.4|10756.4|1838
1668985500000|2022-11-20 23:05:00|10765.1|10763.1|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|383
1668985800000|2022-11-20 23:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|256
1668986100000|2022-11-20 23:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|47
1668986400000|2022-11-20 23:20:00|10763.9|10761.9|10761.5|10759.5|10763.9|10761.9|10761.5|10759.5|625
1668986700000|2022-11-20 23:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|721
1668987000000|2022-11-20 23:30:00|10761.5|10759.5|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|691
1668987300000|2022-11-20 23:35:00|10761.5|10759.5|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|404
1668987600000|2022-11-20 23:40:00|10764.3|10762.3|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|252
1668987900000|2022-11-20 23:45:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|230
1668988200000|2022-11-20 23:50:00|10765.1|10763.1|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|160
1668988500000|2022-11-20 23:55:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|429
1668988800000|2022-11-21 00:00:00|10763.9|10761.9|10767|10765|10767.8|10765.8|10763.9|10761.9|148
1668989100000|2022-11-21 00:05:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|73
1668989400000|2022-11-21 00:10:00|10765.1|10763.1|10765.1|10763.1|10766.2|10764.2|10764.7|10762.7|781
1668989700000|2022-11-21 00:15:00|10764.7|10762.7|10764.7|10762.7|10765.8|10763.8|10763.9|10761.9|348
1668990000000|2022-11-21 00:20:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10764.3|10762.3|10
1668990300000|2022-11-21 00:25:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|798
1668990600000|2022-11-21 00:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|134
1668990900000|2022-11-21 00:35:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|576
1668991200000|2022-11-21 00:40:00|10763.5|10761.5|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|402
1668991500000|2022-11-21 00:45:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|157
1668991800000|2022-11-21 00:50:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|495
1668992100000|2022-11-21 00:55:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|457
1668992400000|2022-11-21 01:00:00|10767|10765|10769|10767|10769.4|10767.4|10767|10765|730
1668992700000|2022-11-21 01:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|638
1668993000000|2022-11-21 01:10:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|700
1668993300000|2022-11-21 01:15:00|10770.5|10768.5|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|76
1668993600000|2022-11-21 01:20:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|638
1668993900000|2022-11-21 01:25:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|41
1668994200000|2022-11-21 01:30:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|499
1668994500000|2022-11-21 01:35:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|533
1668994800000|2022-11-21 01:40:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|185
1668995100000|2022-11-21 01:45:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|897
1668995400000|2022-11-21 01:50:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|173
1668995700000|2022-11-21 01:55:00|10772.1|10770.1|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|336
1668996000000|2022-11-21 02:00:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|283
1668996300000|2022-11-21 02:05:00|10774|10772|10774.8|10772.8|10776.4|10774.4|10773.3|10771.3|740
1668996600000|2022-11-21 02:10:00|10774.4|10772.4|10775.6|10773.6|10776.4|10774.4|10774.4|10772.4|1450
1668996900000|2022-11-21 02:15:00|10775.2|10773.2|10777.2|10775.2|10777.2|10775.2|10774|10772|821
1668997200000|2022-11-21 02:20:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|377
1668997500000|2022-11-21 02:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|318
1668997800000|2022-11-21 02:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|498
1668998100000|2022-11-21 02:35:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|260
1668998400000|2022-11-21 02:40:00|||||||||68
1668998700000|2022-11-21 02:45:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|102
1668999000000|2022-11-21 02:50:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|128
1668999300000|2022-11-21 02:55:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|66
1668999600000|2022-11-21 03:00:00|||||||||67
1668999900000|2022-11-21 03:05:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|99
1669000200000|2022-11-21 03:10:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|484
1669000500000|2022-11-21 03:15:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|166
1669000800000|2022-11-21 03:20:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|266
1669001100000|2022-11-21 03:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|20
1669001400000|2022-11-21 03:30:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|673
1669001700000|2022-11-21 03:35:00|||||||||181
1669002000000|2022-11-21 03:40:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|315
1669002300000|2022-11-21 03:45:00|10775.2|10773.2|10774|10772|10775.2|10773.2|10774|10772|341
1669002600000|2022-11-21 03:50:00|10773.7|10771.7|10774|10772|10774|10772|10773.3|10771.3|315
1669002900000|2022-11-21 03:55:00|10773.7|10771.7|10772.5|10770.5|10774|10772|10772.5|10770.5|195
1669003200000|2022-11-21 04:00:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|153
1669003500000|2022-11-21 04:05:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|62
1669003800000|2022-11-21 04:10:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10773.3|10771.3|446
1669004100000|2022-11-21 04:15:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|249
1669004400000|2022-11-21 04:20:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1276
1669004700000|2022-11-21 04:25:00|10774|10772|10774|10772|10774|10772|10772.5|10770.5|817
1669005000000|2022-11-21 04:30:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|164
1669005300000|2022-11-21 04:35:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|493
1669005600000|2022-11-21 04:40:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|288
1669005900000|2022-11-21 04:45:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|160
1669006200000|2022-11-21 04:50:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|167
1669006500000|2022-11-21 04:55:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|346
1669006800000|2022-11-21 05:00:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|503
1669007100000|2022-11-21 05:05:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|391
1669007400000|2022-11-21 05:10:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|54
1669007700000|2022-11-21 05:15:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|587
1669008000000|2022-11-21 05:20:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|2009
1669008300000|2022-11-21 05:25:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10773.3|10771.3|172
1669008600000|2022-11-21 05:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2243
1669008900000|2022-11-21 05:35:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|137
1669009200000|2022-11-21 05:40:00|10772.9|10770.9|10772.5|10770.5|10772.9|10770.9|10772.1|10770.1|21
1669009500000|2022-11-21 05:45:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|27
1669009800000|2022-11-21 05:50:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|148
1669010100000|2022-11-21 05:55:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|231
1669010400000|2022-11-21 06:00:00|10771.7|10769.7|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|221
1669010700000|2022-11-21 06:05:00|10770.9|10768.9|10770.1|10768.1|10771.3|10769.3|10770.1|10768.1|162
1669011000000|2022-11-21 06:10:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|153
1669011300000|2022-11-21 06:15:00|10771.3|10769.3|10770.9|10768.9|10771.3|10769.3|10770.1|10768.1|68
1669011600000|2022-11-21 06:20:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|39
1669011900000|2022-11-21 06:25:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|317
1669012200000|2022-11-21 06:30:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767|10765|1195
1669012500000|2022-11-21 06:35:00|||||||||125
1669012800000|2022-11-21 06:40:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|215
1669013100000|2022-11-21 06:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|307
1669013400000|2022-11-21 06:50:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|858
1669013700000|2022-11-21 06:55:00|||||||||11
1669014000000|2022-11-21 07:00:00|10767.8|10765.8|10771.7|10769.7|10772.9|10770.9|10767|10765|1467
1669014300000|2022-11-21 07:05:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|344
1669014600000|2022-11-21 07:10:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|3871
1669014900000|2022-11-21 07:15:00|10772.9|10770.9|10770.9|10768.9|10774|10772|10770.1|10768.1|526
1669015200000|2022-11-21 07:20:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10768.6|10766.6|568
1669015500000|2022-11-21 07:25:00|10769.8|10767.8|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1105
1669015800000|2022-11-21 07:30:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|222
1669016100000|2022-11-21 07:35:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|614
1669016400000|2022-11-21 07:40:00|10767|10765|10763.9|10761.9|10767|10765|10763.9|10761.9|829
1669016700000|2022-11-21 07:45:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|751
1669017000000|2022-11-21 07:50:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|463
1669017300000|2022-11-21 07:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|745
1669017600000|2022-11-21 08:00:00|10764.7|10762.7|10760.8|10758.8|10764.7|10762.7|10759.2|10757.2|2399
1669017900000|2022-11-21 08:05:00|10761.2|10759.2|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1212
1669018200000|2022-11-21 08:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|374
1669018500000|2022-11-21 08:15:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|633
1669018800000|2022-11-21 08:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10760.8|10758.8|3403
1669019100000|2022-11-21 08:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|537
1669019400000|2022-11-21 08:30:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|669
1669019700000|2022-11-21 08:35:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|914
1669020000000|2022-11-21 08:40:00|||||||||1211
1669020300000|2022-11-21 08:45:00|10763.5|10761.5|10763.1|10761.1|10763.5|10761.5|10760.8|10758.8|2542
1669020600000|2022-11-21 08:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|434
1669020900000|2022-11-21 08:55:00|10761.9|10759.9|10760|10758|10762.3|10760.3|10759.2|10757.2|824
1669021200000|2022-11-21 09:00:00|10759.2|10757.2|10760|10758|10762.3|10760.3|10759.2|10757.2|1688
1669021500000|2022-11-21 09:05:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2301
1669021800000|2022-11-21 09:10:00|10760|10758|10753.7|10751.7|10760.8|10758.8|10753|10751|3280
1669022100000|2022-11-21 09:15:00|10753|10751|10753|10751|10754.5|10752.5|10751.4|10749.4|2860
1669022400000|2022-11-21 09:20:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|1958
1669022700000|2022-11-21 09:25:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|802
1669023000000|2022-11-21 09:30:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|519
1669023300000|2022-11-21 09:35:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|775
1669023600000|2022-11-21 09:40:00|10753|10751|10753|10751|10754.5|10752.5|10753|10751|607
1669023900000|2022-11-21 09:45:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753|10751|638
1669024200000|2022-11-21 09:50:00|10756.5|10754.5|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|1778
1669024500000|2022-11-21 09:55:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1225
1669024800000|2022-11-21 10:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1101
1669025100000|2022-11-21 10:05:00|10758.4|10756.4|10755.3|10753.3|10758.4|10756.4|10755.3|10753.3|866
1669025400000|2022-11-21 10:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|687
1669025700000|2022-11-21 10:15:00|10754.9|10752.9|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|399
1669026000000|2022-11-21 10:20:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753|10751|479
1669026300000|2022-11-21 10:25:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|365
1669026600000|2022-11-21 10:30:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753|10751|1386
1669026900000|2022-11-21 10:35:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10752.2|10750.2|518
1669027200000|2022-11-21 10:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|625
1669027500000|2022-11-21 10:45:00|10754.5|10752.5|10756.9|10754.9|10757.6|10755.6|10753|10751|1255
1669027800000|2022-11-21 10:50:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|729
1669028100000|2022-11-21 10:55:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|573
1669028400000|2022-11-21 11:00:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|459
1669028700000|2022-11-21 11:05:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|416
1669029000000|2022-11-21 11:10:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|309
1669029300000|2022-11-21 11:15:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|154
1669029600000|2022-11-21 11:20:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|525
1669029900000|2022-11-21 11:25:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|741
1669030200000|2022-11-21 11:30:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|926
1669030500000|2022-11-21 11:35:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|353
1669030800000|2022-11-21 11:40:00|10754.5|10752.5|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|921
1669031100000|2022-11-21 11:45:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|169
1669031400000|2022-11-21 11:50:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1321
1669031700000|2022-11-21 11:55:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|633
1669032000000|2022-11-21 12:00:00|10756.5|10754.5|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|419
1669032300000|2022-11-21 12:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|483
1669032600000|2022-11-21 12:10:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|1077
1669032900000|2022-11-21 12:15:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|425
1669033200000|2022-11-21 12:20:00|10756.5|10754.5|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|2216
1669033500000|2022-11-21 12:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|759
1669033800000|2022-11-21 12:30:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|445
1669034100000|2022-11-21 12:35:00|10755.7|10753.7|10756.9|10754.9|10756.9|10754.9|10755.7|10753.7|485
1669034400000|2022-11-21 12:40:00|10757.3|10755.3|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|692
1669034700000|2022-11-21 12:45:00|10757.6|10755.6|10753.7|10751.7|10757.6|10755.6|10753|10751|2515
1669035000000|2022-11-21 12:50:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753|10751|4374
1669035300000|2022-11-21 12:55:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|2456
1669035600000|2022-11-21 13:00:00|10756.9|10754.9|10758.4|10756.4|10758.8|10756.8|10755.3|10753.3|3022
1669035900000|2022-11-21 13:05:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10758.4|10756.4|3342
1669036200000|2022-11-21 13:10:00|10760.4|10758.4|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|1211
1669036500000|2022-11-21 13:15:00|10758.4|10756.4|10762.3|10760.3|10764.7|10762.7|10758.4|10756.4|2636
1669036800000|2022-11-21 13:20:00|10763.1|10761.1|10765.8|10763.8|10766.2|10764.2|10762.3|10760.3|3574
1669037100000|2022-11-21 13:25:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10763.9|10761.9|2622
1669037400000|2022-11-21 13:30:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|2947
1669037700000|2022-11-21 13:35:00|10764.7|10762.7|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|2662
1669038000000|2022-11-21 13:40:00|10762.3|10760.3|10766.2|10764.2|10766.2|10764.2|10761.5|10759.5|35807
1669038300000|2022-11-21 13:45:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|4607
1669038600000|2022-11-21 13:50:00|10766.2|10764.2|10770.9|10768.9|10772.5|10770.5|10765.5|10763.5|22960
1669038900000|2022-11-21 13:55:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|16334
1669039200000|2022-11-21 14:00:00|10772.5|10770.5|10767.8|10765.8|10773.3|10771.3|10767.8|10765.8|3741
1669039500000|2022-11-21 14:05:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|1623
1669039800000|2022-11-21 14:10:00|10768.6|10766.6|10768.6|10766.6|10769|10767|10767|10765|1279
1669040100000|2022-11-21 14:15:00|10769.4|10767.4|10777.2|10775.2|10778.7|10776.7|10769.4|10767.4|3882
1669040400000|2022-11-21 14:20:00|10776.4|10774.4|10780.3|10778.3|10780.7|10778.7|10775.6|10773.6|3689
1669040700000|2022-11-21 14:25:00|10781.1|10779.1|10782.6|10780.6|10784.2|10782.2|10778.7|10776.7|40457
1669041000000|2022-11-21 14:30:00|10783.4|10781.4|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|4100
1669041300000|2022-11-21 14:35:00|10783.4|10781.4|10778|10776|10785|10783|10777.2|10775.2|7734
1669041600000|2022-11-21 14:40:00|10777.2|10775.2|10778|10776|10782.6|10780.6|10777.2|10775.2|6190
1669041900000|2022-11-21 14:45:00|10778.3|10776.3|10775.6|10773.6|10778.7|10776.7|10774.8|10772.8|2920
1669042200000|2022-11-21 14:50:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|8151
1669042500000|2022-11-21 14:55:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|10049
1669042800000|2022-11-21 15:00:00|10774|10772|10767.8|10765.8|10774.8|10772.8|10767.8|10765.8|8521
1669043100000|2022-11-21 15:05:00|10768.6|10766.6|10764.7|10762.7|10768.6|10766.6|10761.5|10759.5|13455
1669043400000|2022-11-21 15:10:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|12799
1669043700000|2022-11-21 15:15:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|3163
1669044000000|2022-11-21 15:20:00|10761.9|10759.9|10763.1|10761.1|10766.2|10764.2|10761.5|10759.5|4404
1669044300000|2022-11-21 15:25:00|10763.9|10761.9|10767|10765|10767.8|10765.8|10763.9|10761.9|3355
1669044600000|2022-11-21 15:30:00|10767.8|10765.8|10767.8|10765.8|10770.9|10768.9|10767|10765|5253
1669044900000|2022-11-21 15:35:00|10768.6|10766.6|10773.3|10771.3|10775.6|10773.6|10768.6|10766.6|6719
1669045200000|2022-11-21 15:40:00|10772.9|10770.9|10774|10772|10774|10772|10771.7|10769.7|26950
1669045500000|2022-11-21 15:45:00|10774.8|10772.8|10775.2|10773.2|10775.6|10773.6|10773.3|10771.3|25506
1669045800000|2022-11-21 15:50:00|10774.8|10772.8|10772.5|10770.5|10776.4|10774.4|10772.5|10770.5|1624
1669046100000|2022-11-21 15:55:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10770.9|10768.9|2674
1669046400000|2022-11-21 16:00:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|14158
1669046700000|2022-11-21 16:05:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2248
1669047000000|2022-11-21 16:10:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3528
1669047300000|2022-11-21 16:15:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|2459
1669047600000|2022-11-21 16:20:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|7116
1669047900000|2022-11-21 16:25:00|10769.4|10767.4|10770.9|10768.9|10774|10772|10768.6|10766.6|48770
1669048200000|2022-11-21 16:30:00|10770.5|10768.5|10770.9|10768.9|10774.8|10772.8|10769.4|10767.4|7234
1669048500000|2022-11-21 16:35:00|10771.7|10769.7|10772.5|10770.5|10774|10772|10770.1|10768.1|33465
1669048800000|2022-11-21 16:40:00|10773.3|10771.3|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|3463
1669049100000|2022-11-21 16:45:00|10771.7|10769.7|10770.5|10768.5|10773.3|10771.3|10770.1|10768.1|9669
1669049400000|2022-11-21 16:50:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2026
1669049700000|2022-11-21 16:55:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10767|10765|2504
1669050000000|2022-11-21 17:00:00|10766.2|10764.2|10761.5|10759.5|10768.6|10766.6|10760.8|10758.8|8620
1669050300000|2022-11-21 17:05:00|10762.3|10760.3|10766.2|10764.2|10767|10765|10761.5|10759.5|15692
1669050600000|2022-11-21 17:10:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|2737
1669050900000|2022-11-21 17:15:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|2051
1669051200000|2022-11-21 17:20:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10760|10758|2659
1669051500000|2022-11-21 17:25:00|10762.3|10760.3|10761.5|10759.5|10763.9|10761.9|10761.5|10759.5|2138
1669051800000|2022-11-21 17:30:00|10762.3|10760.3|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|9869
1669052100000|2022-11-21 17:35:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|5237
1669052400000|2022-11-21 17:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2900
1669052700000|2022-11-21 17:45:00|10766.2|10764.2|10763.1|10761.1|10766.2|10764.2|10763.1|10761.1|4741
1669053000000|2022-11-21 17:50:00|10762.3|10760.3|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|10454
1669053300000|2022-11-21 17:55:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|6980
1669053600000|2022-11-21 18:00:00|10763.9|10761.9|10760.8|10758.8|10763.9|10761.9|10755.3|10753.3|7064
1669053900000|2022-11-21 18:05:00|10761.2|10759.2|10762.3|10760.3|10762.3|10760.3|10760|10758|21053
1669054200000|2022-11-21 18:10:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|9085
1669054500000|2022-11-21 18:15:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760|10758|10195
1669054800000|2022-11-21 18:20:00|10761.5|10759.5|10758.4|10756.4|10762.3|10760.3|10757.6|10755.6|8030
1669055100000|2022-11-21 18:25:00|10757.6|10755.6|10756.9|10754.9|10760|10758|10756.9|10754.9|4019
1669055400000|2022-11-21 18:30:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|3403
1669055700000|2022-11-21 18:35:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|2083
1669056000000|2022-11-21 18:40:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|1291
1669056300000|2022-11-21 18:45:00|10754.1|10752.1|10756.9|10754.9|10756.9|10754.9|10753.7|10751.7|2587
1669056600000|2022-11-21 18:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2491
1669056900000|2022-11-21 18:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|4030
1669057200000|2022-11-21 19:00:00|10758|10756|10757.6|10755.6|10759.6|10757.6|10757.6|10755.6|20604
1669057500000|2022-11-21 19:05:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1924
1669057800000|2022-11-21 19:10:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|21882
1669058100000|2022-11-21 19:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|2310
1669058400000|2022-11-21 19:20:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3119
1669058700000|2022-11-21 19:25:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2561
1669059000000|2022-11-21 19:30:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|2557
1669059300000|2022-11-21 19:35:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|1848
1669059600000|2022-11-21 19:40:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|2205
1669059900000|2022-11-21 19:45:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|2481
1669060200000|2022-11-21 19:50:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|3938
1669060500000|2022-11-21 19:55:00|10761.5|10759.5|10756.1|10754.1|10762.3|10760.3|10756.1|10754.1|5134
1669060800000|2022-11-21 20:00:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|2846
1669061100000|2022-11-21 20:05:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|3257
1669061400000|2022-11-21 20:10:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|6271
1669061700000|2022-11-21 20:15:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|23977
1669062000000|2022-11-21 20:20:00|10752.2|10750.2|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1972
1669062300000|2022-11-21 20:25:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|2541
1669062600000|2022-11-21 20:30:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|29145
1669062900000|2022-11-21 20:35:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10753|10751|6118
1669063200000|2022-11-21 20:40:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1694
1669063500000|2022-11-21 20:45:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|1503
1669063800000|2022-11-21 20:50:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10752.2|10750.2|1881
1669064100000|2022-11-21 20:55:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10749.8|10747.8|2655
1669064400000|2022-11-21 21:00:00|10750.6|10748.6|10751.8|10749.8|10753|10751|10750.6|10748.6|1978
1669064700000|2022-11-21 21:05:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10751.4|10749.4|2645
1669065000000|2022-11-21 21:10:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|1506
1669065300000|2022-11-21 21:15:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|8426
1669065600000|2022-11-21 21:20:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1402
1669065900000|2022-11-21 21:25:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|8600
1669066200000|2022-11-21 21:30:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|2566
1669066500000|2022-11-21 21:35:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|1176
1669066800000|2022-11-21 21:40:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|6827
1669067100000|2022-11-21 21:45:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|1006
1669067400000|2022-11-21 21:50:00|10747.1|10745.1|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1232
1669067700000|2022-11-21 21:55:00|10747.5|10745.5|10749|10747|10749.8|10747.8|10747.5|10745.5|1848
1669071600000|2022-11-21 23:00:00|10748.7|10746.7|10750.6|10748.6|10752.2|10750.2|10748.7|10746.7|1287
1669071900000|2022-11-21 23:05:00|10751|10749|10749.8|10747.8|10751.4|10749.4|10749|10747|309
1669072200000|2022-11-21 23:10:00|10750.2|10748.2|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|547
1669072500000|2022-11-21 23:15:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|400
1669072800000|2022-11-21 23:20:00|||||||||174
1669073100000|2022-11-21 23:25:00|10750.2|10748.2|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|164
1669073400000|2022-11-21 23:30:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|230
1669073700000|2022-11-21 23:35:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|162
1669074000000|2022-11-21 23:40:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|115
1669074300000|2022-11-21 23:45:00|10753|10751|10753|10751|10753|10751|10753|10751|104
1669074600000|2022-11-21 23:50:00|||||||||523
1669074900000|2022-11-21 23:55:00|||||||||35
1669075200000|2022-11-22 00:00:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|1058
1669075500000|2022-11-22 00:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|188
1669075800000|2022-11-22 00:10:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|310
1669076100000|2022-11-22 00:15:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|176
1669076400000|2022-11-22 00:20:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|417
1669076700000|2022-11-22 00:25:00|10754.1|10752.1|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|274
1669077000000|2022-11-22 00:30:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|481
1669077300000|2022-11-22 00:35:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|748
1669077600000|2022-11-22 00:40:00|10758.4|10756.4|10758.8|10756.8|10759.2|10757.2|10758.4|10756.4|358
1669077900000|2022-11-22 00:45:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|323
1669078200000|2022-11-22 00:50:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|200
1669078500000|2022-11-22 00:55:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|310
1669078800000|2022-11-22 01:00:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|837
1669079100000|2022-11-22 01:05:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|769
1669079400000|2022-11-22 01:10:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|510
1669079700000|2022-11-22 01:15:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2513
1669080000000|2022-11-22 01:20:00|||||||||15
1669080300000|2022-11-22 01:25:00|||||||||11
1669080600000|2022-11-22 01:30:00|||||||||206
1669080900000|2022-11-22 01:35:00|10759.6|10757.6|10759.2|10757.2|10759.6|10757.6|10759.2|10757.2|385
1669081200000|2022-11-22 01:40:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|490
1669081500000|2022-11-22 01:45:00|||||||||282
1669081800000|2022-11-22 01:50:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|298
1669082100000|2022-11-22 01:55:00|10755.3|10753.3|10756.5|10754.5|10756.9|10754.9|10755.3|10753.3|697
1669082400000|2022-11-22 02:00:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|249
1669082700000|2022-11-22 02:05:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|81
1669083000000|2022-11-22 02:10:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|873
1669083300000|2022-11-22 02:15:00|10758.8|10756.8|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|534
1669083600000|2022-11-22 02:20:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|900
1669083900000|2022-11-22 02:25:00|||||||||128
1669084200000|2022-11-22 02:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|1163
1669084500000|2022-11-22 02:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|215
1669084800000|2022-11-22 02:40:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|965
1669085100000|2022-11-22 02:45:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|772
1669085400000|2022-11-22 02:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|1472
1669085700000|2022-11-22 02:55:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|337
1669086000000|2022-11-22 03:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|252
1669086300000|2022-11-22 03:05:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|614
1669086600000|2022-11-22 03:10:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|181
1669086900000|2022-11-22 03:15:00|||||||||1097
1669087200000|2022-11-22 03:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|119
1669087500000|2022-11-22 03:25:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|217
1669087800000|2022-11-22 03:30:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|73
1669088100000|2022-11-22 03:35:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760|10758|132
1669088400000|2022-11-22 03:40:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1354
1669088700000|2022-11-22 03:45:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|108
1669089000000|2022-11-22 03:50:00|10760.8|10758.8|10758|10756|10761.5|10759.5|10757.6|10755.6|2965
1669089300000|2022-11-22 03:55:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|166
1669089600000|2022-11-22 04:00:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|284
1669089900000|2022-11-22 04:05:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|32
1669090200000|2022-11-22 04:10:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.3|10755.3|221
1669090500000|2022-11-22 04:15:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|129
1669090800000|2022-11-22 04:20:00|||||||||171
1669091100000|2022-11-22 04:25:00|||||||||12
1669091400000|2022-11-22 04:30:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|233
1669091700000|2022-11-22 04:35:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|315
1669092000000|2022-11-22 04:40:00|||||||||8
1669092300000|2022-11-22 04:45:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|323
1669092600000|2022-11-22 04:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|21
1669092900000|2022-11-22 04:55:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|80
1669093200000|2022-11-22 05:00:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1761
1669093500000|2022-11-22 05:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|602
1669093800000|2022-11-22 05:10:00|10758|10756|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|138
1669094100000|2022-11-22 05:15:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|193
1669094400000|2022-11-22 05:20:00|||||||||100
1669094700000|2022-11-22 05:25:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|140
1669095000000|2022-11-22 05:30:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|201
1669095300000|2022-11-22 05:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|97
1669095600000|2022-11-22 05:40:00|||||||||467
1669095900000|2022-11-22 05:45:00|10758|10756|10759.2|10757.2|10760|10758|10757.6|10755.6|829
1669096200000|2022-11-22 05:50:00|10759.6|10757.6|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|2681
1669096500000|2022-11-22 05:55:00|10762.7|10760.7|10761.5|10759.5|10762.7|10760.7|10760.8|10758.8|349
1669096800000|2022-11-22 06:00:00|10762.3|10760.3|10768.6|10766.6|10770.9|10768.9|10762.3|10760.3|3452
1669097100000|2022-11-22 06:05:00|10768.2|10766.2|10770.9|10768.9|10770.9|10768.9|10767|10765|1738
1669097400000|2022-11-22 06:10:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|1713
1669097700000|2022-11-22 06:15:00|10770.5|10768.5|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|368
1669098000000|2022-11-22 06:20:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|296
1669098300000|2022-11-22 06:25:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|448
1669098600000|2022-11-22 06:30:00|10769.4|10767.4|10764.7|10762.7|10769.4|10767.4|10763.9|10761.9|1716
1669098900000|2022-11-22 06:35:00|10765.1|10763.1|10767|10765|10767.8|10765.8|10764.7|10762.7|463
1669099200000|2022-11-22 06:40:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|413
1669099500000|2022-11-22 06:45:00|10765.8|10763.8|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|132
1669099800000|2022-11-22 06:50:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|63
1669100100000|2022-11-22 06:55:00|10767|10765|10766.2|10764.2|10767|10765|10764.7|10762.7|560
1669100400000|2022-11-22 07:00:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|569
1669100700000|2022-11-22 07:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|581
1669101000000|2022-11-22 07:10:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|625
1669101300000|2022-11-22 07:15:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|452
1669101600000|2022-11-22 07:20:00|10761.5|10759.5|10764.7|10762.7|10766.2|10764.2|10760.8|10758.8|1515
1669101900000|2022-11-22 07:25:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|4219
1669102200000|2022-11-22 07:30:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|2722
1669102500000|2022-11-22 07:35:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|237
1669102800000|2022-11-22 07:40:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|404
1669103100000|2022-11-22 07:45:00|10765.5|10763.5|10767|10765|10768.6|10766.6|10765.5|10763.5|2445
1669103400000|2022-11-22 07:50:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|912
1669103700000|2022-11-22 07:55:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767|10765|723
1669104000000|2022-11-22 08:00:00|10767|10765|10763.1|10761.1|10767|10765|10762.3|10760.3|879
1669104300000|2022-11-22 08:05:00|10763.5|10761.5|10765.5|10763.5|10766.2|10764.2|10761.5|10759.5|655
1669104600000|2022-11-22 08:10:00|10764.7|10762.7|10764.7|10762.7|10767|10765|10764.7|10762.7|745
1669104900000|2022-11-22 08:15:00|10765.1|10763.1|10767.8|10765.8|10768.6|10766.6|10765.1|10763.1|1411
1669105200000|2022-11-22 08:20:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10763.9|10761.9|1341
1669105500000|2022-11-22 08:25:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10763.1|10761.1|1333
1669105800000|2022-11-22 08:30:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|1013
1669106100000|2022-11-22 08:35:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|1353
1669106400000|2022-11-22 08:40:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|2034
1669106700000|2022-11-22 08:45:00|10760.8|10758.8|10764.7|10762.7|10764.7|10762.7|10760|10758|4143
1669107000000|2022-11-22 08:50:00|10764.3|10762.3|10765.5|10763.5|10766.2|10764.2|10764.3|10762.3|404
1669107300000|2022-11-22 08:55:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1116
1669107600000|2022-11-22 09:00:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10765.5|10763.5|878
1669107900000|2022-11-22 09:05:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1273
1669108200000|2022-11-22 09:10:00|10769.8|10767.8|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|7710
1669108500000|2022-11-22 09:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|2027
1669108800000|2022-11-22 09:20:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|604
1669109100000|2022-11-22 09:25:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|1809
1669109400000|2022-11-22 09:30:00|10772.1|10770.1|10773.3|10771.3|10773.7|10771.7|10771.7|10769.7|938
1669109700000|2022-11-22 09:35:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10772.5|10770.5|3040
1669110000000|2022-11-22 09:40:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|878
1669110300000|2022-11-22 09:45:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|956
1669110600000|2022-11-22 09:50:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1727
1669110900000|2022-11-22 09:55:00|10770.5|10768.5|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|324
1669111200000|2022-11-22 10:00:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|814
1669111500000|2022-11-22 10:05:00|10770.5|10768.5|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|249
1669111800000|2022-11-22 10:10:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|535
1669112100000|2022-11-22 10:15:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|795
1669112400000|2022-11-22 10:20:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|431
1669112700000|2022-11-22 10:25:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|370
1669113000000|2022-11-22 10:30:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|445
1669113300000|2022-11-22 10:35:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|324
1669113600000|2022-11-22 10:40:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|252
1669113900000|2022-11-22 10:45:00|10770.5|10768.5|10770.1|10768.1|10770.5|10768.5|10770.1|10768.1|281
1669114200000|2022-11-22 10:50:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|538
1669114500000|2022-11-22 10:55:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1028
1669114800000|2022-11-22 11:00:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|916
1669115100000|2022-11-22 11:05:00|10769.8|10767.8|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|20739
1669115400000|2022-11-22 11:10:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|903
1669115700000|2022-11-22 11:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|568
1669116000000|2022-11-22 11:20:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|177
1669116300000|2022-11-22 11:25:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|282
1669116600000|2022-11-22 11:30:00|10770.5|10768.5|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|812
1669116900000|2022-11-22 11:35:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|400
1669117200000|2022-11-22 11:40:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|17657
1669117500000|2022-11-22 11:45:00|10770.1|10768.1|10770.5|10768.5|10770.9|10768.9|10769.4|10767.4|23457
1669117800000|2022-11-22 11:50:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|66
1669118100000|2022-11-22 11:55:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|748
1669118400000|2022-11-22 12:00:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|755
1669118700000|2022-11-22 12:05:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|7894
1669119000000|2022-11-22 12:10:00|10772.1|10770.1|10773.3|10771.3|10774|10772|10771.7|10769.7|1997
1669119300000|2022-11-22 12:15:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|6801
1669119600000|2022-11-22 12:20:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|2096
1669119900000|2022-11-22 12:25:00|10770.1|10768.1|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|1906
1669120200000|2022-11-22 12:30:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|1958
1669120500000|2022-11-22 12:35:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1288
1669120800000|2022-11-22 12:40:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|13103
1669121100000|2022-11-22 12:45:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|44537
1669121400000|2022-11-22 12:50:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|2067
1669121700000|2022-11-22 12:55:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|3274
1669122000000|2022-11-22 13:00:00|10763.1|10761.1|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|2783
1669122300000|2022-11-22 13:05:00|10765.5|10763.5|10761.5|10759.5|10767|10765|10761.5|10759.5|7820
1669122600000|2022-11-22 13:10:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|18317
1669122900000|2022-11-22 13:15:00|10762.3|10760.3|10765.5|10763.5|10766.2|10764.2|10761.9|10759.9|2330
1669123200000|2022-11-22 13:20:00|10764.7|10762.7|10760.8|10758.8|10767.8|10765.8|10760.8|10758.8|6416
1669123500000|2022-11-22 13:25:00|10760|10758|10763.9|10761.9|10764.7|10762.7|10759.2|10757.2|6728
1669123800000|2022-11-22 13:30:00|10764.7|10762.7|10765.5|10763.5|10767|10765|10763.1|10761.1|47910
1669124100000|2022-11-22 13:35:00|10765.8|10763.8|10767|10765|10767.8|10765.8|10765.5|10763.5|6103
1669124400000|2022-11-22 13:40:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|2988
1669124700000|2022-11-22 13:45:00|10767|10765|10770.9|10768.9|10771.7|10769.7|10767|10765|35996
1669125000000|2022-11-22 13:50:00|10771.7|10769.7|10767|10765|10771.7|10769.7|10767|10765|12458
1669125300000|2022-11-22 13:55:00|10766.2|10764.2|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|3881
1669125600000|2022-11-22 14:00:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|6858
1669125900000|2022-11-22 14:05:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|7627
1669126200000|2022-11-22 14:10:00|10765.5|10763.5|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|11936
1669126500000|2022-11-22 14:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|4968
1669126800000|2022-11-22 14:20:00|10765.1|10763.1|10767|10765|10767|10765|10763.1|10761.1|5893
1669127100000|2022-11-22 14:25:00|10767.8|10765.8|10769.4|10767.4|10770.9|10768.9|10767|10765|7225
1669127400000|2022-11-22 14:30:00|10770.1|10768.1|10768.2|10766.2|10770.9|10768.9|10767|10765|23816
1669127700000|2022-11-22 14:35:00|10768.6|10766.6|10770.9|10768.9|10774|10772|10767.8|10765.8|7027
1669128000000|2022-11-22 14:40:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|17342
1669128300000|2022-11-22 14:45:00|10769.4|10767.4|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|8390
1669128600000|2022-11-22 14:50:00|10770.9|10768.9|10767|10765|10770.9|10768.9|10767|10765|11852
1669128900000|2022-11-22 14:55:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10765.5|10763.5|15865
1669129200000|2022-11-22 15:00:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10763.9|10761.9|19032
1669129500000|2022-11-22 15:05:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|19555
1669129800000|2022-11-22 15:10:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|5606
1669130100000|2022-11-22 15:15:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|23022
1669130400000|2022-11-22 15:20:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|8615
1669130700000|2022-11-22 15:25:00|10764.3|10762.3|10767.8|10765.8|10767.8|10765.8|10763.9|10761.9|63661
1669131000000|2022-11-22 15:30:00|10767|10765|10763.1|10761.1|10767.8|10765.8|10763.1|10761.1|5309
1669131300000|2022-11-22 15:35:00|10762.3|10760.3|10760.8|10758.8|10763.9|10761.9|10760|10758|7376
1669131600000|2022-11-22 15:40:00|10761.2|10759.2|10759.2|10757.2|10761.2|10759.2|10759.2|10757.2|19152
1669131900000|2022-11-22 15:45:00|10758.4|10756.4|10763.9|10761.9|10764.7|10762.7|10758.4|10756.4|68481
1669132200000|2022-11-22 15:50:00|10764.7|10762.7|10768.6|10766.6|10769.4|10767.4|10764.7|10762.7|19628
1669132500000|2022-11-22 15:55:00|10769.4|10767.4|10765.5|10763.5|10770.1|10768.1|10765.5|10763.5|12331
1669132800000|2022-11-22 16:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|8529
1669133100000|2022-11-22 16:05:00|10764.3|10762.3|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|2736
1669133400000|2022-11-22 16:10:00|10765.1|10763.1|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|3739
1669133700000|2022-11-22 16:15:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|29840
1669134000000|2022-11-22 16:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|4239
1669134300000|2022-11-22 16:25:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|8319
1669134600000|2022-11-22 16:30:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|2221
1669134900000|2022-11-22 16:35:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|8784
1669135200000|2022-11-22 16:40:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|27621
1669135500000|2022-11-22 16:45:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|3955
1669135800000|2022-11-22 16:50:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2965
1669136100000|2022-11-22 16:55:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|3246
1669136400000|2022-11-22 17:00:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|49379
1669136700000|2022-11-22 17:05:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10771.7|10769.7|71555
1669137000000|2022-11-22 17:10:00|10774.4|10772.4|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|64123
1669137300000|2022-11-22 17:15:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|10050
1669137600000|2022-11-22 17:20:00|10772.5|10770.5|10771.7|10769.7|10772.9|10770.9|10770.1|10768.1|4871
1669137900000|2022-11-22 17:25:00|10771.3|10769.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|27547
1669138200000|2022-11-22 17:30:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|8375
1669138500000|2022-11-22 17:35:00|10769.8|10767.8|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|3124
1669138800000|2022-11-22 17:40:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10769.4|10767.4|3612
1669139100000|2022-11-22 17:45:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|38290
1669139400000|2022-11-22 17:50:00|10771.7|10769.7|10771.7|10769.7|10774|10772|10771.7|10769.7|34648
1669139700000|2022-11-22 17:55:00|10770.9|10768.9|10772.1|10770.1|10772.5|10770.5|10770.1|10768.1|15719
1669140000000|2022-11-22 18:00:00|10772.5|10770.5|10766.2|10764.2|10772.5|10770.5|10764.7|10762.7|16462
1669140300000|2022-11-22 18:05:00|10767|10765|10767|10765|10768.6|10766.6|10765.5|10763.5|5626
1669140600000|2022-11-22 18:10:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|4314
1669140900000|2022-11-22 18:15:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1892
1669141200000|2022-11-22 18:20:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|3819
1669141500000|2022-11-22 18:25:00|10768.2|10766.2|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1756
1669141800000|2022-11-22 18:30:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|9788
1669142100000|2022-11-22 18:35:00|10770.1|10768.1|10772.5|10770.5|10773.3|10771.3|10769.4|10767.4|3278
1669142400000|2022-11-22 18:40:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10771.7|10769.7|3040
1669142700000|2022-11-22 18:45:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|9011
1669143000000|2022-11-22 18:50:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|826
1669143300000|2022-11-22 18:55:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|939
1669143600000|2022-11-22 19:00:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1981
1669143900000|2022-11-22 19:05:00|10770.5|10768.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|1817
1669144200000|2022-11-22 19:10:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3021
1669144500000|2022-11-22 19:15:00|10770.1|10768.1|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|3015
1669144800000|2022-11-22 19:20:00|10771.7|10769.7|10774|10772|10774|10772|10771.7|10769.7|9045
1669145100000|2022-11-22 19:25:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|3734
1669145400000|2022-11-22 19:30:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|2514
1669145700000|2022-11-22 19:35:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|5802
1669146000000|2022-11-22 19:40:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|9533
1669146300000|2022-11-22 19:45:00|10769.4|10767.4|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|2937
1669146600000|2022-11-22 19:50:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|15089
1669146900000|2022-11-22 19:55:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|4554
1669147200000|2022-11-22 20:00:00|10769.8|10767.8|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|7767
1669147500000|2022-11-22 20:05:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|3617
1669147800000|2022-11-22 20:10:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10767|10765|6560
1669148100000|2022-11-22 20:15:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|7778
1669148400000|2022-11-22 20:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1170
1669148700000|2022-11-22 20:25:00|10769.8|10767.8|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|2153
1669149000000|2022-11-22 20:30:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|2580
1669149300000|2022-11-22 20:35:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|7325
1669149600000|2022-11-22 20:40:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1141
1669149900000|2022-11-22 20:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|6851
1669150200000|2022-11-22 20:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|3304
1669150500000|2022-11-22 20:55:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|2858
1669150800000|2022-11-22 21:00:00|10766.2|10764.2|10760.8|10758.8|10766.2|10764.2|10760.8|10758.8|7855
1669151100000|2022-11-22 21:05:00|10761.5|10759.5|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|94366
1669151400000|2022-11-22 21:10:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10764.7|10762.7|4481
1669151700000|2022-11-22 21:15:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1982
1669152000000|2022-11-22 21:20:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|9071
1669152300000|2022-11-22 21:25:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|1461
1669152600000|2022-11-22 21:30:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|393
1669152900000|2022-11-22 21:35:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10767|10765|687
1669153200000|2022-11-22 21:40:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|710
1669153500000|2022-11-22 21:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|3062
1669153800000|2022-11-22 21:50:00|||||||||1651
1669154100000|2022-11-22 21:55:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|2381
1669158000000|2022-11-22 23:00:00|10767|10765|10770.9|10768.9|10770.9|10768.9|10767|10765|170
1669158300000|2022-11-22 23:05:00|||||||||88
1669158600000|2022-11-22 23:10:00|||||||||124
1669158900000|2022-11-22 23:15:00|||||||||25
1669159200000|2022-11-22 23:20:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|216
1669159500000|2022-11-22 23:25:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|17
1669159800000|2022-11-22 23:30:00|10771.3|10769.3|10771.7|10769.7|10771.7|10769.7|10771.3|10769.3|39
1669160100000|2022-11-22 23:35:00|10771.3|10769.3|10770.9|10768.9|10771.3|10769.3|10770.9|10768.9|44
1669160400000|2022-11-22 23:40:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|109
1669160700000|2022-11-22 23:45:00|||||||||57
1669161000000|2022-11-22 23:50:00|||||||||900
1669161300000|2022-11-22 23:55:00|||||||||109
1669161600000|2022-11-23 00:00:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|235
1669161900000|2022-11-23 00:05:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|436
1669162200000|2022-11-23 00:10:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|229
1669162500000|2022-11-23 00:15:00|||||||||104
1669162800000|2022-11-23 00:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|68
1669163100000|2022-11-23 00:25:00|||||||||3
1669163400000|2022-11-23 00:30:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|109
1669163700000|2022-11-23 00:35:00|||||||||36
1669164000000|2022-11-23 00:40:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|59
1669164300000|2022-11-23 00:45:00|||||||||1194
1669164600000|2022-11-23 00:50:00|||||||||61
1669164900000|2022-11-23 00:55:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|1670
1669165200000|2022-11-23 01:00:00|10770.9|10768.9|10765.5|10763.5|10770.9|10768.9|10765.5|10763.5|1782
1669165500000|2022-11-23 01:05:00|10764.7|10762.7|10764.7|10762.7|10765.8|10763.8|10764.7|10762.7|189
1669165800000|2022-11-23 01:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|132
1669166100000|2022-11-23 01:15:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|152
1669166400000|2022-11-23 01:20:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|176
1669166700000|2022-11-23 01:25:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|98
1669167000000|2022-11-23 01:30:00|10764.3|10762.3|10764.3|10762.3|10764.7|10762.7|10763.9|10761.9|285
1669167300000|2022-11-23 01:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|273
1669167600000|2022-11-23 01:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|114
1669167900000|2022-11-23 01:45:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|244
1669168200000|2022-11-23 01:50:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|153
1669168500000|2022-11-23 01:55:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|114
1669168800000|2022-11-23 02:00:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|213
1669169100000|2022-11-23 02:05:00|10763.5|10761.5|10763.1|10761.1|10763.5|10761.5|10762.3|10760.3|249
1669169400000|2022-11-23 02:10:00|10763.5|10761.5|10763.9|10761.9|10763.9|10761.9|10763.5|10761.5|306
1669169700000|2022-11-23 02:15:00|||||||||57
1669170000000|2022-11-23 02:20:00|||||||||121
1669170300000|2022-11-23 02:25:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|80
1669170600000|2022-11-23 02:30:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|156
1669170900000|2022-11-23 02:35:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|287
1669171200000|2022-11-23 02:40:00|||||||||40
1669171500000|2022-11-23 02:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|190
1669171800000|2022-11-23 02:50:00|10763.5|10761.5|10763.9|10761.9|10763.9|10761.9|10763.5|10761.5|443
1669172100000|2022-11-23 02:55:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|260
1669172400000|2022-11-23 03:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|440
1669172700000|2022-11-23 03:05:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|168
1669173000000|2022-11-23 03:10:00|10763.5|10761.5|10764.7|10762.7|10764.7|10762.7|10763.5|10761.5|190
1669173300000|2022-11-23 03:15:00|||||||||28
1669173600000|2022-11-23 03:20:00|||||||||34
1669173900000|2022-11-23 03:25:00|10763.9|10761.9|10763.5|10761.5|10763.9|10761.9|10763.1|10761.1|592
1669174200000|2022-11-23 03:30:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|97
1669174500000|2022-11-23 03:35:00|10764.3|10762.3|10763.9|10761.9|10764.3|10762.3|10763.9|10761.9|63
1669174800000|2022-11-23 03:40:00|10763.5|10761.5|10763.1|10761.1|10763.5|10761.5|10763.1|10761.1|112
1669175100000|2022-11-23 03:45:00|||||||||120
1669175400000|2022-11-23 03:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|104
1669175700000|2022-11-23 03:55:00|||||||||53
1669176000000|2022-11-23 04:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|87
1669176300000|2022-11-23 04:05:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|33
1669176600000|2022-11-23 04:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|5510
1669176900000|2022-11-23 04:15:00|||||||||639
1669177200000|2022-11-23 04:20:00|||||||||1179
1669177500000|2022-11-23 04:25:00|||||||||40
1669177800000|2022-11-23 04:30:00|||||||||43
1669178100000|2022-11-23 04:35:00|||||||||37
1669178400000|2022-11-23 04:40:00|||||||||44
1669178700000|2022-11-23 04:45:00|||||||||29
1669179000000|2022-11-23 04:50:00|||||||||35
1669179300000|2022-11-23 04:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|3094
1669179600000|2022-11-23 05:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|164
1669179900000|2022-11-23 05:05:00|||||||||27
1669180200000|2022-11-23 05:10:00|||||||||52
1669180500000|2022-11-23 05:15:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|153
1669180800000|2022-11-23 05:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|55
1669181100000|2022-11-23 05:25:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|85
1669181400000|2022-11-23 05:30:00|10767|10765|10767|10765|10767|10765|10766.6|10764.6|209
1669181700000|2022-11-23 05:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|221
1669182000000|2022-11-23 05:40:00|||||||||30
1669182300000|2022-11-23 05:45:00|10768.2|10766.2|10767.8|10765.8|10768.2|10766.2|10767.8|10765.8|60
1669182600000|2022-11-23 05:50:00|||||||||137
1669182900000|2022-11-23 05:55:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1162
1669183200000|2022-11-23 06:00:00|10767|10765|10767|10765|10767|10765|10767|10765|998
1669183500000|2022-11-23 06:05:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|321
1669183800000|2022-11-23 06:10:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|544
1669184100000|2022-11-23 06:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|253
1669184400000|2022-11-23 06:20:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10764.3|10762.3|60
1669184700000|2022-11-23 06:25:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|126
1669185000000|2022-11-23 06:30:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|86
1669185300000|2022-11-23 06:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|145
1669185600000|2022-11-23 06:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|91
1669185900000|2022-11-23 06:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|189
1669186200000|2022-11-23 06:50:00|10765.1|10763.1|10764.7|10762.7|10765.1|10763.1|10763.9|10761.9|334
1669186500000|2022-11-23 06:55:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|96
1669186800000|2022-11-23 07:00:00|10763.1|10761.1|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|1068
1669187100000|2022-11-23 07:05:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|298
1669187400000|2022-11-23 07:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|496
1669187700000|2022-11-23 07:15:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|361
1669188000000|2022-11-23 07:20:00|10758.4|10756.4|10757.6|10755.6|10758.8|10756.8|10756.9|10754.9|3327
1669188300000|2022-11-23 07:25:00|10757.3|10755.3|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|910
1669188600000|2022-11-23 07:30:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|712
1669188900000|2022-11-23 07:35:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1339
1669189200000|2022-11-23 07:40:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1987
1669189500000|2022-11-23 07:45:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|576
1669189800000|2022-11-23 07:50:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|357
1669190100000|2022-11-23 07:55:00|10765.5|10763.5|10762.3|10760.3|10766.2|10764.2|10762.3|10760.3|568
1669190400000|2022-11-23 08:00:00|10761.5|10759.5|10758.8|10756.8|10761.5|10759.5|10758.4|10756.4|752
1669190700000|2022-11-23 08:05:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|1262
1669191000000|2022-11-23 08:10:00|10760|10758|10758.4|10756.4|10761.2|10759.2|10758.4|10756.4|1263
1669191300000|2022-11-23 08:15:00|10757.6|10755.6|10759.6|10757.6|10760|10758|10756.1|10754.1|5637
1669191600000|2022-11-23 08:20:00|10759.2|10757.2|10756.1|10754.1|10760.8|10758.8|10754.5|10752.5|1132
1669191900000|2022-11-23 08:25:00|10756.5|10754.5|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|1094
1669192200000|2022-11-23 08:30:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10753|10751|3332
1669192500000|2022-11-23 08:35:00|10756.1|10754.1|10760.8|10758.8|10761.5|10759.5|10756.1|10754.1|3181
1669192800000|2022-11-23 08:40:00|10761.2|10759.2|10761.5|10759.5|10762.3|10760.3|10760|10758|2657
1669193100000|2022-11-23 08:45:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|12016
1669193400000|2022-11-23 08:50:00|10761.9|10759.9|10765.5|10763.5|10766.2|10764.2|10761.5|10759.5|1905
1669193700000|2022-11-23 08:55:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|5125
1669194000000|2022-11-23 09:00:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10763.9|10761.9|3029
1669194300000|2022-11-23 09:05:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|2528
1669194600000|2022-11-23 09:10:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|623
1669194900000|2022-11-23 09:15:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|1115
1669195200000|2022-11-23 09:20:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|2423
1669195500000|2022-11-23 09:25:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|504
1669195800000|2022-11-23 09:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1196
1669196100000|2022-11-23 09:35:00|10767|10765|10765.5|10763.5|10767|10765|10764.7|10762.7|1251
1669196400000|2022-11-23 09:40:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|3026
1669196700000|2022-11-23 09:45:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|9526
1669197000000|2022-11-23 09:50:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|2328
1669197300000|2022-11-23 09:55:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1766
1669197600000|2022-11-23 10:00:00|10767.8|10765.8|10763.9|10761.9|10767.8|10765.8|10763.9|10761.9|2227
1669197900000|2022-11-23 10:05:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|2030
1669198200000|2022-11-23 10:10:00|10762.7|10760.7|10760|10758|10762.7|10760.7|10760|10758|20323
1669198500000|2022-11-23 10:15:00|10760.4|10758.4|10760.8|10758.8|10761.5|10759.5|10760.4|10758.4|18446
1669198800000|2022-11-23 10:20:00|10761.2|10759.2|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|2800
1669199100000|2022-11-23 10:25:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|620
1669199400000|2022-11-23 10:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|1425
1669199700000|2022-11-23 10:35:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|739
1669200000000|2022-11-23 10:40:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|8521
1669200300000|2022-11-23 10:45:00|10766.6|10764.6|10765.5|10763.5|10767|10765|10765.5|10763.5|6032
1669200600000|2022-11-23 10:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|1689
1669200900000|2022-11-23 10:55:00|10765.1|10763.1|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|3428
1669201200000|2022-11-23 11:00:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|661
1669201500000|2022-11-23 11:05:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|936
1669201800000|2022-11-23 11:10:00|10763.9|10761.9|10760|10758|10763.9|10761.9|10759.2|10757.2|3052
1669202100000|2022-11-23 11:15:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|1101
1669202400000|2022-11-23 11:20:00|10760.4|10758.4|10761.5|10759.5|10762.3|10760.3|10760|10758|1462
1669202700000|2022-11-23 11:25:00|10761.2|10759.2|10761.5|10759.5|10762.3|10760.3|10760|10758|1514
1669203000000|2022-11-23 11:30:00|10761.9|10759.9|10760|10758|10762.3|10760.3|10760|10758|526
1669203300000|2022-11-23 11:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|1031
1669203600000|2022-11-23 11:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|3551
1669203900000|2022-11-23 11:45:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|746
1669204200000|2022-11-23 11:50:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|1239
1669204500000|2022-11-23 11:55:00|10758.8|10756.8|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|1684
1669204800000|2022-11-23 12:00:00|10760|10758|10756.1|10754.1|10760.8|10758.8|10755.3|10753.3|2125
1669205100000|2022-11-23 12:05:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|10079
1669205400000|2022-11-23 12:10:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|852
1669205700000|2022-11-23 12:15:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|418
1669206000000|2022-11-23 12:20:00|10758.4|10756.4|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|1389
1669206300000|2022-11-23 12:25:00|10756.1|10754.1|10756.9|10754.9|10758|10756|10755.3|10753.3|1352
1669206600000|2022-11-23 12:30:00|10756.1|10754.1|10757.6|10755.6|10758.4|10756.4|10755.3|10753.3|2229
1669206900000|2022-11-23 12:35:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|996
1669207200000|2022-11-23 12:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|32376
1669207500000|2022-11-23 12:45:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|14532
1669207800000|2022-11-23 12:50:00|10756.9|10754.9|10756.9|10754.9|10758.4|10756.4|10753.7|10751.7|29930
1669208100000|2022-11-23 12:55:00|10756.1|10754.1|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|8578
1669208400000|2022-11-23 13:00:00|10753|10751|10753|10751|10753.7|10751.7|10751.4|10749.4|46245
1669208700000|2022-11-23 13:05:00|10753.7|10751.7|10751.4|10749.4|10756.1|10754.1|10751.4|10749.4|18722
1669209000000|2022-11-23 13:10:00|10752.2|10750.2|10755.3|10753.3|10756.1|10754.1|10751.4|10749.4|3369
1669209300000|2022-11-23 13:15:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2362
1669209600000|2022-11-23 13:20:00|10753.7|10751.7|10743.2|10741.2|10753.7|10751.7|10742|10740|5312
1669209900000|2022-11-23 13:25:00|10743.6|10741.6|10744.4|10742.4|10745.9|10743.9|10742.8|10740.8|16727
1669210200000|2022-11-23 13:30:00|10742.8|10740.8|10756.5|10754.5|10757.6|10755.6|10742|10740|13445
1669210500000|2022-11-23 13:35:00|10756.1|10754.1|10751.4|10749.4|10756.9|10754.9|10748.3|10746.3|9394
1669210800000|2022-11-23 13:40:00|10750.6|10748.6|10745.1|10743.1|10755.3|10753.3|10745.1|10743.1|24141
1669211100000|2022-11-23 13:45:00|10744.4|10742.4|10750.6|10748.6|10750.6|10748.6|10741.2|10739.2|5682
1669211400000|2022-11-23 13:50:00|10751.4|10749.4|10752.2|10750.2|10756.1|10754.1|10750.6|10748.6|11611
1669211700000|2022-11-23 13:55:00|10751.4|10749.4|10756.1|10754.1|10756.9|10754.9|10750.6|10748.6|7243
1669212000000|2022-11-23 14:00:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10753|10751|22478
1669212300000|2022-11-23 14:05:00|10754.5|10752.5|10760|10758|10761.5|10759.5|10754.5|10752.5|50842
1669212600000|2022-11-23 14:10:00|10760.8|10758.8|10763.9|10761.9|10764.7|10762.7|10760|10758|8486
1669212900000|2022-11-23 14:15:00|10763.5|10761.5|10765.5|10763.5|10767.8|10765.8|10760.8|10758.8|82623
1669213200000|2022-11-23 14:20:00|10766.2|10764.2|10760.8|10758.8|10767|10765|10760.8|10758.8|6556
1669213500000|2022-11-23 14:25:00|10761.2|10759.2|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|13969
1669213800000|2022-11-23 14:30:00|10761.5|10759.5|10767|10765|10767.8|10765.8|10760.8|10758.8|9368
1669214100000|2022-11-23 14:35:00|10767.8|10765.8|10770.9|10768.9|10770.9|10768.9|10765.5|10763.5|3525
1669214400000|2022-11-23 14:40:00|10770.5|10768.5|10769.4|10767.4|10770.9|10768.9|10767.8|10765.8|4284
1669214700000|2022-11-23 14:45:00|10778.3|10776.3|10785.8|10783.8|10786.5|10784.5|10771.7|10769.7|45893
1669215000000|2022-11-23 14:50:00|10786.2|10784.2|10784.2|10782.2|10789.7|10787.7|10784.2|10782.2|15674
1669215300000|2022-11-23 14:55:00|10783.4|10781.4|10781.1|10779.1|10788.1|10786.1|10776|10774|14195
1669215600000|2022-11-23 15:00:00|10781.5|10779.5|10781.1|10779.1|10785.4|10783.4|10775.6|10773.6|6912
1669215900000|2022-11-23 15:05:00|10781.9|10779.9|10782.6|10780.6|10788.1|10786.1|10780.3|10778.3|17364
1669216200000|2022-11-23 15:10:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10778|10776|5492
1669216500000|2022-11-23 15:15:00|10782.6|10780.6|10789.7|10787.7|10792.8|10790.8|10779.5|10777.5|46635
1669216800000|2022-11-23 15:20:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10784.2|10782.2|5704
1669217100000|2022-11-23 15:25:00|10789.7|10787.7|10781.9|10779.9|10789.7|10787.7|10781.9|10779.9|18143
1669217400000|2022-11-23 15:30:00|10782.6|10780.6|10784.2|10782.2|10786.5|10784.5|10781.9|10779.9|5064
1669217700000|2022-11-23 15:35:00|10785|10783|10781.5|10779.5|10786.5|10784.5|10781.1|10779.1|8567
1669218000000|2022-11-23 15:40:00|10781.1|10779.1|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|3653
1669218300000|2022-11-23 15:45:00|10781.5|10779.5|10785|10783|10785|10783|10781.1|10779.1|9957
1669218600000|2022-11-23 15:50:00|10785.8|10783.8|10778|10776|10785.8|10783.8|10777.2|10775.2|41651
1669218900000|2022-11-23 15:55:00|10777.2|10775.2|10778.7|10776.7|10781.9|10779.9|10777.2|10775.2|10461
1669219200000|2022-11-23 16:00:00|10779.5|10777.5|10776.4|10774.4|10781.1|10779.1|10775.2|10773.2|6902
1669219500000|2022-11-23 16:05:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|3600
1669219800000|2022-11-23 16:10:00|10777.6|10775.6|10781.9|10779.9|10782.6|10780.6|10777.6|10775.6|4400
1669220100000|2022-11-23 16:15:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|8179
1669220400000|2022-11-23 16:20:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|8356
1669220700000|2022-11-23 16:25:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|6131
1669221000000|2022-11-23 16:30:00|10781.1|10779.1|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3888
1669221300000|2022-11-23 16:35:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10778|10776|7816
1669221600000|2022-11-23 16:40:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10779.5|10777.5|6206
1669221900000|2022-11-23 16:45:00|10781.9|10779.9|10778.7|10776.7|10782.6|10780.6|10778|10776|6757
1669222200000|2022-11-23 16:50:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|2195
1669222500000|2022-11-23 16:55:00|10778.3|10776.3|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|4031
1669222800000|2022-11-23 17:00:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10773.3|10771.3|4209
1669223100000|2022-11-23 17:05:00|10773.7|10771.7|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|6887
1669223400000|2022-11-23 17:10:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|8888
1669223700000|2022-11-23 17:15:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|7091
1669224000000|2022-11-23 17:20:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|10859
1669224300000|2022-11-23 17:25:00|10774|10772|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|6200
1669224600000|2022-11-23 17:30:00|10772.9|10770.9|10776.4|10774.4|10776.4|10774.4|10770.9|10768.9|5911
1669224900000|2022-11-23 17:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|2756
1669225200000|2022-11-23 17:40:00|10775.6|10773.6|10777.2|10775.2|10777.6|10775.6|10775.6|10773.6|1716
1669225500000|2022-11-23 17:45:00|10776.4|10774.4|10775.6|10773.6|10778|10776|10774.8|10772.8|1325
1669225800000|2022-11-23 17:50:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774|10772|1218
1669226100000|2022-11-23 17:55:00|10774.4|10772.4|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|3410
1669226400000|2022-11-23 18:00:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1662
1669226700000|2022-11-23 18:05:00|10773.3|10771.3|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|2919
1669227000000|2022-11-23 18:10:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|2308
1669227300000|2022-11-23 18:15:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|1305
1669227600000|2022-11-23 18:20:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|808
1669227900000|2022-11-23 18:25:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|4736
1669228200000|2022-11-23 18:30:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|3139
1669228500000|2022-11-23 18:35:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|6034
1669228800000|2022-11-23 18:40:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1294
1669229100000|2022-11-23 18:45:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|1502
1669229400000|2022-11-23 18:50:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10766.2|10764.2|4231
1669229700000|2022-11-23 18:55:00|10767.8|10765.8|10767.4|10765.4|10769.4|10767.4|10766.2|10764.2|3876
1669230000000|2022-11-23 19:00:00|10767|10765|10787.3|10785.3|10788.1|10786.1|10766.2|10764.2|13958
1669230300000|2022-11-23 19:05:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10783.4|10781.4|45049
1669230600000|2022-11-23 19:10:00|10787.7|10785.7|10783.4|10781.4|10788.9|10786.9|10783.4|10781.4|10902
1669230900000|2022-11-23 19:15:00|10784.2|10782.2|10784.2|10782.2|10788.1|10786.1|10784.2|10782.2|2489
1669231200000|2022-11-23 19:20:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10784.2|10782.2|2785
1669231500000|2022-11-23 19:25:00|10786.5|10784.5|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|1577
1669231800000|2022-11-23 19:30:00|10787.3|10785.3|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|2840
1669232100000|2022-11-23 19:35:00|10783.4|10781.4|10780.3|10778.3|10784.2|10782.2|10780.3|10778.3|2725
1669232400000|2022-11-23 19:40:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|2545
1669232700000|2022-11-23 19:45:00|10781.1|10779.1|10784.2|10782.2|10786.5|10784.5|10781.1|10779.1|4439
1669233000000|2022-11-23 19:50:00|10785|10783|10784.2|10782.2|10785|10783|10781.1|10779.1|1996
1669233300000|2022-11-23 19:55:00|10785|10783|10785.8|10783.8|10788.9|10786.9|10784.2|10782.2|6016
1669233600000|2022-11-23 20:00:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|2380
1669233900000|2022-11-23 20:05:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|802
1669234200000|2022-11-23 20:10:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|2538
1669234500000|2022-11-23 20:15:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|1133
1669234800000|2022-11-23 20:20:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|1161
1669235100000|2022-11-23 20:25:00|10784.2|10782.2|10784.6|10782.6|10785.8|10783.8|10783.4|10781.4|1434
1669235400000|2022-11-23 20:30:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|1529
1669235700000|2022-11-23 20:35:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|10921
1669236000000|2022-11-23 20:40:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|24140
1669236300000|2022-11-23 20:45:00|10785|10783|10783.4|10781.4|10785|10783|10782.6|10780.6|2343
1669236600000|2022-11-23 20:50:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1181
1669236900000|2022-11-23 20:55:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|947
1669237200000|2022-11-23 21:00:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|4931
1669237500000|2022-11-23 21:05:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|2720
1669237800000|2022-11-23 21:10:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|3784
1669238100000|2022-11-23 21:15:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|644
1669238400000|2022-11-23 21:20:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|880
1669238700000|2022-11-23 21:25:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|1120
1669239000000|2022-11-23 21:30:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|1835
1669239300000|2022-11-23 21:35:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|373
1669239600000|2022-11-23 21:40:00|||||||||296
1669239900000|2022-11-23 21:45:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10791.2|10789.2|1004
1669240200000|2022-11-23 21:50:00|10792.4|10790.4|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|727
1669240500000|2022-11-23 21:55:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|4130
1669244400000|2022-11-23 23:00:00|10789.7|10787.7|10787.7|10785.7|10790.5|10788.5|10786.5|10784.5|308
1669244700000|2022-11-23 23:05:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|237
1669245000000|2022-11-23 23:10:00|10788.5|10786.5|10788.1|10786.1|10788.9|10786.9|10787.7|10785.7|50
1669245300000|2022-11-23 23:15:00|10788.5|10786.5|10788.9|10786.9|10789.3|10787.3|10788.1|10786.1|81
1669245600000|2022-11-23 23:20:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|255
1669245900000|2022-11-23 23:25:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|91
1669246200000|2022-11-23 23:30:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.8|10788.8|27
1669246500000|2022-11-23 23:35:00|||||||||4
1669246800000|2022-11-23 23:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|89
1669247100000|2022-11-23 23:45:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|104
1669247400000|2022-11-23 23:50:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|154
1669247700000|2022-11-23 23:55:00|10792|10790|10791.6|10789.6|10792|10790|10791.2|10789.2|78
1669248000000|2022-11-24 00:00:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|182
1669248300000|2022-11-24 00:05:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|85
1669248600000|2022-11-24 00:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|117
1669248900000|2022-11-24 00:15:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|142
1669249200000|2022-11-24 00:20:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|165
1669249500000|2022-11-24 00:25:00|10792.4|10790.4|10794.4|10792.4|10794.4|10792.4|10792|10790|130
1669249800000|2022-11-24 00:30:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|129
1669250100000|2022-11-24 00:35:00|10794|10792|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|87
1669250400000|2022-11-24 00:40:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|52
1669250700000|2022-11-24 00:45:00|10794|10792|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|82
1669251000000|2022-11-24 00:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|396
1669251300000|2022-11-24 00:55:00|10795.1|10793.1|10793.6|10791.6|10795.5|10793.5|10793.6|10791.6|192
1669251600000|2022-11-24 01:00:00|10792.8|10790.8|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|327
1669251900000|2022-11-24 01:05:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794|10792|762
1669252200000|2022-11-24 01:10:00|10795.5|10793.5|10795.1|10793.1|10795.5|10793.5|10794.4|10792.4|260
1669252500000|2022-11-24 01:15:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|59
1669252800000|2022-11-24 01:20:00|10795.9|10793.9|10796.3|10794.3|10796.7|10794.7|10795.9|10793.9|101
1669253100000|2022-11-24 01:25:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|61
1669253400000|2022-11-24 01:30:00|10794.8|10792.8|10792.8|10790.8|10794.8|10792.8|10792.8|10790.8|1286
1669253700000|2022-11-24 01:35:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792.4|10790.4|707
1669254000000|2022-11-24 01:40:00|10793.6|10791.6|10793.2|10791.2|10794.4|10792.4|10793.2|10791.2|190
1669254300000|2022-11-24 01:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|243
1669254600000|2022-11-24 01:50:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|75
1669254900000|2022-11-24 01:55:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|71
1669255200000|2022-11-24 02:00:00|10793.2|10791.2|10792.8|10790.8|10793.2|10791.2|10792.8|10790.8|208
1669255500000|2022-11-24 02:05:00|10793.6|10791.6|10793.2|10791.2|10793.6|10791.6|10792.8|10790.8|125
1669255800000|2022-11-24 02:10:00|10793.6|10791.6|10794|10792|10794|10792|10793.2|10791.2|142
1669256100000|2022-11-24 02:15:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|141
1669256400000|2022-11-24 02:20:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|50
1669256700000|2022-11-24 02:25:00|||||||||31
1669257000000|2022-11-24 02:30:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|125
1669257300000|2022-11-24 02:35:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|149
1669257600000|2022-11-24 02:40:00|10796.3|10794.3|10795.9|10793.9|10796.3|10794.3|10795.9|10793.9|105
1669257900000|2022-11-24 02:45:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|186
1669258200000|2022-11-24 02:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.8|10792.8|66
1669258500000|2022-11-24 02:55:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|127
1669258800000|2022-11-24 03:00:00|10796.3|10794.3|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|53
1669259100000|2022-11-24 03:05:00|10797.1|10795.1|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|1174
1669259400000|2022-11-24 03:10:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|304
1669259700000|2022-11-24 03:15:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|190
1669260000000|2022-11-24 03:20:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|562
1669260300000|2022-11-24 03:25:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|46
1669260600000|2022-11-24 03:30:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|381
1669260900000|2022-11-24 03:35:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|271
1669261200000|2022-11-24 03:40:00|||||||||167
1669261500000|2022-11-24 03:45:00|||||||||19
1669261800000|2022-11-24 03:50:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|213
1669262100000|2022-11-24 03:55:00|10797.1|10795.1|10797.1|10795.1|10797.1|10795.1|10797.1|10795.1|381
1669262400000|2022-11-24 04:00:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|14
1669262700000|2022-11-24 04:05:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|162
1669263000000|2022-11-24 04:10:00|||||||||192
1669263300000|2022-11-24 04:15:00|||||||||7
1669263600000|2022-11-24 04:20:00|10797.1|10795.1|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|91
1669263900000|2022-11-24 04:25:00|||||||||12
1669264200000|2022-11-24 04:30:00|||||||||102
1669264500000|2022-11-24 04:35:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|173
1669264800000|2022-11-24 04:40:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|88
1669265100000|2022-11-24 04:45:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|169
1669265400000|2022-11-24 04:50:00|||||||||53
1669265700000|2022-11-24 04:55:00|||||||||35
1669266000000|2022-11-24 05:00:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|55
1669266300000|2022-11-24 05:05:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|13
1669266600000|2022-11-24 05:10:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|157
1669266900000|2022-11-24 05:15:00|10796.3|10794.3|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|527
1669267200000|2022-11-24 05:20:00|||||||||3
1669267500000|2022-11-24 05:25:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|118
1669267800000|2022-11-24 05:30:00|||||||||11
1669268100000|2022-11-24 05:35:00|||||||||30
1669268400000|2022-11-24 05:40:00|||||||||3
1669269000000|2022-11-24 05:50:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|440
1669269300000|2022-11-24 05:55:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|90
1669269600000|2022-11-24 06:00:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|417
1669269900000|2022-11-24 06:05:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|209
1669270200000|2022-11-24 06:10:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|97
1669270500000|2022-11-24 06:15:00|10798.7|10796.7|10798.3|10796.3|10799|10797|10798.3|10796.3|78
1669270800000|2022-11-24 06:20:00|||||||||22
1669271100000|2022-11-24 06:25:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|245
1669271400000|2022-11-24 06:30:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|315
1669271700000|2022-11-24 06:35:00|||||||||229
1669272000000|2022-11-24 06:40:00|10803|10801|10803|10801|10803|10801|10803|10801|149
1669272300000|2022-11-24 06:45:00|10802.6|10800.6|10803|10801|10803|10801|10802.6|10800.6|32
1669272600000|2022-11-24 06:50:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|455
1669272900000|2022-11-24 06:55:00|10801|10799|10801.4|10799.4|10802.2|10800.2|10801|10799|437
1669273200000|2022-11-24 07:00:00|10802.2|10800.2|10802.2|10800.2|10803.3|10801.3|10801.4|10799.4|435
1669273500000|2022-11-24 07:05:00|10803|10801|10806.1|10804.1|10806.1|10804.1|10803|10801|433
1669273800000|2022-11-24 07:10:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|120
1669274100000|2022-11-24 07:15:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|166
1669274400000|2022-11-24 07:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|149
1669274700000|2022-11-24 07:25:00|10807.6|10805.6|10809.2|10807.2|10810.8|10808.8|10807.6|10805.6|781
1669275000000|2022-11-24 07:30:00|10810|10808|10811.5|10809.5|10813.1|10811.1|10810|10808|1087
1669275300000|2022-11-24 07:35:00|10811.2|10809.2|10807.6|10805.6|10811.2|10809.2|10807.6|10805.6|1361
1669275600000|2022-11-24 07:40:00|10808|10806|10810.8|10808.8|10810.8|10808.8|10808|10806|638
1669275900000|2022-11-24 07:45:00|10810.4|10808.4|10810.8|10808.8|10811.2|10809.2|10810|10808|351
1669276200000|2022-11-24 07:50:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|481
1669276500000|2022-11-24 07:55:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|375
1669276800000|2022-11-24 08:00:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|553
1669277100000|2022-11-24 08:05:00|10805.7|10803.7|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|662
1669277400000|2022-11-24 08:10:00|10805.7|10803.7|10803.7|10801.7|10806.1|10804.1|10803|10801|1151
1669277700000|2022-11-24 08:15:00|10803.3|10801.3|10803.7|10801.7|10804.5|10802.5|10803|10801|762
1669278000000|2022-11-24 08:20:00|10803.3|10801.3|10806.1|10804.1|10806.1|10804.1|10803|10801|290
1669278300000|2022-11-24 08:25:00|10805.3|10803.3|10803|10801|10806.9|10804.9|10803|10801|625
1669278600000|2022-11-24 08:30:00|10803.3|10801.3|10806.1|10804.1|10806.1|10804.1|10803|10801|421
1669278900000|2022-11-24 08:35:00|10806.5|10804.5|10809.2|10807.2|10809.2|10807.2|10806.1|10804.1|275
1669279200000|2022-11-24 08:40:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|375
1669279500000|2022-11-24 08:45:00|10808.8|10806.8|10811.5|10809.5|10812.3|10810.3|10808.8|10806.8|1133
1669279800000|2022-11-24 08:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|789
1669280100000|2022-11-24 08:55:00|10812.7|10810.7|10813.1|10811.1|10813.9|10811.9|10812.7|10810.7|642
1669280400000|2022-11-24 09:00:00|10813.9|10811.9|10817.8|10815.8|10817.8|10815.8|10813.9|10811.9|3666
1669280700000|2022-11-24 09:05:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1959
1669281000000|2022-11-24 09:10:00|10819.8|10817.8|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|497
1669281300000|2022-11-24 09:15:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|784
1669281600000|2022-11-24 09:20:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|279
1669281900000|2022-11-24 09:25:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|457
1669282200000|2022-11-24 09:30:00|10817|10815|10815.5|10813.5|10817|10815|10814.7|10812.7|1570
1669282500000|2022-11-24 09:35:00|10815.1|10813.1|10813.9|10811.9|10817|10815|10813.9|10811.9|393
1669282800000|2022-11-24 09:40:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|619
1669283100000|2022-11-24 09:45:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|3834
1669283400000|2022-11-24 09:50:00|10812.3|10810.3|10813.9|10811.9|10814.3|10812.3|10812.3|10810.3|546
1669283700000|2022-11-24 09:55:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|950
1669284000000|2022-11-24 10:00:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|217
1669284300000|2022-11-24 10:05:00|10815.1|10813.1|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|345
1669284600000|2022-11-24 10:10:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|558
1669284900000|2022-11-24 10:15:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|479
1669285200000|2022-11-24 10:20:00|10817.8|10815.8|10813.9|10811.9|10817.8|10815.8|10813.9|10811.9|277
1669285500000|2022-11-24 10:25:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|523
1669285800000|2022-11-24 10:30:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|415
1669286100000|2022-11-24 10:35:00|10815.1|10813.1|10817|10815|10817.8|10815.8|10814.7|10812.7|149
1669286400000|2022-11-24 10:40:00|10817.4|10815.4|10816.2|10814.2|10817.8|10815.8|10814.7|10812.7|325
1669286700000|2022-11-24 10:45:00|10817|10815|10817|10815|10817|10815|10815.5|10813.5|163
1669287000000|2022-11-24 10:50:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|301
1669287300000|2022-11-24 10:55:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|244
1669287600000|2022-11-24 11:00:00|10818.6|10816.6|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|708
1669287900000|2022-11-24 11:05:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|327
1669288200000|2022-11-24 11:10:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|379
1669288500000|2022-11-24 11:15:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10817|10815|682
1669288800000|2022-11-24 11:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|181
1669289100000|2022-11-24 11:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|209
1669289400000|2022-11-24 11:30:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|200
1669289700000|2022-11-24 11:35:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|443
1669290000000|2022-11-24 11:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|660
1669290300000|2022-11-24 11:45:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|793
1669290600000|2022-11-24 11:50:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|244
1669290900000|2022-11-24 11:55:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|141
1669291200000|2022-11-24 12:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|133
1669291500000|2022-11-24 12:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|652
1669291800000|2022-11-24 12:10:00|10814.3|10812.3|10813.9|10811.9|10814.3|10812.3|10813.9|10811.9|156
1669292100000|2022-11-24 12:15:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|260
1669292400000|2022-11-24 12:20:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|350
1669292700000|2022-11-24 12:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|105
1669293000000|2022-11-24 12:30:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|2839
1669293300000|2022-11-24 12:35:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|737
1669293600000|2022-11-24 12:40:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|188
1669293900000|2022-11-24 12:45:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|428
1669294200000|2022-11-24 12:50:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|334
1669294500000|2022-11-24 12:55:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10816.2|10814.2|2022
1669294800000|2022-11-24 13:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|1588
1669295100000|2022-11-24 13:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|280
1669295400000|2022-11-24 13:10:00|10814.7|10812.7|10814.3|10812.3|10815.5|10813.5|10813.9|10811.9|555
1669295700000|2022-11-24 13:15:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|85
1669296000000|2022-11-24 13:20:00|10812.3|10810.3|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|343
1669296300000|2022-11-24 13:25:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|656
1669296600000|2022-11-24 13:30:00|10813.5|10811.5|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|522
1669296900000|2022-11-24 13:35:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|461
1669297200000|2022-11-24 13:40:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|541
1669297500000|2022-11-24 13:45:00|10813.5|10811.5|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|571
1669297800000|2022-11-24 13:50:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|463
1669298100000|2022-11-24 13:55:00|10814.3|10812.3|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|609
1669298400000|2022-11-24 14:00:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|596
1669298700000|2022-11-24 14:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|551
1669299000000|2022-11-24 14:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|443
1669299300000|2022-11-24 14:15:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|367
1669299600000|2022-11-24 14:20:00|10813.5|10811.5|10815.5|10813.5|10815.5|10813.5|10813.5|10811.5|5372
1669299900000|2022-11-24 14:25:00|10814.7|10812.7|10817|10815|10817|10815|10814.7|10812.7|285
1669300200000|2022-11-24 14:30:00|||||||||41
1669300500000|2022-11-24 14:35:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|665
1669300800000|2022-11-24 14:40:00|10815.1|10813.1|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|462
1669301100000|2022-11-24 14:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|148
1669301400000|2022-11-24 14:50:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|431
1669301700000|2022-11-24 14:55:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|361
1669302000000|2022-11-24 15:00:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|1375
1669302300000|2022-11-24 15:05:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|248
1669302600000|2022-11-24 15:10:00|||||||||93
1669302900000|2022-11-24 15:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|218
1669303200000|2022-11-24 15:20:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|142
1669303500000|2022-11-24 15:25:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|73
1669303800000|2022-11-24 15:30:00|10812.7|10810.7|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|1106
1669304100000|2022-11-24 15:35:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|276
1669304400000|2022-11-24 15:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|3615
1669304700000|2022-11-24 15:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|3200
1669305000000|2022-11-24 15:50:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|568
1669305300000|2022-11-24 15:55:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|426
1669305600000|2022-11-24 16:00:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|367
1669305900000|2022-11-24 16:05:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|87
1669306200000|2022-11-24 16:10:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|155
1669306500000|2022-11-24 16:15:00|||||||||221
1669306800000|2022-11-24 16:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|216
1669307100000|2022-11-24 16:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|2829
1669307400000|2022-11-24 16:30:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|53
1669307700000|2022-11-24 16:35:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|382
1669308000000|2022-11-24 16:40:00|10811.9|10809.9|10811.5|10809.5|10811.9|10809.9|10811.5|10809.5|43
1669308300000|2022-11-24 16:45:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|342
1669308600000|2022-11-24 16:50:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|176
1669308900000|2022-11-24 16:55:00|||||||||1414
1669309200000|2022-11-24 17:00:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|227
1669309500000|2022-11-24 17:05:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|138
1669309800000|2022-11-24 17:10:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|51
1669310100000|2022-11-24 17:15:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|709
1669310400000|2022-11-24 17:20:00|||||||||143
1669310700000|2022-11-24 17:25:00|10811.2|10809.2|10811.5|10809.5|10811.5|10809.5|10811.2|10809.2|300
1669311000000|2022-11-24 17:30:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|478
1669311300000|2022-11-24 17:35:00|||||||||47
1669311600000|2022-11-24 17:40:00|||||||||421
1669311900000|2022-11-24 17:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|86
1669312200000|2022-11-24 17:50:00|||||||||254
1669312500000|2022-11-24 17:55:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|548
1669313100000|2022-11-24 18:05:00|10812.7|10810.7|10812.7|10810.7|10812.7|10810.7|10812.7|10810.7|0
1669313400000|2022-11-24 18:10:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|0
1669330800000|2022-11-24 23:00:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|192
1669331100000|2022-11-24 23:05:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810|10808|117
1669331400000|2022-11-24 23:10:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|28
1669331700000|2022-11-24 23:15:00|10810.4|10808.4|10811.5|10809.5|10812.3|10810.3|10810.4|10808.4|98
1669332000000|2022-11-24 23:20:00|||||||||50
1669332300000|2022-11-24 23:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|41
1669332600000|2022-11-24 23:30:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10809.2|10807.2|291
1669332900000|2022-11-24 23:35:00|||||||||38
1669333200000|2022-11-24 23:40:00|10810.8|10808.8|10810.4|10808.4|10810.8|10808.8|10810.4|10808.4|185
1669333500000|2022-11-24 23:45:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|89
1669333800000|2022-11-24 23:50:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|272
1669334100000|2022-11-24 23:55:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|117
1669334400000|2022-11-25 00:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|43
1669334700000|2022-11-25 00:05:00|10811.5|10809.5|10810.4|10808.4|10812.3|10810.3|10810|10808|163
1669335000000|2022-11-25 00:10:00|10810|10808|10807.6|10805.6|10810.8|10808.8|10806.9|10804.9|287
1669335300000|2022-11-25 00:15:00|10808.4|10806.4|10807.3|10805.3|10808.4|10806.4|10806.9|10804.9|543
1669335600000|2022-11-25 00:20:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.5|10804.5|211
1669335900000|2022-11-25 00:25:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|281
1669336200000|2022-11-25 00:30:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|827
1669336500000|2022-11-25 00:35:00|10804.9|10802.9|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|440
1669336800000|2022-11-25 00:40:00|10803.3|10801.3|10805.3|10803.3|10805.3|10803.3|10803|10801|353
1669337100000|2022-11-25 00:45:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10804.9|10802.9|95
1669337400000|2022-11-25 00:50:00|10804.5|10802.5|10803|10801|10804.9|10802.9|10802.2|10800.2|482
1669337700000|2022-11-25 00:55:00|10803.3|10801.3|10804.5|10802.5|10805.3|10803.3|10803|10801|188
1669338000000|2022-11-25 01:00:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|215
1669338300000|2022-11-25 01:05:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|194
1669338600000|2022-11-25 01:10:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|187
1669338900000|2022-11-25 01:15:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|247
1669339200000|2022-11-25 01:20:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|78
1669339500000|2022-11-25 01:25:00|10807.6|10805.6|10804.5|10802.5|10807.6|10805.6|10804.5|10802.5|446
1669339800000|2022-11-25 01:30:00|10804.9|10802.9|10803|10801|10805.3|10803.3|10801.8|10799.8|585
1669340100000|2022-11-25 01:35:00|10803.3|10801.3|10805.3|10803.3|10805.3|10803.3|10803.3|10801.3|393
1669340400000|2022-11-25 01:40:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|218
1669340700000|2022-11-25 01:45:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10803.7|10801.7|139
1669341000000|2022-11-25 01:50:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|205
1669341300000|2022-11-25 01:55:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|224
1669341600000|2022-11-25 02:00:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|135
1669341900000|2022-11-25 02:05:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|78
1669342200000|2022-11-25 02:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|69
1669342500000|2022-11-25 02:15:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|146
1669342800000|2022-11-25 02:20:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|873
1669343100000|2022-11-25 02:25:00|10808|10806|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|148
1669343400000|2022-11-25 02:30:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808|10806|91
1669343700000|2022-11-25 02:35:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|201
1669344000000|2022-11-25 02:40:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|43
1669344300000|2022-11-25 02:45:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|139
1669344600000|2022-11-25 02:50:00|10807.3|10805.3|10807.6|10805.6|10808.4|10806.4|10807.3|10805.3|39
1669344900000|2022-11-25 02:55:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|57
1669345200000|2022-11-25 03:00:00|||||||||94
1669345500000|2022-11-25 03:05:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|1497
1669345800000|2022-11-25 03:10:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|320
1669346100000|2022-11-25 03:15:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|111
1669346400000|2022-11-25 03:20:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|324
1669346700000|2022-11-25 03:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|75
1669347000000|2022-11-25 03:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|54
1669347300000|2022-11-25 03:35:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|86
1669347600000|2022-11-25 03:40:00|||||||||44
1669347900000|2022-11-25 03:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810|10808|417
1669348200000|2022-11-25 03:50:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|123
1669348500000|2022-11-25 03:55:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|179
1669348800000|2022-11-25 04:00:00|10810|10808|10811.2|10809.2|10811.5|10809.5|10810|10808|150
1669349100000|2022-11-25 04:05:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|141
1669349400000|2022-11-25 04:10:00|10813.9|10811.9|10812.3|10810.3|10815.5|10813.5|10812.3|10810.3|432
1669349700000|2022-11-25 04:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|32
1669350000000|2022-11-25 04:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|265
1669350300000|2022-11-25 04:25:00|10812.7|10810.7|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|193
1669350600000|2022-11-25 04:30:00|10811.9|10809.9|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|86
1669350900000|2022-11-25 04:35:00|10811.2|10809.2|10812.3|10810.3|10812.3|10810.3|10811.2|10809.2|78
1669351200000|2022-11-25 04:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|158
1669351500000|2022-11-25 04:45:00|||||||||23
1669351800000|2022-11-25 04:50:00|||||||||210
1669352100000|2022-11-25 04:55:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|59
1669352400000|2022-11-25 05:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.4|10808.4|47
1669352700000|2022-11-25 05:05:00|||||||||5
1669353000000|2022-11-25 05:10:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|233
1669353300000|2022-11-25 05:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|79
1669353600000|2022-11-25 05:20:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|72
1669353900000|2022-11-25 05:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|140
1669354200000|2022-11-25 05:30:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|181
1669354500000|2022-11-25 05:35:00|||||||||31
1669354800000|2022-11-25 05:40:00|||||||||57
1669355100000|2022-11-25 05:45:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|101
1669355400000|2022-11-25 05:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|39
1669355700000|2022-11-25 05:55:00|||||||||31
1669356000000|2022-11-25 06:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|82
1669356300000|2022-11-25 06:05:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810|10808|444
1669356600000|2022-11-25 06:10:00|10811.5|10809.5|10811.2|10809.2|10811.5|10809.5|10810.8|10808.8|476
1669356900000|2022-11-25 06:15:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|124
1669357200000|2022-11-25 06:20:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|381
1669357500000|2022-11-25 06:25:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|410
1669357800000|2022-11-25 06:30:00|10806.5|10804.5|10810|10808|10810.8|10808.8|10806.5|10804.5|1831
1669358100000|2022-11-25 06:35:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|242
1669358400000|2022-11-25 06:40:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|148
1669358700000|2022-11-25 06:45:00|10809.6|10807.6|10810|10808|10810|10808|10809.6|10807.6|40
1669359000000|2022-11-25 06:50:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|40
1669359300000|2022-11-25 06:55:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1053
1669359600000|2022-11-25 07:00:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10807.6|10805.6|2000
1669359900000|2022-11-25 07:05:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10808.4|10806.4|1912
1669360200000|2022-11-25 07:10:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|336
1669360500000|2022-11-25 07:15:00|10808.4|10806.4|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|558
1669360800000|2022-11-25 07:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|556
1669361100000|2022-11-25 07:25:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|461
1669361400000|2022-11-25 07:30:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10807.6|10805.6|363
1669361700000|2022-11-25 07:35:00|10808.8|10806.8|10807.6|10805.6|10810|10808|10807.6|10805.6|196
1669362000000|2022-11-25 07:40:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10807.6|10805.6|476
1669362300000|2022-11-25 07:45:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|1156
1669362600000|2022-11-25 07:50:00|10808.4|10806.4|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|9859
1669362900000|2022-11-25 07:55:00|10806.9|10804.9|10801.4|10799.4|10806.9|10804.9|10801.4|10799.4|1963
1669363200000|2022-11-25 08:00:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|3651
1669363500000|2022-11-25 08:05:00|10800.6|10798.6|10804.5|10802.5|10805.3|10803.3|10800.6|10798.6|2112
1669363800000|2022-11-25 08:10:00|10804.9|10802.9|10806.1|10804.1|10806.1|10804.1|10803|10801|1999
1669364100000|2022-11-25 08:15:00|10806.9|10804.9|10803.7|10801.7|10806.9|10804.9|10803|10801|1796
1669364400000|2022-11-25 08:20:00|10803|10801|10805.3|10803.3|10806.9|10804.9|10803|10801|5261
1669364700000|2022-11-25 08:25:00|10806.1|10804.1|10801.4|10799.4|10806.1|10804.1|10801.4|10799.4|3701
1669365000000|2022-11-25 08:30:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|1733
1669365300000|2022-11-25 08:35:00|10803.7|10801.7|10801.4|10799.4|10804.5|10802.5|10800.6|10798.6|1738
1669365600000|2022-11-25 08:40:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|4312
1669365900000|2022-11-25 08:45:00|10797.5|10795.5|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|2175
1669366200000|2022-11-25 08:50:00|10797.5|10795.5|10794.4|10792.4|10797.5|10795.5|10793.6|10791.6|12020
1669366500000|2022-11-25 08:55:00|10794|10792|10795.9|10793.9|10796.7|10794.7|10792|10790|1985
1669366800000|2022-11-25 09:00:00|10795.1|10793.1|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|3057
1669367100000|2022-11-25 09:05:00|10795.1|10793.1|10792.8|10790.8|10795.9|10793.9|10792.8|10790.8|1622
1669367400000|2022-11-25 09:10:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|8217
1669367700000|2022-11-25 09:15:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|2967
1669368000000|2022-11-25 09:20:00|10790.8|10788.8|10791.2|10789.2|10792|10790|10788.9|10786.9|5606
1669368300000|2022-11-25 09:25:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|1620
1669368600000|2022-11-25 09:30:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|2640
1669368900000|2022-11-25 09:35:00|10787.3|10785.3|10783.4|10781.4|10787.3|10785.3|10781.9|10779.9|3603
1669369200000|2022-11-25 09:40:00|10784.2|10782.2|10781.9|10779.9|10785|10783|10781.1|10779.1|2954
1669369500000|2022-11-25 09:45:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|3153
1669369800000|2022-11-25 09:50:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|3864
1669370100000|2022-11-25 09:55:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|1668
1669370400000|2022-11-25 10:00:00|10783.8|10781.8|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|2169
1669370700000|2022-11-25 10:05:00|10783|10781|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|2104
1669371000000|2022-11-25 10:10:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|3041
1669371300000|2022-11-25 10:15:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1480
1669371600000|2022-11-25 10:20:00|10780.7|10778.7|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|1388
1669371900000|2022-11-25 10:25:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|1466
1669372200000|2022-11-25 10:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|1443
1669372500000|2022-11-25 10:35:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|2747
1669372800000|2022-11-25 10:40:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|2041
1669373100000|2022-11-25 10:45:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|1825
1669373400000|2022-11-25 10:50:00|10785|10783|10781.9|10779.9|10785|10783|10781.1|10779.1|2455
1669373700000|2022-11-25 10:55:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1491
1669374000000|2022-11-25 11:00:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1554
1669374300000|2022-11-25 11:05:00|10783.4|10781.4|10785|10783|10785|10783|10783.4|10781.4|1405
1669374600000|2022-11-25 11:10:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1481
1669374900000|2022-11-25 11:15:00|10785|10783|10781.9|10779.9|10785|10783|10781.9|10779.9|2192
1669375200000|2022-11-25 11:20:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1961
1669375500000|2022-11-25 11:25:00|10780.3|10778.3|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|2181
1669375800000|2022-11-25 11:30:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|1814
1669376100000|2022-11-25 11:35:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|2325
1669376400000|2022-11-25 11:40:00|10780.3|10778.3|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|1863
1669376700000|2022-11-25 11:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1338
1669377000000|2022-11-25 11:50:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|1458
1669377300000|2022-11-25 11:55:00|10782.6|10780.6|10776.4|10774.4|10782.6|10780.6|10776.4|10774.4|2510
1669377600000|2022-11-25 12:00:00|10777.2|10775.2|10779.5|10777.5|10780.3|10778.3|10776.4|10774.4|2022
1669377900000|2022-11-25 12:05:00|10780.3|10778.3|10781.1|10779.1|10781.5|10779.5|10779.5|10777.5|2069
1669378200000|2022-11-25 12:10:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|9537
1669378500000|2022-11-25 12:15:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|4191
1669378800000|2022-11-25 12:20:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|21289
1669379100000|2022-11-25 12:25:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2797
1669379400000|2022-11-25 12:30:00|10781.1|10779.1|10778|10776|10781.1|10779.1|10777.2|10775.2|3179
1669379700000|2022-11-25 12:35:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|2040
1669380000000|2022-11-25 12:40:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|6838
1669380300000|2022-11-25 12:45:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|1598
1669380600000|2022-11-25 12:50:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2460
1669380900000|2022-11-25 12:55:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1582
1669381200000|2022-11-25 13:00:00|10780.3|10778.3|10775.6|10773.6|10780.3|10778.3|10775.6|10773.6|2222
1669381500000|2022-11-25 13:05:00|10774.8|10772.8|10775.6|10773.6|10777.2|10775.2|10774|10772|5090
1669381800000|2022-11-25 13:10:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|9468
1669382100000|2022-11-25 13:15:00|10776.4|10774.4|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|8786
1669382400000|2022-11-25 13:20:00|10776.4|10774.4|10769.4|10767.4|10777.2|10775.2|10767.8|10765.8|7213
1669382700000|2022-11-25 13:25:00|10768.6|10766.6|10766.2|10764.2|10770.1|10768.1|10766.2|10764.2|2835
1669383000000|2022-11-25 13:30:00|10766.6|10764.6|10763.9|10761.9|10766.6|10764.6|10762.3|10760.3|3313
1669383300000|2022-11-25 13:35:00|10764.7|10762.7|10770.1|10768.1|10770.9|10768.9|10763.9|10761.9|10551
1669383600000|2022-11-25 13:40:00|10770.5|10768.5|10768.6|10766.6|10773.3|10771.3|10768.6|10766.6|12940
1669383900000|2022-11-25 13:45:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|4869
1669384200000|2022-11-25 13:50:00|10767|10765|10770.1|10768.1|10771.7|10769.7|10767|10765|39359
1669384500000|2022-11-25 13:55:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|2164
1669384800000|2022-11-25 14:00:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|12746
1669385100000|2022-11-25 14:05:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|2488
1669385400000|2022-11-25 14:10:00|10771.7|10769.7|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|3502
1669385700000|2022-11-25 14:15:00|10773.3|10771.3|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|1912
1669386000000|2022-11-25 14:20:00|10771.7|10769.7|10774|10772|10774.8|10772.8|10769.4|10767.4|3020
1669386300000|2022-11-25 14:25:00|10773.3|10771.3|10774|10772|10776.4|10774.4|10772.5|10770.5|4544
1669386600000|2022-11-25 14:30:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774|10772|3147
1669386900000|2022-11-25 14:35:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|4005
1669387200000|2022-11-25 14:40:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|3996
1669387500000|2022-11-25 14:45:00|10778.7|10776.7|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|3309
1669387800000|2022-11-25 14:50:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|2115
1669388100000|2022-11-25 14:55:00|10777.2|10775.2|10775.6|10773.6|10778|10776|10774.8|10772.8|2780
1669388400000|2022-11-25 15:00:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|4459
1669388700000|2022-11-25 15:05:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|3560
1669389000000|2022-11-25 15:10:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|2407
1669389300000|2022-11-25 15:15:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|1771
1669389600000|2022-11-25 15:20:00|10773.3|10771.3|10775.6|10773.6|10777.2|10775.2|10773.3|10771.3|9336
1669389900000|2022-11-25 15:25:00|10774.8|10772.8|10778.7|10776.7|10779.5|10777.5|10774.8|10772.8|4863
1669390200000|2022-11-25 15:30:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|2012
1669390500000|2022-11-25 15:35:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|2775
1669390800000|2022-11-25 15:40:00|10776.4|10774.4|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|2459
1669391100000|2022-11-25 15:45:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|2427
1669391400000|2022-11-25 15:50:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|2069
1669391700000|2022-11-25 15:55:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|3085
1669392000000|2022-11-25 16:00:00|10779.5|10777.5|10786.5|10784.5|10786.5|10784.5|10778.7|10776.7|33490
1669392300000|2022-11-25 16:05:00|10786.2|10784.2|10789.7|10787.7|10789.7|10787.7|10785.8|10783.8|3469
1669392600000|2022-11-25 16:10:00|10788.9|10786.9|10784.2|10782.2|10788.9|10786.9|10784.2|10782.2|2847
1669392900000|2022-11-25 16:15:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10782.6|10780.6|3347
1669393200000|2022-11-25 16:20:00|10786.5|10784.5|10783.4|10781.4|10786.5|10784.5|10783|10781|2669
1669393500000|2022-11-25 16:25:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|1736
1669393800000|2022-11-25 16:30:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1731
1669394100000|2022-11-25 16:35:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2332
1669394400000|2022-11-25 16:40:00|10783.8|10781.8|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|1531
1669394700000|2022-11-25 16:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|10081
1669395000000|2022-11-25 16:50:00|10781.9|10779.9|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|2279
1669395300000|2022-11-25 16:55:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|4897
1669395600000|2022-11-25 17:00:00|10781.9|10779.9|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|4998
1669395900000|2022-11-25 17:05:00|10779.5|10777.5|10784.2|10782.2|10784.2|10782.2|10779.5|10777.5|9348
1669396200000|2022-11-25 17:10:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10783.4|10781.4|2277
1669396500000|2022-11-25 17:15:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1772
1669396800000|2022-11-25 17:20:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|2722
1669397100000|2022-11-25 17:25:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|4852
1669397400000|2022-11-25 17:30:00|10784.6|10782.6|10783.4|10781.4|10784.6|10782.6|10783.4|10781.4|1651
1669397700000|2022-11-25 17:35:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1763
1669398000000|2022-11-25 17:40:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|3117
1669398300000|2022-11-25 17:45:00|10783|10781|10785|10783|10785.4|10783.4|10781.9|10779.9|2191
1669398600000|2022-11-25 17:50:00|10785.8|10783.8|10787.3|10785.3|10788.9|10786.9|10785|10783|5022
1669398900000|2022-11-25 17:55:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|7788
1669399200000|2022-11-25 18:00:00|10787.7|10785.7|10789.7|10787.7|10789.7|10787.7|10787.7|10785.7|2474
1669399500000|2022-11-25 18:05:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|1817
1669399800000|2022-11-25 18:10:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792|10790|2013
1669590000000|2022-11-27 23:00:00|10796.7|10794.7|10794|10792|10799.4|10797.4|10791.6|10789.6|1095
1669590300000|2022-11-27 23:05:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|315
1669590600000|2022-11-27 23:10:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.8|10792.8|421
1669590900000|2022-11-27 23:15:00|10795.1|10793.1|10795.5|10793.5|10795.9|10793.9|10795.1|10793.1|958
1669591200000|2022-11-27 23:20:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|204
1669591500000|2022-11-27 23:25:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|206
1669591800000|2022-11-27 23:30:00|10793.2|10791.2|10795.1|10793.1|10795.9|10793.9|10793.2|10791.2|183
1669592100000|2022-11-27 23:35:00|10794.8|10792.8|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|105
1669592400000|2022-11-27 23:40:00|||||||||67
1669592700000|2022-11-27 23:45:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|161
1669593000000|2022-11-27 23:50:00|10795.1|10793.1|10797.1|10795.1|10797.5|10795.5|10795.1|10793.1|351
1669593300000|2022-11-27 23:55:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|251
1669593600000|2022-11-28 00:00:00|10795.5|10793.5|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|225
1669593900000|2022-11-28 00:05:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|128
1669594200000|2022-11-28 00:10:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|168
1669594500000|2022-11-28 00:15:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|174
1669594800000|2022-11-28 00:20:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|55
1669595100000|2022-11-28 00:25:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10797.5|10795.5|3799
1669595400000|2022-11-28 00:30:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|460
1669595700000|2022-11-28 00:35:00|10797.9|10795.9|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|1287
1669596000000|2022-11-28 00:40:00|10797.1|10795.1|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|1468
1669596300000|2022-11-28 00:45:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|959
1669596600000|2022-11-28 00:50:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|957
1669596900000|2022-11-28 00:55:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|169
1669597200000|2022-11-28 01:00:00|10796.3|10794.3|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|259
1669597500000|2022-11-28 01:05:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10796.7|10794.7|409
1669597800000|2022-11-28 01:10:00|10798.7|10796.7|10797.9|10795.9|10799.8|10797.8|10797.5|10795.5|1237
1669598100000|2022-11-28 01:15:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10796.7|10794.7|1045
1669598400000|2022-11-28 01:20:00|10799.4|10797.4|10802.2|10800.2|10802.2|10800.2|10799.4|10797.4|1589
1669598700000|2022-11-28 01:25:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|796
1669599000000|2022-11-28 01:30:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|889
1669599300000|2022-11-28 01:35:00|10800.6|10798.6|10806.9|10804.9|10806.9|10804.9|10800.6|10798.6|2089
1669599600000|2022-11-28 01:40:00|10807.3|10805.3|10803.7|10801.7|10807.6|10805.6|10803.7|10801.7|1781
1669599900000|2022-11-28 01:45:00|10804.5|10802.5|10806.5|10804.5|10806.9|10804.9|10804.5|10802.5|640
1669600200000|2022-11-28 01:50:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|415
1669600500000|2022-11-28 01:55:00|10808.8|10806.8|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|320
1669600800000|2022-11-28 02:00:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|333
1669601100000|2022-11-28 02:05:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|208
1669601400000|2022-11-28 02:10:00|10808.8|10806.8|10807.6|10805.6|10808.8|10806.8|10807.6|10805.6|131
1669601700000|2022-11-28 02:15:00|10808.4|10806.4|10809.2|10807.2|10809.6|10807.6|10808|10806|432
1669602000000|2022-11-28 02:20:00|10808.8|10806.8|10811.5|10809.5|10811.5|10809.5|10808.4|10806.4|1234
1669602300000|2022-11-28 02:25:00|10810.8|10808.8|10812.7|10810.7|10813.1|10811.1|10810.8|10808.8|703
1669602600000|2022-11-28 02:30:00|10813.1|10811.1|10809.2|10807.2|10813.1|10811.1|10809.2|10807.2|651
1669602900000|2022-11-28 02:35:00|10810|10808|10811.2|10809.2|10811.5|10809.5|10809.2|10807.2|446
1669603200000|2022-11-28 02:40:00|10811.5|10809.5|10811.5|10809.5|10812.7|10810.7|10810.8|10808.8|513
1669603500000|2022-11-28 02:45:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|454
1669603800000|2022-11-28 02:50:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|176
1669604100000|2022-11-28 02:55:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|227
1669604400000|2022-11-28 03:00:00|10806.9|10804.9|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|420
1669604700000|2022-11-28 03:05:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|120
1669605000000|2022-11-28 03:10:00|||||||||197
1669605300000|2022-11-28 03:15:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|120
1669605600000|2022-11-28 03:20:00|||||||||491
1669605900000|2022-11-28 03:25:00|||||||||391
1669606200000|2022-11-28 03:30:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|200
1669606500000|2022-11-28 03:35:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|352
1669606800000|2022-11-28 03:40:00|10810|10808|10810.8|10808.8|10811.2|10809.2|10810|10808|188
1669607100000|2022-11-28 03:45:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|354
1669607400000|2022-11-28 03:50:00|10810|10808|10810|10808|10810|10808|10810|10808|53
1669607700000|2022-11-28 03:55:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|409
1669608000000|2022-11-28 04:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|277
1669608300000|2022-11-28 04:05:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|105
1669608600000|2022-11-28 04:10:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|118
1669608900000|2022-11-28 04:15:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|582
1669609200000|2022-11-28 04:20:00|10810.4|10808.4|10811.5|10809.5|10811.9|10809.9|10810|10808|615
1669609500000|2022-11-28 04:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|606
1669609800000|2022-11-28 04:30:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|172
1669610100000|2022-11-28 04:35:00|||||||||4
1669610400000|2022-11-28 04:40:00|10810.8|10808.8|10807.6|10805.6|10810.8|10808.8|10806.9|10804.9|268
1669610700000|2022-11-28 04:45:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|107
1669611000000|2022-11-28 04:50:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|307
1669611300000|2022-11-28 04:55:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|232
1669611600000|2022-11-28 05:00:00|10809.2|10807.2|10809.6|10807.6|10810|10808|10808.4|10806.4|482
1669611900000|2022-11-28 05:05:00|10809.2|10807.2|10809.6|10807.6|10810|10808|10808.4|10806.4|133
1669612200000|2022-11-28 05:10:00|10810|10808|10812.3|10810.3|10813.9|10811.9|10810|10808|1059
1669612500000|2022-11-28 05:15:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|580
1669612800000|2022-11-28 05:20:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|301
1669613100000|2022-11-28 05:25:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10815.5|10813.5|457
1669613400000|2022-11-28 05:30:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|270
1669613700000|2022-11-28 05:35:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|428
1669614000000|2022-11-28 05:40:00|10816.2|10814.2|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|299
1669614300000|2022-11-28 05:45:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|516
1669614600000|2022-11-28 05:50:00|10815.1|10813.1|10814.7|10812.7|10815.1|10813.1|10813.9|10811.9|61
1669614900000|2022-11-28 05:55:00|10814.3|10812.3|10814.7|10812.7|10815.5|10813.5|10814.3|10812.3|708
1669615200000|2022-11-28 06:00:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|321
1669615500000|2022-11-28 06:05:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|164
1669615800000|2022-11-28 06:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|493
1669616100000|2022-11-28 06:15:00|10811.9|10809.9|10810.8|10808.8|10811.9|10809.9|10810.8|10808.8|66
1669616400000|2022-11-28 06:20:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|188
1669616700000|2022-11-28 06:25:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.4|10808.4|188
1669617000000|2022-11-28 06:30:00|10810|10808|10809.6|10807.6|10810|10808|10809.2|10807.2|530
1669617300000|2022-11-28 06:35:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10809.2|10807.2|116
1669617600000|2022-11-28 06:40:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|1205
1669617900000|2022-11-28 06:45:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|1063
1669618200000|2022-11-28 06:50:00|10810.8|10808.8|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|698
1669618500000|2022-11-28 06:55:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|611
1669618800000|2022-11-28 07:00:00|10814.7|10812.7|10815.1|10813.1|10817|10815|10812.3|10810.3|469
1669619100000|2022-11-28 07:05:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10812.7|10810.7|484
1669619400000|2022-11-28 07:10:00|10812.3|10810.3|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|291
1669619700000|2022-11-28 07:15:00|10814.3|10812.3|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|6980
1669620000000|2022-11-28 07:20:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|326
1669620300000|2022-11-28 07:25:00|10811.5|10809.5|10808.4|10806.4|10811.5|10809.5|10808.4|10806.4|1000
1669620600000|2022-11-28 07:30:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|423
1669620900000|2022-11-28 07:35:00|10808.8|10806.8|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|466
1669621200000|2022-11-28 07:40:00|10806.9|10804.9|10810|10808|10810|10808|10806.9|10804.9|1041
1669621500000|2022-11-28 07:45:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10807.6|10805.6|3585
1669621800000|2022-11-28 07:50:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10807.6|10805.6|435
1669622100000|2022-11-28 07:55:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10809.6|10807.6|594
1669622400000|2022-11-28 08:00:00|10811.9|10809.9|10810|10808|10811.9|10809.9|10807.6|10805.6|895
1669622700000|2022-11-28 08:05:00|10809.2|10807.2|10815.5|10813.5|10815.5|10813.5|10809.2|10807.2|2325
1669623000000|2022-11-28 08:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|1673
1669623300000|2022-11-28 08:15:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|874
1669623600000|2022-11-28 08:20:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|4695
1669623900000|2022-11-28 08:25:00|10813.9|10811.9|10817.8|10815.8|10818.6|10816.6|10813.1|10811.1|1455
1669624200000|2022-11-28 08:30:00|10818.2|10816.2|10816.2|10814.2|10818.2|10816.2|10813.9|10811.9|1047
1669624500000|2022-11-28 08:35:00|10815.5|10813.5|10811.5|10809.5|10816.2|10814.2|10810|10808|14754
1669624800000|2022-11-28 08:40:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|868
1669625100000|2022-11-28 08:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810|10808|492
1669625400000|2022-11-28 08:50:00|10811.2|10809.2|10807.6|10805.6|10811.5|10809.5|10806.9|10804.9|1219
1669625700000|2022-11-28 08:55:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|810
1669626000000|2022-11-28 09:00:00|10804.5|10802.5|10806.1|10804.1|10807.6|10805.6|10803.7|10801.7|1516
1669626300000|2022-11-28 09:05:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10801.4|10799.4|2335
1669626600000|2022-11-28 09:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|1197
1669626900000|2022-11-28 09:15:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|572
1669627200000|2022-11-28 09:20:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10803|10801|6578
1669627500000|2022-11-28 09:25:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|944
1669627800000|2022-11-28 09:30:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803|10801|1518
1669628100000|2022-11-28 09:35:00|10803.7|10801.7|10806.1|10804.1|10806.9|10804.9|10803.7|10801.7|5489
1669628400000|2022-11-28 09:40:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|850
1669628700000|2022-11-28 09:45:00|10805.3|10803.3|10803|10801|10805.3|10803.3|10802.2|10800.2|1133
1669629000000|2022-11-28 09:50:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1318
1669629300000|2022-11-28 09:55:00|10804.1|10802.1|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|2501
1669629600000|2022-11-28 10:00:00|10802.2|10800.2|10805.3|10803.3|10805.3|10803.3|10801.4|10799.4|1375
1669629900000|2022-11-28 10:05:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|218
1669630200000|2022-11-28 10:10:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10803.7|10801.7|770
1669630500000|2022-11-28 10:15:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803|10801|524
1669630800000|2022-11-28 10:20:00|10803.3|10801.3|10804.5|10802.5|10806.1|10804.1|10803.3|10801.3|478
1669631100000|2022-11-28 10:25:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1377
1669631400000|2022-11-28 10:30:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|359
1669631700000|2022-11-28 10:35:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|3109
1669632000000|2022-11-28 10:40:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|926
1669632300000|2022-11-28 10:45:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10798.3|10796.3|4421
1669632600000|2022-11-28 10:50:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799|10797|405
1669632900000|2022-11-28 10:55:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|568
1669633200000|2022-11-28 11:00:00|10799|10797|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|832
1669633500000|2022-11-28 11:05:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|2005
1669633800000|2022-11-28 11:10:00|10795.9|10793.9|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|654
1669634100000|2022-11-28 11:15:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|1844
1669634400000|2022-11-28 11:20:00|10794|10792|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|239
1669634700000|2022-11-28 11:25:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|611
1669635000000|2022-11-28 11:30:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|839
1669635300000|2022-11-28 11:35:00|10794.4|10792.4|10791.2|10789.2|10794.4|10792.4|10790.5|10788.5|1327
1669635600000|2022-11-28 11:40:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|1188
1669635900000|2022-11-28 11:45:00|10790.5|10788.5|10792|10790|10792|10790|10788.9|10786.9|7418
1669636200000|2022-11-28 11:50:00|10792.8|10790.8|10795.1|10793.1|10795.9|10793.9|10792|10790|1349
1669636500000|2022-11-28 11:55:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|701
1669636800000|2022-11-28 12:00:00|10796.3|10794.3|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|839
1669637100000|2022-11-28 12:05:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|5714
1669637400000|2022-11-28 12:10:00|10795.1|10793.1|10797.5|10795.5|10798.3|10796.3|10795.1|10793.1|800
1669637700000|2022-11-28 12:15:00|10796.7|10794.7|10799.8|10797.8|10800.6|10798.6|10796.7|10794.7|1392
1669638000000|2022-11-28 12:20:00|10799|10797|10799|10797|10799.8|10797.8|10795.9|10793.9|1053
1669638300000|2022-11-28 12:25:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10796.7|10794.7|489
1669638600000|2022-11-28 12:30:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|868
1669638900000|2022-11-28 12:35:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|2994
1669639200000|2022-11-28 12:40:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|6935
1669639500000|2022-11-28 12:45:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|1156
1669639800000|2022-11-28 12:50:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|2771
1669640100000|2022-11-28 12:55:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|2161
1669640400000|2022-11-28 13:00:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|1110
1669640700000|2022-11-28 13:05:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|6561
1669641000000|2022-11-28 13:10:00|10797.5|10795.5|10796.7|10794.7|10800.6|10798.6|10796.7|10794.7|1668
1669641300000|2022-11-28 13:15:00|10795.9|10793.9|10793.6|10791.6|10798.3|10796.3|10792.8|10790.8|2317
1669641600000|2022-11-28 13:20:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|4084
1669641900000|2022-11-28 13:25:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10792.8|10790.8|1405
1669642200000|2022-11-28 13:30:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10795.9|10793.9|12502
1669642500000|2022-11-28 13:35:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10796.7|10794.7|6473
1669642800000|2022-11-28 13:40:00|10797.5|10795.5|10796.7|10794.7|10799|10797|10795.9|10793.9|3000
1669643100000|2022-11-28 13:45:00|10797.5|10795.5|10795.9|10793.9|10798.3|10796.3|10795.1|10793.1|1398
1669643400000|2022-11-28 13:50:00|10796.7|10794.7|10791.2|10789.2|10796.7|10794.7|10791.2|10789.2|3279
1669643700000|2022-11-28 13:55:00|10792|10790|10792.4|10790.4|10792.4|10790.4|10790.5|10788.5|2607
1669644000000|2022-11-28 14:00:00|10792.8|10790.8|10785|10783|10792.8|10790.8|10785|10783|8296
1669644300000|2022-11-28 14:05:00|10784.2|10782.2|10788.1|10786.1|10788.9|10786.9|10783.4|10781.4|3971
1669644600000|2022-11-28 14:10:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|9391
1669644900000|2022-11-28 14:15:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|13759
1669645200000|2022-11-28 14:20:00|10791.2|10789.2|10790.5|10788.5|10793.6|10791.6|10789.7|10787.7|5843
1669645500000|2022-11-28 14:25:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10789.7|10787.7|1791
1669645800000|2022-11-28 14:30:00|10791.2|10789.2|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|8620
1669646100000|2022-11-28 14:35:00|10794.4|10792.4|10796.3|10794.3|10797.5|10795.5|10794.4|10792.4|4715
1669646400000|2022-11-28 14:40:00|10795.9|10793.9|10791.2|10789.2|10795.9|10793.9|10791.2|10789.2|3113
1669646700000|2022-11-28 14:45:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|2893
1669647000000|2022-11-28 14:50:00|10792|10790|10795.1|10793.1|10795.9|10793.9|10792|10790|24953
1669647300000|2022-11-28 14:55:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|98938
1669647600000|2022-11-28 15:00:00|10796.7|10794.7|10799|10797|10799.8|10797.8|10795.5|10793.5|3706
1669647900000|2022-11-28 15:05:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|3429
1669648200000|2022-11-28 15:10:00|10798.7|10796.7|10796.7|10794.7|10799|10797|10796.7|10794.7|5012
1669648500000|2022-11-28 15:15:00|10797.1|10795.1|10799.8|10797.8|10800.6|10798.6|10796.7|10794.7|3245
1669648800000|2022-11-28 15:20:00|10800.2|10798.2|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|7305
1669649100000|2022-11-28 15:25:00|10800.6|10798.6|10801.8|10799.8|10803|10801|10800.2|10798.2|7233
1669649400000|2022-11-28 15:30:00|10802.2|10800.2|10798.3|10796.3|10803|10801|10798.3|10796.3|3653
1669649700000|2022-11-28 15:35:00|10797.5|10795.5|10798.3|10796.3|10803|10801|10797.5|10795.5|26061
1669650000000|2022-11-28 15:40:00|10797.9|10795.9|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|2821
1669650300000|2022-11-28 15:45:00|10795.9|10793.9|10797.5|10795.5|10798.3|10796.3|10795.1|10793.1|3060
1669650600000|2022-11-28 15:50:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|5367
1669650900000|2022-11-28 15:55:00|10797.1|10795.1|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|4753
1669651200000|2022-11-28 16:00:00|10799|10797|10799.8|10797.8|10801.4|10799.4|10799|10797|4210
1669651500000|2022-11-28 16:05:00|10799|10797|10799|10797|10799|10797|10797.5|10795.5|9740
1669651800000|2022-11-28 16:10:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10796.7|10794.7|8468
1669652100000|2022-11-28 16:15:00|10798.7|10796.7|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|4296
1669652400000|2022-11-28 16:20:00|10799|10797|10795.9|10793.9|10799|10797|10795.1|10793.1|4203
1669652700000|2022-11-28 16:25:00|10795.1|10793.1|10792.8|10790.8|10796.7|10794.7|10792.8|10790.8|5150
1669653000000|2022-11-28 16:30:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10792|10790|4771
1669653300000|2022-11-28 16:35:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|7805
1669653600000|2022-11-28 16:40:00|10792.8|10790.8|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|5013
1669653900000|2022-11-28 16:45:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|6828
1669654200000|2022-11-28 16:50:00|10794|10792|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|4938
1669654500000|2022-11-28 16:55:00|10795.1|10793.1|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|8061
1669654800000|2022-11-28 17:00:00|10795.1|10793.1|10791.2|10789.2|10795.1|10793.1|10788.1|10786.1|6493
1669655100000|2022-11-28 17:05:00|10792|10790|10790.5|10788.5|10793.6|10791.6|10790.1|10788.1|4217
1669655400000|2022-11-28 17:10:00|10791.2|10789.2|10785|10783|10791.2|10789.2|10785|10783|6080
1669655700000|2022-11-28 17:15:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785|10783|5382
1669656000000|2022-11-28 17:20:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|3837
1669656300000|2022-11-28 17:25:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|4230
1669656600000|2022-11-28 17:30:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|3201
1669656900000|2022-11-28 17:35:00|10786.9|10784.9|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|3828
1669657200000|2022-11-28 17:40:00|10786.2|10784.2|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|7642
1669657500000|2022-11-28 17:45:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|7006
1669657800000|2022-11-28 17:50:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|4338
1669658100000|2022-11-28 17:55:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|6389
1669658400000|2022-11-28 18:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|3380
1669658700000|2022-11-28 18:05:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|4384
1669659000000|2022-11-28 18:10:00|10785|10783|10784.2|10782.2|10785|10783|10783|10781|3365
1669659300000|2022-11-28 18:15:00|10783.4|10781.4|10781.9|10779.9|10785|10783|10781.9|10779.9|3867
1669659600000|2022-11-28 18:20:00|10782.6|10780.6|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|3542
1669659900000|2022-11-28 18:25:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|3613
1669660200000|2022-11-28 18:30:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|4995
1669660500000|2022-11-28 18:35:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|3622
1669660800000|2022-11-28 18:40:00|10788.1|10786.1|10783.4|10781.4|10788.1|10786.1|10783.4|10781.4|7169
1669661100000|2022-11-28 18:45:00|10783|10781|10784.2|10782.2|10785|10783|10782.6|10780.6|4010
1669661400000|2022-11-28 18:50:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|2807
1669661700000|2022-11-28 18:55:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|14521
1669662000000|2022-11-28 19:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|6389
1669662300000|2022-11-28 19:05:00|10785|10783|10785|10783|10785|10783|10783.4|10781.4|14201
1669662600000|2022-11-28 19:10:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|4104
1669662900000|2022-11-28 19:15:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|2289
1669663200000|2022-11-28 19:20:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|3956
1669663500000|2022-11-28 19:25:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|3158
1669663800000|2022-11-28 19:30:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|9757
1669664100000|2022-11-28 19:35:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10784.6|10782.6|5155
1676988000000|2023-02-21 14:00:00|10747.1|10745.1|10749|10747|10749.8|10747.8|10747.1|10745.1|14933
1676988300000|2023-02-21 14:05:00|10748.7|10746.7|10745.9|10743.9|10749.4|10747.4|10745.1|10743.1|12320
1676988600000|2023-02-21 14:10:00|10745.1|10743.1|10742.8|10740.8|10746.7|10744.7|10742.8|10740.8|2499
1676988900000|2023-02-21 14:15:00|10742|10740|10743.2|10741.2|10745.9|10743.9|10742|10740|20713
1676989200000|2023-02-21 14:20:00|10742.8|10740.8|10741.2|10739.2|10744.4|10742.4|10739.7|10737.7|1173
1676989500000|2023-02-21 14:25:00|10740.5|10738.5|10738.9|10736.9|10742|10740|10738.9|10736.9|3814
1676989800000|2023-02-21 14:30:00|10739.7|10737.7|10742.8|10740.8|10744.4|10742.4|10738.9|10736.9|3550
1676990100000|2023-02-21 14:35:00|10742|10740|10741.2|10739.2|10743.6|10741.6|10740.5|10738.5|6929
1676990400000|2023-02-21 14:40:00|10742|10740|10744|10742|10745.9|10743.9|10741.6|10739.6|2194
1676990700000|2023-02-21 14:45:00|10743.6|10741.6|10729.1|10727.1|10743.6|10741.6|10728.7|10726.7|6882
1676991000000|2023-02-21 14:50:00|10729.5|10727.5|10727.2|10725.2|10729.5|10727.5|10724.8|10722.8|43574
1676991300000|2023-02-21 14:55:00|10726.8|10724.8|10722.9|10720.9|10728|10726|10722.5|10720.5|3394
1676991600000|2023-02-21 15:00:00|10722.5|10720.5|10727.2|10725.2|10729.5|10727.5|10722.5|10720.5|19145
1676991900000|2023-02-21 15:05:00|10726.8|10724.8|10730.3|10728.3|10732.6|10730.6|10725.6|10723.6|6065
1676992200000|2023-02-21 15:10:00|10729.9|10727.9|10733|10731|10733.4|10731.4|10728|10726|2181
1676992500000|2023-02-21 15:15:00|10732.6|10730.6|10735.8|10733.8|10735.8|10733.8|10730.7|10728.7|1439
1676992800000|2023-02-21 15:20:00|10736.5|10734.5|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|981
1676993100000|2023-02-21 15:25:00|10736.9|10734.9|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|1336
1676993400000|2023-02-21 15:30:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|770
1676993700000|2023-02-21 15:35:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1850
1676994000000|2023-02-21 15:40:00|10739.7|10737.7|10737.7|10735.7|10741.6|10739.6|10737.3|10735.3|720
1676994300000|2023-02-21 15:45:00|10737.3|10735.3|10741.2|10739.2|10741.2|10739.2|10737.3|10735.3|19431
1676994600000|2023-02-21 15:50:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|3276
1676994900000|2023-02-21 15:55:00|10738.5|10736.5|10736.2|10734.2|10739.7|10737.7|10735.8|10733.8|518
1676995200000|2023-02-21 16:00:00|10735.8|10733.8|10735|10733|10737.3|10735.3|10735|10733|3706
1676995500000|2023-02-21 16:05:00|10735.4|10733.4|10732.6|10730.6|10735.8|10733.8|10732.6|10730.6|599
1676995800000|2023-02-21 16:10:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|758
1676996100000|2023-02-21 16:15:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|16515
1676996400000|2023-02-21 16:20:00|10733.8|10731.8|10737.3|10735.3|10737.3|10735.3|10733.4|10731.4|1689
1676996700000|2023-02-21 16:25:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|3105
1676997000000|2023-02-21 16:30:00|10736.5|10734.5|10736.5|10734.5|10738.9|10736.9|10735.8|10733.8|1676
1676997300000|2023-02-21 16:35:00|10737.3|10735.3|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|11128
1676997600000|2023-02-21 16:40:00|10735.4|10733.4|10735.8|10733.8|10737.3|10735.3|10735|10733|34580
1676997900000|2023-02-21 16:45:00|10735.4|10733.4|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|1472
1676998200000|2023-02-21 16:50:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|600
1676998500000|2023-02-21 16:55:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10734.2|10732.2|888
1676998800000|2023-02-21 17:00:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10733.4|10731.4|928
1676999100000|2023-02-21 17:05:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735|10733|18957
1676999400000|2023-02-21 17:10:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10734.2|10732.2|1270
1676999700000|2023-02-21 17:15:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|16476
1677000000000|2023-02-21 17:20:00|10735.4|10733.4|10735|10733|10736.5|10734.5|10734.2|10732.2|662
1677000300000|2023-02-21 17:25:00|10734.2|10732.2|10737.3|10735.3|10737.3|10735.3|10734.2|10732.2|665
1677000600000|2023-02-21 17:30:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|675
1677000900000|2023-02-21 17:35:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|17301
1677001200000|2023-02-21 17:40:00|10736.9|10734.9|10735.8|10733.8|10736.9|10734.9|10735|10733|4521
1677001500000|2023-02-21 17:45:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735|10733|21539
1677001800000|2023-02-21 17:50:00|10736.5|10734.5|10735.4|10733.4|10736.5|10734.5|10735|10733|1270
1677002100000|2023-02-21 17:55:00|10735.8|10733.8|10733|10731|10735.8|10733.8|10732.6|10730.6|894
1677002400000|2023-02-21 18:00:00|10732.6|10730.6|10730.3|10728.3|10734.2|10732.2|10730.3|10728.3|1113
1677002700000|2023-02-21 18:05:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10728|10726|8794
1677003000000|2023-02-21 18:10:00|10729.5|10727.5|10726.4|10724.4|10730.3|10728.3|10726.4|10724.4|7619
1677003300000|2023-02-21 18:15:00|10727.2|10725.2|10726|10724|10728|10726|10725.6|10723.6|1200
1677003600000|2023-02-21 18:20:00|10725.6|10723.6|10724|10722|10726.4|10724.4|10723.3|10721.3|551
1677003900000|2023-02-21 18:25:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|1392
1677004200000|2023-02-21 18:30:00|10724.4|10722.4|10721.7|10719.7|10724.4|10722.4|10721.7|10719.7|6089
1677004500000|2023-02-21 18:35:00|10720.9|10718.9|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|719
1677004800000|2023-02-21 18:40:00|10719.4|10717.4|10720.9|10718.9|10722.5|10720.5|10719.4|10717.4|1116
1677005100000|2023-02-21 18:45:00|10720.1|10718.1|10717.8|10715.8|10721.7|10719.7|10717|10715|910
1677005400000|2023-02-21 18:50:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|1579
1677005700000|2023-02-21 18:55:00|10715.8|10713.8|10717.8|10715.8|10717.8|10715.8|10713.9|10711.9|1596
1677006000000|2023-02-21 19:00:00|10717.4|10715.4|10718.6|10716.6|10719.4|10717.4|10717|10715|709
1677006300000|2023-02-21 19:05:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|320
1677006600000|2023-02-21 19:10:00|10717.4|10715.4|10718.6|10716.6|10719|10717|10717|10715|9017
1677006900000|2023-02-21 19:15:00|10718.2|10716.2|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|4649
1677007200000|2023-02-21 19:20:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717|10715|1352
1677007500000|2023-02-21 19:25:00|10718.2|10716.2|10719.4|10717.4|10720.1|10718.1|10717.4|10715.4|5861
1677007800000|2023-02-21 19:30:00|10720.1|10718.1|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|1184
1677008100000|2023-02-21 19:35:00|10722.5|10720.5|10724|10722|10724.8|10722.8|10722.5|10720.5|35985
1677008400000|2023-02-21 19:40:00|10723.7|10721.7|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|11779
1677008700000|2023-02-21 19:45:00|10722.1|10720.1|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|23523
1677009000000|2023-02-21 19:50:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1201
1677009300000|2023-02-21 19:55:00|10720.5|10718.5|10719.4|10717.4|10720.9|10718.9|10718.6|10716.6|2258
1677009600000|2023-02-21 20:00:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10719|10717|7332
1677009900000|2023-02-21 20:05:00|10719.8|10717.8|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|3694
1677010200000|2023-02-21 20:10:00|10719|10717|10723.3|10721.3|10723.3|10721.3|10718.6|10716.6|376
1677010500000|2023-02-21 20:15:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.1|10718.1|886
1677010800000|2023-02-21 20:20:00|10720.1|10718.1|10722.5|10720.5|10722.5|10720.5|10720.1|10718.1|2685
1677011100000|2023-02-21 20:25:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|43061
1677011400000|2023-02-21 20:30:00|10723.3|10721.3|10722.1|10720.1|10723.3|10721.3|10721.7|10719.7|844
1677011700000|2023-02-21 20:35:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|21547
1677012000000|2023-02-21 20:40:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|8094
1677012300000|2023-02-21 20:45:00|10720.1|10718.1|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|4693
1677012600000|2023-02-21 20:50:00|10718.2|10716.2|10717.8|10715.8|10718.2|10716.2|10717|10715|634
1677012900000|2023-02-21 20:55:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10716.2|10714.2|13703
1677013200000|2023-02-21 21:00:00|10716.6|10714.6|10717|10715|10717.8|10715.8|10716.2|10714.2|8099
1677013500000|2023-02-21 21:05:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|1539
1677013800000|2023-02-21 21:10:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|1241
1677014100000|2023-02-21 21:15:00|10715.1|10713.1|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|81
1677014400000|2023-02-21 21:20:00|10715.8|10713.8|10716.6|10714.6|10717|10715|10715.5|10713.5|1476
1677014700000|2023-02-21 21:25:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|355
1677015000000|2023-02-21 21:30:00|10715.8|10713.8|10716.2|10714.2|10717|10715|10715.8|10713.8|190
1677015300000|2023-02-21 21:35:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|386
1677015600000|2023-02-21 21:40:00|10716.6|10714.6|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|368
1677015900000|2023-02-21 21:45:00|10717.4|10715.4|10717.4|10715.4|10717.4|10715.4|10717|10715|297
1677016200000|2023-02-21 21:50:00|10717.8|10715.8|10717.4|10715.4|10717.8|10715.8|10717|10715|112
1677016500000|2023-02-21 21:55:00|10717.8|10715.8|10717.4|10715.4|10718.6|10716.6|10717|10715|627
1677020400000|2023-02-21 23:00:00|10717|10715|10716.6|10714.6|10717|10715|10715.8|10713.8|6
1677020700000|2023-02-21 23:05:00|10717|10715|10717.4|10715.4|10717.8|10715.8|10716.6|10714.6|938
1677021000000|2023-02-21 23:10:00|10717|10715|10716.6|10714.6|10717.4|10715.4|10716.6|10714.6|0
1677021300000|2023-02-21 23:15:00|10716.2|10714.2|10716.2|10714.2|10716.6|10714.6|10716.2|10714.2|1
1677021600000|2023-02-21 23:20:00|10716.6|10714.6|10716.6|10714.6|10716.6|10714.6|10716.2|10714.2|10
1677021900000|2023-02-21 23:25:00|10716.2|10714.2|10716.2|10714.2|10716.6|10714.6|10716.2|10714.2|2
1677022200000|2023-02-21 23:30:00|10716.6|10714.6|10716.6|10714.6|10717|10715|10716.2|10714.2|20
1677022500000|2023-02-21 23:35:00|10717|10715|10716.6|10714.6|10717|10715|10716.6|10714.6|0
1677022800000|2023-02-21 23:40:00|10717|10715|10717.4|10715.4|10717.8|10715.8|10716.6|10714.6|0
1677023100000|2023-02-21 23:45:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|25
1677023400000|2023-02-21 23:50:00|10716.2|10714.2|10715.8|10713.8|10717|10715|10715.8|10713.8|89
1677023700000|2023-02-21 23:55:00|10715.5|10713.5|10715.8|10713.8|10716.2|10714.2|10715.5|10713.5|798
1677024000000|2023-02-22 00:00:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10711.5|10709.5|427
1677024300000|2023-02-22 00:05:00|10713.5|10711.5|10716.6|10714.6|10717|10715|10713.5|10711.5|197
1677024600000|2023-02-22 00:10:00|10717|10715|10715.8|10713.8|10717.8|10715.8|10715.5|10713.5|35
1677024900000|2023-02-22 00:15:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.3|10712.3|179
1677025200000|2023-02-22 00:20:00|10715.1|10713.1|10713.9|10711.9|10715.1|10713.1|10713.1|10711.1|240
1677025500000|2023-02-22 00:25:00|10713.5|10711.5|10714.7|10712.7|10714.7|10712.7|10713.5|10711.5|1052
1677025800000|2023-02-22 00:30:00|10716.6|10714.6|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|923
1677026100000|2023-02-22 00:35:00|10716.6|10714.6|10719.8|10717.8|10720.1|10718.1|10716.6|10714.6|267
1677026400000|2023-02-22 00:40:00|10719.4|10717.4|10721.3|10719.3|10721.7|10719.7|10719.4|10717.4|890
1677026700000|2023-02-22 00:45:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|15
1677027000000|2023-02-22 00:50:00|10721.3|10719.3|10721.3|10719.3|10722.5|10720.5|10720.9|10718.9|639
1677027300000|2023-02-22 00:55:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|81
1677027600000|2023-02-22 01:00:00|10722.1|10720.1|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|789
1677027900000|2023-02-22 01:05:00|10721.3|10719.3|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|483
1677028200000|2023-02-22 01:10:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|333
1677028500000|2023-02-22 01:15:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|312
1677028800000|2023-02-22 01:20:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10722.1|10720.1|175
1677029100000|2023-02-22 01:25:00|10722.9|10720.9|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|1504
1677029400000|2023-02-22 01:30:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724|10722|353
1677029700000|2023-02-22 01:35:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|288
1677030000000|2023-02-22 01:40:00|10725.2|10723.2|10726.4|10724.4|10726.4|10724.4|10725.2|10723.2|84
1677030300000|2023-02-22 01:45:00|10726|10724|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|209
1677030600000|2023-02-22 01:50:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|231
1677030900000|2023-02-22 01:55:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|48
1677031200000|2023-02-22 02:00:00|10725.2|10723.2|10726.4|10724.4|10726.4|10724.4|10725.2|10723.2|115
1677031500000|2023-02-22 02:05:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|249
1677031800000|2023-02-22 02:10:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|172
1677032100000|2023-02-22 02:15:00|10726|10724|10727.2|10725.2|10727.2|10725.2|10726|10724|212
1677032400000|2023-02-22 02:20:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|216
1677032700000|2023-02-22 02:25:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|7083
1677033000000|2023-02-22 02:30:00|10726.8|10724.8|10726.8|10724.8|10727.2|10725.2|10726|10724|79
1677033300000|2023-02-22 02:35:00|10727.2|10725.2|10728|10726|10728|10726|10726.4|10724.4|210
1677033600000|2023-02-22 02:40:00|10727.6|10725.6|10727.2|10725.2|10728|10726|10727.2|10725.2|284
1677033900000|2023-02-22 02:45:00|10727.6|10725.6|10727.2|10725.2|10727.6|10725.6|10726.8|10724.8|288
1677034200000|2023-02-22 02:50:00|10726.4|10724.4|10726|10724|10726.4|10724.4|10725.6|10723.6|78
1677034500000|2023-02-22 02:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|71
1677034800000|2023-02-22 03:00:00|10725.2|10723.2|10725.2|10723.2|10725.6|10723.6|10724.8|10722.8|257
1677035100000|2023-02-22 03:05:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|46
1677035400000|2023-02-22 03:10:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|23
1677035700000|2023-02-22 03:15:00|||||||||103
1677036000000|2023-02-22 03:20:00|||||||||3
1677036300000|2023-02-22 03:25:00|||||||||104
1677036600000|2023-02-22 03:30:00|10725.2|10723.2|10725.2|10723.2|10725.2|10723.2|10725.2|10723.2|14
1677036900000|2023-02-22 03:35:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|4
1677037200000|2023-02-22 03:40:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|49
1677037500000|2023-02-22 03:45:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|189
1677037800000|2023-02-22 03:50:00|||||||||3
1677038100000|2023-02-22 03:55:00|||||||||105
1677038400000|2023-02-22 04:00:00|||||||||60
1677038700000|2023-02-22 04:05:00|10726|10724|10726.4|10724.4|10726.4|10724.4|10726|10724|411
1677039000000|2023-02-22 04:10:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.8|10724.8|217
1677039300000|2023-02-22 04:15:00|||||||||98
1677039600000|2023-02-22 04:20:00|||||||||251
1677039900000|2023-02-22 04:25:00|10726.8|10724.8|10726.4|10724.4|10726.8|10724.8|10726.4|10724.4|5
1677040200000|2023-02-22 04:30:00|10725.6|10723.6|10726|10724|10726|10724|10725.6|10723.6|58
1677040500000|2023-02-22 04:35:00|10726.4|10724.4|10726|10724|10726.4|10724.4|10725.6|10723.6|82
1677040800000|2023-02-22 04:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|240
1677041100000|2023-02-22 04:45:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|5
1677041400000|2023-02-22 04:50:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|217
1677041700000|2023-02-22 04:55:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|22
1677042000000|2023-02-22 05:00:00|10724.4|10722.4|10723.3|10721.3|10724.8|10722.8|10722.9|10720.9|347
1677042300000|2023-02-22 05:05:00|10722.9|10720.9|10722.1|10720.1|10723.3|10721.3|10722.1|10720.1|209
1677042600000|2023-02-22 05:10:00|10722.5|10720.5|10722.5|10720.5|10722.9|10720.9|10721.7|10719.7|36
1677042900000|2023-02-22 05:15:00|10723.3|10721.3|10722.9|10720.9|10723.3|10721.3|10722.5|10720.5|226
1677043200000|2023-02-22 05:20:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|487
1677043500000|2023-02-22 05:25:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|61
1677043800000|2023-02-22 05:30:00|10721.3|10719.3|10721.3|10719.3|10721.7|10719.7|10721.3|10719.3|3
1677044100000|2023-02-22 05:35:00|10720.9|10718.9|10721.3|10719.3|10721.3|10719.3|10720.9|10718.9|7
1677044400000|2023-02-22 05:40:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|59
1677044700000|2023-02-22 05:45:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|28
1677045000000|2023-02-22 05:50:00|10722.9|10720.9|10724.4|10722.4|10724.8|10722.8|10722.9|10720.9|180
1677045300000|2023-02-22 05:55:00|10724.8|10722.8|10724.4|10722.4|10724.8|10722.8|10724|10722|163
1677045600000|2023-02-22 06:00:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10724|10722|368
1677045900000|2023-02-22 06:05:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.4|10722.4|168
1677046200000|2023-02-22 06:10:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724|10722|4793
1677046500000|2023-02-22 06:15:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|116
1677046800000|2023-02-22 06:20:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|128
1677047100000|2023-02-22 06:25:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724|10722|104
1677047400000|2023-02-22 06:30:00|10724.4|10722.4|10724|10722|10724.8|10722.8|10724|10722|1105
1677047700000|2023-02-22 06:35:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|327
1677048000000|2023-02-22 06:40:00|10725.2|10723.2|10725.2|10723.2|10725.2|10723.2|10724.8|10722.8|42
1677048300000|2023-02-22 06:45:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|4170
1677048600000|2023-02-22 06:50:00|10725.2|10723.2|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|316
1677048900000|2023-02-22 06:55:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1216
1677049200000|2023-02-22 07:00:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|431
1677049500000|2023-02-22 07:05:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10727.6|10725.6|755
1677049800000|2023-02-22 07:10:00|10728.3|10726.3|10731.1|10729.1|10731.1|10729.1|10728|10726|461
1677050100000|2023-02-22 07:15:00|10730.7|10728.7|10729.5|10727.5|10730.7|10728.7|10728.7|10726.7|108
1677050400000|2023-02-22 07:20:00|10729.1|10727.1|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|70
1677050700000|2023-02-22 07:25:00|10729.9|10727.9|10732.6|10730.6|10733|10731|10729.9|10727.9|685
1677051000000|2023-02-22 07:30:00|10732.3|10730.3|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|223
1677051300000|2023-02-22 07:35:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10732.6|10730.6|79
1677051600000|2023-02-22 07:40:00|10735|10733|10734.2|10732.2|10735|10733|10733.8|10731.8|512
1677051900000|2023-02-22 07:45:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|58
1677052200000|2023-02-22 07:50:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|672
1677052500000|2023-02-22 07:55:00|10732.3|10730.3|10730.7|10728.7|10732.6|10730.6|10730.3|10728.3|308
1677052800000|2023-02-22 08:00:00|10731.1|10729.1|10732.6|10730.6|10734.2|10732.2|10731.1|10729.1|763
1677053100000|2023-02-22 08:05:00|10731.9|10729.9|10731.1|10729.1|10735|10733|10730.3|10728.3|417
1677053400000|2023-02-22 08:10:00|10730.7|10728.7|10729.5|10727.5|10730.7|10728.7|10728.7|10726.7|268
1677053700000|2023-02-22 08:15:00|10729.1|10727.1|10729.1|10727.1|10729.5|10727.5|10728|10726|88
1677054000000|2023-02-22 08:20:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728.3|10726.3|152
1677054300000|2023-02-22 08:25:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728|10726|314
1677054600000|2023-02-22 08:30:00|10728|10726|10725.6|10723.6|10728.7|10726.7|10725.6|10723.6|596
1677054900000|2023-02-22 08:35:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10723.7|10721.7|1703
1677055200000|2023-02-22 08:40:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10722.9|10720.9|3319
1677055500000|2023-02-22 08:45:00|10724|10722|10723.3|10721.3|10724|10722|10721.7|10719.7|1384
1677055800000|2023-02-22 08:50:00|10722.9|10720.9|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|505
1677056100000|2023-02-22 08:55:00|10722.1|10720.1|10721.7|10719.7|10723.7|10721.7|10721.7|10719.7|883
1677056400000|2023-02-22 09:00:00|10722.5|10720.5|10724.8|10722.8|10725.6|10723.6|10722.5|10720.5|941
1677056700000|2023-02-22 09:05:00|10725.6|10723.6|10725.2|10723.2|10727.2|10725.2|10724.8|10722.8|5916
1677057000000|2023-02-22 09:10:00|10725.6|10723.6|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|2000
1677057300000|2023-02-22 09:15:00|10722.9|10720.9|10721.7|10719.7|10723.3|10721.3|10720.1|10718.1|873
1677057600000|2023-02-22 09:20:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|318
1677057900000|2023-02-22 09:25:00|10721.3|10719.3|10720.5|10718.5|10721.7|10719.7|10719.8|10717.8|1206
1677058200000|2023-02-22 09:30:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|416
1677058500000|2023-02-22 09:35:00|10719.8|10717.8|10721.3|10719.3|10722.5|10720.5|10718.6|10716.6|6791
1677058800000|2023-02-22 09:40:00|10720.9|10718.9|10722.5|10720.5|10722.9|10720.9|10720.9|10718.9|1514
1677059100000|2023-02-22 09:45:00|10722.9|10720.9|10724.8|10722.8|10725.6|10723.6|10722.9|10720.9|238
1677059400000|2023-02-22 09:50:00|10725.6|10723.6|10724.8|10722.8|10726.8|10724.8|10724.8|10722.8|1165
1677059700000|2023-02-22 09:55:00|10725.6|10723.6|10721.7|10719.7|10726.4|10724.4|10721.3|10719.3|462
1677060000000|2023-02-22 10:00:00|10722.5|10720.5|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|314
1677060300000|2023-02-22 10:05:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10718.6|10716.6|5592
1677060600000|2023-02-22 10:10:00|10719.4|10717.4|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|2536
1677060900000|2023-02-22 10:15:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|6387
1677061200000|2023-02-22 10:20:00|10719|10717|10714.7|10712.7|10719.4|10717.4|10714.7|10712.7|19493
1677061500000|2023-02-22 10:25:00|10715.1|10713.1|10715.1|10713.1|10716.2|10714.2|10714.7|10712.7|595
1677061800000|2023-02-22 10:30:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|792
1677062100000|2023-02-22 10:35:00|10716.2|10714.2|10718.6|10716.6|10718.6|10716.6|10715.5|10713.5|307
1677062400000|2023-02-22 10:40:00|10719.4|10717.4|10720.9|10718.9|10721.7|10719.7|10718.6|10716.6|14054
1677062700000|2023-02-22 10:45:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|2816
1677063000000|2023-02-22 10:50:00|10722.9|10720.9|10723.3|10721.3|10724|10722|10722.5|10720.5|1670
1677063300000|2023-02-22 10:55:00|10723.7|10721.7|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|602
1677063600000|2023-02-22 11:00:00|10725.6|10723.6|10725.6|10723.6|10726|10724|10724|10722|193
1677063900000|2023-02-22 11:05:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|313
1677064200000|2023-02-22 11:10:00|10726.8|10724.8|10726.4|10724.4|10727.2|10725.2|10726|10724|133
1677064500000|2023-02-22 11:15:00|10726|10724|10724|10722|10727.2|10725.2|10724|10722|1268
1677064800000|2023-02-22 11:20:00|10724.4|10722.4|10725.6|10723.6|10725.6|10723.6|10724.4|10722.4|378
1677065100000|2023-02-22 11:25:00|10726|10724|10726.8|10724.8|10727.2|10725.2|10725.6|10723.6|1925
1677065400000|2023-02-22 11:30:00|10727.2|10725.2|10728|10726|10728|10726|10725.6|10723.6|1475
1677065700000|2023-02-22 11:35:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728|10726|3692
1677066000000|2023-02-22 11:40:00|10729.9|10727.9|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1307
1677066300000|2023-02-22 11:45:00|10729.9|10727.9|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|670
1677066600000|2023-02-22 11:50:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|788
1677066900000|2023-02-22 11:55:00|10728.3|10726.3|10728.7|10726.7|10729.5|10727.5|10728.3|10726.3|519
1677067200000|2023-02-22 12:00:00|10728|10726|10725.6|10723.6|10728.7|10726.7|10724.8|10722.8|1053
1677067500000|2023-02-22 12:05:00|10726|10724|10729.9|10727.9|10731.9|10729.9|10725.6|10723.6|2573
1677067800000|2023-02-22 12:10:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10728|10726|279
1677068100000|2023-02-22 12:15:00|10729.5|10727.5|10731.1|10729.1|10734.2|10732.2|10729.5|10727.5|1324
1677068400000|2023-02-22 12:20:00|10730.7|10728.7|10733.8|10731.8|10734.2|10732.2|10730.3|10728.3|423
1677068700000|2023-02-22 12:25:00|10734.2|10732.2|10736.9|10734.9|10736.9|10734.9|10733.4|10731.4|511
1677069000000|2023-02-22 12:30:00|10736.5|10734.5|10738.1|10736.1|10739.7|10737.7|10735.8|10733.8|50759
1677069300000|2023-02-22 12:35:00|10737.7|10735.7|10735.8|10733.8|10739.7|10737.7|10735|10733|3637
1677069600000|2023-02-22 12:40:00|10735|10733|10730.7|10728.7|10735.8|10733.8|10730.3|10728.3|26819
1677069900000|2023-02-22 12:45:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|540
1677070200000|2023-02-22 12:50:00|10732.6|10730.6|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|16312
1677070500000|2023-02-22 12:55:00|10731.5|10729.5|10733.8|10731.8|10733.8|10731.8|10731.5|10729.5|1872
1677070800000|2023-02-22 13:00:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10731.9|10729.9|526
1677071100000|2023-02-22 13:05:00|10733|10731|10728.3|10726.3|10733.4|10731.4|10728|10726|22420
1677071400000|2023-02-22 13:10:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10727.2|10725.2|7945
1677071700000|2023-02-22 13:15:00|10729.9|10727.9|10731.9|10729.9|10733.4|10731.4|10728.7|10726.7|1349
1677072000000|2023-02-22 13:20:00|10731.5|10729.5|10731.9|10729.9|10735|10733|10730.3|10728.3|2670
1677072300000|2023-02-22 13:25:00|10731.1|10729.1|10726.4|10724.4|10731.1|10729.1|10725.6|10723.6|2715
1677072600000|2023-02-22 13:30:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10724|10722|4143
1677072900000|2023-02-22 13:35:00|10727.2|10725.2|10724|10722|10727.2|10725.2|10724|10722|2813
1677073200000|2023-02-22 13:40:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|4235
1677073500000|2023-02-22 13:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1392
1677073800000|2023-02-22 13:50:00|10724.8|10722.8|10728.7|10726.7|10729.5|10727.5|10724.8|10722.8|2610
1677074100000|2023-02-22 13:55:00|10728|10726|10728|10726|10728.7|10726.7|10726.4|10724.4|4098
1677074400000|2023-02-22 14:00:00|10728.7|10726.7|10728.7|10726.7|10729.1|10727.1|10727.2|10725.2|11746
1677074700000|2023-02-22 14:05:00|10729.5|10727.5|10731.1|10729.1|10731.5|10729.5|10729.1|10727.1|6403
1677075000000|2023-02-22 14:10:00|10730.7|10728.7|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|1172
1677075300000|2023-02-22 14:15:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|3432
1677075600000|2023-02-22 14:20:00|10731.9|10729.9|10733.4|10731.4|10735|10733|10731.1|10729.1|3968
1677075900000|2023-02-22 14:25:00|10734.2|10732.2|10735.8|10733.8|10737.3|10735.3|10733.4|10731.4|5657
1677076200000|2023-02-22 14:30:00|10736.5|10734.5|10738.1|10736.1|10739.7|10737.7|10734.2|10732.2|32574
1677076500000|2023-02-22 14:35:00|10737.7|10735.7|10738.9|10736.9|10740.5|10738.5|10736.5|10734.5|13835
1677076800000|2023-02-22 14:40:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|8070
1677077100000|2023-02-22 14:45:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|18253
1677077400000|2023-02-22 14:50:00|10740.5|10738.5|10743.6|10741.6|10743.6|10741.6|10740.1|10738.1|89908
1677077700000|2023-02-22 14:55:00|10743.2|10741.2|10740.5|10738.5|10745.1|10743.1|10740.5|10738.5|81713
1677078000000|2023-02-22 15:00:00|10740.8|10738.8|10742|10740|10744.4|10742.4|10740.5|10738.5|34759
1677078300000|2023-02-22 15:05:00|10741.2|10739.2|10738.9|10736.9|10742|10740|10738.1|10736.1|10930
1677078600000|2023-02-22 15:10:00|10739.3|10737.3|10737.3|10735.3|10739.7|10737.7|10735.8|10733.8|11095
1677078900000|2023-02-22 15:15:00|10736.9|10734.9|10738.1|10736.1|10738.9|10736.9|10736.9|10734.9|7841
1677079200000|2023-02-22 15:20:00|10738.9|10736.9|10741.2|10739.2|10742|10740|10738.1|10736.1|14413
1677079500000|2023-02-22 15:25:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|5596
1677079800000|2023-02-22 15:30:00|10740.5|10738.5|10741.2|10739.2|10742.8|10740.8|10738.9|10736.9|7319
1677080100000|2023-02-22 15:35:00|10742|10740|10742.8|10740.8|10745.1|10743.1|10742|10740|17695
1677080400000|2023-02-22 15:40:00|10743.2|10741.2|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|4414
1677080700000|2023-02-22 15:45:00|10742.8|10740.8|10745.1|10743.1|10745.1|10743.1|10742.8|10740.8|4265
1677081000000|2023-02-22 15:50:00|10745.5|10743.5|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|4417
1677081300000|2023-02-22 15:55:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|8367
1677081600000|2023-02-22 16:00:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|2709
1677081900000|2023-02-22 16:05:00|10744.4|10742.4|10741.2|10739.2|10744.4|10742.4|10741.2|10739.2|105020
1677082200000|2023-02-22 16:10:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|52702
1677082500000|2023-02-22 16:15:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10741.2|10739.2|19777
1677082800000|2023-02-22 16:20:00|10742.4|10740.4|10743.6|10741.6|10743.6|10741.6|10742|10740|26871
1677083100000|2023-02-22 16:25:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|8746
1677083400000|2023-02-22 16:30:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|17275
1677083700000|2023-02-22 16:35:00|10740.5|10738.5|10740.5|10738.5|10742|10740|10740.5|10738.5|11412
1677084000000|2023-02-22 16:40:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|44874
1677084300000|2023-02-22 16:45:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|10819
1677084600000|2023-02-22 16:50:00|10739.3|10737.3|10739.7|10737.7|10740.1|10738.1|10738.9|10736.9|6103
1677084900000|2023-02-22 16:55:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|4362
1677085200000|2023-02-22 17:00:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|2049
1677085500000|2023-02-22 17:05:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2901
1677085800000|2023-02-22 17:10:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|2897
1677086100000|2023-02-22 17:15:00|10738.1|10736.1|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|22504
1677086400000|2023-02-22 17:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|10832
1677086700000|2023-02-22 17:25:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|16637
1677087000000|2023-02-22 17:30:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|1999
1677087300000|2023-02-22 17:35:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|3672
1677087600000|2023-02-22 17:40:00|10740.5|10738.5|10742|10740|10742.8|10740.8|10740.5|10738.5|11754
1677087900000|2023-02-22 17:45:00|10742.4|10740.4|10742.8|10740.8|10743.2|10741.2|10741.2|10739.2|4234
1677088200000|2023-02-22 17:50:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|3232
1677088500000|2023-02-22 17:55:00|10742.4|10740.4|10741.2|10739.2|10742.4|10740.4|10740.5|10738.5|2274
1677088800000|2023-02-22 18:00:00|10740.5|10738.5|10741.2|10739.2|10742.8|10740.8|10739.3|10737.3|3427
1677089100000|2023-02-22 18:05:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10742|10740|24954
1677089400000|2023-02-22 18:10:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10742|10740|2147
1677089700000|2023-02-22 18:15:00|10743.6|10741.6|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|24338
1677090000000|2023-02-22 18:20:00|10744|10742|10745.1|10743.1|10745.1|10743.1|10744|10742|7078
1677090300000|2023-02-22 18:25:00|10744.8|10742.8|10744|10742|10745.1|10743.1|10743.6|10741.6|6851
1677090600000|2023-02-22 18:30:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10742|10740|4190
1677090900000|2023-02-22 18:35:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|2878
1677091200000|2023-02-22 18:40:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742|10740|4376
1677091500000|2023-02-22 18:45:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10742|10740|6092
1677091800000|2023-02-22 18:50:00|10742|10740|10740.5|10738.5|10742.8|10740.8|10740.5|10738.5|3420
1677092100000|2023-02-22 18:55:00|10741.2|10739.2|10740.8|10738.8|10742|10740|10739.7|10737.7|12432
1677092400000|2023-02-22 19:00:00|10740.5|10738.5|10739.7|10737.7|10745.1|10743.1|10733.4|10731.4|13096
1677092700000|2023-02-22 19:05:00|10738.1|10736.1|10735.8|10733.8|10742|10740|10731.9|10729.9|6483
1677093000000|2023-02-22 19:10:00|10736.2|10734.2|10731.1|10729.1|10736.5|10734.5|10727.2|10725.2|43096
1677093300000|2023-02-22 19:15:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10727.2|10725.2|15801
1677093600000|2023-02-22 19:20:00|10729.9|10727.9|10726.4|10724.4|10732.6|10730.6|10726.4|10724.4|3834
1677093900000|2023-02-22 19:25:00|10726.8|10724.8|10732.6|10730.6|10734.2|10732.2|10725.6|10723.6|4644
1677094200000|2023-02-22 19:30:00|10732.3|10730.3|10732.6|10730.6|10732.6|10730.6|10727.6|10725.6|2569
1677094500000|2023-02-22 19:35:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10730.3|10728.3|3549
1677094800000|2023-02-22 19:40:00|10732.6|10730.6|10731.1|10729.1|10734.2|10732.2|10730.3|10728.3|14176
1677095100000|2023-02-22 19:45:00|10731.9|10729.9|10734.2|10732.2|10734.2|10732.2|10730.3|10728.3|3810
1677095400000|2023-02-22 19:50:00|10733.4|10731.4|10731.9|10729.9|10735|10733|10731.9|10729.9|9492
1677095700000|2023-02-22 19:55:00|10731.1|10729.1|10727.2|10725.2|10731.9|10729.9|10727.2|10725.2|4662
1677096000000|2023-02-22 20:00:00|10728|10726|10726.4|10724.4|10729.5|10727.5|10726.4|10724.4|3878
1677096300000|2023-02-22 20:05:00|10726.8|10724.8|10728|10726|10728.7|10726.7|10725.6|10723.6|7105
1677096600000|2023-02-22 20:10:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|3069
1677096900000|2023-02-22 20:15:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|3042
1677097200000|2023-02-22 20:20:00|10726.8|10724.8|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|9215
1677097500000|2023-02-22 20:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|10078
1677097800000|2023-02-22 20:30:00|10724.8|10722.8|10722.5|10720.5|10725.2|10723.2|10722.5|10720.5|2472
1677098100000|2023-02-22 20:35:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|2862
1677098400000|2023-02-22 20:40:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|2908
1677098700000|2023-02-22 20:45:00|10722.9|10720.9|10723.3|10721.3|10724|10722|10722.5|10720.5|2544
1677099000000|2023-02-22 20:50:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|3940
1677099300000|2023-02-22 20:55:00|10724.4|10722.4|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|4932
1677099600000|2023-02-22 21:00:00|10724.8|10722.8|10726.8|10724.8|10726.8|10724.8|10724.8|10722.8|2966
1677099900000|2023-02-22 21:05:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|1102
1677100200000|2023-02-22 21:10:00|10728.3|10726.3|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|1991
1677100500000|2023-02-22 21:15:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|610
1677100800000|2023-02-22 21:20:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|964
1677101100000|2023-02-22 21:25:00|10728|10726|10726.4|10724.4|10728|10726|10725.6|10723.6|7057
1677101400000|2023-02-22 21:30:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|3013
1677101700000|2023-02-22 21:35:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|2245
1677102000000|2023-02-22 21:40:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|29130
1677102300000|2023-02-22 21:45:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|9707
1677102600000|2023-02-22 21:50:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724|10722|1119
1677102900000|2023-02-22 21:55:00|10725.2|10723.2|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1238
1677106800000|2023-02-22 23:00:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.4|10722.4|85
1677107100000|2023-02-22 23:05:00|10725.2|10723.2|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|120
1677107400000|2023-02-22 23:10:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|455
1677107700000|2023-02-22 23:15:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|101
1677108000000|2023-02-22 23:20:00|10728.3|10726.3|10728.7|10726.7|10729.5|10727.5|10728.3|10726.3|133
1677108300000|2023-02-22 23:25:00|10728.3|10726.3|10727.2|10725.2|10728.3|10726.3|10727.2|10725.2|27
1677108600000|2023-02-22 23:30:00|10727.6|10725.6|10725.6|10723.6|10727.6|10725.6|10725.6|10723.6|145
1677108900000|2023-02-22 23:35:00|10725.2|10723.2|10728.3|10726.3|10728.3|10726.3|10725.2|10723.2|26
1677109200000|2023-02-22 23:40:00|10728|10726|10727.6|10725.6|10728|10726|10727.6|10725.6|1
1677109500000|2023-02-22 23:45:00|10727.2|10725.2|10726.8|10724.8|10727.2|10725.2|10726.8|10724.8|0
1677109800000|2023-02-22 23:50:00|10727.2|10725.2|10727.6|10725.6|10727.6|10725.6|10727.2|10725.2|0
1677110100000|2023-02-22 23:55:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.8|10724.8|17
1677110400000|2023-02-23 00:00:00|10726.8|10724.8|10726.8|10724.8|10726.8|10724.8|10726.8|10724.8|17
1677110700000|2023-02-23 00:05:00|10727.2|10725.2|10726.8|10724.8|10727.2|10725.2|10726.8|10724.8|253
1677111000000|2023-02-23 00:10:00|10726.4|10724.4|10727.6|10725.6|10727.6|10725.6|10726.4|10724.4|8
1677111300000|2023-02-23 00:15:00|10727.2|10725.2|10726.8|10724.8|10727.2|10725.2|10726.4|10724.4|584
1677111600000|2023-02-23 00:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|0
1677111900000|2023-02-23 00:25:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|17
1677112200000|2023-02-23 00:30:00|10726.8|10724.8|10725.6|10723.6|10726.8|10724.8|10725.6|10723.6|57
1677112500000|2023-02-23 00:35:00|10726.4|10724.4|10726|10724|10726.4|10724.4|10726|10724|156
1677112800000|2023-02-23 00:40:00|10726.4|10724.4|10726|10724|10726.4|10724.4|10726|10724|246
1677113100000|2023-02-23 00:45:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|119
1677113400000|2023-02-23 00:50:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|243
1677113700000|2023-02-23 00:55:00|10726.8|10724.8|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|8
1677114000000|2023-02-23 01:00:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|106
1677114300000|2023-02-23 01:05:00|10726.8|10724.8|10726.4|10724.4|10726.8|10724.8|10726|10724|12
1677114600000|2023-02-23 01:10:00|||||||||63
1677114900000|2023-02-23 01:15:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|91
1677115200000|2023-02-23 01:20:00|10725.6|10723.6|10725.2|10723.2|10725.6|10723.6|10725.2|10723.2|116
1677115500000|2023-02-23 01:25:00|||||||||7
1677115800000|2023-02-23 01:30:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.7|10721.7|62
1677116100000|2023-02-23 01:35:00|10723.7|10721.7|10724|10722|10724|10722|10723.7|10721.7|107
1677116400000|2023-02-23 01:40:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|1595
1677116700000|2023-02-23 01:45:00|||||||||105
1677117000000|2023-02-23 01:50:00|10724.8|10722.8|10724.8|10722.8|10725.2|10723.2|10724.8|10722.8|1771
1677117300000|2023-02-23 01:55:00|10725.2|10723.2|10725.2|10723.2|10725.2|10723.2|10724.8|10722.8|431
1677117600000|2023-02-23 02:00:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|20
1677117900000|2023-02-23 02:05:00|||||||||8
1677118200000|2023-02-23 02:10:00|10725.2|10723.2|10725.2|10723.2|10725.2|10723.2|10724.8|10722.8|39
1677118500000|2023-02-23 02:15:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|134
1677118800000|2023-02-23 02:20:00|||||||||609
1677119100000|2023-02-23 02:25:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|189
1677119400000|2023-02-23 02:30:00|||||||||5
1677119700000|2023-02-23 02:35:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|185
1677120000000|2023-02-23 02:40:00|||||||||65
1677120300000|2023-02-23 02:45:00|||||||||24
1677120600000|2023-02-23 02:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|54
1677120900000|2023-02-23 02:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|42
1677121200000|2023-02-23 03:00:00|10726|10724|10726.4|10724.4|10727.2|10725.2|10726|10724|168
1677121500000|2023-02-23 03:05:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.8|10724.8|118
1677121800000|2023-02-23 03:10:00|||||||||7
1677122100000|2023-02-23 03:15:00|||||||||5
1677122400000|2023-02-23 03:20:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|42
1677122700000|2023-02-23 03:25:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|145
1677123000000|2023-02-23 03:30:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|259
1677123300000|2023-02-23 03:35:00|10728.3|10726.3|10728.7|10726.7|10728.7|10726.7|10728.3|10726.3|8
1677123600000|2023-02-23 03:40:00|||||||||165
1677123900000|2023-02-23 03:45:00|10729.5|10727.5|10729.1|10727.1|10729.5|10727.5|10728.7|10726.7|202
1677124200000|2023-02-23 03:50:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|280
1677124500000|2023-02-23 03:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|213
1677124800000|2023-02-23 04:00:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|122
1677125100000|2023-02-23 04:05:00|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|83
1677125400000|2023-02-23 04:10:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|15
1677125700000|2023-02-23 04:15:00|||||||||14
1677126000000|2023-02-23 04:20:00|||||||||14
1677126300000|2023-02-23 04:25:00|||||||||16
1677126600000|2023-02-23 04:30:00|||||||||13
1677126900000|2023-02-23 04:35:00|||||||||207
1677127200000|2023-02-23 04:40:00|||||||||289
1677127500000|2023-02-23 04:45:00|||||||||22
1677127800000|2023-02-23 04:50:00|10729.1|10727.1|10728.7|10726.7|10729.1|10727.1|10728.7|10726.7|53
1677128100000|2023-02-23 04:55:00|||||||||7
1677128400000|2023-02-23 05:00:00|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|33
1677128700000|2023-02-23 05:05:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|7
1677129000000|2023-02-23 05:10:00|||||||||5
1677129300000|2023-02-23 05:15:00|||||||||6
1677129600000|2023-02-23 05:20:00|||||||||6
1677129900000|2023-02-23 05:25:00|||||||||6
1677130200000|2023-02-23 05:30:00|||||||||88
1677130500000|2023-02-23 05:35:00|||||||||5
1677130800000|2023-02-23 05:40:00|||||||||629
1677131100000|2023-02-23 05:45:00|10729.1|10727.1|10728.7|10726.7|10729.1|10727.1|10728.7|10726.7|236
1677131400000|2023-02-23 05:50:00|10729.1|10727.1|10728|10726|10729.1|10727.1|10728|10726|76
1677131700000|2023-02-23 05:55:00|10728.3|10726.3|10728.7|10726.7|10728.7|10726.7|10728.3|10726.3|308
1677132000000|2023-02-23 06:00:00|||||||||128
1677132300000|2023-02-23 06:05:00|10728.3|10726.3|10728.7|10726.7|10728.7|10726.7|10728.3|10726.3|73
1677132600000|2023-02-23 06:10:00|||||||||7
1677132900000|2023-02-23 06:15:00|||||||||233
1677133200000|2023-02-23 06:20:00|||||||||132
1677133500000|2023-02-23 06:25:00|10728.3|10726.3|10728.7|10726.7|10728.7|10726.7|10728|10726|332
1677133800000|2023-02-23 06:30:00|10728|10726|10728|10726|10728|10726|10728|10726|1109
1677134100000|2023-02-23 06:35:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|138
1677134400000|2023-02-23 06:40:00|||||||||6
1677134700000|2023-02-23 06:45:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|2414
1677135000000|2023-02-23 06:50:00|10726.8|10724.8|10725.6|10723.6|10726.8|10724.8|10725.6|10723.6|195
1677135300000|2023-02-23 06:55:00|10724.8|10722.8|10724.4|10722.4|10724.8|10722.8|10724|10722|1507
1677135600000|2023-02-23 07:00:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|407
1677135900000|2023-02-23 07:05:00|10724.4|10722.4|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|1041
1677136200000|2023-02-23 07:10:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|1288
1677136500000|2023-02-23 07:15:00|10723.7|10721.7|10722.5|10720.5|10724|10722|10722.5|10720.5|1345
1677136800000|2023-02-23 07:20:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|523
1677137100000|2023-02-23 07:25:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1336
1677137400000|2023-02-23 07:30:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|329
1677137700000|2023-02-23 07:35:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|354
1677138000000|2023-02-23 07:40:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|284
1677138300000|2023-02-23 07:45:00|10723.7|10721.7|10723.3|10721.3|10724|10722|10722.5|10720.5|290
1677138600000|2023-02-23 07:50:00|10722.9|10720.9|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|144
1677138900000|2023-02-23 07:55:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|657
1677139200000|2023-02-23 08:00:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|833
1677139500000|2023-02-23 08:05:00|10723.7|10721.7|10727.2|10725.2|10728|10726|10722.5|10720.5|3163
1677139800000|2023-02-23 08:10:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|708
1677140100000|2023-02-23 08:15:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|1490
1677140400000|2023-02-23 08:20:00|10728.3|10726.3|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|614
1677140700000|2023-02-23 08:25:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|430
1677141000000|2023-02-23 08:30:00|10726.4|10724.4|10726.4|10724.4|10728|10726|10726.4|10724.4|1311
1677141300000|2023-02-23 08:35:00|10726.8|10724.8|10725.6|10723.6|10728|10726|10725.6|10723.6|760
1677141600000|2023-02-23 08:40:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724|10722|635
1677141900000|2023-02-23 08:45:00|10724|10722|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|411
1677142200000|2023-02-23 08:50:00|10722.9|10720.9|10723.3|10721.3|10724|10722|10722.5|10720.5|15862
1677142500000|2023-02-23 08:55:00|10723.7|10721.7|10722.5|10720.5|10724|10722|10721.7|10719.7|1642
1677142800000|2023-02-23 09:00:00|10722.1|10720.1|10723.3|10721.3|10724|10722|10722.1|10720.1|530
1677143100000|2023-02-23 09:05:00|10723.7|10721.7|10722.5|10720.5|10723.7|10721.7|10722.5|10720.5|424
1677143400000|2023-02-23 09:10:00|10721.7|10719.7|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|1097
1677143700000|2023-02-23 09:15:00|10723.7|10721.7|10724|10722|10725.6|10723.6|10723.3|10721.3|1149
1677144000000|2023-02-23 09:20:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|3396
1677144300000|2023-02-23 09:25:00|10725.2|10723.2|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|735
1677144600000|2023-02-23 09:30:00|10724|10722|10722.1|10720.1|10724|10722|10720.9|10718.9|750
1677144900000|2023-02-23 09:35:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10721.7|10719.7|647
1677145200000|2023-02-23 09:40:00|10723.7|10721.7|10723.3|10721.3|10724|10722|10723.3|10721.3|409
1677145500000|2023-02-23 09:45:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|445
1677145800000|2023-02-23 09:50:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|1155
1677146100000|2023-02-23 09:55:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|3152
1677146400000|2023-02-23 10:00:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|2480
1677146700000|2023-02-23 10:05:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|9355
1677147000000|2023-02-23 10:10:00|10717.8|10715.8|10717|10715|10718.6|10716.6|10716.2|10714.2|8006
1677147300000|2023-02-23 10:15:00|10717.4|10715.4|10717.8|10715.8|10718.6|10716.6|10717|10715|1773
1677147600000|2023-02-23 10:20:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|421
1677147900000|2023-02-23 10:25:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1148
1677148200000|2023-02-23 10:30:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|2283
1677148500000|2023-02-23 10:35:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|473
1677148800000|2023-02-23 10:40:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|21351
1677149100000|2023-02-23 10:45:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|21528
1677149400000|2023-02-23 10:50:00|||||||||6014
1677149700000|2023-02-23 10:55:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|13220
1677150000000|2023-02-23 11:00:00|10717.8|10715.8|10717|10715|10718.6|10716.6|10717|10715|36901
1677150300000|2023-02-23 11:05:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|1321
1677150600000|2023-02-23 11:10:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|916
1677150900000|2023-02-23 11:15:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|1144
1677151200000|2023-02-23 11:20:00|10715.5|10713.5|10717|10715|10717|10715|10714.7|10712.7|2809
1677151500000|2023-02-23 11:25:00|||||||||7547
1677151800000|2023-02-23 11:30:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10715.5|10713.5|4090
1677152100000|2023-02-23 11:35:00|10717|10715|10717|10715|10717.8|10715.8|10716.6|10714.6|1768
1677152400000|2023-02-23 11:40:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10717|10715|3087
1677152700000|2023-02-23 11:45:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|13333
1677153000000|2023-02-23 11:50:00|10717.8|10715.8|10718.6|10716.6|10719|10717|10717.8|10715.8|858
1677153300000|2023-02-23 11:55:00|10719|10717|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|10396
1677153600000|2023-02-23 12:00:00|10718.2|10716.2|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|39695
1677153900000|2023-02-23 12:05:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|2680
1677154200000|2023-02-23 12:10:00|10720.1|10718.1|10717.8|10715.8|10720.1|10718.1|10717|10715|1751
1677154500000|2023-02-23 12:15:00|10717.4|10715.4|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|54778
1677154800000|2023-02-23 12:20:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|21993
1677155100000|2023-02-23 12:25:00|10715.8|10713.8|10719.4|10717.4|10719.4|10717.4|10715.5|10713.5|3823
1677155400000|2023-02-23 12:30:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|7531
1677155700000|2023-02-23 12:35:00|10718.2|10716.2|10716.2|10714.2|10718.6|10716.6|10715.5|10713.5|11212
1677156000000|2023-02-23 12:40:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|5287
1677156300000|2023-02-23 12:45:00|10716.6|10714.6|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|11208
1677156600000|2023-02-23 12:50:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|2127
1677156900000|2023-02-23 12:55:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|5092
1677157200000|2023-02-23 13:00:00|10720.1|10718.1|10717|10715|10720.1|10718.1|10716.2|10714.2|1755
1677157500000|2023-02-23 13:05:00|10717.4|10715.4|10719.4|10717.4|10719.4|10717.4|10717|10715|1965
1677157800000|2023-02-23 13:10:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|19483
1677158100000|2023-02-23 13:15:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|58000
1677158400000|2023-02-23 13:20:00|10722.5|10720.5|10721.3|10719.3|10723.3|10721.3|10720.1|10718.1|73326
1677158700000|2023-02-23 13:25:00|10720.9|10718.9|10717.8|10715.8|10721.7|10719.7|10717.8|10715.8|7339
1677159000000|2023-02-23 13:30:00|10718.2|10716.2|10708.4|10706.4|10721.7|10719.7|10702.2|10700.2|22352
1677159300000|2023-02-23 13:35:00|10709.2|10707.2|10713.1|10711.1|10714.7|10712.7|10708.8|10706.8|33128
1677159600000|2023-02-23 13:40:00|10712.7|10710.7|10713.1|10711.1|10714.7|10712.7|10708.4|10706.4|15149
1677159900000|2023-02-23 13:45:00|10713.9|10711.9|10710|10708|10713.9|10711.9|10707.6|10705.6|18392
1677160200000|2023-02-23 13:50:00|10711.5|10709.5|10711.5|10709.5|10713.1|10711.1|10710|10708|7540
1677160500000|2023-02-23 13:55:00|10710.8|10708.8|10713.1|10711.1|10713.9|10711.9|10708.4|10706.4|3070
1677160800000|2023-02-23 14:00:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.1|10711.1|4213
1677161100000|2023-02-23 14:05:00|10715.1|10713.1|10715.5|10713.5|10716.2|10714.2|10713.5|10711.5|11025
1677161400000|2023-02-23 14:10:00|10715.8|10713.8|10716.2|10714.2|10717|10715|10714.7|10712.7|6388
1677161700000|2023-02-23 14:15:00|10715.8|10713.8|10720.1|10718.1|10720.9|10718.9|10715.5|10713.5|7788
1677162000000|2023-02-23 14:20:00|10720.9|10718.9|10721.7|10719.7|10723.3|10721.3|10720.1|10718.1|12320
1677162300000|2023-02-23 14:25:00|10722.5|10720.5|10724.8|10722.8|10725.6|10723.6|10722.5|10720.5|7318
1677162600000|2023-02-23 14:30:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10722.5|10720.5|8516
1677162900000|2023-02-23 14:35:00|10726.4|10724.4|10723.3|10721.3|10726.4|10724.4|10722.5|10720.5|30577
1677163200000|2023-02-23 14:40:00|10723.7|10721.7|10720.9|10718.9|10724.8|10722.8|10720.1|10718.1|10654
1677163500000|2023-02-23 14:45:00|10720.1|10718.1|10731.9|10729.9|10735|10733|10718.6|10716.6|14219
1677163800000|2023-02-23 14:50:00|10731.5|10729.5|10734.2|10732.2|10735|10733|10729.5|10727.5|24746
1677164100000|2023-02-23 14:55:00|10733.8|10731.8|10731.9|10729.9|10733.8|10731.8|10730.3|10728.3|4280
1677164400000|2023-02-23 15:00:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10729.5|10727.5|22046
1677164700000|2023-02-23 15:05:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10728|10726|13237
1677165000000|2023-02-23 15:10:00|10731.5|10729.5|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|4328
1677165300000|2023-02-23 15:15:00|10731.1|10729.1|10734.2|10732.2|10735.8|10733.8|10729.5|10727.5|2762
1677165600000|2023-02-23 15:20:00|10735|10733|10734.2|10732.2|10736.5|10734.5|10733.4|10731.4|8035
1677165900000|2023-02-23 15:25:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10730.7|10728.7|26250
1677166200000|2023-02-23 15:30:00|10731.1|10729.1|10729.9|10727.9|10731.1|10729.1|10726.4|10724.4|5138
1677166500000|2023-02-23 15:35:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10727.2|10725.2|2897
1677166800000|2023-02-23 15:40:00|10728.3|10726.3|10729.5|10727.5|10730.3|10728.3|10728|10726|5518
1677167100000|2023-02-23 15:45:00|10729.9|10727.9|10728|10726|10731.9|10729.9|10728|10726|9400
1677167400000|2023-02-23 15:50:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10725.6|10723.6|3401
1677167700000|2023-02-23 15:55:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|3950
1677168000000|2023-02-23 16:00:00|10726.8|10724.8|10731.9|10729.9|10733.4|10731.4|10726.4|10724.4|4860
1677168300000|2023-02-23 16:05:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|39251
1677168600000|2023-02-23 16:10:00|10731.1|10729.1|10729.5|10727.5|10731.9|10729.9|10727.2|10725.2|9061
1677168900000|2023-02-23 16:15:00|10728.7|10726.7|10731.9|10729.9|10731.9|10729.9|10728.7|10726.7|4524
1677169200000|2023-02-23 16:20:00|10732.6|10730.6|10735|10733|10735.8|10733.8|10732.6|10730.6|4059
1677169500000|2023-02-23 16:25:00|10735.8|10733.8|10735.4|10733.4|10735.8|10733.8|10733.4|10731.4|6033
1677169800000|2023-02-23 16:30:00|10735.8|10733.8|10738.9|10736.9|10739.7|10737.7|10735|10733|19292
1677170100000|2023-02-23 16:35:00|10738.5|10736.5|10736.5|10734.5|10738.5|10736.5|10736.5|10734.5|8099
1677170400000|2023-02-23 16:40:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735|10733|7769
1677170700000|2023-02-23 16:45:00|10736.2|10734.2|10733.4|10731.4|10736.5|10734.5|10732.6|10730.6|30765
1677171000000|2023-02-23 16:50:00|10734.2|10732.2|10730.3|10728.3|10734.2|10732.2|10730.3|10728.3|6202
1677171300000|2023-02-23 16:55:00|10731.1|10729.1|10731.9|10729.9|10734.2|10732.2|10730.3|10728.3|16424
1677171600000|2023-02-23 17:00:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.7|10728.7|4525
1677171900000|2023-02-23 17:05:00|10731.5|10729.5|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|4253
1677172200000|2023-02-23 17:10:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|4623
1677172500000|2023-02-23 17:15:00|10728|10726|10730.3|10728.3|10730.3|10728.3|10727.2|10725.2|2850
1677172800000|2023-02-23 17:20:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|3277
1677173100000|2023-02-23 17:25:00|10731.1|10729.1|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|4130
1677173400000|2023-02-23 17:30:00|10729.9|10727.9|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|3140
1677173700000|2023-02-23 17:35:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|6512
1677174000000|2023-02-23 17:40:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|11732
1677174300000|2023-02-23 17:45:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|5254
1677174600000|2023-02-23 17:50:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|3756
1677174900000|2023-02-23 17:55:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|4560
1677175200000|2023-02-23 18:00:00|10729.5|10727.5|10726.4|10724.4|10730.7|10728.7|10724.8|10722.8|13202
1677175500000|2023-02-23 18:05:00|10726.8|10724.8|10728|10726|10728|10726|10725.6|10723.6|2906
1677175800000|2023-02-23 18:10:00|10727.2|10725.2|10730.3|10728.3|10730.3|10728.3|10727.2|10725.2|2858
1677176100000|2023-02-23 18:15:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|2460
1677176400000|2023-02-23 18:20:00|10731.1|10729.1|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|6234
1677176700000|2023-02-23 18:25:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|4383
1677177000000|2023-02-23 18:30:00|10732.6|10730.6|10735|10733|10735|10733|10732.6|10730.6|3194
1677177300000|2023-02-23 18:35:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|10970
1677177600000|2023-02-23 18:40:00|10737.3|10735.3|10739.7|10737.7|10741.2|10739.2|10737.3|10735.3|6529
1677177900000|2023-02-23 18:45:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|3535
1677178200000|2023-02-23 18:50:00|10742|10740|10742|10740|10744.4|10742.4|10742|10740|14696
1677178500000|2023-02-23 18:55:00|10741.2|10739.2|10742|10740|10743.6|10741.6|10741.2|10739.2|15166
1677178800000|2023-02-23 19:00:00|10741.6|10739.6|10742|10740|10742.8|10740.8|10740.5|10738.5|11094
1677179100000|2023-02-23 19:05:00|10742.4|10740.4|10742|10740|10743.6|10741.6|10741.2|10739.2|2810
1677179400000|2023-02-23 19:10:00|10742.4|10740.4|10741.2|10739.2|10742.4|10740.4|10739.7|10737.7|3034
1677179700000|2023-02-23 19:15:00|10740.5|10738.5|10741.6|10739.6|10742|10740|10738.9|10736.9|20745
1677180000000|2023-02-23 19:20:00|10741.2|10739.2|10744.4|10742.4|10745.1|10743.1|10741.2|10739.2|4249
1677180300000|2023-02-23 19:25:00|10744.8|10742.8|10741.2|10739.2|10745.9|10743.9|10741.2|10739.2|42518
1677180600000|2023-02-23 19:30:00|10741.6|10739.6|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|20991
1677180900000|2023-02-23 19:35:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|1311
1677181200000|2023-02-23 19:40:00|10742.8|10740.8|10740.5|10738.5|10742.8|10740.8|10740.5|10738.5|7873
1677181500000|2023-02-23 19:45:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|2530
1677181800000|2023-02-23 19:50:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1621
1677182100000|2023-02-23 19:55:00|10739.3|10737.3|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|7116
1677182400000|2023-02-23 20:00:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|5033
1677182700000|2023-02-23 20:05:00|10738.9|10736.9|10736.5|10734.5|10738.9|10736.9|10735.8|10733.8|2493
1677183000000|2023-02-23 20:10:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2271
1677183300000|2023-02-23 20:15:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10735.8|10733.8|2157
1677183600000|2023-02-23 20:20:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10736.5|10734.5|6166
1677183900000|2023-02-23 20:25:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|6057
1677184200000|2023-02-23 20:30:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|2668
1677184500000|2023-02-23 20:35:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|1989
1677184800000|2023-02-23 20:40:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|3195
1677185100000|2023-02-23 20:45:00|10740.8|10738.8|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|4845
1677185400000|2023-02-23 20:50:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|5880
1677185700000|2023-02-23 20:55:00|10740.1|10738.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|8175
1677186000000|2023-02-23 21:00:00|10738.9|10736.9|10736.5|10734.5|10739.7|10737.7|10736.5|10734.5|5655
1677186300000|2023-02-23 21:05:00|10735.8|10733.8|10735.8|10733.8|10737.3|10735.3|10735|10733|2969
1677186600000|2023-02-23 21:10:00|10736.5|10734.5|10733.4|10731.4|10736.5|10734.5|10732.6|10730.6|59871
1677186900000|2023-02-23 21:15:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10733.4|10731.4|975
1677187200000|2023-02-23 21:20:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|6776
1677187500000|2023-02-23 21:25:00|10734.6|10732.6|10733.4|10731.4|10735|10733|10733.4|10731.4|3208
1677187800000|2023-02-23 21:30:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|7873
1677188100000|2023-02-23 21:35:00|||||||||7249
1677188400000|2023-02-23 21:40:00|10732.6|10730.6|10733.4|10731.4|10733.8|10731.8|10732.6|10730.6|1373
1677188700000|2023-02-23 21:45:00|10733.8|10731.8|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|3615
1677189000000|2023-02-23 21:50:00|10733.8|10731.8|10735|10733|10735|10733|10733.4|10731.4|542
1677189300000|2023-02-23 21:55:00|10734.2|10732.2|10735.8|10733.8|10736.2|10734.2|10734.2|10732.2|1966
1677193200000|2023-02-23 23:00:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735|10733|158
1677193500000|2023-02-23 23:05:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|24
1677193800000|2023-02-23 23:10:00|||||||||40
1677194100000|2023-02-23 23:15:00|10736.9|10734.9|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|260
1677194400000|2023-02-23 23:20:00|10737.7|10735.7|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|281
1677194700000|2023-02-23 23:25:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|306
1677195000000|2023-02-23 23:30:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|319
1677195300000|2023-02-23 23:35:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735|10733|53
1677195600000|2023-02-23 23:40:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|16
1677195900000|2023-02-23 23:45:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|155
1677196200000|2023-02-23 23:50:00|||||||||83
1677196500000|2023-02-23 23:55:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|103
1677196800000|2023-02-24 00:00:00|10734.6|10732.6|10735.8|10733.8|10736.5|10734.5|10734.6|10732.6|337
1677197100000|2023-02-24 00:05:00|10735|10733|10737.3|10735.3|10737.3|10735.3|10735|10733|126
1677197400000|2023-02-24 00:10:00|10738.1|10736.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|532
1677197700000|2023-02-24 00:15:00|10738.9|10736.9|10738.1|10736.1|10740.5|10738.5|10737.3|10735.3|421
1677198000000|2023-02-24 00:20:00|10738.5|10736.5|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|204
1677198300000|2023-02-24 00:25:00|10737.3|10735.3|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|265
1677198600000|2023-02-24 00:30:00|10738.5|10736.5|10742.8|10740.8|10743.6|10741.6|10738.1|10736.1|356
1677198900000|2023-02-24 00:35:00|10743.2|10741.2|10744.4|10742.4|10745.5|10743.5|10742|10740|357
1677199200000|2023-02-24 00:40:00|10743.6|10741.6|10742.8|10740.8|10744.4|10742.4|10741.2|10739.2|2226
1677199500000|2023-02-24 00:45:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|1214
1677199800000|2023-02-24 00:50:00|10742|10740|10744.4|10742.4|10744.4|10742.4|10742|10740|256
1677200100000|2023-02-24 00:55:00|10744|10742|10744.4|10742.4|10744.4|10742.4|10742|10740|394
1677200400000|2023-02-24 01:00:00|10744|10742|10742|10740|10744.4|10742.4|10741.2|10739.2|588
1677200700000|2023-02-24 01:05:00|10741.6|10739.6|10739.7|10737.7|10741.6|10739.6|10739.7|10737.7|310
1677201000000|2023-02-24 01:10:00|10738.9|10736.9|10738.9|10736.9|10740.5|10738.5|10737.3|10735.3|826
1677201300000|2023-02-24 01:15:00|10739.7|10737.7|10742.8|10740.8|10742.8|10740.8|10739.7|10737.7|512
1677201600000|2023-02-24 01:20:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10741.2|10739.2|196
1677201900000|2023-02-24 01:25:00|10742.8|10740.8|10740.5|10738.5|10742.8|10740.8|10740.5|10738.5|164
1677202200000|2023-02-24 01:30:00|10739.7|10737.7|10737.7|10735.7|10740.5|10738.5|10735.8|10733.8|1046
1677202500000|2023-02-24 01:35:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|363
1677202800000|2023-02-24 01:40:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|121
1677203100000|2023-02-24 01:45:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|207
1677203400000|2023-02-24 01:50:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|491
1677203700000|2023-02-24 01:55:00|10740.1|10738.1|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|85
1677204000000|2023-02-24 02:00:00|10738.5|10736.5|10738.5|10736.5|10738.9|10736.9|10738.1|10736.1|596
1677204300000|2023-02-24 02:05:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|236
1677204600000|2023-02-24 02:10:00|10739.3|10737.3|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|440
1677204900000|2023-02-24 02:15:00|||||||||149
1677205200000|2023-02-24 02:20:00|10740.1|10738.1|10739.7|10737.7|10740.1|10738.1|10739.7|10737.7|17
1677205500000|2023-02-24 02:25:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|95
1677205800000|2023-02-24 02:30:00|10738.1|10736.1|10738.5|10736.5|10738.9|10736.9|10738.1|10736.1|110
1677206100000|2023-02-24 02:35:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.7|10735.7|18
1677206400000|2023-02-24 02:40:00|10738.5|10736.5|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|35
1677206700000|2023-02-24 02:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|127
1677207000000|2023-02-24 02:50:00|10737.3|10735.3|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|426
1677207300000|2023-02-24 02:55:00|10736.5|10734.5|10736.2|10734.2|10736.5|10734.5|10735.8|10733.8|78
1677207600000|2023-02-24 03:00:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|237
1677207900000|2023-02-24 03:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|676
1677208200000|2023-02-24 03:10:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|125
1677208500000|2023-02-24 03:15:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|465
1677208800000|2023-02-24 03:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|77
1677209100000|2023-02-24 03:25:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|132
1677209400000|2023-02-24 03:30:00|10737.7|10735.7|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|202
1677209700000|2023-02-24 03:35:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|69
1677210000000|2023-02-24 03:40:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1450
1677210300000|2023-02-24 03:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|386
1677210600000|2023-02-24 03:50:00|10736.9|10734.9|10737.3|10735.3|10738.1|10736.1|10736.9|10734.9|225
1677210900000|2023-02-24 03:55:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|155
1677211200000|2023-02-24 04:00:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|150
1677211500000|2023-02-24 04:05:00|10738.5|10736.5|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|114
1677211800000|2023-02-24 04:10:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|159
1677212100000|2023-02-24 04:15:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|182
1677212400000|2023-02-24 04:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|277
1677212700000|2023-02-24 04:25:00|10740.1|10738.1|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|29
1677213000000|2023-02-24 04:30:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|17
1677213300000|2023-02-24 04:35:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|979
1677213600000|2023-02-24 04:40:00|10740.1|10738.1|10740.5|10738.5|10740.5|10738.5|10740.1|10738.1|143
1677213900000|2023-02-24 04:45:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|540
1677214200000|2023-02-24 04:50:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|643
1677214500000|2023-02-24 04:55:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|152
1677214800000|2023-02-24 05:00:00|10740.1|10738.1|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|432
1677215100000|2023-02-24 05:05:00|10739.7|10737.7|10738.1|10736.1|10740.5|10738.5|10738.1|10736.1|564
1677215400000|2023-02-24 05:10:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|239
1677215700000|2023-02-24 05:15:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1785
1677216000000|2023-02-24 05:20:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|332
1677216300000|2023-02-24 05:25:00|10737.3|10735.3|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|620
1677216600000|2023-02-24 05:30:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|47
1677216900000|2023-02-24 05:35:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1272
1677217200000|2023-02-24 05:40:00|||||||||207
1677217500000|2023-02-24 05:45:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|12
1677217800000|2023-02-24 05:50:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|421
1677218100000|2023-02-24 05:55:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|289
1677218400000|2023-02-24 06:00:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|168
1677218700000|2023-02-24 06:05:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|425
1677219000000|2023-02-24 06:10:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|62
1677219300000|2023-02-24 06:15:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|73
1677219600000|2023-02-24 06:20:00|10742|10740|10742|10740|10742|10740|10742|10740|3971
1677219900000|2023-02-24 06:25:00|10741.6|10739.6|10742|10740|10742|10740|10741.2|10739.2|471
1677220200000|2023-02-24 06:30:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.6|10739.6|372
1677220500000|2023-02-24 06:35:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|663
1677220800000|2023-02-24 06:40:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|481
1677221100000|2023-02-24 06:45:00|10742|10740|10741.2|10739.2|10742.4|10740.4|10741.2|10739.2|184
1677221400000|2023-02-24 06:50:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|716
1677221700000|2023-02-24 06:55:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|145
1677222000000|2023-02-24 07:00:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10740.5|10738.5|1417
1677222300000|2023-02-24 07:05:00|10743.2|10741.2|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|575
1677222600000|2023-02-24 07:10:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|531
1677222900000|2023-02-24 07:15:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|1503
1677223200000|2023-02-24 07:20:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|719
1677223500000|2023-02-24 07:25:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|782
1677223800000|2023-02-24 07:30:00|10745.9|10743.9|10743.6|10741.6|10746.7|10744.7|10743.6|10741.6|983
1677224100000|2023-02-24 07:35:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|3709
1677224400000|2023-02-24 07:40:00|10742|10740|10742.8|10740.8|10744.4|10742.4|10742|10740|638
1677224700000|2023-02-24 07:45:00|10742|10740|10741.2|10739.2|10742|10740|10739.7|10737.7|1300
1677225000000|2023-02-24 07:50:00|10740.8|10738.8|10741.2|10739.2|10742|10740|10740.5|10738.5|670
1677225300000|2023-02-24 07:55:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|1666
1677225600000|2023-02-24 08:00:00|10740.5|10738.5|10742|10740|10742|10740|10739.7|10737.7|1309
1677225900000|2023-02-24 08:05:00|10741.6|10739.6|10737.3|10735.3|10742.8|10740.8|10737.3|10735.3|927
1677226200000|2023-02-24 08:10:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|459
1677226500000|2023-02-24 08:15:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|820
1677226800000|2023-02-24 08:20:00|10736.5|10734.5|10735|10733|10737.3|10735.3|10735|10733|444
1677227100000|2023-02-24 08:25:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735|10733|975
1677227400000|2023-02-24 08:30:00|10737.7|10735.7|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|806
1677227700000|2023-02-24 08:35:00|10736.9|10734.9|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|959
1677228000000|2023-02-24 08:40:00|10736.2|10734.2|10735|10733|10736.5|10734.5|10735|10733|19091
1677228300000|2023-02-24 08:45:00|10734.2|10732.2|10730.3|10728.3|10735|10733|10730.3|10728.3|3017
1677228600000|2023-02-24 08:50:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|1768
1677228900000|2023-02-24 08:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|958
1677229200000|2023-02-24 09:00:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1406
1677229500000|2023-02-24 09:05:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|3323
1677229800000|2023-02-24 09:10:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10728|10726|2769
1677230100000|2023-02-24 09:15:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|1705
1677230400000|2023-02-24 09:20:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|9603
1677230700000|2023-02-24 09:25:00|10727.6|10725.6|10726.4|10724.4|10728|10726|10726.4|10724.4|1383
1677231000000|2023-02-24 09:30:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|1735
1677231300000|2023-02-24 09:35:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|3468
1677231600000|2023-02-24 09:40:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|2855
1677231900000|2023-02-24 09:45:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|3050
1677232200000|2023-02-24 09:50:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1992
1677232500000|2023-02-24 09:55:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|1101
1677232800000|2023-02-24 10:00:00|10727.2|10725.2|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|2328
1677233100000|2023-02-24 10:05:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|1557
1677233400000|2023-02-24 10:10:00|10729.9|10727.9|10728|10726|10730.3|10728.3|10728|10726|3471
1677233700000|2023-02-24 10:15:00|10727.6|10725.6|10725.6|10723.6|10727.6|10725.6|10725.6|10723.6|3608
1677234000000|2023-02-24 10:20:00|10726.4|10724.4|10726.8|10724.8|10727.2|10725.2|10726.4|10724.4|1188
1677234300000|2023-02-24 10:25:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1527
1677234600000|2023-02-24 10:30:00|10726.8|10724.8|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1195
1677234900000|2023-02-24 10:35:00|10726|10724|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1971
1677235200000|2023-02-24 10:40:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|1977
1677235500000|2023-02-24 10:45:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1027
1677235800000|2023-02-24 10:50:00|10725.2|10723.2|10727.2|10725.2|10727.2|10725.2|10725.2|10723.2|2640
1677236100000|2023-02-24 10:55:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1658
1677236400000|2023-02-24 11:00:00|10725.6|10723.6|10727.2|10725.2|10727.6|10725.6|10725.6|10723.6|1455
1677236700000|2023-02-24 11:05:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|1382
1677237000000|2023-02-24 11:10:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1033
1677237300000|2023-02-24 11:15:00|10726|10724|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1047
1677237600000|2023-02-24 11:20:00|10726.8|10724.8|10728|10726|10728|10726|10726.4|10724.4|1408
1677237900000|2023-02-24 11:25:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|1216
1677238200000|2023-02-24 11:30:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|18891
1677238500000|2023-02-24 11:35:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10722.5|10720.5|2580
1677238800000|2023-02-24 11:40:00|10723.7|10721.7|10723.3|10721.3|10724|10722|10722.5|10720.5|1466
1677239100000|2023-02-24 11:45:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|1577
1677239400000|2023-02-24 11:50:00|10724|10722|10721.7|10719.7|10724|10722|10721.7|10719.7|4175
1677239700000|2023-02-24 11:55:00|10721.3|10719.3|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|2031
1677240000000|2023-02-24 12:00:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|2931
1677240300000|2023-02-24 12:05:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|1518
1677240600000|2023-02-24 12:10:00|10719.8|10717.8|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|3783
1677240900000|2023-02-24 12:15:00|10720.5|10718.5|10719.4|10717.4|10720.9|10718.9|10718.6|10716.6|1867
1677241200000|2023-02-24 12:20:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10718.6|10716.6|1610
1677241500000|2023-02-24 12:25:00|10719.8|10717.8|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|2288
1677241800000|2023-02-24 12:30:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|2484
1677242100000|2023-02-24 12:35:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|2106
1677242400000|2023-02-24 12:40:00|10719.4|10717.4|10722.5|10720.5|10722.5|10720.5|10719.4|10717.4|10898
1677242700000|2023-02-24 12:45:00|10721.7|10719.7|10719.4|10717.4|10722.5|10720.5|10719.4|10717.4|2481
1677243000000|2023-02-24 12:50:00|10718.6|10716.6|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|3573
1677243300000|2023-02-24 12:55:00|10719.4|10717.4|10717.8|10715.8|10720.1|10718.1|10717|10715|3457
1677243600000|2023-02-24 13:00:00|10717.4|10715.4|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|32716
1677243900000|2023-02-24 13:05:00|10714.7|10712.7|10717|10715|10717.8|10715.8|10713.9|10711.9|4459
1677244200000|2023-02-24 13:10:00|10716.2|10714.2|10712.3|10710.3|10717.8|10715.8|10711.2|10709.2|3472
1677244500000|2023-02-24 13:15:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10711.5|10709.5|4794
1677244800000|2023-02-24 13:20:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10712.3|10710.3|6816
1677245100000|2023-02-24 13:25:00|10713.1|10711.1|10713.9|10711.9|10716.2|10714.2|10712.7|10710.7|4960
1677245400000|2023-02-24 13:30:00|10713.1|10711.1|10708.4|10706.4|10714.7|10712.7|10698.3|10696.3|8278
1677245700000|2023-02-24 13:35:00|10707.6|10705.6|10699.8|10697.8|10708.4|10706.4|10699|10697|14591
1677246000000|2023-02-24 13:40:00|10699.4|10697.4|10699.8|10697.8|10702.2|10700.2|10699|10697|5848
1677246300000|2023-02-24 13:45:00|10699|10697|10704.5|10702.5|10704.5|10702.5|10699|10697|9208
1677246600000|2023-02-24 13:50:00|10705.3|10703.3|10710.8|10708.8|10712.3|10710.3|10704.5|10702.5|7516
1677246900000|2023-02-24 13:55:00|10710|10708|10704.5|10702.5|10711.5|10709.5|10704.5|10702.5|5040
1677247200000|2023-02-24 14:00:00|10703.7|10701.7|10701.4|10699.4|10704.5|10702.5|10699.8|10697.8|57421
1677247500000|2023-02-24 14:05:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10698.3|10696.3|5785
1677247800000|2023-02-24 14:10:00|10701.4|10699.4|10694.4|10692.4|10702.2|10700.2|10694.4|10692.4|5819
1677248100000|2023-02-24 14:15:00|10693.6|10691.6|10684.2|10682.2|10694.4|10692.4|10684.2|10682.2|14816
1677248400000|2023-02-24 14:20:00|10685|10683|10685.8|10683.8|10689.7|10687.7|10684.6|10682.6|10303
1677248700000|2023-02-24 14:25:00|10685|10683|10686.5|10684.5|10689.7|10687.7|10685|10683|21381
1677249000000|2023-02-24 14:30:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10679.5|10677.5|6108
1677249300000|2023-02-24 14:35:00|10684.2|10682.2|10689.7|10687.7|10689.7|10687.7|10682.6|10680.6|12317
1677249600000|2023-02-24 14:40:00|10690.5|10688.5|10676.4|10674.4|10690.5|10688.5|10676.4|10674.4|4893
1677249900000|2023-02-24 14:45:00|10675.6|10673.6|10677.2|10675.2|10681.1|10679.1|10674.8|10672.8|6880
1677250200000|2023-02-24 14:50:00|10678|10676|10686.5|10684.5|10687.3|10685.3|10678|10676|12384
1677250500000|2023-02-24 14:55:00|10687.3|10685.3|10690.8|10688.8|10692|10690|10686.5|10684.5|7484
1677250800000|2023-02-24 15:00:00|10691.2|10689.2|10695.1|10693.1|10695.9|10693.9|10685|10683|11388
1677251100000|2023-02-24 15:05:00|10695.9|10693.9|10692|10690|10695.9|10693.9|10690.5|10688.5|6618
1677251400000|2023-02-24 15:10:00|10692.8|10690.8|10692.8|10690.8|10695.1|10693.1|10691.2|10689.2|5689
1677251700000|2023-02-24 15:15:00|10694.4|10692.4|10688.1|10686.1|10695.1|10693.1|10688.1|10686.1|9688
1677252000000|2023-02-24 15:20:00|10687.3|10685.3|10690.5|10688.5|10692|10690|10687.3|10685.3|5894
1677252300000|2023-02-24 15:25:00|10691.2|10689.2|10692|10690|10695.1|10693.1|10690.5|10688.5|16613
1677252600000|2023-02-24 15:30:00|10691.2|10689.2|10688.1|10686.1|10692.8|10690.8|10687.3|10685.3|42160
1677252900000|2023-02-24 15:35:00|10688.9|10686.9|10683.4|10681.4|10688.9|10686.9|10682.6|10680.6|13532
1677253200000|2023-02-24 15:40:00|10683|10681|10688.1|10686.1|10688.9|10686.9|10683|10681|10116
1677253500000|2023-02-24 15:45:00|10688.9|10686.9|10686.5|10684.5|10689.7|10687.7|10686.5|10684.5|42076
1677253800000|2023-02-24 15:50:00|10686.2|10684.2|10686.5|10684.5|10688.1|10686.1|10683.4|10681.4|7296
1677254100000|2023-02-24 15:55:00|10687.3|10685.3|10681.9|10679.9|10687.7|10685.7|10681.9|10679.9|3266
1677254400000|2023-02-24 16:00:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|5473
1677254700000|2023-02-24 16:05:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|25436
1677255000000|2023-02-24 16:10:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|22793
1677255300000|2023-02-24 16:15:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|4252
1677255600000|2023-02-24 16:20:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|3156
1677255900000|2023-02-24 16:25:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10682.6|10680.6|5227
1677256200000|2023-02-24 16:30:00|10685|10683|10685|10683|10685|10683|10682.6|10680.6|6289
1677256500000|2023-02-24 16:35:00|10684.6|10682.6|10681.9|10679.9|10685|10683|10681.1|10679.1|9115
1677256800000|2023-02-24 16:40:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10680.3|10678.3|3620
1677257100000|2023-02-24 16:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10680.3|10678.3|6957
1677257400000|2023-02-24 16:50:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|5730
1677257700000|2023-02-24 16:55:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|8852
1677258000000|2023-02-24 17:00:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10676.4|10674.4|5356
1677258300000|2023-02-24 17:05:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|11537
1677258600000|2023-02-24 17:10:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|6133
1677258900000|2023-02-24 17:15:00|10679.5|10677.5|10676.4|10674.4|10679.5|10677.5|10675.6|10673.6|5700
1677259200000|2023-02-24 17:20:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|2475
1677259500000|2023-02-24 17:25:00|10676.8|10674.8|10675.6|10673.6|10677.2|10675.2|10674|10672|2858
1677259800000|2023-02-24 17:30:00|10674.8|10672.8|10677.2|10675.2|10679.5|10677.5|10674.8|10672.8|8051
1677260100000|2023-02-24 17:35:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|2811
1677260400000|2023-02-24 17:40:00|10676|10674|10677.2|10675.2|10678|10676|10674.8|10672.8|34430
1677260700000|2023-02-24 17:45:00|10676.4|10674.4|10675.6|10673.6|10678|10676|10675.6|10673.6|3416
1677261000000|2023-02-24 17:50:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|10320
1677261300000|2023-02-24 17:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|13331
1677261600000|2023-02-24 18:00:00|10675.6|10673.6|10676.4|10674.4|10679.5|10677.5|10675.6|10673.6|8453
1677261900000|2023-02-24 18:05:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|2554
1677262200000|2023-02-24 18:10:00|10679.5|10677.5|10679.1|10677.1|10679.5|10677.5|10678|10676|3117
1677262500000|2023-02-24 18:15:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|3228
1677262800000|2023-02-24 18:20:00|10679.9|10677.9|10683.4|10681.4|10685|10683|10679.5|10677.5|12109
1677263100000|2023-02-24 18:25:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|4804
1677263400000|2023-02-24 18:30:00|10683.4|10681.4|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|2933
1677263700000|2023-02-24 18:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|2923
1677264000000|2023-02-24 18:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|1902
1677264300000|2023-02-24 18:45:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|2541
1677264600000|2023-02-24 18:50:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|9311
1677264900000|2023-02-24 18:55:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|3336
1677265200000|2023-02-24 19:00:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|2108
1677265500000|2023-02-24 19:05:00|10684.6|10682.6|10686.2|10684.2|10686.2|10684.2|10684.2|10682.2|5865
1677265800000|2023-02-24 19:10:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|3978
1677266100000|2023-02-24 19:15:00|10683.4|10681.4|10685.8|10683.8|10686.5|10684.5|10683.4|10681.4|2859
1677266400000|2023-02-24 19:20:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|3019
1677266700000|2023-02-24 19:25:00|10687.3|10685.3|10690.5|10688.5|10690.5|10688.5|10687.3|10685.3|6324
1677267000000|2023-02-24 19:30:00|10690.1|10688.1|10688.1|10686.1|10690.1|10688.1|10687.3|10685.3|3054
1677267300000|2023-02-24 19:35:00|10687.3|10685.3|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|4335
1677267600000|2023-02-24 19:40:00|10689.7|10687.7|10688.5|10686.5|10689.7|10687.7|10688.1|10686.1|3546
1677267900000|2023-02-24 19:45:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|3987
1677268200000|2023-02-24 19:50:00|10690.1|10688.1|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|4614
1677268500000|2023-02-24 19:55:00|10686.5|10684.5|10689.7|10687.7|10690.5|10688.5|10686.5|10684.5|6540
1677268800000|2023-02-24 20:00:00|10688.9|10686.9|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|4479
1677269100000|2023-02-24 20:05:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|7550
1677269400000|2023-02-24 20:10:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|9661
1677269700000|2023-02-24 20:15:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|5825
1677270000000|2023-02-24 20:20:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|3447
1677270300000|2023-02-24 20:25:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|3171
1677270600000|2023-02-24 20:30:00|10690.5|10688.5|10689.7|10687.7|10692|10690|10689.7|10687.7|1990
1677270900000|2023-02-24 20:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|3662
1677271200000|2023-02-24 20:40:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|5424
1677271500000|2023-02-24 20:45:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|3570
1677271800000|2023-02-24 20:50:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|3151
1677272100000|2023-02-24 20:55:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|16235
1677272400000|2023-02-24 21:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2003
1677272700000|2023-02-24 21:05:00|10687.7|10685.7|10688.9|10686.9|10689.3|10687.3|10687.3|10685.3|9132
1677273000000|2023-02-24 21:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1825
1677273300000|2023-02-24 21:15:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|998
1677273600000|2023-02-24 21:20:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|4131
1677273900000|2023-02-24 21:25:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|923
1677274200000|2023-02-24 21:30:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2364
1677274500000|2023-02-24 21:35:00|10687.3|10685.3|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|2393
1677274800000|2023-02-24 21:40:00|10688.1|10686.1|10688.5|10686.5|10688.9|10686.9|10688.1|10686.1|4095
1677275100000|2023-02-24 21:45:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|673
1677275400000|2023-02-24 21:50:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|17725
1677275700000|2023-02-24 21:55:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|3129
1677452400000|2023-02-26 23:00:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|1409
1677452700000|2023-02-26 23:05:00|10686.9|10684.9|10685.8|10683.8|10686.9|10684.9|10685.8|10683.8|566
1677453000000|2023-02-26 23:10:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|609
1677453300000|2023-02-26 23:15:00|10685|10683|10688.1|10686.1|10688.1|10686.1|10685|10683|772
1677453600000|2023-02-26 23:20:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|271
1677453900000|2023-02-26 23:25:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|983
1677454200000|2023-02-26 23:30:00|10689.7|10687.7|10690.8|10688.8|10690.8|10688.8|10689.7|10687.7|138
1677454500000|2023-02-26 23:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|226
1677454800000|2023-02-26 23:40:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|179
1677455100000|2023-02-26 23:45:00|10689.7|10687.7|10691.2|10689.2|10692.4|10690.4|10689.7|10687.7|1288
1677455400000|2023-02-26 23:50:00|10690.5|10688.5|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|484
1677455700000|2023-02-26 23:55:00|10692|10690|10692|10690|10693.6|10691.6|10692|10690|747
1677456000000|2023-02-27 00:00:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10691.2|10689.2|1024
1677456300000|2023-02-27 00:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|250
1677456600000|2023-02-27 00:10:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10692|10690|241
1677456900000|2023-02-27 00:15:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|458
1677457200000|2023-02-27 00:20:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|165
1677457500000|2023-02-27 00:25:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|1258
1677457800000|2023-02-27 00:30:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|1093
1677458100000|2023-02-27 00:35:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|402
1677458400000|2023-02-27 00:40:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|1080
1677458700000|2023-02-27 00:45:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|416
1677459000000|2023-02-27 00:50:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|753
1677459300000|2023-02-27 00:55:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|137
1677459600000|2023-02-27 01:00:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|2663
1677459900000|2023-02-27 01:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|430
1677460200000|2023-02-27 01:10:00|||||||||2
1677460500000|2023-02-27 01:15:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|94
1677460800000|2023-02-27 01:20:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|461
1677461100000|2023-02-27 01:25:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|444
1677461400000|2023-02-27 01:30:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|83
1677461700000|2023-02-27 01:35:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|203
1677462000000|2023-02-27 01:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1746
1677462300000|2023-02-27 01:45:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1064
1677462600000|2023-02-27 01:50:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|390
1677462900000|2023-02-27 01:55:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|455
1677463200000|2023-02-27 02:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|73
1677463500000|2023-02-27 02:05:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|452
1677463800000|2023-02-27 02:10:00|10691.6|10689.6|10690.5|10688.5|10692|10690|10690.5|10688.5|698
1677464100000|2023-02-27 02:15:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|604
1677464400000|2023-02-27 02:20:00|||||||||103
1677464700000|2023-02-27 02:25:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10691.2|10689.2|171
1677465000000|2023-02-27 02:30:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|261
1677465300000|2023-02-27 02:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|205
1677465600000|2023-02-27 02:40:00|10689.3|10687.3|10688.1|10686.1|10689.3|10687.3|10688.1|10686.1|597
1677465900000|2023-02-27 02:45:00|10688.5|10686.5|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|1115
1677466200000|2023-02-27 02:50:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|237
1677466500000|2023-02-27 02:55:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.9|10684.9|905
1677466800000|2023-02-27 03:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|575
1677467100000|2023-02-27 03:05:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|642
1677467400000|2023-02-27 03:10:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1010
1677467700000|2023-02-27 03:15:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|468
1677468000000|2023-02-27 03:20:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|451
1677468300000|2023-02-27 03:25:00|||||||||48
1677468600000|2023-02-27 03:30:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|128
1677468900000|2023-02-27 03:35:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|1177
1677469200000|2023-02-27 03:40:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|1248
1677469500000|2023-02-27 03:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|271
1677469800000|2023-02-27 03:50:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|409
1677470100000|2023-02-27 03:55:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|196
1677470400000|2023-02-27 04:00:00|10683.8|10681.8|10685|10683|10685|10683|10683.4|10681.4|606
1677470700000|2023-02-27 04:05:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|125
1677471000000|2023-02-27 04:10:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|861
1677471300000|2023-02-27 04:15:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|372
1677471600000|2023-02-27 04:20:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|240
1677471900000|2023-02-27 04:25:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|75
1677472200000|2023-02-27 04:30:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|628
1677472500000|2023-02-27 04:35:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|373
1677472800000|2023-02-27 04:40:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.5|10679.5|855
1677473100000|2023-02-27 04:45:00|10681.5|10679.5|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|3186
1677473400000|2023-02-27 04:50:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|595
1677473700000|2023-02-27 04:55:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1717
1677474000000|2023-02-27 05:00:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|456
1677474300000|2023-02-27 05:05:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|552
1677474600000|2023-02-27 05:10:00|||||||||318
1677474900000|2023-02-27 05:15:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|712
1677475200000|2023-02-27 05:20:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|968
1677475500000|2023-02-27 05:25:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|224
1677475800000|2023-02-27 05:30:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|89
1677476100000|2023-02-27 05:35:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|581
1677476400000|2023-02-27 05:40:00|10685|10683|10685|10683|10685|10683|10685|10683|1027
1677476700000|2023-02-27 05:45:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|354
1677477000000|2023-02-27 05:50:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|669
1677477300000|2023-02-27 05:55:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|218
1677477600000|2023-02-27 06:00:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|1154
1677477900000|2023-02-27 06:05:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|191
1677478200000|2023-02-27 06:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|271
1677478500000|2023-02-27 06:15:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|247
1677478800000|2023-02-27 06:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|246
1677479100000|2023-02-27 06:25:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|208
1677479400000|2023-02-27 06:30:00|10685.4|10683.4|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|442
1677479700000|2023-02-27 06:35:00|||||||||39
1677480000000|2023-02-27 06:40:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|430
1677480300000|2023-02-27 06:45:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|555
1677480600000|2023-02-27 06:50:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|516
1677480900000|2023-02-27 06:55:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|657
1677481200000|2023-02-27 07:00:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|469
1677481500000|2023-02-27 07:05:00|10683.4|10681.4|10683.4|10681.4|10683.8|10681.8|10682.6|10680.6|375
1677481800000|2023-02-27 07:10:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|749
1677482100000|2023-02-27 07:15:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|1430
1677482400000|2023-02-27 07:20:00|10685.8|10683.8|10685|10683|10687.3|10685.3|10685|10683|1223
1677482700000|2023-02-27 07:25:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10683.4|10681.4|405
1677483000000|2023-02-27 07:30:00|10684.2|10682.2|10681.9|10679.9|10685|10683|10681.9|10679.9|935
1677483300000|2023-02-27 07:35:00|10681.1|10679.1|10681.1|10679.1|10682.6|10680.6|10680.7|10678.7|501
1677483600000|2023-02-27 07:40:00|10681.9|10679.9|10686.5|10684.5|10686.5|10684.5|10681.9|10679.9|662
1677483900000|2023-02-27 07:45:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|906
1677484200000|2023-02-27 07:50:00|10688.5|10686.5|10690.5|10688.5|10691.2|10689.2|10688.1|10686.1|1587
1677484500000|2023-02-27 07:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1809
1677484800000|2023-02-27 08:00:00|10690.5|10688.5|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|2650
1677485100000|2023-02-27 08:05:00|10690.5|10688.5|10692|10690|10692.8|10690.8|10688.1|10686.1|2516
1677485400000|2023-02-27 08:10:00|10692.4|10690.4|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|1126
1677485700000|2023-02-27 08:15:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|1611
1677486000000|2023-02-27 08:20:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10688.9|10686.9|845
1677486300000|2023-02-27 08:25:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|859
1677486600000|2023-02-27 08:30:00|10690.5|10688.5|10688.1|10686.1|10691.2|10689.2|10687.3|10685.3|1076
1677486900000|2023-02-27 08:35:00|10688.9|10686.9|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|1237
1677487200000|2023-02-27 08:40:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10690.5|10688.5|1703
1677487500000|2023-02-27 08:45:00|10693.6|10691.6|10688.1|10686.1|10693.6|10691.6|10687.3|10685.3|2833
1677487800000|2023-02-27 08:50:00|10687.7|10685.7|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1348
1677488100000|2023-02-27 08:55:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10685|10683|759
1677488400000|2023-02-27 09:00:00|10685|10683|10682.6|10680.6|10685.8|10683.8|10682.6|10680.6|958
1677488700000|2023-02-27 09:05:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10679.5|10677.5|2268
1677489000000|2023-02-27 09:10:00|10680.7|10678.7|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|965
1677489300000|2023-02-27 09:15:00|10679.9|10677.9|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|1352
1677489600000|2023-02-27 09:20:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|1208
1677489900000|2023-02-27 09:25:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|925
1677490200000|2023-02-27 09:30:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|2028
1677490500000|2023-02-27 09:35:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|923
1677490800000|2023-02-27 09:40:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1166
1677491100000|2023-02-27 09:45:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|660
1677491400000|2023-02-27 09:50:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|568
1677491700000|2023-02-27 09:55:00|10677.6|10675.6|10674.8|10672.8|10678.7|10676.7|10674.8|10672.8|4221
1677492000000|2023-02-27 10:00:00|10675.6|10673.6|10675.2|10673.2|10676.4|10674.4|10674|10672|2744
1677492300000|2023-02-27 10:05:00|10674.8|10672.8|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|1426
1677492600000|2023-02-27 10:10:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1036
1677492900000|2023-02-27 10:15:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|454
1677493200000|2023-02-27 10:20:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|5354
1677493500000|2023-02-27 10:25:00|10674.4|10672.4|10674.8|10672.8|10675.6|10673.6|10674|10672|775
1677493800000|2023-02-27 10:30:00|10675.2|10673.2|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|557
1677494100000|2023-02-27 10:35:00|10676|10674|10672.5|10670.5|10676.4|10674.4|10672.5|10670.5|630
1677494400000|2023-02-27 10:40:00|10672.1|10670.1|10676|10674|10676|10674|10671.7|10669.7|1411
1677494700000|2023-02-27 10:45:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|660
1677495000000|2023-02-27 10:50:00|10677.6|10675.6|10678|10676|10678|10676|10677.2|10675.2|511
1677495300000|2023-02-27 10:55:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|1051
1677495600000|2023-02-27 11:00:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|496
1677495900000|2023-02-27 11:05:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10677.2|10675.2|727
1677496200000|2023-02-27 11:10:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|1335
1677496500000|2023-02-27 11:15:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|978
1677496800000|2023-02-27 11:20:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|1145
1677497100000|2023-02-27 11:25:00|10681.5|10679.5|10682.6|10680.6|10682.6|10680.6|10680.7|10678.7|2581
1677497400000|2023-02-27 11:30:00|10681.9|10679.9|10680.3|10678.3|10684.2|10682.2|10680.3|10678.3|1827
1677497700000|2023-02-27 11:35:00|10679.9|10677.9|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|560
1677498000000|2023-02-27 11:40:00|10679.5|10677.5|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1295
1677498300000|2023-02-27 11:45:00|10679.9|10677.9|10680.3|10678.3|10681.1|10679.1|10679.9|10677.9|726
1677498600000|2023-02-27 11:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1672
1677498900000|2023-02-27 11:55:00|10682.3|10680.3|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1462
1677499200000|2023-02-27 12:00:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|4086
1677499500000|2023-02-27 12:05:00|10682.6|10680.6|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|585
1677499800000|2023-02-27 12:10:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|15528
1677500100000|2023-02-27 12:15:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|931
1677500400000|2023-02-27 12:20:00|10682.6|10680.6|10678|10676|10682.6|10680.6|10678|10676|2789
1677500700000|2023-02-27 12:25:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|3661
1677501000000|2023-02-27 12:30:00|10678.3|10676.3|10681.9|10679.9|10682.6|10680.6|10678.3|10676.3|3556
1677501300000|2023-02-27 12:35:00|10681.1|10679.1|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|1899
1677501600000|2023-02-27 12:40:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|5240
1677501900000|2023-02-27 12:45:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|3715
1677502200000|2023-02-27 12:50:00|10680.3|10678.3|10675.6|10673.6|10680.3|10678.3|10675.6|10673.6|2618
1677502500000|2023-02-27 12:55:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10676.4|10674.4|4670
1677502800000|2023-02-27 13:00:00|10676.4|10674.4|10676.4|10674.4|10678|10676|10674.8|10672.8|6329
1677503100000|2023-02-27 13:05:00|10677.2|10675.2|10681.9|10679.9|10681.9|10679.9|10677.2|10675.2|3215
1677503400000|2023-02-27 13:10:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|2468
1677503700000|2023-02-27 13:15:00|10678.7|10676.7|10681.9|10679.9|10682.6|10680.6|10678|10676|1496
1677504000000|2023-02-27 13:20:00|10682.6|10680.6|10688.9|10686.9|10689.7|10687.7|10681.9|10679.9|5840
1677504300000|2023-02-27 13:25:00|10689.7|10687.7|10690.5|10688.5|10692|10690|10689.7|10687.7|5487
1677504600000|2023-02-27 13:30:00|10688.1|10686.1|10696.7|10694.7|10698.3|10696.3|10685.8|10683.8|6802
1677504900000|2023-02-27 13:35:00|10695.9|10693.9|10703|10701|10705.3|10703.3|10695.9|10693.9|22549
1677505200000|2023-02-27 13:40:00|10702.2|10700.2|10701.4|10699.4|10708.4|10706.4|10700.6|10698.6|7793
1677505500000|2023-02-27 13:45:00|10700.6|10698.6|10710.8|10708.8|10711.5|10709.5|10700.6|10698.6|16809
1677505800000|2023-02-27 13:50:00|10711.5|10709.5|10706.1|10704.1|10711.5|10709.5|10706.1|10704.1|6832
1677506100000|2023-02-27 13:55:00|10706.9|10704.9|10707.6|10705.6|10710.8|10708.8|10706.9|10704.9|5916
1677506400000|2023-02-27 14:00:00|10708.4|10706.4|10705.3|10703.3|10710.8|10708.8|10704.5|10702.5|10489
1677506700000|2023-02-27 14:05:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|5543
1677507000000|2023-02-27 14:10:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|7270
1677507300000|2023-02-27 14:15:00|10701.4|10699.4|10701.4|10699.4|10703|10701|10699.8|10697.8|5895
1677507600000|2023-02-27 14:20:00|10702.2|10700.2|10707.3|10705.3|10708|10706|10701.4|10699.4|5638
1677507900000|2023-02-27 14:25:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|5540
1677508200000|2023-02-27 14:30:00|10707.6|10705.6|10706.9|10704.9|10710|10708|10706.5|10704.5|9602
1677508500000|2023-02-27 14:35:00|10706.1|10704.1|10705.3|10703.3|10707.6|10705.6|10705.3|10703.3|6249
1677508800000|2023-02-27 14:40:00|10704.5|10702.5|10706.9|10704.9|10709.2|10707.2|10704.5|10702.5|2503
1677509100000|2023-02-27 14:45:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10704.5|10702.5|3810
1677509400000|2023-02-27 14:50:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|20626
1677509700000|2023-02-27 14:55:00|10710|10708|10713.1|10711.1|10713.9|10711.9|10709.2|10707.2|9944
1677510000000|2023-02-27 15:00:00|10712.3|10710.3|10707.6|10705.6|10713.1|10711.1|10706.9|10704.9|4579
1677510300000|2023-02-27 15:05:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|4922
1677510600000|2023-02-27 15:10:00|10706.1|10704.1|10704.5|10702.5|10707.3|10705.3|10703.7|10701.7|3307
1677510900000|2023-02-27 15:15:00|10703.7|10701.7|10706.9|10704.9|10706.9|10704.9|10702.2|10700.2|4240
1677511200000|2023-02-27 15:20:00|10707.6|10705.6|10706.9|10704.9|10708.4|10706.4|10706.1|10704.1|10379
1677511500000|2023-02-27 15:25:00|10707.6|10705.6|10703|10701|10707.6|10705.6|10703|10701|5007
1677511800000|2023-02-27 15:30:00|10702.2|10700.2|10700.6|10698.6|10703|10701|10699|10697|6117
1677512100000|2023-02-27 15:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10697.5|10695.5|3614
1677512400000|2023-02-27 15:40:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1652
1677512700000|2023-02-27 15:45:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|4063
1677513000000|2023-02-27 15:50:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10699|10697|7407
1677513300000|2023-02-27 15:55:00|10701|10699|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|707
1677513600000|2023-02-27 16:00:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10701.4|10699.4|2456
1677513900000|2023-02-27 16:05:00|10703.7|10701.7|10704.5|10702.5|10704.9|10702.9|10702.2|10700.2|3660
1677514200000|2023-02-27 16:10:00|10705.3|10703.3|10701.4|10699.4|10705.3|10703.3|10701.4|10699.4|3112
1677514500000|2023-02-27 16:15:00|10701|10699|10699|10697|10701|10699|10698.3|10696.3|2904
1677514800000|2023-02-27 16:20:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|3402
1677515100000|2023-02-27 16:25:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1788
1677515400000|2023-02-27 16:30:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|2460
1677515700000|2023-02-27 16:35:00|10697.5|10695.5|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|1448
1677516000000|2023-02-27 16:40:00|10699|10697|10702.2|10700.2|10702.2|10700.2|10699|10697|2045
1677516300000|2023-02-27 16:45:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|817
1677516600000|2023-02-27 16:50:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10702.2|10700.2|8436
1677516900000|2023-02-27 16:55:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|6091
1677517200000|2023-02-27 17:00:00|10705.3|10703.3|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|12099
1677517500000|2023-02-27 17:05:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|8144
1677517800000|2023-02-27 17:10:00|10704.5|10702.5|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|8336
1677518100000|2023-02-27 17:15:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|1767
1677518400000|2023-02-27 17:20:00|10704.5|10702.5|10700.6|10698.6|10704.5|10702.5|10699.8|10697.8|1973
1677518700000|2023-02-27 17:25:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|13225
1677519000000|2023-02-27 17:30:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10699|10697|1518
1677519300000|2023-02-27 17:35:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|1472
1677519600000|2023-02-27 17:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|897
1677519900000|2023-02-27 17:45:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|3349
1677520200000|2023-02-27 17:50:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|3775
1677520500000|2023-02-27 17:55:00|10701.4|10699.4|10705.3|10703.3|10705.3|10703.3|10701.4|10699.4|2444
1677520800000|2023-02-27 18:00:00|10705.7|10703.7|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|889
1677521100000|2023-02-27 18:05:00|10705.3|10703.3|10707.6|10705.6|10707.6|10705.6|10705.3|10703.3|2310
1677521400000|2023-02-27 18:10:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|366
1677521700000|2023-02-27 18:15:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|2940
1677522000000|2023-02-27 18:20:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1925
1677522300000|2023-02-27 18:25:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|1417
1677522600000|2023-02-27 18:30:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|859
1677522900000|2023-02-27 18:35:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703|10701|3384
1677523200000|2023-02-27 18:40:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2601
1677523500000|2023-02-27 18:45:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|1626
1677523800000|2023-02-27 18:50:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|1589
1677524100000|2023-02-27 18:55:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|1521
1677524400000|2023-02-27 19:00:00|10706.5|10704.5|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|802
1677524700000|2023-02-27 19:05:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703|10701|1066
1677525000000|2023-02-27 19:10:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|992
1677525300000|2023-02-27 19:15:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|956
1677525600000|2023-02-27 19:20:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|1054
1677525900000|2023-02-27 19:25:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|751
1677526200000|2023-02-27 19:30:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|1150
1677526500000|2023-02-27 19:35:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|1820
1677526800000|2023-02-27 19:40:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1155
1677527100000|2023-02-27 19:45:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|1876
1677527400000|2023-02-27 19:50:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|5682
1677527700000|2023-02-27 19:55:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|2862
1677528000000|2023-02-27 20:00:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|1942
1677528300000|2023-02-27 20:05:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2789
1677528600000|2023-02-27 20:10:00|10704.1|10702.1|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|3649
1677528900000|2023-02-27 20:15:00|10705.3|10703.3|10708.4|10706.4|10708.4|10706.4|10705.3|10703.3|4616
1677529200000|2023-02-27 20:20:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2076
1677529500000|2023-02-27 20:25:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|1755
1677529800000|2023-02-27 20:30:00|10708|10706|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|2512
1677530100000|2023-02-27 20:35:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1336
1677530400000|2023-02-27 20:40:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|3596
1677530700000|2023-02-27 20:45:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|1306
1677531000000|2023-02-27 20:50:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|3682
1677531300000|2023-02-27 20:55:00|10707.6|10705.6|10709.2|10707.2|10710|10708|10706.9|10704.9|2669
1677531600000|2023-02-27 21:00:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.1|10704.1|3428
1677531900000|2023-02-27 21:05:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|1409
1677532200000|2023-02-27 21:10:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|2074
1677532500000|2023-02-27 21:15:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|2592
1677532800000|2023-02-27 21:20:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1595
1677533100000|2023-02-27 21:25:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|1704
1677533400000|2023-02-27 21:30:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|2613
1677533700000|2023-02-27 21:35:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|1323
1677534000000|2023-02-27 21:40:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|1504
1677534300000|2023-02-27 21:45:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|1118
1677534600000|2023-02-27 21:50:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|1023
1677534900000|2023-02-27 21:55:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|2225
1677538800000|2023-02-27 23:00:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|364
1677539100000|2023-02-27 23:05:00|10709.6|10707.6|10710|10708|10710|10708|10709.6|10707.6|233
1677539400000|2023-02-27 23:10:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|154
1677539700000|2023-02-27 23:15:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|206
1677540000000|2023-02-27 23:20:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|109
1677540300000|2023-02-27 23:25:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|361
1677540600000|2023-02-27 23:30:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|296
1677540900000|2023-02-27 23:35:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|34
1677541200000|2023-02-27 23:40:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|138
1677541500000|2023-02-27 23:45:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|407
1677541800000|2023-02-27 23:50:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|254
1677542100000|2023-02-27 23:55:00|||||||||204
1677542400000|2023-02-28 00:00:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|81
1677542700000|2023-02-28 00:05:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|1672
1677543000000|2023-02-28 00:10:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|208
1677543300000|2023-02-28 00:15:00|10707.3|10705.3|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|987
1677543600000|2023-02-28 00:20:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|66
1677543900000|2023-02-28 00:25:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|328
1677544200000|2023-02-28 00:30:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|369
1677544500000|2023-02-28 00:35:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|135
1677544800000|2023-02-28 00:40:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|574
1677545100000|2023-02-28 00:45:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|189
1677545400000|2023-02-28 00:50:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.1|10702.1|334
1677545700000|2023-02-28 00:55:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|407
1677546000000|2023-02-28 01:00:00|10703|10701|10702.2|10700.2|10703|10701|10701.4|10699.4|410
1677546300000|2023-02-28 01:05:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|169
1677546600000|2023-02-28 01:10:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|101
1677546900000|2023-02-28 01:15:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|114
1677547200000|2023-02-28 01:20:00|10702.2|10700.2|10703|10701|10703|10701|10701.8|10699.8|102
1677547500000|2023-02-28 01:25:00|||||||||280
1677547800000|2023-02-28 01:30:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|72
1677548100000|2023-02-28 01:35:00|||||||||28
1677548400000|2023-02-28 01:40:00|10703|10701|10703|10701|10703|10701|10703|10701|233
1677548700000|2023-02-28 01:45:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|133
1677549000000|2023-02-28 01:50:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|360
1677549300000|2023-02-28 01:55:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|415
1677549600000|2023-02-28 02:00:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|586
1677549900000|2023-02-28 02:05:00|||||||||311
1677550200000|2023-02-28 02:10:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|125
1677550500000|2023-02-28 02:15:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|100
1677550800000|2023-02-28 02:20:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|134
1677551100000|2023-02-28 02:25:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|175
1677551400000|2023-02-28 02:30:00|||||||||55
1677551700000|2023-02-28 02:35:00|||||||||95
1677552000000|2023-02-28 02:40:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|62
1677552300000|2023-02-28 02:45:00|||||||||9
1677552600000|2023-02-28 02:50:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|41
1677552900000|2023-02-28 02:55:00|10704.9|10702.9|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|12
1677553200000|2023-02-28 03:00:00|||||||||236
1677553500000|2023-02-28 03:05:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|279
1677553800000|2023-02-28 03:10:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|194
1677554100000|2023-02-28 03:15:00|||||||||92
1677554400000|2023-02-28 03:20:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|114
1677554700000|2023-02-28 03:25:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|63
1677555000000|2023-02-28 03:30:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|32
1677555300000|2023-02-28 03:35:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|336
1677555600000|2023-02-28 03:40:00|||||||||1
1677555900000|2023-02-28 03:45:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|31
1677556200000|2023-02-28 03:50:00|10705.7|10703.7|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|102
1677556500000|2023-02-28 03:55:00|||||||||12
1677556800000|2023-02-28 04:00:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|66
1677557100000|2023-02-28 04:05:00|||||||||1
1677557400000|2023-02-28 04:10:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|489
1677557700000|2023-02-28 04:15:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|251
1677558000000|2023-02-28 04:20:00|||||||||1
1677558300000|2023-02-28 04:25:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|17
1677558600000|2023-02-28 04:30:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|99
1677558900000|2023-02-28 04:35:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|61
1677559200000|2023-02-28 04:40:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|136
1677559500000|2023-02-28 04:45:00|10703|10701|10703|10701|10703|10701|10703|10701|167
1677559800000|2023-02-28 04:50:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|38
1677560100000|2023-02-28 04:55:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|70
1677560400000|2023-02-28 05:00:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|190
1677560700000|2023-02-28 05:05:00|||||||||48
1677561000000|2023-02-28 05:10:00|10703|10701|10703|10701|10703|10701|10703|10701|7
1677561300000|2023-02-28 05:15:00|||||||||40
1677561600000|2023-02-28 05:20:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|151
1677561900000|2023-02-28 05:25:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|135
1677562200000|2023-02-28 05:30:00|||||||||118
1677562500000|2023-02-28 05:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|510
1677562800000|2023-02-28 05:40:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|123
1677563100000|2023-02-28 05:45:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|410
1677563400000|2023-02-28 05:50:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|83
1677563700000|2023-02-28 05:55:00|||||||||256
1677564000000|2023-02-28 06:00:00|10699.8|10697.8|10699.4|10697.4|10699.8|10697.8|10699|10697|181
1677564300000|2023-02-28 06:05:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|169
1677564600000|2023-02-28 06:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|570
1677564900000|2023-02-28 06:15:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10698.3|10696.3|92
1677565200000|2023-02-28 06:20:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|374
1677565500000|2023-02-28 06:25:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|305
1677565800000|2023-02-28 06:30:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|135
1677566100000|2023-02-28 06:35:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1949
1677566400000|2023-02-28 06:40:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|871
1677566700000|2023-02-28 06:45:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|385
1677567000000|2023-02-28 06:50:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|93
1677567300000|2023-02-28 06:55:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|761
1677567600000|2023-02-28 07:00:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|378
1677567900000|2023-02-28 07:05:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|208
1677568200000|2023-02-28 07:10:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|516
1677568500000|2023-02-28 07:15:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10698.3|10696.3|1320
1677568800000|2023-02-28 07:20:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|692
1677569100000|2023-02-28 07:25:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|392
1677569400000|2023-02-28 07:30:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1281
1677569700000|2023-02-28 07:35:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|714
1677570000000|2023-02-28 07:40:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|770
1677570300000|2023-02-28 07:45:00|10696.7|10694.7|10691.2|10689.2|10696.7|10694.7|10690.5|10688.5|2141
1677570600000|2023-02-28 07:50:00|10692|10690|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|2578
1677570900000|2023-02-28 07:55:00|10692|10690|10689.7|10687.7|10692|10690|10688.9|10686.9|1157
1677571200000|2023-02-28 08:00:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10685|10683|3466
1677571500000|2023-02-28 08:05:00|10687.7|10685.7|10687.3|10685.3|10688.9|10686.9|10685|10683|1916
1677571800000|2023-02-28 08:10:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|1041
1677572100000|2023-02-28 08:15:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|1119
1677572400000|2023-02-28 08:20:00|10688.9|10686.9|10691.2|10689.2|10691.6|10689.6|10688.9|10686.9|1269
1677572700000|2023-02-28 08:25:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1384
1677573000000|2023-02-28 08:30:00|10692|10690|10692|10690|10692.4|10690.4|10691.2|10689.2|1383
1677573300000|2023-02-28 08:35:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10688.9|10686.9|1505
1677573600000|2023-02-28 08:40:00|10692|10690|10689.7|10687.7|10692|10690|10688.9|10686.9|682
1677573900000|2023-02-28 08:45:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|392
1677574200000|2023-02-28 08:50:00|10688.9|10686.9|10691.2|10689.2|10691.2|10689.2|10688.1|10686.1|676
1677574500000|2023-02-28 08:55:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.1|10686.1|949
1677574800000|2023-02-28 09:00:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|934
1677575100000|2023-02-28 09:05:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1673
1677575400000|2023-02-28 09:10:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1305
1677575700000|2023-02-28 09:15:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|1416
1677576000000|2023-02-28 09:20:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|926
1677576300000|2023-02-28 09:25:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|1360
1677576600000|2023-02-28 09:30:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|209
1677576900000|2023-02-28 09:35:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|1530
1677577200000|2023-02-28 09:40:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|590
1677577500000|2023-02-28 09:45:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692|10690|504
1677577800000|2023-02-28 09:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|461
1677578100000|2023-02-28 09:55:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1532
1677578400000|2023-02-28 10:00:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|752
1677578700000|2023-02-28 10:05:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|909
1677579000000|2023-02-28 10:10:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|489
1677579300000|2023-02-28 10:15:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10698.3|10696.3|237
1677579600000|2023-02-28 10:20:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|486
1677579900000|2023-02-28 10:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|266
1677580200000|2023-02-28 10:30:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|597
1677580500000|2023-02-28 10:35:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|260
1677580800000|2023-02-28 10:40:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|683
1677581100000|2023-02-28 10:45:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|1345
1677581400000|2023-02-28 10:50:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|379
1677581700000|2023-02-28 10:55:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|242
1677582000000|2023-02-28 11:00:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|593
1677582300000|2023-02-28 11:05:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10699|10697|352
1677582600000|2023-02-28 11:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|543
1677582900000|2023-02-28 11:15:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|479
1677583200000|2023-02-28 11:20:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|503
1677583500000|2023-02-28 11:25:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|979
1677583800000|2023-02-28 11:30:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|250
1677584100000|2023-02-28 11:35:00|10699|10697|10696.7|10694.7|10699|10697|10696.7|10694.7|1268
1677584400000|2023-02-28 11:40:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|505
1677584700000|2023-02-28 11:45:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|910
1677585000000|2023-02-28 11:50:00|10699|10697|10697.5|10695.5|10699|10697|10696.7|10694.7|1351
1677585300000|2023-02-28 11:55:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|516
1677585600000|2023-02-28 12:00:00|10697.5|10695.5|10699|10697|10699|10697|10696.7|10694.7|908
1677585900000|2023-02-28 12:05:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|466
1677586200000|2023-02-28 12:10:00|10700.2|10698.2|10699.8|10697.8|10700.2|10698.2|10699|10697|980
1677586500000|2023-02-28 12:15:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|660
1677586800000|2023-02-28 12:20:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|1404
1677587100000|2023-02-28 12:25:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|1222
1677587400000|2023-02-28 12:30:00|10702.6|10700.6|10704.5|10702.5|10705.3|10703.3|10702.6|10700.6|2625
1677587700000|2023-02-28 12:35:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|1248
1677588000000|2023-02-28 12:40:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|1258
1677588300000|2023-02-28 12:45:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|520
1677588600000|2023-02-28 12:50:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|873
1677588900000|2023-02-28 12:55:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10703|10701|1954
1677589200000|2023-02-28 13:00:00|10703.7|10701.7|10706.9|10704.9|10706.9|10704.9|10703.7|10701.7|2851
1677589500000|2023-02-28 13:05:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2429
1677589800000|2023-02-28 13:10:00|10706.1|10704.1|10702.2|10700.2|10706.1|10704.1|10702.2|10700.2|3876
1677590100000|2023-02-28 13:15:00|10701.4|10699.4|10699|10697|10703|10701|10699|10697|2170
1677590400000|2023-02-28 13:20:00|10698.3|10696.3|10698.3|10696.3|10699.8|10697.8|10696.7|10694.7|5265
1677590700000|2023-02-28 13:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|6608
1677591000000|2023-02-28 13:30:00|10697.1|10695.1|10693.6|10691.6|10699|10697|10692.8|10690.8|4325
1677591300000|2023-02-28 13:35:00|10692.8|10690.8|10699|10697|10699|10697|10692.8|10690.8|4003
1677591600000|2023-02-28 13:40:00|10699.4|10697.4|10700.6|10698.6|10702.2|10700.2|10699|10697|4940
1677591900000|2023-02-28 13:45:00|10700.2|10698.2|10701.4|10699.4|10704.5|10702.5|10699|10697|4522
1677592200000|2023-02-28 13:50:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2725
1677592500000|2023-02-28 13:55:00|10699.8|10697.8|10699.8|10697.8|10701.4|10699.4|10699|10697|3539
1677592800000|2023-02-28 14:00:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10699|10697|1254
1677593100000|2023-02-28 14:05:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10695.9|10693.9|2616
1677593400000|2023-02-28 14:10:00|10695.1|10693.1|10691.2|10689.2|10695.1|10693.1|10691.2|10689.2|4710
1677593700000|2023-02-28 14:15:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|3201
1677594000000|2023-02-28 14:20:00|10689.7|10687.7|10690.8|10688.8|10692.8|10690.8|10689.7|10687.7|2688
1677594300000|2023-02-28 14:25:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10687.3|10685.3|4308
1677594600000|2023-02-28 14:30:00|10688.1|10686.1|10685|10683|10688.9|10686.9|10684.2|10682.2|7261
1677594900000|2023-02-28 14:35:00|10685.8|10683.8|10681.9|10679.9|10686.5|10684.5|10681.9|10679.9|4202
1677595200000|2023-02-28 14:40:00|10682.6|10680.6|10686.5|10684.5|10687.3|10685.3|10681.9|10679.9|7139
1677595500000|2023-02-28 14:45:00|10686.9|10684.9|10688.1|10686.1|10690.5|10688.5|10685|10683|9691
1677595800000|2023-02-28 14:50:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|2565
1677596100000|2023-02-28 14:55:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|9404
1677596400000|2023-02-28 15:00:00|10688.9|10686.9|10692|10690|10695.9|10693.9|10688.9|10686.9|6736
1677596700000|2023-02-28 15:05:00|10692.8|10690.8|10693.6|10691.6|10694.8|10692.8|10691.2|10689.2|6223
1677597000000|2023-02-28 15:10:00|10694.4|10692.4|10698.3|10696.3|10698.3|10696.3|10693.6|10691.6|4156
1677597300000|2023-02-28 15:15:00|10699|10697|10699|10697|10699|10697|10696.7|10694.7|5751
1677597600000|2023-02-28 15:20:00|10698.3|10696.3|10702.2|10700.2|10702.2|10700.2|10697.5|10695.5|4695
1677597900000|2023-02-28 15:25:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|3027
1677598200000|2023-02-28 15:30:00|10701.4|10699.4|10697.5|10695.5|10701.4|10699.4|10696.7|10694.7|3437
1677598500000|2023-02-28 15:35:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|3227
1677598800000|2023-02-28 15:40:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|4145
1677599100000|2023-02-28 15:45:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|3416
1677599400000|2023-02-28 15:50:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|2241
1677599700000|2023-02-28 15:55:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|3031
1677600000000|2023-02-28 16:00:00|10699|10697|10702.2|10700.2|10702.2|10700.2|10699|10697|6721
1677600300000|2023-02-28 16:05:00|10701.8|10699.8|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|4965
1677600600000|2023-02-28 16:10:00|10703|10701|10704.5|10702.5|10705.3|10703.3|10703|10701|3374
1677600900000|2023-02-28 16:15:00|10705.3|10703.3|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|4470
1677601200000|2023-02-28 16:20:00|10704.5|10702.5|10707.6|10705.6|10707.6|10705.6|10704.5|10702.5|3315
1677601500000|2023-02-28 16:25:00|10706.9|10704.9|10706.1|10704.1|10708.4|10706.4|10706.1|10704.1|2947
1677601800000|2023-02-28 16:30:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|3853
1677602100000|2023-02-28 16:35:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|2227
1677602400000|2023-02-28 16:40:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|2440
1677602700000|2023-02-28 16:45:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1985
1677603000000|2023-02-28 16:50:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2847
1677603300000|2023-02-28 16:55:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10703|10701|5028
1677603600000|2023-02-28 17:00:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|4887
1677603900000|2023-02-28 17:05:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|965
1677604200000|2023-02-28 17:10:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1639
1677604500000|2023-02-28 17:15:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|2124
1677604800000|2023-02-28 17:20:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|1097
1677605100000|2023-02-28 17:25:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|1387
1677605400000|2023-02-28 17:30:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1349
1677605700000|2023-02-28 17:35:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|1756
1677606000000|2023-02-28 17:40:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2523
1677606300000|2023-02-28 17:45:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|1659
1677606600000|2023-02-28 17:50:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|1976
1677606900000|2023-02-28 17:55:00|10707.6|10705.6|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|1451
1677607200000|2023-02-28 18:00:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|1807
1677607500000|2023-02-28 18:05:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|2457
1677607800000|2023-02-28 18:10:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|933
1677608100000|2023-02-28 18:15:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|1218
1677608400000|2023-02-28 18:20:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|1401
1677608700000|2023-02-28 18:25:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|2683
1677609000000|2023-02-28 18:30:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|2516
1677609300000|2023-02-28 18:35:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|3351
1677609600000|2023-02-28 18:40:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|3104
1677609900000|2023-02-28 18:45:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1670
1677610200000|2023-02-28 18:50:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1750
1677610500000|2023-02-28 18:55:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|601
1677610800000|2023-02-28 19:00:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|1360
1677611100000|2023-02-28 19:05:00|10703|10701|10703|10701|10703|10701|10701.4|10699.4|2487
1677611400000|2023-02-28 19:10:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|3071
1677611700000|2023-02-28 19:15:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|1543
1677612000000|2023-02-28 19:20:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2412
1677612300000|2023-02-28 19:25:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|729
1677612600000|2023-02-28 19:30:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|2362
1677612900000|2023-02-28 19:35:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|1438
1677613200000|2023-02-28 19:40:00|10706.1|10704.1|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|2863
1677613500000|2023-02-28 19:45:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|4501
1677613800000|2023-02-28 19:50:00|10708.4|10706.4|10708.4|10706.4|10712.3|10710.3|10708.4|10706.4|6930
1677614100000|2023-02-28 19:55:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|9981
1677614400000|2023-02-28 20:00:00|10706.1|10704.1|10707.6|10705.6|10708.4|10706.4|10705.3|10703.3|5710
1677614700000|2023-02-28 20:05:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|7050
1677615000000|2023-02-28 20:10:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|3132
1677615300000|2023-02-28 20:15:00|10705.3|10703.3|10702.2|10700.2|10706.1|10704.1|10702.2|10700.2|6641
1677615600000|2023-02-28 20:20:00|10701.8|10699.8|10702.2|10700.2|10703|10701|10701.4|10699.4|4872
1677615900000|2023-02-28 20:25:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|2607
1677616200000|2023-02-28 20:30:00|10705.3|10703.3|10708.4|10706.4|10708.4|10706.4|10705.3|10703.3|6159
1677616500000|2023-02-28 20:35:00|10707.6|10705.6|10710|10708|10710|10708|10707.6|10705.6|3792
1677616800000|2023-02-28 20:40:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10709.2|10707.2|11718
1677617100000|2023-02-28 20:45:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10708.4|10706.4|3963
1677617400000|2023-02-28 20:50:00|10710.4|10708.4|10708.4|10706.4|10711.5|10709.5|10708.4|10706.4|8244
1677617700000|2023-02-28 20:55:00|10707.6|10705.6|10709.2|10707.2|10710|10708|10705.3|10703.3|13265
1677618000000|2023-02-28 21:00:00|10710|10708|10704.5|10702.5|10710|10708|10701.4|10699.4|12263
1677618300000|2023-02-28 21:05:00|10703.7|10701.7|10700.6|10698.6|10705.3|10703.3|10699.8|10697.8|11590
1677618600000|2023-02-28 21:10:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|2120
1677618900000|2023-02-28 21:15:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10698.3|10696.3|4721
1677619200000|2023-02-28 21:20:00|10699.4|10697.4|10701.4|10699.4|10702.2|10700.2|10699.4|10697.4|2821
1677619500000|2023-02-28 21:25:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2339
1677619800000|2023-02-28 21:30:00|10700.2|10698.2|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|2254
1677620100000|2023-02-28 21:35:00|10700.2|10698.2|10701.4|10699.4|10701.4|10699.4|10700.2|10698.2|1061
1677620400000|2023-02-28 21:40:00|10701.8|10699.8|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|2426
1677620700000|2023-02-28 21:45:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1996
1677621000000|2023-02-28 21:50:00|10699.8|10697.8|10701|10699|10701.4|10699.4|10699.8|10697.8|1390
1677621300000|2023-02-28 21:55:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2455
1677625200000|2023-02-28 23:00:00|10699.8|10697.8|10699.8|10697.8|10701|10699|10699|10697|232
1677625500000|2023-02-28 23:05:00|10699.4|10697.4|10699.8|10697.8|10699.8|10697.8|10699|10697|155
1677625800000|2023-02-28 23:10:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|88
1677626100000|2023-02-28 23:15:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|288
1677626400000|2023-02-28 23:20:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.3|10694.3|553
1677626700000|2023-02-28 23:25:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|677
1677627000000|2023-02-28 23:30:00|10695.5|10693.5|10692.8|10690.8|10695.9|10693.9|10692.8|10690.8|624
1677627300000|2023-02-28 23:35:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|525
1677627600000|2023-02-28 23:40:00|10693.2|10691.2|10692|10690|10693.6|10691.6|10692|10690|458
1677627900000|2023-02-28 23:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|224
1677628200000|2023-02-28 23:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|334
1677628500000|2023-02-28 23:55:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|171
1677628800000|2023-03-01 00:00:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|1228
1677629100000|2023-03-01 00:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|321
1677629400000|2023-03-01 00:10:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1172
1677629700000|2023-03-01 00:15:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|2127
1677630000000|2023-03-01 00:20:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|318
1677630300000|2023-03-01 00:25:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|734
1677630600000|2023-03-01 00:30:00|10691.2|10689.2|10691.2|10689.2|10697.5|10695.5|10691.2|10689.2|2821
1677630900000|2023-03-01 00:35:00|10691.6|10689.6|10690.1|10688.1|10692|10690|10689.7|10687.7|435
1677631200000|2023-03-01 00:40:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|449
1677631500000|2023-03-01 00:45:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|402
1677631800000|2023-03-01 00:50:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|191
1677632100000|2023-03-01 00:55:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|356
1677632400000|2023-03-01 01:00:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|330
1677632700000|2023-03-01 01:05:00|10692.4|10690.4|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|943
1677633000000|2023-03-01 01:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|208
1677633300000|2023-03-01 01:15:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|336
1677633600000|2023-03-01 01:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|185
1677633900000|2023-03-01 01:25:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|148
1677634200000|2023-03-01 01:30:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692|10690|721
1677634500000|2023-03-01 01:35:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|263
1677634800000|2023-03-01 01:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|210
1677635100000|2023-03-01 01:45:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|1219
1677635400000|2023-03-01 01:50:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|220
1677635700000|2023-03-01 01:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|41
1677636000000|2023-03-01 02:00:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10692|10690|421
1677636300000|2023-03-01 02:05:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|272
1677636600000|2023-03-01 02:10:00|10692.4|10690.4|10693.6|10691.6|10693.6|10691.6|10692|10690|260
1677636900000|2023-03-01 02:15:00|||||||||19
1677637200000|2023-03-01 02:20:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|298
1677637500000|2023-03-01 02:25:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|219
1677637800000|2023-03-01 02:30:00|10694|10692|10692.8|10690.8|10694|10692|10692.8|10690.8|137
1677638100000|2023-03-01 02:35:00|||||||||133
1677638400000|2023-03-01 02:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|472
1677638700000|2023-03-01 02:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|124
1677639000000|2023-03-01 02:50:00|10691.6|10689.6|10692|10690|10692|10690|10691.6|10689.6|72
1677639300000|2023-03-01 02:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|286
1677639600000|2023-03-01 03:00:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|288
1677639900000|2023-03-01 03:05:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|237
1677640200000|2023-03-01 03:10:00|||||||||50
1677640500000|2023-03-01 03:15:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|544
1677640800000|2023-03-01 03:20:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|290
1677641100000|2023-03-01 03:25:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1190
1677641400000|2023-03-01 03:30:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|149
1677641700000|2023-03-01 03:35:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|55
1677642000000|2023-03-01 03:40:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|41
1677642300000|2023-03-01 03:45:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|198
1677642600000|2023-03-01 03:50:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|170
1677642900000|2023-03-01 03:55:00|||||||||81
1677643200000|2023-03-01 04:00:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|119
1677643500000|2023-03-01 04:05:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|226
1677643800000|2023-03-01 04:10:00|||||||||3
1677644100000|2023-03-01 04:15:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|96
1677644400000|2023-03-01 04:20:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.1|10695.1|179
1677645000000|2023-03-01 04:30:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|404
1677645300000|2023-03-01 04:35:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|239
1677645600000|2023-03-01 04:40:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|116
1677645900000|2023-03-01 04:45:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|166
1677646200000|2023-03-01 04:50:00|||||||||7
1677646500000|2023-03-01 04:55:00|||||||||1
1677646800000|2023-03-01 05:00:00|||||||||4
1677647100000|2023-03-01 05:05:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|91
1677647400000|2023-03-01 05:10:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|107
1677647700000|2023-03-01 05:15:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|205
1677648000000|2023-03-01 05:20:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|77
1677648300000|2023-03-01 05:25:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|66
1677648600000|2023-03-01 05:30:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|77
1677649200000|2023-03-01 05:40:00|||||||||921
1677649500000|2023-03-01 05:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|230
1677649800000|2023-03-01 05:50:00|10694|10692|10692.8|10690.8|10694|10692|10692.8|10690.8|220
1677650100000|2023-03-01 05:55:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|288
1677650400000|2023-03-01 06:00:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|492
1677650700000|2023-03-01 06:05:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|254
1677651000000|2023-03-01 06:10:00|10690.8|10688.8|10691.2|10689.2|10692|10690|10690.5|10688.5|167
1677651300000|2023-03-01 06:15:00|||||||||157
1677651600000|2023-03-01 06:20:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|134
1677651900000|2023-03-01 06:25:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|282
1677652200000|2023-03-01 06:30:00|10692.8|10690.8|10693.6|10691.6|10699.8|10697.8|10692.8|10690.8|2049
1677652500000|2023-03-01 06:35:00|10694.4|10692.4|10690.5|10688.5|10694.4|10692.4|10687.3|10685.3|2172
1677652800000|2023-03-01 06:40:00|10691.2|10689.2|10690.8|10688.8|10694.4|10692.4|10690.5|10688.5|1053
1677653100000|2023-03-01 06:45:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|265
1677653400000|2023-03-01 06:50:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|595
1677653700000|2023-03-01 06:55:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|812
1677654000000|2023-03-01 07:00:00|10689.7|10687.7|10688.5|10686.5|10690.5|10688.5|10688.1|10686.1|609
1677654300000|2023-03-01 07:05:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|808
1677654600000|2023-03-01 07:10:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|930
1677654900000|2023-03-01 07:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|521
1677655200000|2023-03-01 07:20:00|10690.1|10688.1|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|412
1677655500000|2023-03-01 07:25:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|423
1677655800000|2023-03-01 07:30:00|10687.7|10685.7|10682.6|10680.6|10688.1|10686.1|10682.6|10680.6|1015
1677656100000|2023-03-01 07:35:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|2307
1677656400000|2023-03-01 07:40:00|10685|10683|10688.1|10686.1|10688.1|10686.1|10685|10683|1099
1677656700000|2023-03-01 07:45:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|836
1677657000000|2023-03-01 07:50:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|888
1677657300000|2023-03-01 07:55:00|10685.8|10683.8|10687.7|10685.7|10688.1|10686.1|10685.8|10683.8|811
1677657600000|2023-03-01 08:00:00|10688.1|10686.1|10686.5|10684.5|10689.7|10687.7|10685|10683|954
1677657900000|2023-03-01 08:05:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10681.9|10679.9|1948
1677658200000|2023-03-01 08:10:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10683.4|10681.4|2051
1677658500000|2023-03-01 08:15:00|10686.2|10684.2|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|1372
1677658800000|2023-03-01 08:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|631
1677659100000|2023-03-01 08:25:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|645
1677659400000|2023-03-01 08:30:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|556
1677659700000|2023-03-01 08:35:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1251
1677660000000|2023-03-01 08:40:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|403
1677660300000|2023-03-01 08:45:00|10684.2|10682.2|10681.1|10679.1|10685|10683|10680.7|10678.7|2574
1677660600000|2023-03-01 08:50:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|555
1677660900000|2023-03-01 08:55:00|10681.9|10679.9|10683.4|10681.4|10685|10683|10681.9|10679.9|510
1677661200000|2023-03-01 09:00:00|10684.2|10682.2|10688.9|10686.9|10690.5|10688.5|10684.2|10682.2|3184
1677661500000|2023-03-01 09:05:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10685|10683|705
1677661800000|2023-03-01 09:10:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|1911
1677662100000|2023-03-01 09:15:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10684.2|10682.2|2824
1677662400000|2023-03-01 09:20:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|632
1677662700000|2023-03-01 09:25:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|932
1677663000000|2023-03-01 09:30:00|10686.2|10684.2|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|1259
1677663300000|2023-03-01 09:35:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1121
1677663600000|2023-03-01 09:40:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|695
1677663900000|2023-03-01 09:45:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|956
1677664200000|2023-03-01 09:50:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|430
1677664500000|2023-03-01 09:55:00|10686.9|10684.9|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|629
1677664800000|2023-03-01 10:00:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|994
1677665100000|2023-03-01 10:05:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|835
1677665400000|2023-03-01 10:10:00|10683.4|10681.4|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|970
1677665700000|2023-03-01 10:15:00|10684.2|10682.2|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|489
1677666000000|2023-03-01 10:20:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|509
1677666300000|2023-03-01 10:25:00|10686.9|10684.9|10690.5|10688.5|10690.5|10688.5|10686.5|10684.5|1802
1677666600000|2023-03-01 10:30:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|806
1677666900000|2023-03-01 10:35:00|10689.7|10687.7|10692|10690|10692|10690|10689.7|10687.7|866
1677667200000|2023-03-01 10:40:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|419
1677667500000|2023-03-01 10:45:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.1|10688.1|590
1677667800000|2023-03-01 10:50:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.1|10686.1|293
1677668100000|2023-03-01 10:55:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10690.5|10688.5|321
1677668400000|2023-03-01 11:00:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692|10690|1541
1677668700000|2023-03-01 11:05:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|1407
1677669000000|2023-03-01 11:10:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|497
1677669300000|2023-03-01 11:15:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|495
1677669600000|2023-03-01 11:20:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699|10697|586
1677669900000|2023-03-01 11:25:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|343
1677670200000|2023-03-01 11:30:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|630
1677670500000|2023-03-01 11:35:00|10701|10699|10699.8|10697.8|10701|10699|10699|10697|885
1677670800000|2023-03-01 11:40:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|501
1677671100000|2023-03-01 11:45:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|781
1677671400000|2023-03-01 11:50:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|1543
1677671700000|2023-03-01 11:55:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|530
1677672000000|2023-03-01 12:00:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|414
1677672300000|2023-03-01 12:05:00|10697.9|10695.9|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|209
1677672600000|2023-03-01 12:10:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|2003
1677672900000|2023-03-01 12:15:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|915
1677673200000|2023-03-01 12:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|2024
1677673500000|2023-03-01 12:25:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|916
1677673800000|2023-03-01 12:30:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1117
1677674100000|2023-03-01 12:35:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|839
1677674400000|2023-03-01 12:40:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|837
1677674700000|2023-03-01 12:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|2149
1677675000000|2023-03-01 12:50:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|881
1677675300000|2023-03-01 12:55:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|637
1677675600000|2023-03-01 13:00:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10692|10690|2092
1677675900000|2023-03-01 13:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2412
1677676200000|2023-03-01 13:10:00|10695.9|10693.9|10692|10690|10695.9|10693.9|10692|10690|1569
1677676500000|2023-03-01 13:15:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10690.5|10688.5|1332
1677676800000|2023-03-01 13:20:00|10691.2|10689.2|10688.1|10686.1|10692.8|10690.8|10687.3|10685.3|4735
1677677100000|2023-03-01 13:25:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|3320
1677677400000|2023-03-01 13:30:00|10688.1|10686.1|10685.8|10683.8|10690.5|10688.5|10685.8|10683.8|5134
1677677700000|2023-03-01 13:35:00|10686.2|10684.2|10688.9|10686.9|10691.2|10689.2|10685|10683|2479
1677678000000|2023-03-01 13:40:00|10688.1|10686.1|10685|10683|10688.1|10686.1|10685|10683|2276
1677678300000|2023-03-01 13:45:00|10685.8|10683.8|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|3526
1677678600000|2023-03-01 13:50:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685|10683|3310
1677678900000|2023-03-01 13:55:00|10685|10683|10682.6|10680.6|10685.8|10683.8|10682.6|10680.6|2303
1677679200000|2023-03-01 14:00:00|10681.9|10679.9|10685.8|10683.8|10686.5|10684.5|10681.9|10679.9|3666
1677679500000|2023-03-01 14:05:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|837
1677679800000|2023-03-01 14:10:00|10685|10683|10682.6|10680.6|10685|10683|10682.6|10680.6|3228
1677680100000|2023-03-01 14:15:00|10683.4|10681.4|10682.6|10680.6|10685|10683|10681.1|10679.1|3806
1677680400000|2023-03-01 14:20:00|10683.4|10681.4|10685|10683|10685|10683|10682.6|10680.6|2961
1677680700000|2023-03-01 14:25:00|10684.6|10682.6|10681.9|10679.9|10685|10683|10678.7|10676.7|9103
1677681000000|2023-03-01 14:30:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|2313
1677681300000|2023-03-01 14:35:00|10681.1|10679.1|10682.6|10680.6|10684.2|10682.2|10680.3|10678.3|5028
1677681600000|2023-03-01 14:40:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|3974
1677681900000|2023-03-01 14:45:00|10682.6|10680.6|10685.8|10683.8|10686.5|10684.5|10681.9|10679.9|5291
1677682200000|2023-03-01 14:50:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10682.6|10680.6|2932
1677682500000|2023-03-01 14:55:00|10685|10683|10682.3|10680.3|10687.3|10685.3|10682.3|10680.3|6232
1677682800000|2023-03-01 15:00:00|10682.6|10680.6|10670.9|10668.9|10692.4|10690.4|10670.9|10668.9|14844
1677683100000|2023-03-01 15:05:00|10671.3|10669.3|10664.7|10662.7|10672.5|10670.5|10660|10658|15397
1677683400000|2023-03-01 15:10:00|10663.9|10661.9|10659.2|10657.2|10663.9|10661.9|10657.6|10655.6|14343
1677683700000|2023-03-01 15:15:00|10658.4|10656.4|10664.7|10662.7|10664.7|10662.7|10656.1|10654.1|10102
1677684000000|2023-03-01 15:20:00|10665.5|10663.5|10663.1|10661.1|10667.8|10665.8|10660.8|10658.8|8521
1677684300000|2023-03-01 15:25:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10660|10658|7386
1677684600000|2023-03-01 15:30:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10660.8|10658.8|4796
1677684900000|2023-03-01 15:35:00|10661.5|10659.5|10660.8|10658.8|10664.7|10662.7|10660.8|10658.8|8037
1677685200000|2023-03-01 15:40:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660|10658|7365
1677685500000|2023-03-01 15:45:00|10660.8|10658.8|10664.7|10662.7|10666.2|10664.2|10660.8|10658.8|9798
1677685800000|2023-03-01 15:50:00|10663.9|10661.9|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|8933
1677686100000|2023-03-01 15:55:00|10663.9|10661.9|10670.1|10668.1|10670.9|10668.9|10663.9|10661.9|11832
1677686400000|2023-03-01 16:00:00|10669.4|10667.4|10666.2|10664.2|10669.4|10667.4|10666.2|10664.2|9637
1677686700000|2023-03-01 16:05:00|10667|10665|10665.5|10663.5|10668.6|10666.6|10663.9|10661.9|9142
1677687000000|2023-03-01 16:10:00|10666.2|10664.2|10671.7|10669.7|10671.7|10669.7|10665.5|10663.5|8958
1677687300000|2023-03-01 16:15:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|4907
1677687600000|2023-03-01 16:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10667.8|10665.8|2628
1677687900000|2023-03-01 16:25:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|3462
1677688200000|2023-03-01 16:30:00|10669|10667|10667|10665|10669.4|10667.4|10666.2|10664.2|3207
1677688500000|2023-03-01 16:35:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|2731
1677688800000|2023-03-01 16:40:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|3455
1677689100000|2023-03-01 16:45:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10664.7|10662.7|3727
1677689400000|2023-03-01 16:50:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3171
1677689700000|2023-03-01 16:55:00|10669.4|10667.4|10670.1|10668.1|10672.5|10670.5|10668.6|10666.6|5484
1677690000000|2023-03-01 17:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|3526
1677690300000|2023-03-01 17:05:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|4027
1677690600000|2023-03-01 17:10:00|10675.2|10673.2|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|4218
1677690900000|2023-03-01 17:15:00|10672.5|10670.5|10674|10672|10675.6|10673.6|10672.5|10670.5|4956
1677691200000|2023-03-01 17:20:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|29936
1677691500000|2023-03-01 17:25:00|10672.5|10670.5|10668.6|10666.6|10673.3|10671.3|10668.6|10666.6|3792
1677691800000|2023-03-01 17:30:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|1942
1677692100000|2023-03-01 17:35:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|3648
1677692400000|2023-03-01 17:40:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|2888
1677692700000|2023-03-01 17:45:00|10668.2|10666.2|10667|10665|10668.6|10666.6|10667|10665|1457
1677693000000|2023-03-01 17:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|1338
1677693300000|2023-03-01 17:55:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|2190
1677693600000|2023-03-01 18:00:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|2103
1677693900000|2023-03-01 18:05:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|1762
1677694200000|2023-03-01 18:10:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|3153
1677694500000|2023-03-01 18:15:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1802
1677694800000|2023-03-01 18:20:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|4670
1677695100000|2023-03-01 18:25:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|2836
1677695400000|2023-03-01 18:30:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|860
1677695700000|2023-03-01 18:35:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|2842
1677696000000|2023-03-01 18:40:00|10662.3|10660.3|10660|10658|10663.1|10661.1|10660|10658|2678
1677696300000|2023-03-01 18:45:00|10660.8|10658.8|10663.1|10661.1|10663.1|10661.1|10660|10658|6322
1677696600000|2023-03-01 18:50:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|3978
1677696900000|2023-03-01 18:55:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|3254
1677697200000|2023-03-01 19:00:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|1425
1677697500000|2023-03-01 19:05:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|2469
1677697800000|2023-03-01 19:10:00|10662.3|10660.3|10664.7|10662.7|10665.5|10663.5|10662.3|10660.3|4023
1677698100000|2023-03-01 19:15:00|10663.9|10661.9|10662.3|10660.3|10664.7|10662.7|10660.8|10658.8|5594
1677698400000|2023-03-01 19:20:00|10661.5|10659.5|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|4569
1677698700000|2023-03-01 19:25:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|2681
1677699000000|2023-03-01 19:30:00|10664.3|10662.3|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1698
1677699300000|2023-03-01 19:35:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|2712
1677699600000|2023-03-01 19:40:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|3791
1677699900000|2023-03-01 19:45:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|3756
1677700200000|2023-03-01 19:50:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1992
1677700500000|2023-03-01 19:55:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|4930
1677700800000|2023-03-01 20:00:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|6054
1677701100000|2023-03-01 20:05:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|366
1677701400000|2023-03-01 20:10:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|2401
1677701700000|2023-03-01 20:15:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|2121
1677702000000|2023-03-01 20:20:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|755
1677702300000|2023-03-01 20:25:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1198
1677702600000|2023-03-01 20:30:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|2592
1677702900000|2023-03-01 20:35:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1216
1677703200000|2023-03-01 20:40:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|797
1677703500000|2023-03-01 20:45:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|1552
1677703800000|2023-03-01 20:50:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|1529
1677704100000|2023-03-01 20:55:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|5823
1677704400000|2023-03-01 21:00:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10664.7|10662.7|5885
1677704700000|2023-03-01 21:05:00|10666.6|10664.6|10667|10665|10667|10665|10666.2|10664.2|1527
1677705000000|2023-03-01 21:10:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|1639
1677705300000|2023-03-01 21:15:00|10666.2|10664.2|10670.1|10668.1|10670.1|10668.1|10666.2|10664.2|3587
1677705600000|2023-03-01 21:20:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|3389
1677705900000|2023-03-01 21:25:00|10669.8|10667.8|10667.8|10665.8|10670.1|10668.1|10667.4|10665.4|2180
1677706200000|2023-03-01 21:30:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1462
1677706500000|2023-03-01 21:35:00|10667.4|10665.4|10667.8|10665.8|10668.6|10666.6|10667|10665|1091
1677706800000|2023-03-01 21:40:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|2058
1677707100000|2023-03-01 21:45:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|1725
1677707400000|2023-03-01 21:50:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1040
1677707700000|2023-03-01 21:55:00|10667.4|10665.4|10667.8|10665.8|10668.6|10666.6|10667.4|10665.4|3390
1677711600000|2023-03-01 23:00:00|10669.4|10667.4|10668.6|10666.6|10670.9|10668.9|10667|10665|815
1677711900000|2023-03-01 23:05:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|116
1677712200000|2023-03-01 23:10:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|92
1677712500000|2023-03-01 23:15:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|330
1677712800000|2023-03-01 23:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|82
1677713100000|2023-03-01 23:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|26
1677713400000|2023-03-01 23:30:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|420
1677713700000|2023-03-01 23:35:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|15
1677714000000|2023-03-01 23:40:00|10670.5|10668.5|10670.1|10668.1|10670.5|10668.5|10669.4|10667.4|102
1677714300000|2023-03-01 23:45:00|10669.8|10667.8|10668.6|10666.6|10669.8|10667.8|10668.6|10666.6|197
1677714600000|2023-03-01 23:50:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|162
1677714900000|2023-03-01 23:55:00|||||||||1
1677715200000|2023-03-02 00:00:00|10667.8|10665.8|10669|10667|10669.4|10667.4|10667.8|10665.8|223
1677715500000|2023-03-02 00:05:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|120
1677715800000|2023-03-02 00:10:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|405
1677716100000|2023-03-02 00:15:00|10668.2|10666.2|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|436
1677716400000|2023-03-02 00:20:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|89
1677716700000|2023-03-02 00:25:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|156
1677717000000|2023-03-02 00:30:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|78
1677717300000|2023-03-02 00:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|136
1677717600000|2023-03-02 00:40:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|323
1677717900000|2023-03-02 00:45:00|10666.6|10664.6|10663.9|10661.9|10667|10665|10663.1|10661.1|1092
1677718200000|2023-03-02 00:50:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|815
1677718500000|2023-03-02 00:55:00|10661.5|10659.5|10659.2|10657.2|10662.3|10660.3|10658.4|10656.4|1240
1677718800000|2023-03-02 01:00:00|10659.6|10657.6|10660|10658|10660.8|10658.8|10659.2|10657.2|662
1677719100000|2023-03-02 01:05:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|701
1677719400000|2023-03-02 01:10:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|153
1677719700000|2023-03-02 01:15:00|10660|10658|10660.8|10658.8|10662.3|10660.3|10659.2|10657.2|688
1677720000000|2023-03-02 01:20:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|269
1677720300000|2023-03-02 01:25:00|10660.4|10658.4|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|228
1677720600000|2023-03-02 01:30:00|10659.6|10657.6|10659.2|10657.2|10660|10658|10659.2|10657.2|157
1677720900000|2023-03-02 01:35:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|576
1677721200000|2023-03-02 01:40:00|10656.9|10654.9|10653.3|10651.3|10656.9|10654.9|10653|10651|1509
1677721500000|2023-03-02 01:45:00|10653|10651|10655.3|10653.3|10655.3|10653.3|10652.2|10650.2|1403
1677721800000|2023-03-02 01:50:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1901
1677722100000|2023-03-02 01:55:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|840
1677722400000|2023-03-02 02:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|490
1677722700000|2023-03-02 02:05:00|10656.9|10654.9|10660|10658|10660.4|10658.4|10656.9|10654.9|1003
1677723000000|2023-03-02 02:10:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10658.4|10656.4|414
1677723300000|2023-03-02 02:15:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|861
1677723600000|2023-03-02 02:20:00|10656.5|10654.5|10657.6|10655.6|10658.4|10656.4|10656.5|10654.5|336
1677723900000|2023-03-02 02:25:00|10658|10656|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|421
1677724200000|2023-03-02 02:30:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|224
1677724500000|2023-03-02 02:35:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|252
1677724800000|2023-03-02 02:40:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|275
1677725100000|2023-03-02 02:45:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|100
1677725400000|2023-03-02 02:50:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|352
1677725700000|2023-03-02 02:55:00|10654.1|10652.1|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|252
1677726000000|2023-03-02 03:00:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|245
1677726300000|2023-03-02 03:05:00|10653|10651|10650.6|10648.6|10653|10651|10650.6|10648.6|225
1677726600000|2023-03-02 03:10:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|2183
1677726900000|2023-03-02 03:15:00|10650.6|10648.6|10649|10647|10651.4|10649.4|10649|10647|760
1677727200000|2023-03-02 03:20:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|186
1677727500000|2023-03-02 03:25:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|781
1677727800000|2023-03-02 03:30:00|10649.4|10647.4|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|1495
1677728100000|2023-03-02 03:35:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|972
1677728400000|2023-03-02 03:40:00|10649|10647|10649|10647|10649|10647|10647.5|10645.5|1124
1677728700000|2023-03-02 03:45:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|516
1677729000000|2023-03-02 03:50:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649|10647|161
1677729300000|2023-03-02 03:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|199
1677729600000|2023-03-02 04:00:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|481
1677729900000|2023-03-02 04:05:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|62
1677730200000|2023-03-02 04:10:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|207
1677730500000|2023-03-02 04:15:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|136
1677730800000|2023-03-02 04:20:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|417
1677731100000|2023-03-02 04:25:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|290
1677731400000|2023-03-02 04:30:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651|10649|136
1677731700000|2023-03-02 04:35:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|212
1677732000000|2023-03-02 04:40:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|163
1677732300000|2023-03-02 04:45:00|||||||||30
1677732600000|2023-03-02 04:50:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|395
1677732900000|2023-03-02 04:55:00|10653.7|10651.7|10653.7|10651.7|10654.1|10652.1|10653.7|10651.7|149
1677733200000|2023-03-02 05:00:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|171
1677733500000|2023-03-02 05:05:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|158
1677733800000|2023-03-02 05:10:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|14
1677734100000|2023-03-02 05:15:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10652.2|10650.2|174
1677734400000|2023-03-02 05:20:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|394
1677734700000|2023-03-02 05:25:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|96
1677735000000|2023-03-02 05:30:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|22
1677735300000|2023-03-02 05:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|192
1677735600000|2023-03-02 05:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|226
1677735900000|2023-03-02 05:45:00|||||||||496
1677736200000|2023-03-02 05:50:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|488
1677736500000|2023-03-02 05:55:00|||||||||172
1677736800000|2023-03-02 06:00:00|10650.6|10648.6|10650.6|10648.6|10651|10649|10650.6|10648.6|263
1677737100000|2023-03-02 06:05:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|208
1677737400000|2023-03-02 06:10:00|||||||||89
1677737700000|2023-03-02 06:15:00|||||||||24
1677738000000|2023-03-02 06:20:00|||||||||143
1677738300000|2023-03-02 06:25:00|||||||||18
1677738600000|2023-03-02 06:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|279
1677738900000|2023-03-02 06:35:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|375
1677739200000|2023-03-02 06:40:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|642
1677739500000|2023-03-02 06:45:00|10649|10647|10647.5|10645.5|10649.8|10647.8|10646.7|10644.7|724
1677739800000|2023-03-02 06:50:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|473
1677740100000|2023-03-02 06:55:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|675
1677740400000|2023-03-02 07:00:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|2533
1677740700000|2023-03-02 07:05:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1443
1677741000000|2023-03-02 07:10:00|10644.4|10642.4|10642|10640|10645.1|10643.1|10642|10640|1321
1677741300000|2023-03-02 07:15:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642|10640|771
1677741600000|2023-03-02 07:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|857
1677741900000|2023-03-02 07:25:00|10643.6|10641.6|10647.5|10645.5|10647.5|10645.5|10643.6|10641.6|1211
1677742200000|2023-03-02 07:30:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|1215
1677742500000|2023-03-02 07:35:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|589
1677742800000|2023-03-02 07:40:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|748
1677743100000|2023-03-02 07:45:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1402
1677743400000|2023-03-02 07:50:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|475
1677743700000|2023-03-02 07:55:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|746
1677744000000|2023-03-02 08:00:00|10647.5|10645.5|10649|10647|10651.4|10649.4|10646.7|10644.7|3937
1677744300000|2023-03-02 08:05:00|10648.7|10646.7|10649|10647|10650.6|10648.6|10646.7|10644.7|1403
1677744600000|2023-03-02 08:10:00|10648.3|10646.3|10645.9|10643.9|10649|10647|10645.1|10643.1|1807
1677744900000|2023-03-02 08:15:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10645.1|10643.1|1317
1677745200000|2023-03-02 08:20:00|10647.5|10645.5|10651.4|10649.4|10651.4|10649.4|10646.7|10644.7|1747
1677745500000|2023-03-02 08:25:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|2284
1677745800000|2023-03-02 08:30:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|907
1677746100000|2023-03-02 08:35:00|10651|10649|10651.4|10649.4|10653|10651|10650.6|10648.6|1062
1677746400000|2023-03-02 08:40:00|10650.6|10648.6|10654.5|10652.5|10656.9|10654.9|10649.8|10647.8|4083
1677746700000|2023-03-02 08:45:00|10653.7|10651.7|10656.1|10654.1|10656.9|10654.9|10653.7|10651.7|1960
1677747000000|2023-03-02 08:50:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|1862
1677747300000|2023-03-02 08:55:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653|10651|1700
1677747600000|2023-03-02 09:00:00|10653|10651|10655.3|10653.3|10655.3|10653.3|10653|10651|2199
1677747900000|2023-03-02 09:05:00|10654.5|10652.5|10658.4|10656.4|10658.4|10656.4|10653.7|10651.7|2323
1677748200000|2023-03-02 09:10:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|1089
1677748500000|2023-03-02 09:15:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2246
1677748800000|2023-03-02 09:20:00|10655.3|10653.3|10653|10651|10656.1|10654.1|10653|10651|743
1677749100000|2023-03-02 09:25:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|880
1677749400000|2023-03-02 09:30:00|10653.3|10651.3|10653.7|10651.7|10654.5|10652.5|10653|10651|1536
1677749700000|2023-03-02 09:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|881
1677750000000|2023-03-02 09:40:00|10654.5|10652.5|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|1631
1677750300000|2023-03-02 09:45:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1060
1677750600000|2023-03-02 09:50:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|436
1677750900000|2023-03-02 09:55:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10649.8|10647.8|1111
1677751200000|2023-03-02 10:00:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10645.9|10643.9|3085
1677751500000|2023-03-02 10:05:00|10649.8|10647.8|10648.7|10646.7|10651.4|10649.4|10648.3|10646.3|972
1677751800000|2023-03-02 10:10:00|10649|10647|10649.8|10647.8|10652.2|10650.2|10649|10647|1074
1677752100000|2023-03-02 10:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|854
1677752400000|2023-03-02 10:20:00|10651|10649|10653|10651|10654.5|10652.5|10650.6|10648.6|4131
1677752700000|2023-03-02 10:25:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|852
1677753000000|2023-03-02 10:30:00|10654.1|10652.1|10655.3|10653.3|10655.7|10653.7|10653.7|10651.7|410
1677753300000|2023-03-02 10:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|559
1677753600000|2023-03-02 10:40:00|10656.1|10654.1|10660|10658|10660|10658|10656.1|10654.1|2374
1677753900000|2023-03-02 10:45:00|10659.6|10657.6|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1572
1677754200000|2023-03-02 10:50:00|10660|10658|10659.2|10657.2|10660|10658|10656.9|10654.9|1224
1677754500000|2023-03-02 10:55:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|665
1677754800000|2023-03-02 11:00:00|10660.8|10658.8|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|1601
1677755100000|2023-03-02 11:05:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1316
1677755400000|2023-03-02 11:10:00|10662.7|10660.7|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|756
1677755700000|2023-03-02 11:15:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|1100
1677756000000|2023-03-02 11:20:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1027
1677756300000|2023-03-02 11:25:00|10660.4|10658.4|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|1508
1677756600000|2023-03-02 11:30:00|10659.2|10657.2|10660|10658|10660|10658|10657.6|10655.6|1580
1677756900000|2023-03-02 11:35:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|501
1677757200000|2023-03-02 11:40:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660|10658|742
1677757500000|2023-03-02 11:45:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|504
1677757800000|2023-03-02 11:50:00|10660.8|10658.8|10658.4|10656.4|10660.8|10658.8|10658|10656|793
1677758100000|2023-03-02 11:55:00|10658.8|10656.8|10660.8|10658.8|10661.5|10659.5|10658.4|10656.4|904
1677758400000|2023-03-02 12:00:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|1632
1677758700000|2023-03-02 12:05:00|10663.1|10661.1|10666.2|10664.2|10667|10665|10663.1|10661.1|3991
1677759000000|2023-03-02 12:10:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|1593
1677759300000|2023-03-02 12:15:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|749
1677759600000|2023-03-02 12:20:00|10663.9|10661.9|10658.4|10656.4|10663.9|10661.9|10657.6|10655.6|1753
1677759900000|2023-03-02 12:25:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|2067
1677760200000|2023-03-02 12:30:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10652.2|10650.2|2456
1677760500000|2023-03-02 12:35:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10652.2|10650.2|1727
1677760800000|2023-03-02 12:40:00|10653.3|10651.3|10651.4|10649.4|10654.5|10652.5|10651.4|10649.4|2331
1677761100000|2023-03-02 12:45:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10650.6|10648.6|2124
1677761400000|2023-03-02 12:50:00|10650.6|10648.6|10647.5|10645.5|10650.6|10648.6|10646.7|10644.7|4842
1677761700000|2023-03-02 12:55:00|10646.7|10644.7|10647.5|10645.5|10649|10647|10646.7|10644.7|5319
1677762000000|2023-03-02 13:00:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10645.9|10643.9|5698
1677762300000|2023-03-02 13:05:00|10649|10647|10647.5|10645.5|10651.4|10649.4|10646.7|10644.7|5482
1677762600000|2023-03-02 13:10:00|10647.9|10645.9|10645.1|10643.1|10647.9|10645.9|10642.8|10640.8|6792
1677762900000|2023-03-02 13:15:00|10644.4|10642.4|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|2345
1677763200000|2023-03-02 13:20:00|10644.4|10642.4|10646.7|10644.7|10648.3|10646.3|10644.4|10642.4|9006
1677763500000|2023-03-02 13:25:00|10647.5|10645.5|10646.3|10644.3|10648.3|10646.3|10645.9|10643.9|4699
1677763800000|2023-03-02 13:30:00|10645.9|10643.9|10631.1|10629.1|10645.9|10643.9|10630.3|10628.3|10696
1677764100000|2023-03-02 13:35:00|10631.9|10629.9|10631.1|10629.1|10635.8|10633.8|10628.7|10626.7|11751
1677764400000|2023-03-02 13:40:00|10631.9|10629.9|10636.5|10634.5|10637.3|10635.3|10631.1|10629.1|6816
1677764700000|2023-03-02 13:45:00|10637.3|10635.3|10635.8|10633.8|10638.9|10636.9|10635|10633|6718
1677765000000|2023-03-02 13:50:00|10635|10633|10633.4|10631.4|10635|10633|10631.1|10629.1|4179
1677765300000|2023-03-02 13:55:00|10634.2|10632.2|10631.9|10629.9|10635|10633|10631.1|10629.1|6198
1677765600000|2023-03-02 14:00:00|10632.3|10630.3|10638.9|10636.9|10638.9|10636.9|10631.9|10629.9|5940
1677765900000|2023-03-02 14:05:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10635.8|10633.8|4337
1677766200000|2023-03-02 14:10:00|10640.5|10638.5|10643.6|10641.6|10644|10642|10638.9|10636.9|5284
1677766500000|2023-03-02 14:15:00|10644|10642|10638.9|10636.9|10645.1|10643.1|10638.1|10636.1|4378
1677766800000|2023-03-02 14:20:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10638.1|10636.1|5030
1677767100000|2023-03-02 14:25:00|10640.5|10638.5|10635|10633|10640.5|10638.5|10634.2|10632.2|9293
1677767400000|2023-03-02 14:30:00|10634.2|10632.2|10642|10640|10642|10640|10634.2|10632.2|6958
1677767700000|2023-03-02 14:35:00|10641.2|10639.2|10642|10640|10642|10640|10638.1|10636.1|3779
1677768000000|2023-03-02 14:40:00|10641.2|10639.2|10636.5|10634.5|10642|10640|10635.8|10633.8|8216
1677768300000|2023-03-02 14:45:00|10637.3|10635.3|10638.9|10636.9|10640.5|10638.5|10635.8|10633.8|4348
1677768600000|2023-03-02 14:50:00|10638.1|10636.1|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|3075
1677768900000|2023-03-02 14:55:00|10641.2|10639.2|10642|10640|10642|10640|10639.7|10637.7|3492
1677769200000|2023-03-02 15:00:00|10641.2|10639.2|10640.5|10638.5|10645.1|10643.1|10639.7|10637.7|4054
1677769500000|2023-03-02 15:05:00|10639.7|10637.7|10638.1|10636.1|10640.5|10638.5|10636.5|10634.5|3005
1677769800000|2023-03-02 15:10:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|4490
1677770100000|2023-03-02 15:15:00|10637.3|10635.3|10635.8|10633.8|10638.9|10636.9|10635|10633|1651
1677770400000|2023-03-02 15:20:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1982
1677770700000|2023-03-02 15:25:00|10635|10633|10636.5|10634.5|10637.3|10635.3|10634.2|10632.2|3520
1677771000000|2023-03-02 15:30:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10635|10633|4559
1677771300000|2023-03-02 15:35:00|10636.5|10634.5|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|4729
1677771600000|2023-03-02 15:40:00|10636.9|10634.9|10635.8|10633.8|10637.3|10635.3|10634.2|10632.2|3177
1677771900000|2023-03-02 15:45:00|10636.5|10634.5|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|5640
1677772200000|2023-03-02 15:50:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10635.8|10633.8|3698
1677772500000|2023-03-02 15:55:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|3268
1677772800000|2023-03-02 16:00:00|10640.1|10638.1|10642|10640|10642.8|10640.8|10639.7|10637.7|3430
1677773100000|2023-03-02 16:05:00|10642.8|10640.8|10645.1|10643.1|10645.9|10643.9|10642|10640|2864
1677773400000|2023-03-02 16:10:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|2878
1677773700000|2023-03-02 16:15:00|10643.6|10641.6|10641.2|10639.2|10644.4|10642.4|10640.5|10638.5|1910
1677774000000|2023-03-02 16:20:00|10642|10640|10639.7|10637.7|10642|10640|10639.7|10637.7|2310
1677774300000|2023-03-02 16:25:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|1533
1677774600000|2023-03-02 16:30:00|10636.5|10634.5|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|2114
1677774900000|2023-03-02 16:35:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1161
1677775200000|2023-03-02 16:40:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|3094
1677775500000|2023-03-02 16:45:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|1727
1677775800000|2023-03-02 16:50:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|2879
1677776100000|2023-03-02 16:55:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|5325
1677776400000|2023-03-02 17:00:00|10636.5|10634.5|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|1957
1677776700000|2023-03-02 17:05:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|1238
1677777000000|2023-03-02 17:10:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|2791
1677777300000|2023-03-02 17:15:00|10636.5|10634.5|10633.4|10631.4|10636.5|10634.5|10633.4|10631.4|2849
1677777600000|2023-03-02 17:20:00|10635|10633|10637.3|10635.3|10638.1|10636.1|10635|10633|1601
1677777900000|2023-03-02 17:25:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|1583
1677778200000|2023-03-02 17:30:00|10636.2|10634.2|10635|10633|10636.5|10634.5|10634.2|10632.2|3053
1677778500000|2023-03-02 17:35:00|10634.2|10632.2|10637.3|10635.3|10637.3|10635.3|10634.2|10632.2|2691
1677778800000|2023-03-02 17:40:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1247
1677779100000|2023-03-02 17:45:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|707
1677779400000|2023-03-02 17:50:00|10638.5|10636.5|10638.9|10636.9|10639.7|10637.7|10638.5|10636.5|1496
1677779700000|2023-03-02 17:55:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|757
1677780000000|2023-03-02 18:00:00|10638.5|10636.5|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|2075
1677780300000|2023-03-02 18:05:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|775
1677780600000|2023-03-02 18:10:00|10637.3|10635.3|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|743
1677780900000|2023-03-02 18:15:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|714
1677781200000|2023-03-02 18:20:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|838
1677781500000|2023-03-02 18:25:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1338
1677781800000|2023-03-02 18:30:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|715
1677782100000|2023-03-02 18:35:00|10638.9|10636.9|10642|10640|10643.6|10641.6|10637.3|10635.3|6958
1677782400000|2023-03-02 18:40:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1906
1677782700000|2023-03-02 18:45:00|10639.7|10637.7|10642|10640|10642.8|10640.8|10639.7|10637.7|1830
1677783000000|2023-03-02 18:50:00|10642.8|10640.8|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|2509
1677783300000|2023-03-02 18:55:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|2220
1677783600000|2023-03-02 19:00:00|10644.4|10642.4|10645.1|10643.1|10646.7|10644.7|10643.6|10641.6|3229
1677783900000|2023-03-02 19:05:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642|10640|1806
1677784200000|2023-03-02 19:10:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|1884
1677784500000|2023-03-02 19:15:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|2818
1677784800000|2023-03-02 19:20:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10640.5|10638.5|2154
1677785100000|2023-03-02 19:25:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|1322
1677785400000|2023-03-02 19:30:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10641.2|10639.2|1142
1677785700000|2023-03-02 19:35:00|10642.8|10640.8|10639.7|10637.7|10642.8|10640.8|10638.9|10636.9|1757
1677786000000|2023-03-02 19:40:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10638.1|10636.1|1222
1677786300000|2023-03-02 19:45:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|4097
1677786600000|2023-03-02 19:50:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2526
1677786900000|2023-03-02 19:55:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|5215
1677787200000|2023-03-02 20:00:00|10640.1|10638.1|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|5255
1677787500000|2023-03-02 20:05:00|10638.1|10636.1|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|812
1677787800000|2023-03-02 20:10:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|1902
1677788100000|2023-03-02 20:15:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2443
1677788400000|2023-03-02 20:20:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1082
1677788700000|2023-03-02 20:25:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1361
1677789000000|2023-03-02 20:30:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1150
1677789300000|2023-03-02 20:35:00|10642.8|10640.8|10645.9|10643.9|10647.5|10645.5|10642.8|10640.8|9024
1677789600000|2023-03-02 20:40:00|10645.1|10643.1|10642.8|10640.8|10645.9|10643.9|10642|10640|4465
1677789900000|2023-03-02 20:45:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|1309
1677790200000|2023-03-02 20:50:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10639.7|10637.7|1580
1677790500000|2023-03-02 20:55:00|10642|10640|10643.6|10641.6|10645.1|10643.1|10638.9|10636.9|6470
1677790800000|2023-03-02 21:00:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10639.7|10637.7|6966
1677791100000|2023-03-02 21:05:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|2417
1677791400000|2023-03-02 21:10:00|10645.9|10643.9|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|3130
1677791700000|2023-03-02 21:15:00|10643.2|10641.2|10642|10640|10643.6|10641.6|10642|10640|1027
1677792000000|2023-03-02 21:20:00|10641.6|10639.6|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|2911
1677792300000|2023-03-02 21:25:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|2236
1677792600000|2023-03-02 21:30:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|934
1677792900000|2023-03-02 21:35:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|526
1677793200000|2023-03-02 21:40:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1802
1677793500000|2023-03-02 21:45:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1580
1677793800000|2023-03-02 21:50:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2144
1677794100000|2023-03-02 21:55:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|2259
1677798000000|2023-03-02 23:00:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|541
1677798300000|2023-03-02 23:05:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|65
1677798600000|2023-03-02 23:10:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|88
1677798900000|2023-03-02 23:15:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|38
1677799200000|2023-03-02 23:20:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|109
1677799500000|2023-03-02 23:25:00|||||||||49
1677799800000|2023-03-02 23:30:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1006
1677800100000|2023-03-02 23:35:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|128
1677800400000|2023-03-02 23:40:00|10642|10640|10642|10640|10642|10640|10640.5|10638.5|352
1677800700000|2023-03-02 23:45:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|384
1677801000000|2023-03-02 23:50:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|539
1677801300000|2023-03-02 23:55:00|10642.4|10640.4|10642|10640|10642.8|10640.8|10642|10640|101
1677801600000|2023-03-03 00:00:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|360
1677801900000|2023-03-03 00:05:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|462
1677802200000|2023-03-03 00:10:00|10642.8|10640.8|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|424
1677802500000|2023-03-03 00:15:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10640.5|10638.5|146
1677802800000|2023-03-03 00:20:00|10642|10640|10643.2|10641.2|10643.6|10641.6|10642|10640|391
1677803100000|2023-03-03 00:25:00|10643.6|10641.6|10638.9|10636.9|10643.6|10641.6|10638.9|10636.9|1659
1677803400000|2023-03-03 00:30:00|10639.3|10637.3|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|279
1677803700000|2023-03-03 00:35:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|513
1677804000000|2023-03-03 00:40:00|||||||||55
1677804300000|2023-03-03 00:45:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|944
1677804600000|2023-03-03 00:50:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|191
1677804900000|2023-03-03 00:55:00|10641.6|10639.6|10642|10640|10642.8|10640.8|10641.2|10639.2|431
1677805200000|2023-03-03 01:00:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|919
1677805500000|2023-03-03 01:05:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|427
1677805800000|2023-03-03 01:10:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|423
1677806100000|2023-03-03 01:15:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|598
1677806400000|2023-03-03 01:20:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|606
1677806700000|2023-03-03 01:25:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1247
1677807000000|2023-03-03 01:30:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|172
1677807300000|2023-03-03 01:35:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|791
1677807600000|2023-03-03 01:40:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|274
1677807900000|2023-03-03 01:45:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|409
1677808200000|2023-03-03 01:50:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|486
1677808500000|2023-03-03 01:55:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|212
1677808800000|2023-03-03 02:00:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1158
1677809100000|2023-03-03 02:05:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|653
1677809400000|2023-03-03 02:10:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|436
1677809700000|2023-03-03 02:15:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|331
1677810000000|2023-03-03 02:20:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|167
1677810300000|2023-03-03 02:25:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|923
1677810600000|2023-03-03 02:30:00|||||||||57
1677810900000|2023-03-03 02:35:00|||||||||74
1677811200000|2023-03-03 02:40:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|881
1677811500000|2023-03-03 02:45:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|490
1677811800000|2023-03-03 02:50:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|100
1677812100000|2023-03-03 02:55:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|114
1677812400000|2023-03-03 03:00:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|40
1677812700000|2023-03-03 03:05:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|455
1677813000000|2023-03-03 03:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|214
1677813300000|2023-03-03 03:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|825
1677813600000|2023-03-03 03:20:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|500
1677813900000|2023-03-03 03:25:00|||||||||97
1677814200000|2023-03-03 03:30:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.9|10645.9|69
1677814500000|2023-03-03 03:35:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|168
1677814800000|2023-03-03 03:40:00|10647.5|10645.5|10647.5|10645.5|10647.9|10645.9|10647.5|10645.5|553
1677815100000|2023-03-03 03:45:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|125
1677815400000|2023-03-03 03:50:00|10647.9|10645.9|10648.3|10646.3|10649|10647|10647.5|10645.5|824
1677815700000|2023-03-03 03:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|312
1677816000000|2023-03-03 04:00:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|176
1677816300000|2023-03-03 04:05:00|||||||||43
1677816600000|2023-03-03 04:10:00|||||||||163
1677816900000|2023-03-03 04:15:00|10648.7|10646.7|10648.7|10646.7|10649|10647|10648.3|10646.3|162
1677817200000|2023-03-03 04:20:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|186
1677817500000|2023-03-03 04:25:00|10647.5|10645.5|10647.5|10645.5|10647.9|10645.9|10647.5|10645.5|216
1677817800000|2023-03-03 04:30:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|135
1677818100000|2023-03-03 04:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|118
1677818400000|2023-03-03 04:40:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|180
1677818700000|2023-03-03 04:45:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|200
1677819000000|2023-03-03 04:50:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|319
1677819300000|2023-03-03 04:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|63
1677819600000|2023-03-03 05:00:00|||||||||101
1677819900000|2023-03-03 05:05:00|||||||||7
1677820200000|2023-03-03 05:10:00|||||||||8
1677820500000|2023-03-03 05:15:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|114
1677820800000|2023-03-03 05:20:00|||||||||11
1677821100000|2023-03-03 05:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|83
1677821400000|2023-03-03 05:30:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|209
1677821700000|2023-03-03 05:35:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|459
1677822000000|2023-03-03 05:40:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|240
1677822300000|2023-03-03 05:45:00|||||||||120
1677822600000|2023-03-03 05:50:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|340
1677822900000|2023-03-03 05:55:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|46
1677823200000|2023-03-03 06:00:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|186
1677823500000|2023-03-03 06:05:00|10648.7|10646.7|10649.8|10647.8|10649.8|10647.8|10648.7|10646.7|696
1677823800000|2023-03-03 06:10:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|163
1677824100000|2023-03-03 06:15:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|448
1677824400000|2023-03-03 06:20:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|670
1677824700000|2023-03-03 06:25:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|464
1677825000000|2023-03-03 06:30:00|10652.6|10650.6|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|768
1677825300000|2023-03-03 06:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|451
1677825600000|2023-03-03 06:40:00|10653|10651|10655.3|10653.3|10655.3|10653.3|10653|10651|771
1677825900000|2023-03-03 06:45:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|197
1677826200000|2023-03-03 06:50:00|10656.1|10654.1|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|2897
1677826500000|2023-03-03 06:55:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.5|10654.5|430
1677826800000|2023-03-03 07:00:00|10655.3|10653.3|10652.2|10650.2|10656.1|10654.1|10652.2|10650.2|1468
1677827100000|2023-03-03 07:05:00|10651.4|10649.4|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|717
1677827400000|2023-03-03 07:10:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10652.2|10650.2|887
1677827700000|2023-03-03 07:15:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|335
1677828000000|2023-03-03 07:20:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|787
1677828300000|2023-03-03 07:25:00|10650.2|10648.2|10651.4|10649.4|10651.4|10649.4|10649|10647|1239
1677828600000|2023-03-03 07:30:00|10651|10649|10652.2|10650.2|10653|10651|10649.8|10647.8|723
1677828900000|2023-03-03 07:35:00|10652.6|10650.6|10649|10647|10653|10651|10649|10647|572
1677829200000|2023-03-03 07:40:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1250
1677829500000|2023-03-03 07:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|654
1677829800000|2023-03-03 07:50:00|10649.8|10647.8|10650.2|10648.2|10651.4|10649.4|10649.8|10647.8|984
1677830100000|2023-03-03 07:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|853
1677830400000|2023-03-03 08:00:00|10649|10647|10653|10651|10653.7|10651.7|10649|10647|818
1677830700000|2023-03-03 08:05:00|10653.7|10651.7|10657.6|10655.6|10658.4|10656.4|10653.7|10651.7|3679
1677831000000|2023-03-03 08:10:00|10658.4|10656.4|10657.6|10655.6|10660|10658|10657.6|10655.6|1638
1677831300000|2023-03-03 08:15:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|1308
1677831600000|2023-03-03 08:20:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|633
1677831900000|2023-03-03 08:25:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10654.5|10652.5|1271
1677832200000|2023-03-03 08:30:00|10655.3|10653.3|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|866
1677832500000|2023-03-03 08:35:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|751
1677832800000|2023-03-03 08:40:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|706
1677833100000|2023-03-03 08:45:00|10654.1|10652.1|10653|10651|10654.5|10652.5|10653|10651|1418
1677833400000|2023-03-03 08:50:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|1368
1677833700000|2023-03-03 08:55:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|1055
1677834000000|2023-03-03 09:00:00|10651.8|10649.8|10656.1|10654.1|10656.1|10654.1|10651.8|10649.8|1229
1677834300000|2023-03-03 09:05:00|10656.9|10654.9|10658.4|10656.4|10659.2|10657.2|10656.1|10654.1|1655
1677834600000|2023-03-03 09:10:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|803
1677834900000|2023-03-03 09:15:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|687
1677835200000|2023-03-03 09:20:00|10658.8|10656.8|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|285
1677835500000|2023-03-03 09:25:00|10659.2|10657.2|10662.3|10660.3|10663.1|10661.1|10658.4|10656.4|2289
1677835800000|2023-03-03 09:30:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|1427
1677836100000|2023-03-03 09:35:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|680
1677836400000|2023-03-03 09:40:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|966
1677836700000|2023-03-03 09:45:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1642
1677837000000|2023-03-03 09:50:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1479
1677837300000|2023-03-03 09:55:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|732
1677837600000|2023-03-03 10:00:00|10664.3|10662.3|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|2658
1677837900000|2023-03-03 10:05:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|1564
1677838200000|2023-03-03 10:10:00|10662.7|10660.7|10665.5|10663.5|10666.2|10664.2|10662.3|10660.3|1077
1677838500000|2023-03-03 10:15:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|724
1677838800000|2023-03-03 10:20:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|811
1677839100000|2023-03-03 10:25:00|10663.9|10661.9|10663.9|10661.9|10664.3|10662.3|10663.1|10661.1|475
1677839400000|2023-03-03 10:30:00|10663.1|10661.1|10664.7|10662.7|10666.2|10664.2|10663.1|10661.1|856
1677839700000|2023-03-03 10:35:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|947
1677840000000|2023-03-03 10:40:00|10664.3|10662.3|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1934
1677840300000|2023-03-03 10:45:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|293
1677840600000|2023-03-03 10:50:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|656
1677840900000|2023-03-03 10:55:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|1053
1677841200000|2023-03-03 11:00:00|10661.5|10659.5|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1281
1677841500000|2023-03-03 11:05:00|10662.7|10660.7|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|651
1677841800000|2023-03-03 11:10:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|57
1677842100000|2023-03-03 11:15:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|404
1677842400000|2023-03-03 11:20:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|603
1677842700000|2023-03-03 11:25:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|300
1677843000000|2023-03-03 11:30:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|655
1677843300000|2023-03-03 11:35:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|1224
1677843600000|2023-03-03 11:40:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660|10658|1414
1677843900000|2023-03-03 11:45:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|997
1677844200000|2023-03-03 11:50:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|488
1677844500000|2023-03-03 11:55:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|416
1677844800000|2023-03-03 12:00:00|10663.1|10661.1|10660|10658|10663.9|10661.9|10660|10658|912
1677845100000|2023-03-03 12:05:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10659.2|10657.2|1220
1677845400000|2023-03-03 12:10:00|10659.6|10657.6|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|717
1677845700000|2023-03-03 12:15:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|1062
1677846000000|2023-03-03 12:20:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1334
1677846300000|2023-03-03 12:25:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1269
1677846600000|2023-03-03 12:30:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|874
1677846900000|2023-03-03 12:35:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|457
1677847200000|2023-03-03 12:40:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1679
1677847500000|2023-03-03 12:45:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|798
1677847800000|2023-03-03 12:50:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1329
1677848100000|2023-03-03 12:55:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|701
1677848400000|2023-03-03 13:00:00|10655.3|10653.3|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|3028
1677848700000|2023-03-03 13:05:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|1908
1677849000000|2023-03-03 13:10:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10653|10651|1714
1677849300000|2023-03-03 13:15:00|10653.7|10651.7|10658.4|10656.4|10658.4|10656.4|10653|10651|2683
1677849600000|2023-03-03 13:20:00|10657.6|10655.6|10660.8|10658.8|10660.8|10658.8|10656.1|10654.1|3113
1677849900000|2023-03-03 13:25:00|10661.5|10659.5|10660|10658|10663.1|10661.1|10660|10658|7180
1677850200000|2023-03-03 13:30:00|10659.2|10657.2|10662.3|10660.3|10662.3|10660.3|10659.2|10657.2|2128
1677850500000|2023-03-03 13:35:00|10661.5|10659.5|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|1783
1677850800000|2023-03-03 13:40:00|10665.5|10663.5|10670.1|10668.1|10671.7|10669.7|10664.7|10662.7|7329
1677851100000|2023-03-03 13:45:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10667.8|10665.8|3817
1677851400000|2023-03-03 13:50:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|4998
1677851700000|2023-03-03 13:55:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|2686
1677852000000|2023-03-03 14:00:00|10670.5|10668.5|10674.8|10672.8|10675.6|10673.6|10670.1|10668.1|4327
1677852300000|2023-03-03 14:05:00|10675.6|10673.6|10670.9|10668.9|10675.6|10673.6|10670.1|10668.1|3472
1677852600000|2023-03-03 14:10:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|3109
1677852900000|2023-03-03 14:15:00|10671.7|10669.7|10667.8|10665.8|10672.1|10670.1|10667.8|10665.8|2265
1677853200000|2023-03-03 14:20:00|10668.6|10666.6|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|2540
1677853500000|2023-03-03 14:25:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10666.2|10664.2|2382
1677853800000|2023-03-03 14:30:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10666.2|10664.2|3848
1677854100000|2023-03-03 14:35:00|10667.8|10665.8|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|3866
1677854400000|2023-03-03 14:40:00|10665.5|10663.5|10665.5|10663.5|10667|10665|10664.7|10662.7|3809
1677854700000|2023-03-03 14:45:00|10665.1|10663.1|10667|10665|10668.6|10666.6|10664.7|10662.7|4905
1677855000000|2023-03-03 14:50:00|10666.2|10664.2|10661.5|10659.5|10667|10665|10661.5|10659.5|4503
1677855300000|2023-03-03 14:55:00|10662.3|10660.3|10663.5|10661.5|10663.9|10661.9|10662.3|10660.3|5257
1677855600000|2023-03-03 15:00:00|10662.3|10660.3|10645.9|10643.9|10662.7|10660.7|10642|10640|18034
1677855900000|2023-03-03 15:05:00|10645.1|10643.1|10650.6|10648.6|10651.4|10649.4|10642|10640|13925
1677856200000|2023-03-03 15:10:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10647.5|10645.5|7854
1677856500000|2023-03-03 15:15:00|10650.6|10648.6|10651.4|10649.4|10653.7|10651.7|10649|10647|8840
1677856800000|2023-03-03 15:20:00|10650.6|10648.6|10655.3|10653.3|10655.3|10653.3|10649|10647|5758
1677857100000|2023-03-03 15:25:00|10656.1|10654.1|10654.5|10652.5|10657.6|10655.6|10652.2|10650.2|5467
1677857400000|2023-03-03 15:30:00|10653.7|10651.7|10646.7|10644.7|10653.7|10651.7|10645.9|10643.9|7142
1677857700000|2023-03-03 15:35:00|10646.3|10644.3|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|3644
1677858000000|2023-03-03 15:40:00|10644.4|10642.4|10646.7|10644.7|10647.5|10645.5|10643.6|10641.6|3555
1677858300000|2023-03-03 15:45:00|10645.9|10643.9|10642.8|10640.8|10646.7|10644.7|10642.8|10640.8|4219
1677858600000|2023-03-03 15:50:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10638.9|10636.9|5989
1677858900000|2023-03-03 15:55:00|10642|10640|10642|10640|10646.3|10644.3|10641.2|10639.2|6210
1677859200000|2023-03-03 16:00:00|10642.8|10640.8|10642|10640|10644.4|10642.4|10641.2|10639.2|4911
1677859500000|2023-03-03 16:05:00|10642.8|10640.8|10643.6|10641.6|10645.9|10643.9|10642.8|10640.8|2861
1677859800000|2023-03-03 16:10:00|10644.4|10642.4|10646.7|10644.7|10647.5|10645.5|10643.6|10641.6|3269
1677860100000|2023-03-03 16:15:00|10645.9|10643.9|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|2867
1677860400000|2023-03-03 16:20:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|2789
1677860700000|2023-03-03 16:25:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10647.5|10645.5|3198
1677861000000|2023-03-03 16:30:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1706
1677861300000|2023-03-03 16:35:00|10653|10651|10649.8|10647.8|10653.7|10651.7|10649.8|10647.8|1288
1677861600000|2023-03-03 16:40:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|2707
1677861900000|2023-03-03 16:45:00|10651.4|10649.4|10652.2|10650.2|10654.5|10652.5|10651.4|10649.4|1564
1677862200000|2023-03-03 16:50:00|10653|10651|10656.1|10654.1|10657.6|10655.6|10653|10651|3759
1677862500000|2023-03-03 16:55:00|10656.9|10654.9|10658.4|10656.4|10659.6|10657.6|10656.9|10654.9|3231
1677862800000|2023-03-03 17:00:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|3136
1677863100000|2023-03-03 17:05:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1218
1677863400000|2023-03-03 17:10:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|1597
1677863700000|2023-03-03 17:15:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1976
1677864000000|2023-03-03 17:20:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|1512
1677864300000|2023-03-03 17:25:00|10657.3|10655.3|10660.8|10658.8|10660.8|10658.8|10656.9|10654.9|2717
1677864600000|2023-03-03 17:30:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|2972
1677864900000|2023-03-03 17:35:00|10660.4|10658.4|10660.8|10658.8|10661.5|10659.5|10660|10658|2433
1677865200000|2023-03-03 17:40:00|10661.5|10659.5|10664.7|10662.7|10664.7|10662.7|10660.8|10658.8|4467
1677865500000|2023-03-03 17:45:00|10663.9|10661.9|10660.8|10658.8|10664.7|10662.7|10660|10658|5985
1677865800000|2023-03-03 17:50:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660|10658|2505
1677866100000|2023-03-03 17:55:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|3531
1677866400000|2023-03-03 18:00:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1041
1677866700000|2023-03-03 18:05:00|10662.3|10660.3|10665.5|10663.5|10665.5|10663.5|10661.5|10659.5|1047
1677867000000|2023-03-03 18:10:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|3000
1677867300000|2023-03-03 18:15:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|1170
1677867600000|2023-03-03 18:20:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|1953
1677867900000|2023-03-03 18:25:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|2892
1677868200000|2023-03-03 18:30:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|1387
1677868500000|2023-03-03 18:35:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1926
1677868800000|2023-03-03 18:40:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.8|10663.8|1236
1677869100000|2023-03-03 18:45:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1349
1677869400000|2023-03-03 18:50:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|1442
1677869700000|2023-03-03 18:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|491
1677870000000|2023-03-03 19:00:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|942
1677870300000|2023-03-03 19:05:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1837
1677870600000|2023-03-03 19:10:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1559
1677870900000|2023-03-03 19:15:00|10666.2|10664.2|10663.1|10661.1|10666.2|10664.2|10662.3|10660.3|2272
1677871200000|2023-03-03 19:20:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1743
1677871500000|2023-03-03 19:25:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1548
1677871800000|2023-03-03 19:30:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|2257
1677872100000|2023-03-03 19:35:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|1245
1677872400000|2023-03-03 19:40:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1489
1677872700000|2023-03-03 19:45:00|10664.7|10662.7|10666.2|10664.2|10667|10665|10664.7|10662.7|1182
1677873000000|2023-03-03 19:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|2170
1677873300000|2023-03-03 19:55:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|3482
1677873600000|2023-03-03 20:00:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|2578
1677873900000|2023-03-03 20:05:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1954
1677874200000|2023-03-03 20:10:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|709
1677874500000|2023-03-03 20:15:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|925
1677874800000|2023-03-03 20:20:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|1410
1677875100000|2023-03-03 20:25:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|908
1677875400000|2023-03-03 20:30:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|872
1677875700000|2023-03-03 20:35:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1263
1677876000000|2023-03-03 20:40:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|493
1677876300000|2023-03-03 20:45:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|2888
1677876600000|2023-03-03 20:50:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|2195
1677876900000|2023-03-03 20:55:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2830
1677877200000|2023-03-03 21:00:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|3235
1677877500000|2023-03-03 21:05:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1900
1677877800000|2023-03-03 21:10:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|179
1677878100000|2023-03-03 21:15:00|10668.2|10666.2|10667.8|10665.8|10668.2|10666.2|10667|10665|845
1677878400000|2023-03-03 21:20:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|978
1677878700000|2023-03-03 21:25:00|||||||||636
1677879000000|2023-03-03 21:30:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|658
1677879300000|2023-03-03 21:35:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|529
1677879600000|2023-03-03 21:40:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1483
1677879900000|2023-03-03 21:45:00|10670.1|10668.1|10669.8|10667.8|10670.1|10668.1|10669.8|10667.8|893
1677880200000|2023-03-03 21:50:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|415
1677880500000|2023-03-03 21:55:00|10669.4|10667.4|10670.5|10668.5|10670.9|10668.9|10669.4|10667.4|901
1678057200000|2023-03-05 23:00:00|10666.6|10664.6|10666.6|10664.6|10667.8|10665.8|10662.3|10660.3|1454
1678057500000|2023-03-05 23:05:00|10667|10665|10664.7|10662.7|10667|10665|10663.9|10661.9|814
1678057800000|2023-03-05 23:10:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|221
1678058100000|2023-03-05 23:15:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|815
1678058400000|2023-03-05 23:20:00|10664.7|10662.7|10665.5|10663.5|10667|10665|10664.7|10662.7|358
1678058700000|2023-03-05 23:25:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|250
1678059000000|2023-03-05 23:30:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|131
1678059300000|2023-03-05 23:35:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|989
1678059600000|2023-03-05 23:40:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|141
1678059900000|2023-03-05 23:45:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|99
1678060200000|2023-03-05 23:50:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|468
1678060500000|2023-03-05 23:55:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|57
1678060800000|2023-03-06 00:00:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|98
1678061100000|2023-03-06 00:05:00|10665.5|10663.5|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|214
1678061400000|2023-03-06 00:10:00|10668.6|10666.6|10670.9|10668.9|10671.3|10669.3|10667.8|10665.8|791
1678061700000|2023-03-06 00:15:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|361
1678062000000|2023-03-06 00:20:00|10671.3|10669.3|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|360
1678062300000|2023-03-06 00:25:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|553
1678062600000|2023-03-06 00:30:00|10673.7|10671.7|10671.7|10669.7|10674|10672|10671.7|10669.7|457
1678062900000|2023-03-06 00:35:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|442
1678063200000|2023-03-06 00:40:00|10671.3|10669.3|10672.1|10670.1|10672.5|10670.5|10670.9|10668.9|269
1678063500000|2023-03-06 00:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|82
1678063800000|2023-03-06 00:50:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|898
1678064100000|2023-03-06 00:55:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|230
1678064400000|2023-03-06 01:00:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.5|10668.5|136
1678064700000|2023-03-06 01:05:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|1096
1678065000000|2023-03-06 01:10:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|247
1678065300000|2023-03-06 01:15:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.5|10668.5|132
1678065600000|2023-03-06 01:20:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|500
1678065900000|2023-03-06 01:25:00|10672.1|10670.1|10674|10672|10674|10672|10671.7|10669.7|250
1678066200000|2023-03-06 01:30:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|765
1678066500000|2023-03-06 01:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|363
1678066800000|2023-03-06 01:40:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|507
1678067100000|2023-03-06 01:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|465
1678067400000|2023-03-06 01:50:00|10672.5|10670.5|10674|10672|10674|10672|10671.7|10669.7|335
1678067700000|2023-03-06 01:55:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|242
1678068000000|2023-03-06 02:00:00|10672.5|10670.5|10671.3|10669.3|10672.9|10670.9|10670.9|10668.9|635
1678068300000|2023-03-06 02:05:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|216
1678068600000|2023-03-06 02:10:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|438
1678068900000|2023-03-06 02:15:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|189
1678069200000|2023-03-06 02:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|101
1678069500000|2023-03-06 02:25:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|465
1678069800000|2023-03-06 02:30:00|10671.7|10669.7|10671.7|10669.7|10672.1|10670.1|10670.9|10668.9|222
1678070100000|2023-03-06 02:35:00|10672.1|10670.1|10673.3|10671.3|10673.3|10671.3|10672.1|10670.1|284
1678070400000|2023-03-06 02:40:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|261
1678070700000|2023-03-06 02:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|83
1678071000000|2023-03-06 02:50:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|70
1678071300000|2023-03-06 02:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|165
1678071600000|2023-03-06 03:00:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|124
1678071900000|2023-03-06 03:05:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|338
1678072200000|2023-03-06 03:10:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|285
1678072500000|2023-03-06 03:15:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|176
1678072800000|2023-03-06 03:20:00|10676.8|10674.8|10677.2|10675.2|10678|10676|10676.8|10674.8|255
1678073100000|2023-03-06 03:25:00|10676.8|10674.8|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|128
1678073400000|2023-03-06 03:30:00|10676.8|10674.8|10677.2|10675.2|10678|10676|10676.4|10674.4|157
1678073700000|2023-03-06 03:35:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|501
1678074000000|2023-03-06 03:40:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|1037
1678074300000|2023-03-06 03:45:00|||||||||111
1678074600000|2023-03-06 03:50:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|353
1678074900000|2023-03-06 03:55:00|10679.5|10677.5|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|939
1678075200000|2023-03-06 04:00:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|304
1678075500000|2023-03-06 04:05:00|10679.5|10677.5|10679.5|10677.5|10679.9|10677.9|10679.5|10677.5|313
1678075800000|2023-03-06 04:10:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|395
1678076100000|2023-03-06 04:15:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|395
1678076400000|2023-03-06 04:20:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|346
1678076700000|2023-03-06 04:25:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|720
1678077000000|2023-03-06 04:30:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|47
1678077300000|2023-03-06 04:35:00|||||||||3
1678077600000|2023-03-06 04:40:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|20
1678077900000|2023-03-06 04:45:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|103
1678078200000|2023-03-06 04:50:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|27
1678078500000|2023-03-06 04:55:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|234
1678078800000|2023-03-06 05:00:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|29
1678079100000|2023-03-06 05:05:00|10676|10674|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|306
1678079400000|2023-03-06 05:10:00|||||||||14
1678079700000|2023-03-06 05:15:00|||||||||146
1678080000000|2023-03-06 05:20:00|10676.4|10674.4|10676.8|10674.8|10677.2|10675.2|10676.4|10674.4|82
1678080300000|2023-03-06 05:25:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|181
1678080600000|2023-03-06 05:30:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|182
1678080900000|2023-03-06 05:35:00|||||||||5
1678081200000|2023-03-06 05:40:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|584
1678081500000|2023-03-06 05:45:00|10676.8|10674.8|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|105
1678081800000|2023-03-06 05:50:00|10676.8|10674.8|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|158
1678082100000|2023-03-06 05:55:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|79
1678082400000|2023-03-06 06:00:00|10676.4|10674.4|10676.4|10674.4|10676.8|10674.8|10676.4|10674.4|151
1678082700000|2023-03-06 06:05:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|892
1678083000000|2023-03-06 06:10:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|197
1678083300000|2023-03-06 06:15:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|377
1678083600000|2023-03-06 06:20:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|289
1678083900000|2023-03-06 06:25:00|10674|10672|10674|10672|10674|10672|10674|10672|138
1678084200000|2023-03-06 06:30:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|498
1678084500000|2023-03-06 06:35:00|10674.4|10672.4|10675.6|10673.6|10675.6|10673.6|10674.4|10672.4|323
1678084800000|2023-03-06 06:40:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|383
1678085100000|2023-03-06 06:45:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|173
1678085400000|2023-03-06 06:50:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|149
1678085700000|2023-03-06 06:55:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|377
1678086000000|2023-03-06 07:00:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|719
1678086300000|2023-03-06 07:05:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|395
1678086600000|2023-03-06 07:10:00|10678.7|10676.7|10682.6|10680.6|10682.6|10680.6|10678|10676|1741
1678086900000|2023-03-06 07:15:00|10683.4|10681.4|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|1833
1678087200000|2023-03-06 07:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|612
1678087500000|2023-03-06 07:25:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1265
1678087800000|2023-03-06 07:30:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|847
1678088100000|2023-03-06 07:35:00|10681.1|10679.1|10684.2|10682.2|10685.8|10683.8|10681.1|10679.1|1695
1678088400000|2023-03-06 07:40:00|10685|10683|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|1181
1678088700000|2023-03-06 07:45:00|10686.5|10684.5|10681.9|10679.9|10687.3|10685.3|10681.9|10679.9|1311
1678089000000|2023-03-06 07:50:00|10682.6|10680.6|10679.5|10677.5|10682.6|10680.6|10678.7|10676.7|1147
1678089300000|2023-03-06 07:55:00|10680.3|10678.3|10678.7|10676.7|10680.7|10678.7|10678.7|10676.7|380
1678089600000|2023-03-06 08:00:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|1207
1678089900000|2023-03-06 08:05:00|10678.7|10676.7|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|1397
1678090200000|2023-03-06 08:10:00|10679.5|10677.5|10675.6|10673.6|10680.3|10678.3|10675.6|10673.6|1100
1678090500000|2023-03-06 08:15:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10673.3|10671.3|1485
1678090800000|2023-03-06 08:20:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10674|10672|1042
1678091100000|2023-03-06 08:25:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|507
1678091400000|2023-03-06 08:30:00|10674.8|10672.8|10674|10672|10676.4|10674.4|10673.3|10671.3|584
1678091700000|2023-03-06 08:35:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|552
1678092000000|2023-03-06 08:40:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10674|10672|341
1678092300000|2023-03-06 08:45:00|10675.6|10673.6|10679.5|10677.5|10679.5|10677.5|10674.8|10672.8|972
1678092600000|2023-03-06 08:50:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|1439
1678092900000|2023-03-06 08:55:00|10678.7|10676.7|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|656
1678093200000|2023-03-06 09:00:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|698
1678093500000|2023-03-06 09:05:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|740
1678093800000|2023-03-06 09:10:00|10677.2|10675.2|10679.5|10677.5|10680.3|10678.3|10676.4|10674.4|1121
1678094100000|2023-03-06 09:15:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|1147
1678094400000|2023-03-06 09:20:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|427
1678094700000|2023-03-06 09:25:00|10678.7|10676.7|10674.8|10672.8|10678.7|10676.7|10674.8|10672.8|963
1678095000000|2023-03-06 09:30:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|938
1678095300000|2023-03-06 09:35:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|420
1678095600000|2023-03-06 09:40:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10676.4|10674.4|783
1678095900000|2023-03-06 09:45:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|217
1678096200000|2023-03-06 09:50:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|941
1678096500000|2023-03-06 09:55:00|10676.8|10674.8|10678|10676|10678.7|10676.7|10676.8|10674.8|367
1678096800000|2023-03-06 10:00:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|474
1678097100000|2023-03-06 10:05:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|952
1678097400000|2023-03-06 10:10:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|432
1678097700000|2023-03-06 10:15:00|10681.5|10679.5|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|540
1678098000000|2023-03-06 10:20:00|10683.4|10681.4|10685|10683|10686.5|10684.5|10682.6|10680.6|1094
1678098300000|2023-03-06 10:25:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|783
1678098600000|2023-03-06 10:30:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|1326
1678098900000|2023-03-06 10:35:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|519
1678099200000|2023-03-06 10:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|264
1678099500000|2023-03-06 10:45:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|284
1678099800000|2023-03-06 10:50:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|302
1678100100000|2023-03-06 10:55:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.8|10681.8|317
1678100400000|2023-03-06 11:00:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|1158
1678100700000|2023-03-06 11:05:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|393
1678101000000|2023-03-06 11:10:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|362
1678101300000|2023-03-06 11:15:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|602
1678101600000|2023-03-06 11:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|330
1678101900000|2023-03-06 11:25:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10685|10683|567
1678102200000|2023-03-06 11:30:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1054
1678102500000|2023-03-06 11:35:00|10684.2|10682.2|10682.6|10680.6|10685.8|10683.8|10681.9|10679.9|2005
1678102800000|2023-03-06 11:40:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1219
1678103100000|2023-03-06 11:45:00|10682.6|10680.6|10678.7|10676.7|10682.6|10680.6|10676.4|10674.4|3372
1678103400000|2023-03-06 11:50:00|10678.3|10676.3|10674.8|10672.8|10679.5|10677.5|10674.8|10672.8|1878
1678103700000|2023-03-06 11:55:00|10675.6|10673.6|10674.8|10672.8|10678|10676|10674.8|10672.8|1771
1678104000000|2023-03-06 12:00:00|10674|10672|10675.6|10673.6|10676|10674|10673.3|10671.3|2272
1678104300000|2023-03-06 12:05:00|10674.8|10672.8|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|608
1678104600000|2023-03-06 12:10:00|10678|10676|10677.6|10675.6|10678|10676|10676.4|10674.4|778
1678104900000|2023-03-06 12:15:00|10677.2|10675.2|10681.1|10679.1|10681.1|10679.1|10677.2|10675.2|916
1678105200000|2023-03-06 12:20:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|1109
1678105500000|2023-03-06 12:25:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|238
1678105800000|2023-03-06 12:30:00|10681.5|10679.5|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|1282
1678106100000|2023-03-06 12:35:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678|10676|789
1678106400000|2023-03-06 12:40:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|605
1678106700000|2023-03-06 12:45:00|10681.5|10679.5|10684.2|10682.2|10685|10683|10681.1|10679.1|3868
1678107000000|2023-03-06 12:50:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|7088
1678107300000|2023-03-06 12:55:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|1345
1678107600000|2023-03-06 13:00:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685|10683|3326
1678107900000|2023-03-06 13:05:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10684.2|10682.2|3480
1678108200000|2023-03-06 13:10:00|10685.8|10683.8|10690.5|10688.5|10691.2|10689.2|10685.8|10683.8|8740
1678108500000|2023-03-06 13:15:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|2971
1678108800000|2023-03-06 13:20:00|10689.7|10687.7|10692.8|10690.8|10693.6|10691.6|10688.1|10686.1|3319
1678109100000|2023-03-06 13:25:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|4520
1678109400000|2023-03-06 13:30:00|10691.2|10689.2|10688.9|10686.9|10692|10690|10688.9|10686.9|2338
1678109700000|2023-03-06 13:35:00|10688.5|10686.5|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2477
1678110000000|2023-03-06 13:40:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10689.7|10687.7|3716
1678110300000|2023-03-06 13:45:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|3560
1678110600000|2023-03-06 13:50:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|2541
1678110900000|2023-03-06 13:55:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10686.5|10684.5|2584
1678111200000|2023-03-06 14:00:00|10688.1|10686.1|10689.7|10687.7|10691.2|10689.2|10688.1|10686.1|1816
1678111500000|2023-03-06 14:05:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1745
1678111800000|2023-03-06 14:10:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|4128
1678112100000|2023-03-06 14:15:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|2280
1678112400000|2023-03-06 14:20:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|2026
1678112700000|2023-03-06 14:25:00|10685|10683|10685|10683|10686.5|10684.5|10684.2|10682.2|1255
1678113000000|2023-03-06 14:30:00|10684.2|10682.2|10682.6|10680.6|10685|10683|10681.9|10679.9|4770
1678113300000|2023-03-06 14:35:00|10681.9|10679.9|10678.7|10676.7|10682.6|10680.6|10677.2|10675.2|6790
1678113600000|2023-03-06 14:40:00|10678|10676|10674|10672|10679.5|10677.5|10674|10672|3501
1678113900000|2023-03-06 14:45:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10672.5|10670.5|5241
1678114200000|2023-03-06 14:50:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10672.5|10670.5|4092
1678114500000|2023-03-06 14:55:00|10676.4|10674.4|10672.5|10670.5|10677.2|10675.2|10671.7|10669.7|5128
1678114800000|2023-03-06 15:00:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10667.8|10665.8|5356
1678115100000|2023-03-06 15:05:00|10672.1|10670.1|10673.3|10671.3|10675.6|10673.6|10670.9|10668.9|2055
1678115400000|2023-03-06 15:10:00|10672.5|10670.5|10676.4|10674.4|10677.2|10675.2|10672.5|10670.5|3791
1678115700000|2023-03-06 15:15:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10675.6|10673.6|2413
1678116000000|2023-03-06 15:20:00|10679.5|10677.5|10674.8|10672.8|10679.5|10677.5|10674|10672|2931
1678116300000|2023-03-06 15:25:00|10674|10672|10671.7|10669.7|10674.8|10672.8|10670.9|10668.9|2845
1678116600000|2023-03-06 15:30:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|2352
1678116900000|2023-03-06 15:35:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|3005
1678117200000|2023-03-06 15:40:00|10672.9|10670.9|10674|10672|10675.6|10673.6|10672.5|10670.5|1751
1678117500000|2023-03-06 15:45:00|10674.8|10672.8|10669.4|10667.4|10674.8|10672.8|10668.6|10666.6|3299
1678117800000|2023-03-06 15:50:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1982
1678118100000|2023-03-06 15:55:00|10668.6|10666.6|10667|10665|10670.1|10668.1|10667|10665|1748
1678118400000|2023-03-06 16:00:00|10666.6|10664.6|10670.1|10668.1|10670.1|10668.1|10666.2|10664.2|4089
1678118700000|2023-03-06 16:05:00|10669.8|10667.8|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|2902
1678119000000|2023-03-06 16:10:00|10671.7|10669.7|10668.6|10666.6|10671.7|10669.7|10667.8|10665.8|1305
1678119300000|2023-03-06 16:15:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667|10665|2097
1678119600000|2023-03-06 16:20:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|3456
1678119900000|2023-03-06 16:25:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|1942
1678120200000|2023-03-06 16:30:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1832
1678120500000|2023-03-06 16:35:00|10667|10665|10667|10665|10669.4|10667.4|10667|10665|2607
1678120800000|2023-03-06 16:40:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|1707
1678121100000|2023-03-06 16:45:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|3487
1678121400000|2023-03-06 16:50:00|10665.5|10663.5|10665.8|10663.8|10666.2|10664.2|10663.9|10661.9|1866
1678121700000|2023-03-06 16:55:00|10666.2|10664.2|10664.3|10662.3|10666.2|10664.2|10663.9|10661.9|1209
1678122000000|2023-03-06 17:00:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|3117
1678122300000|2023-03-06 17:05:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|538
1678122600000|2023-03-06 17:10:00|10664.3|10662.3|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|833
1678122900000|2023-03-06 17:15:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|986
1678123200000|2023-03-06 17:20:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|2856
1678123500000|2023-03-06 17:25:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1861
1678123800000|2023-03-06 17:30:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|1216
1678124100000|2023-03-06 17:35:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1528
1678124400000|2023-03-06 17:40:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1265
1678124700000|2023-03-06 17:45:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|2480
1678125000000|2023-03-06 17:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1115
1678125300000|2023-03-06 17:55:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|1094
1678125600000|2023-03-06 18:00:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|1870
1678125900000|2023-03-06 18:05:00|10665.5|10663.5|10663.1|10661.1|10665.5|10663.5|10662.3|10660.3|2543
1678126200000|2023-03-06 18:10:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1950
1678126500000|2023-03-06 18:15:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1920
1678126800000|2023-03-06 18:20:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|643
1678127100000|2023-03-06 18:25:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|1045
1678127400000|2023-03-06 18:30:00|10663.1|10661.1|10663.5|10661.5|10664.7|10662.7|10663.1|10661.1|762
1678127700000|2023-03-06 18:35:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|373
1678128000000|2023-03-06 18:40:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1128
1678128300000|2023-03-06 18:45:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|914
1678128600000|2023-03-06 18:50:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|1805
1678128900000|2023-03-06 18:55:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|1389
1678129200000|2023-03-06 19:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10657.6|10655.6|1088
1678129500000|2023-03-06 19:05:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|1886
1678129800000|2023-03-06 19:10:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|2240
1678130100000|2023-03-06 19:15:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10659.2|10657.2|1003
1678130400000|2023-03-06 19:20:00|10660.4|10658.4|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|1181
1678130700000|2023-03-06 19:25:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|393
1678131000000|2023-03-06 19:30:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|1684
1678131300000|2023-03-06 19:35:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|2459
1678131600000|2023-03-06 19:40:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|1773
1678131900000|2023-03-06 19:45:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|2270
1678132200000|2023-03-06 19:50:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|1174
1678132500000|2023-03-06 19:55:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|3984
1678132800000|2023-03-06 20:00:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|2118
1678133100000|2023-03-06 20:05:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|1277
1678133400000|2023-03-06 20:10:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|2610
1678133700000|2023-03-06 20:15:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|1435
1678134000000|2023-03-06 20:20:00|10660|10658|10660|10658|10660|10658|10660|10658|1278
1678134300000|2023-03-06 20:25:00|10659.2|10657.2|10660.8|10658.8|10661.2|10659.2|10659.2|10657.2|1372
1678134600000|2023-03-06 20:30:00|10660|10658|10658.4|10656.4|10660|10658|10657.6|10655.6|2213
1678134900000|2023-03-06 20:35:00|10658|10656|10661.5|10659.5|10661.5|10659.5|10656.9|10654.9|2635
1678135200000|2023-03-06 20:40:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|1535
1678135500000|2023-03-06 20:45:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|2016
1678135800000|2023-03-06 20:50:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1369
1678136100000|2023-03-06 20:55:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|2132
1678136400000|2023-03-06 21:00:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|2326
1678136700000|2023-03-06 21:05:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|1321
1678137000000|2023-03-06 21:10:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|1231
1678137300000|2023-03-06 21:15:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|1115
1678137600000|2023-03-06 21:20:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.5|10663.5|2607
1678137900000|2023-03-06 21:25:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|1028
1678138200000|2023-03-06 21:30:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|951
1678138500000|2023-03-06 21:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|1030
1678138800000|2023-03-06 21:40:00|10666.2|10664.2|10667|10665|10667|10665|10665.8|10663.8|1092
1678139100000|2023-03-06 21:45:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|1629
1678139400000|2023-03-06 21:50:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1096
1678139700000|2023-03-06 21:55:00|10666.6|10664.6|10666.2|10664.2|10667|10665|10666.2|10664.2|2383
1678143600000|2023-03-06 23:00:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|540
1678143900000|2023-03-06 23:05:00|10665.8|10663.8|10665.8|10663.8|10666.2|10664.2|10665.5|10663.5|61
1678144200000|2023-03-06 23:10:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|24
1678144500000|2023-03-06 23:15:00|10667|10665|10667|10665|10667|10665|10667|10665|195
1678144800000|2023-03-06 23:20:00|10666.2|10664.2|10663.9|10661.9|10667|10665|10663.9|10661.9|438
1678145100000|2023-03-06 23:25:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|277
1678145400000|2023-03-06 23:30:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|166
1678145700000|2023-03-06 23:35:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|96
1678146000000|2023-03-06 23:40:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|194
1678146300000|2023-03-06 23:45:00|10664.3|10662.3|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|395
1678146600000|2023-03-06 23:50:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|27
1678146900000|2023-03-06 23:55:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|99
1678147200000|2023-03-07 00:00:00|10663.5|10661.5|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|275
1678147500000|2023-03-07 00:05:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|249
1678147800000|2023-03-07 00:10:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1504
1678148100000|2023-03-07 00:15:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|651
1678148400000|2023-03-07 00:20:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|69
1678148700000|2023-03-07 00:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|78
1678149000000|2023-03-07 00:30:00|10661.2|10659.2|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|105
1678149300000|2023-03-07 00:35:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1122
1678149600000|2023-03-07 00:40:00|||||||||80
1678149900000|2023-03-07 00:45:00|||||||||107
1678150200000|2023-03-07 00:50:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|204
1678150500000|2023-03-07 00:55:00|10660|10658|10660|10658|10660|10658|10660|10658|44
1678150800000|2023-03-07 01:00:00|10659.2|10657.2|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|1643
1678151100000|2023-03-07 01:05:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|332
1678151400000|2023-03-07 01:10:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|215
1678151700000|2023-03-07 01:15:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|363
1678152000000|2023-03-07 01:20:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|168
1678152300000|2023-03-07 01:25:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|422
1678152600000|2023-03-07 01:30:00|10662.7|10660.7|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|75
1678152900000|2023-03-07 01:35:00|10662.7|10660.7|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|203
1678153200000|2023-03-07 01:40:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|301
1678153500000|2023-03-07 01:45:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|254
1678153800000|2023-03-07 01:50:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|34
1678154100000|2023-03-07 01:55:00|10661.9|10659.9|10661.9|10659.9|10662.3|10660.3|10661.5|10659.5|303
1678154400000|2023-03-07 02:00:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|66
1678154700000|2023-03-07 02:05:00|10662.7|10660.7|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|138
1678155000000|2023-03-07 02:10:00|10662.7|10660.7|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|642
1678155300000|2023-03-07 02:15:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|96
1678155600000|2023-03-07 02:20:00|||||||||26
1678155900000|2023-03-07 02:25:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|206
1678156200000|2023-03-07 02:30:00|10661.5|10659.5|10662.7|10660.7|10663.1|10661.1|10661.5|10659.5|1060
1678156500000|2023-03-07 02:35:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|250
1678156800000|2023-03-07 02:40:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|301
1678157100000|2023-03-07 02:45:00|10662.7|10660.7|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|267
1678157400000|2023-03-07 02:50:00|||||||||24
1678157700000|2023-03-07 02:55:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|70
1678158000000|2023-03-07 03:00:00|10662.7|10660.7|10663.1|10661.1|10663.1|10661.1|10662.7|10660.7|184
1678158300000|2023-03-07 03:05:00|||||||||62
1678158600000|2023-03-07 03:10:00|10662.7|10660.7|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|167
1678158900000|2023-03-07 03:15:00|10662.7|10660.7|10663.5|10661.5|10663.9|10661.9|10662.7|10660.7|111
1678159200000|2023-03-07 03:20:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|28
1678159500000|2023-03-07 03:25:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|946
1678159800000|2023-03-07 03:30:00|10662.3|10660.3|10664.7|10662.7|10669.4|10667.4|10662.3|10660.3|841
1678160100000|2023-03-07 03:35:00|10664.3|10662.3|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|580
1678160400000|2023-03-07 03:40:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.5|10663.5|910
1678160700000|2023-03-07 03:45:00|10666.2|10664.2|10667.8|10665.8|10668.2|10666.2|10666.2|10664.2|185
1678161000000|2023-03-07 03:50:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|70
1678161300000|2023-03-07 03:55:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|369
1678161600000|2023-03-07 04:00:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|166
1678161900000|2023-03-07 04:05:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|120
1678162200000|2023-03-07 04:10:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|268
1678162500000|2023-03-07 04:15:00|||||||||52
1678162800000|2023-03-07 04:20:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|328
1678163100000|2023-03-07 04:25:00|10665.8|10663.8|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|19
1678163400000|2023-03-07 04:30:00|10666.6|10664.6|10666.2|10664.2|10667|10665|10666.2|10664.2|464
1678163700000|2023-03-07 04:35:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|65
1678164000000|2023-03-07 04:40:00|10667|10665|10667|10665|10667|10665|10667|10665|34
1678164300000|2023-03-07 04:45:00|10666.6|10664.6|10666.2|10664.2|10666.6|10664.6|10666.2|10664.2|1021
1678164600000|2023-03-07 04:50:00|10665.8|10663.8|10665.5|10663.5|10665.8|10663.8|10665.5|10663.5|121
1678164900000|2023-03-07 04:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|11
1678165200000|2023-03-07 05:00:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|1106
1678165500000|2023-03-07 05:05:00|10666.6|10664.6|10667|10665|10667.8|10665.8|10666.2|10664.2|459
1678165800000|2023-03-07 05:10:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|69
1678166100000|2023-03-07 05:15:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.4|10665.4|140
1678166400000|2023-03-07 05:20:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|102
1678166700000|2023-03-07 05:25:00|||||||||48
1678167000000|2023-03-07 05:30:00|||||||||56
1678167600000|2023-03-07 05:40:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|324
1678167900000|2023-03-07 05:45:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|170
1678168200000|2023-03-07 05:50:00|10669.4|10667.4|10669.4|10667.4|10669.8|10667.8|10669.4|10667.4|90
1678168500000|2023-03-07 05:55:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|24
1678168800000|2023-03-07 06:00:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|158
1678169100000|2023-03-07 06:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|99
1678169400000|2023-03-07 06:10:00|||||||||10
1678169700000|2023-03-07 06:15:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|266
1678170000000|2023-03-07 06:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|55
1678170300000|2023-03-07 06:25:00|||||||||65
1678170600000|2023-03-07 06:30:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|360
1678170900000|2023-03-07 06:35:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|60
1678171200000|2023-03-07 06:40:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|78
1678171500000|2023-03-07 06:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|161
1678171800000|2023-03-07 06:50:00|10670.1|10668.1|10670.1|10668.1|10670.5|10668.5|10670.1|10668.1|52
1678172100000|2023-03-07 06:55:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|285
1678172400000|2023-03-07 07:00:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|580
1678172700000|2023-03-07 07:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|662
1678173000000|2023-03-07 07:10:00|10670.9|10668.9|10674|10672|10675.2|10673.2|10670.9|10668.9|919
1678173300000|2023-03-07 07:15:00|10673.7|10671.7|10674|10672|10674.8|10672.8|10673.3|10671.3|413
1678173600000|2023-03-07 07:20:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|491
1678173900000|2023-03-07 07:25:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|584
1678174200000|2023-03-07 07:30:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|912
1678174500000|2023-03-07 07:35:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|362
1678174800000|2023-03-07 07:40:00|10672.9|10670.9|10673.3|10671.3|10674|10672|10672.5|10670.5|226
1678175100000|2023-03-07 07:45:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|374
1678175400000|2023-03-07 07:50:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1811
1678175700000|2023-03-07 07:55:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|537
1678176000000|2023-03-07 08:00:00|10668.6|10666.6|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|816
1678176300000|2023-03-07 08:05:00|10670.9|10668.9|10672.5|10670.5|10674|10672|10670.9|10668.9|802
1678176600000|2023-03-07 08:10:00|10671.7|10669.7|10667.8|10665.8|10671.7|10669.7|10667|10665|556
1678176900000|2023-03-07 08:15:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|694
1678177200000|2023-03-07 08:20:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|947
1678177500000|2023-03-07 08:25:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|1098
1678177800000|2023-03-07 08:30:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|795
1678178100000|2023-03-07 08:35:00|10675.6|10673.6|10677.2|10675.2|10678|10676|10674.8|10672.8|2426
1678178400000|2023-03-07 08:40:00|10676.4|10674.4|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|1226
1678178700000|2023-03-07 08:45:00|10678|10676|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|1115
1678179000000|2023-03-07 08:50:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674|10672|331
1678179300000|2023-03-07 08:55:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|981
1678179600000|2023-03-07 09:00:00|10676.4|10674.4|10679.5|10677.5|10680.3|10678.3|10675.6|10673.6|1253
1678179900000|2023-03-07 09:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1029
1678180200000|2023-03-07 09:10:00|10680.3|10678.3|10679.5|10677.5|10682.6|10680.6|10678.7|10676.7|1731
1678180500000|2023-03-07 09:15:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|756
1678180800000|2023-03-07 09:20:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|1356
1678181100000|2023-03-07 09:25:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|525
1678181400000|2023-03-07 09:30:00|10680.3|10678.3|10680.3|10678.3|10682.6|10680.6|10679.5|10677.5|1322
1678181700000|2023-03-07 09:35:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|927
1678182000000|2023-03-07 09:40:00|10681.1|10679.1|10678|10676|10681.1|10679.1|10678|10676|742
1678182300000|2023-03-07 09:45:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|574
1678182600000|2023-03-07 09:50:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|841
1678182900000|2023-03-07 09:55:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|492
1678183200000|2023-03-07 10:00:00|10678.7|10676.7|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|1297
1678183500000|2023-03-07 10:05:00|10676.4|10674.4|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|1161
1678183800000|2023-03-07 10:10:00|10678|10676|10676.4|10674.4|10678|10676|10676.4|10674.4|325
1678184100000|2023-03-07 10:15:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|783
1678184400000|2023-03-07 10:20:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|386
1678184700000|2023-03-07 10:25:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10676.4|10674.4|1409
1678185000000|2023-03-07 10:30:00|10677.2|10675.2|10674.8|10672.8|10678|10676|10674|10672|1369
1678185300000|2023-03-07 10:35:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|727
1678185600000|2023-03-07 10:40:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|700
1678185900000|2023-03-07 10:45:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|665
1678186200000|2023-03-07 10:50:00|10677.6|10675.6|10678|10676|10678|10676|10677.2|10675.2|363
1678186500000|2023-03-07 10:55:00|10677.6|10675.6|10678|10676|10678.7|10676.7|10677.2|10675.2|127
1678186800000|2023-03-07 11:00:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|730
1678187100000|2023-03-07 11:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|431
1678187400000|2023-03-07 11:10:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|1974
1678187700000|2023-03-07 11:15:00|10679.9|10677.9|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|343
1678188000000|2023-03-07 11:20:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10677.2|10675.2|659
1678188300000|2023-03-07 11:25:00|10677.6|10675.6|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|644
1678188600000|2023-03-07 11:30:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|1334
1678188900000|2023-03-07 11:35:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|335
1678189200000|2023-03-07 11:40:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|635
1678189500000|2023-03-07 11:45:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|280
1678189800000|2023-03-07 11:50:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|549
1678190100000|2023-03-07 11:55:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|219
1678190400000|2023-03-07 12:00:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|768
1678190700000|2023-03-07 12:05:00|10674|10672|10672.5|10670.5|10675.6|10673.6|10672.5|10670.5|1302
1678191000000|2023-03-07 12:10:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|1407
1678191300000|2023-03-07 12:15:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|3515
1678191600000|2023-03-07 12:20:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|660
1678191900000|2023-03-07 12:25:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10674|10672|655
1678192200000|2023-03-07 12:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|789
1678192500000|2023-03-07 12:35:00|10674.8|10672.8|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|1427
1678192800000|2023-03-07 12:40:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|662
1678193100000|2023-03-07 12:45:00|10675.6|10673.6|10672.5|10670.5|10676.4|10674.4|10672.5|10670.5|1492
1678193400000|2023-03-07 12:50:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|1204
1678193700000|2023-03-07 12:55:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|943
1678194000000|2023-03-07 13:00:00|10672.9|10670.9|10674|10672|10675.6|10673.6|10672.5|10670.5|2606
1678194300000|2023-03-07 13:05:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|714
1678194600000|2023-03-07 13:10:00|10675.6|10673.6|10674.8|10672.8|10677.2|10675.2|10674|10672|4071
1678194900000|2023-03-07 13:15:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1288
1678195200000|2023-03-07 13:20:00|10675.6|10673.6|10679.5|10677.5|10684.2|10682.2|10675.6|10673.6|4606
1678195500000|2023-03-07 13:25:00|10678.7|10676.7|10676.4|10674.4|10679.5|10677.5|10674.8|10672.8|3464
1678195800000|2023-03-07 13:30:00|10677.2|10675.2|10679.5|10677.5|10680.3|10678.3|10677.2|10675.2|2414
1678196100000|2023-03-07 13:35:00|10680.3|10678.3|10677.2|10675.2|10680.3|10678.3|10677.2|10675.2|3994
1678196400000|2023-03-07 13:40:00|10676.8|10674.8|10681.1|10679.1|10681.1|10679.1|10676.4|10674.4|1978
1678196700000|2023-03-07 13:45:00|10681.5|10679.5|10680.3|10678.3|10681.5|10679.5|10678.7|10676.7|1866
1678197000000|2023-03-07 13:50:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|4418
1678197300000|2023-03-07 13:55:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678|10676|2519
1678197600000|2023-03-07 14:00:00|10678.7|10676.7|10676.4|10674.4|10680.3|10678.3|10672.5|10670.5|3945
1678197900000|2023-03-07 14:05:00|10677.2|10675.2|10673.3|10671.3|10677.2|10675.2|10671.7|10669.7|2420
1678198200000|2023-03-07 14:10:00|10674|10672|10670.9|10668.9|10675.6|10673.6|10670.9|10668.9|4088
1678198500000|2023-03-07 14:15:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|6209
1678198800000|2023-03-07 14:20:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|2300
1678199100000|2023-03-07 14:25:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|2454
1678199400000|2023-03-07 14:30:00|10669.8|10667.8|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3563
1678199700000|2023-03-07 14:35:00|10669.4|10667.4|10670.9|10668.9|10672.5|10670.5|10668.6|10666.6|3085
1678200000000|2023-03-07 14:40:00|10670.1|10668.1|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|3354
1678200300000|2023-03-07 14:45:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10667.8|10665.8|5225
1678200600000|2023-03-07 14:50:00|10669.4|10667.4|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|4343
1678200900000|2023-03-07 14:55:00|10670.1|10668.1|10669.4|10667.4|10672.5|10670.5|10668.6|10666.6|3523
1678201200000|2023-03-07 15:00:00|10667|10665|10640.5|10638.5|10667|10665|10639.3|10637.3|16526
1678201500000|2023-03-07 15:05:00|10639.7|10637.7|10638.1|10636.1|10644.4|10642.4|10635.8|10633.8|22510
1678201800000|2023-03-07 15:10:00|10638.9|10636.9|10640.5|10638.5|10644.4|10642.4|10632.6|10630.6|12157
1678202100000|2023-03-07 15:15:00|10639.7|10637.7|10639.7|10637.7|10643.6|10641.6|10638.1|10636.1|10814
1678202400000|2023-03-07 15:20:00|10638.9|10636.9|10649.8|10647.8|10654.9|10652.9|10638.9|10636.9|12847
1678202700000|2023-03-07 15:25:00|10649|10647|10646.7|10644.7|10650.6|10648.6|10645.1|10643.1|11123
1678203000000|2023-03-07 15:30:00|10647.5|10645.5|10653.7|10651.7|10656.9|10654.9|10645.9|10643.9|9634
1678203300000|2023-03-07 15:35:00|10653|10651|10649.8|10647.8|10656.9|10654.9|10649|10647|9346
1678203600000|2023-03-07 15:40:00|10649|10647|10642.8|10640.8|10649.8|10647.8|10642|10640|8341
1678203900000|2023-03-07 15:45:00|10642|10640|10651|10649|10653.7|10651.7|10642|10640|6953
1678204200000|2023-03-07 15:50:00|10650.6|10648.6|10646.7|10644.7|10651.4|10649.4|10644.4|10642.4|6872
1678204500000|2023-03-07 15:55:00|10647.5|10645.5|10645.9|10643.9|10649.8|10647.8|10645.9|10643.9|8557
1678204800000|2023-03-07 16:00:00|10645.1|10643.1|10649.8|10647.8|10650.6|10648.6|10642.8|10640.8|9188
1678205100000|2023-03-07 16:05:00|10650.6|10648.6|10648.3|10646.3|10651.4|10649.4|10645.9|10643.9|2648
1678205400000|2023-03-07 16:10:00|10649|10647|10652.2|10650.2|10653.7|10651.7|10649|10647|7639
1678205700000|2023-03-07 16:15:00|10651.8|10649.8|10652.2|10650.2|10654.5|10652.5|10650.6|10648.6|5065
1678206000000|2023-03-07 16:20:00|10652.6|10650.6|10649.8|10647.8|10653|10651|10649.8|10647.8|3198
1678206300000|2023-03-07 16:25:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649|10647|5283
1678206600000|2023-03-07 16:30:00|10652.2|10650.2|10649.8|10647.8|10653|10651|10649.8|10647.8|3351
1678206900000|2023-03-07 16:35:00|10650.6|10648.6|10649|10647|10653|10651|10649|10647|3300
1678207200000|2023-03-07 16:40:00|10649.8|10647.8|10652.2|10650.2|10653|10651|10648.3|10646.3|4945
1678207500000|2023-03-07 16:45:00|10653|10651|10651.4|10649.4|10653|10651|10650.6|10648.6|1465
1678207800000|2023-03-07 16:50:00|10652.2|10650.2|10651.4|10649.4|10654.5|10652.5|10651.4|10649.4|2477
1678208100000|2023-03-07 16:55:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10648.3|10646.3|5195
1678208400000|2023-03-07 17:00:00|10649.8|10647.8|10649|10647|10651.4|10649.4|10649|10647|3054
1678208700000|2023-03-07 17:05:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10645.9|10643.9|4458
1678209000000|2023-03-07 17:10:00|10647.5|10645.5|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|4381
1678209300000|2023-03-07 17:15:00|10650.6|10648.6|10653|10651|10653|10651|10648.3|10646.3|2041
1678209600000|2023-03-07 17:20:00|10653.7|10651.7|10656.1|10654.1|10657.6|10655.6|10653.7|10651.7|5755
1678209900000|2023-03-07 17:25:00|10656.9|10654.9|10654.5|10652.5|10660|10658|10654.5|10652.5|5298
1678210200000|2023-03-07 17:30:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|3127
1678210500000|2023-03-07 17:35:00|10654.5|10652.5|10654.5|10652.5|10656.1|10654.1|10651.4|10649.4|4600
1678210800000|2023-03-07 17:40:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10650.6|10648.6|4369
1678211100000|2023-03-07 17:45:00|10652.2|10650.2|10656.9|10654.9|10657.6|10655.6|10652.2|10650.2|2731
1678211400000|2023-03-07 17:50:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10654.5|10652.5|2882
1678211700000|2023-03-07 17:55:00|10655.7|10653.7|10653.7|10651.7|10656.1|10654.1|10653|10651|4613
1678212000000|2023-03-07 18:00:00|10653|10651|10653.7|10651.7|10657.6|10655.6|10652.2|10650.2|2547
1678212300000|2023-03-07 18:05:00|10654.5|10652.5|10650.6|10648.6|10654.5|10652.5|10649.8|10647.8|2869
1678212600000|2023-03-07 18:10:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|3616
1678212900000|2023-03-07 18:15:00|10648.7|10646.7|10646.7|10644.7|10649|10647|10646.7|10644.7|1907
1678213200000|2023-03-07 18:20:00|10646.3|10644.3|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|5321
1678213500000|2023-03-07 18:25:00|10644.4|10642.4|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|3704
1678213800000|2023-03-07 18:30:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|3101
1678214100000|2023-03-07 18:35:00|10646.7|10644.7|10645.9|10643.9|10647.1|10645.1|10645.1|10643.1|3568
1678214400000|2023-03-07 18:40:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|2558
1678214700000|2023-03-07 18:45:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|1870
1678215000000|2023-03-07 18:50:00|10645.5|10643.5|10642|10640|10645.5|10643.5|10642|10640|2556
1678215300000|2023-03-07 18:55:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642|10640|3901
1678215600000|2023-03-07 19:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|3689
1678215900000|2023-03-07 19:05:00|10644.4|10642.4|10642.8|10640.8|10645.1|10643.1|10642|10640|2073
1678216200000|2023-03-07 19:10:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|2411
1678216500000|2023-03-07 19:15:00|10643.2|10641.2|10643.2|10641.2|10643.6|10641.6|10641.2|10639.2|3854
1678216800000|2023-03-07 19:20:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|4558
1678217100000|2023-03-07 19:25:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1884
1678217400000|2023-03-07 19:30:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|1674
1678217700000|2023-03-07 19:35:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|2305
1678218000000|2023-03-07 19:40:00|10642|10640|10639.7|10637.7|10642|10640|10639.7|10637.7|5452
1678218300000|2023-03-07 19:45:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|1920
1678218600000|2023-03-07 19:50:00|10636.9|10634.9|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|5102
1678218900000|2023-03-07 19:55:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10635|10633|3091
1678219200000|2023-03-07 20:00:00|10639.7|10637.7|10640.5|10638.5|10642|10640|10638.9|10636.9|6844
1678219500000|2023-03-07 20:05:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|5890
1678219800000|2023-03-07 20:10:00|10640.8|10638.8|10642|10640|10642|10640|10640.5|10638.5|1408
1678220100000|2023-03-07 20:15:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|3369
1678220400000|2023-03-07 20:20:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|13528
1678220700000|2023-03-07 20:25:00|10642|10640|10640.1|10638.1|10642.8|10640.8|10639.7|10637.7|1873
1678221000000|2023-03-07 20:30:00|10639.7|10637.7|10640.5|10638.5|10642|10640|10639.7|10637.7|2798
1678221300000|2023-03-07 20:35:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|3060
1678221600000|2023-03-07 20:40:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1412
1678221900000|2023-03-07 20:45:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2808
1678222200000|2023-03-07 20:50:00|10638.9|10636.9|10637.3|10635.3|10639.7|10637.7|10636.5|10634.5|3851
1678222500000|2023-03-07 20:55:00|10636.9|10634.9|10638.9|10636.9|10638.9|10636.9|10635.8|10633.8|4644
1678222800000|2023-03-07 21:00:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|3088
1678223100000|2023-03-07 21:05:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10635.8|10633.8|1164
1678223400000|2023-03-07 21:10:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1210
1678223700000|2023-03-07 21:15:00|10638.1|10636.1|10640.1|10638.1|10640.5|10638.5|10638.1|10636.1|2216
1678224000000|2023-03-07 21:20:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1102
1678224300000|2023-03-07 21:25:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10638.1|10636.1|3421
1678224600000|2023-03-07 21:30:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|992
1678224900000|2023-03-07 21:35:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|839
1678225200000|2023-03-07 21:40:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|1667
1678225500000|2023-03-07 21:45:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|2739
1678225800000|2023-03-07 21:50:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1587
1678226100000|2023-03-07 21:55:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|3033
1678230000000|2023-03-07 23:00:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|426
1678230300000|2023-03-07 23:05:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|193
1678230600000|2023-03-07 23:10:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|576
1678230900000|2023-03-07 23:15:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|106
1678231200000|2023-03-07 23:20:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|2414
1678231500000|2023-03-07 23:25:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1598
1678231800000|2023-03-07 23:30:00|10636.2|10634.2|10635.8|10633.8|10636.5|10634.5|10635|10633|295
1678232100000|2023-03-07 23:35:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|392
1678232400000|2023-03-07 23:40:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|400
1678232700000|2023-03-07 23:45:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|149
1678233000000|2023-03-07 23:50:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|442
1678233300000|2023-03-07 23:55:00|10632.3|10630.3|10630.3|10628.3|10632.3|10630.3|10630.3|10628.3|2181
1678233600000|2023-03-08 00:00:00|10631.1|10629.1|10626.4|10624.4|10631.1|10629.1|10626.4|10624.4|2105
1678233900000|2023-03-08 00:05:00|10627.2|10625.2|10628|10626|10630.3|10628.3|10627.2|10625.2|791
1678234200000|2023-03-08 00:10:00|10627.6|10625.6|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|366
1678234500000|2023-03-08 00:15:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10627.6|10625.6|1896
1678234800000|2023-03-08 00:20:00|10630.7|10628.7|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|442
1678235100000|2023-03-08 00:25:00|10630.7|10628.7|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|743
1678235400000|2023-03-08 00:30:00|10633|10631|10635|10633|10637.3|10635.3|10633|10631|2999
1678235700000|2023-03-08 00:35:00|10635.8|10633.8|10631.9|10629.9|10635.8|10633.8|10631.1|10629.1|4304
1678236000000|2023-03-08 00:40:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|3285
1678236300000|2023-03-08 00:45:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|1810
1678236600000|2023-03-08 00:50:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|245
1678236900000|2023-03-08 00:55:00|10631.5|10629.5|10631.5|10629.5|10631.9|10629.9|10631.1|10629.1|209
1678237200000|2023-03-08 01:00:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|1042
1678237500000|2023-03-08 01:05:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|908
1678237800000|2023-03-08 01:10:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1934
1678238100000|2023-03-08 01:15:00|10627.2|10625.2|10628.7|10626.7|10630.3|10628.3|10626.8|10624.8|1233
1678238400000|2023-03-08 01:20:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|379
1678238700000|2023-03-08 01:25:00|10628|10626|10626.8|10624.8|10628.7|10626.7|10626.4|10624.4|712
1678239000000|2023-03-08 01:30:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|504
1678239300000|2023-03-08 01:35:00|10627.2|10625.2|10624|10622|10627.2|10625.2|10624|10622|1077
1678239600000|2023-03-08 01:40:00|10623.3|10621.3|10623.3|10621.3|10625.2|10623.2|10622.5|10620.5|1402
1678239900000|2023-03-08 01:45:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10621.7|10619.7|3902
1678240200000|2023-03-08 01:50:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10620.9|10618.9|545
1678240500000|2023-03-08 01:55:00|10622.9|10620.9|10623.3|10621.3|10624|10622|10622.5|10620.5|443
1678240800000|2023-03-08 02:00:00|10622.5|10620.5|10623.3|10621.3|10623.7|10621.7|10622.5|10620.5|578
1678241100000|2023-03-08 02:05:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|1042
1678241400000|2023-03-08 02:10:00|10623.7|10621.7|10621.7|10619.7|10623.7|10621.7|10621.7|10619.7|853
1678241700000|2023-03-08 02:15:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|949
1678242000000|2023-03-08 02:20:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|887
1678242300000|2023-03-08 02:25:00|10620.1|10618.1|10619.8|10617.8|10621.7|10619.7|10619.4|10617.4|3327
1678242600000|2023-03-08 02:30:00|10619.4|10617.4|10616.2|10614.2|10619.4|10617.4|10615.5|10613.5|2683
1678242900000|2023-03-08 02:35:00|10617|10615|10617|10615|10618.6|10616.6|10617|10615|2303
1678243200000|2023-03-08 02:40:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|754
1678243500000|2023-03-08 02:45:00|10616.2|10614.2|10613.9|10611.9|10616.2|10614.2|10613.1|10611.1|1329
1678243800000|2023-03-08 02:50:00|10614.3|10612.3|10612.3|10610.3|10615.5|10613.5|10612.3|10610.3|837
1678244100000|2023-03-08 02:55:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|1643
1678244400000|2023-03-08 03:00:00|10613.1|10611.1|10614.7|10612.7|10615.8|10613.8|10612.3|10610.3|2470
1678244700000|2023-03-08 03:05:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|483
1678245000000|2023-03-08 03:10:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|743
1678245300000|2023-03-08 03:15:00|10613.9|10611.9|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|959
1678245600000|2023-03-08 03:20:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1777
1678245900000|2023-03-08 03:25:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|600
1678246200000|2023-03-08 03:30:00|10613.5|10611.5|10613.9|10611.9|10614.7|10612.7|10613.5|10611.5|175
1678246500000|2023-03-08 03:35:00|10613.5|10611.5|10613.1|10611.1|10613.5|10611.5|10612.3|10610.3|143
1678246800000|2023-03-08 03:40:00|10612.7|10610.7|10612.3|10610.3|10612.7|10610.7|10611.5|10609.5|222
1678247100000|2023-03-08 03:45:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|474
1678247400000|2023-03-08 03:50:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10609.2|10607.2|570
1678247700000|2023-03-08 03:55:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|725
1678248000000|2023-03-08 04:00:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|575
1678248300000|2023-03-08 04:05:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|858
1678248600000|2023-03-08 04:10:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|628
1678248900000|2023-03-08 04:15:00|10617|10615|10617|10615|10617|10615|10617|10615|189
1678249200000|2023-03-08 04:20:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|646
1678249500000|2023-03-08 04:25:00|10617|10615|10616.2|10614.2|10617|10615|10615.5|10613.5|361
1678249800000|2023-03-08 04:30:00|10616.6|10614.6|10615.5|10613.5|10617|10615|10615.5|10613.5|231
1678250100000|2023-03-08 04:35:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|380
1678250400000|2023-03-08 04:40:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|171
1678250700000|2023-03-08 04:45:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|407
1678251000000|2023-03-08 04:50:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|570
1678251300000|2023-03-08 04:55:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|116
1678251600000|2023-03-08 05:00:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|258
1678251900000|2023-03-08 05:05:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|693
1678252200000|2023-03-08 05:10:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|128
1678252500000|2023-03-08 05:15:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|149
1678252800000|2023-03-08 05:20:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|130
1678253100000|2023-03-08 05:25:00|10614.7|10612.7|10615.5|10613.5|10615.8|10613.8|10614.7|10612.7|361
1678253400000|2023-03-08 05:30:00|10614.7|10612.7|10615.5|10613.5|10615.8|10613.8|10614.7|10612.7|349
1678253700000|2023-03-08 05:35:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|461
1678254000000|2023-03-08 05:40:00|10617|10615|10617|10615|10617|10615|10617|10615|330
1678254300000|2023-03-08 05:45:00|10617.8|10615.8|10617.4|10615.4|10617.8|10615.8|10617|10615|154
1678254600000|2023-03-08 05:50:00|10617|10615|10617|10615|10617|10615|10617|10615|28
1678254900000|2023-03-08 05:55:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10615.8|10613.8|597
1678255200000|2023-03-08 06:00:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.8|10613.8|175
1678255500000|2023-03-08 06:05:00|10617|10615|10620.9|10618.9|10620.9|10618.9|10617|10615|577
1678255800000|2023-03-08 06:10:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|369
1678256100000|2023-03-08 06:15:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|225
1678256400000|2023-03-08 06:20:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|417
1678256700000|2023-03-08 06:25:00|10618.2|10616.2|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|185
1678257000000|2023-03-08 06:30:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|652
1678257300000|2023-03-08 06:35:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|233
1678257600000|2023-03-08 06:40:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10617.8|10615.8|606
1678257900000|2023-03-08 06:45:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|208
1678258200000|2023-03-08 06:50:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|268
1678258500000|2023-03-08 06:55:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|563
1678258800000|2023-03-08 07:00:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|838
1678259100000|2023-03-08 07:05:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|850
1678259400000|2023-03-08 07:10:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|448
1678259700000|2023-03-08 07:15:00|10619.4|10617.4|10622.5|10620.5|10624|10622|10619.4|10617.4|1303
1678260000000|2023-03-08 07:20:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|806
1678260300000|2023-03-08 07:25:00|10624|10622|10626.4|10624.4|10626.4|10624.4|10624|10622|2152
1678260600000|2023-03-08 07:30:00|10626|10624|10624|10622|10626.4|10624.4|10622.5|10620.5|1453
1678260900000|2023-03-08 07:35:00|10624.8|10622.8|10628.7|10626.7|10628.7|10626.7|10623.7|10621.7|2012
1678261200000|2023-03-08 07:40:00|10628|10626|10625.6|10623.6|10629.5|10627.5|10625.6|10623.6|1574
1678261500000|2023-03-08 07:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|779
1678261800000|2023-03-08 07:50:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624|10622|749
1678262100000|2023-03-08 07:55:00|10626.4|10624.4|10624|10622|10626.4|10624.4|10623.3|10621.3|355
1678262400000|2023-03-08 08:00:00|10624.8|10622.8|10624.8|10622.8|10627.2|10625.2|10623.3|10621.3|1046
1678262700000|2023-03-08 08:05:00|10624|10622|10628|10626|10628|10626|10624|10622|1238
1678263000000|2023-03-08 08:10:00|10628.7|10626.7|10628|10626|10629.9|10627.9|10628|10626|2856
1678263300000|2023-03-08 08:15:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10624.8|10622.8|1199
1678263600000|2023-03-08 08:20:00|10626.4|10624.4|10623.3|10621.3|10629.5|10627.5|10623.3|10621.3|2435
1678263900000|2023-03-08 08:25:00|10622.5|10620.5|10624|10622|10624|10622|10620.9|10618.9|1633
1678264200000|2023-03-08 08:30:00|10624.8|10622.8|10628|10626|10628|10626|10624.8|10622.8|960
1678264500000|2023-03-08 08:35:00|10628.7|10626.7|10625.6|10623.6|10628.7|10626.7|10624.8|10622.8|2194
1678264800000|2023-03-08 08:40:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1271
1678265100000|2023-03-08 08:45:00|10626.8|10624.8|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1467
1678265400000|2023-03-08 08:50:00|10626.4|10624.4|10626.4|10624.4|10628|10626|10625.6|10623.6|1732
1678265700000|2023-03-08 08:55:00|10625.6|10623.6|10624|10622|10627.2|10625.2|10623.3|10621.3|1900
1678266000000|2023-03-08 09:00:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10622.5|10620.5|835
1678266300000|2023-03-08 09:05:00|10623.7|10621.7|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|1115
1678266600000|2023-03-08 09:10:00|10622.5|10620.5|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|808
1678266900000|2023-03-08 09:15:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|499
1678267200000|2023-03-08 09:20:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|1687
1678267500000|2023-03-08 09:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|650
1678267800000|2023-03-08 09:30:00|10624|10622|10623.3|10621.3|10624|10622|10621.7|10619.7|802
1678268100000|2023-03-08 09:35:00|10624|10622|10627.2|10625.2|10627.2|10625.2|10624|10622|808
1678268400000|2023-03-08 09:40:00|10626.4|10624.4|10628.7|10626.7|10629.5|10627.5|10626.4|10624.4|890
1678268700000|2023-03-08 09:45:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|1164
1678269000000|2023-03-08 09:50:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|867
1678269300000|2023-03-08 09:55:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|705
1678269600000|2023-03-08 10:00:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|962
1678269900000|2023-03-08 10:05:00|10626|10624|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|679
1678270200000|2023-03-08 10:10:00|10624.8|10622.8|10624|10622|10625.2|10623.2|10623.3|10621.3|686
1678270500000|2023-03-08 10:15:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624|10622|553
1678270800000|2023-03-08 10:20:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|494
1678271100000|2023-03-08 10:25:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|576
1678271400000|2023-03-08 10:30:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|1761
1678271700000|2023-03-08 10:35:00|10625.6|10623.6|10628|10626|10628.7|10626.7|10624|10622|2102
1678272000000|2023-03-08 10:40:00|10627.2|10625.2|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|2741
1678272300000|2023-03-08 10:45:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|1819
1678272600000|2023-03-08 10:50:00|10628|10626|10629.5|10627.5|10630.3|10628.3|10628|10626|3492
1678272900000|2023-03-08 10:55:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1669
1678273200000|2023-03-08 11:00:00|10628|10626|10631.1|10629.1|10631.1|10629.1|10626.4|10624.4|7410
1678273500000|2023-03-08 11:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|2336
1678273800000|2023-03-08 11:10:00|10629.9|10627.9|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|2210
1678274100000|2023-03-08 11:15:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|1494
1678274400000|2023-03-08 11:20:00|10627.2|10625.2|10629.5|10627.5|10630.3|10628.3|10627.2|10625.2|1746
1678274700000|2023-03-08 11:25:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|1045
1678275000000|2023-03-08 11:30:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628|10626|737
1678275300000|2023-03-08 11:35:00|10629.5|10627.5|10628|10626|10630.3|10628.3|10627.2|10625.2|1850
1678275600000|2023-03-08 11:40:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|452
1678275900000|2023-03-08 11:45:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|489
1678276200000|2023-03-08 11:50:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|579
1678276500000|2023-03-08 11:55:00|10627.6|10625.6|10625.6|10623.6|10628|10626|10625.6|10623.6|1079
1678276800000|2023-03-08 12:00:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10626.4|10624.4|1133
1678277100000|2023-03-08 12:05:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1314
1678277400000|2023-03-08 12:10:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1197
1678277700000|2023-03-08 12:15:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|908
1678278000000|2023-03-08 12:20:00|10627.6|10625.6|10628|10626|10628.7|10626.7|10627.2|10625.2|1417
1678278300000|2023-03-08 12:25:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|976
1678278600000|2023-03-08 12:30:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628|10626|3817
1678278900000|2023-03-08 12:35:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|1399
1678279200000|2023-03-08 12:40:00|10632.6|10630.6|10630.3|10628.3|10632.6|10630.6|10629.5|10627.5|2836
1678279500000|2023-03-08 12:45:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|1529
1678279800000|2023-03-08 12:50:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|554
1678280100000|2023-03-08 12:55:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|2119
1678280400000|2023-03-08 13:00:00|10627.2|10625.2|10632.6|10630.6|10633.4|10631.4|10627.2|10625.2|4214
1678280700000|2023-03-08 13:05:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|2334
1678281000000|2023-03-08 13:10:00|10633.4|10631.4|10633|10631|10635|10633|10631.9|10629.9|4346
1678281300000|2023-03-08 13:15:00|10632.6|10630.6|10629.5|10627.5|10633|10631|10624.8|10622.8|7997
1678281600000|2023-03-08 13:20:00|10630.3|10628.3|10642.8|10640.8|10648.3|10646.3|10628.7|10626.7|11721
1678281900000|2023-03-08 13:25:00|10643.6|10641.6|10644.4|10642.4|10646.7|10644.7|10640.5|10638.5|11240
1678282200000|2023-03-08 13:30:00|10643.6|10641.6|10643.6|10641.6|10645.9|10643.9|10642|10640|4431
1678282500000|2023-03-08 13:35:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10638.9|10636.9|5394
1678282800000|2023-03-08 13:40:00|10641.2|10639.2|10649.8|10647.8|10651.4|10649.4|10640.5|10638.5|7326
1678283100000|2023-03-08 13:45:00|10650.6|10648.6|10645.1|10643.1|10650.6|10648.6|10642.8|10640.8|6690
1678283400000|2023-03-08 13:50:00|10645.9|10643.9|10644|10642|10646.7|10644.7|10642.8|10640.8|4041
1678283700000|2023-03-08 13:55:00|10644.4|10642.4|10649|10647|10650.6|10648.6|10642.8|10640.8|4332
1678284000000|2023-03-08 14:00:00|10649.8|10647.8|10653|10651|10653|10651|10647.5|10645.5|4910
1678284300000|2023-03-08 14:05:00|10653.7|10651.7|10646.7|10644.7|10653.7|10651.7|10646.7|10644.7|3991
1678284600000|2023-03-08 14:10:00|10647.5|10645.5|10649|10647|10649.8|10647.8|10646.7|10644.7|2990
1678284900000|2023-03-08 14:15:00|10649.8|10647.8|10656.1|10654.1|10656.1|10654.1|10649|10647|6483
1678285200000|2023-03-08 14:20:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10652.2|10650.2|7950
1678285500000|2023-03-08 14:25:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|3781
1678285800000|2023-03-08 14:30:00|10654.5|10652.5|10659.2|10657.2|10665.5|10663.5|10654.5|10652.5|12930
1678286100000|2023-03-08 14:35:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10656.9|10654.9|10544
1678286400000|2023-03-08 14:40:00|10660.8|10658.8|10659.2|10657.2|10662.3|10660.3|10658.4|10656.4|7349
1678286700000|2023-03-08 14:45:00|10658.4|10656.4|10659.2|10657.2|10663.9|10661.9|10657.6|10655.6|8913
1678287000000|2023-03-08 14:50:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|6784
1678287300000|2023-03-08 14:55:00|10659.6|10657.6|10660|10658|10662.3|10660.3|10657.6|10655.6|10690
1678287600000|2023-03-08 15:00:00|10656.1|10654.1|10653.7|10651.7|10656.9|10654.9|10638.1|10636.1|17861
1678287900000|2023-03-08 15:05:00|10653|10651|10650.6|10648.6|10656.9|10654.9|10648.3|10646.3|12887
1678288200000|2023-03-08 15:10:00|10651.4|10649.4|10648.3|10646.3|10653.7|10651.7|10647.5|10645.5|7244
1678288500000|2023-03-08 15:15:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10645.1|10643.1|6280
1678288800000|2023-03-08 15:20:00|10650.6|10648.6|10660.8|10658.8|10663.1|10661.1|10646.7|10644.7|14000
1678289100000|2023-03-08 15:25:00|10660|10658|10657.6|10655.6|10661.5|10659.5|10654.5|10652.5|10566
1678289400000|2023-03-08 15:30:00|10658.4|10656.4|10663.1|10661.1|10663.1|10661.1|10655.3|10653.3|9487
1678289700000|2023-03-08 15:35:00|10662.3|10660.3|10653|10651|10662.3|10660.3|10652.2|10650.2|6658
1678290000000|2023-03-08 15:40:00|10652.6|10650.6|10652.2|10650.2|10654.1|10652.1|10650.6|10648.6|6259
1678290300000|2023-03-08 15:45:00|10651.8|10649.8|10647.9|10645.9|10651.8|10649.8|10647.5|10645.5|6214
1678290600000|2023-03-08 15:50:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10646.7|10644.7|4218
1678290900000|2023-03-08 15:55:00|10648.3|10646.3|10653|10651|10655.3|10653.3|10647.5|10645.5|5757
1678291200000|2023-03-08 16:00:00|10653.3|10651.3|10653.7|10651.7|10654.5|10652.5|10651.4|10649.4|4525
1678291500000|2023-03-08 16:05:00|10654.5|10652.5|10653|10651|10656.9|10654.9|10653|10651|3589
1678291800000|2023-03-08 16:10:00|10653.7|10651.7|10650.6|10648.6|10654.5|10652.5|10650.6|10648.6|2402
1678292100000|2023-03-08 16:15:00|10651.4|10649.4|10647.5|10645.5|10651.4|10649.4|10647.5|10645.5|3867
1678292400000|2023-03-08 16:20:00|10646.7|10644.7|10642|10640|10648.3|10646.3|10642|10640|12678
1678292700000|2023-03-08 16:25:00|10641.2|10639.2|10638.1|10636.1|10642|10640|10638.1|10636.1|10606
1678293000000|2023-03-08 16:30:00|10637.3|10635.3|10633.8|10631.8|10638.1|10636.1|10633.4|10631.4|6864
1678293300000|2023-03-08 16:35:00|10633.4|10631.4|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|6970
1678293600000|2023-03-08 16:40:00|10636.5|10634.5|10632.6|10630.6|10639.7|10637.7|10632.6|10630.6|9404
1678293900000|2023-03-08 16:45:00|10633.4|10631.4|10636.5|10634.5|10638.1|10636.1|10631.9|10629.9|3942
1678294200000|2023-03-08 16:50:00|10635.8|10633.8|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|2974
1678294500000|2023-03-08 16:55:00|10635|10633|10632.6|10630.6|10635.4|10633.4|10631.1|10629.1|4598
1678294800000|2023-03-08 17:00:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|3926
1678295100000|2023-03-08 17:05:00|10631.9|10629.9|10628.7|10626.7|10631.9|10629.9|10628|10626|3458
1678295400000|2023-03-08 17:10:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628|10626|5217
1678295700000|2023-03-08 17:15:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|3428
1678296000000|2023-03-08 17:20:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|2680
1678296300000|2023-03-08 17:25:00|10634.2|10632.2|10631.1|10629.1|10634.2|10632.2|10631.1|10629.1|1777
1678296600000|2023-03-08 17:30:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|3009
1678296900000|2023-03-08 17:35:00|10631.1|10629.1|10634.2|10632.2|10635|10633|10631.1|10629.1|3089
1678297200000|2023-03-08 17:40:00|10633.8|10631.8|10633.4|10631.4|10637.3|10635.3|10633.4|10631.4|2746
1678297500000|2023-03-08 17:45:00|10634.2|10632.2|10631.1|10629.1|10634.2|10632.2|10629.5|10627.5|2105
1678297800000|2023-03-08 17:50:00|10632.3|10630.3|10629.5|10627.5|10632.6|10630.6|10629.5|10627.5|2675
1678298100000|2023-03-08 17:55:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|2486
1678298400000|2023-03-08 18:00:00|10629.1|10627.1|10624|10622|10631.1|10629.1|10620.1|10618.1|9820
1678298700000|2023-03-08 18:05:00|10623.7|10621.7|10622.5|10620.5|10626.4|10624.4|10622.5|10620.5|3552
1678299000000|2023-03-08 18:10:00|10623.3|10621.3|10623.3|10621.3|10624.8|10622.8|10620.9|10618.9|3081
1678299300000|2023-03-08 18:15:00|10624|10622|10620.9|10618.9|10624|10622|10620.1|10618.1|2619
1678299600000|2023-03-08 18:20:00|10621.3|10619.3|10624.8|10622.8|10624.8|10622.8|10620.9|10618.9|1637
1678299900000|2023-03-08 18:25:00|10625.6|10623.6|10622.5|10620.5|10625.6|10623.6|10620.9|10618.9|2049
1678300200000|2023-03-08 18:30:00|10621.7|10619.7|10622.5|10620.5|10624.8|10622.8|10621.7|10619.7|2729
1678300500000|2023-03-08 18:35:00|10621.7|10619.7|10620.9|10618.9|10624|10622|10620.9|10618.9|1236
1678300800000|2023-03-08 18:40:00|10621.3|10619.3|10621.7|10619.7|10623.3|10621.3|10620.1|10618.1|992
1678301100000|2023-03-08 18:45:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|2604
1678301400000|2023-03-08 18:50:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|3050
1678301700000|2023-03-08 18:55:00|10621.7|10619.7|10621.7|10619.7|10623.3|10621.3|10620.1|10618.1|2551
1678302000000|2023-03-08 19:00:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|3142
1678302300000|2023-03-08 19:05:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|3259
1678302600000|2023-03-08 19:10:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|3101
1678302900000|2023-03-08 19:15:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624|10622|2097
1678303200000|2023-03-08 19:20:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|799
1678303500000|2023-03-08 19:25:00|10625.6|10623.6|10627.2|10625.2|10628|10626|10624.8|10622.8|3524
1678303800000|2023-03-08 19:30:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|2315
1678304100000|2023-03-08 19:35:00|10626.4|10624.4|10628|10626|10628.7|10626.7|10626.4|10624.4|3292
1678304400000|2023-03-08 19:40:00|10627.6|10625.6|10628|10626|10628.7|10626.7|10627.6|10625.6|2587
1678304700000|2023-03-08 19:45:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|3020
1678305000000|2023-03-08 19:50:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10624.8|10622.8|6238
1678305300000|2023-03-08 19:55:00|10628|10626|10626.4|10624.4|10628|10626|10625.6|10623.6|3364
1678305600000|2023-03-08 20:00:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|2249
1678305900000|2023-03-08 20:05:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1872
1678306200000|2023-03-08 20:10:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|2698
1678306500000|2023-03-08 20:15:00|||||||||512
1678306800000|2023-03-08 20:20:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|2295
1678307100000|2023-03-08 20:25:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1142
1678307400000|2023-03-08 20:30:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|988
1678307700000|2023-03-08 20:35:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1215
1678308000000|2023-03-08 20:40:00|10626.4|10624.4|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|5160
1678308300000|2023-03-08 20:45:00|10628.7|10626.7|10627.2|10625.2|10629.5|10627.5|10626.4|10624.4|4539
1678308600000|2023-03-08 20:50:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|503
1678308900000|2023-03-08 20:55:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|3746
1678309200000|2023-03-08 21:00:00|10628|10626|10625.6|10623.6|10628|10626|10625.6|10623.6|2085
1678309500000|2023-03-08 21:05:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1314
1678309800000|2023-03-08 21:10:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1739
1678310100000|2023-03-08 21:15:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|3568
1678310400000|2023-03-08 21:20:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|3096
1678310700000|2023-03-08 21:25:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10623.3|10621.3|1744
1678311000000|2023-03-08 21:30:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10620.9|10618.9|3900
1678311300000|2023-03-08 21:35:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1286
1678311600000|2023-03-08 21:40:00|10622.9|10620.9|10623.3|10621.3|10624|10622|10622.5|10620.5|1054
1678311900000|2023-03-08 21:45:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10623.3|10621.3|1083
1678312200000|2023-03-08 21:50:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|1301
1678312500000|2023-03-08 21:55:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|2576
1678316400000|2023-03-08 23:00:00|10621.7|10619.7|10623.3|10621.3|10624|10622|10620.9|10618.9|818
1678316700000|2023-03-08 23:05:00|10623.7|10621.7|10624|10622|10624|10622|10623.3|10621.3|811
1678317000000|2023-03-08 23:10:00|||||||||67
1678317300000|2023-03-08 23:15:00|10624.4|10622.4|10624.8|10622.8|10624.8|10622.8|10624|10622|502
1678317600000|2023-03-08 23:20:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10624|10622|170
1678317900000|2023-03-08 23:25:00|||||||||23
1678318200000|2023-03-08 23:30:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|375
1678318500000|2023-03-08 23:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|104
1678318800000|2023-03-08 23:40:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|201
1678319100000|2023-03-08 23:45:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|69
1678319400000|2023-03-08 23:50:00|||||||||127
1678319700000|2023-03-08 23:55:00|||||||||139
1678320000000|2023-03-09 00:00:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|508
1678320300000|2023-03-09 00:05:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10628|10626|458
1678320600000|2023-03-09 00:10:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|104
1678320900000|2023-03-09 00:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|123
1678321200000|2023-03-09 00:20:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|153
1678321500000|2023-03-09 00:25:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|797
1678321800000|2023-03-09 00:30:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|1037
1678322100000|2023-03-09 00:35:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|826
1678322400000|2023-03-09 00:40:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|542
1678322700000|2023-03-09 00:45:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|459
1678323000000|2023-03-09 00:50:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|141
1678323300000|2023-03-09 00:55:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|254
1678323600000|2023-03-09 01:00:00|10631.5|10629.5|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|195
1678323900000|2023-03-09 01:05:00|10630.7|10628.7|10629.5|10627.5|10630.7|10628.7|10629.5|10627.5|114
1678324200000|2023-03-09 01:10:00|10629.9|10627.9|10628.7|10626.7|10629.9|10627.9|10628.7|10626.7|31
1678324500000|2023-03-09 01:15:00|10629.5|10627.5|10629.9|10627.9|10630.3|10628.3|10629.5|10627.5|176
1678324800000|2023-03-09 01:20:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|51
1678325100000|2023-03-09 01:25:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|85
1678325400000|2023-03-09 01:30:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|503
1678325700000|2023-03-09 01:35:00|10629.9|10627.9|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|113
1678326000000|2023-03-09 01:40:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.3|10626.3|144
1678326300000|2023-03-09 01:45:00|10628|10626|10626.4|10624.4|10628|10626|10626|10624|515
1678326600000|2023-03-09 01:50:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10625.2|10623.2|372
1678326900000|2023-03-09 01:55:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|328
1678327200000|2023-03-09 02:00:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|118
1678327500000|2023-03-09 02:05:00|||||||||36
1678327800000|2023-03-09 02:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|49
1678328100000|2023-03-09 02:15:00|10628|10626|10628|10626|10628|10626|10628|10626|99
1678328400000|2023-03-09 02:20:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|133
1678328700000|2023-03-09 02:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|488
1678329000000|2023-03-09 02:30:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|1039
1678329300000|2023-03-09 02:35:00|10628|10626|10628|10626|10628|10626|10628|10626|53
1678329600000|2023-03-09 02:40:00|||||||||35
1678329900000|2023-03-09 02:45:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|182
1678330200000|2023-03-09 02:50:00|10628|10626|10628|10626|10628|10626|10628|10626|55
1678330500000|2023-03-09 02:55:00|10628.3|10626.3|10628.7|10626.7|10628.7|10626.7|10628|10626|279
1678330800000|2023-03-09 03:00:00|||||||||26
1678331100000|2023-03-09 03:05:00|10628|10626|10628|10626|10628|10626|10628|10626|288
1678331400000|2023-03-09 03:10:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|832
1678331700000|2023-03-09 03:15:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1244
1678332000000|2023-03-09 03:20:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|106
1678332300000|2023-03-09 03:25:00|10628.3|10626.3|10628.7|10626.7|10628.7|10626.7|10628.3|10626.3|21
1678332600000|2023-03-09 03:30:00|||||||||27
1678332900000|2023-03-09 03:35:00|||||||||24
1678333200000|2023-03-09 03:40:00|10628|10626|10628|10626|10628|10626|10628|10626|82
1678333500000|2023-03-09 03:45:00|||||||||31
1678333800000|2023-03-09 03:50:00|||||||||137
1678334100000|2023-03-09 03:55:00|||||||||20
1678334400000|2023-03-09 04:00:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|95
1678334700000|2023-03-09 04:05:00|||||||||39
1678335000000|2023-03-09 04:10:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|361
1678335300000|2023-03-09 04:15:00|10625.6|10623.6|10625.2|10623.2|10625.6|10623.6|10624.8|10622.8|296
1678335600000|2023-03-09 04:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|216
1678335900000|2023-03-09 04:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|71
1678336200000|2023-03-09 04:30:00|||||||||39
1678336500000|2023-03-09 04:35:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|127
1678336800000|2023-03-09 04:40:00|||||||||76
1678337100000|2023-03-09 04:45:00|||||||||21
1678337400000|2023-03-09 04:50:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|76
1678337700000|2023-03-09 04:55:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|99
1678338000000|2023-03-09 05:00:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|142
1678338300000|2023-03-09 05:05:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|25
1678338600000|2023-03-09 05:10:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|109
1678338900000|2023-03-09 05:15:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|194
1678339200000|2023-03-09 05:20:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624|10622|115
1678339500000|2023-03-09 05:25:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|127
1678339800000|2023-03-09 05:30:00|10625.2|10623.2|10624|10622|10625.6|10623.6|10624|10622|168
1678340100000|2023-03-09 05:35:00|10624.8|10622.8|10624.4|10622.4|10625.6|10623.6|10624|10622|231
1678340400000|2023-03-09 05:40:00|10624|10622|10623.3|10621.3|10624.4|10622.4|10623.3|10621.3|187
1678340700000|2023-03-09 05:45:00|||||||||5
1678341000000|2023-03-09 05:50:00|10624|10622|10624|10622|10624|10622|10624|10622|107
1678341300000|2023-03-09 05:55:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|40
1678341600000|2023-03-09 06:00:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|155
1678341900000|2023-03-09 06:05:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|105
1678342200000|2023-03-09 06:10:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|643
1678342500000|2023-03-09 06:15:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|355
1678342800000|2023-03-09 06:20:00|10624|10622|10624|10622|10624|10622|10624|10622|115
1678343100000|2023-03-09 06:25:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|370
1678343400000|2023-03-09 06:30:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|229
1678343700000|2023-03-09 06:35:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|283
1678344000000|2023-03-09 06:40:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|104
1678344300000|2023-03-09 06:45:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|483
1678344600000|2023-03-09 06:50:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|150
1678344900000|2023-03-09 06:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|90
1678345200000|2023-03-09 07:00:00|10625.6|10623.6|10623.3|10621.3|10626.4|10624.4|10620.9|10618.9|1724
1678345500000|2023-03-09 07:05:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|550
1678345800000|2023-03-09 07:10:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|540
1678346100000|2023-03-09 07:15:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|677
1678346400000|2023-03-09 07:20:00|10620.5|10618.5|10624.8|10622.8|10624.8|10622.8|10620.5|10618.5|1215
1678346700000|2023-03-09 07:25:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|1333
1678347000000|2023-03-09 07:30:00|10626.4|10624.4|10624|10622|10626.4|10624.4|10623.3|10621.3|960
1678347300000|2023-03-09 07:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|669
1678347600000|2023-03-09 07:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624|10622|991
1678347900000|2023-03-09 07:45:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|377
1678348200000|2023-03-09 07:50:00|10626.8|10624.8|10624.8|10622.8|10626.8|10624.8|10624|10622|840
1678348500000|2023-03-09 07:55:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|1079
1678348800000|2023-03-09 08:00:00|10624|10622|10624|10622|10624.8|10622.8|10620.9|10618.9|835
1678349100000|2023-03-09 08:05:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|610
1678349400000|2023-03-09 08:10:00|10623.7|10621.7|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|1077
1678349700000|2023-03-09 08:15:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10620.1|10618.1|996
1678350000000|2023-03-09 08:20:00|10621.7|10619.7|10623.3|10621.3|10624|10622|10621.7|10619.7|483
1678350300000|2023-03-09 08:25:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|619
1678350600000|2023-03-09 08:30:00|10624.8|10622.8|10627.2|10625.2|10627.2|10625.2|10624|10622|1475
1678350900000|2023-03-09 08:35:00|10626.8|10624.8|10631.9|10629.9|10631.9|10629.9|10626.4|10624.4|1555
1678351200000|2023-03-09 08:40:00|10631.1|10629.1|10631.1|10629.1|10634.2|10632.2|10631.1|10629.1|2995
1678351500000|2023-03-09 08:45:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|763
1678351800000|2023-03-09 08:50:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|1397
1678352100000|2023-03-09 08:55:00|10631.9|10629.9|10628.7|10626.7|10631.9|10629.9|10628.7|10626.7|2372
1678352400000|2023-03-09 09:00:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|825
1678352700000|2023-03-09 09:05:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|3510
1678353000000|2023-03-09 09:10:00|10628.3|10626.3|10628|10626|10628.7|10626.7|10627.2|10625.2|725
1678353300000|2023-03-09 09:15:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|1766
1678353600000|2023-03-09 09:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|709
1678353900000|2023-03-09 09:25:00|10628|10626|10628|10626|10628|10626|10626.4|10624.4|750
1678354200000|2023-03-09 09:30:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|931
1678354500000|2023-03-09 09:35:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10628|10626|1309
1678354800000|2023-03-09 09:40:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|652
1678355100000|2023-03-09 09:45:00|10629.5|10627.5|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|1506
1678355400000|2023-03-09 09:50:00|10629.9|10627.9|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|3456
1678355700000|2023-03-09 09:55:00|||||||||438
1678356000000|2023-03-09 10:00:00|10630.7|10628.7|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|356
1678356300000|2023-03-09 10:05:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|371
1678356600000|2023-03-09 10:10:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628.7|10626.7|970
1678356900000|2023-03-09 10:15:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|528
1678357200000|2023-03-09 10:20:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|307
1678357500000|2023-03-09 10:25:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|475
1678357800000|2023-03-09 10:30:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|392
1678358100000|2023-03-09 10:35:00|10631.5|10629.5|10631.1|10629.1|10631.5|10629.5|10630.3|10628.3|762
1678358400000|2023-03-09 10:40:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|457
1678358700000|2023-03-09 10:45:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|1153
1678359000000|2023-03-09 10:50:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|584
1678359300000|2023-03-09 10:55:00|10633|10631|10633.4|10631.4|10633.4|10631.4|10633|10631|1522
1678359600000|2023-03-09 11:00:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|1532
1678359900000|2023-03-09 11:05:00|10634.2|10632.2|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|2126
1678360200000|2023-03-09 11:10:00|10635|10633|10635|10633|10635.8|10633.8|10634.2|10632.2|1107
1678360500000|2023-03-09 11:15:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|754
1678360800000|2023-03-09 11:20:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|439
1678361100000|2023-03-09 11:25:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|2307
1678361400000|2023-03-09 11:30:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|1450
1678361700000|2023-03-09 11:35:00|10634.6|10632.6|10634.2|10632.2|10635|10633|10632.6|10630.6|1058
1678362000000|2023-03-09 11:40:00|10635|10633|10634.2|10632.2|10635|10633|10633.4|10631.4|336
1678362300000|2023-03-09 11:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|696
1678362600000|2023-03-09 11:50:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|480
1678362900000|2023-03-09 11:55:00|10634.2|10632.2|10631.9|10629.9|10635|10633|10631.9|10629.9|2506
1678363200000|2023-03-09 12:00:00|10631.1|10629.1|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|762
1678363500000|2023-03-09 12:05:00|10633.4|10631.4|10629.5|10627.5|10633.4|10631.4|10629.5|10627.5|1140
1678363800000|2023-03-09 12:10:00|10630.3|10628.3|10628|10626|10630.3|10628.3|10628|10626|606
1678364100000|2023-03-09 12:15:00|10627.2|10625.2|10628|10626|10628|10626|10625.6|10623.6|1601
1678364400000|2023-03-09 12:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|842
1678364700000|2023-03-09 12:25:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|1178
1678365000000|2023-03-09 12:30:00|10628|10626|10625.6|10623.6|10628|10626|10625.6|10623.6|1384
1678365300000|2023-03-09 12:35:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|2399
1678365600000|2023-03-09 12:40:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1457
1678365900000|2023-03-09 12:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|883
1678366200000|2023-03-09 12:50:00|10627.2|10625.2|10629.5|10627.5|10630.3|10628.3|10627.2|10625.2|3099
1678366500000|2023-03-09 12:55:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1781
1678366800000|2023-03-09 13:00:00|10628|10626|10625.6|10623.6|10628|10626|10625.6|10623.6|2661
1678367100000|2023-03-09 13:05:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10624|10622|3080
1678367400000|2023-03-09 13:10:00|10625.6|10623.6|10622.5|10620.5|10626.4|10624.4|10622.5|10620.5|2296
1678367700000|2023-03-09 13:15:00|10623.3|10621.3|10623.3|10621.3|10624.8|10622.8|10621.7|10619.7|3218
1678368000000|2023-03-09 13:20:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10619.4|10617.4|4551
1678368300000|2023-03-09 13:25:00|10622.1|10620.1|10624.4|10622.4|10624.8|10622.8|10621.7|10619.7|4555
1678368600000|2023-03-09 13:30:00|10624|10622|10634.2|10632.2|10636.5|10634.5|10624|10622|14415
1678368900000|2023-03-09 13:35:00|10635|10633|10643.6|10641.6|10645.1|10643.1|10634.2|10632.2|8849
1678369200000|2023-03-09 13:40:00|10644.4|10642.4|10638.1|10636.1|10648.3|10646.3|10637.3|10635.3|35283
1678369500000|2023-03-09 13:45:00|10638.9|10636.9|10642.8|10640.8|10642.8|10640.8|10638.1|10636.1|5218
1678369800000|2023-03-09 13:50:00|10643.6|10641.6|10646.7|10644.7|10648.3|10646.3|10642.8|10640.8|6084
1678370100000|2023-03-09 13:55:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10643.6|10641.6|6753
1678370400000|2023-03-09 14:00:00|10647.5|10645.5|10649|10647|10656.1|10654.1|10647.5|10645.5|6065
1678370700000|2023-03-09 14:05:00|10649.8|10647.8|10645.9|10643.9|10650.6|10648.6|10645.9|10643.9|4073
1678371000000|2023-03-09 14:10:00|10646.7|10644.7|10648.3|10646.3|10654.5|10652.5|10646.7|10644.7|8550
1678371300000|2023-03-09 14:15:00|10647.5|10645.5|10652.2|10650.2|10652.2|10650.2|10647.5|10645.5|4609
1678371600000|2023-03-09 14:20:00|10653|10651|10654.5|10652.5|10655.3|10653.3|10650.6|10648.6|4348
1678371900000|2023-03-09 14:25:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10650.6|10648.6|4661
1678372200000|2023-03-09 14:30:00|10653|10651|10656.1|10654.1|10656.1|10654.1|10652.2|10650.2|5187
1678372500000|2023-03-09 14:35:00|10655.3|10653.3|10653|10651|10656.9|10654.9|10651.4|10649.4|4810
1678372800000|2023-03-09 14:40:00|10652.2|10650.2|10653|10651|10654.5|10652.5|10651.4|10649.4|4349
1678373100000|2023-03-09 14:45:00|10653.7|10651.7|10659.2|10657.2|10660|10658|10653|10651|4931
1678373400000|2023-03-09 14:50:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|2835
1678373700000|2023-03-09 14:55:00|10659.2|10657.2|10660.4|10658.4|10661.5|10659.5|10659.2|10657.2|3492
1678374000000|2023-03-09 15:00:00|10660|10658|10657.6|10655.6|10660.8|10658.8|10656.9|10654.9|6356
1678374300000|2023-03-09 15:05:00|10658.4|10656.4|10661.5|10659.5|10662.3|10660.3|10657.6|10655.6|8014
1678374600000|2023-03-09 15:10:00|10662.3|10660.3|10661.5|10659.5|10664.7|10662.7|10661.5|10659.5|11207
1678374900000|2023-03-09 15:15:00|10662.3|10660.3|10658.4|10656.4|10663.9|10661.9|10657.6|10655.6|7531
1678375200000|2023-03-09 15:20:00|10659.2|10657.2|10654.5|10652.5|10660|10658|10654.5|10652.5|5841
1678375500000|2023-03-09 15:25:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|5017
1678375800000|2023-03-09 15:30:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|4700
1678376100000|2023-03-09 15:35:00|10656.1|10654.1|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|3615
1678376400000|2023-03-09 15:40:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|4187
1678376700000|2023-03-09 15:45:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|3466
1678377000000|2023-03-09 15:50:00|10657.6|10655.6|10653.7|10651.7|10657.6|10655.6|10653.7|10651.7|4688
1678377300000|2023-03-09 15:55:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10650.6|10648.6|6991
1678377600000|2023-03-09 16:00:00|10650.6|10648.6|10649.4|10647.4|10651.4|10649.4|10648.3|10646.3|6810
1678377900000|2023-03-09 16:05:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10647.5|10645.5|6555
1678378200000|2023-03-09 16:10:00|10651|10649|10651.4|10649.4|10652.2|10650.2|10649|10647|2808
1678378500000|2023-03-09 16:15:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10650.6|10648.6|3693
1678378800000|2023-03-09 16:20:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10650.6|10648.6|2802
1678379100000|2023-03-09 16:25:00|10653.3|10651.3|10653|10651|10654.5|10652.5|10652.2|10650.2|3138
1678379400000|2023-03-09 16:30:00|10652.6|10650.6|10656.1|10654.1|10656.9|10654.9|10652.2|10650.2|5785
1678379700000|2023-03-09 16:35:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|3109
1678380000000|2023-03-09 16:40:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|2170
1678380300000|2023-03-09 16:45:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|4360
1678380600000|2023-03-09 16:50:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10653|10651|1907
1678380900000|2023-03-09 16:55:00|10653.7|10651.7|10651|10649|10653.7|10651.7|10650.6|10648.6|3461
1678381200000|2023-03-09 17:00:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649|10647|1479
1678381500000|2023-03-09 17:05:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|1965
1678381800000|2023-03-09 17:10:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|2149
1678382100000|2023-03-09 17:15:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1416
1678382400000|2023-03-09 17:20:00|10654.5|10652.5|10656.1|10654.1|10656.9|10654.9|10653.7|10651.7|3799
1678382700000|2023-03-09 17:25:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2739
1678383000000|2023-03-09 17:30:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|1948
1678383300000|2023-03-09 17:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1685
1678383600000|2023-03-09 17:40:00|10655.3|10653.3|10658.4|10656.4|10659.2|10657.2|10655.3|10653.3|2144
1678383900000|2023-03-09 17:45:00|10659.2|10657.2|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|2525
1678384200000|2023-03-09 17:50:00|10662.7|10660.7|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|2562
1678384500000|2023-03-09 17:55:00|10663.1|10661.1|10663.5|10661.5|10664.7|10662.7|10663.1|10661.1|2879
1678384800000|2023-03-09 18:00:00|10663.1|10661.1|10670.1|10668.1|10672.5|10670.5|10661.2|10659.2|6888
1678385100000|2023-03-09 18:05:00|10670.9|10668.9|10668.6|10666.6|10672.5|10670.5|10667|10665|11114
1678385400000|2023-03-09 18:10:00|10669.4|10667.4|10670.1|10668.1|10672.5|10670.5|10667|10665|5000
1678385700000|2023-03-09 18:15:00|10670.9|10668.9|10669.4|10667.4|10672.5|10670.5|10668.6|10666.6|9231
1678386000000|2023-03-09 18:20:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|3767
1678386300000|2023-03-09 18:25:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10671.7|10669.7|4222
1678386600000|2023-03-09 18:30:00|10673.3|10671.3|10678.7|10676.7|10678.7|10676.7|10672.5|10670.5|4618
1678386900000|2023-03-09 18:35:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10677.2|10675.2|4497
1678387200000|2023-03-09 18:40:00|10680.3|10678.3|10681.1|10679.1|10683.4|10681.4|10679.5|10677.5|7712
1678387500000|2023-03-09 18:45:00|10680.3|10678.3|10682.6|10680.6|10684.2|10682.2|10680.3|10678.3|3605
1678387800000|2023-03-09 18:50:00|10683.4|10681.4|10685.8|10683.8|10687.3|10685.3|10683.4|10681.4|6235
1678388100000|2023-03-09 18:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|4547
1678388400000|2023-03-09 19:00:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|6566
1678388700000|2023-03-09 19:05:00|10687.3|10685.3|10694.4|10692.4|10695.1|10693.1|10687.3|10685.3|7171
1678389000000|2023-03-09 19:10:00|10695.1|10693.1|10692.8|10690.8|10699|10697|10692.8|10690.8|9546
1678389300000|2023-03-09 19:15:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10688.5|10686.5|6083
1678389600000|2023-03-09 19:20:00|10690.5|10688.5|10688.1|10686.1|10692|10690|10688.1|10686.1|6614
1678389900000|2023-03-09 19:25:00|10688.9|10686.9|10682.6|10680.6|10688.9|10686.9|10682.6|10680.6|7094
1678390200000|2023-03-09 19:30:00|10683|10681|10681.9|10679.9|10685|10683|10681.9|10679.9|4827
1678390500000|2023-03-09 19:35:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10678.3|10676.3|12284
1678390800000|2023-03-09 19:40:00|10678.7|10676.7|10677.2|10675.2|10679.5|10677.5|10677.2|10675.2|6568
1678391100000|2023-03-09 19:45:00|10676.4|10674.4|10678|10676|10678|10676|10675.6|10673.6|5153
1678391400000|2023-03-09 19:50:00|10678.7|10676.7|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|3916
1678391700000|2023-03-09 19:55:00|10679.9|10677.9|10684.2|10682.2|10684.2|10682.2|10679.5|10677.5|6752
1678392000000|2023-03-09 20:00:00|10685|10683|10689.7|10687.7|10690.5|10688.5|10682.6|10680.6|4923
1678392300000|2023-03-09 20:05:00|10688.9|10686.9|10685|10683|10689.7|10687.7|10685|10683|4705
1678392600000|2023-03-09 20:10:00|10684.2|10682.2|10688.1|10686.1|10688.1|10686.1|10684.2|10682.2|3602
1678392900000|2023-03-09 20:15:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10683.4|10681.4|3223
1678393200000|2023-03-09 20:20:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|5290
1678393500000|2023-03-09 20:25:00|10683.4|10681.4|10681.1|10679.1|10684.2|10682.2|10681.1|10679.1|2608
1678393800000|2023-03-09 20:30:00|10681.9|10679.9|10686.5|10684.5|10686.5|10684.5|10681.1|10679.1|5005
1678394100000|2023-03-09 20:35:00|10685.8|10683.8|10687.3|10685.3|10688.9|10686.9|10685|10683|6723
1678394400000|2023-03-09 20:40:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685|10683|1487
1678394700000|2023-03-09 20:45:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|6806
1678395000000|2023-03-09 20:50:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|12941
1678395300000|2023-03-09 20:55:00|10690.5|10688.5|10687.3|10685.3|10690.5|10688.5|10686.5|10684.5|7409
1678395600000|2023-03-09 21:00:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10682.6|10680.6|5015
1678395900000|2023-03-09 21:05:00|10685|10683|10691.2|10689.2|10691.2|10689.2|10685|10683|5627
1678396200000|2023-03-09 21:10:00|10690.8|10688.8|10693.6|10691.6|10693.6|10691.6|10690.5|10688.5|5033
1678396500000|2023-03-09 21:15:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|7003
1678396800000|2023-03-09 21:20:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3822
1678397100000|2023-03-09 21:25:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|2266
1678397400000|2023-03-09 21:30:00|10694.4|10692.4|10697.5|10695.5|10698.3|10696.3|10694.4|10692.4|3987
1678397700000|2023-03-09 21:35:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.1|10695.1|2748
1678398000000|2023-03-09 21:40:00|10697.1|10695.1|10696.7|10694.7|10699|10697|10695.9|10693.9|3286
1678398300000|2023-03-09 21:45:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1976
1678398600000|2023-03-09 21:50:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1318
1678398900000|2023-03-09 21:55:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|1932
1678402800000|2023-03-09 23:00:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2050
1678403100000|2023-03-09 23:05:00|10694|10692|10699.8|10697.8|10700.6|10698.6|10694|10692|1535
1678403400000|2023-03-09 23:10:00|10699.4|10697.4|10699.8|10697.8|10700.6|10698.6|10699|10697|698
1678403700000|2023-03-09 23:15:00|10700.6|10698.6|10701.8|10699.8|10702.2|10700.2|10699.8|10697.8|1968
1678404000000|2023-03-09 23:20:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|1112
1678404300000|2023-03-09 23:25:00|10703.3|10701.3|10703.7|10701.7|10704.5|10702.5|10703|10701|1520
1678404600000|2023-03-09 23:30:00|10703|10701|10707.6|10705.6|10707.6|10705.6|10703|10701|2869
1678404900000|2023-03-09 23:35:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|1178
1678405200000|2023-03-09 23:40:00|10708|10706|10704.5|10702.5|10708.4|10706.4|10704.5|10702.5|1863
1678405500000|2023-03-09 23:45:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|705
1678405800000|2023-03-09 23:50:00|10706.5|10704.5|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|1533
1678406100000|2023-03-09 23:55:00|10706.5|10704.5|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|1319
1678406400000|2023-03-10 00:00:00|10707.3|10705.3|10712.3|10710.3|10712.3|10710.3|10706.9|10704.9|2593
1678406700000|2023-03-10 00:05:00|10711.5|10709.5|10714.7|10712.7|10715.5|10713.5|10711.5|10709.5|3013
1678407000000|2023-03-10 00:10:00|10714.3|10712.3|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|1978
1678407300000|2023-03-10 00:15:00|10713.1|10711.1|10722.5|10720.5|10722.5|10720.5|10712.3|10710.3|9679
1678407600000|2023-03-10 00:20:00|10721.7|10719.7|10727.2|10725.2|10728.3|10726.3|10721.7|10719.7|4004
1678407900000|2023-03-10 00:25:00|10726.4|10724.4|10729.5|10727.5|10729.5|10727.5|10724|10722|2598
1678408200000|2023-03-10 00:30:00|10729.1|10727.1|10726.4|10724.4|10729.5|10727.5|10724.8|10722.8|3635
1678408500000|2023-03-10 00:35:00|10725.6|10723.6|10722.5|10720.5|10727.2|10725.2|10721.7|10719.7|2769
1678408800000|2023-03-10 00:40:00|10722.1|10720.1|10720.1|10718.1|10723.3|10721.3|10719.4|10717.4|1079
1678409100000|2023-03-10 00:45:00|10719.8|10717.8|10721.7|10719.7|10722.5|10720.5|10718.6|10716.6|1630
1678409400000|2023-03-10 00:50:00|10720.9|10718.9|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|557
1678409700000|2023-03-10 00:55:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|583
1678410000000|2023-03-10 01:00:00|10722.1|10720.1|10722.5|10720.5|10724|10722|10721.7|10719.7|797
1678410300000|2023-03-10 01:05:00|10722.9|10720.9|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|826
1678410600000|2023-03-10 01:10:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|703
1678410900000|2023-03-10 01:15:00|10721.3|10719.3|10719.4|10717.4|10721.3|10719.3|10719.4|10717.4|528
1678411200000|2023-03-10 01:20:00|10718.6|10716.6|10720.1|10718.1|10720.9|10718.9|10718.6|10716.6|1765
1678411500000|2023-03-10 01:25:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|733
1678411800000|2023-03-10 01:30:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|265
1678412100000|2023-03-10 01:35:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|544
1678412400000|2023-03-10 01:40:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|474
1678412700000|2023-03-10 01:45:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|634
1678413000000|2023-03-10 01:50:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10724|10722|1242
1678413300000|2023-03-10 01:55:00|10726.4|10724.4|10730.3|10728.3|10730.3|10728.3|10725.6|10723.6|1880
1678413600000|2023-03-10 02:00:00|10730.7|10728.7|10733.4|10731.4|10734.2|10732.2|10730.3|10728.3|3701
1678413900000|2023-03-10 02:05:00|10734.2|10732.2|10735|10733|10735|10733|10731.9|10729.9|1624
1678414200000|2023-03-10 02:10:00|10734.2|10732.2|10742.4|10740.4|10742.8|10740.8|10734.2|10732.2|4081
1678414500000|2023-03-10 02:15:00|10742.8|10740.8|10747.5|10745.5|10749|10747|10740.8|10738.8|3875
1678414800000|2023-03-10 02:20:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10741.2|10739.2|2686
1678415100000|2023-03-10 02:25:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10741.6|10739.6|1034
1678415400000|2023-03-10 02:30:00|10740.5|10738.5|10733.4|10731.4|10751.4|10749.4|10732.6|10730.6|6365
1678415700000|2023-03-10 02:35:00|10732.6|10730.6|10737.3|10735.3|10738.1|10736.1|10730.3|10728.3|3307
1678416000000|2023-03-10 02:40:00|10738.1|10736.1|10740.5|10738.5|10742|10740|10737.3|10735.3|1989
1678416300000|2023-03-10 02:45:00|10741.2|10739.2|10738.1|10736.1|10744.4|10742.4|10738.1|10736.1|1258
1678416600000|2023-03-10 02:50:00|10738.5|10736.5|10732.6|10730.6|10738.9|10736.9|10731.9|10729.9|1189
1678416900000|2023-03-10 02:55:00|10731.9|10729.9|10735|10733|10735.8|10733.8|10731.1|10729.1|3569
1678417200000|2023-03-10 03:00:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10729.5|10727.5|2205
1678417500000|2023-03-10 03:05:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|1243
1678417800000|2023-03-10 03:10:00|10733.4|10731.4|10733.4|10731.4|10735|10733|10732.6|10730.6|508
1678418100000|2023-03-10 03:15:00|10733|10731|10733.4|10731.4|10735|10733|10732.6|10730.6|1217
1678418400000|2023-03-10 03:20:00|10734.2|10732.2|10729.5|10727.5|10734.2|10732.2|10729.5|10727.5|1553
1678418700000|2023-03-10 03:25:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|850
1678419000000|2023-03-10 03:30:00|10729.1|10727.1|10732.6|10730.6|10732.6|10730.6|10728.7|10726.7|1278
1678419300000|2023-03-10 03:35:00|10731.9|10729.9|10735.8|10733.8|10735.8|10733.8|10731.1|10729.1|808
1678419600000|2023-03-10 03:40:00|10736.5|10734.5|10738.1|10736.1|10739.7|10737.7|10736.5|10734.5|1018
1678419900000|2023-03-10 03:45:00|10738.9|10736.9|10738.9|10736.9|10741.2|10739.2|10738.1|10736.1|656
1678420200000|2023-03-10 03:50:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1127
1678420500000|2023-03-10 03:55:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|282
1678420800000|2023-03-10 04:00:00|10738.9|10736.9|10735.8|10733.8|10742|10740|10735.8|10733.8|1625
1678421100000|2023-03-10 04:05:00|10736.5|10734.5|10736.5|10734.5|10738.9|10736.9|10735.8|10733.8|1015
1678421400000|2023-03-10 04:10:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|374
1678421700000|2023-03-10 04:15:00|10736.5|10734.5|10739.7|10737.7|10741.2|10739.2|10736.5|10734.5|909
1678422000000|2023-03-10 04:20:00|10740.1|10738.1|10743.6|10741.6|10743.6|10741.6|10738.1|10736.1|3964
1678422300000|2023-03-10 04:25:00|10742.8|10740.8|10745.9|10743.9|10746.7|10744.7|10742|10740|2037
1678422600000|2023-03-10 04:30:00|10746.7|10744.7|10746.7|10744.7|10750.6|10748.6|10745.9|10743.9|2921
1678422900000|2023-03-10 04:35:00|10745.9|10743.9|10745.1|10743.1|10748.3|10746.3|10745.1|10743.1|1607
1678423200000|2023-03-10 04:40:00|10744.8|10742.8|10746.7|10744.7|10749|10747|10744.4|10742.4|599
1678423500000|2023-03-10 04:45:00|10745.9|10743.9|10747.5|10745.5|10748.3|10746.3|10745.1|10743.1|1330
1678423800000|2023-03-10 04:50:00|10747.9|10745.9|10745.9|10743.9|10748.3|10746.3|10745.9|10743.9|919
1678424100000|2023-03-10 04:55:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10745.9|10743.9|506
1678424400000|2023-03-10 05:00:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|774
1678424700000|2023-03-10 05:05:00|10746.7|10744.7|10747.1|10745.1|10748.3|10746.3|10745.1|10743.1|752
1678425000000|2023-03-10 05:10:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|621
1678425300000|2023-03-10 05:15:00|10746.3|10744.3|10748.3|10746.3|10749|10747|10745.9|10743.9|288
1678425600000|2023-03-10 05:20:00|10747.9|10745.9|10745.1|10743.1|10747.9|10745.9|10744.4|10742.4|425
1678425900000|2023-03-10 05:25:00|10744.4|10742.4|10745.1|10743.1|10747.5|10745.5|10744.4|10742.4|736
1678426200000|2023-03-10 05:30:00|10744.4|10742.4|10741.2|10739.2|10744.4|10742.4|10738.9|10736.9|1541
1678426500000|2023-03-10 05:35:00|10742|10740|10742|10740|10742.8|10740.8|10739.7|10737.7|743
1678426800000|2023-03-10 05:40:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|841
1678427100000|2023-03-10 05:45:00|10742|10740|10738.1|10736.1|10742.8|10740.8|10737.3|10735.3|971
1678427400000|2023-03-10 05:50:00|10738.9|10736.9|10739.7|10737.7|10741.2|10739.2|10738.1|10736.1|1157
1678427700000|2023-03-10 05:55:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|376
1678428000000|2023-03-10 06:00:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10739.7|10737.7|1136
1678428300000|2023-03-10 06:05:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|602
1678428600000|2023-03-10 06:10:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|534
1678428900000|2023-03-10 06:15:00|10737.3|10735.3|10734.2|10732.2|10738.1|10736.1|10733.4|10731.4|3008
1678429200000|2023-03-10 06:20:00|10734.6|10732.6|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|1129
1678429500000|2023-03-10 06:25:00|10737.3|10735.3|10736.5|10734.5|10738.9|10736.9|10735.8|10733.8|2519
1678429800000|2023-03-10 06:30:00|10736.2|10734.2|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|1154
1678430100000|2023-03-10 06:35:00|10735|10733|10736.5|10734.5|10737.3|10735.3|10735|10733|1018
1678430400000|2023-03-10 06:40:00|10735.8|10733.8|10735.8|10733.8|10737.3|10735.3|10735.4|10733.4|549
1678430700000|2023-03-10 06:45:00|10736.2|10734.2|10736.5|10734.5|10737.3|10735.3|10735|10733|613
1678431000000|2023-03-10 06:50:00|10737.3|10735.3|10739.3|10737.3|10739.7|10737.7|10737.3|10735.3|844
1678431300000|2023-03-10 06:55:00|10739.7|10737.7|10742|10740|10742.8|10740.8|10739.3|10737.3|1116
1678431600000|2023-03-10 07:00:00|10742.8|10740.8|10741.2|10739.2|10745.9|10743.9|10739.7|10737.7|1532
1678431900000|2023-03-10 07:05:00|10742|10740|10738.9|10736.9|10745.9|10743.9|10738.9|10736.9|2130
1678432200000|2023-03-10 07:10:00|10738.1|10736.1|10735|10733|10738.5|10736.5|10735|10733|1496
1678432500000|2023-03-10 07:15:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|2126
1678432800000|2023-03-10 07:20:00|10733.4|10731.4|10734.2|10732.2|10736.5|10734.5|10732.6|10730.6|2267
1678433100000|2023-03-10 07:25:00|10735|10733|10739.7|10737.7|10739.7|10737.7|10734.2|10732.2|1691
1678433400000|2023-03-10 07:30:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10734.2|10732.2|2032
1678433700000|2023-03-10 07:35:00|10738.1|10736.1|10730.3|10728.3|10738.1|10736.1|10730.3|10728.3|3116
1678434000000|2023-03-10 07:40:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|3243
1678434300000|2023-03-10 07:45:00|10728.3|10726.3|10732.6|10730.6|10733.4|10731.4|10728|10726|1365
1678434600000|2023-03-10 07:50:00|10733|10731|10731.1|10729.1|10734.2|10732.2|10729.5|10727.5|1948
1678434900000|2023-03-10 07:55:00|10730.3|10728.3|10733.4|10731.4|10734.2|10732.2|10730.3|10728.3|1625
1678435200000|2023-03-10 08:00:00|10734.2|10732.2|10736.5|10734.5|10738.9|10736.9|10734.2|10732.2|3076
1678435500000|2023-03-10 08:05:00|10737.3|10735.3|10741.2|10739.2|10741.2|10739.2|10736.5|10734.5|1665
1678435800000|2023-03-10 08:10:00|10741.6|10739.6|10741.2|10739.2|10744.4|10742.4|10740.5|10738.5|2376
1678436100000|2023-03-10 08:15:00|10740.5|10738.5|10732.6|10730.6|10741.2|10739.2|10732.6|10730.6|1864
1678436400000|2023-03-10 08:20:00|10733.4|10731.4|10731.9|10729.9|10737.3|10735.3|10731.9|10729.9|3111
1678436700000|2023-03-10 08:25:00|10731.5|10729.5|10733.4|10731.4|10735.8|10733.8|10731.1|10729.1|2847
1678437000000|2023-03-10 08:30:00|10734.2|10732.2|10733.8|10731.8|10735|10733|10731.1|10729.1|1520
1678437300000|2023-03-10 08:35:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|1335
1678437600000|2023-03-10 08:40:00|10733.8|10731.8|10730.3|10728.3|10735|10733|10730.3|10728.3|2423
1678437900000|2023-03-10 08:45:00|10729.5|10727.5|10728.7|10726.7|10731.9|10729.9|10727.2|10725.2|4346
1678438200000|2023-03-10 08:50:00|10728|10726|10731.1|10729.1|10731.1|10729.1|10728|10726|2437
1678438500000|2023-03-10 08:55:00|10730.3|10728.3|10725.6|10723.6|10730.3|10728.3|10725.6|10723.6|2631
1678438800000|2023-03-10 09:00:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|1387
1678439100000|2023-03-10 09:05:00|10728|10726|10731.9|10729.9|10731.9|10729.9|10728|10726|1113
1678439400000|2023-03-10 09:10:00|10732.6|10730.6|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|1148
1678439700000|2023-03-10 09:15:00|10730.3|10728.3|10728|10726|10731.1|10729.1|10727.2|10725.2|1753
1678440000000|2023-03-10 09:20:00|10727.2|10725.2|10724.8|10722.8|10728.7|10726.7|10724|10722|2282
1678440300000|2023-03-10 09:25:00|10725.2|10723.2|10724.8|10722.8|10726.4|10724.4|10724|10722|2274
1678440600000|2023-03-10 09:30:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|2088
1678440900000|2023-03-10 09:35:00|10726.4|10724.4|10722.5|10720.5|10726.4|10724.4|10722.5|10720.5|2395
1678441200000|2023-03-10 09:40:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|1777
1678441500000|2023-03-10 09:45:00|10722.5|10720.5|10719.4|10717.4|10723.3|10721.3|10719.4|10717.4|1965
1678441800000|2023-03-10 09:50:00|10718.6|10716.6|10718.6|10716.6|10720.9|10718.9|10717.8|10715.8|2705
1678442100000|2023-03-10 09:55:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|2002
1678442400000|2023-03-10 10:00:00|10715.5|10713.5|10717|10715|10718.6|10716.6|10714.7|10712.7|2278
1678442700000|2023-03-10 10:05:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10714.7|10712.7|1450
1678443000000|2023-03-10 10:10:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10715.5|10713.5|711
1678443300000|2023-03-10 10:15:00|10717.8|10715.8|10720.9|10718.9|10720.9|10718.9|10717|10715|1194
1678443600000|2023-03-10 10:20:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|1048
1678443900000|2023-03-10 10:25:00|10719.4|10717.4|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|690
1678444200000|2023-03-10 10:30:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10716.2|10714.2|1643
1678444500000|2023-03-10 10:35:00|10717.8|10715.8|10715.5|10713.5|10717.8|10715.8|10713.9|10711.9|1702
1678444800000|2023-03-10 10:40:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10714.7|10712.7|928
1678445100000|2023-03-10 10:45:00|10714.7|10712.7|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|738
1678445400000|2023-03-10 10:50:00|10712.3|10710.3|10712.3|10710.3|10715.8|10713.8|10712.3|10710.3|2347
1678445700000|2023-03-10 10:55:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1645
1678446000000|2023-03-10 11:00:00|10711.9|10709.9|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|1637
1678446300000|2023-03-10 11:05:00|10712.7|10710.7|10714.7|10712.7|10715.5|10713.5|10712.7|10710.7|1004
1678446600000|2023-03-10 11:10:00|10715.5|10713.5|10717.8|10715.8|10717.8|10715.8|10714.7|10712.7|1747
1678446900000|2023-03-10 11:15:00|10718.2|10716.2|10720.1|10718.1|10720.9|10718.9|10717.8|10715.8|577
1678447200000|2023-03-10 11:20:00|10720.5|10718.5|10718.6|10716.6|10723.3|10721.3|10717.8|10715.8|3857
1678447500000|2023-03-10 11:25:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|834
1678447800000|2023-03-10 11:30:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1320
1678448100000|2023-03-10 11:35:00|10724|10722|10721.7|10719.7|10725.6|10723.6|10720.1|10718.1|1862
1678448400000|2023-03-10 11:40:00|10722.5|10720.5|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|1381
1678448700000|2023-03-10 11:45:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10720.9|10718.9|1622
1678449000000|2023-03-10 11:50:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1046
1678449300000|2023-03-10 11:55:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10720.9|10718.9|860
1678449600000|2023-03-10 12:00:00|10722.5|10720.5|10718.6|10716.6|10723.3|10721.3|10717|10715|1184
1678449900000|2023-03-10 12:05:00|10717.8|10715.8|10717|10715|10719.4|10717.4|10716.2|10714.2|2398
1678450200000|2023-03-10 12:10:00|10717.4|10715.4|10718.6|10716.6|10719.4|10717.4|10715.5|10713.5|2166
1678450500000|2023-03-10 12:15:00|10719.4|10717.4|10721.7|10719.7|10724.8|10722.8|10719.4|10717.4|3046
1678450800000|2023-03-10 12:20:00|10722.5|10720.5|10726.4|10724.4|10727.2|10725.2|10718.6|10716.6|6280
1678451100000|2023-03-10 12:25:00|10727.2|10725.2|10730.3|10728.3|10731.1|10729.1|10726.4|10724.4|2408
1678451400000|2023-03-10 12:30:00|10731.1|10729.1|10731.9|10729.9|10735|10733|10729.5|10727.5|3574
1678451700000|2023-03-10 12:35:00|10732.6|10730.6|10735.8|10733.8|10736.5|10734.5|10729.5|10727.5|2525
1678452000000|2023-03-10 12:40:00|10735|10733|10734.2|10732.2|10737.3|10735.3|10731.1|10729.1|3722
1678452300000|2023-03-10 12:45:00|10735|10733|10739.7|10737.7|10741.2|10739.2|10734.2|10732.2|3632
1678452600000|2023-03-10 12:50:00|10738.9|10736.9|10743.6|10741.6|10743.6|10741.6|10736.5|10734.5|5429
1678452900000|2023-03-10 12:55:00|10744.4|10742.4|10743.6|10741.6|10747.5|10745.5|10740.5|10738.5|7592
1678453200000|2023-03-10 13:00:00|10744.4|10742.4|10732.6|10730.6|10745.9|10743.9|10731.1|10729.1|8209
1678453500000|2023-03-10 13:05:00|10733.4|10731.4|10735.8|10733.8|10737.7|10735.7|10730.3|10728.3|6914
1678453800000|2023-03-10 13:10:00|10736.5|10734.5|10741.2|10739.2|10741.2|10739.2|10735|10733|5382
1678454100000|2023-03-10 13:15:00|10740.5|10738.5|10740.5|10738.5|10742|10740|10737.3|10735.3|4328
1678454400000|2023-03-10 13:20:00|10742|10740|10739.7|10737.7|10742.4|10740.4|10731.9|10729.9|9129
1678454700000|2023-03-10 13:25:00|10738.9|10736.9|10736.9|10734.9|10741.2|10739.2|10733|10731|6541
1678455000000|2023-03-10 13:30:00|10737.3|10735.3|10772.5|10770.5|10790.1|10788.1|10737.3|10735.3|16498
1678455300000|2023-03-10 13:35:00|10771.7|10769.7|10763.1|10761.1|10781.1|10779.1|10762.3|10760.3|14090
1678455600000|2023-03-10 13:40:00|10762.3|10760.3|10755.7|10753.7|10772.5|10770.5|10755.3|10753.3|12828
1678455900000|2023-03-10 13:45:00|10755.3|10753.3|10748.3|10746.3|10756.9|10754.9|10746.7|10744.7|11597
1678456200000|2023-03-10 13:50:00|10749|10747|10749.4|10747.4|10753.7|10751.7|10745.1|10743.1|10408
1678456500000|2023-03-10 13:55:00|10749.8|10747.8|10743.6|10741.6|10750.6|10748.6|10739.7|10737.7|9867
1678456800000|2023-03-10 14:00:00|10744|10742|10753.3|10751.3|10754.5|10752.5|10736.9|10734.9|13051
1678457100000|2023-03-10 14:05:00|10753|10751|10770.9|10768.9|10770.9|10768.9|10752.2|10750.2|14395
1678457400000|2023-03-10 14:10:00|10770.1|10768.1|10764.7|10762.7|10772.5|10770.5|10762.3|10760.3|12551
1678457700000|2023-03-10 14:15:00|10765.5|10763.5|10776.4|10774.4|10778|10776|10763.9|10761.9|12466
1678458000000|2023-03-10 14:20:00|10775.6|10773.6|10778|10776|10782.6|10780.6|10769.4|10767.4|12343
1678458300000|2023-03-10 14:25:00|10777.2|10775.2|10783.4|10781.4|10784.2|10782.2|10773.3|10771.3|10004
1678458600000|2023-03-10 14:30:00|10784.2|10782.2|10786.5|10784.5|10789.7|10787.7|10781.9|10779.9|14273
1678458900000|2023-03-10 14:35:00|10788.1|10786.1|10806.1|10804.1|10806.9|10804.9|10786.9|10784.9|15408
1678459200000|2023-03-10 14:40:00|10805.3|10803.3|10801.4|10799.4|10813.9|10811.9|10796.7|10794.7|13161
1678459500000|2023-03-10 14:45:00|10803|10801|10792.8|10790.8|10803.7|10801.7|10789.7|10787.7|12778
1678459800000|2023-03-10 14:50:00|10792|10790|10790.5|10788.5|10796.7|10794.7|10786.5|10784.5|15166
1678460100000|2023-03-10 14:55:00|10792|10790|10793.6|10791.6|10798.3|10796.3|10788.1|10786.1|9882
1678460400000|2023-03-10 15:00:00|10794.4|10792.4|10803.7|10801.7|10805.3|10803.3|10791.2|10789.2|11280
1678460700000|2023-03-10 15:05:00|10804.5|10802.5|10804.5|10802.5|10807.6|10805.6|10799.8|10797.8|6725
1678461000000|2023-03-10 15:10:00|10803.7|10801.7|10802.2|10800.2|10806.9|10804.9|10799.8|10797.8|8757
1678461300000|2023-03-10 15:15:00|10801.4|10799.4|10798.3|10796.3|10803.7|10801.7|10798.3|10796.3|8665
1678461600000|2023-03-10 15:20:00|10797.5|10795.5|10805.3|10803.3|10805.3|10803.3|10795.9|10793.9|7508
1678461900000|2023-03-10 15:25:00|10804.5|10802.5|10806.1|10804.1|10807.6|10805.6|10803|10801|5140
1678462200000|2023-03-10 15:30:00|10806.9|10804.9|10805.3|10803.3|10808.4|10806.4|10804.5|10802.5|6725
1678462500000|2023-03-10 15:35:00|10806.1|10804.1|10808.4|10806.4|10810|10808|10800.6|10798.6|8545
1678462800000|2023-03-10 15:40:00|10809.2|10807.2|10807.6|10805.6|10813.9|10811.9|10805.3|10803.3|9265
1678463100000|2023-03-10 15:45:00|10806.9|10804.9|10806.9|10804.9|10809.2|10807.2|10805.3|10803.3|4429
1678463400000|2023-03-10 15:50:00|10807.6|10805.6|10811.5|10809.5|10812.3|10810.3|10803.7|10801.7|7136
1678463700000|2023-03-10 15:55:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10809.2|10807.2|6951
1678464000000|2023-03-10 16:00:00|10813.1|10811.1|10806.9|10804.9|10814.7|10812.7|10806.1|10804.1|7245
1678464300000|2023-03-10 16:05:00|10806.1|10804.1|10798.3|10796.3|10806.9|10804.9|10797.9|10795.9|9517
1678464600000|2023-03-10 16:10:00|10797.5|10795.5|10784.2|10782.2|10798.3|10796.3|10784.2|10782.2|17786
1678464900000|2023-03-10 16:15:00|10783.4|10781.4|10783.4|10781.4|10787.3|10785.3|10781.9|10779.9|11008
1678465200000|2023-03-10 16:20:00|10784.2|10782.2|10770.9|10768.9|10787.3|10785.3|10770.1|10768.1|14555
1678465500000|2023-03-10 16:25:00|10770.1|10768.1|10765.5|10763.5|10773.7|10771.7|10763.9|10761.9|15318
1678465800000|2023-03-10 16:30:00|10764.7|10762.7|10758.4|10756.4|10767.8|10765.8|10758.4|10756.4|10738
1678466100000|2023-03-10 16:35:00|10759.2|10757.2|10763.9|10761.9|10766.2|10764.2|10754.5|10752.5|13183
1678466400000|2023-03-10 16:40:00|10763.1|10761.1|10774.8|10772.8|10778.7|10776.7|10763.1|10761.1|12529
1678466700000|2023-03-10 16:45:00|10774.4|10772.4|10770.1|10768.1|10776.4|10774.4|10763.9|10761.9|8827
1678467000000|2023-03-10 16:50:00|10769.4|10767.4|10773.3|10771.3|10774|10772|10764.7|10762.7|6589
1678467300000|2023-03-10 16:55:00|10771.7|10769.7|10767|10765|10772.5|10770.5|10762.3|10760.3|10270
1678467600000|2023-03-10 17:00:00|10766.2|10764.2|10773.3|10771.3|10774|10772|10764.7|10762.7|6685
1678467900000|2023-03-10 17:05:00|10774|10772|10773.3|10771.3|10774|10772|10770.9|10768.9|5219
1678468200000|2023-03-10 17:10:00|10774|10772|10778.7|10776.7|10780.3|10778.3|10773.3|10771.3|5577
1678468500000|2023-03-10 17:15:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10775.6|10773.6|4798
1678468800000|2023-03-10 17:20:00|10779.5|10777.5|10785|10783|10785.8|10783.8|10778.7|10776.7|4368
1678469100000|2023-03-10 17:25:00|10785.8|10783.8|10792|10790|10792|10790|10785.8|10783.8|5368
1678469400000|2023-03-10 17:30:00|10791.2|10789.2|10782.6|10780.6|10792|10790|10782.6|10780.6|6822
1678469700000|2023-03-10 17:35:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|3066
1678470000000|2023-03-10 17:40:00|10783|10781|10792|10790|10792.8|10790.8|10783|10781|6054
1678470300000|2023-03-10 17:45:00|10791.2|10789.2|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|9324
1678470600000|2023-03-10 17:50:00|10792|10790|10799|10797|10799|10797|10791.2|10789.2|5404
1678470900000|2023-03-10 17:55:00|10799.8|10797.8|10795.1|10793.1|10799.8|10797.8|10795.1|10793.1|4031
1678471200000|2023-03-10 18:00:00|10794.4|10792.4|10794.4|10792.4|10799|10797|10793.6|10791.6|4461
1678471500000|2023-03-10 18:05:00|10795.1|10793.1|10795.9|10793.9|10798.3|10796.3|10794.4|10792.4|2368
1678471800000|2023-03-10 18:10:00|10796.3|10794.3|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|1889
1678472100000|2023-03-10 18:15:00|10792.8|10790.8|10792|10790|10795.9|10793.9|10792|10790|4049
1678472400000|2023-03-10 18:20:00|10792.8|10790.8|10798.3|10796.3|10798.3|10796.3|10790.5|10788.5|4109
1678472700000|2023-03-10 18:25:00|10799|10797|10800.6|10798.6|10803|10801|10798.3|10796.3|5179
1678473000000|2023-03-10 18:30:00|10801.4|10799.4|10800.6|10798.6|10803.7|10801.7|10799.8|10797.8|4084
1678473300000|2023-03-10 18:35:00|10799.8|10797.8|10803.7|10801.7|10803.7|10801.7|10797.5|10795.5|3053
1678473600000|2023-03-10 18:40:00|10804.1|10802.1|10803.7|10801.7|10805.3|10803.3|10803|10801|3923
1678473900000|2023-03-10 18:45:00|10804.5|10802.5|10807.6|10805.6|10809.2|10807.2|10803.7|10801.7|3107
1678474200000|2023-03-10 18:50:00|10808|10806|10803|10801|10808.4|10806.4|10803|10801|3951
1678474500000|2023-03-10 18:55:00|10803.7|10801.7|10799|10797|10803.7|10801.7|10798.3|10796.3|6388
1678474800000|2023-03-10 19:00:00|10799.8|10797.8|10796.7|10794.7|10800.6|10798.6|10796.7|10794.7|3785
1678475100000|2023-03-10 19:05:00|10797.5|10795.5|10802.2|10800.2|10803|10801|10796.7|10794.7|6898
1678475400000|2023-03-10 19:10:00|10803|10801|10796.7|10794.7|10803|10801|10795.9|10793.9|6243
1678475700000|2023-03-10 19:15:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|3473
1678476000000|2023-03-10 19:20:00|10796.7|10794.7|10798.3|10796.3|10799.8|10797.8|10796.7|10794.7|3014
1678476300000|2023-03-10 19:25:00|10797.5|10795.5|10801.4|10799.4|10801.4|10799.4|10796.7|10794.7|4013
1678476600000|2023-03-10 19:30:00|10800.6|10798.6|10800.6|10798.6|10804.5|10802.5|10799|10797|3900
1678476900000|2023-03-10 19:35:00|10801.4|10799.4|10793.6|10791.6|10802.2|10800.2|10792|10790|5749
1678477200000|2023-03-10 19:40:00|10794|10792|10795.9|10793.9|10798.3|10796.3|10792.8|10790.8|5621
1678477500000|2023-03-10 19:45:00|10796.7|10794.7|10800.6|10798.6|10802.2|10800.2|10793.6|10791.6|5468
1678477800000|2023-03-10 19:50:00|10799.8|10797.8|10795.9|10793.9|10799.8|10797.8|10795.1|10793.1|3978
1678478100000|2023-03-10 19:55:00|10796.7|10794.7|10803|10801|10803.7|10801.7|10794.4|10792.4|10020
1678478400000|2023-03-10 20:00:00|10802.2|10800.2|10798.3|10796.3|10803|10801|10797.5|10795.5|5629
1678478700000|2023-03-10 20:05:00|10799|10797|10802.2|10800.2|10802.2|10800.2|10797.5|10795.5|3374
1678479000000|2023-03-10 20:10:00|10801.8|10799.8|10799|10797|10802.2|10800.2|10796.7|10794.7|3372
1678479300000|2023-03-10 20:15:00|10799.8|10797.8|10794.4|10792.4|10799.8|10797.8|10794.4|10792.4|2540
1678479600000|2023-03-10 20:20:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792|10790|6373
1678479900000|2023-03-10 20:25:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|3486
1678480200000|2023-03-10 20:30:00|10795.1|10793.1|10798.3|10796.3|10798.3|10796.3|10794.4|10792.4|4169
1678480500000|2023-03-10 20:35:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10797.5|10795.5|1853
1678480800000|2023-03-10 20:40:00|10801|10799|10804.5|10802.5|10806.1|10804.1|10800.6|10798.6|2517
1678481100000|2023-03-10 20:45:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10802.2|10800.2|3880
1678481400000|2023-03-10 20:50:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|3237
1678481700000|2023-03-10 20:55:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|3386
1678482000000|2023-03-10 21:00:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|2649
1678482300000|2023-03-10 21:05:00|10804.5|10802.5|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|2407
1678482600000|2023-03-10 21:10:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|3345
1678482900000|2023-03-10 21:15:00|10801.4|10799.4|10803.7|10801.7|10803.7|10801.7|10799|10797|2696
1678483200000|2023-03-10 21:20:00|10803.3|10801.3|10803|10801|10804.5|10802.5|10802.2|10800.2|2274
1678483500000|2023-03-10 21:25:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|2128
1678483800000|2023-03-10 21:30:00|10803|10801|10799.8|10797.8|10803|10801|10799.8|10797.8|3132
1678484100000|2023-03-10 21:35:00|10798.3|10796.3|10795.9|10793.9|10799|10797|10795.9|10793.9|3556
1678484400000|2023-03-10 21:40:00|10795.5|10793.5|10796.7|10794.7|10796.7|10794.7|10795.5|10793.5|2026
1678484700000|2023-03-10 21:45:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|2213
1678485000000|2023-03-10 21:50:00|10797.9|10795.9|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|1689
1678485300000|2023-03-10 21:55:00|10795.9|10793.9|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|2531
1678658400000|2023-03-12 22:00:00|10811.5|10809.5|10850.6|10848.6|10865.8|10863.8|10810.8|10808.8|9125
1678658700000|2023-03-12 22:05:00|10851|10849|10857.6|10855.6|10858.4|10856.4|10845.1|10843.1|4639
1678659000000|2023-03-12 22:10:00|10858.4|10856.4|10862.3|10860.3|10875.6|10873.6|10856.9|10854.9|8294
1678659300000|2023-03-12 22:15:00|10861.5|10859.5|10837.3|10835.3|10862.7|10860.7|10828.3|10826.3|14715
1678659600000|2023-03-12 22:20:00|10835.8|10833.8|10810.8|10808.8|10837.3|10835.3|10810.8|10808.8|10999
1678659900000|2023-03-12 22:25:00|10810|10808|10826.4|10824.4|10826.8|10824.8|10800.2|10798.2|8326
1678660200000|2023-03-12 22:30:00|10826|10824|10843.6|10841.6|10843.6|10841.6|10824.8|10822.8|5703
1678660500000|2023-03-12 22:35:00|10842|10840|10828.3|10826.3|10844.4|10842.4|10822.5|10820.5|3756
1678660800000|2023-03-12 22:40:00|10828.7|10826.7|10824|10822|10832.6|10830.6|10824|10822|1605
1678661100000|2023-03-12 22:45:00|10824.4|10822.4|10817.4|10815.4|10824.4|10822.4|10814.7|10812.7|3986
1678661400000|2023-03-12 22:50:00|10817|10815|10835|10833|10835.8|10833.8|10817|10815|2738
1678661700000|2023-03-12 22:55:00|10835.4|10833.4|10843.6|10841.6|10843.6|10841.6|10834.2|10832.2|3390
1678662000000|2023-03-12 23:00:00|10843.2|10841.2|10847.1|10845.1|10864.7|10862.7|10843.2|10841.2|3910
1678662300000|2023-03-12 23:05:00|10846.7|10844.7|10839.7|10837.7|10848.3|10846.3|10835.8|10833.8|2112
1678662600000|2023-03-12 23:10:00|10840.1|10838.1|10838.1|10836.1|10843.6|10841.6|10837.7|10835.7|1523
1678662900000|2023-03-12 23:15:00|10838.9|10836.9|10829.5|10827.5|10840.5|10838.5|10828.7|10826.7|2248
1678663200000|2023-03-12 23:20:00|10830.3|10828.3|10813.5|10811.5|10830.3|10828.3|10813.5|10811.5|4567
1678663500000|2023-03-12 23:25:00|10813.9|10811.9|10817.8|10815.8|10818.6|10816.6|10810|10808|1691
1678663800000|2023-03-12 23:30:00|10818.6|10816.6|10820.9|10818.9|10822.1|10820.1|10815.8|10813.8|1839
1678664100000|2023-03-12 23:35:00|10820.1|10818.1|10817.8|10815.8|10822.5|10820.5|10813.9|10811.9|1702
1678664400000|2023-03-12 23:40:00|10818.6|10816.6|10812.3|10810.3|10819.8|10817.8|10811.5|10809.5|1442
1678664700000|2023-03-12 23:45:00|10812.7|10810.7|10798.7|10796.7|10815.5|10813.5|10796.7|10794.7|3009
1678665000000|2023-03-12 23:50:00|10799.4|10797.4|10795.9|10793.9|10806.1|10804.1|10795.9|10793.9|3134
1678665300000|2023-03-12 23:55:00|10796.3|10794.3|10788.1|10786.1|10797.5|10795.5|10785|10783|3658
1678665600000|2023-03-13 00:00:00|10789.7|10787.7|10788.1|10786.1|10792.8|10790.8|10781.1|10779.1|4095
1678665900000|2023-03-13 00:05:00|10788.9|10786.9|10792.8|10790.8|10803|10801|10788.1|10786.1|2786
1678666200000|2023-03-13 00:10:00|10792|10790|10802.2|10800.2|10803|10801|10792|10790|1912
1678666500000|2023-03-13 00:15:00|10801.4|10799.4|10813.9|10811.9|10815.5|10813.5|10799.8|10797.8|4379
1678666800000|2023-03-13 00:20:00|10813.5|10811.5|10816.2|10814.2|10820.1|10818.1|10811.5|10809.5|3327
1678667100000|2023-03-13 00:25:00|10816.6|10814.6|10803|10801|10817.4|10815.4|10801.4|10799.4|2635
1678667400000|2023-03-13 00:30:00|10803.7|10801.7|10797.9|10795.9|10804.5|10802.5|10790.5|10788.5|2937
1678667700000|2023-03-13 00:35:00|10797.5|10795.5|10808.8|10806.8|10809.2|10807.2|10796.3|10794.3|1675
1678668000000|2023-03-13 00:40:00|10809.2|10807.2|10804.5|10802.5|10811.5|10809.5|10799.8|10797.8|2086
1678668300000|2023-03-13 00:45:00|10804.9|10802.9|10805.7|10803.7|10808.8|10806.8|10802.2|10800.2|5293
1678668600000|2023-03-13 00:50:00|10805.3|10803.3|10811.5|10809.5|10811.5|10809.5|10804.1|10802.1|1975
1678668900000|2023-03-13 00:55:00|10810.8|10808.8|10806.1|10804.1|10811.5|10809.5|10806.1|10804.1|5213
1678669200000|2023-03-13 01:00:00|10806.9|10804.9|10803|10801|10810.4|10808.4|10802.2|10800.2|1525
1678669500000|2023-03-13 01:05:00|10803.7|10801.7|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|750
1678669800000|2023-03-13 01:10:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10798.3|10796.3|800
1678670100000|2023-03-13 01:15:00|10801.4|10799.4|10798.3|10796.3|10803|10801|10797.5|10795.5|927
1678670400000|2023-03-13 01:20:00|10799|10797|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|1593
1678670700000|2023-03-13 01:25:00|10797.5|10795.5|10798.3|10796.3|10799.8|10797.8|10795.1|10793.1|2034
1678671000000|2023-03-13 01:30:00|10799|10797|10795.1|10793.1|10799|10797|10794.4|10792.4|1034
1678671300000|2023-03-13 01:35:00|10795.9|10793.9|10791.2|10789.2|10796.7|10794.7|10791.2|10789.2|1584
1678671600000|2023-03-13 01:40:00|10790.8|10788.8|10794.4|10792.4|10797.5|10795.5|10789.7|10787.7|1121
1678671900000|2023-03-13 01:45:00|10793.6|10791.6|10795.1|10793.1|10796.7|10794.7|10792.8|10790.8|855
1678672200000|2023-03-13 01:50:00|10795.5|10793.5|10792.8|10790.8|10796.7|10794.7|10792|10790|1209
1678672500000|2023-03-13 01:55:00|10791.2|10789.2|10795.1|10793.1|10795.9|10793.9|10791.2|10789.2|981
1678672800000|2023-03-13 02:00:00|10794.4|10792.4|10799|10797|10799.8|10797.8|10794.4|10792.4|1215
1678673100000|2023-03-13 02:05:00|10799.8|10797.8|10806.9|10804.9|10810|10808|10799.8|10797.8|1710
1678673400000|2023-03-13 02:10:00|10807.6|10805.6|10813.9|10811.9|10813.9|10811.9|10806.1|10804.1|1830
1678673700000|2023-03-13 02:15:00|10814.7|10812.7|10820.9|10818.9|10820.9|10818.9|10814.7|10812.7|2317
1678674000000|2023-03-13 02:20:00|10821.3|10819.3|10824|10822|10824.8|10822.8|10818.6|10816.6|3281
1678674300000|2023-03-13 02:25:00|10823.3|10821.3|10832.6|10830.6|10833.4|10831.4|10822.1|10820.1|3624
1678674600000|2023-03-13 02:30:00|10832.3|10830.3|10845.1|10843.1|10850.6|10848.6|10831.9|10829.9|6970
1678674900000|2023-03-13 02:35:00|10845.9|10843.9|10838.9|10836.9|10845.9|10843.9|10836.2|10834.2|4076
1678675200000|2023-03-13 02:40:00|10838.1|10836.1|10845.1|10843.1|10845.9|10843.9|10836.9|10834.9|2540
1678675500000|2023-03-13 02:45:00|10845.9|10843.9|10841.2|10839.2|10845.9|10843.9|10839.7|10837.7|2006
1678675800000|2023-03-13 02:50:00|10842.8|10840.8|10850.6|10848.6|10852.2|10850.2|10842.8|10840.8|2446
1678676100000|2023-03-13 02:55:00|10851|10849|10847.5|10845.5|10852.2|10850.2|10845.9|10843.9|1775
1678676400000|2023-03-13 03:00:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10843.6|10841.6|1379
1678676700000|2023-03-13 03:05:00|10845.9|10843.9|10853|10851|10853|10851|10845.1|10843.1|2087
1678677000000|2023-03-13 03:10:00|10852.6|10850.6|10849|10847|10852.6|10850.6|10845.9|10843.9|1833
1678677300000|2023-03-13 03:15:00|10848.3|10846.3|10844.4|10842.4|10848.3|10846.3|10843.6|10841.6|1408
1678677600000|2023-03-13 03:20:00|10843.6|10841.6|10838.9|10836.9|10844.4|10842.4|10835.4|10833.4|1871
1678677900000|2023-03-13 03:25:00|10838.1|10836.1|10835|10833|10840.5|10838.5|10835|10833|972
1678678200000|2023-03-13 03:30:00|10835.8|10833.8|10838.9|10836.9|10841.2|10839.2|10835|10833|1289
1678678500000|2023-03-13 03:35:00|10839.7|10837.7|10840.5|10838.5|10845.9|10843.9|10839.3|10837.3|1742
1678678800000|2023-03-13 03:40:00|10840.8|10838.8|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|910
1678679100000|2023-03-13 03:45:00|10840.5|10838.5|10835|10833|10840.5|10838.5|10834.6|10832.6|1093
1678679400000|2023-03-13 03:50:00|10834.2|10832.2|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|1669
1678679700000|2023-03-13 03:55:00|10834.2|10832.2|10831.9|10829.9|10835.8|10833.8|10831.9|10829.9|2103
1678680000000|2023-03-13 04:00:00|10832.6|10830.6|10835.8|10833.8|10838.5|10836.5|10831.9|10829.9|1655
1678680300000|2023-03-13 04:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|530
1678680600000|2023-03-13 04:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|489
1678680900000|2023-03-13 04:15:00|10836.9|10834.9|10833.4|10831.4|10837.7|10835.7|10833.4|10831.4|858
1678681200000|2023-03-13 04:20:00|10833|10831|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1037
1678681500000|2023-03-13 04:25:00|10831.9|10829.9|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|909
1678681800000|2023-03-13 04:30:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10831.9|10829.9|1273
1678682100000|2023-03-13 04:35:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|793
1678682400000|2023-03-13 04:40:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10834.2|10832.2|1109
1678682700000|2023-03-13 04:45:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|607
1678683000000|2023-03-13 04:50:00|10834.2|10832.2|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|912
1678683300000|2023-03-13 04:55:00|10834.2|10832.2|10828.7|10826.7|10834.2|10832.2|10828.7|10826.7|1793
1678683600000|2023-03-13 05:00:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10827.2|10825.2|2252
1678683900000|2023-03-13 05:05:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|1439
1678684200000|2023-03-13 05:10:00|10833|10831|10831.1|10829.1|10833|10831|10830.3|10828.3|864
1678684500000|2023-03-13 05:15:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|595
1678684800000|2023-03-13 05:20:00|10831.9|10829.9|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|766
1678685100000|2023-03-13 05:25:00|10829.1|10827.1|10828.3|10826.3|10829.5|10827.5|10828|10826|1419
1678685400000|2023-03-13 05:30:00|10828.7|10826.7|10828.7|10826.7|10830.3|10828.3|10828|10826|582
1678685700000|2023-03-13 05:35:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|256
1678686000000|2023-03-13 05:40:00|10827.6|10825.6|10826.4|10824.4|10828|10826|10825.6|10823.6|2241
1678686300000|2023-03-13 05:45:00|10826|10824|10828.7|10826.7|10829.5|10827.5|10825.6|10823.6|812
1678686600000|2023-03-13 05:50:00|10829.1|10827.1|10828|10826|10829.5|10827.5|10827.2|10825.2|367
1678686900000|2023-03-13 05:55:00|10826.4|10824.4|10829.5|10827.5|10829.5|10827.5|10826.4|10824.4|1097
1678687200000|2023-03-13 06:00:00|10830.3|10828.3|10836.5|10834.5|10836.5|10834.5|10829.5|10827.5|858
1678687500000|2023-03-13 06:05:00|10837.3|10835.3|10844.4|10842.4|10844.4|10842.4|10835|10833|1677
1678687800000|2023-03-13 06:10:00|10843.6|10841.6|10846.7|10844.7|10847.5|10845.5|10843.6|10841.6|2258
1678688100000|2023-03-13 06:15:00|10845.9|10843.9|10837.3|10835.3|10849|10847|10836.5|10834.5|2597
1678688400000|2023-03-13 06:20:00|10836.5|10834.5|10835.4|10833.4|10837.3|10835.3|10833.4|10831.4|1666
1678688700000|2023-03-13 06:25:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|1103
1678689000000|2023-03-13 06:30:00|10837.3|10835.3|10831.1|10829.1|10837.3|10835.3|10829.5|10827.5|1590
1678689300000|2023-03-13 06:35:00|10831.5|10829.5|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|967
1678689600000|2023-03-13 06:40:00|10829.5|10827.5|10837.3|10835.3|10837.7|10835.7|10829.5|10827.5|1364
1678689900000|2023-03-13 06:45:00|10838.1|10836.1|10841.2|10839.2|10842.8|10840.8|10838.1|10836.1|1414
1678690200000|2023-03-13 06:50:00|10840.5|10838.5|10845.9|10843.9|10849|10847|10838.9|10836.9|2274
1678690500000|2023-03-13 06:55:00|10845.1|10843.1|10835.8|10833.8|10845.1|10843.1|10835|10833|1450
1678690800000|2023-03-13 07:00:00|10836.5|10834.5|10831.1|10829.1|10837.3|10835.3|10830.3|10828.3|1769
1678691100000|2023-03-13 07:05:00|10830.7|10828.7|10838.1|10836.1|10839.7|10837.7|10830.3|10828.3|1553
1678691400000|2023-03-13 07:10:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10834.2|10832.2|1852
1678691700000|2023-03-13 07:15:00|10836.9|10834.9|10831.1|10829.1|10838.1|10836.1|10829.5|10827.5|1819
1678692000000|2023-03-13 07:20:00|10830.3|10828.3|10835|10833|10835.8|10833.8|10830.3|10828.3|2491
1678692300000|2023-03-13 07:25:00|10834.2|10832.2|10829.9|10827.9|10835|10833|10828.7|10826.7|2708
1678692600000|2023-03-13 07:30:00|10830.3|10828.3|10835|10833|10840.5|10838.5|10830.3|10828.3|3412
1678692900000|2023-03-13 07:35:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10830.3|10828.3|2129
1678693200000|2023-03-13 07:40:00|10838.1|10836.1|10836.5|10834.5|10842|10840|10835.8|10833.8|2490
1678693500000|2023-03-13 07:45:00|10835.8|10833.8|10828|10826|10837.3|10835.3|10828|10826|2994
1678693800000|2023-03-13 07:50:00|10829.1|10827.1|10824.4|10822.4|10829.1|10827.1|10824|10822|3053
1678694100000|2023-03-13 07:55:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|2634
1678694400000|2023-03-13 08:00:00|10824.8|10822.8|10824|10822|10829.5|10827.5|10822.5|10820.5|3344
1678694700000|2023-03-13 08:05:00|10824.4|10822.4|10825.6|10823.6|10831.1|10829.1|10824.4|10822.4|3216
1678695000000|2023-03-13 08:10:00|10826.4|10824.4|10835.8|10833.8|10837.3|10835.3|10826.4|10824.4|3252
1678695300000|2023-03-13 08:15:00|10835|10833|10842|10840|10843.6|10841.6|10833.4|10831.4|3499
1678695600000|2023-03-13 08:20:00|10841.6|10839.6|10853|10851|10855.3|10853.3|10841.2|10839.2|3494
1678695900000|2023-03-13 08:25:00|10853.7|10851.7|10848.3|10846.3|10854.5|10852.5|10842.8|10840.8|3370
1678696200000|2023-03-13 08:30:00|10847.5|10845.5|10851.4|10849.4|10853.7|10851.7|10844.4|10842.4|4049
1678696500000|2023-03-13 08:35:00|10852.2|10850.2|10861.5|10859.5|10862.3|10860.3|10850.6|10848.6|2706
1678696800000|2023-03-13 08:40:00|10861.2|10859.2|10856.9|10854.9|10864.7|10862.7|10848.3|10846.3|3682
1678697100000|2023-03-13 08:45:00|10857.6|10855.6|10859.2|10857.2|10864.7|10862.7|10854.5|10852.5|2978
1678697400000|2023-03-13 08:50:00|10860|10858|10865.8|10863.8|10866.2|10864.2|10859.2|10857.2|3828
1678697700000|2023-03-13 08:55:00|10866.2|10864.2|10870.9|10868.9|10871.7|10869.7|10863.1|10861.1|3419
1678698000000|2023-03-13 09:00:00|10870.5|10868.5|10878|10876|10882.6|10880.6|10867.8|10865.8|5236
1678698300000|2023-03-13 09:05:00|10877.2|10875.2|10879.5|10877.5|10883.4|10881.4|10874|10872|4873
1678698600000|2023-03-13 09:10:00|10878.7|10876.7|10870.1|10868.1|10879.5|10877.5|10868.6|10866.6|4505
1678698900000|2023-03-13 09:15:00|10868.6|10866.6|10880.3|10878.3|10881.9|10879.9|10868.6|10866.6|3057
1678699200000|2023-03-13 09:20:00|10879.5|10877.5|10891.2|10889.2|10892.4|10890.4|10877.2|10875.2|3499
1678699500000|2023-03-13 09:25:00|10890.5|10888.5|10897.5|10895.5|10898.3|10896.3|10887.3|10885.3|6972
1678699800000|2023-03-13 09:30:00|10896.7|10894.7|10915.5|10913.5|10916.2|10914.2|10894.4|10892.4|8217
1678700100000|2023-03-13 09:35:00|10914.7|10912.7|10926.4|10924.4|10926.4|10924.4|10908.4|10906.4|10832
1678700400000|2023-03-13 09:40:00|10927.2|10925.2|10938.1|10936.1|10953|10951|10924.8|10922.8|12106
1678700700000|2023-03-13 09:45:00|10939.3|10937.3|10925.6|10923.6|10953|10951|10923.3|10921.3|6279
1678701000000|2023-03-13 09:50:00|10924.8|10922.8|10928|10926|10936.5|10934.5|10923.3|10921.3|7400
1678701300000|2023-03-13 09:55:00|10928.7|10926.7|10915.5|10913.5|10935.8|10933.8|10914.7|10912.7|8203
1678701600000|2023-03-13 10:00:00|10914.7|10912.7|10904.5|10902.5|10926.4|10924.4|10904.5|10902.5|5479
1678701900000|2023-03-13 10:05:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10899|10897|5284
1678702200000|2023-03-13 10:10:00|10906.1|10904.1|10908.4|10906.4|10913.9|10911.9|10905.3|10903.3|5027
1678702500000|2023-03-13 10:15:00|10907.6|10905.6|10909.2|10907.2|10911.5|10909.5|10907.6|10905.6|6069
1678702800000|2023-03-13 10:20:00|10910.8|10908.8|10900.6|10898.6|10912.3|10910.3|10899.8|10897.8|2949
1678703100000|2023-03-13 10:25:00|10901.4|10899.4|10890.5|10888.5|10902.2|10900.2|10890.5|10888.5|2993
1678703400000|2023-03-13 10:30:00|10889.7|10887.7|10888.9|10886.9|10896.7|10894.7|10883.8|10881.8|3402
1678703700000|2023-03-13 10:35:00|10888.1|10886.1|10894.4|10892.4|10903.7|10901.7|10888.1|10886.1|5650
1678704000000|2023-03-13 10:40:00|10893.6|10891.6|10903|10901|10903.7|10901.7|10891.2|10889.2|3793
1678704300000|2023-03-13 10:45:00|10902.6|10900.6|10898.3|10896.3|10903.7|10901.7|10892.8|10890.8|3250
1678704600000|2023-03-13 10:50:00|10897.5|10895.5|10878|10876|10897.5|10895.5|10877.2|10875.2|4634
1678704900000|2023-03-13 10:55:00|10878.3|10876.3|10879.5|10877.5|10888.1|10886.1|10877.2|10875.2|4428
1678705200000|2023-03-13 11:00:00|10878.7|10876.7|10869.4|10867.4|10878.7|10876.7|10866.2|10864.2|4175
1678705500000|2023-03-13 11:05:00|10868.6|10866.6|10885|10883|10889.7|10887.7|10864.7|10862.7|4424
1678705800000|2023-03-13 11:10:00|10884.6|10882.6|10871.7|10869.7|10885|10883|10870.1|10868.1|4400
1678706100000|2023-03-13 11:15:00|10870.9|10868.9|10881.1|10879.1|10883.4|10881.4|10870.9|10868.9|3090
1678706400000|2023-03-13 11:20:00|10882.6|10880.6|10894.4|10892.4|10895.9|10893.9|10881.1|10879.1|6716
1678706700000|2023-03-13 11:25:00|10895.1|10893.1|10906.1|10904.1|10906.9|10904.9|10895.1|10893.1|4970
1678707000000|2023-03-13 11:30:00|10905.7|10903.7|10911.5|10909.5|10923.3|10921.3|10905.3|10903.3|6428
1678707300000|2023-03-13 11:35:00|10912.3|10910.3|10923.3|10921.3|10929.5|10927.5|10912.3|10910.3|4559
1678707600000|2023-03-13 11:40:00|10922.1|10920.1|10931.9|10929.9|10935|10933|10917|10915|4459
1678707900000|2023-03-13 11:45:00|10931.1|10929.1|10945.9|10943.9|10951.4|10949.4|10930.3|10928.3|10727
1678708200000|2023-03-13 11:50:00|10946.7|10944.7|10930.3|10928.3|10946.7|10944.7|10930.3|10928.3|9205
1678708500000|2023-03-13 11:55:00|10928.7|10926.7|10915.5|10913.5|10928.7|10926.7|10913.9|10911.9|5716
1678708800000|2023-03-13 12:00:00|10916.2|10914.2|10921.7|10919.7|10931.9|10929.9|10914.7|10912.7|5609
1678709100000|2023-03-13 12:05:00|10920.9|10918.9|10932.6|10930.6|10953.3|10951.3|10919.4|10917.4|11582
1678709400000|2023-03-13 12:10:00|10931.9|10929.9|10942.8|10940.8|10945.1|10943.1|10925.6|10923.6|51668
1678709700000|2023-03-13 12:15:00|10943.6|10941.6|10935|10933|10951.4|10949.4|10929.5|10927.5|9711
1678710000000|2023-03-13 12:20:00|10937.3|10935.3|10952.2|10950.2|10954.9|10952.9|10930.3|10928.3|11091
1678710300000|2023-03-13 12:25:00|10951.4|10949.4|10960.8|10958.8|10961.5|10959.5|10945.1|10943.1|9189
1678710600000|2023-03-13 12:30:00|10961.5|10959.5|10971.7|10969.7|10985|10983|10958.4|10956.4|12182
1678710900000|2023-03-13 12:35:00|10970.9|10968.9|10977.2|10975.2|10993.6|10991.6|10969.4|10967.4|11701
1678711200000|2023-03-13 12:40:00|10978|10976|10967|10965|10982.6|10980.6|10961.5|10959.5|10959
1678711500000|2023-03-13 12:45:00|10967.4|10965.4|10980.3|10978.3|10982.6|10980.6|10967|10965|6626
1678711800000|2023-03-13 12:50:00|10979.5|10977.5|10950.6|10948.6|10982.6|10980.6|10950.6|10948.6|8238
1678712100000|2023-03-13 12:55:00|10949.8|10947.8|10952.2|10950.2|10963.9|10961.9|10940.5|10938.5|11664
1678712400000|2023-03-13 13:00:00|10953|10951|10935|10933|10953.7|10951.7|10932.6|10930.6|10794
1678712700000|2023-03-13 13:05:00|10934.2|10932.2|10921.7|10919.7|10939.7|10937.7|10920.9|10918.9|8818
1678713000000|2023-03-13 13:10:00|10922.5|10920.5|10944.4|10942.4|10949|10947|10920.9|10918.9|8586
1678713300000|2023-03-13 13:15:00|10945.9|10943.9|10945.9|10943.9|10958|10956|10942.8|10940.8|7259
1678713600000|2023-03-13 13:20:00|10946.7|10944.7|10953|10951|10956.9|10954.9|10943.6|10941.6|8407
1678713900000|2023-03-13 13:25:00|10952.2|10950.2|10942.8|10940.8|10953.7|10951.7|10942|10940|9031
1678714200000|2023-03-13 13:30:00|10942|10940|10952.2|10950.2|10956.1|10954.1|10940.5|10938.5|7212
1678714500000|2023-03-13 13:35:00|10953.7|10951.7|10956.1|10954.1|10964.7|10962.7|10953|10951|6500
1678714800000|2023-03-13 13:40:00|10955.3|10953.3|10952.2|10950.2|10970.1|10968.1|10950.6|10948.6|14436
1678715100000|2023-03-13 13:45:00|10951.4|10949.4|10943.6|10941.6|10955.3|10953.3|10942|10940|8355
1678715400000|2023-03-13 13:50:00|10944.4|10942.4|10945.9|10943.9|10951.4|10949.4|10942|10940|8069
1678715700000|2023-03-13 13:55:00|10946.7|10944.7|10931.9|10929.9|10946.7|10944.7|10929.5|10927.5|10191
1678716000000|2023-03-13 14:00:00|10930.3|10928.3|10949|10947|10949|10947|10929.5|10927.5|9244
1678716300000|2023-03-13 14:05:00|10948.3|10946.3|10952.2|10950.2|10954.9|10952.9|10942|10940|14885
1678716600000|2023-03-13 14:10:00|10953|10951|10953.7|10951.7|10961.5|10959.5|10943.6|10941.6|7815
1678716900000|2023-03-13 14:15:00|10953|10951|10956.9|10954.9|10967.8|10965.8|10950.6|10948.6|22266
1678717200000|2023-03-13 14:20:00|10956.1|10954.1|10945.9|10943.9|10964.7|10962.7|10945.1|10943.1|6727
1678717500000|2023-03-13 14:25:00|10945.5|10943.5|10942|10940|10950.2|10948.2|10939.7|10937.7|7158
1678717800000|2023-03-13 14:30:00|10943.6|10941.6|10949|10947|10952.2|10950.2|10942|10940|7314
1678718100000|2023-03-13 14:35:00|10949.4|10947.4|10956.1|10954.1|10956.9|10954.9|10948.3|10946.3|6062
1678718400000|2023-03-13 14:40:00|10956.9|10954.9|10976.4|10974.4|10979.5|10977.5|10956.9|10954.9|8904
1678718700000|2023-03-13 14:45:00|10977.2|10975.2|10978|10976|10981.9|10979.9|10974|10972|19091
1678719000000|2023-03-13 14:50:00|10978.7|10976.7|10983.4|10981.4|10985.8|10983.8|10978|10976|9030
1678719300000|2023-03-13 14:55:00|10982.6|10980.6|10985|10983|10988.1|10986.1|10980.3|10978.3|8739
1678719600000|2023-03-13 15:00:00|10984.2|10982.2|10967.8|10965.8|10984.2|10982.2|10967|10965|11728
1678719900000|2023-03-13 15:05:00|10969.4|10967.4|10961.5|10959.5|10973.3|10971.3|10960.8|10958.8|13163
1678720200000|2023-03-13 15:10:00|10961.2|10959.2|10963.1|10961.1|10965.1|10963.1|10955.3|10953.3|11984
1678720500000|2023-03-13 15:15:00|10962.3|10960.3|10953|10951|10965.5|10963.5|10946.7|10944.7|7861
1678720800000|2023-03-13 15:20:00|10953.7|10951.7|10958.4|10956.4|10959.2|10957.2|10952.2|10950.2|6426
1678721100000|2023-03-13 15:25:00|10957.6|10955.6|10960.4|10958.4|10960.8|10958.8|10951.4|10949.4|5162
1678721400000|2023-03-13 15:30:00|10960|10958|10938.1|10936.1|10962.3|10960.3|10936.5|10934.5|7811
1678721700000|2023-03-13 15:35:00|10937.7|10935.7|10929.5|10927.5|10938.1|10936.1|10924.8|10922.8|10104
1678722000000|2023-03-13 15:40:00|10929.1|10927.1|10927.2|10925.2|10933.4|10931.4|10925.6|10923.6|7334
1678722300000|2023-03-13 15:45:00|10926.8|10924.8|10916.2|10914.2|10926.8|10924.8|10912.3|10910.3|8938
1678722600000|2023-03-13 15:50:00|10915.5|10913.5|10905.3|10903.3|10919.4|10917.4|10905.3|10903.3|10036
1678722900000|2023-03-13 15:55:00|10904.5|10902.5|10914.7|10912.7|10918.6|10916.6|10899.8|10897.8|10424
1678723200000|2023-03-13 16:00:00|10915.5|10913.5|10929.5|10927.5|10932.6|10930.6|10912.3|10910.3|6690
1678723500000|2023-03-13 16:05:00|10930.3|10928.3|10935.8|10933.8|10942.8|10940.8|10929.5|10927.5|7309
1678723800000|2023-03-13 16:10:00|10936.5|10934.5|10928.7|10926.7|10936.5|10934.5|10928|10926|6358
1678724100000|2023-03-13 16:15:00|10928|10926|10934.2|10932.2|10938.1|10936.1|10928|10926|5516
1678724400000|2023-03-13 16:20:00|10935|10933|10923.3|10921.3|10935.8|10933.8|10920.9|10918.9|7006
1678724700000|2023-03-13 16:25:00|10924.4|10922.4|10932.6|10930.6|10933.8|10931.8|10923.3|10921.3|5214
1678725000000|2023-03-13 16:30:00|10933.4|10931.4|10928.7|10926.7|10937.3|10935.3|10928|10926|5909
1678725300000|2023-03-13 16:35:00|10929.5|10927.5|10926.4|10924.4|10931.1|10929.1|10925.6|10923.6|4523
1678725600000|2023-03-13 16:40:00|10927.2|10925.2|10920.1|10918.1|10927.2|10925.2|10920.1|10918.1|2632
1678725900000|2023-03-13 16:45:00|10920.9|10918.9|10921.7|10919.7|10927.2|10925.2|10920.1|10918.1|5000
1678726200000|2023-03-13 16:50:00|10922.5|10920.5|10929.5|10927.5|10930.3|10928.3|10922.5|10920.5|4027
1678726500000|2023-03-13 16:55:00|10928.7|10926.7|10933.4|10931.4|10935.8|10933.8|10928.7|10926.7|4914
1678726800000|2023-03-13 17:00:00|10934.2|10932.2|10934.2|10932.2|10938.9|10936.9|10929.9|10927.9|3922
1678727100000|2023-03-13 17:05:00|10935|10933|10941.2|10939.2|10941.2|10939.2|10933.4|10931.4|5398
1678727400000|2023-03-13 17:10:00|10940.5|10938.5|10938.1|10936.1|10942|10940|10936.5|10934.5|3495
1678727700000|2023-03-13 17:15:00|10937.3|10935.3|10942.8|10940.8|10943.6|10941.6|10937.3|10935.3|3828
1678728000000|2023-03-13 17:20:00|10942.4|10940.4|10939.7|10937.7|10943.2|10941.2|10939.7|10937.7|4472
1678728300000|2023-03-13 17:25:00|10938.9|10936.9|10935.8|10933.8|10939.7|10937.7|10935|10933|3227
1678728600000|2023-03-13 17:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10931.9|10929.9|4118
1678728900000|2023-03-13 17:35:00|10936.5|10934.5|10932.6|10930.6|10938.1|10936.1|10931.9|10929.9|3999
1678729200000|2023-03-13 17:40:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|2897
1678729500000|2023-03-13 17:45:00|10932.3|10930.3|10935|10933|10935.8|10933.8|10931.9|10929.9|2226
1678729800000|2023-03-13 17:50:00|10934.2|10932.2|10931.1|10929.1|10935.8|10933.8|10931.1|10929.1|2852
1678730100000|2023-03-13 17:55:00|10931.5|10929.5|10924.8|10922.8|10931.9|10929.9|10924|10922|4260
1678730400000|2023-03-13 18:00:00|10924.4|10922.4|10922.5|10920.5|10925.6|10923.6|10921.7|10919.7|4471
1678730700000|2023-03-13 18:05:00|10921.7|10919.7|10920.9|10918.9|10923.3|10921.3|10918.6|10916.6|2988
1678731000000|2023-03-13 18:10:00|10920.1|10918.1|10919.4|10917.4|10922.5|10920.5|10917.8|10915.8|2421
1678731300000|2023-03-13 18:15:00|10918.6|10916.6|10923.3|10921.3|10924|10922|10917.8|10915.8|3437
1678731600000|2023-03-13 18:20:00|10923.7|10921.7|10927.2|10925.2|10927.2|10925.2|10921.7|10919.7|4249
1678731900000|2023-03-13 18:25:00|10928|10926|10924|10922|10928|10926|10924|10922|3192
1678732200000|2023-03-13 18:30:00|10924.8|10922.8|10928.7|10926.7|10928.7|10926.7|10924|10922|2846
1678732500000|2023-03-13 18:35:00|10928|10926|10926.4|10924.4|10930.3|10928.3|10925.6|10923.6|4265
1678732800000|2023-03-13 18:40:00|10927.2|10925.2|10925.6|10923.6|10933.4|10931.4|10924|10922|4018
1678733100000|2023-03-13 18:45:00|10924.8|10922.8|10924.8|10922.8|10927.2|10925.2|10918.6|10916.6|6136
1678733400000|2023-03-13 18:50:00|10924.4|10922.4|10931.9|10929.9|10933.4|10931.4|10924.4|10922.4|5085
1678733700000|2023-03-13 18:55:00|10932.6|10930.6|10935|10933|10937.3|10935.3|10931.9|10929.9|9072
1678734000000|2023-03-13 19:00:00|10933.4|10931.4|10924|10922|10936.5|10934.5|10923.3|10921.3|7549
1678734300000|2023-03-13 19:05:00|10923.3|10921.3|10916.2|10914.2|10925.6|10923.6|10915.5|10913.5|4912
1678734600000|2023-03-13 19:10:00|10917|10915|10910|10908|10918.6|10916.6|10908.4|10906.4|8291
1678734900000|2023-03-13 19:15:00|10910.8|10908.8|10910|10908|10912.3|10910.3|10907.6|10905.6|4193
1678735200000|2023-03-13 19:20:00|10910.8|10908.8|10917|10915|10917|10915|10908.4|10906.4|5491
1678735500000|2023-03-13 19:25:00|10917.8|10915.8|10928.7|10926.7|10934.2|10932.2|10917.8|10915.8|6808
1678735800000|2023-03-13 19:30:00|10929.5|10927.5|10921.7|10919.7|10932.6|10930.6|10921.7|10919.7|7389
1678736100000|2023-03-13 19:35:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10917|10915|7841
1678736400000|2023-03-13 19:40:00|10920.5|10918.5|10924|10922|10928|10926|10917.8|10915.8|5438
1678736700000|2023-03-13 19:45:00|10924.4|10922.4|10926.4|10924.4|10928|10926|10923.3|10921.3|3237
1678737000000|2023-03-13 19:50:00|10925.6|10923.6|10928.7|10926.7|10930.3|10928.3|10924.8|10922.8|4061
1678737300000|2023-03-13 19:55:00|10929.1|10927.1|10928.7|10926.7|10931.1|10929.1|10927.2|10925.2|3868
1678737600000|2023-03-13 20:00:00|10929.5|10927.5|10941.2|10939.2|10946.7|10944.7|10928.7|10926.7|5826
1678737900000|2023-03-13 20:05:00|10942|10940|10933.8|10931.8|10944.4|10942.4|10932.6|10930.6|7234
1678738200000|2023-03-13 20:10:00|10933.4|10931.4|10927.2|10925.2|10933.4|10931.4|10925.6|10923.6|4861
1678738500000|2023-03-13 20:15:00|10926.4|10924.4|10929.5|10927.5|10935.8|10933.8|10926.4|10924.4|2890
1678738800000|2023-03-13 20:20:00|10930.3|10928.3|10924.8|10922.8|10930.3|10928.3|10923.3|10921.3|3146
1678739100000|2023-03-13 20:25:00|10926|10924|10928|10926|10931.1|10929.1|10926|10924|1668
1678739400000|2023-03-13 20:30:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10926|10924|1766
1678739700000|2023-03-13 20:35:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10925.6|10923.6|2202
1678740000000|2023-03-13 20:40:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10926.4|10924.4|1841
1678740300000|2023-03-13 20:45:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10926.4|10924.4|2816
1678740600000|2023-03-13 20:50:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|1883
1678740900000|2023-03-13 20:55:00|10928|10926|10922.1|10920.1|10928.7|10926.7|10920.1|10918.1|4969
1678744800000|2023-03-13 22:00:00|10919.8|10917.8|10919.4|10917.4|10925.2|10923.2|10918.6|10916.6|1428
1678745100000|2023-03-13 22:05:00|10919|10917|10920.9|10918.9|10924.8|10922.8|10918.6|10916.6|991
1678745400000|2023-03-13 22:10:00|10920.5|10918.5|10917.8|10915.8|10921.3|10919.3|10917.8|10915.8|1387
1678745700000|2023-03-13 22:15:00|10918.6|10916.6|10918.6|10916.6|10921.3|10919.3|10917.4|10915.4|925
1678746000000|2023-03-13 22:20:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|963
1678746300000|2023-03-13 22:25:00|10916.6|10914.6|10916.2|10914.2|10916.6|10914.6|10916.2|10914.2|537
1678746600000|2023-03-13 22:30:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|652
1678746900000|2023-03-13 22:35:00|10915.8|10913.8|10917.8|10915.8|10917.8|10915.8|10915.8|10913.8|298
1678747200000|2023-03-13 22:40:00|10917|10915|10915.5|10913.5|10917|10915|10914.7|10912.7|905
1678747500000|2023-03-13 22:45:00|10915.1|10913.1|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1329
1678747800000|2023-03-13 22:50:00|10914.3|10912.3|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|728
1678748100000|2023-03-13 22:55:00|10915.5|10913.5|10913.9|10911.9|10915.8|10913.8|10913.9|10911.9|597
1678748400000|2023-03-13 23:00:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|269
1678748700000|2023-03-13 23:05:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|492
1678749000000|2023-03-13 23:10:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|534
1678749300000|2023-03-13 23:15:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|636
1678749600000|2023-03-13 23:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|321
1678749900000|2023-03-13 23:25:00|10915.1|10913.1|10917|10915|10917|10915|10915.1|10913.1|740
1678750200000|2023-03-13 23:30:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|329
1678750500000|2023-03-13 23:35:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|144
1678750800000|2023-03-13 23:40:00|10916.6|10914.6|10918.6|10916.6|10919.4|10917.4|10916.2|10914.2|527
1678751100000|2023-03-13 23:45:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|583
1678751400000|2023-03-13 23:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|452
1678751700000|2023-03-13 23:55:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|351
1678665600000|2023-03-13 00:00:00|10789.7|10787.7|10788.1|10786.1|10792.8|10790.8|10781.1|10779.1|4095
1678665900000|2023-03-13 00:05:00|10788.9|10786.9|10792.8|10790.8|10803|10801|10788.1|10786.1|2786
1678666200000|2023-03-13 00:10:00|10792|10790|10802.2|10800.2|10803|10801|10792|10790|1912
1678666500000|2023-03-13 00:15:00|10801.4|10799.4|10813.9|10811.9|10815.5|10813.5|10799.8|10797.8|4379
1678666800000|2023-03-13 00:20:00|10813.5|10811.5|10816.2|10814.2|10820.1|10818.1|10811.5|10809.5|3327
1678667100000|2023-03-13 00:25:00|10816.6|10814.6|10803|10801|10817.4|10815.4|10801.4|10799.4|2635
1678667400000|2023-03-13 00:30:00|10803.7|10801.7|10797.9|10795.9|10804.5|10802.5|10790.5|10788.5|2937
1678667700000|2023-03-13 00:35:00|10797.5|10795.5|10808.8|10806.8|10809.2|10807.2|10796.3|10794.3|1675
1678668000000|2023-03-13 00:40:00|10809.2|10807.2|10804.5|10802.5|10811.5|10809.5|10799.8|10797.8|2086
1678668300000|2023-03-13 00:45:00|10804.9|10802.9|10805.7|10803.7|10808.8|10806.8|10802.2|10800.2|5293
1678668600000|2023-03-13 00:50:00|10805.3|10803.3|10811.5|10809.5|10811.5|10809.5|10804.1|10802.1|1975
1678668900000|2023-03-13 00:55:00|10810.8|10808.8|10806.1|10804.1|10811.5|10809.5|10806.1|10804.1|5213
1678669200000|2023-03-13 01:00:00|10806.9|10804.9|10803|10801|10810.4|10808.4|10802.2|10800.2|1525
1678669500000|2023-03-13 01:05:00|10803.7|10801.7|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|750
1678669800000|2023-03-13 01:10:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10798.3|10796.3|800
1678670100000|2023-03-13 01:15:00|10801.4|10799.4|10798.3|10796.3|10803|10801|10797.5|10795.5|927
1678670400000|2023-03-13 01:20:00|10799|10797|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|1593
1678670700000|2023-03-13 01:25:00|10797.5|10795.5|10798.3|10796.3|10799.8|10797.8|10795.1|10793.1|2034
1678671000000|2023-03-13 01:30:00|10799|10797|10795.1|10793.1|10799|10797|10794.4|10792.4|1034
1678671300000|2023-03-13 01:35:00|10795.9|10793.9|10791.2|10789.2|10796.7|10794.7|10791.2|10789.2|1584
1678671600000|2023-03-13 01:40:00|10790.8|10788.8|10794.4|10792.4|10797.5|10795.5|10789.7|10787.7|1121
1678671900000|2023-03-13 01:45:00|10793.6|10791.6|10795.1|10793.1|10796.7|10794.7|10792.8|10790.8|855
1678672200000|2023-03-13 01:50:00|10795.5|10793.5|10792.8|10790.8|10796.7|10794.7|10792|10790|1209
1678672500000|2023-03-13 01:55:00|10791.2|10789.2|10795.1|10793.1|10795.9|10793.9|10791.2|10789.2|981
1678672800000|2023-03-13 02:00:00|10794.4|10792.4|10799|10797|10799.8|10797.8|10794.4|10792.4|1215
1678673100000|2023-03-13 02:05:00|10799.8|10797.8|10806.9|10804.9|10810|10808|10799.8|10797.8|1710
1678673400000|2023-03-13 02:10:00|10807.6|10805.6|10813.9|10811.9|10813.9|10811.9|10806.1|10804.1|1830
1678673700000|2023-03-13 02:15:00|10814.7|10812.7|10820.9|10818.9|10820.9|10818.9|10814.7|10812.7|2317
1678674000000|2023-03-13 02:20:00|10821.3|10819.3|10824|10822|10824.8|10822.8|10818.6|10816.6|3281
1678674300000|2023-03-13 02:25:00|10823.3|10821.3|10832.6|10830.6|10833.4|10831.4|10822.1|10820.1|3624
1678674600000|2023-03-13 02:30:00|10832.3|10830.3|10845.1|10843.1|10850.6|10848.6|10831.9|10829.9|6970
1678674900000|2023-03-13 02:35:00|10845.9|10843.9|10838.9|10836.9|10845.9|10843.9|10836.2|10834.2|4076
1678675200000|2023-03-13 02:40:00|10838.1|10836.1|10845.1|10843.1|10845.9|10843.9|10836.9|10834.9|2540
1678675500000|2023-03-13 02:45:00|10845.9|10843.9|10841.2|10839.2|10845.9|10843.9|10839.7|10837.7|2006
1678675800000|2023-03-13 02:50:00|10842.8|10840.8|10850.6|10848.6|10852.2|10850.2|10842.8|10840.8|2446
1678676100000|2023-03-13 02:55:00|10851|10849|10847.5|10845.5|10852.2|10850.2|10845.9|10843.9|1775
1678676400000|2023-03-13 03:00:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10843.6|10841.6|1379
1678676700000|2023-03-13 03:05:00|10845.9|10843.9|10853|10851|10853|10851|10845.1|10843.1|2087
1678677000000|2023-03-13 03:10:00|10852.6|10850.6|10849|10847|10852.6|10850.6|10845.9|10843.9|1833
1678677300000|2023-03-13 03:15:00|10848.3|10846.3|10844.4|10842.4|10848.3|10846.3|10843.6|10841.6|1408
1678677600000|2023-03-13 03:20:00|10843.6|10841.6|10838.9|10836.9|10844.4|10842.4|10835.4|10833.4|1871
1678677900000|2023-03-13 03:25:00|10838.1|10836.1|10835|10833|10840.5|10838.5|10835|10833|972
1678678200000|2023-03-13 03:30:00|10835.8|10833.8|10838.9|10836.9|10841.2|10839.2|10835|10833|1289
1678678500000|2023-03-13 03:35:00|10839.7|10837.7|10840.5|10838.5|10845.9|10843.9|10839.3|10837.3|1742
1678678800000|2023-03-13 03:40:00|10840.8|10838.8|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|910
1678679100000|2023-03-13 03:45:00|10840.5|10838.5|10835|10833|10840.5|10838.5|10834.6|10832.6|1093
1678679400000|2023-03-13 03:50:00|10834.2|10832.2|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|1669
1678679700000|2023-03-13 03:55:00|10834.2|10832.2|10831.9|10829.9|10835.8|10833.8|10831.9|10829.9|2103
1678680000000|2023-03-13 04:00:00|10832.6|10830.6|10835.8|10833.8|10838.5|10836.5|10831.9|10829.9|1655
1678680300000|2023-03-13 04:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|530
1678680600000|2023-03-13 04:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|489
1678680900000|2023-03-13 04:15:00|10836.9|10834.9|10833.4|10831.4|10837.7|10835.7|10833.4|10831.4|858
1678681200000|2023-03-13 04:20:00|10833|10831|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1037
1678681500000|2023-03-13 04:25:00|10831.9|10829.9|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|909
1678681800000|2023-03-13 04:30:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10831.9|10829.9|1273
1678682100000|2023-03-13 04:35:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|793
1678682400000|2023-03-13 04:40:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10834.2|10832.2|1109
1678682700000|2023-03-13 04:45:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|607
1678683000000|2023-03-13 04:50:00|10834.2|10832.2|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|912
1678683300000|2023-03-13 04:55:00|10834.2|10832.2|10828.7|10826.7|10834.2|10832.2|10828.7|10826.7|1793
1678683600000|2023-03-13 05:00:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10827.2|10825.2|2252
1678683900000|2023-03-13 05:05:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|1439
1678684200000|2023-03-13 05:10:00|10833|10831|10831.1|10829.1|10833|10831|10830.3|10828.3|864
1678684500000|2023-03-13 05:15:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|595
1678684800000|2023-03-13 05:20:00|10831.9|10829.9|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|766
1678685100000|2023-03-13 05:25:00|10829.1|10827.1|10828.3|10826.3|10829.5|10827.5|10828|10826|1419
1678685400000|2023-03-13 05:30:00|10828.7|10826.7|10828.7|10826.7|10830.3|10828.3|10828|10826|582
1678685700000|2023-03-13 05:35:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|256
1678686000000|2023-03-13 05:40:00|10827.6|10825.6|10826.4|10824.4|10828|10826|10825.6|10823.6|2241
1678686300000|2023-03-13 05:45:00|10826|10824|10828.7|10826.7|10829.5|10827.5|10825.6|10823.6|812
1678686600000|2023-03-13 05:50:00|10829.1|10827.1|10828|10826|10829.5|10827.5|10827.2|10825.2|367
1678686900000|2023-03-13 05:55:00|10826.4|10824.4|10829.5|10827.5|10829.5|10827.5|10826.4|10824.4|1097
1678687200000|2023-03-13 06:00:00|10830.3|10828.3|10836.5|10834.5|10836.5|10834.5|10829.5|10827.5|858
1678687500000|2023-03-13 06:05:00|10837.3|10835.3|10844.4|10842.4|10844.4|10842.4|10835|10833|1677
1678687800000|2023-03-13 06:10:00|10843.6|10841.6|10846.7|10844.7|10847.5|10845.5|10843.6|10841.6|2258
1678688100000|2023-03-13 06:15:00|10845.9|10843.9|10837.3|10835.3|10849|10847|10836.5|10834.5|2597
1678688400000|2023-03-13 06:20:00|10836.5|10834.5|10835.4|10833.4|10837.3|10835.3|10833.4|10831.4|1666
1678688700000|2023-03-13 06:25:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|1103
1678689000000|2023-03-13 06:30:00|10837.3|10835.3|10831.1|10829.1|10837.3|10835.3|10829.5|10827.5|1590
1678689300000|2023-03-13 06:35:00|10831.5|10829.5|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|967
1678689600000|2023-03-13 06:40:00|10829.5|10827.5|10837.3|10835.3|10837.7|10835.7|10829.5|10827.5|1364
1678689900000|2023-03-13 06:45:00|10838.1|10836.1|10841.2|10839.2|10842.8|10840.8|10838.1|10836.1|1414
1678690200000|2023-03-13 06:50:00|10840.5|10838.5|10845.9|10843.9|10849|10847|10838.9|10836.9|2274
1678690500000|2023-03-13 06:55:00|10845.1|10843.1|10835.8|10833.8|10845.1|10843.1|10835|10833|1450
1678690800000|2023-03-13 07:00:00|10836.5|10834.5|10831.1|10829.1|10837.3|10835.3|10830.3|10828.3|1769
1678691100000|2023-03-13 07:05:00|10830.7|10828.7|10838.1|10836.1|10839.7|10837.7|10830.3|10828.3|1553
1678691400000|2023-03-13 07:10:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10834.2|10832.2|1852
1678691700000|2023-03-13 07:15:00|10836.9|10834.9|10831.1|10829.1|10838.1|10836.1|10829.5|10827.5|1819
1678692000000|2023-03-13 07:20:00|10830.3|10828.3|10835|10833|10835.8|10833.8|10830.3|10828.3|2491
1678692300000|2023-03-13 07:25:00|10834.2|10832.2|10829.9|10827.9|10835|10833|10828.7|10826.7|2708
1678692600000|2023-03-13 07:30:00|10830.3|10828.3|10835|10833|10840.5|10838.5|10830.3|10828.3|3412
1678692900000|2023-03-13 07:35:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10830.3|10828.3|2129
1678693200000|2023-03-13 07:40:00|10838.1|10836.1|10836.5|10834.5|10842|10840|10835.8|10833.8|2490
1678693500000|2023-03-13 07:45:00|10835.8|10833.8|10828|10826|10837.3|10835.3|10828|10826|2994
1678693800000|2023-03-13 07:50:00|10829.1|10827.1|10824.4|10822.4|10829.1|10827.1|10824|10822|3053
1678694100000|2023-03-13 07:55:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|2634
1678694400000|2023-03-13 08:00:00|10824.8|10822.8|10824|10822|10829.5|10827.5|10822.5|10820.5|3344
1678694700000|2023-03-13 08:05:00|10824.4|10822.4|10825.6|10823.6|10831.1|10829.1|10824.4|10822.4|3216
1678695000000|2023-03-13 08:10:00|10826.4|10824.4|10835.8|10833.8|10837.3|10835.3|10826.4|10824.4|3252
1678695300000|2023-03-13 08:15:00|10835|10833|10842|10840|10843.6|10841.6|10833.4|10831.4|3499
1678695600000|2023-03-13 08:20:00|10841.6|10839.6|10853|10851|10855.3|10853.3|10841.2|10839.2|3494
1678695900000|2023-03-13 08:25:00|10853.7|10851.7|10848.3|10846.3|10854.5|10852.5|10842.8|10840.8|3370
1678696200000|2023-03-13 08:30:00|10847.5|10845.5|10851.4|10849.4|10853.7|10851.7|10844.4|10842.4|4049
1678696500000|2023-03-13 08:35:00|10852.2|10850.2|10861.5|10859.5|10862.3|10860.3|10850.6|10848.6|2706
1678696800000|2023-03-13 08:40:00|10861.2|10859.2|10856.9|10854.9|10864.7|10862.7|10848.3|10846.3|3682
1678697100000|2023-03-13 08:45:00|10857.6|10855.6|10859.2|10857.2|10864.7|10862.7|10854.5|10852.5|2978
1678697400000|2023-03-13 08:50:00|10860|10858|10865.8|10863.8|10866.2|10864.2|10859.2|10857.2|3828
1678697700000|2023-03-13 08:55:00|10866.2|10864.2|10870.9|10868.9|10871.7|10869.7|10863.1|10861.1|3419
1678698000000|2023-03-13 09:00:00|10870.5|10868.5|10878|10876|10882.6|10880.6|10867.8|10865.8|5236
1678698300000|2023-03-13 09:05:00|10877.2|10875.2|10879.5|10877.5|10883.4|10881.4|10874|10872|4873
1678698600000|2023-03-13 09:10:00|10878.7|10876.7|10870.1|10868.1|10879.5|10877.5|10868.6|10866.6|4505
1678698900000|2023-03-13 09:15:00|10868.6|10866.6|10880.3|10878.3|10881.9|10879.9|10868.6|10866.6|3057
1678699200000|2023-03-13 09:20:00|10879.5|10877.5|10891.2|10889.2|10892.4|10890.4|10877.2|10875.2|3499
1678699500000|2023-03-13 09:25:00|10890.5|10888.5|10897.5|10895.5|10898.3|10896.3|10887.3|10885.3|6972
1678699800000|2023-03-13 09:30:00|10896.7|10894.7|10915.5|10913.5|10916.2|10914.2|10894.4|10892.4|8217
1678700100000|2023-03-13 09:35:00|10914.7|10912.7|10926.4|10924.4|10926.4|10924.4|10908.4|10906.4|10832
1678700400000|2023-03-13 09:40:00|10927.2|10925.2|10938.1|10936.1|10953|10951|10924.8|10922.8|12106
1678700700000|2023-03-13 09:45:00|10939.3|10937.3|10925.6|10923.6|10953|10951|10923.3|10921.3|6279
1678701000000|2023-03-13 09:50:00|10924.8|10922.8|10928|10926|10936.5|10934.5|10923.3|10921.3|7400
1678701300000|2023-03-13 09:55:00|10928.7|10926.7|10915.5|10913.5|10935.8|10933.8|10914.7|10912.7|8203
1678701600000|2023-03-13 10:00:00|10914.7|10912.7|10904.5|10902.5|10926.4|10924.4|10904.5|10902.5|5479
1678701900000|2023-03-13 10:05:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10899|10897|5284
1678702200000|2023-03-13 10:10:00|10906.1|10904.1|10908.4|10906.4|10913.9|10911.9|10905.3|10903.3|5027
1678702500000|2023-03-13 10:15:00|10907.6|10905.6|10909.2|10907.2|10911.5|10909.5|10907.6|10905.6|6069
1678702800000|2023-03-13 10:20:00|10910.8|10908.8|10900.6|10898.6|10912.3|10910.3|10899.8|10897.8|2949
1678703100000|2023-03-13 10:25:00|10901.4|10899.4|10890.5|10888.5|10902.2|10900.2|10890.5|10888.5|2993
1678703400000|2023-03-13 10:30:00|10889.7|10887.7|10888.9|10886.9|10896.7|10894.7|10883.8|10881.8|3402
1678703700000|2023-03-13 10:35:00|10888.1|10886.1|10894.4|10892.4|10903.7|10901.7|10888.1|10886.1|5650
1678704000000|2023-03-13 10:40:00|10893.6|10891.6|10903|10901|10903.7|10901.7|10891.2|10889.2|3793
1678704300000|2023-03-13 10:45:00|10902.6|10900.6|10898.3|10896.3|10903.7|10901.7|10892.8|10890.8|3250
1678704600000|2023-03-13 10:50:00|10897.5|10895.5|10878|10876|10897.5|10895.5|10877.2|10875.2|4634
1678704900000|2023-03-13 10:55:00|10878.3|10876.3|10879.5|10877.5|10888.1|10886.1|10877.2|10875.2|4428
1678705200000|2023-03-13 11:00:00|10878.7|10876.7|10869.4|10867.4|10878.7|10876.7|10866.2|10864.2|4175
1678705500000|2023-03-13 11:05:00|10868.6|10866.6|10885|10883|10889.7|10887.7|10864.7|10862.7|4424
1678705800000|2023-03-13 11:10:00|10884.6|10882.6|10871.7|10869.7|10885|10883|10870.1|10868.1|4400
1678706100000|2023-03-13 11:15:00|10870.9|10868.9|10881.1|10879.1|10883.4|10881.4|10870.9|10868.9|3090
1678706400000|2023-03-13 11:20:00|10882.6|10880.6|10894.4|10892.4|10895.9|10893.9|10881.1|10879.1|6716
1678706700000|2023-03-13 11:25:00|10895.1|10893.1|10906.1|10904.1|10906.9|10904.9|10895.1|10893.1|4970
1678707000000|2023-03-13 11:30:00|10905.7|10903.7|10911.5|10909.5|10923.3|10921.3|10905.3|10903.3|6428
1678707300000|2023-03-13 11:35:00|10912.3|10910.3|10923.3|10921.3|10929.5|10927.5|10912.3|10910.3|4559
1678707600000|2023-03-13 11:40:00|10922.1|10920.1|10931.9|10929.9|10935|10933|10917|10915|4459
1678707900000|2023-03-13 11:45:00|10931.1|10929.1|10945.9|10943.9|10951.4|10949.4|10930.3|10928.3|10727
1678708200000|2023-03-13 11:50:00|10946.7|10944.7|10930.3|10928.3|10946.7|10944.7|10930.3|10928.3|9205
1678708500000|2023-03-13 11:55:00|10928.7|10926.7|10915.5|10913.5|10928.7|10926.7|10913.9|10911.9|5716
1678708800000|2023-03-13 12:00:00|10916.2|10914.2|10921.7|10919.7|10931.9|10929.9|10914.7|10912.7|5609
1678709100000|2023-03-13 12:05:00|10920.9|10918.9|10932.6|10930.6|10953.3|10951.3|10919.4|10917.4|11582
1678709400000|2023-03-13 12:10:00|10931.9|10929.9|10942.8|10940.8|10945.1|10943.1|10925.6|10923.6|51668
1678709700000|2023-03-13 12:15:00|10943.6|10941.6|10935|10933|10951.4|10949.4|10929.5|10927.5|9711
1678710000000|2023-03-13 12:20:00|10937.3|10935.3|10952.2|10950.2|10954.9|10952.9|10930.3|10928.3|11091
1678710300000|2023-03-13 12:25:00|10951.4|10949.4|10960.8|10958.8|10961.5|10959.5|10945.1|10943.1|9189
1678710600000|2023-03-13 12:30:00|10961.5|10959.5|10971.7|10969.7|10985|10983|10958.4|10956.4|12182
1678710900000|2023-03-13 12:35:00|10970.9|10968.9|10977.2|10975.2|10993.6|10991.6|10969.4|10967.4|11701
1678711200000|2023-03-13 12:40:00|10978|10976|10967|10965|10982.6|10980.6|10961.5|10959.5|10959
1678711500000|2023-03-13 12:45:00|10967.4|10965.4|10980.3|10978.3|10982.6|10980.6|10967|10965|6626
1678711800000|2023-03-13 12:50:00|10979.5|10977.5|10950.6|10948.6|10982.6|10980.6|10950.6|10948.6|8238
1678712100000|2023-03-13 12:55:00|10949.8|10947.8|10952.2|10950.2|10963.9|10961.9|10940.5|10938.5|11664
1678712400000|2023-03-13 13:00:00|10953|10951|10935|10933|10953.7|10951.7|10932.6|10930.6|10794
1678712700000|2023-03-13 13:05:00|10934.2|10932.2|10921.7|10919.7|10939.7|10937.7|10920.9|10918.9|8818
1678713000000|2023-03-13 13:10:00|10922.5|10920.5|10944.4|10942.4|10949|10947|10920.9|10918.9|8586
1678713300000|2023-03-13 13:15:00|10945.9|10943.9|10945.9|10943.9|10958|10956|10942.8|10940.8|7259
1678713600000|2023-03-13 13:20:00|10946.7|10944.7|10953|10951|10956.9|10954.9|10943.6|10941.6|8407
1678713900000|2023-03-13 13:25:00|10952.2|10950.2|10942.8|10940.8|10953.7|10951.7|10942|10940|9031
1678714200000|2023-03-13 13:30:00|10942|10940|10952.2|10950.2|10956.1|10954.1|10940.5|10938.5|7212
1678714500000|2023-03-13 13:35:00|10953.7|10951.7|10956.1|10954.1|10964.7|10962.7|10953|10951|6500
1678714800000|2023-03-13 13:40:00|10955.3|10953.3|10952.2|10950.2|10970.1|10968.1|10950.6|10948.6|14436
1678715100000|2023-03-13 13:45:00|10951.4|10949.4|10943.6|10941.6|10955.3|10953.3|10942|10940|8355
1678715400000|2023-03-13 13:50:00|10944.4|10942.4|10945.9|10943.9|10951.4|10949.4|10942|10940|8069
1678715700000|2023-03-13 13:55:00|10946.7|10944.7|10931.9|10929.9|10946.7|10944.7|10929.5|10927.5|10191
1678716000000|2023-03-13 14:00:00|10930.3|10928.3|10949|10947|10949|10947|10929.5|10927.5|9244
1678716300000|2023-03-13 14:05:00|10948.3|10946.3|10952.2|10950.2|10954.9|10952.9|10942|10940|14885
1678716600000|2023-03-13 14:10:00|10953|10951|10953.7|10951.7|10961.5|10959.5|10943.6|10941.6|7815
1678716900000|2023-03-13 14:15:00|10953|10951|10956.9|10954.9|10967.8|10965.8|10950.6|10948.6|22266
1678717200000|2023-03-13 14:20:00|10956.1|10954.1|10945.9|10943.9|10964.7|10962.7|10945.1|10943.1|6727
1678717500000|2023-03-13 14:25:00|10945.5|10943.5|10942|10940|10950.2|10948.2|10939.7|10937.7|7158
1678717800000|2023-03-13 14:30:00|10943.6|10941.6|10949|10947|10952.2|10950.2|10942|10940|7314
1678718100000|2023-03-13 14:35:00|10949.4|10947.4|10956.1|10954.1|10956.9|10954.9|10948.3|10946.3|6062
1678718400000|2023-03-13 14:40:00|10956.9|10954.9|10976.4|10974.4|10979.5|10977.5|10956.9|10954.9|8904
1678718700000|2023-03-13 14:45:00|10977.2|10975.2|10978|10976|10981.9|10979.9|10974|10972|19091
1678719000000|2023-03-13 14:50:00|10978.7|10976.7|10983.4|10981.4|10985.8|10983.8|10978|10976|9030
1678719300000|2023-03-13 14:55:00|10982.6|10980.6|10985|10983|10988.1|10986.1|10980.3|10978.3|8739
1678719600000|2023-03-13 15:00:00|10984.2|10982.2|10967.8|10965.8|10984.2|10982.2|10967|10965|11728
1678719900000|2023-03-13 15:05:00|10969.4|10967.4|10961.5|10959.5|10973.3|10971.3|10960.8|10958.8|13163
1678720200000|2023-03-13 15:10:00|10961.2|10959.2|10963.1|10961.1|10965.1|10963.1|10955.3|10953.3|11984
1678720500000|2023-03-13 15:15:00|10962.3|10960.3|10953|10951|10965.5|10963.5|10946.7|10944.7|7861
1678720800000|2023-03-13 15:20:00|10953.7|10951.7|10958.4|10956.4|10959.2|10957.2|10952.2|10950.2|6426
1678721100000|2023-03-13 15:25:00|10957.6|10955.6|10960.4|10958.4|10960.8|10958.8|10951.4|10949.4|5162
1678721400000|2023-03-13 15:30:00|10960|10958|10938.1|10936.1|10962.3|10960.3|10936.5|10934.5|7811
1678721700000|2023-03-13 15:35:00|10937.7|10935.7|10929.5|10927.5|10938.1|10936.1|10924.8|10922.8|10104
1678722000000|2023-03-13 15:40:00|10929.1|10927.1|10927.2|10925.2|10933.4|10931.4|10925.6|10923.6|7334
1678722300000|2023-03-13 15:45:00|10926.8|10924.8|10916.2|10914.2|10926.8|10924.8|10912.3|10910.3|8938
1678722600000|2023-03-13 15:50:00|10915.5|10913.5|10905.3|10903.3|10919.4|10917.4|10905.3|10903.3|10036
1678722900000|2023-03-13 15:55:00|10904.5|10902.5|10914.7|10912.7|10918.6|10916.6|10899.8|10897.8|10424
1678723200000|2023-03-13 16:00:00|10915.5|10913.5|10929.5|10927.5|10932.6|10930.6|10912.3|10910.3|6690
1678723500000|2023-03-13 16:05:00|10930.3|10928.3|10935.8|10933.8|10942.8|10940.8|10929.5|10927.5|7309
1678723800000|2023-03-13 16:10:00|10936.5|10934.5|10928.7|10926.7|10936.5|10934.5|10928|10926|6358
1678724100000|2023-03-13 16:15:00|10928|10926|10934.2|10932.2|10938.1|10936.1|10928|10926|5516
1678724400000|2023-03-13 16:20:00|10935|10933|10923.3|10921.3|10935.8|10933.8|10920.9|10918.9|7006
1678724700000|2023-03-13 16:25:00|10924.4|10922.4|10932.6|10930.6|10933.8|10931.8|10923.3|10921.3|5214
1678725000000|2023-03-13 16:30:00|10933.4|10931.4|10928.7|10926.7|10937.3|10935.3|10928|10926|5909
1678725300000|2023-03-13 16:35:00|10929.5|10927.5|10926.4|10924.4|10931.1|10929.1|10925.6|10923.6|4523
1678725600000|2023-03-13 16:40:00|10927.2|10925.2|10920.1|10918.1|10927.2|10925.2|10920.1|10918.1|2632
1678725900000|2023-03-13 16:45:00|10920.9|10918.9|10921.7|10919.7|10927.2|10925.2|10920.1|10918.1|5000
1678726200000|2023-03-13 16:50:00|10922.5|10920.5|10929.5|10927.5|10930.3|10928.3|10922.5|10920.5|4027
1678726500000|2023-03-13 16:55:00|10928.7|10926.7|10933.4|10931.4|10935.8|10933.8|10928.7|10926.7|4914
1678726800000|2023-03-13 17:00:00|10934.2|10932.2|10934.2|10932.2|10938.9|10936.9|10929.9|10927.9|3922
1678727100000|2023-03-13 17:05:00|10935|10933|10941.2|10939.2|10941.2|10939.2|10933.4|10931.4|5398
1678727400000|2023-03-13 17:10:00|10940.5|10938.5|10938.1|10936.1|10942|10940|10936.5|10934.5|3495
1678727700000|2023-03-13 17:15:00|10937.3|10935.3|10942.8|10940.8|10943.6|10941.6|10937.3|10935.3|3828
1678728000000|2023-03-13 17:20:00|10942.4|10940.4|10939.7|10937.7|10943.2|10941.2|10939.7|10937.7|4472
1678728300000|2023-03-13 17:25:00|10938.9|10936.9|10935.8|10933.8|10939.7|10937.7|10935|10933|3227
1678728600000|2023-03-13 17:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10931.9|10929.9|4118
1678728900000|2023-03-13 17:35:00|10936.5|10934.5|10932.6|10930.6|10938.1|10936.1|10931.9|10929.9|3999
1678729200000|2023-03-13 17:40:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|2897
1678729500000|2023-03-13 17:45:00|10932.3|10930.3|10935|10933|10935.8|10933.8|10931.9|10929.9|2226
1678729800000|2023-03-13 17:50:00|10934.2|10932.2|10931.1|10929.1|10935.8|10933.8|10931.1|10929.1|2852
1678730100000|2023-03-13 17:55:00|10931.5|10929.5|10924.8|10922.8|10931.9|10929.9|10924|10922|4260
1678730400000|2023-03-13 18:00:00|10924.4|10922.4|10922.5|10920.5|10925.6|10923.6|10921.7|10919.7|4471
1678730700000|2023-03-13 18:05:00|10921.7|10919.7|10920.9|10918.9|10923.3|10921.3|10918.6|10916.6|2988
1678731000000|2023-03-13 18:10:00|10920.1|10918.1|10919.4|10917.4|10922.5|10920.5|10917.8|10915.8|2421
1678731300000|2023-03-13 18:15:00|10918.6|10916.6|10923.3|10921.3|10924|10922|10917.8|10915.8|3437
1678731600000|2023-03-13 18:20:00|10923.7|10921.7|10927.2|10925.2|10927.2|10925.2|10921.7|10919.7|4249
1678731900000|2023-03-13 18:25:00|10928|10926|10924|10922|10928|10926|10924|10922|3192
1678732200000|2023-03-13 18:30:00|10924.8|10922.8|10928.7|10926.7|10928.7|10926.7|10924|10922|2846
1678732500000|2023-03-13 18:35:00|10928|10926|10926.4|10924.4|10930.3|10928.3|10925.6|10923.6|4265
1678732800000|2023-03-13 18:40:00|10927.2|10925.2|10925.6|10923.6|10933.4|10931.4|10924|10922|4018
1678733100000|2023-03-13 18:45:00|10924.8|10922.8|10924.8|10922.8|10927.2|10925.2|10918.6|10916.6|6136
1678733400000|2023-03-13 18:50:00|10924.4|10922.4|10931.9|10929.9|10933.4|10931.4|10924.4|10922.4|5085
1678733700000|2023-03-13 18:55:00|10932.6|10930.6|10935|10933|10937.3|10935.3|10931.9|10929.9|9072
1678734000000|2023-03-13 19:00:00|10933.4|10931.4|10924|10922|10936.5|10934.5|10923.3|10921.3|7549
1678734300000|2023-03-13 19:05:00|10923.3|10921.3|10916.2|10914.2|10925.6|10923.6|10915.5|10913.5|4912
1678734600000|2023-03-13 19:10:00|10917|10915|10910|10908|10918.6|10916.6|10908.4|10906.4|8291
1678734900000|2023-03-13 19:15:00|10910.8|10908.8|10910|10908|10912.3|10910.3|10907.6|10905.6|4193
1678735200000|2023-03-13 19:20:00|10910.8|10908.8|10917|10915|10917|10915|10908.4|10906.4|5491
1678735500000|2023-03-13 19:25:00|10917.8|10915.8|10928.7|10926.7|10934.2|10932.2|10917.8|10915.8|6808
1678735800000|2023-03-13 19:30:00|10929.5|10927.5|10921.7|10919.7|10932.6|10930.6|10921.7|10919.7|7389
1678736100000|2023-03-13 19:35:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10917|10915|7841
1678736400000|2023-03-13 19:40:00|10920.5|10918.5|10924|10922|10928|10926|10917.8|10915.8|5438
1678736700000|2023-03-13 19:45:00|10924.4|10922.4|10926.4|10924.4|10928|10926|10923.3|10921.3|3237
1678737000000|2023-03-13 19:50:00|10925.6|10923.6|10928.7|10926.7|10930.3|10928.3|10924.8|10922.8|4061
1678737300000|2023-03-13 19:55:00|10929.1|10927.1|10928.7|10926.7|10931.1|10929.1|10927.2|10925.2|3868
1678737600000|2023-03-13 20:00:00|10929.5|10927.5|10941.2|10939.2|10946.7|10944.7|10928.7|10926.7|5826
1678737900000|2023-03-13 20:05:00|10942|10940|10933.8|10931.8|10944.4|10942.4|10932.6|10930.6|7234
1678738200000|2023-03-13 20:10:00|10933.4|10931.4|10927.2|10925.2|10933.4|10931.4|10925.6|10923.6|4861
1678738500000|2023-03-13 20:15:00|10926.4|10924.4|10929.5|10927.5|10935.8|10933.8|10926.4|10924.4|2890
1678738800000|2023-03-13 20:20:00|10930.3|10928.3|10924.8|10922.8|10930.3|10928.3|10923.3|10921.3|3146
1678739100000|2023-03-13 20:25:00|10926|10924|10928|10926|10931.1|10929.1|10926|10924|1668
1678739400000|2023-03-13 20:30:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10926|10924|1766
1678739700000|2023-03-13 20:35:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10925.6|10923.6|2202
1678740000000|2023-03-13 20:40:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10926.4|10924.4|1841
1678740300000|2023-03-13 20:45:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10926.4|10924.4|2816
1678740600000|2023-03-13 20:50:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|1883
1678740900000|2023-03-13 20:55:00|10928|10926|10922.1|10920.1|10928.7|10926.7|10920.1|10918.1|4969
1678744800000|2023-03-13 22:00:00|10919.8|10917.8|10919.4|10917.4|10925.2|10923.2|10918.6|10916.6|1428
1678745100000|2023-03-13 22:05:00|10919|10917|10920.9|10918.9|10924.8|10922.8|10918.6|10916.6|991
1678745400000|2023-03-13 22:10:00|10920.5|10918.5|10917.8|10915.8|10921.3|10919.3|10917.8|10915.8|1387
1678745700000|2023-03-13 22:15:00|10918.6|10916.6|10918.6|10916.6|10921.3|10919.3|10917.4|10915.4|925
1678746000000|2023-03-13 22:20:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|963
1678746300000|2023-03-13 22:25:00|10916.6|10914.6|10916.2|10914.2|10916.6|10914.6|10916.2|10914.2|537
1678746600000|2023-03-13 22:30:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|652
1678746900000|2023-03-13 22:35:00|10915.8|10913.8|10917.8|10915.8|10917.8|10915.8|10915.8|10913.8|298
1678747200000|2023-03-13 22:40:00|10917|10915|10915.5|10913.5|10917|10915|10914.7|10912.7|905
1678747500000|2023-03-13 22:45:00|10915.1|10913.1|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1329
1678747800000|2023-03-13 22:50:00|10914.3|10912.3|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|728
1678748100000|2023-03-13 22:55:00|10915.5|10913.5|10913.9|10911.9|10915.8|10913.8|10913.9|10911.9|597
1678748400000|2023-03-13 23:00:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|269
1678748700000|2023-03-13 23:05:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|492
1678749000000|2023-03-13 23:10:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|534
1678749300000|2023-03-13 23:15:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|636
1678749600000|2023-03-13 23:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|321
1678749900000|2023-03-13 23:25:00|10915.1|10913.1|10917|10915|10917|10915|10915.1|10913.1|740
1678750200000|2023-03-13 23:30:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|329
1678750500000|2023-03-13 23:35:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|144
1678750800000|2023-03-13 23:40:00|10916.6|10914.6|10918.6|10916.6|10919.4|10917.4|10916.2|10914.2|527
1678751100000|2023-03-13 23:45:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|583
1678751400000|2023-03-13 23:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|452
1678751700000|2023-03-13 23:55:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|351
1678752000000|2023-03-14 00:00:00|10923.3|10921.3|10920.1|10918.1|10923.3|10921.3|10917.8|10915.8|1311
1678752300000|2023-03-14 00:05:00|10919.4|10917.4|10918.6|10916.6|10920.5|10918.5|10918.6|10916.6|1056
1678752600000|2023-03-14 00:10:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|451
1678752900000|2023-03-14 00:15:00|10918.6|10916.6|10914.7|10912.7|10919.4|10917.4|10913.5|10911.5|2202
1678753200000|2023-03-14 00:20:00|10915.1|10913.1|10919.4|10917.4|10920.1|10918.1|10914.7|10912.7|1272
1678753500000|2023-03-14 00:25:00|10918.6|10916.6|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|596
1678753800000|2023-03-14 00:30:00|10919|10917|10920.1|10918.1|10922.5|10920.5|10918.6|10916.6|1095
1678754100000|2023-03-14 00:35:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|1376
1678754400000|2023-03-14 00:40:00|10920.9|10918.9|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|1656
1678754700000|2023-03-14 00:45:00|10921.7|10919.7|10925.2|10923.2|10925.6|10923.6|10920.9|10918.9|1792
1678755000000|2023-03-14 00:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|1104
1678755300000|2023-03-14 00:55:00|10924|10922|10922.5|10920.5|10924.8|10922.8|10920.1|10918.1|1134
1678755600000|2023-03-14 01:00:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10919|10917|1431
1678755900000|2023-03-14 01:05:00|10921.3|10919.3|10923.3|10921.3|10924|10922|10920.9|10918.9|819
1678756200000|2023-03-14 01:10:00|10922.5|10920.5|10920.1|10918.1|10924|10922|10920.1|10918.1|714
1678756500000|2023-03-14 01:15:00|10920.9|10918.9|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|2331
1678756800000|2023-03-14 01:20:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10916.2|10914.2|1430
1678757100000|2023-03-14 01:25:00|10917.8|10915.8|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|1327
1678757400000|2023-03-14 01:30:00|10915.1|10913.1|10913.9|10911.9|10915.8|10913.8|10913.9|10911.9|2192
1678757700000|2023-03-14 01:35:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|1915
1678758000000|2023-03-14 01:40:00|10913.9|10911.9|10911.5|10909.5|10914.7|10912.7|10910|10908|3112
1678758300000|2023-03-14 01:45:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|1355
1678758600000|2023-03-14 01:50:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10910|10908|1607
1678758900000|2023-03-14 01:55:00|10910|10908|10912.3|10910.3|10913.1|10911.1|10910|10908|994
1678759200000|2023-03-14 02:00:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10910.8|10908.8|799
1678759500000|2023-03-14 02:05:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|749
1678759800000|2023-03-14 02:10:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10911.5|10909.5|1139
1678760100000|2023-03-14 02:15:00|10915.5|10913.5|10910|10908|10915.5|10913.5|10910|10908|1252
1678760400000|2023-03-14 02:20:00|10910.8|10908.8|10909.2|10907.2|10912.3|10910.3|10908.4|10906.4|1391
1678760700000|2023-03-14 02:25:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|1116
1678761000000|2023-03-14 02:30:00|10909.2|10907.2|10910|10908|10910|10908|10906.9|10904.9|2247
1678761300000|2023-03-14 02:35:00|10909.2|10907.2|10906.1|10904.1|10910|10908|10906.1|10904.1|1346
1678761600000|2023-03-14 02:40:00|10906.5|10904.5|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|606
1678761900000|2023-03-14 02:45:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1438
1678762200000|2023-03-14 02:50:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903|10901|1433
1678762500000|2023-03-14 02:55:00|10905.3|10903.3|10902.2|10900.2|10906.5|10904.5|10900.6|10898.6|6286
1678762800000|2023-03-14 03:00:00|10901.4|10899.4|10906.1|10904.1|10906.9|10904.9|10901.4|10899.4|1502
1678763100000|2023-03-14 03:05:00|10905.7|10903.7|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|3536
1678763400000|2023-03-14 03:10:00|10904.5|10902.5|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|838
1678763700000|2023-03-14 03:15:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|650
1678764000000|2023-03-14 03:20:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|181
1678764300000|2023-03-14 03:25:00|10903.7|10901.7|10901|10899|10903.7|10901.7|10900.6|10898.6|581
1678764600000|2023-03-14 03:30:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|1000
1678764900000|2023-03-14 03:35:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|1404
1678765200000|2023-03-14 03:40:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10897.5|10895.5|1641
1678765500000|2023-03-14 03:45:00|10898.7|10896.7|10897.5|10895.5|10899|10897|10896.7|10894.7|720
1678765800000|2023-03-14 03:50:00|10897.1|10895.1|10895.1|10893.1|10899|10897|10894.4|10892.4|1973
1678766100000|2023-03-14 03:55:00|10894.4|10892.4|10891.2|10889.2|10895.1|10893.1|10890.5|10888.5|2208
1678766400000|2023-03-14 04:00:00|10892|10890|10895.9|10893.9|10895.9|10893.9|10892|10890|1067
1678766700000|2023-03-14 04:05:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10893.6|10891.6|580
1678767000000|2023-03-14 04:10:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10892|10890|466
1678767300000|2023-03-14 04:15:00|10891.6|10889.6|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|527
1678767600000|2023-03-14 04:20:00|10892|10890|10892.8|10890.8|10895.1|10893.1|10892|10890|761
1678767900000|2023-03-14 04:25:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|746
1678768200000|2023-03-14 04:30:00|10890.8|10888.8|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|1079
1678768500000|2023-03-14 04:35:00|10892|10890|10892|10890|10894.4|10892.4|10892|10890|755
1678768800000|2023-03-14 04:40:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10888.9|10886.9|834
1678769100000|2023-03-14 04:45:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|1005
1678769400000|2023-03-14 04:50:00|10889.3|10887.3|10890.1|10888.1|10890.5|10888.5|10888.9|10886.9|506
1678769700000|2023-03-14 04:55:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.1|10888.1|539
1678770000000|2023-03-14 05:00:00|10892|10890|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|785
1678770300000|2023-03-14 05:05:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10892|10890|855
1678770600000|2023-03-14 05:10:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|912
1678770900000|2023-03-14 05:15:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|334
1678771200000|2023-03-14 05:20:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|704
1678771500000|2023-03-14 05:25:00|10892.4|10890.4|10891.2|10889.2|10894.4|10892.4|10890.5|10888.5|716
1678771800000|2023-03-14 05:30:00|10890.8|10888.8|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|618
1678772100000|2023-03-14 05:35:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|1240
1678772400000|2023-03-14 05:40:00|10891.2|10889.2|10892|10890|10893.6|10891.6|10891.2|10889.2|558
1678772700000|2023-03-14 05:45:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|256
1678773000000|2023-03-14 05:50:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892|10890|412
1678773300000|2023-03-14 05:55:00|10894.8|10892.8|10898.3|10896.3|10899.8|10897.8|10894|10892|1445
1678773600000|2023-03-14 06:00:00|10897.5|10895.5|10899|10897|10901.4|10899.4|10897.5|10895.5|927
1678773900000|2023-03-14 06:05:00|10899.8|10897.8|10918.6|10916.6|10919.4|10917.4|10899|10897|1790
1678774200000|2023-03-14 06:10:00|10919.4|10917.4|10969.4|10967.4|10972.5|10970.5|10919.4|10917.4|7698
1678774500000|2023-03-14 06:15:00|10968.6|10966.6|10953|10951|10990.5|10988.5|10951.4|10949.4|6917
1678774800000|2023-03-14 06:20:00|10953.7|10951.7|10936.5|10934.5|10953.7|10951.7|10913.5|10911.5|5430
1678775100000|2023-03-14 06:25:00|10935.8|10933.8|10933.4|10931.4|10938.9|10936.9|10926.4|10924.4|2281
1678775400000|2023-03-14 06:30:00|10932.6|10930.6|10942|10940|10944|10942|10928|10926|1798
1678775700000|2023-03-14 06:35:00|10941.6|10939.6|10936.5|10934.5|10941.6|10939.6|10929.5|10927.5|1690
1678776000000|2023-03-14 06:40:00|10935.8|10933.8|10920.1|10918.1|10935.8|10933.8|10913.1|10911.1|1747
1678776300000|2023-03-14 06:45:00|10920.9|10918.9|10926.4|10924.4|10926.4|10924.4|10918.6|10916.6|1239
1678776600000|2023-03-14 06:50:00|10926.8|10924.8|10933.4|10931.4|10934.2|10932.2|10924.8|10922.8|1424
1678776900000|2023-03-14 06:55:00|10934.2|10932.2|10938.1|10936.1|10940.5|10938.5|10931.1|10929.1|1284
1678777200000|2023-03-14 07:00:00|10939.7|10937.7|10942.8|10940.8|10952.2|10950.2|10939.7|10937.7|1856
1678777500000|2023-03-14 07:05:00|10942|10940|10935.8|10933.8|10942.8|10940.8|10931.9|10929.9|2269
1678777800000|2023-03-14 07:10:00|10936.5|10934.5|10944.4|10942.4|10948.3|10946.3|10936.5|10934.5|1955
1678778100000|2023-03-14 07:15:00|10943.6|10941.6|10938.1|10936.1|10945.1|10943.1|10935|10933|2302
1678778400000|2023-03-14 07:20:00|10937.3|10935.3|10945.9|10943.9|10950.6|10948.6|10935.8|10933.8|1179
1678778700000|2023-03-14 07:25:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10936.5|10934.5|1149
1678779000000|2023-03-14 07:30:00|10945.9|10943.9|10944.4|10942.4|10949.8|10947.8|10942.8|10940.8|1171
1678779300000|2023-03-14 07:35:00|10945.1|10943.1|10953|10951|10959.2|10957.2|10942.8|10940.8|2100
1678779600000|2023-03-14 07:40:00|10952.2|10950.2|10956.9|10954.9|10958.4|10956.4|10950.6|10948.6|2207
1678779900000|2023-03-14 07:45:00|10956.1|10954.1|10956.9|10954.9|10960.8|10958.8|10953|10951|1264
1678780200000|2023-03-14 07:50:00|10957.6|10955.6|10953.7|10951.7|10958.4|10956.4|10952.2|10950.2|1042
1678780500000|2023-03-14 07:55:00|10954.5|10952.5|10953|10951|10956.1|10954.1|10951.4|10949.4|1106
1678780800000|2023-03-14 08:00:00|10952.2|10950.2|10945.9|10943.9|10957.6|10955.6|10945.9|10943.9|2714
1678781100000|2023-03-14 08:05:00|10946.3|10944.3|10928|10926|10947.5|10945.5|10927.2|10925.2|3173
1678781400000|2023-03-14 08:10:00|10927.2|10925.2|10925.6|10923.6|10931.1|10929.1|10920.9|10918.9|3272
1678781700000|2023-03-14 08:15:00|10924.8|10922.8|10914.7|10912.7|10928|10926|10910.8|10908.8|3595
1678782000000|2023-03-14 08:20:00|10915.1|10913.1|10918.6|10916.6|10926.4|10924.4|10910.8|10908.8|3278
1678782300000|2023-03-14 08:25:00|10917.8|10915.8|10920.1|10918.1|10923.3|10921.3|10914.7|10912.7|1939
1678782600000|2023-03-14 08:30:00|10920.9|10918.9|10906.9|10904.9|10921.7|10919.7|10904.5|10902.5|2333
1678782900000|2023-03-14 08:35:00|10907.3|10905.3|10891.2|10889.2|10910|10908|10891.2|10889.2|3988
1678783200000|2023-03-14 08:40:00|10892|10890|10895.1|10893.1|10901.4|10899.4|10888.9|10886.9|3445
1678783500000|2023-03-14 08:45:00|10894.4|10892.4|10889.7|10887.7|10902.2|10900.2|10888.1|10886.1|3119
1678783800000|2023-03-14 08:50:00|10890.5|10888.5|10895.1|10893.1|10899|10897|10888.9|10886.9|1535
1678784100000|2023-03-14 08:55:00|10895.9|10893.9|10899|10897|10901.4|10899.4|10892.8|10890.8|3045
1678784400000|2023-03-14 09:00:00|10899.8|10897.8|10899.8|10897.8|10902.2|10900.2|10894.4|10892.4|2674
1678784700000|2023-03-14 09:05:00|10900.2|10898.2|10891.2|10889.2|10900.2|10898.2|10891.2|10889.2|2443
1678785000000|2023-03-14 09:10:00|10890.5|10888.5|10887.3|10885.3|10892.8|10890.8|10886.5|10884.5|2369
1678785300000|2023-03-14 09:15:00|10888.1|10886.1|10886.5|10884.5|10888.9|10886.9|10885|10883|2697
1678785600000|2023-03-14 09:20:00|10885.8|10883.8|10887.7|10885.7|10888.1|10886.1|10881.9|10879.9|3668
1678785900000|2023-03-14 09:25:00|10888.1|10886.1|10878.7|10876.7|10893.6|10891.6|10878.7|10876.7|3114
1678786200000|2023-03-14 09:30:00|10879.5|10877.5|10875.6|10873.6|10882.6|10880.6|10874|10872|3553
1678786500000|2023-03-14 09:35:00|10876.4|10874.4|10869.4|10867.4|10876.4|10874.4|10868.6|10866.6|4581
1678786800000|2023-03-14 09:40:00|10870.1|10868.1|10864.7|10862.7|10870.9|10868.9|10861.5|10859.5|3362
1678787100000|2023-03-14 09:45:00|10865.5|10863.5|10860.8|10858.8|10865.5|10863.5|10857.6|10855.6|3919
1678787400000|2023-03-14 09:50:00|10860|10858|10864.7|10862.7|10865.5|10863.5|10858.4|10856.4|2404
1678787700000|2023-03-14 09:55:00|10863.9|10861.9|10860.8|10858.8|10864.7|10862.7|10859.2|10857.2|2932
1678788000000|2023-03-14 10:00:00|10861.5|10859.5|10867|10865|10867.8|10865.8|10859.2|10857.2|2510
1678788300000|2023-03-14 10:05:00|10867.8|10865.8|10866.2|10864.2|10868.6|10866.6|10863.9|10861.9|1881
1678788600000|2023-03-14 10:10:00|10867|10865|10860|10858|10867.8|10865.8|10858.4|10856.4|2375
1678788900000|2023-03-14 10:15:00|10860.8|10858.8|10866.2|10864.2|10866.2|10864.2|10860.8|10858.8|1795
1678789200000|2023-03-14 10:20:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|2730
1678789500000|2023-03-14 10:25:00|10867|10865|10862.3|10860.3|10867|10865|10860|10858|3777
1678789800000|2023-03-14 10:30:00|10861.5|10859.5|10866.2|10864.2|10866.2|10864.2|10860|10858|2339
1678790100000|2023-03-14 10:35:00|10866.6|10864.6|10866.2|10864.2|10867.8|10865.8|10863.9|10861.9|1723
1678790400000|2023-03-14 10:40:00|10865.8|10863.8|10869.4|10867.4|10869.8|10867.8|10863.9|10861.9|2645
1678790700000|2023-03-14 10:45:00|10869|10867|10868.6|10866.6|10871.7|10869.7|10864.7|10862.7|2351
1678791000000|2023-03-14 10:50:00|10868.2|10866.2|10870.9|10868.9|10870.9|10868.9|10866.2|10864.2|2015
1678791300000|2023-03-14 10:55:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10867.8|10865.8|1948
1678791600000|2023-03-14 11:00:00|10870.1|10868.1|10872.5|10870.5|10876.4|10874.4|10870.1|10868.1|3309
1678791900000|2023-03-14 11:05:00|10873.3|10871.3|10876|10874|10877.2|10875.2|10870.9|10868.9|2131
1678792200000|2023-03-14 11:10:00|10875.6|10873.6|10872.5|10870.5|10876.4|10874.4|10872.5|10870.5|2025
1678792500000|2023-03-14 11:15:00|10871.7|10869.7|10877.2|10875.2|10878.7|10876.7|10870.9|10868.9|1895
1678792800000|2023-03-14 11:20:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10870.9|10868.9|2473
1678793100000|2023-03-14 11:25:00|10876.4|10874.4|10878|10876|10879.5|10877.5|10876.4|10874.4|1483
1678793400000|2023-03-14 11:30:00|10877.2|10875.2|10871.7|10869.7|10878|10876|10871.7|10869.7|3011
1678793700000|2023-03-14 11:35:00|10872.5|10870.5|10870.1|10868.1|10873.3|10871.3|10868.6|10866.6|2447
1678794000000|2023-03-14 11:40:00|10870.9|10868.9|10866.2|10864.2|10872.5|10870.5|10863.9|10861.9|3714
1678794300000|2023-03-14 11:45:00|10865.5|10863.5|10866.2|10864.2|10873.3|10871.3|10864.7|10862.7|3302
1678794600000|2023-03-14 11:50:00|10865.5|10863.5|10863.9|10861.9|10867.8|10865.8|10863.9|10861.9|2833
1678794900000|2023-03-14 11:55:00|10863.1|10861.1|10860|10858|10866.2|10864.2|10856.9|10854.9|5493
1678795200000|2023-03-14 12:00:00|10859.2|10857.2|10870.9|10868.9|10871.7|10869.7|10858.4|10856.4|5671
1678795500000|2023-03-14 12:05:00|10871.7|10869.7|10887.3|10885.3|10888.9|10886.9|10867|10865|7035
1678795800000|2023-03-14 12:10:00|10886.5|10884.5|10881.1|10879.1|10887.3|10885.3|10878.7|10876.7|5813
1678796100000|2023-03-14 12:15:00|10881.9|10879.9|10885|10883|10885.8|10883.8|10874.8|10872.8|4501
1678796400000|2023-03-14 12:20:00|10885.8|10883.8|10885.8|10883.8|10888.9|10886.9|10881.1|10879.1|7861
1678796700000|2023-03-14 12:25:00|10886.2|10884.2|10891.2|10889.2|10892|10890|10883.4|10881.4|7367
1678797000000|2023-03-14 12:30:00|10867|10865|10852.2|10850.2|10897.1|10895.1|10851|10849|9687
1678797300000|2023-03-14 12:35:00|10851.4|10849.4|10865.5|10863.5|10878|10876|10839.7|10837.7|10614
1678797600000|2023-03-14 12:40:00|10864.7|10862.7|10884.6|10882.6|10888.9|10886.9|10861.5|10859.5|9795
1678797900000|2023-03-14 12:45:00|10884.2|10882.2|10884.2|10882.2|10892|10890|10877.2|10875.2|9642
1678798200000|2023-03-14 12:50:00|10885|10883|10896.7|10894.7|10897.5|10895.5|10881.1|10879.1|8527
1678798500000|2023-03-14 12:55:00|10897.5|10895.5|10892.8|10890.8|10898.3|10896.3|10888.9|10886.9|8349
1678798800000|2023-03-14 13:00:00|10892|10890|10875.6|10873.6|10899.8|10897.8|10874.8|10872.8|8061
1678799100000|2023-03-14 13:05:00|10876.4|10874.4|10870.9|10868.9|10878.7|10876.7|10864.7|10862.7|6742
1678799400000|2023-03-14 13:10:00|10870.5|10868.5|10879.5|10877.5|10881.1|10879.1|10867|10865|6054
1678799700000|2023-03-14 13:15:00|10878.7|10876.7|10885|10883|10885.8|10883.8|10875.6|10873.6|8093
1678800000000|2023-03-14 13:20:00|10883.4|10881.4|10878|10876|10885|10883|10872.5|10870.5|7310
1678800300000|2023-03-14 13:25:00|10877.2|10875.2|10879.5|10877.5|10885|10883|10876.8|10874.8|4535
1678800600000|2023-03-14 13:30:00|10880.3|10878.3|10856.1|10854.1|10882.6|10880.6|10856.1|10854.1|10217
1678800900000|2023-03-14 13:35:00|10856.9|10854.9|10851.4|10849.4|10867|10865|10849|10847|10002
1678801200000|2023-03-14 13:40:00|10850.6|10848.6|10839.7|10837.7|10858.4|10856.4|10838.9|10836.9|8637
1678801500000|2023-03-14 13:45:00|10840.5|10838.5|10831.9|10829.9|10843.6|10841.6|10827.2|10825.2|9371
1678801800000|2023-03-14 13:50:00|10832.6|10830.6|10830.3|10828.3|10837.3|10835.3|10828|10826|10602
1678802100000|2023-03-14 13:55:00|10831.1|10829.1|10839.7|10837.7|10840.5|10838.5|10828.7|10826.7|8016
1678802400000|2023-03-14 14:00:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10834.2|10832.2|8104
1678802700000|2023-03-14 14:05:00|10840.5|10838.5|10856.1|10854.1|10856.1|10854.1|10838.9|10836.9|8086
1678803000000|2023-03-14 14:10:00|10855.3|10853.3|10848.3|10846.3|10857.6|10855.6|10846.7|10844.7|6403
1678803300000|2023-03-14 14:15:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10844.4|10842.4|6152
1678803600000|2023-03-14 14:20:00|10850.6|10848.6|10843.6|10841.6|10855.3|10853.3|10843.6|10841.6|4983
1678803900000|2023-03-14 14:25:00|10842.8|10840.8|10834.2|10832.2|10842.8|10840.8|10832.6|10830.6|8079
1678804200000|2023-03-14 14:30:00|10835|10833|10844.4|10842.4|10848.3|10846.3|10835|10833|6374
1678804500000|2023-03-14 14:35:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10839.7|10837.7|5668
1678804800000|2023-03-14 14:40:00|10845.1|10843.1|10841.2|10839.2|10849|10847|10841.2|10839.2|4870
1678805100000|2023-03-14 14:45:00|10840.5|10838.5|10842.8|10840.8|10845.9|10843.9|10838.9|10836.9|4684
1678805400000|2023-03-14 14:50:00|10843.6|10841.6|10846.7|10844.7|10850.6|10848.6|10840.5|10838.5|6192
1678805700000|2023-03-14 14:55:00|10845.9|10843.9|10850.6|10848.6|10850.6|10848.6|10844.4|10842.4|3963
1678806000000|2023-03-14 15:00:00|10849.8|10847.8|10849|10847|10854.5|10852.5|10849|10847|7248
1678806300000|2023-03-14 15:05:00|10848.3|10846.3|10853|10851|10854.5|10852.5|10845.9|10843.9|4456
1678806600000|2023-03-14 15:10:00|10852.2|10850.2|10856.1|10854.1|10856.9|10854.9|10851.4|10849.4|4717
1678806900000|2023-03-14 15:15:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10853|10851|3913
1678807200000|2023-03-14 15:20:00|10856.1|10854.1|10859.2|10857.2|10860|10858|10853|10851|4051
1678807500000|2023-03-14 15:25:00|10858.4|10856.4|10853|10851|10858.4|10856.4|10852.6|10850.6|3088
1678807800000|2023-03-14 15:30:00|10853.7|10851.7|10853|10851|10855.3|10853.3|10849.8|10847.8|5621
1678808100000|2023-03-14 15:35:00|10853.7|10851.7|10857.6|10855.6|10861.5|10859.5|10852.2|10850.2|4232
1678808400000|2023-03-14 15:40:00|10858.4|10856.4|10849.8|10847.8|10860|10858|10849|10847|3532
1678808700000|2023-03-14 15:45:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10845.1|10843.1|4074
1678809000000|2023-03-14 15:50:00|10849.8|10847.8|10849|10847|10852.2|10850.2|10847.5|10845.5|2677
1678809300000|2023-03-14 15:55:00|10848.3|10846.3|10842.8|10840.8|10848.3|10846.3|10842|10840|3877
1678809600000|2023-03-14 16:00:00|10843.6|10841.6|10841.2|10839.2|10845.5|10843.5|10839.7|10837.7|3472
1678809900000|2023-03-14 16:05:00|10840.5|10838.5|10840.5|10838.5|10842.8|10840.8|10838.9|10836.9|3030
1678810200000|2023-03-14 16:10:00|10839.7|10837.7|10839.7|10837.7|10842|10840|10836.5|10834.5|3464
1678810500000|2023-03-14 16:15:00|10838.9|10836.9|10834.2|10832.2|10839.7|10837.7|10833.4|10831.4|3619
1678810800000|2023-03-14 16:20:00|10833.4|10831.4|10832.6|10830.6|10838.1|10836.1|10832.6|10830.6|4038
1678811100000|2023-03-14 16:25:00|10831.9|10829.9|10831.9|10829.9|10835.8|10833.8|10829.5|10827.5|4904
1678811400000|2023-03-14 16:30:00|10831.1|10829.1|10835.8|10833.8|10838.9|10836.9|10828|10826|6561
1678811700000|2023-03-14 16:35:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10832.6|10830.6|2683
1678812000000|2023-03-14 16:40:00|10835|10833|10834.2|10832.2|10838.1|10836.1|10834.2|10832.2|4858
1678812300000|2023-03-14 16:45:00|10833.4|10831.4|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|3094
1678812600000|2023-03-14 16:50:00|10834.2|10832.2|10845.9|10843.9|10845.9|10843.9|10832.6|10830.6|4522
1678812900000|2023-03-14 16:55:00|10846.7|10844.7|10850.6|10848.6|10852.2|10850.2|10841.2|10839.2|5399
1678813200000|2023-03-14 17:00:00|10851.4|10849.4|10859.2|10857.2|10860.8|10858.8|10850.6|10848.6|6021
1678813500000|2023-03-14 17:05:00|10858.4|10856.4|10854.5|10852.5|10860.8|10858.8|10850.6|10848.6|5484
1678813800000|2023-03-14 17:10:00|10853.7|10851.7|10854.5|10852.5|10857.6|10855.6|10849.8|10847.8|9740
1678814100000|2023-03-14 17:15:00|10855.3|10853.3|10865.5|10863.5|10881.1|10879.1|10854.5|10852.5|11359
1678814400000|2023-03-14 17:20:00|10866.2|10864.2|10872.5|10870.5|10876.4|10874.4|10864.7|10862.7|7164
1678814700000|2023-03-14 17:25:00|10873.3|10871.3|10860.8|10858.8|10876.4|10874.4|10860|10858|5771
1678815000000|2023-03-14 17:30:00|10860|10858|10862.3|10860.3|10863.9|10861.9|10858.4|10856.4|9674
1678815300000|2023-03-14 17:35:00|10863.1|10861.1|10859.2|10857.2|10865.5|10863.5|10856.1|10854.1|2621
1678815600000|2023-03-14 17:40:00|10860|10858|10857.6|10855.6|10860.8|10858.8|10855.3|10853.3|4242
1678815900000|2023-03-14 17:45:00|10858.4|10856.4|10861.2|10859.2|10862.3|10860.3|10856.9|10854.9|10635
1678816200000|2023-03-14 17:50:00|10860.8|10858.8|10863.9|10861.9|10865.5|10863.5|10860|10858|3483
1678816500000|2023-03-14 17:55:00|10863.1|10861.1|10860.8|10858.8|10867.8|10865.8|10860|10858|3499
1678816800000|2023-03-14 18:00:00|10861.5|10859.5|10862.3|10860.3|10863.9|10861.9|10858.4|10856.4|2587
1678817100000|2023-03-14 18:05:00|10861.5|10859.5|10867.8|10865.8|10870.1|10868.1|10861.5|10859.5|3388
1678817400000|2023-03-14 18:10:00|10868.6|10866.6|10872.5|10870.5|10874|10872|10866.2|10864.2|6415
1678817700000|2023-03-14 18:15:00|10873.3|10871.3|10874|10872|10881.9|10879.9|10870.9|10868.9|6559
1678818000000|2023-03-14 18:20:00|10873.3|10871.3|10874|10872|10876.4|10874.4|10869.4|10867.4|5237
1678818300000|2023-03-14 18:25:00|10873.3|10871.3|10880.3|10878.3|10881.1|10879.1|10871.7|10869.7|7208
1678818600000|2023-03-14 18:30:00|10879.5|10877.5|10860|10858|10880.3|10878.3|10860|10858|11706
1678818900000|2023-03-14 18:35:00|10859.2|10857.2|10863.1|10861.1|10868.6|10866.6|10859.2|10857.2|5000
1678819200000|2023-03-14 18:40:00|10862.7|10860.7|10860|10858|10864.7|10862.7|10860|10858|4358
1678819500000|2023-03-14 18:45:00|10860.8|10858.8|10868.6|10866.6|10870.1|10868.1|10860.8|10858.8|4549
1678819800000|2023-03-14 18:50:00|10867.8|10865.8|10889.7|10887.7|10891.2|10889.2|10867.8|10865.8|12856
1678820100000|2023-03-14 18:55:00|10888.9|10886.9|10874.8|10872.8|10888.9|10886.9|10870.9|10868.9|8524
1678820400000|2023-03-14 19:00:00|10875.6|10873.6|10869.4|10867.4|10881.1|10879.1|10867.8|10865.8|6576
1678820700000|2023-03-14 19:05:00|10868.6|10866.6|10874|10872|10875.6|10873.6|10867.8|10865.8|6176
1678821000000|2023-03-14 19:10:00|10873.7|10871.7|10883.4|10881.4|10885|10883|10873.3|10871.3|4012
1678821300000|2023-03-14 19:15:00|10883.8|10881.8|10882.6|10880.6|10885.8|10883.8|10881.9|10879.9|5051
1678821600000|2023-03-14 19:20:00|10881.9|10879.9|10879.5|10877.5|10884.2|10882.2|10878.3|10876.3|2873
1678821900000|2023-03-14 19:25:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10875.6|10873.6|4129
1678822200000|2023-03-14 19:30:00|10877.2|10875.2|10875.6|10873.6|10881.1|10879.1|10874|10872|3815
1678822500000|2023-03-14 19:35:00|10876|10874|10872.5|10870.5|10878|10876|10871.7|10869.7|4168
1678822800000|2023-03-14 19:40:00|10873.3|10871.3|10871.7|10869.7|10875.6|10873.6|10871.7|10869.7|3607
1678823100000|2023-03-14 19:45:00|10872.5|10870.5|10871.7|10869.7|10874|10872|10868.6|10866.6|3167
1678823400000|2023-03-14 19:50:00|10872.5|10870.5|10865.5|10863.5|10872.5|10870.5|10863.1|10861.1|10219
1678823700000|2023-03-14 19:55:00|10864.7|10862.7|10861.5|10859.5|10865.5|10863.5|10860.8|10858.8|6249
1678824000000|2023-03-14 20:00:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|3393
1678824300000|2023-03-14 20:05:00|10860|10858|10856.1|10854.1|10861.5|10859.5|10853.7|10851.7|5143
1678824600000|2023-03-14 20:10:00|10855.3|10853.3|10854.1|10852.1|10856.9|10854.9|10853|10851|2331
1678824900000|2023-03-14 20:15:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10851.4|10849.4|3449
1678825200000|2023-03-14 20:20:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853|10851|2125
1678825500000|2023-03-14 20:25:00|10853|10851|10856.9|10854.9|10856.9|10854.9|10852.2|10850.2|2778
1678825800000|2023-03-14 20:30:00|10857.6|10855.6|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|1216
1678826100000|2023-03-14 20:35:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10849.8|10847.8|2600
1678826400000|2023-03-14 20:40:00|10851.4|10849.4|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|1798
1678826700000|2023-03-14 20:45:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|2264
1678827000000|2023-03-14 20:50:00|10851.4|10849.4|10848.3|10846.3|10851.4|10849.4|10848.3|10846.3|1138
1678827300000|2023-03-14 20:55:00|10847.5|10845.5|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|2590
1678831200000|2023-03-14 22:00:00|10847.9|10845.9|10856.1|10854.1|10856.1|10854.1|10846.7|10844.7|878
1678831500000|2023-03-14 22:05:00|10856.5|10854.5|10853|10851|10856.5|10854.5|10852.2|10850.2|239
1678831800000|2023-03-14 22:10:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10851|10849|181
1678832100000|2023-03-14 22:15:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10852.2|10850.2|205
1678832400000|2023-03-14 22:20:00|10853.3|10851.3|10853.7|10851.7|10854.5|10852.5|10853|10851|169
1678832700000|2023-03-14 22:25:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|83
1678833000000|2023-03-14 22:30:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|122
1678833300000|2023-03-14 22:35:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|131
1678833600000|2023-03-14 22:40:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10850.6|10848.6|100
1678833900000|2023-03-14 22:45:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.4|10847.4|289
1678834200000|2023-03-14 22:50:00|10850.6|10848.6|10850.2|10848.2|10851.8|10849.8|10850.2|10848.2|42
1678834500000|2023-03-14 22:55:00|10849.8|10847.8|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|397
1678834800000|2023-03-14 23:00:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|371
1678835100000|2023-03-14 23:05:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|207
1678835400000|2023-03-14 23:10:00|||||||||203
1678835700000|2023-03-14 23:15:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|348
1678836000000|2023-03-14 23:20:00|10854.1|10852.1|10853|10851|10854.5|10852.5|10852.2|10850.2|281
1678836300000|2023-03-14 23:25:00|10853.3|10851.3|10853|10851|10853.7|10851.7|10853|10851|75
1678836600000|2023-03-14 23:30:00|10853.3|10851.3|10853|10851|10853.7|10851.7|10853|10851|71
1678836900000|2023-03-14 23:35:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|150
1678837200000|2023-03-14 23:40:00|10851.8|10849.8|10849.4|10847.4|10852.2|10850.2|10849|10847|294
1678837500000|2023-03-14 23:45:00|10849.8|10847.8|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|193
1678837800000|2023-03-14 23:50:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|241
1678838100000|2023-03-14 23:55:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|479
1678838400000|2023-03-15 00:00:00|10847.1|10845.1|10843.6|10841.6|10847.5|10845.5|10842.8|10840.8|708
1678838700000|2023-03-15 00:05:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10842|10840|616
1678839000000|2023-03-15 00:10:00|10841.2|10839.2|10838.9|10836.9|10841.6|10839.6|10836.5|10834.5|1666
1678839300000|2023-03-15 00:15:00|10839.7|10837.7|10850.6|10848.6|10850.6|10848.6|10838.1|10836.1|871
1678839600000|2023-03-15 00:20:00|10850.2|10848.2|10845.1|10843.1|10850.6|10848.6|10843.6|10841.6|859
1678839900000|2023-03-15 00:25:00|10844.4|10842.4|10846.7|10844.7|10848.3|10846.3|10844.4|10842.4|443
1678840200000|2023-03-15 00:30:00|10847.5|10845.5|10849.8|10847.8|10852.2|10850.2|10846.7|10844.7|506
1678840500000|2023-03-15 00:35:00|10850.6|10848.6|10849.8|10847.8|10852.2|10850.2|10849|10847|366
1678840800000|2023-03-15 00:40:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849|10847|433
1678841100000|2023-03-15 00:45:00|10850.6|10848.6|10848.3|10846.3|10851.4|10849.4|10846.7|10844.7|561
1678841400000|2023-03-15 00:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|201
1678841700000|2023-03-15 00:55:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|219
1678842000000|2023-03-15 01:00:00|10849.8|10847.8|10853|10851|10854.5|10852.5|10849.8|10847.8|615
1678842300000|2023-03-15 01:05:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|505
1678842600000|2023-03-15 01:10:00|10853.7|10851.7|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|538
1678842900000|2023-03-15 01:15:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|459
1678843200000|2023-03-15 01:20:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10851.4|10849.4|253
1678843500000|2023-03-15 01:25:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|560
1678843800000|2023-03-15 01:30:00|10851|10849|10853|10851|10853.7|10851.7|10849.8|10847.8|412
1678844100000|2023-03-15 01:35:00|10854.5|10852.5|10855.7|10853.7|10856.1|10854.1|10853|10851|409
1678844400000|2023-03-15 01:40:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10853|10851|524
1678844700000|2023-03-15 01:45:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|390
1678845000000|2023-03-15 01:50:00|10853.7|10851.7|10853|10851|10855.3|10853.3|10853|10851|180
1678845300000|2023-03-15 01:55:00|10852.2|10850.2|10853|10851|10854.9|10852.9|10851.4|10849.4|276
1678845600000|2023-03-15 02:00:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|216
1678845900000|2023-03-15 02:05:00|10856.1|10854.1|10859.2|10857.2|10862.3|10860.3|10856.1|10854.1|1181
1678846200000|2023-03-15 02:10:00|10858.4|10856.4|10863.1|10861.1|10863.9|10861.9|10857.6|10855.6|862
1678846500000|2023-03-15 02:15:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10857.6|10855.6|522
1678846800000|2023-03-15 02:20:00|10860.4|10858.4|10858.4|10856.4|10861.5|10859.5|10857.6|10855.6|235
1678847100000|2023-03-15 02:25:00|10858.8|10856.8|10860|10858|10860.8|10858.8|10858.8|10856.8|195
1678847400000|2023-03-15 02:30:00|10860.8|10858.8|10862.3|10860.3|10863.1|10861.1|10860|10858|254
1678847700000|2023-03-15 02:35:00|10863.1|10861.1|10860.8|10858.8|10863.1|10861.1|10860|10858|240
1678848000000|2023-03-15 02:40:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|212
1678848300000|2023-03-15 02:45:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860|10858|305
1678848600000|2023-03-15 02:50:00|10861.2|10859.2|10860|10858|10862.3|10860.3|10860|10858|183
1678848900000|2023-03-15 02:55:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10857.6|10855.6|528
1678849200000|2023-03-15 03:00:00|10856.9|10854.9|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|488
1678849500000|2023-03-15 03:05:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|284
1678849800000|2023-03-15 03:10:00|10856.9|10854.9|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|371
1678850100000|2023-03-15 03:15:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|297
1678850400000|2023-03-15 03:20:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|204
1678850700000|2023-03-15 03:25:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|509
1678851000000|2023-03-15 03:30:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|292
1678851300000|2023-03-15 03:35:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10854.5|10852.5|580
1678851600000|2023-03-15 03:40:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|434
1678851900000|2023-03-15 03:45:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|432
1678852200000|2023-03-15 03:50:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|409
1678852500000|2023-03-15 03:55:00|10855.7|10853.7|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|266
1678852800000|2023-03-15 04:00:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|360
1678853100000|2023-03-15 04:05:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|650
1678853400000|2023-03-15 04:10:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10852.2|10850.2|584
1678853700000|2023-03-15 04:15:00|10852.2|10850.2|10852.6|10850.6|10853.7|10851.7|10852.2|10850.2|396
1678854000000|2023-03-15 04:20:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|219
1678854300000|2023-03-15 04:25:00|10851.8|10849.8|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|227
1678854600000|2023-03-15 04:30:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|268
1678854900000|2023-03-15 04:35:00|10850.2|10848.2|10846.7|10844.7|10850.2|10848.2|10845.1|10843.1|648
1678855200000|2023-03-15 04:40:00|10845.9|10843.9|10842.8|10840.8|10847.5|10845.5|10842.8|10840.8|1098
1678855500000|2023-03-15 04:45:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10840.5|10838.5|635
1678855800000|2023-03-15 04:50:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|528
1678856100000|2023-03-15 04:55:00|10843.2|10841.2|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|299
1678856400000|2023-03-15 05:00:00|10845.5|10843.5|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|305
1678856700000|2023-03-15 05:05:00|10845.9|10843.9|10849.8|10847.8|10851.4|10849.4|10845.9|10843.9|411
1678857000000|2023-03-15 05:10:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|283
1678857300000|2023-03-15 05:15:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|221
1678857600000|2023-03-15 05:20:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|430
1678857900000|2023-03-15 05:25:00|10850.6|10848.6|10845.9|10843.9|10850.6|10848.6|10845.9|10843.9|131
1678858200000|2023-03-15 05:30:00|10846.7|10844.7|10848.3|10846.3|10849|10847|10846.7|10844.7|286
1678858500000|2023-03-15 05:35:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|118
1678858800000|2023-03-15 05:40:00|10848.3|10846.3|10850.6|10848.6|10854.5|10852.5|10848.3|10846.3|1401
1678859100000|2023-03-15 05:45:00|10849.8|10847.8|10852.2|10850.2|10853.7|10851.7|10849.8|10847.8|617
1678859400000|2023-03-15 05:50:00|10853|10851|10848.3|10846.3|10853|10851|10847.5|10845.5|335
1678859700000|2023-03-15 05:55:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|466
1678860000000|2023-03-15 06:00:00|10848.3|10846.3|10849|10847|10850.6|10848.6|10846.7|10844.7|489
1678860300000|2023-03-15 06:05:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10848.3|10846.3|244
1678860600000|2023-03-15 06:10:00|10848.3|10846.3|10842|10840|10851.8|10849.8|10840.5|10838.5|864
1678860900000|2023-03-15 06:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10840.5|10838.5|492
1678861200000|2023-03-15 06:20:00|10841.2|10839.2|10843.6|10841.6|10844.4|10842.4|10839.7|10837.7|911
1678861500000|2023-03-15 06:25:00|10842.8|10840.8|10846.7|10844.7|10846.7|10844.7|10842.8|10840.8|510
1678861800000|2023-03-15 06:30:00|10845.9|10843.9|10848.7|10846.7|10849.8|10847.8|10844.4|10842.4|1308
1678862100000|2023-03-15 06:35:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10844.4|10842.4|520
1678862400000|2023-03-15 06:40:00|10846.7|10844.7|10852.2|10850.2|10852.2|10850.2|10846.7|10844.7|779
1678862700000|2023-03-15 06:45:00|10851.4|10849.4|10853.7|10851.7|10854.5|10852.5|10850.6|10848.6|732
1678863000000|2023-03-15 06:50:00|10853|10851|10862.3|10860.3|10862.7|10860.7|10851.4|10849.4|1924
1678863300000|2023-03-15 06:55:00|10861.5|10859.5|10850.6|10848.6|10862.3|10860.3|10850.2|10848.2|1515
1678863600000|2023-03-15 07:00:00|10851.4|10849.4|10857.6|10855.6|10859.2|10857.2|10851.4|10849.4|1607
1678863900000|2023-03-15 07:05:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|1139
1678864200000|2023-03-15 07:10:00|10856.9|10854.9|10856.1|10854.1|10860.4|10858.4|10853|10851|1426
1678864500000|2023-03-15 07:15:00|10855.3|10853.3|10842.8|10840.8|10855.3|10853.3|10842.8|10840.8|1197
1678864800000|2023-03-15 07:20:00|10842|10840|10842.8|10840.8|10849|10847|10838.9|10836.9|2752
1678865100000|2023-03-15 07:25:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10837.3|10835.3|2058
1678865400000|2023-03-15 07:30:00|10838.9|10836.9|10836.5|10834.5|10844.4|10842.4|10836.5|10834.5|2108
1678865700000|2023-03-15 07:35:00|10837.3|10835.3|10835|10833|10840.5|10838.5|10834.2|10832.2|1844
1678866000000|2023-03-15 07:40:00|10835.8|10833.8|10836.5|10834.5|10840.5|10838.5|10835|10833|1326
1678866300000|2023-03-15 07:45:00|10835.8|10833.8|10833.4|10831.4|10836.5|10834.5|10831.9|10829.9|2312
1678866600000|2023-03-15 07:50:00|10834.2|10832.2|10832.6|10830.6|10836.5|10834.5|10829.5|10827.5|2418
1678866900000|2023-03-15 07:55:00|10833.8|10831.8|10833.4|10831.4|10837.3|10835.3|10832.6|10830.6|1764
1678867200000|2023-03-15 08:00:00|10832.6|10830.6|10831.1|10829.1|10836.5|10834.5|10827.2|10825.2|1845
1678867500000|2023-03-15 08:05:00|10830.3|10828.3|10826.4|10824.4|10831.1|10829.1|10824.8|10822.8|3603
1678867800000|2023-03-15 08:10:00|10826|10824|10825.6|10823.6|10829.5|10827.5|10824|10822|1947
1678868100000|2023-03-15 08:15:00|10826|10824|10820.9|10818.9|10828.7|10826.7|10820.1|10818.1|3692
1678868400000|2023-03-15 08:20:00|10821.3|10819.3|10823.3|10821.3|10827.2|10825.2|10820.1|10818.1|1998
1678868700000|2023-03-15 08:25:00|10824|10822|10821.7|10819.7|10824.8|10822.8|10820.9|10818.9|2433
1678869000000|2023-03-15 08:30:00|10822.5|10820.5|10825.6|10823.6|10828|10826|10822.5|10820.5|3940
1678869300000|2023-03-15 08:35:00|10824.8|10822.8|10831.1|10829.1|10831.9|10829.9|10824.8|10822.8|2016
1678869600000|2023-03-15 08:40:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10828|10826|1250
1678869900000|2023-03-15 08:45:00|10831.9|10829.9|10834.2|10832.2|10836.2|10834.2|10831.1|10829.1|1469
1678870200000|2023-03-15 08:50:00|10835|10833|10842|10840|10842.8|10840.8|10834.2|10832.2|2229
1678870500000|2023-03-15 08:55:00|10842.8|10840.8|10845.9|10843.9|10846.7|10844.7|10840.5|10838.5|3362
1678870800000|2023-03-15 09:00:00|10846.7|10844.7|10848.3|10846.3|10850.6|10848.6|10842|10840|3501
1678871100000|2023-03-15 09:05:00|10849|10847|10844.4|10842.4|10852.2|10850.2|10842.8|10840.8|2770
1678871400000|2023-03-15 09:10:00|10845.1|10843.1|10854.5|10852.5|10855.3|10853.3|10842.8|10840.8|2171
1678871700000|2023-03-15 09:15:00|10855.3|10853.3|10852.2|10850.2|10856.1|10854.1|10849|10847|2446
1678872000000|2023-03-15 09:20:00|10851.4|10849.4|10851.4|10849.4|10853|10851|10845.5|10843.5|1639
1678872300000|2023-03-15 09:25:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10845.9|10843.9|1821
1678872600000|2023-03-15 09:30:00|10852.2|10850.2|10865.5|10863.5|10869.4|10867.4|10851.4|10849.4|4519
1678872900000|2023-03-15 09:35:00|10866.2|10864.2|10883.4|10881.4|10886.5|10884.5|10865.5|10863.5|4525
1678873200000|2023-03-15 09:40:00|10884.2|10882.2|10878.7|10876.7|10903.7|10901.7|10878|10876|5451
1678873500000|2023-03-15 09:45:00|10878|10876|10871.7|10869.7|10878.7|10876.7|10861.5|10859.5|5956
1678873800000|2023-03-15 09:50:00|10872.5|10870.5|10872.5|10870.5|10883.4|10881.4|10871.7|10869.7|5665
1678874100000|2023-03-15 09:55:00|10871.7|10869.7|10872.5|10870.5|10878|10876|10866.2|10864.2|2625
1678874400000|2023-03-15 10:00:00|10873.3|10871.3|10891.2|10889.2|10892|10890|10873.3|10871.3|6323
1678874700000|2023-03-15 10:05:00|10892|10890|10901.4|10899.4|10906.1|10904.1|10891.2|10889.2|5382
1678875000000|2023-03-15 10:10:00|10900.6|10898.6|10907.6|10905.6|10913.1|10911.1|10897.5|10895.5|3934
1678875300000|2023-03-15 10:15:00|10908.4|10906.4|10908|10906|10909.2|10907.2|10892|10890|4613
1678875600000|2023-03-15 10:20:00|10907.6|10905.6|10908.4|10906.4|10913.1|10911.1|10902.2|10900.2|3545
1678875900000|2023-03-15 10:25:00|10906.9|10904.9|10915.5|10913.5|10916.2|10914.2|10906.1|10904.1|3950
1678876200000|2023-03-15 10:30:00|10914.7|10912.7|10924.8|10922.8|10929.5|10927.5|10913.9|10911.9|4461
1678876500000|2023-03-15 10:35:00|10925.6|10923.6|10923.3|10921.3|10928|10926|10913.1|10911.1|4829
1678876800000|2023-03-15 10:40:00|10923.7|10921.7|10929.5|10927.5|10931.9|10929.9|10920.9|10918.9|4428
1678877100000|2023-03-15 10:45:00|10930.3|10928.3|10928.7|10926.7|10935|10933|10925.6|10923.6|4875
1678877400000|2023-03-15 10:50:00|10927.6|10925.6|10944.4|10942.4|10945.1|10943.1|10925.6|10923.6|4895
1678877700000|2023-03-15 10:55:00|10944.8|10942.8|10935|10933|10950.6|10948.6|10930.3|10928.3|5084
1678878000000|2023-03-15 11:00:00|10935.8|10933.8|10920.1|10918.1|10935.8|10933.8|10919.4|10917.4|6398
1678878300000|2023-03-15 11:05:00|10920.5|10918.5|10924|10922|10926.4|10924.4|10911.5|10909.5|5356
1678878600000|2023-03-15 11:10:00|10924.8|10922.8|10913.1|10911.1|10925.6|10923.6|10908.4|10906.4|4030
1678878900000|2023-03-15 11:15:00|10913.5|10911.5|10917|10915|10920.9|10918.9|10910|10908|3384
1678879200000|2023-03-15 11:20:00|10917.8|10915.8|10932.6|10930.6|10938.1|10936.1|10915.5|10913.5|5383
1678879500000|2023-03-15 11:25:00|10933|10931|10933.4|10931.4|10936.5|10934.5|10928.7|10926.7|2384
1678879800000|2023-03-15 11:30:00|10933|10931|10942|10940|10944.4|10942.4|10931.1|10929.1|3510
1678880100000|2023-03-15 11:35:00|10942.8|10940.8|10938.5|10936.5|10947.5|10945.5|10938.1|10936.1|4220
1678880400000|2023-03-15 11:40:00|10938.9|10936.9|10938.1|10936.1|10945.9|10943.9|10937.3|10935.3|3556
1678880700000|2023-03-15 11:45:00|10937.3|10935.3|10935.8|10933.8|10939.7|10937.7|10930.3|10928.3|3886
1678881000000|2023-03-15 11:50:00|10936.5|10934.5|10932.6|10930.6|10939.3|10937.3|10928.7|10926.7|3825
1678881300000|2023-03-15 11:55:00|10933.4|10931.4|10928|10926|10934.2|10932.2|10926.4|10924.4|5378
1678881600000|2023-03-15 12:00:00|10928.7|10926.7|10941.2|10939.2|10943.6|10941.6|10925.6|10923.6|5556
1678881900000|2023-03-15 12:05:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10935|10933|3965
1678882200000|2023-03-15 12:10:00|10940.8|10938.8|10945.9|10943.9|10947.5|10945.5|10937.3|10935.3|4650
1678882500000|2023-03-15 12:15:00|10946.7|10944.7|10939.7|10937.7|10949|10947|10939.7|10937.7|4297
1678882800000|2023-03-15 12:20:00|10940.5|10938.5|10948.3|10946.3|10951.8|10949.8|10939.7|10937.7|7275
1678883100000|2023-03-15 12:25:00|10947.5|10945.5|10944|10942|10952.2|10950.2|10942|10940|5030
1678883400000|2023-03-15 12:30:00|10944.4|10942.4|10960.8|10958.8|10971.7|10969.7|10944.4|10942.4|11003
1678883700000|2023-03-15 12:35:00|10960|10958|10960.8|10958.8|10969.4|10967.4|10956.1|10954.1|8697
1678884000000|2023-03-15 12:40:00|10960|10958|10960.8|10958.8|10967|10965|10953.7|10951.7|7053
1678884300000|2023-03-15 12:45:00|10960|10958|10960|10958|10963.9|10961.9|10956.1|10954.1|4425
1678884600000|2023-03-15 12:50:00|10959.2|10957.2|10967|10965|10969.4|10967.4|10958.4|10956.4|6444
1678884900000|2023-03-15 12:55:00|10967.8|10965.8|10969.4|10967.4|10974|10972|10964.7|10962.7|7354
1678885200000|2023-03-15 13:00:00|10970.1|10968.1|10970.1|10968.1|10978|10976|10967.8|10965.8|8425
1678885500000|2023-03-15 13:05:00|10969.4|10967.4|10979.1|10977.1|10983.4|10981.4|10969.4|10967.4|11738
1678885800000|2023-03-15 13:10:00|10978.7|10976.7|10997.5|10995.5|11000.6|10998.6|10976.4|10974.4|12140
1678886100000|2023-03-15 13:15:00|10997.9|10995.9|10997.5|10995.5|11004.5|11002.5|10986.5|10984.5|11529
1678886400000|2023-03-15 13:20:00|10998.3|10996.3|10998.3|10996.3|11005.7|11003.7|10995.1|10993.1|7754
1678886700000|2023-03-15 13:25:00|10997.5|10995.5|10984.2|10982.2|10998.3|10996.3|10984.2|10982.2|11182
1678887000000|2023-03-15 13:30:00|10985|10983|10976.4|10974.4|10986.5|10984.5|10971.7|10969.7|11340
1678887300000|2023-03-15 13:35:00|10976.8|10974.8|10981.1|10979.1|10983.4|10981.4|10970.9|10968.9|10254
1678887600000|2023-03-15 13:40:00|10981.9|10979.9|10978.7|10976.7|10983.4|10981.4|10970.9|10968.9|7250
1678887900000|2023-03-15 13:45:00|10979.5|10977.5|11001.4|10999.4|11003.7|11001.7|10976.4|10974.4|9523
1678888200000|2023-03-15 13:50:00|11001.8|10999.8|11008.4|11006.4|11008.4|11006.4|10988.1|10986.1|9983
1678888500000|2023-03-15 13:55:00|11009.2|11007.2|11017|11015|11018.6|11016.6|11006.1|11004.1|8344
1678888800000|2023-03-15 14:00:00|11017.8|11015.8|11031.9|11029.9|11031.9|11029.9|11017|11015|10583
1678889100000|2023-03-15 14:05:00|11032.6|11030.6|11020.1|11018.1|11032.6|11030.6|11018.6|11016.6|14291
1678889400000|2023-03-15 14:10:00|11019.4|11017.4|11011.5|11009.5|11024.8|11022.8|11009.2|11007.2|10181
1678889700000|2023-03-15 14:15:00|11011.9|11009.9|11019.4|11017.4|11021.7|11019.7|11010|11008|11577
1678890000000|2023-03-15 14:20:00|11019.8|11017.8|11010|11008|11023.7|11021.7|11007.6|11005.6|12786
1678890300000|2023-03-15 14:25:00|11009.2|11007.2|11020.9|11018.9|11025.2|11023.2|11005.3|11003.3|13359
1678890600000|2023-03-15 14:30:00|11020.1|11018.1|11039.7|11037.7|11044.4|11042.4|11018.6|11016.6|11187
1678890900000|2023-03-15 14:35:00|11038.9|11036.9|11028.7|11026.7|11039.7|11037.7|11021.7|11019.7|6910
1678891200000|2023-03-15 14:40:00|11027.2|11025.2|11017|11015|11031.1|11029.1|11017|11015|5635
1678891500000|2023-03-15 14:45:00|11016.2|11014.2|11012.3|11010.3|11020.1|11018.1|11007.6|11005.6|6511
1678891800000|2023-03-15 14:50:00|11011.5|11009.5|11017|11015|11020.1|11018.1|11009.2|11007.2|7095
1678892100000|2023-03-15 14:55:00|11016.2|11014.2|11020.5|11018.5|11022.1|11020.1|11013.9|11011.9|6021
1678892400000|2023-03-15 15:00:00|11020.9|11018.9|11006.9|11004.9|11024.8|11022.8|11006.9|11004.9|9491
1678892700000|2023-03-15 15:05:00|11007.6|11005.6|11015.5|11013.5|11017|11015|11006.9|11004.9|6172
1678893000000|2023-03-15 15:10:00|11016.2|11014.2|11017.8|11015.8|11019.4|11017.4|11011.5|11009.5|7364
1678893300000|2023-03-15 15:15:00|11018.2|11016.2|11025.6|11023.6|11030.3|11028.3|11017|11015|6342
1678893600000|2023-03-15 15:20:00|11025.2|11023.2|11021.7|11019.7|11031.9|11029.9|11020.9|11018.9|6213
1678893900000|2023-03-15 15:25:00|11022.5|11020.5|11031.9|11029.9|11032.6|11030.6|11022.5|11020.5|5293
1678894200000|2023-03-15 15:30:00|11031.1|11029.1|11023.3|11021.3|11033.4|11031.4|11018.6|11016.6|6620
1678894500000|2023-03-15 15:35:00|11022.5|11020.5|11024.8|11022.8|11030.3|11028.3|11022.5|11020.5|6575
1678894800000|2023-03-15 15:40:00|11025.2|11023.2|11018.6|11016.6|11032.6|11030.6|11017.8|11015.8|4782
1678895100000|2023-03-15 15:45:00|11017.8|11015.8|11010.8|11008.8|11017.8|11015.8|11006.9|11004.9|5789
1678895400000|2023-03-15 15:50:00|11011.5|11009.5|11018.6|11016.6|11019.4|11017.4|11009.2|11007.2|4505
1678895700000|2023-03-15 15:55:00|11019.4|11017.4|11021.7|11019.7|11022.5|11020.5|11017|11015|3645
1678896000000|2023-03-15 16:00:00|11022.5|11020.5|11018.6|11016.6|11024|11022|11018.6|11016.6|4230
1678896300000|2023-03-15 16:05:00|11017.8|11015.8|11020.9|11018.9|11024|11022|11016.2|11014.2|4597
1678896600000|2023-03-15 16:10:00|11021.7|11019.7|11025.6|11023.6|11028|11026|11021.7|11019.7|3549
1678896900000|2023-03-15 16:15:00|11026.4|11024.4|11031.1|11029.1|11031.1|11029.1|11025.6|11023.6|5272
1678897200000|2023-03-15 16:20:00|11031.5|11029.5|11033.4|11031.4|11034.2|11032.2|11026.4|11024.4|6125
1678897500000|2023-03-15 16:25:00|11034.2|11032.2|11033.4|11031.4|11038.1|11036.1|11033.4|11031.4|5892
1678897800000|2023-03-15 16:30:00|11032.6|11030.6|11028|11026|11035|11033|11025.6|11023.6|3511
1678898100000|2023-03-15 16:35:00|11028.7|11026.7|11030.3|11028.3|11031.1|11029.1|11026.4|11024.4|3092
1678898400000|2023-03-15 16:40:00|11029.5|11027.5|11026.4|11024.4|11030.3|11028.3|11025.6|11023.6|3232
1678898700000|2023-03-15 16:45:00|11026|11024|11019.4|11017.4|11026.4|11024.4|11019.4|11017.4|5345
1678899000000|2023-03-15 16:50:00|11020.1|11018.1|11023.3|11021.3|11025.6|11023.6|11019.4|11017.4|4654
1678899300000|2023-03-15 16:55:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11019.4|11017.4|4707
1678899600000|2023-03-15 17:00:00|11022.5|11020.5|11022.5|11020.5|11025.6|11023.6|11017|11015|7612
1678899900000|2023-03-15 17:05:00|11022.9|11020.9|11007.6|11005.6|11022.9|11020.9|11006.9|11004.9|5673
1678900200000|2023-03-15 17:10:00|11006.9|11004.9|10999.8|10997.8|11006.9|11004.9|10995.1|10993.1|7953
1678900500000|2023-03-15 17:15:00|10999|10997|10995.9|10993.9|11001.4|10999.4|10992.8|10990.8|6232
1678900800000|2023-03-15 17:20:00|10996.7|10994.7|10986.5|10984.5|10996.7|10994.7|10985.8|10983.8|5703
1678901100000|2023-03-15 17:25:00|10985.8|10983.8|11002.2|11000.2|11005.3|11003.3|10985.8|10983.8|6997
1678901400000|2023-03-15 17:30:00|11003.3|11001.3|11008.4|11006.4|11010.8|11008.8|10998.3|10996.3|7312
1678901700000|2023-03-15 17:35:00|11007.6|11005.6|11003|11001|11010.8|11008.8|11002.2|11000.2|4271
1678902000000|2023-03-15 17:40:00|11003.7|11001.7|10994.4|10992.4|11003.7|11001.7|10994.4|10992.4|5275
1678902300000|2023-03-15 17:45:00|10993.6|10991.6|10992.8|10990.8|10995.9|10993.9|10988.9|10986.9|5159
1678902600000|2023-03-15 17:50:00|10993.6|10991.6|10989.7|10987.7|10997.5|10995.5|10989.7|10987.7|3024
1678902900000|2023-03-15 17:55:00|10988.9|10986.9|10996.7|10994.7|10999|10997|10987.3|10985.3|7386
1678903200000|2023-03-15 18:00:00|10997.5|10995.5|10999.8|10997.8|11002.2|11000.2|10995.1|10993.1|5669
1678903500000|2023-03-15 18:05:00|10999|10997|10997.5|10995.5|11001.4|10999.4|10997.5|10995.5|3884
1678903800000|2023-03-15 18:10:00|10996.7|10994.7|11000.6|10998.6|11002.2|11000.2|10995.9|10993.9|4243
1678904100000|2023-03-15 18:15:00|10999.8|10997.8|10993.6|10991.6|10999.8|10997.8|10992.8|10990.8|3331
1678904400000|2023-03-15 18:20:00|10992.8|10990.8|10986.5|10984.5|10993.2|10991.2|10985|10983|5071
1678904700000|2023-03-15 18:25:00|10985.8|10983.8|10972.5|10970.5|10988.1|10986.1|10950.6|10948.6|10285
1678905000000|2023-03-15 18:30:00|10971.7|10969.7|10963.9|10961.9|10975.6|10973.6|10955.3|10953.3|10016
1678905300000|2023-03-15 18:35:00|10962.3|10960.3|10967|10965|10968.2|10966.2|10958.4|10956.4|6672
1678905600000|2023-03-15 18:40:00|10966.2|10964.2|10956.9|10954.9|10968.6|10966.6|10951.4|10949.4|7047
1678905900000|2023-03-15 18:45:00|10957.6|10955.6|10968.6|10966.6|10969.8|10967.8|10951.4|10949.4|6615
1678906200000|2023-03-15 18:50:00|10969.4|10967.4|10974|10972|10974.8|10972.8|10966.2|10964.2|5789
1678906500000|2023-03-15 18:55:00|10974.8|10972.8|10974|10972|10978|10976|10965.5|10963.5|10022
1678906800000|2023-03-15 19:00:00|10973.3|10971.3|10985|10983|10985|10983|10971.7|10969.7|6377
1678907100000|2023-03-15 19:05:00|10984.6|10982.6|10985.4|10983.4|10985.8|10983.8|10975.6|10973.6|5164
1678907400000|2023-03-15 19:10:00|10985|10983|10988.1|10986.1|10990.5|10988.5|10974|10972|6718
1678907700000|2023-03-15 19:15:00|10987.3|10985.3|10969.4|10967.4|10990.5|10988.5|10969|10967|5144
1678908000000|2023-03-15 19:20:00|10969.8|10967.8|10959.2|10957.2|10970.1|10968.1|10949|10947|7533
1678908300000|2023-03-15 19:25:00|10960|10958|10970.9|10968.9|10985.8|10983.8|10960|10958|4783
1678908600000|2023-03-15 19:30:00|10970.1|10968.1|10972.5|10970.5|10978|10976|10969.4|10967.4|3797
1678908900000|2023-03-15 19:35:00|10972.1|10970.1|10968.2|10966.2|10972.5|10970.5|10967.4|10965.4|2227
1678909200000|2023-03-15 19:40:00|10968.6|10966.6|10979.5|10977.5|10979.5|10977.5|10965.5|10963.5|3801
1678909500000|2023-03-15 19:45:00|10980.3|10978.3|10981.1|10979.1|10985|10983|10978|10976|3866
1678909800000|2023-03-15 19:50:00|10981.9|10979.9|10991.2|10989.2|10991.2|10989.2|10979.9|10977.9|3727
1678910100000|2023-03-15 19:55:00|10990.5|10988.5|10986.5|10984.5|10994.4|10992.4|10985|10983|4596
1678910400000|2023-03-15 20:00:00|10985.8|10983.8|10985.8|10983.8|10988.9|10986.9|10985|10983|3812
1678910700000|2023-03-15 20:05:00|10984.2|10982.2|10981.9|10979.9|10985.8|10983.8|10981.1|10979.1|5530
1678911000000|2023-03-15 20:10:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|2778
1678911300000|2023-03-15 20:15:00|10981.1|10979.1|10986.5|10984.5|10986.5|10984.5|10981.1|10979.1|2258
1678911600000|2023-03-15 20:20:00|10987.3|10985.3|10983.8|10981.8|10987.3|10985.3|10983.4|10981.4|1209
1678911900000|2023-03-15 20:25:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10981.1|10979.1|4498
1678912200000|2023-03-15 20:30:00|10982.6|10980.6|10995.1|10993.1|10996.7|10994.7|10981.9|10979.9|5143
1678912500000|2023-03-15 20:35:00|10994.4|10992.4|10986.5|10984.5|10995.1|10993.1|10985|10983|2258
1678912800000|2023-03-15 20:40:00|10985.8|10983.8|10985.8|10983.8|10988.1|10986.1|10983.4|10981.4|1536
1678913100000|2023-03-15 20:45:00|10986.5|10984.5|10982.6|10980.6|10987.3|10985.3|10982.6|10980.6|1670
1678913400000|2023-03-15 20:50:00|10981.9|10979.9|10985.4|10983.4|10985.8|10983.8|10981.9|10979.9|1545
1678913700000|2023-03-15 20:55:00|10985|10983|10988.9|10986.9|10988.9|10986.9|10983.4|10981.4|1778
1678917600000|2023-03-15 22:00:00|10986.5|10984.5|10982.3|10980.3|10987.7|10985.7|10980.3|10978.3|692
1678917900000|2023-03-15 22:05:00|10981.1|10979.1|10981.5|10979.5|10983.4|10981.4|10980.3|10978.3|307
1678918200000|2023-03-15 22:10:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10978|10976|324
1678918500000|2023-03-15 22:15:00|10979.9|10977.9|10981.9|10979.9|10981.9|10979.9|10978|10976|260
1678918800000|2023-03-15 22:20:00|10981.1|10979.1|10981.9|10979.9|10985|10983|10981.1|10979.1|269
1678919100000|2023-03-15 22:25:00|10981.5|10979.5|10979.5|10977.5|10981.9|10979.9|10978|10976|393
1678919400000|2023-03-15 22:30:00|10980.3|10978.3|10978|10976|10981.1|10979.1|10977.2|10975.2|322
1678919700000|2023-03-15 22:35:00|10978.7|10976.7|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|184
1678920000000|2023-03-15 22:40:00|10978|10976|10975.6|10973.6|10979.5|10977.5|10975.6|10973.6|440
1678920300000|2023-03-15 22:45:00|10974.8|10972.8|10974.4|10972.4|10975.6|10973.6|10974|10972|223
1678920600000|2023-03-15 22:50:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10974.4|10972.4|160
1678920900000|2023-03-15 22:55:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976|10974|102
1678921200000|2023-03-15 23:00:00|10978|10976|10986.5|10984.5|10986.5|10984.5|10978|10976|321
1678921500000|2023-03-15 23:05:00|10986.2|10984.2|10992.8|10990.8|10993.6|10991.6|10984.2|10982.2|995
1678921800000|2023-03-15 23:10:00|10993.6|10991.6|10991.2|10989.2|10995.1|10993.1|10988.9|10986.9|824
1678922100000|2023-03-15 23:15:00|10990.8|10988.8|10989.7|10987.7|10991.6|10989.6|10988.9|10986.9|360
1678922400000|2023-03-15 23:20:00|10990.1|10988.1|10987.3|10985.3|10990.5|10988.5|10987.3|10985.3|238
1678922700000|2023-03-15 23:25:00|10986.9|10984.9|10988.1|10986.1|10992|10990|10986.9|10984.9|172
1678923000000|2023-03-15 23:30:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|355
1678923300000|2023-03-15 23:35:00|10989.7|10987.7|10988.9|10986.9|10990.8|10988.8|10988.9|10986.9|202
1678923600000|2023-03-15 23:40:00|10989.3|10987.3|10991.2|10989.2|10992|10990|10988.9|10986.9|182
1678923900000|2023-03-15 23:45:00|10991.6|10989.6|10988.9|10986.9|10991.6|10989.6|10988.1|10986.1|325
1678924200000|2023-03-15 23:50:00|10989.3|10987.3|10993.6|10991.6|10996.7|10994.7|10988.9|10986.9|869
1678924500000|2023-03-15 23:55:00|10994.4|10992.4|10991.2|10989.2|10996.7|10994.7|10988.9|10986.9|1973
1678924800000|2023-03-16 00:00:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10987.3|10985.3|587
1678925100000|2023-03-16 00:05:00|10989.3|10987.3|10994.4|10992.4|10995.1|10993.1|10988.9|10986.9|546
1678925400000|2023-03-16 00:10:00|10993.6|10991.6|10993.2|10991.2|10993.6|10991.6|10991.2|10989.2|496
1678925700000|2023-03-16 00:15:00|10992.8|10990.8|11004.5|11002.5|11010|11008|10992|10990|1612
1678926000000|2023-03-16 00:20:00|11003.7|11001.7|11009.2|11007.2|11009.2|11007.2|11001.4|10999.4|914
1678926300000|2023-03-16 00:25:00|11008.8|11006.8|11006.1|11004.1|11011.5|11009.5|11002.2|11000.2|779
1678926600000|2023-03-16 00:30:00|11005.3|11003.3|11003.7|11001.7|11010.8|11008.8|11002.2|11000.2|1192
1678926900000|2023-03-16 00:35:00|11003.3|11001.3|11004.5|11002.5|11006.1|11004.1|11001.4|10999.4|555
1678927200000|2023-03-16 00:40:00|11004.9|11002.9|11002.2|11000.2|11005.3|11003.3|11001.4|10999.4|348
1678927500000|2023-03-16 00:45:00|11001.4|10999.4|10963.9|10961.9|11006.1|11004.1|10963.9|10961.9|2181
1678927800000|2023-03-16 00:50:00|10964.3|10962.3|10974.4|10972.4|10995.5|10993.5|10956.9|10954.9|4572
1678928100000|2023-03-16 00:55:00|10974|10972|10960.8|10958.8|10975.6|10973.6|10953|10951|2518
1678928400000|2023-03-16 01:00:00|10961.2|10959.2|10963.5|10961.5|10970.1|10968.1|10956.9|10954.9|2525
1678928700000|2023-03-16 01:05:00|10963.1|10961.1|10963.9|10961.9|10965.5|10963.5|10956.1|10954.1|1935
1678929000000|2023-03-16 01:10:00|10963.1|10961.1|10972.5|10970.5|10974|10972|10962.3|10960.3|1484
1678929300000|2023-03-16 01:15:00|10971.7|10969.7|10976.4|10974.4|10989.7|10987.7|10971.7|10969.7|1751
1678929600000|2023-03-16 01:20:00|10976.8|10974.8|10973.3|10971.3|10981.1|10979.1|10970.1|10968.1|875
1678929900000|2023-03-16 01:25:00|10974|10972|10967|10965|10974.8|10972.8|10965.5|10963.5|978
1678930200000|2023-03-16 01:30:00|10966.2|10964.2|10968.6|10966.6|10970.9|10968.9|10962.3|10960.3|995
1678930500000|2023-03-16 01:35:00|10969.8|10967.8|10975.6|10973.6|10976.4|10974.4|10968.6|10966.6|769
1678930800000|2023-03-16 01:40:00|10974.8|10972.8|10965.5|10963.5|10977.2|10975.2|10963.9|10961.9|811
1678931100000|2023-03-16 01:45:00|10966.2|10964.2|10972.5|10970.5|10972.5|10970.5|10965.5|10963.5|611
1678931400000|2023-03-16 01:50:00|10972.1|10970.1|10977.2|10975.2|10978.7|10976.7|10971.7|10969.7|1023
1678931700000|2023-03-16 01:55:00|10976.4|10974.4|10972.5|10970.5|10977.2|10975.2|10970.9|10968.9|499
1678932000000|2023-03-16 02:00:00|10973.3|10971.3|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|797
1678932300000|2023-03-16 02:05:00|10972.5|10970.5|10977.2|10975.2|10979.5|10977.5|10971.7|10969.7|484
1678932600000|2023-03-16 02:10:00|10974.8|10972.8|10968.6|10966.6|10976.4|10974.4|10968.6|10966.6|523
1678932900000|2023-03-16 02:15:00|10969|10967|10968.6|10966.6|10970.5|10968.5|10968.6|10966.6|448
1678933200000|2023-03-16 02:20:00|10968.2|10966.2|10964.7|10962.7|10969.4|10967.4|10961.5|10959.5|761
1678933500000|2023-03-16 02:25:00|10963.9|10961.9|10957.6|10955.6|10963.9|10961.9|10954.5|10952.5|1533
1678933800000|2023-03-16 02:30:00|10958.4|10956.4|10964.7|10962.7|10966.2|10964.2|10956.1|10954.1|693
1678934100000|2023-03-16 02:35:00|10965.5|10963.5|10965.5|10963.5|10970.9|10968.9|10963.1|10961.1|628
1678934400000|2023-03-16 02:40:00|10964.7|10962.7|10966.2|10964.2|10967.8|10965.8|10962.3|10960.3|686
1678934700000|2023-03-16 02:45:00|10965.5|10963.5|10967|10965|10969|10967|10963.5|10961.5|223
1678935000000|2023-03-16 02:50:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10964.7|10962.7|357
1678935300000|2023-03-16 02:55:00|10967.4|10965.4|10970.1|10968.1|10970.9|10968.9|10965.5|10963.5|201
1678935600000|2023-03-16 03:00:00|10969.4|10967.4|10971.7|10969.7|10973.3|10971.3|10967.8|10965.8|460
1678935900000|2023-03-16 03:05:00|10970.9|10968.9|10970.1|10968.1|10973.3|10971.3|10967.8|10965.8|311
1678936200000|2023-03-16 03:10:00|10969.8|10967.8|10970.9|10968.9|10973.3|10971.3|10969.8|10967.8|162
1678936500000|2023-03-16 03:15:00|10971.7|10969.7|10970.1|10968.1|10974|10972|10970.1|10968.1|294
1678936800000|2023-03-16 03:20:00|10969.4|10967.4|10972.9|10970.9|10973.3|10971.3|10969.4|10967.4|216
1678937100000|2023-03-16 03:25:00|10973.3|10971.3|10978.7|10976.7|10979.5|10977.5|10971.7|10969.7|457
1678937400000|2023-03-16 03:30:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10975.2|10973.2|452
1678937700000|2023-03-16 03:35:00|10978|10976|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|345
1678938000000|2023-03-16 03:40:00|10976.4|10974.4|10976.8|10974.8|10978|10976|10975.6|10973.6|91
1678938300000|2023-03-16 03:45:00|10977.2|10975.2|10974.4|10972.4|10979.1|10977.1|10974.4|10972.4|372
1678938600000|2023-03-16 03:50:00|10974|10972|10971.7|10969.7|10975.6|10973.6|10971.3|10969.3|285
1678938900000|2023-03-16 03:55:00|10972.5|10970.5|10976|10974|10976|10974|10971.7|10969.7|392
1678939200000|2023-03-16 04:00:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10973.3|10971.3|514
1678939500000|2023-03-16 04:05:00|10977.6|10975.6|10984.2|10982.2|10985|10983|10977.2|10975.2|928
1678939800000|2023-03-16 04:10:00|10985|10983|10980.3|10978.3|10986.5|10984.5|10979.5|10977.5|877
1678940100000|2023-03-16 04:15:00|10979.9|10977.9|10978|10976|10980.3|10978.3|10978|10976|284
1678940400000|2023-03-16 04:20:00|10976.8|10974.8|10974.8|10972.8|10978|10976|10972.5|10970.5|472
1678940700000|2023-03-16 04:25:00|10975.6|10973.6|10972.5|10970.5|10975.6|10973.6|10971.7|10969.7|415
1678941000000|2023-03-16 04:30:00|10973.3|10971.3|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|342
1678941300000|2023-03-16 04:35:00|10973.7|10971.7|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|356
1678941600000|2023-03-16 04:40:00|10974|10972|10974.8|10972.8|10976.4|10974.4|10972.5|10970.5|293
1678941900000|2023-03-16 04:45:00|10975.6|10973.6|10974|10972|10976.8|10974.8|10974|10972|144
1678942200000|2023-03-16 04:50:00|10974.8|10972.8|10974|10972|10976|10974|10973.3|10971.3|519
1678942500000|2023-03-16 04:55:00|10974.4|10972.4|10970.1|10968.1|10974.8|10972.8|10968.6|10966.6|480
1678942800000|2023-03-16 05:00:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10967.8|10965.8|418
1678943100000|2023-03-16 05:05:00|10968.6|10966.6|10971.7|10969.7|10972.5|10970.5|10967|10965|477
1678943400000|2023-03-16 05:10:00|10972.5|10970.5|10971.3|10969.3|10973.3|10971.3|10970.1|10968.1|400
1678943700000|2023-03-16 05:15:00|10970.9|10968.9|10967.8|10965.8|10970.9|10968.9|10966.6|10964.6|557
1678944000000|2023-03-16 05:20:00|10968.6|10966.6|10969.4|10967.4|10974|10972|10967|10965|681
1678944300000|2023-03-16 05:25:00|10969.8|10967.8|10969.4|10967.4|10971.7|10969.7|10967.8|10965.8|242
1678944600000|2023-03-16 05:30:00|10969|10967|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|203
1678944900000|2023-03-16 05:35:00|10969|10967|10974.8|10972.8|10975.6|10973.6|10968.6|10966.6|378
1678945200000|2023-03-16 05:40:00|10974.4|10972.4|10974.8|10972.8|10976.4|10974.4|10972.5|10970.5|538
1678945500000|2023-03-16 05:45:00|10974|10972|10972.5|10970.5|10975.6|10973.6|10972.5|10970.5|194
1678945800000|2023-03-16 05:50:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|323
1678946100000|2023-03-16 05:55:00|10972.5|10970.5|10970.1|10968.1|10974|10972|10970.1|10968.1|425
1678946400000|2023-03-16 06:00:00|10970.9|10968.9|10968.6|10966.6|10970.9|10968.9|10967.4|10965.4|626
1678946700000|2023-03-16 06:05:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10968.6|10966.6|637
1678947000000|2023-03-16 06:10:00|10969.4|10967.4|10966.2|10964.2|10970.9|10968.9|10966.2|10964.2|308
1678947300000|2023-03-16 06:15:00|10966.6|10964.6|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|579
1678947600000|2023-03-16 06:20:00|10967|10965|10964.7|10962.7|10968.6|10966.6|10963.9|10961.9|942
1678947900000|2023-03-16 06:25:00|10963.9|10961.9|10963.9|10961.9|10965.5|10963.5|10960.8|10958.8|1049
1678948200000|2023-03-16 06:30:00|10963.1|10961.1|10965.5|10963.5|10966.2|10964.2|10963.1|10961.1|715
1678948500000|2023-03-16 06:35:00|10966.2|10964.2|10970.1|10968.1|10970.9|10968.9|10965.1|10963.1|757
1678948800000|2023-03-16 06:40:00|10969.4|10967.4|10970.1|10968.1|10971.7|10969.7|10968.6|10966.6|556
1678949100000|2023-03-16 06:45:00|10970.5|10968.5|10971.3|10969.3|10974|10972|10969.4|10967.4|718
1678949400000|2023-03-16 06:50:00|10970.9|10968.9|10970.1|10968.1|10972.5|10970.5|10968.6|10966.6|331
1678949700000|2023-03-16 06:55:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10968.6|10966.6|728
1678950000000|2023-03-16 07:00:00|10973.3|10971.3|10966.2|10964.2|10974|10972|10965.5|10963.5|1862
1678950300000|2023-03-16 07:05:00|10965.8|10963.8|10958.4|10956.4|10966.2|10964.2|10958.4|10956.4|2663
1678950600000|2023-03-16 07:10:00|10956.9|10954.9|10949|10947|10957.6|10955.6|10949|10947|2181
1678950900000|2023-03-16 07:15:00|10949.8|10947.8|10963.9|10961.9|10963.9|10961.9|10948.3|10946.3|2727
1678951200000|2023-03-16 07:20:00|10964.7|10962.7|10963.1|10961.1|10965.5|10963.5|10956.1|10954.1|1949
1678951500000|2023-03-16 07:25:00|10962.3|10960.3|10955.3|10953.3|10962.3|10960.3|10953|10951|1307
1678951800000|2023-03-16 07:30:00|10956.1|10954.1|10956.1|10954.1|10962.7|10960.7|10953|10951|1477
1678952100000|2023-03-16 07:35:00|10956.9|10954.9|10961.5|10959.5|10961.5|10959.5|10953.7|10951.7|1563
1678952400000|2023-03-16 07:40:00|10961.9|10959.9|10960.8|10958.8|10964.7|10962.7|10956.9|10954.9|1794
1678952700000|2023-03-16 07:45:00|10960|10958|10960|10958|10965.5|10963.5|10956.1|10954.1|1766
1678953000000|2023-03-16 07:50:00|10960.4|10958.4|10974.8|10972.8|10975.6|10973.6|10959.2|10957.2|1873
1678953300000|2023-03-16 07:55:00|10975.6|10973.6|10964.7|10962.7|10978|10976|10962.3|10960.3|2148
1678953600000|2023-03-16 08:00:00|10965.5|10963.5|10969.4|10967.4|10974|10972|10964.7|10962.7|2118
1678953900000|2023-03-16 08:05:00|10968.6|10966.6|10967|10965|10975.6|10973.6|10966.2|10964.2|2202
1678954200000|2023-03-16 08:10:00|10966.2|10964.2|10983.4|10981.4|10983.4|10981.4|10964.7|10962.7|2258
1678954500000|2023-03-16 08:15:00|10983.8|10981.8|10982.6|10980.6|10995.9|10993.9|10981.9|10979.9|3414
1678954800000|2023-03-16 08:20:00|10983.4|10981.4|10985|10983|10988.9|10986.9|10980.3|10978.3|1709
1678955100000|2023-03-16 08:25:00|10987.3|10985.3|10984.2|10982.2|10987.3|10985.3|10974.8|10972.8|2013
1678955400000|2023-03-16 08:30:00|10985|10983|10971.7|10969.7|10985|10983|10970.9|10968.9|1795
1678955700000|2023-03-16 08:35:00|10970.9|10968.9|10963.9|10961.9|10970.9|10968.9|10961.5|10959.5|2477
1678956000000|2023-03-16 08:40:00|10964.7|10962.7|10969.4|10967.4|10977.2|10975.2|10963.9|10961.9|2607
1678956300000|2023-03-16 08:45:00|10970.1|10968.1|10970.1|10968.1|10973.3|10971.3|10966.2|10964.2|1758
1678956600000|2023-03-16 08:50:00|10969.4|10967.4|10967.8|10965.8|10973.3|10971.3|10967|10965|1172
1678956900000|2023-03-16 08:55:00|10967|10965|10964.7|10962.7|10971.7|10969.7|10963.9|10961.9|1418
1678957200000|2023-03-16 09:00:00|10965.5|10963.5|10969.4|10967.4|10972.5|10970.5|10963.1|10961.1|1453
1678957500000|2023-03-16 09:05:00|10969.8|10967.8|10976.4|10974.4|10977.2|10975.2|10969.4|10967.4|1165
1678957800000|2023-03-16 09:10:00|10977.2|10975.2|10977.2|10975.2|10983.4|10981.4|10975.6|10973.6|1940
1678958100000|2023-03-16 09:15:00|10978|10976|10972.5|10970.5|10978|10976|10970.9|10968.9|1343
1678958400000|2023-03-16 09:20:00|10971.7|10969.7|10964.7|10962.7|10974.8|10972.8|10963.9|10961.9|2115
1678958700000|2023-03-16 09:25:00|10965.5|10963.5|10959.2|10957.2|10965.5|10963.5|10958.4|10956.4|1936
1678959000000|2023-03-16 09:30:00|10960|10958|10961.5|10959.5|10962.3|10960.3|10956.9|10954.9|1596
1678959300000|2023-03-16 09:35:00|10960.8|10958.8|10967.8|10965.8|10967.8|10965.8|10960|10958|1616
1678959600000|2023-03-16 09:40:00|10967|10965|10963.9|10961.9|10968.6|10966.6|10962.3|10960.3|1076
1678959900000|2023-03-16 09:45:00|10964.7|10962.7|10967|10965|10969.4|10967.4|10964.7|10962.7|1267
1678960200000|2023-03-16 09:50:00|10966.2|10964.2|10970.1|10968.1|10970.9|10968.9|10966.2|10964.2|1292
1678960500000|2023-03-16 09:55:00|10970.9|10968.9|10965.5|10963.5|10970.9|10968.9|10964.7|10962.7|959
1678960800000|2023-03-16 10:00:00|10965.8|10963.8|10970.9|10968.9|10970.9|10968.9|10964.7|10962.7|1238
1678961100000|2023-03-16 10:05:00|10970.1|10968.1|10967|10965|10970.1|10968.1|10964.7|10962.7|897
1678961400000|2023-03-16 10:10:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10965.5|10963.5|775
1678961700000|2023-03-16 10:15:00|10967.8|10965.8|10960|10958|10968.2|10966.2|10959.2|10957.2|685
1678962000000|2023-03-16 10:20:00|10959.2|10957.2|10960|10958|10961.5|10959.5|10958.4|10956.4|907
1678962300000|2023-03-16 10:25:00|10960.8|10958.8|10956.9|10954.9|10961.5|10959.5|10953.7|10951.7|1573
1678962600000|2023-03-16 10:30:00|10957.6|10955.6|10960.4|10958.4|10960.8|10958.8|10954.5|10952.5|1200
1678962900000|2023-03-16 10:35:00|10960|10958|10966.2|10964.2|10967.8|10965.8|10960|10958|1291
1678963200000|2023-03-16 10:40:00|10966.6|10964.6|10968.6|10966.6|10969.4|10967.4|10964.7|10962.7|1589
1678963500000|2023-03-16 10:45:00|10969|10967|10972.5|10970.5|10972.5|10970.5|10968.6|10966.6|1422
1678963800000|2023-03-16 10:50:00|10971.7|10969.7|10975.6|10973.6|10976.4|10974.4|10971.7|10969.7|2036
1678964100000|2023-03-16 10:55:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10974.8|10972.8|1858
1678964400000|2023-03-16 11:00:00|10976.4|10974.4|10976.4|10974.4|10981.1|10979.1|10973.3|10971.3|2288
1678964700000|2023-03-16 11:05:00|10975.6|10973.6|10979.5|10977.5|10981.1|10979.1|10970.9|10968.9|1688
1678965000000|2023-03-16 11:10:00|10978.7|10976.7|10988.1|10986.1|10988.9|10986.9|10978.7|10976.7|1622
1678965300000|2023-03-16 11:15:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10984.2|10982.2|1915
1678965600000|2023-03-16 11:20:00|10986.9|10984.9|10986.5|10984.5|10989.7|10987.7|10985|10983|1299
1678965900000|2023-03-16 11:25:00|10986.2|10984.2|10981.9|10979.9|10988.5|10986.5|10981.9|10979.9|1896
1678966200000|2023-03-16 11:30:00|10982.6|10980.6|10986.5|10984.5|10988.1|10986.1|10981.9|10979.9|1904
1678966500000|2023-03-16 11:35:00|10988.1|10986.1|10991.2|10989.2|10992.8|10990.8|10988.1|10986.1|1678
1678966800000|2023-03-16 11:40:00|10990.5|10988.5|10992.8|10990.8|10993.6|10991.6|10989.7|10987.7|1174
1678967100000|2023-03-16 11:45:00|10993.6|10991.6|10992.8|10990.8|10995.9|10993.9|10992|10990|1689
1678967400000|2023-03-16 11:50:00|10993.6|10991.6|10988.5|10986.5|10993.6|10991.6|10986.5|10984.5|1594
1678967700000|2023-03-16 11:55:00|10988.1|10986.1|10999.8|10997.8|10999.8|10997.8|10987.3|10985.3|2699
1678968000000|2023-03-16 12:00:00|10999|10997|10992|10990|11000.6|10998.6|10992|10990|3661
1678968300000|2023-03-16 12:05:00|10992.8|10990.8|10994.4|10992.4|10994.4|10992.4|10989.7|10987.7|3488
1678968600000|2023-03-16 12:10:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10987.3|10985.3|2999
1678968900000|2023-03-16 12:15:00|10992.4|10990.4|10995.1|10993.1|10995.9|10993.9|10989.7|10987.7|3011
1678969200000|2023-03-16 12:20:00|10995.9|10993.9|10990.5|10988.5|11003|11001|10988.9|10986.9|4969
1678969500000|2023-03-16 12:25:00|10992|10990|10992.8|10990.8|10997.5|10995.5|10991.2|10989.2|4257
1678969800000|2023-03-16 12:30:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10981.9|10979.9|5060
1678970100000|2023-03-16 12:35:00|10991.6|10989.6|10988.1|10986.1|10998.3|10996.3|10984.2|10982.2|4927
1678970400000|2023-03-16 12:40:00|10987.3|10985.3|10998.7|10996.7|11025.6|11023.6|10982.6|10980.6|8159
1678970700000|2023-03-16 12:45:00|10999|10997|10987.3|10985.3|11004.5|11002.5|10985|10983|8230
1678971000000|2023-03-16 12:50:00|10987.7|10985.7|11001|10999|11001.4|10999.4|10987.7|10985.7|5637
1678971300000|2023-03-16 12:55:00|11000.6|10998.6|10996.7|10994.7|11001.4|10999.4|10987.3|10985.3|5341
1678971600000|2023-03-16 13:00:00|10997.5|10995.5|10998.3|10996.3|10999.8|10997.8|10992|10990|3681
1678971900000|2023-03-16 13:05:00|10997.9|10995.9|11010.4|11008.4|11010.8|11008.8|10997.9|10995.9|5029
1678972200000|2023-03-16 13:10:00|11010|11008|11005.7|11003.7|11013.1|11011.1|11001|10999|5351
1678972500000|2023-03-16 13:15:00|11005.3|11003.3|11010|11008|11014.7|11012.7|10980.3|10978.3|7936
1678972800000|2023-03-16 13:20:00|11010.4|11008.4|11018.6|11016.6|11022.5|11020.5|11010|11008|9061
1678973100000|2023-03-16 13:25:00|11019.4|11017.4|11014.7|11012.7|11023.3|11021.3|11013.1|11011.1|7693
1678973400000|2023-03-16 13:30:00|11015.5|11013.5|11023.3|11021.3|11024.8|11022.8|11013.1|11011.1|8648
1678973700000|2023-03-16 13:35:00|11024|11022|11017|11015|11024|11022|11009.2|11007.2|7697
1678974000000|2023-03-16 13:40:00|11016.2|11014.2|11011.5|11009.5|11019.4|11017.4|11009.2|11007.2|7130
1678974300000|2023-03-16 13:45:00|11010|11008|11008.4|11006.4|11011.5|11009.5|10998.3|10996.3|8171
1678974600000|2023-03-16 13:50:00|11007.6|11005.6|10999.8|10997.8|11010|11008|10995.9|10993.9|6372
1678974900000|2023-03-16 13:55:00|10998.3|10996.3|10988.9|10986.9|11000.6|10998.6|10985|10983|6867
1678975200000|2023-03-16 14:00:00|10989.7|10987.7|10989.7|10987.7|11001.4|10999.4|10984.2|10982.2|8179
1678975500000|2023-03-16 14:05:00|10990.5|10988.5|10996.7|10994.7|10998.3|10996.3|10986.5|10984.5|5445
1678975800000|2023-03-16 14:10:00|10997.5|10995.5|11006.1|11004.1|11006.9|11004.9|10995.1|10993.1|6117
1678976100000|2023-03-16 14:15:00|11005.3|11003.3|11016.2|11014.2|11019|11017|11004.5|11002.5|4664
1678976400000|2023-03-16 14:20:00|11015.5|11013.5|11013.9|11011.9|11016.2|11014.2|11009.2|11007.2|5702
1678976700000|2023-03-16 14:25:00|11013.1|11011.1|11009.2|11007.2|11017|11015|11009.2|11007.2|6931
1678977000000|2023-03-16 14:30:00|11008.4|11006.4|11012.3|11010.3|11014.7|11012.7|11007.6|11005.6|5173
1678977300000|2023-03-16 14:35:00|11011.9|11009.9|11018.6|11016.6|11020.9|11018.9|11011.5|11009.5|6566
1678977600000|2023-03-16 14:40:00|11017.8|11015.8|11029.5|11027.5|11030.3|11028.3|11016.2|11014.2|9161
1678977900000|2023-03-16 14:45:00|11030.3|11028.3|11005.3|11003.3|11030.3|11028.3|11005.3|11003.3|7121
1678978200000|2023-03-16 14:50:00|11006.1|11004.1|10967|10965|11010.8|11008.8|10965.5|10963.5|12659
1678978500000|2023-03-16 14:55:00|10966.2|10964.2|10981.9|10979.9|10981.9|10979.9|10960.8|10958.8|8196
1678978800000|2023-03-16 15:00:00|10981.1|10979.1|10976.4|10974.4|10981.1|10979.1|10972.5|10970.5|6863
1678979100000|2023-03-16 15:05:00|10977.2|10975.2|10987.3|10985.3|10988.9|10986.9|10974.8|10972.8|7647
1678979400000|2023-03-16 15:10:00|10986.9|10984.9|10984.2|10982.2|10987.3|10985.3|10978|10976|6975
1678979700000|2023-03-16 15:15:00|10983.4|10981.4|10965.5|10963.5|10983.4|10981.4|10963.1|10961.1|8963
1678980000000|2023-03-16 15:20:00|10964.7|10962.7|10957.6|10955.6|10965.5|10963.5|10947.5|10945.5|11784
1678980300000|2023-03-16 15:25:00|10958.4|10956.4|10962.3|10960.3|10970.9|10968.9|10958.4|10956.4|6214
1678980600000|2023-03-16 15:30:00|10961.5|10959.5|10957.6|10955.6|10965.5|10963.5|10957.6|10955.6|6884
1678980900000|2023-03-16 15:35:00|10958.4|10956.4|10941.2|10939.2|10960.8|10958.8|10940.5|10938.5|8249
1678981200000|2023-03-16 15:40:00|10940.5|10938.5|10928.7|10926.7|10942.8|10940.8|10920.9|10918.9|10957
1678981500000|2023-03-16 15:45:00|10929.1|10927.1|10927.2|10925.2|10936.5|10934.5|10917.8|10915.8|10752
1678981800000|2023-03-16 15:50:00|10926.4|10924.4|10931.1|10929.1|10935|10933|10921.7|10919.7|7562
1678982100000|2023-03-16 15:55:00|10931.9|10929.9|10928.7|10926.7|10943.6|10941.6|10928.7|10926.7|8286
1678982400000|2023-03-16 16:00:00|10929.5|10927.5|10927.2|10925.2|10938.1|10936.1|10925.6|10923.6|7102
1678982700000|2023-03-16 16:05:00|10928|10926|10932.6|10930.6|10932.6|10930.6|10924.8|10922.8|6905
1678983000000|2023-03-16 16:10:00|10931.9|10929.9|10937.3|10935.3|10938.9|10936.9|10928|10926|5826
1678983300000|2023-03-16 16:15:00|10938.1|10936.1|10928|10926|10938.1|10936.1|10924.8|10922.8|4151
1678983600000|2023-03-16 16:20:00|10927.2|10925.2|10921.3|10919.3|10929.5|10927.5|10918.6|10916.6|5711
1678983900000|2023-03-16 16:25:00|10920.9|10918.9|10923.3|10921.3|10927.2|10925.2|10920.9|10918.9|4776
1678984200000|2023-03-16 16:30:00|10924|10922|10925.6|10923.6|10933.4|10931.4|10922.5|10920.5|5328
1678984500000|2023-03-16 16:35:00|10926.4|10924.4|10930.3|10928.3|10933.8|10931.8|10924|10922|3066
1678984800000|2023-03-16 16:40:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10922.5|10920.5|3723
1678985100000|2023-03-16 16:45:00|10926.4|10924.4|10907.6|10905.6|10929.5|10927.5|10904.5|10902.5|6267
1678985400000|2023-03-16 16:50:00|10906.9|10904.9|10908.4|10906.4|10910|10908|10903.7|10901.7|6626
1678985700000|2023-03-16 16:55:00|10909.2|10907.2|10899.8|10897.8|10912.3|10910.3|10898.3|10896.3|5140
1678986000000|2023-03-16 17:00:00|10900.6|10898.6|10895.1|10893.1|10903.7|10901.7|10894.4|10892.4|4869
1678986300000|2023-03-16 17:05:00|10894.4|10892.4|10895.9|10893.9|10903|10901|10892.8|10890.8|5062
1678986600000|2023-03-16 17:10:00|10895.1|10893.1|10909.2|10907.2|10910|10908|10893.6|10891.6|5779
1678986900000|2023-03-16 17:15:00|10910.8|10908.8|10920.1|10918.1|10921.7|10919.7|10910.8|10908.8|6172
1678987200000|2023-03-16 17:20:00|10919.4|10917.4|10913.1|10911.1|10921.7|10919.7|10912.3|10910.3|6065
1678987500000|2023-03-16 17:25:00|10913.5|10911.5|10914.3|10912.3|10917|10915|10912.3|10910.3|4816
1678987800000|2023-03-16 17:30:00|10914.7|10912.7|10906.9|10904.9|10916.2|10914.2|10904.5|10902.5|3881
1678988100000|2023-03-16 17:35:00|10906.1|10904.1|10899.8|10897.8|10907.6|10905.6|10899.8|10897.8|5056
1678988400000|2023-03-16 17:40:00|10900.6|10898.6|10897.5|10895.5|10903.7|10901.7|10896.7|10894.7|3661
1678988700000|2023-03-16 17:45:00|10896.7|10894.7|10899|10897|10900.6|10898.6|10893.6|10891.6|5494
1678989000000|2023-03-16 17:50:00|10898.3|10896.3|10913.1|10911.1|10918.6|10916.6|10898.3|10896.3|6941
1678989300000|2023-03-16 17:55:00|10913.5|10911.5|10901.4|10899.4|10913.9|10911.9|10901.4|10899.4|3799
1678989600000|2023-03-16 18:00:00|10901.8|10899.8|10898.3|10896.3|10905.3|10903.3|10896.7|10894.7|4091
1678989900000|2023-03-16 18:05:00|10898.7|10896.7|10898.3|10896.3|10902.2|10900.2|10896.7|10894.7|3810
1678990200000|2023-03-16 18:10:00|10899|10897|10904.5|10902.5|10905.3|10903.3|10899|10897|3024
1678990500000|2023-03-16 18:15:00|10905.3|10903.3|10902.2|10900.2|10906.1|10904.1|10900.6|10898.6|3233
1678990800000|2023-03-16 18:20:00|10901.4|10899.4|10902.2|10900.2|10905.3|10903.3|10899|10897|2737
1678991100000|2023-03-16 18:25:00|10901.8|10899.8|10902.2|10900.2|10904.5|10902.5|10899|10897|3364
1678991400000|2023-03-16 18:30:00|10901.8|10899.8|10905.3|10903.3|10913.9|10911.9|10901.4|10899.4|5382
1678991700000|2023-03-16 18:35:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10901.4|10899.4|3038
1678992000000|2023-03-16 18:40:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10901.4|10899.4|3779
1678992300000|2023-03-16 18:45:00|10908.4|10906.4|10915.5|10913.5|10917.8|10915.8|10908.4|10906.4|4696
1678992600000|2023-03-16 18:50:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10910.8|10908.8|2606
1678992900000|2023-03-16 18:55:00|10917|10915|10900.6|10898.6|10917.8|10915.8|10896.7|10894.7|7109
1678993200000|2023-03-16 19:00:00|10901.4|10899.4|10897.5|10895.5|10904.5|10902.5|10895.9|10893.9|4077
1678993500000|2023-03-16 19:05:00|10899|10897|10899.8|10897.8|10905.3|10903.3|10898.3|10896.3|3274
1678993800000|2023-03-16 19:10:00|10899|10897|10903.7|10901.7|10904.5|10902.5|10895.9|10893.9|2364
1678994100000|2023-03-16 19:15:00|10904.5|10902.5|10912.3|10910.3|10915.5|10913.5|10903.7|10901.7|2767
1678994400000|2023-03-16 19:20:00|10913.1|10911.1|10911.5|10909.5|10914.7|10912.7|10907.6|10905.6|2897
1678994700000|2023-03-16 19:25:00|10912.3|10910.3|10906.9|10904.9|10913.1|10911.1|10906.1|10904.1|3864
1678995000000|2023-03-16 19:30:00|10906.1|10904.1|10905.3|10903.3|10911.5|10909.5|10904.5|10902.5|3072
1678995300000|2023-03-16 19:35:00|10906.1|10904.1|10903.7|10901.7|10906.1|10904.1|10903|10901|2315
1678995600000|2023-03-16 19:40:00|10904.5|10902.5|10904.5|10902.5|10906.1|10904.1|10902.2|10900.2|1668
1678995900000|2023-03-16 19:45:00|10903|10901|10903|10901|10905.3|10903.3|10900.6|10898.6|2268
1678996200000|2023-03-16 19:50:00|10903.7|10901.7|10902.2|10900.2|10905.3|10903.3|10901.4|10899.4|2388
1678996500000|2023-03-16 19:55:00|10903|10901|10906.1|10904.1|10906.1|10904.1|10901.4|10899.4|5133
1678996800000|2023-03-16 20:00:00|10905.3|10903.3|10905.3|10903.3|10908.4|10906.4|10904.5|10902.5|5497
1678997100000|2023-03-16 20:05:00|10904.5|10902.5|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|2295
1678997400000|2023-03-16 20:10:00|10906.1|10904.1|10903.3|10901.3|10906.1|10904.1|10903|10901|1741
1678997700000|2023-03-16 20:15:00|10903|10901|10899|10897|10903.7|10901.7|10899|10897|2337
1678998000000|2023-03-16 20:20:00|10898.7|10896.7|10897.5|10895.5|10899|10897|10896.7|10894.7|2953
1678998300000|2023-03-16 20:25:00|10896.7|10894.7|10898.3|10896.3|10899.8|10897.8|10895.1|10893.1|2179
1678998600000|2023-03-16 20:30:00|10899|10897|10899.8|10897.8|10902.2|10900.2|10897.5|10895.5|2956
1678998900000|2023-03-16 20:35:00|10899|10897|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|1834
1678999200000|2023-03-16 20:40:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10899|10897|2403
1678999500000|2023-03-16 20:45:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|1653
1678999800000|2023-03-16 20:50:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899|10897|963
1679000100000|2023-03-16 20:55:00|10899|10897|10897.5|10895.5|10899.8|10897.8|10896.7|10894.7|2285
1679004000000|2023-03-16 22:00:00|10901.8|10899.8|10899.4|10897.4|10904.1|10902.1|10897.1|10895.1|1709
1679004300000|2023-03-16 22:05:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|156
1679004600000|2023-03-16 22:10:00|10899.4|10897.4|10900.2|10898.2|10900.6|10898.6|10898.3|10896.3|295
1679004900000|2023-03-16 22:15:00|10899.8|10897.8|10900.2|10898.2|10900.6|10898.6|10899.4|10897.4|48
1679005200000|2023-03-16 22:20:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899.4|10897.4|85
1679005500000|2023-03-16 22:25:00|10900.2|10898.2|10902.2|10900.2|10903|10901|10899.8|10897.8|205
1679005800000|2023-03-16 22:30:00|10901.8|10899.8|10902.6|10900.6|10903.7|10901.7|10901.4|10899.4|150
1679006100000|2023-03-16 22:35:00|10902.2|10900.2|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|119
1679006400000|2023-03-16 22:40:00|10902.6|10900.6|10903.3|10901.3|10904.1|10902.1|10902.6|10900.6|122
1679006700000|2023-03-16 22:45:00|10903|10901|10901.4|10899.4|10903.3|10901.3|10901.4|10899.4|158
1679007000000|2023-03-16 22:50:00|10901.8|10899.8|10902.2|10900.2|10902.6|10900.6|10901.4|10899.4|143
1679007300000|2023-03-16 22:55:00|10902.6|10900.6|10902.2|10900.2|10903.3|10901.3|10901.4|10899.4|63
1679007600000|2023-03-16 23:00:00|10902.6|10900.6|10903.3|10901.3|10903.7|10901.7|10902.2|10900.2|102
1679007900000|2023-03-16 23:05:00|10903|10901|10903.7|10901.7|10904.1|10902.1|10901.4|10899.4|168
1679008200000|2023-03-16 23:10:00|10904.5|10902.5|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|90
1679008500000|2023-03-16 23:15:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.8|10899.8|91
1679008800000|2023-03-16 23:20:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|118
1679009100000|2023-03-16 23:25:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|224
1679009400000|2023-03-16 23:30:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|555
1679009700000|2023-03-16 23:35:00|10904.5|10902.5|10903.7|10901.7|10904.9|10902.9|10903.7|10901.7|166
1679010000000|2023-03-16 23:40:00|10904.1|10902.1|10905.3|10903.3|10905.3|10903.3|10902.2|10900.2|336
1679010300000|2023-03-16 23:45:00|10904.9|10902.9|10904.1|10902.1|10905.3|10903.3|10903.7|10901.7|177
1679010600000|2023-03-16 23:50:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|400
1679010900000|2023-03-16 23:55:00|10904.1|10902.1|10903|10901|10904.1|10902.1|10900.6|10898.6|524
1679011200000|2023-03-17 00:00:00|10902.2|10900.2|10894.4|10892.4|10903.3|10901.3|10894.4|10892.4|713
1679011500000|2023-03-17 00:05:00|10894.8|10892.8|10893.6|10891.6|10895.1|10893.1|10889.7|10887.7|1115
1679011800000|2023-03-17 00:10:00|10893.2|10891.2|10891.2|10889.2|10894.4|10892.4|10890.5|10888.5|1174
1679012100000|2023-03-17 00:15:00|10892|10890|10895.9|10893.9|10895.9|10893.9|10890.8|10888.8|876
1679012400000|2023-03-17 00:20:00|10895.5|10893.5|10892|10890|10895.9|10893.9|10891.2|10889.2|470
1679012700000|2023-03-17 00:25:00|10892.8|10890.8|10888.1|10886.1|10892.8|10890.8|10888.1|10886.1|980
1679013000000|2023-03-17 00:30:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10882.6|10880.6|1700
1679013300000|2023-03-17 00:35:00|10886.9|10884.9|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|692
1679013600000|2023-03-17 00:40:00|10886.9|10884.9|10886.5|10884.5|10886.9|10884.9|10885|10883|805
1679013900000|2023-03-17 00:45:00|10886.2|10884.2|10882.6|10880.6|10886.2|10884.2|10882.6|10880.6|598
1679014200000|2023-03-17 00:50:00|10882.3|10880.3|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|679
1679014500000|2023-03-17 00:55:00|10881.9|10879.9|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|804
1679014800000|2023-03-17 01:00:00|10882.6|10880.6|10881.1|10879.1|10884.2|10882.2|10880.3|10878.3|761
1679015100000|2023-03-17 01:05:00|10880.7|10878.7|10882.6|10880.6|10883.4|10881.4|10879.9|10877.9|375
1679015400000|2023-03-17 01:10:00|10883|10881|10885|10883|10885|10883|10882.6|10880.6|417
1679015700000|2023-03-17 01:15:00|10884.2|10882.2|10887.3|10885.3|10887.3|10885.3|10882.6|10880.6|909
1679016000000|2023-03-17 01:20:00|10888.1|10886.1|10888.9|10886.9|10891.2|10889.2|10887.3|10885.3|1061
1679016300000|2023-03-17 01:25:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|369
1679016600000|2023-03-17 01:30:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|432
1679016900000|2023-03-17 01:35:00|10889.7|10887.7|10891.2|10889.2|10892.8|10890.8|10889.7|10887.7|400
1679017200000|2023-03-17 01:40:00|10890.5|10888.5|10890.1|10888.1|10891.2|10889.2|10889.3|10887.3|228
1679017500000|2023-03-17 01:45:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|196
1679017800000|2023-03-17 01:50:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|130
1679018100000|2023-03-17 01:55:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|341
1679018400000|2023-03-17 02:00:00|10892|10890|10895.1|10893.1|10895.9|10893.9|10892|10890|574
1679018700000|2023-03-17 02:05:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10893.6|10891.6|701
1679019000000|2023-03-17 02:10:00|10895.5|10893.5|10897.1|10895.1|10897.5|10895.5|10895.1|10893.1|339
1679019300000|2023-03-17 02:15:00|10897.5|10895.5|10898.7|10896.7|10899.8|10897.8|10897.1|10895.1|676
1679019600000|2023-03-17 02:20:00|10898.3|10896.3|10895.1|10893.1|10899|10897|10895.1|10893.1|326
1679019900000|2023-03-17 02:25:00|10895.9|10893.9|10901.4|10899.4|10901.4|10899.4|10895.5|10893.5|421
1679020200000|2023-03-17 02:30:00|10902.2|10900.2|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|384
1679020500000|2023-03-17 02:35:00|10902.6|10900.6|10901.4|10899.4|10902.6|10900.6|10900.2|10898.2|224
1679020800000|2023-03-17 02:40:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|182
1679021100000|2023-03-17 02:45:00|10901|10899|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|119
1679021400000|2023-03-17 02:50:00|10900.2|10898.2|10899|10897|10901.4|10899.4|10898.3|10896.3|358
1679021700000|2023-03-17 02:55:00|10898.7|10896.7|10896.7|10894.7|10899|10897|10896.7|10894.7|318
1679022000000|2023-03-17 03:00:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|95
1679022300000|2023-03-17 03:05:00|10898.3|10896.3|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|314
1679022600000|2023-03-17 03:10:00|10895.1|10893.1|10892|10890|10895.5|10893.5|10892|10890|495
1679022900000|2023-03-17 03:15:00|10892.8|10890.8|10895.1|10893.1|10896.3|10894.3|10892|10890|145
1679023200000|2023-03-17 03:20:00|10895.5|10893.5|10897.9|10895.9|10898.3|10896.3|10895.1|10893.1|163
1679023500000|2023-03-17 03:25:00|10897.5|10895.5|10899.8|10897.8|10901|10899|10897.5|10895.5|515
1679023800000|2023-03-17 03:30:00|10899|10897|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|390
1679024100000|2023-03-17 03:35:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10893.6|10891.6|537
1679024400000|2023-03-17 03:40:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|112
1679024700000|2023-03-17 03:45:00|10895.9|10893.9|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|179
1679025000000|2023-03-17 03:50:00|10893.2|10891.2|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|135
1679025300000|2023-03-17 03:55:00|10894|10892|10893.6|10891.6|10896.3|10894.3|10893.6|10891.6|246
1679025600000|2023-03-17 04:00:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|147
1679025900000|2023-03-17 04:05:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|151
1679026200000|2023-03-17 04:10:00|10892.4|10890.4|10892.8|10890.8|10892.8|10890.8|10892.4|10890.4|36
1679026500000|2023-03-17 04:15:00|||||||||103
1679026800000|2023-03-17 04:20:00|10892|10890|10892|10890|10893.6|10891.6|10892|10890|243
1679027100000|2023-03-17 04:25:00|10892.4|10890.4|10892.8|10890.8|10894.4|10892.4|10892.4|10890.4|268
1679027400000|2023-03-17 04:30:00|10893.2|10891.2|10893.2|10891.2|10893.2|10891.2|10892|10890|191
1679027700000|2023-03-17 04:35:00|10893.6|10891.6|10896.7|10894.7|10897.9|10895.9|10893.6|10891.6|500
1679028000000|2023-03-17 04:40:00|10897.1|10895.1|10897.1|10895.1|10897.5|10895.5|10895.5|10893.5|384
1679028300000|2023-03-17 04:45:00|10896.7|10894.7|10900.6|10898.6|10902.2|10900.2|10896.7|10894.7|479
1679028600000|2023-03-17 04:50:00|10901.4|10899.4|10902.2|10900.2|10903.7|10901.7|10899|10897|498
1679028900000|2023-03-17 04:55:00|10902.6|10900.6|10901.4|10899.4|10904.1|10902.1|10901.4|10899.4|268
1679029200000|2023-03-17 05:00:00|10902.2|10900.2|10901.4|10899.4|10903.7|10901.7|10900.6|10898.6|451
1679029500000|2023-03-17 05:05:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|208
1679029800000|2023-03-17 05:10:00|10900.6|10898.6|10901|10899|10901|10899|10899.8|10897.8|93
1679030100000|2023-03-17 05:15:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|294
1679030400000|2023-03-17 05:20:00|10901|10899|10899.8|10897.8|10902.2|10900.2|10899|10897|122
1679030700000|2023-03-17 05:25:00|10899.4|10897.4|10903|10901|10903|10901|10899.4|10897.4|118
1679031000000|2023-03-17 05:30:00|10902.2|10900.2|10904.5|10902.5|10904.5|10902.5|10902.2|10900.2|434
1679031300000|2023-03-17 05:35:00|10904.1|10902.1|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|235
1679031600000|2023-03-17 05:40:00|10906.1|10904.1|10901.4|10899.4|10906.1|10904.1|10899.8|10897.8|454
1679031900000|2023-03-17 05:45:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10897.9|10895.9|439
1679032200000|2023-03-17 05:50:00|10900.2|10898.2|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|238
1679032500000|2023-03-17 05:55:00|10899.4|10897.4|10903|10901|10903.3|10901.3|10899.4|10897.4|240
1679032800000|2023-03-17 06:00:00|10903.3|10901.3|10903.3|10901.3|10904.5|10902.5|10902.2|10900.2|459
1679033100000|2023-03-17 06:05:00|10903|10901|10905.3|10903.3|10905.3|10903.3|10903|10901|533
1679033400000|2023-03-17 06:10:00|10904.5|10902.5|10905.7|10903.7|10907.6|10905.6|10903.7|10901.7|1130
1679033700000|2023-03-17 06:15:00|10905.3|10903.3|10907.3|10905.3|10907.6|10905.6|10904.5|10902.5|650
1679034000000|2023-03-17 06:20:00|10906.9|10904.9|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|600
1679034300000|2023-03-17 06:25:00|10906.9|10904.9|10906.1|10904.1|10907.3|10905.3|10906.1|10904.1|281
1679034600000|2023-03-17 06:30:00|10905.3|10903.3|10908.4|10906.4|10909.2|10907.2|10905.3|10903.3|443
1679034900000|2023-03-17 06:35:00|10908.8|10906.8|10908.4|10906.4|10909.6|10907.6|10907.6|10905.6|310
1679035200000|2023-03-17 06:40:00|10909.2|10907.2|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|432
1679035500000|2023-03-17 06:45:00|10907.6|10905.6|10912.3|10910.3|10913.1|10911.1|10907.6|10905.6|593
1679035800000|2023-03-17 06:50:00|10911.5|10909.5|10915.5|10913.5|10915.8|10913.8|10910.8|10908.8|912
1679036100000|2023-03-17 06:55:00|10916.2|10914.2|10913.9|10911.9|10916.2|10914.2|10912.3|10910.3|1163
1679036400000|2023-03-17 07:00:00|10914.7|10912.7|10912.3|10910.3|10916.2|10914.2|10912.3|10910.3|917
1679036700000|2023-03-17 07:05:00|10913.1|10911.1|10905.3|10903.3|10913.1|10911.1|10905.3|10903.3|643
1679037000000|2023-03-17 07:10:00|10904.5|10902.5|10904.5|10902.5|10906.1|10904.1|10899.8|10897.8|1379
1679037300000|2023-03-17 07:15:00|10903.7|10901.7|10902.2|10900.2|10906.1|10904.1|10901.4|10899.4|1029
1679037600000|2023-03-17 07:20:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10898.3|10896.3|924
1679037900000|2023-03-17 07:25:00|10901.8|10899.8|10900.6|10898.6|10903|10901|10898.3|10896.3|516
1679038200000|2023-03-17 07:30:00|10901.4|10899.4|10909.2|10907.2|10910.4|10908.4|10901.4|10899.4|668
1679038500000|2023-03-17 07:35:00|10910|10908|10913.9|10911.9|10913.9|10911.9|10909.2|10907.2|877
1679038800000|2023-03-17 07:40:00|10914.7|10912.7|10921.7|10919.7|10923.3|10921.3|10913.9|10911.9|1653
1679039100000|2023-03-17 07:45:00|10922.5|10920.5|10923.3|10921.3|10927.2|10925.2|10920.1|10918.1|1336
1679039400000|2023-03-17 07:50:00|10923.7|10921.7|10918.6|10916.6|10924.8|10922.8|10917.8|10915.8|1327
1679039700000|2023-03-17 07:55:00|10919.4|10917.4|10913.1|10911.1|10919.4|10917.4|10912.3|10910.3|1303
1679040000000|2023-03-17 08:00:00|10914.7|10912.7|10909.2|10907.2|10915.5|10913.5|10905.3|10903.3|1307
1679040300000|2023-03-17 08:05:00|10908.8|10906.8|10908.4|10906.4|10910.8|10908.8|10906.9|10904.9|943
1679040600000|2023-03-17 08:10:00|10909.2|10907.2|10896.7|10894.7|10910|10908|10894.4|10892.4|2122
1679040900000|2023-03-17 08:15:00|10895.9|10893.9|10897.5|10895.5|10899|10897|10893.6|10891.6|1859
1679041200000|2023-03-17 08:20:00|10898.3|10896.3|10900.6|10898.6|10900.6|10898.6|10895.9|10893.9|764
1679041500000|2023-03-17 08:25:00|10901.4|10899.4|10907.6|10905.6|10908.4|10906.4|10900.6|10898.6|883
1679041800000|2023-03-17 08:30:00|10906.9|10904.9|10910.8|10908.8|10911.5|10909.5|10906.1|10904.1|915
1679042100000|2023-03-17 08:35:00|10911.5|10909.5|10904.5|10902.5|10911.5|10909.5|10902.2|10900.2|1169
1679042400000|2023-03-17 08:40:00|10905.3|10903.3|10907.6|10905.6|10909.2|10907.2|10904.5|10902.5|764
1679042700000|2023-03-17 08:45:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10905.3|10903.3|716
1679043000000|2023-03-17 08:50:00|10908.4|10906.4|10901.4|10899.4|10909.2|10907.2|10901|10899|1448
1679043300000|2023-03-17 08:55:00|10900.6|10898.6|10900.6|10898.6|10903|10901|10899|10897|890
1679043600000|2023-03-17 09:00:00|10899.8|10897.8|10907.6|10905.6|10907.6|10905.6|10899|10897|867
1679043900000|2023-03-17 09:05:00|10906.9|10904.9|10911.5|10909.5|10911.5|10909.5|10906.1|10904.1|1218
1679044200000|2023-03-17 09:10:00|10912.3|10910.3|10913.1|10911.1|10915.5|10913.5|10910.8|10908.8|1303
1679044500000|2023-03-17 09:15:00|10913.5|10911.5|10911.5|10909.5|10915.1|10913.1|10910.8|10908.8|615
1679044800000|2023-03-17 09:20:00|10912.3|10910.3|10913.9|10911.9|10915.5|10913.5|10910.8|10908.8|768
1679045100000|2023-03-17 09:25:00|10913.5|10911.5|10914.7|10912.7|10916.2|10914.2|10912.3|10910.3|488
1679045400000|2023-03-17 09:30:00|10913.9|10911.9|10916.2|10914.2|10916.6|10914.6|10911.5|10909.5|698
1679045700000|2023-03-17 09:35:00|10917|10915|10915.5|10913.5|10918.6|10916.6|10914.7|10912.7|511
1679046000000|2023-03-17 09:40:00|10916.2|10914.2|10913.9|10911.9|10916.2|10914.2|10911.5|10909.5|563
1679046300000|2023-03-17 09:45:00|10913.5|10911.5|10914.7|10912.7|10914.7|10912.7|10911.5|10909.5|951
1679046600000|2023-03-17 09:50:00|10913.9|10911.9|10916.2|10914.2|10917.8|10915.8|10911.5|10909.5|704
1679046900000|2023-03-17 09:55:00|10917|10915|10913.1|10911.1|10917.8|10915.8|10912.3|10910.3|492
1679047200000|2023-03-17 10:00:00|10912.3|10910.3|10917.8|10915.8|10917.8|10915.8|10910.8|10908.8|580
1679047500000|2023-03-17 10:05:00|10918.6|10916.6|10916.2|10914.2|10920.1|10918.1|10915.5|10913.5|965
1679047800000|2023-03-17 10:10:00|10917|10915|10910.8|10908.8|10917.8|10915.8|10910.8|10908.8|1334
1679048100000|2023-03-17 10:15:00|10910|10908|10911.5|10909.5|10913.9|10911.9|10909.2|10907.2|959
1679048400000|2023-03-17 10:20:00|10911.9|10909.9|10917.8|10915.8|10917.8|10915.8|10910|10908|1346
1679048700000|2023-03-17 10:25:00|10918.2|10916.2|10922.5|10920.5|10923.3|10921.3|10917.8|10915.8|768
1679049000000|2023-03-17 10:30:00|10921.7|10919.7|10916.2|10914.2|10922.5|10920.5|10915.5|10913.5|712
1679049300000|2023-03-17 10:35:00|10916.6|10914.6|10914.7|10912.7|10917|10915|10911.5|10909.5|625
1679049600000|2023-03-17 10:40:00|10914.3|10912.3|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|882
1679049900000|2023-03-17 10:45:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10912.3|10910.3|643
1679050200000|2023-03-17 10:50:00|10915.5|10913.5|10918.6|10916.6|10919.4|10917.4|10914.7|10912.7|516
1679050500000|2023-03-17 10:55:00|10919|10917|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|1008
1679050800000|2023-03-17 11:00:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|993
1679051100000|2023-03-17 11:05:00|10925.6|10923.6|10928|10926|10928|10926|10922.5|10920.5|1494
1679051400000|2023-03-17 11:10:00|10928.7|10926.7|10928.7|10926.7|10931.1|10929.1|10926.4|10924.4|2066
1679051700000|2023-03-17 11:15:00|10928|10926|10938.1|10936.1|10943.6|10941.6|10928|10926|3220
1679052000000|2023-03-17 11:20:00|10937.3|10935.3|10937.3|10935.3|10940.5|10938.5|10935|10933|2560
1679052300000|2023-03-17 11:25:00|10938.1|10936.1|10943.6|10941.6|10946.7|10944.7|10937.3|10935.3|2904
1679052600000|2023-03-17 11:30:00|10942.8|10940.8|10935|10933|10944|10942|10933.4|10931.4|2900
1679052900000|2023-03-17 11:35:00|10935.8|10933.8|10934.2|10932.2|10936.5|10934.5|10931.1|10929.1|1801
1679053200000|2023-03-17 11:40:00|10935|10933|10935.8|10933.8|10940.5|10938.5|10931.9|10929.9|8412
1679053500000|2023-03-17 11:45:00|10935|10933|10938.1|10936.1|10938.9|10936.9|10932.6|10930.6|1571
1679053800000|2023-03-17 11:50:00|10937.3|10935.3|10934.2|10932.2|10938.1|10936.1|10931.9|10929.9|2112
1679054100000|2023-03-17 11:55:00|10933.4|10931.4|10931.9|10929.9|10938.9|10936.9|10931.9|10929.9|2418
1679054400000|2023-03-17 12:00:00|10933.4|10931.4|10927.2|10925.2|10935|10933|10927.2|10925.2|3598
1679054700000|2023-03-17 12:05:00|10928|10926|10931.1|10929.1|10933.4|10931.4|10927.2|10925.2|1666
1679055000000|2023-03-17 12:10:00|10931.9|10929.9|10932.6|10930.6|10935|10933|10931.1|10929.1|1217
1679055300000|2023-03-17 12:15:00|10931.9|10929.9|10934.2|10932.2|10938.1|10936.1|10931.1|10929.1|2330
1679055600000|2023-03-17 12:20:00|10935|10933|10948.3|10946.3|10953|10951|10935|10933|5385
1679055900000|2023-03-17 12:25:00|10949|10947|10953|10951|10956.1|10954.1|10945.1|10943.1|5175
1679056200000|2023-03-17 12:30:00|10952.2|10950.2|10960.8|10958.8|10960.8|10958.8|10949.8|10947.8|4253
1679056500000|2023-03-17 12:35:00|10961.5|10959.5|10967.8|10965.8|10967.8|10965.8|10960|10958|6644
1679056800000|2023-03-17 12:40:00|10968.6|10966.6|10966.2|10964.2|10971.7|10969.7|10963.9|10961.9|4949
1679057100000|2023-03-17 12:45:00|10967|10965|10970.9|10968.9|10972.5|10970.5|10967|10965|4528
1679057400000|2023-03-17 12:50:00|10971.7|10969.7|10961.5|10959.5|10971.7|10969.7|10961.5|10959.5|4687
1679057700000|2023-03-17 12:55:00|10962.3|10960.3|10955.3|10953.3|10963.1|10961.1|10952.2|10950.2|4879
1679058000000|2023-03-17 13:00:00|10956.1|10954.1|10963.1|10961.1|10965.5|10963.5|10955.3|10953.3|3592
1679058300000|2023-03-17 13:05:00|10962.3|10960.3|10963.1|10961.1|10967|10965|10960|10958|3054
1679058600000|2023-03-17 13:10:00|10962.3|10960.3|10956.1|10954.1|10963.1|10961.1|10955.3|10953.3|2468
1679058900000|2023-03-17 13:15:00|10955.7|10953.7|10957.6|10955.6|10960.8|10958.8|10955.3|10953.3|3711
1679059200000|2023-03-17 13:20:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10951.4|10949.4|3670
1679059500000|2023-03-17 13:25:00|10956.9|10954.9|10956.9|10954.9|10960.8|10958.8|10951.4|10949.4|4253
1679059800000|2023-03-17 13:30:00|10955.3|10953.3|10960.8|10958.8|10961.5|10959.5|10951.4|10949.4|3479
1679060100000|2023-03-17 13:35:00|10961.5|10959.5|10967|10965|10969.4|10967.4|10960.8|10958.8|5596
1679060400000|2023-03-17 13:40:00|10967.4|10965.4|10972.5|10970.5|10975.6|10973.6|10966.2|10964.2|5802
1679060700000|2023-03-17 13:45:00|10971.7|10969.7|10970.9|10968.9|10973.3|10971.3|10968.6|10966.6|4717
1679061000000|2023-03-17 13:50:00|10971.7|10969.7|10973.3|10971.3|10978.7|10976.7|10970.1|10968.1|4023
1679061300000|2023-03-17 13:55:00|10974|10972|10969.4|10967.4|10974|10972|10968.6|10966.6|3368
1679061600000|2023-03-17 14:00:00|10976|10974|10971.7|10969.7|10986.5|10984.5|10971.7|10969.7|11572
1679061900000|2023-03-17 14:05:00|10972.5|10970.5|10971.7|10969.7|10980.3|10978.3|10968.6|10966.6|6092
1679062200000|2023-03-17 14:10:00|10970.9|10968.9|10981.1|10979.1|10981.9|10979.9|10969.4|10967.4|3751
1679062500000|2023-03-17 14:15:00|10981.9|10979.9|10977.2|10975.2|10983.4|10981.4|10974.8|10972.8|6038
1679062800000|2023-03-17 14:20:00|10976.4|10974.4|10981.9|10979.9|10981.9|10979.9|10974|10972|3033
1679063100000|2023-03-17 14:25:00|10982.3|10980.3|10995.5|10993.5|10995.9|10993.9|10981.5|10979.5|7251
1679063400000|2023-03-17 14:30:00|10995.9|10993.9|10996.7|10994.7|10998.3|10996.3|10992.8|10990.8|5945
1679063700000|2023-03-17 14:35:00|10996.3|10994.3|11002.2|11000.2|11002.2|11000.2|10992|10990|4590
1679064000000|2023-03-17 14:40:00|11002.6|11000.6|11006.9|11004.9|11010.8|11008.8|11002.2|11000.2|8627
1679064300000|2023-03-17 14:45:00|11007.6|11005.6|10995.1|10993.1|11010.8|11008.8|10994.4|10992.4|6067
1679064600000|2023-03-17 14:50:00|10995.9|10993.9|10995.1|10993.1|10999|10997|10994.4|10992.4|3501
1679064900000|2023-03-17 14:55:00|10994.8|10992.8|10997.9|10995.9|10999.8|10997.8|10992.8|10990.8|4806
1679065200000|2023-03-17 15:00:00|10998.3|10996.3|11010.8|11008.8|11010.8|11008.8|10997.5|10995.5|4286
1679065500000|2023-03-17 15:05:00|11010.4|11008.4|11009.2|11007.2|11014.7|11012.7|11006.9|11004.9|4487
1679065800000|2023-03-17 15:10:00|11008.4|11006.4|10999.8|10997.8|11008.4|11006.4|10997.5|10995.5|5234
1679066100000|2023-03-17 15:15:00|11000.2|10998.2|10994.4|10992.4|11002.2|11000.2|10993.6|10991.6|4466
1679066400000|2023-03-17 15:20:00|10993.6|10991.6|10999.8|10997.8|11000.6|10998.6|10993.6|10991.6|4388
1679066700000|2023-03-17 15:25:00|10999|10997|11006.1|11004.1|11008.4|11006.4|10999|10997|3511
1679067000000|2023-03-17 15:30:00|11006.9|11004.9|11009.2|11007.2|11010|11008|11006.1|11004.1|4010
1679067300000|2023-03-17 15:35:00|11010|11008|11016.2|11014.2|11019.4|11017.4|11008.4|11006.4|5434
1679067600000|2023-03-17 15:40:00|11017|11015|11013.1|11011.1|11019.4|11017.4|11013.1|11011.1|3572
1679067900000|2023-03-17 15:45:00|11012.3|11010.3|11008.4|11006.4|11013.1|11011.1|11003.7|11001.7|3701
1679068200000|2023-03-17 15:50:00|11007.6|11005.6|11011.5|11009.5|11013.1|11011.1|11006.9|11004.9|4726
1679068500000|2023-03-17 15:55:00|11010.8|11008.8|11010.8|11008.8|11013.9|11011.9|11007.6|11005.6|4181
1679068800000|2023-03-17 16:00:00|11010.4|11008.4|11003.7|11001.7|11011.5|11009.5|11003.7|11001.7|5240
1679069100000|2023-03-17 16:05:00|11004.5|11002.5|11002.2|11000.2|11008.4|11006.4|10999.8|10997.8|4521
1679069400000|2023-03-17 16:10:00|11001.4|10999.4|11005.3|11003.3|11005.3|11003.3|10999.8|10997.8|3214
1679069700000|2023-03-17 16:15:00|11004.9|11002.9|10999.8|10997.8|11007.6|11005.6|10999|10997|2814
1679070000000|2023-03-17 16:20:00|10999.4|10997.4|10995.9|10993.9|10999.8|10997.8|10994.4|10992.4|3325
1679070300000|2023-03-17 16:25:00|10995.1|10993.1|10995.1|10993.1|10997.5|10995.5|10993.6|10991.6|2986
1679070600000|2023-03-17 16:30:00|10994.4|10992.4|10992.8|10990.8|10995.1|10993.1|10985|10983|4446
1679070900000|2023-03-17 16:35:00|10993.6|10991.6|10996.7|10994.7|10997.5|10995.5|10992.8|10990.8|4356
1679071200000|2023-03-17 16:40:00|10995.9|10993.9|10995.9|10993.9|10998.3|10996.3|10992.8|10990.8|3128
1679071500000|2023-03-17 16:45:00|10996.7|10994.7|11000.6|10998.6|11000.6|10998.6|10992.8|10990.8|2334
1679071800000|2023-03-17 16:50:00|10999.8|10997.8|10998.3|10996.3|11000.6|10998.6|10997.5|10995.5|1513
1679072100000|2023-03-17 16:55:00|10997.5|10995.5|10998.7|10996.7|11000.6|10998.6|10996.7|10994.7|2050
1679072400000|2023-03-17 17:00:00|10998.3|10996.3|11001.4|10999.4|11002.2|11000.2|10998.3|10996.3|2052
1679072700000|2023-03-17 17:05:00|11002.2|11000.2|11001.4|10999.4|11003|11001|10997.5|10995.5|1836
1679073000000|2023-03-17 17:10:00|11001|10999|10995.9|10993.9|11001|10999|10995.1|10993.1|1361
1679073300000|2023-03-17 17:15:00|10996.7|10994.7|10989.7|10987.7|10996.7|10994.7|10989.7|10987.7|2298
1679073600000|2023-03-17 17:20:00|10990.5|10988.5|10994.8|10992.8|10995.1|10993.1|10988.9|10986.9|1605
1679073900000|2023-03-17 17:25:00|10994.4|10992.4|10989.7|10987.7|10995.9|10993.9|10986.5|10984.5|2406
1679074200000|2023-03-17 17:30:00|10990.1|10988.1|10991.2|10989.2|10992|10990|10985.8|10983.8|3414
1679074500000|2023-03-17 17:35:00|10992|10990|10995.1|10993.1|10996.7|10994.7|10992|10990|2275
1679074800000|2023-03-17 17:40:00|10995.9|10993.9|10997.5|10995.5|11000.6|10998.6|10995.1|10993.1|2070
1679075100000|2023-03-17 17:45:00|10998.3|10996.3|11000.2|10998.2|11003.7|11001.7|10997.9|10995.9|3519
1679075400000|2023-03-17 17:50:00|10999.8|10997.8|11003|11001|11003|11001|10998.3|10996.3|1996
1679075700000|2023-03-17 17:55:00|11002.2|11000.2|11003|11001|11007.6|11005.6|11000.6|10998.6|2064
1679076000000|2023-03-17 18:00:00|11002.2|11000.2|11010|11008|11011.5|11009.5|11002.2|11000.2|2517
1679076300000|2023-03-17 18:05:00|11010.8|11008.8|11016.2|11014.2|11018.6|11016.6|11010|11008|4954
1679076600000|2023-03-17 18:10:00|11016.6|11014.6|11019.4|11017.4|11019.4|11017.4|11013.9|11011.9|2711
1679076900000|2023-03-17 18:15:00|11020.1|11018.1|11017|11015|11021.7|11019.7|11014.7|11012.7|3042
1679077200000|2023-03-17 18:20:00|11017.8|11015.8|11020.1|11018.1|11021.7|11019.7|11016.2|11014.2|2685
1679077500000|2023-03-17 18:25:00|11020.5|11018.5|11017.8|11015.8|11022.5|11020.5|11017|11015|2587
1679077800000|2023-03-17 18:30:00|11018.6|11016.6|11016.2|11014.2|11023.3|11021.3|11015.5|11013.5|3529
1679078100000|2023-03-17 18:35:00|11015.5|11013.5|11017|11015|11018.6|11016.6|11014.7|11012.7|2043
1679078400000|2023-03-17 18:40:00|11017.8|11015.8|11018.6|11016.6|11019.4|11017.4|11013.1|11011.1|3221
1679078700000|2023-03-17 18:45:00|11017.8|11015.8|11014.7|11012.7|11019.4|11017.4|11013.9|11011.9|3313
1679079000000|2023-03-17 18:50:00|11015.5|11013.5|11019.4|11017.4|11023.3|11021.3|11014.7|11012.7|2498
1679079300000|2023-03-17 18:55:00|11018.6|11016.6|11022.5|11020.5|11026.4|11024.4|11005.3|11003.3|8610
1679079600000|2023-03-17 19:00:00|11021.7|11019.7|11015.5|11013.5|11026.4|11024.4|11013.9|11011.9|3229
1679079900000|2023-03-17 19:05:00|11014.7|11012.7|11017.4|11015.4|11020.1|11018.1|11011.5|11009.5|3502
1679080200000|2023-03-17 19:10:00|11017|11015|11022.5|11020.5|11023.3|11021.3|11015.5|11013.5|3048
1679080500000|2023-03-17 19:15:00|11022.1|11020.1|11024.8|11022.8|11026.4|11024.4|11021.7|11019.7|3401
1679080800000|2023-03-17 19:20:00|11024|11022|11021.7|11019.7|11024.8|11022.8|11018.6|11016.6|3571
1679081100000|2023-03-17 19:25:00|11020.9|11018.9|11029.5|11027.5|11029.5|11027.5|11020.1|11018.1|2404
1679081400000|2023-03-17 19:30:00|11030.3|11028.3|11027.2|11025.2|11030.3|11028.3|11024|11022|4034
1679081700000|2023-03-17 19:35:00|11026.4|11024.4|11024|11022|11030.3|11028.3|11024|11022|3755
1679082000000|2023-03-17 19:40:00|11024.8|11022.8|11015.5|11013.5|11025.2|11023.2|11015.5|11013.5|3522
1679082300000|2023-03-17 19:45:00|11016.2|11014.2|11016.2|11014.2|11019.4|11017.4|11014.7|11012.7|1737
1679082600000|2023-03-17 19:50:00|11015.5|11013.5|11013.1|11011.1|11016.2|11014.2|11009.2|11007.2|4034
1679082900000|2023-03-17 19:55:00|11013.9|11011.9|10999|10997|11014.7|11012.7|10999|10997|5015
1679083200000|2023-03-17 20:00:00|10999.4|10997.4|11008.4|11006.4|11013.1|11011.1|10998.3|10996.3|4715
1679083500000|2023-03-17 20:05:00|11008.8|11006.8|11013.9|11011.9|11014.7|11012.7|11008|11006|1554
1679083800000|2023-03-17 20:10:00|11013.1|11011.1|11013.1|11011.1|11017|11015|11012.3|11010.3|1135
1679084100000|2023-03-17 20:15:00|11012.3|11010.3|11010|11008|11013.1|11011.1|11010|11008|1539
1679084400000|2023-03-17 20:20:00|11010.8|11008.8|11000.6|10998.6|11012.3|11010.3|10999.8|10997.8|1747
1679084700000|2023-03-17 20:25:00|11000.2|10998.2|11003|11001|11004.1|11002.1|11000.2|10998.2|2822
1679085000000|2023-03-17 20:30:00|11002.2|11000.2|11002.2|11000.2|11003.7|11001.7|11000.2|10998.2|1333
1679085300000|2023-03-17 20:35:00|11001.4|10999.4|11003.7|11001.7|11006.1|11004.1|11001.4|10999.4|1468
1679085600000|2023-03-17 20:40:00|11003|11001|11002.2|11000.2|11004.5|11002.5|11002.2|11000.2|1182
1679085900000|2023-03-17 20:45:00|11001.4|10999.4|11003|11001|11004.5|11002.5|11001.4|10999.4|2406
1679086200000|2023-03-17 20:50:00|11002.2|11000.2|11003.7|11001.7|11006.1|11004.1|11002.2|11000.2|1906
1679086500000|2023-03-17 20:55:00|11004.5|11002.5|11004.1|11002.1|11004.5|11002.5|11002.2|11000.2|1814
1679263200000|2023-03-19 22:00:00|10983.8|10981.8|11006.9|11004.9|11012.7|11010.7|10976.8|10974.8|7282
1679263500000|2023-03-19 22:05:00|11008|11006|10998.3|10996.3|11012.3|11010.3|10997.1|10995.1|3940
1679263800000|2023-03-19 22:10:00|10998.7|10996.7|11000.6|10998.6|11002.2|11000.2|10998.3|10996.3|2097
1679264100000|2023-03-19 22:15:00|11001.4|10999.4|11002.6|11000.6|11003.7|11001.7|10998.3|10996.3|1524
1679264400000|2023-03-19 22:20:00|11002.2|11000.2|11003|11001|11003.7|11001.7|10997.5|10995.5|1593
1679264700000|2023-03-19 22:25:00|11002.2|11000.2|10997.5|10995.5|11003|11001|10996.7|10994.7|1108
1679265000000|2023-03-19 22:30:00|10996.7|10994.7|10988.1|10986.1|10997.5|10995.5|10988.1|10986.1|1231
1679265300000|2023-03-19 22:35:00|10988.9|10986.9|10979.5|10977.5|10988.9|10986.9|10978.7|10976.7|2434
1679265600000|2023-03-19 22:40:00|10979.9|10977.9|10978|10976|10980.3|10978.3|10977.2|10975.2|880
1679265900000|2023-03-19 22:45:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10977.2|10975.2|1030
1679266200000|2023-03-19 22:50:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|1199
1679266500000|2023-03-19 22:55:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|1112
1679266800000|2023-03-19 23:00:00|10977.2|10975.2|10981.1|10979.1|10981.9|10979.9|10975.6|10973.6|1406
1679267100000|2023-03-19 23:05:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|523
1679267400000|2023-03-19 23:10:00|10981.1|10979.1|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|537
1679267700000|2023-03-19 23:15:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|249
1679268000000|2023-03-19 23:20:00|10979.5|10977.5|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|586
1679268300000|2023-03-19 23:25:00|10981.1|10979.1|10979.1|10977.1|10981.1|10979.1|10978.7|10976.7|414
1679268600000|2023-03-19 23:30:00|10979.5|10977.5|10976.4|10974.4|10979.5|10977.5|10976.4|10974.4|2312
1679268900000|2023-03-19 23:35:00|10977.2|10975.2|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|1050
1679269200000|2023-03-19 23:40:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10973.3|10971.3|1012
1679269500000|2023-03-19 23:45:00|10973.3|10971.3|10972.1|10970.1|10973.3|10971.3|10970.9|10968.9|1021
1679269800000|2023-03-19 23:50:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|847
1679270100000|2023-03-19 23:55:00|10972.5|10970.5|10974.8|10972.8|10976.4|10974.4|10971.7|10969.7|851
1679270400000|2023-03-20 00:00:00|10975.6|10973.6|10976.4|10974.4|10981.1|10979.1|10973.3|10971.3|2782
1679270700000|2023-03-20 00:05:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|2020
1679271000000|2023-03-20 00:10:00|10977.2|10975.2|10971.7|10969.7|10977.2|10975.2|10970.9|10968.9|1581
1679271300000|2023-03-20 00:15:00|10970.9|10968.9|10965.1|10963.1|10972.1|10970.1|10963.1|10961.1|1813
1679271600000|2023-03-20 00:20:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10963.1|10961.1|726
1679271900000|2023-03-20 00:25:00|10964.7|10962.7|10960|10958|10964.7|10962.7|10960|10958|979
1679272200000|2023-03-20 00:30:00|10960.4|10958.4|10960|10958|10964.7|10962.7|10958.4|10956.4|2288
1679272500000|2023-03-20 00:35:00|10959.2|10957.2|10955.3|10953.3|10960.4|10958.4|10955.3|10953.3|1131
1679272800000|2023-03-20 00:40:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10951.4|10949.4|1393
1679273100000|2023-03-20 00:45:00|10951.8|10949.8|10944.4|10942.4|10952.2|10950.2|10944.4|10942.4|3193
1679273400000|2023-03-20 00:50:00|10944.8|10942.8|10955.3|10953.3|10957.6|10955.6|10944.4|10942.4|1515
1679273700000|2023-03-20 00:55:00|10954.5|10952.5|10949.8|10947.8|10955.3|10953.3|10949.8|10947.8|1359
1679274000000|2023-03-20 01:00:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10945.9|10943.9|1434
1679274300000|2023-03-20 01:05:00|10948.7|10946.7|10946.7|10944.7|10949|10947|10945.9|10943.9|679
1679274600000|2023-03-20 01:10:00|10947.1|10945.1|10948.7|10946.7|10949|10947|10945.1|10943.1|695
1679274900000|2023-03-20 01:15:00|10948.3|10946.3|10953|10951|10953.7|10951.7|10948.3|10946.3|1324
1679275200000|2023-03-20 01:20:00|10953.7|10951.7|10958.4|10956.4|10960|10958|10951.4|10949.4|2535
1679275500000|2023-03-20 01:25:00|10959.2|10957.2|10965.5|10963.5|10966.2|10964.2|10958.4|10956.4|1282
1679275800000|2023-03-20 01:30:00|10964.7|10962.7|10970.9|10968.9|10974.8|10972.8|10963.1|10961.1|970
1679276100000|2023-03-20 01:35:00|10970.1|10968.1|10973.3|10971.3|10974|10972|10962.7|10960.7|1759
1679276400000|2023-03-20 01:40:00|10972.5|10970.5|10969|10967|10972.5|10970.5|10966.2|10964.2|657
1679276700000|2023-03-20 01:45:00|10969.4|10967.4|10971.7|10969.7|10971.7|10969.7|10960.8|10958.8|1056
1679277000000|2023-03-20 01:50:00|10970.9|10968.9|10966.2|10964.2|10972.1|10970.1|10965.5|10963.5|1117
1679277300000|2023-03-20 01:55:00|10965.5|10963.5|10965.5|10963.5|10967.8|10965.8|10963.9|10961.9|560
1679277600000|2023-03-20 02:00:00|10966.2|10964.2|10964.7|10962.7|10967|10965|10962.3|10960.3|630
1679277900000|2023-03-20 02:05:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10963.1|10961.1|620
1679278200000|2023-03-20 02:10:00|10967.4|10965.4|10966.2|10964.2|10969.4|10967.4|10965.5|10963.5|367
1679278500000|2023-03-20 02:15:00|10965.8|10963.8|10967|10965|10967|10965|10964.7|10962.7|526
1679278800000|2023-03-20 02:20:00|10966.6|10964.6|10965.5|10963.5|10967.8|10965.8|10965.1|10963.1|408
1679279100000|2023-03-20 02:25:00|10966.2|10964.2|10969.4|10967.4|10969.4|10967.4|10965.5|10963.5|449
1679279400000|2023-03-20 02:30:00|10969.8|10967.8|10970.1|10968.1|10970.1|10968.1|10967.8|10965.8|435
1679279700000|2023-03-20 02:35:00|10969.8|10967.8|10978.7|10976.7|10979.5|10977.5|10968.6|10966.6|1263
1679280000000|2023-03-20 02:40:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10977.2|10975.2|830
1679280300000|2023-03-20 02:45:00|10978.3|10976.3|10977.2|10975.2|10978.7|10976.7|10975.6|10973.6|645
1679280600000|2023-03-20 02:50:00|10976.4|10974.4|10974|10972|10977.2|10975.2|10972.5|10970.5|845
1679280900000|2023-03-20 02:55:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10973.3|10971.3|556
1679281200000|2023-03-20 03:00:00|10973.3|10971.3|10971.7|10969.7|10974.8|10972.8|10970.1|10968.1|828
1679281500000|2023-03-20 03:05:00|10972.1|10970.1|10974.8|10972.8|10975.6|10973.6|10972.1|10970.1|404
1679281800000|2023-03-20 03:10:00|10974|10972|10980.3|10978.3|10981.1|10979.1|10974|10972|1019
1679282100000|2023-03-20 03:15:00|10978.7|10976.7|10991.2|10989.2|10995.1|10993.1|10978.7|10976.7|1604
1679282400000|2023-03-20 03:20:00|10990.5|10988.5|10990.1|10988.1|10996.7|10994.7|10988.9|10986.9|1456
1679282700000|2023-03-20 03:25:00|10989.7|10987.7|10995.9|10993.9|11004.5|11002.5|10988.1|10986.1|2244
1679283000000|2023-03-20 03:30:00|10996.3|10994.3|10992|10990|11003|11001|10992|10990|1162
1679283300000|2023-03-20 03:35:00|10991.2|10989.2|10990.5|10988.5|10992.8|10990.8|10985|10983|1063
1679283600000|2023-03-20 03:40:00|10989.7|10987.7|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|264
1679283900000|2023-03-20 03:45:00|10990.1|10988.1|10991.2|10989.2|10991.2|10989.2|10988.9|10986.9|359
1679284200000|2023-03-20 03:50:00|10991.6|10989.6|10989.7|10987.7|10992.8|10990.8|10989.7|10987.7|314
1679284500000|2023-03-20 03:55:00|10990.5|10988.5|10992.4|10990.4|10992.8|10990.8|10989.7|10987.7|257
1679284800000|2023-03-20 04:00:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|340
1679285100000|2023-03-20 04:05:00|10992.4|10990.4|10991.2|10989.2|10993.6|10991.6|10991.2|10989.2|318
1679285400000|2023-03-20 04:10:00|10991.6|10989.6|10997.5|10995.5|11000.6|10998.6|10991.6|10989.6|887
1679285700000|2023-03-20 04:15:00|10996.7|10994.7|10996.7|10994.7|10999|10997|10995.1|10993.1|483
1679286000000|2023-03-20 04:20:00|10997.5|10995.5|10996.7|10994.7|10999|10997|10995.9|10993.9|2000
1679286300000|2023-03-20 04:25:00|10997.1|10995.1|11002.2|11000.2|11004.5|11002.5|10996.7|10994.7|683
1679286600000|2023-03-20 04:30:00|11003|11001|11006.9|11004.9|11009.2|11007.2|11001.4|10999.4|1346
1679286900000|2023-03-20 04:35:00|11007.6|11005.6|11001.4|10999.4|11009.2|11007.2|11000.6|10998.6|823
1679287200000|2023-03-20 04:40:00|10999|10997|11000.6|10998.6|11001.8|10999.8|10999|10997|383
1679287500000|2023-03-20 04:45:00|10999.8|10997.8|11003.7|11001.7|11004.5|11002.5|10999.8|10997.8|549
1679287800000|2023-03-20 04:50:00|11004.1|11002.1|11006.1|11004.1|11006.1|11004.1|11002.2|11000.2|335
1679288100000|2023-03-20 04:55:00|11006.9|11004.9|11005.7|11003.7|11010.8|11008.8|11005.3|11003.3|1098
1679288400000|2023-03-20 05:00:00|11005.3|11003.3|11010|11008|11012.3|11010.3|11004.5|11002.5|914
1679288700000|2023-03-20 05:05:00|11009.6|11007.6|11009.2|11007.2|11010.8|11008.8|11008|11006|359
1679289000000|2023-03-20 05:10:00|11008.8|11006.8|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|544
1679289300000|2023-03-20 05:15:00|11009.2|11007.2|11006.9|11004.9|11009.2|11007.2|11006.1|11004.1|475
1679289600000|2023-03-20 05:20:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|483
1679289900000|2023-03-20 05:25:00|11006.9|11004.9|11010|11008|11011.9|11009.9|11006.9|11004.9|533
1679290200000|2023-03-20 05:30:00|11010.4|11008.4|11006.9|11004.9|11010.4|11008.4|11006.1|11004.1|447
1679290500000|2023-03-20 05:35:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11005.3|11003.3|236
1679290800000|2023-03-20 05:40:00|11008|11006|11008.4|11006.4|11009.2|11007.2|11006.1|11004.1|232
1679291100000|2023-03-20 05:45:00|11008|11006|11007.6|11005.6|11008.4|11006.4|11004.5|11002.5|722
1679291400000|2023-03-20 05:50:00|11006.9|11004.9|11008|11006|11008.4|11006.4|11006.1|11004.1|307
1679291700000|2023-03-20 05:55:00|11008.4|11006.4|11010|11008|11013.1|11011.1|11008.4|11006.4|549
1679292000000|2023-03-20 06:00:00|11009.2|11007.2|11011.5|11009.5|11012.3|11010.3|11008.4|11006.4|758
1679292300000|2023-03-20 06:05:00|11010.8|11008.8|11008.4|11006.4|11012.3|11010.3|11006.1|11004.1|390
1679292600000|2023-03-20 06:10:00|11007.6|11005.6|11008.4|11006.4|11008.8|11006.8|11007.6|11005.6|317
1679292900000|2023-03-20 06:15:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11003.7|11001.7|529
1679293200000|2023-03-20 06:20:00|11010|11008|11028|11026|11028|11026|11008.4|11006.4|3041
1679293500000|2023-03-20 06:25:00|11027.6|11025.6|11039.7|11037.7|11041.2|11039.2|11019.4|11017.4|3944
1679293800000|2023-03-20 06:30:00|11038.9|11036.9|11058.4|11056.4|11069.4|11067.4|11038.1|11036.1|4345
1679294100000|2023-03-20 06:35:00|11059.2|11057.2|11066.6|11064.6|11081.1|11079.1|11056.9|11054.9|3216
1679294400000|2023-03-20 06:40:00|11067.8|11065.8|11062.3|11060.3|11072.5|11070.5|11061.5|11059.5|2546
1679294700000|2023-03-20 06:45:00|11061.5|11059.5|11074|11072|11074.8|11072.8|11060.4|11058.4|1737
1679295000000|2023-03-20 06:50:00|11073.7|11071.7|11070.5|11068.5|11074.8|11072.8|11064.7|11062.7|1939
1679295300000|2023-03-20 06:55:00|11070.1|11068.1|11074.8|11072.8|11078.7|11076.7|11070.1|11068.1|3357
1679295600000|2023-03-20 07:00:00|11075.6|11073.6|11078|11076|11079.5|11077.5|11071.7|11069.7|2637
1679295900000|2023-03-20 07:05:00|11078.7|11076.7|11084.2|11082.2|11088.9|11086.9|11078.7|11076.7|2036
1679296200000|2023-03-20 07:10:00|11085|11083|11062.3|11060.3|11085|11083|11062.3|11060.3|2656
1679296500000|2023-03-20 07:15:00|11061.5|11059.5|11065.5|11063.5|11068.6|11066.6|11052.2|11050.2|3428
1679296800000|2023-03-20 07:20:00|11066.2|11064.2|11072.1|11070.1|11073.3|11071.3|11063.1|11061.1|1868
1679297100000|2023-03-20 07:25:00|11072.5|11070.5|11081.1|11079.1|11085|11083|11072.5|11070.5|2205
1679297400000|2023-03-20 07:30:00|11081.9|11079.9|11082.6|11080.6|11094.4|11092.4|11079.5|11077.5|3272
1679297700000|2023-03-20 07:35:00|11083.4|11081.4|11067|11065|11083.4|11081.4|11061.5|11059.5|3078
1679298000000|2023-03-20 07:40:00|11067.8|11065.8|11076.4|11074.4|11079.5|11077.5|11066.2|11064.2|3486
1679298300000|2023-03-20 07:45:00|11075.6|11073.6|11077.2|11075.2|11079.5|11077.5|11070.9|11068.9|2248
1679298600000|2023-03-20 07:50:00|11078|11076|11079.5|11077.5|11086.5|11084.5|11077.2|11075.2|2823
1679298900000|2023-03-20 07:55:00|11079.1|11077.1|11074|11072|11081.1|11079.1|11071.7|11069.7|3204
1679299200000|2023-03-20 08:00:00|11075.2|11073.2|11078|11076|11078|11076|11059.2|11057.2|4482
1679299500000|2023-03-20 08:05:00|11077.2|11075.2|11080.3|11078.3|11087.3|11085.3|11073.3|11071.3|2527
1679299800000|2023-03-20 08:10:00|11081.1|11079.1|11088.1|11086.1|11089.7|11087.7|11077.2|11075.2|2471
1679300100000|2023-03-20 08:15:00|11088.5|11086.5|11091.2|11089.2|11091.2|11089.2|11085|11083|2321
1679300400000|2023-03-20 08:20:00|11090.5|11088.5|11090.5|11088.5|11092.8|11090.8|11079.5|11077.5|4204
1679300700000|2023-03-20 08:25:00|11091.2|11089.2|11094.4|11092.4|11097.5|11095.5|11088.9|11086.9|3450
1679301000000|2023-03-20 08:30:00|11093.6|11091.6|11092|11090|11096.7|11094.7|11089.7|11087.7|2607
1679301300000|2023-03-20 08:35:00|11092.8|11090.8|11082.6|11080.6|11092.8|11090.8|11082.6|11080.6|2175
1679301600000|2023-03-20 08:40:00|11081.9|11079.9|11085|11083|11087.3|11085.3|11079.5|11077.5|3376
1679301900000|2023-03-20 08:45:00|11085.8|11083.8|11081.9|11079.9|11086.5|11084.5|11081.1|11079.1|1413
1679302200000|2023-03-20 08:50:00|11081.1|11079.1|11076|11074|11081.9|11079.9|11072.5|11070.5|2067
1679302500000|2023-03-20 08:55:00|11076.4|11074.4|11077.2|11075.2|11078.7|11076.7|11074|11072|1825
1679302800000|2023-03-20 09:00:00|11076.4|11074.4|11067.8|11065.8|11078.7|11076.7|11066.2|11064.2|2295
1679303100000|2023-03-20 09:05:00|11067|11065|11067.8|11065.8|11071.7|11069.7|11062.3|11060.3|2419
1679303400000|2023-03-20 09:10:00|11067|11065|11074.8|11072.8|11076.4|11074.4|11066.2|11064.2|2435
1679303700000|2023-03-20 09:15:00|11074|11072|11074.8|11072.8|11078.7|11076.7|11073.3|11071.3|1461
1679304000000|2023-03-20 09:20:00|11075.6|11073.6|11065.5|11063.5|11075.6|11073.6|11063.9|11061.9|1970
1679304300000|2023-03-20 09:25:00|11065.8|11063.8|11074.8|11072.8|11080.3|11078.3|11065.8|11063.8|2335
1679304600000|2023-03-20 09:30:00|11074|11072|11067|11065|11074|11072|11064.7|11062.7|3663
1679304900000|2023-03-20 09:35:00|11066.2|11064.2|11065.5|11063.5|11070.1|11068.1|11064.7|11062.7|2183
1679305200000|2023-03-20 09:40:00|11066.2|11064.2|11056.9|11054.9|11067|11065|11056.9|11054.9|2312
1679305500000|2023-03-20 09:45:00|11057.6|11055.6|11052.2|11050.2|11057.6|11055.6|11045.9|11043.9|3611
1679305800000|2023-03-20 09:50:00|11053|11051|11058.4|11056.4|11060|11058|11053|11051|1859
1679306100000|2023-03-20 09:55:00|11056.9|11054.9|11055.3|11053.3|11058|11056|11051.4|11049.4|1707
1679306400000|2023-03-20 10:00:00|11056.1|11054.1|11056.9|11054.9|11063.1|11061.1|11055.7|11053.7|2434
1679306700000|2023-03-20 10:05:00|11057.6|11055.6|11056.1|11054.1|11060|11058|11049.8|11047.8|2378
1679307000000|2023-03-20 10:10:00|11056.9|11054.9|11053|11051|11062.3|11060.3|11052.6|11050.6|2455
1679307300000|2023-03-20 10:15:00|11053.3|11051.3|11053.7|11051.7|11056.1|11054.1|11049.8|11047.8|2173
1679307600000|2023-03-20 10:20:00|11054.5|11052.5|11049|11047|11059.2|11057.2|11049|11047|1684
1679307900000|2023-03-20 10:25:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11043.6|11041.6|2254
1679308200000|2023-03-20 10:30:00|11046.7|11044.7|11043.6|11041.6|11050.6|11048.6|11042|11040|1796
1679308500000|2023-03-20 10:35:00|11042|11040|11038.9|11036.9|11042|11040|11038.9|11036.9|2902
1679308800000|2023-03-20 10:40:00|11039.7|11037.7|11031.9|11029.9|11039.7|11037.7|11031.1|11029.1|3741
1679309100000|2023-03-20 10:45:00|11031.1|11029.1|11027.2|11025.2|11035.8|11033.8|11026.4|11024.4|1882
1679309400000|2023-03-20 10:50:00|11026.4|11024.4|11024|11022|11026.4|11024.4|11022.5|11020.5|3489
1679309700000|2023-03-20 10:55:00|11024.8|11022.8|11035|11033|11036.5|11034.5|11024.8|11022.8|2704
1679310000000|2023-03-20 11:00:00|11035.8|11033.8|11046.7|11044.7|11049.8|11047.8|11031.1|11029.1|2286
1679310300000|2023-03-20 11:05:00|11045.9|11043.9|11045.1|11043.1|11049.8|11047.8|11042|11040|1672
1679310600000|2023-03-20 11:10:00|11044.4|11042.4|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|1322
1679310900000|2023-03-20 11:15:00|11045.9|11043.9|11051.4|11049.4|11054.5|11052.5|11045.9|11043.9|2039
1679311200000|2023-03-20 11:20:00|11050.6|11048.6|11047.5|11045.5|11052.2|11050.2|11043.6|11041.6|1208
1679311500000|2023-03-20 11:25:00|11046.7|11044.7|11042.4|11040.4|11052.2|11050.2|11042.4|11040.4|1277
1679311800000|2023-03-20 11:30:00|11042|11040|11038.1|11036.1|11043.6|11041.6|11036.5|11034.5|1316
1679312100000|2023-03-20 11:35:00|11038.9|11036.9|11048.3|11046.3|11048.3|11046.3|11038.9|11036.9|1456
1679312400000|2023-03-20 11:40:00|11049|11047|11050.6|11048.6|11053.3|11051.3|11045.9|11043.9|1699
1679312700000|2023-03-20 11:45:00|11051|11049|11057.6|11055.6|11063.1|11061.1|11050.6|11048.6|2914
1679313000000|2023-03-20 11:50:00|11058.4|11056.4|11050.6|11048.6|11060|11058|11049.8|11047.8|1812
1679313300000|2023-03-20 11:55:00|11051.4|11049.4|11046.7|11044.7|11053.7|11051.7|11046.7|11044.7|1421
1679313600000|2023-03-20 12:00:00|11047.5|11045.5|11046.7|11044.7|11051.4|11049.4|11045.9|11043.9|1935
1679313900000|2023-03-20 12:05:00|11045.9|11043.9|11037.3|11035.3|11047.1|11045.1|11037.3|11035.3|2999
1679314200000|2023-03-20 12:10:00|11038.1|11036.1|11028.7|11026.7|11038.1|11036.1|11028.7|11026.7|2735
1679314500000|2023-03-20 12:15:00|11029.5|11027.5|11037.3|11035.3|11039.7|11037.7|11028|11026|4720
1679314800000|2023-03-20 12:20:00|11038.1|11036.1|11023.3|11021.3|11038.9|11036.9|11022.5|11020.5|5466
1679315100000|2023-03-20 12:25:00|11024|11022|11024.8|11022.8|11025.6|11023.6|11018.6|11016.6|3539
1679315400000|2023-03-20 12:30:00|11024|11022|11020.9|11018.9|11024.8|11022.8|11018.6|11016.6|4270
1679315700000|2023-03-20 12:35:00|11020.5|11018.5|11014.7|11012.7|11020.9|11018.9|11010.8|11008.8|3634
1679316000000|2023-03-20 12:40:00|11015.5|11013.5|11007.6|11005.6|11018.6|11016.6|11007.6|11005.6|4212
1679316300000|2023-03-20 12:45:00|11006.9|11004.9|11006.1|11004.1|11011.5|11009.5|11003.7|11001.7|4858
1679316600000|2023-03-20 12:50:00|11005.3|11003.3|11003|11001|11007.3|11005.3|10999|10997|4078
1679316900000|2023-03-20 12:55:00|11002.2|11000.2|11003.7|11001.7|11004.5|11002.5|10999.8|10997.8|3727
1679317200000|2023-03-20 13:00:00|11004.5|11002.5|11017|11015|11017.8|11015.8|11004.5|11002.5|3583
1679317500000|2023-03-20 13:05:00|11016.6|11014.6|11020.1|11018.1|11023.3|11021.3|11014.7|11012.7|3061
1679317800000|2023-03-20 13:10:00|11020.5|11018.5|11018.6|11016.6|11022.5|11020.5|11017.8|11015.8|2832
1679318100000|2023-03-20 13:15:00|11017.8|11015.8|11015.5|11013.5|11020.9|11018.9|11013.9|11011.9|2577
1679318400000|2023-03-20 13:20:00|11014.7|11012.7|11022.5|11020.5|11023.3|11021.3|11014.7|11012.7|1954
1679318700000|2023-03-20 13:25:00|11023.3|11021.3|11023.3|11021.3|11027.2|11025.2|11019.4|11017.4|2323
1679319000000|2023-03-20 13:30:00|11024|11022|11011.5|11009.5|11024|11022|11009.2|11007.2|4944
1679319300000|2023-03-20 13:35:00|11010.8|11008.8|11010|11008|11017.8|11015.8|11008.4|11006.4|6092
1679319600000|2023-03-20 13:40:00|11010.8|11008.8|11006.9|11004.9|11013.1|11011.1|11005.3|11003.3|4024
1679319900000|2023-03-20 13:45:00|11007.6|11005.6|10993.6|10991.6|11007.6|11005.6|10992.8|10990.8|5800
1679320200000|2023-03-20 13:50:00|10994|10992|10988.1|10986.1|10994.4|10992.4|10985|10983|7513
1679320500000|2023-03-20 13:55:00|10988.5|10986.5|10983.4|10981.4|10992|10990|10980.3|10978.3|6371
1679320800000|2023-03-20 14:00:00|10983.8|10981.8|10978.3|10976.3|10983.8|10981.8|10977.2|10975.2|4578
1679321100000|2023-03-20 14:05:00|10978|10976|10980.3|10978.3|10981.9|10979.9|10976.4|10974.4|4545
1679321400000|2023-03-20 14:10:00|10979.5|10977.5|10982.3|10980.3|10982.6|10980.6|10970.9|10968.9|5140
1679321700000|2023-03-20 14:15:00|10982.6|10980.6|10992|10990|10993.6|10991.6|10981.9|10979.9|6162
1679322000000|2023-03-20 14:20:00|10991.6|10989.6|10985|10983|10992.8|10990.8|10984.2|10982.2|6498
1679322300000|2023-03-20 14:25:00|10984.2|10982.2|10982.6|10980.6|10988.1|10986.1|10982.6|10980.6|3049
1679322600000|2023-03-20 14:30:00|10983.4|10981.4|10988.9|10986.9|10988.9|10986.9|10982.6|10980.6|4579
1679322900000|2023-03-20 14:35:00|10988.1|10986.1|10990.5|10988.5|10990.5|10988.5|10981.1|10979.1|3331
1679323200000|2023-03-20 14:40:00|10990.8|10988.8|10987.3|10985.3|10991.6|10989.6|10984.2|10982.2|3944
1679323500000|2023-03-20 14:45:00|10988.1|10986.1|10989.7|10987.7|10991.2|10989.2|10986.5|10984.5|3661
1679323800000|2023-03-20 14:50:00|10990.5|10988.5|10989.7|10987.7|10992|10990|10984.2|10982.2|4321
1679324100000|2023-03-20 14:55:00|10990.5|10988.5|10983.4|10981.4|10992|10990|10982.6|10980.6|3396
1679324400000|2023-03-20 15:00:00|10982.6|10980.6|10976.4|10974.4|10982.6|10980.6|10975.6|10973.6|4933
1679324700000|2023-03-20 15:05:00|10975.6|10973.6|10978.7|10976.7|10983.4|10981.4|10974.8|10972.8|3537
1679325000000|2023-03-20 15:10:00|10979.5|10977.5|10984.2|10982.2|10985|10983|10978.7|10976.7|3960
1679325300000|2023-03-20 15:15:00|10983.4|10981.4|10974.8|10972.8|10985.8|10983.8|10974.8|10972.8|3545
1679325600000|2023-03-20 15:20:00|10975.6|10973.6|10970.9|10968.9|10976.4|10974.4|10970.1|10968.1|3310
1679325900000|2023-03-20 15:25:00|10970.1|10968.1|10967|10965|10970.9|10968.9|10966.2|10964.2|2879
1679326200000|2023-03-20 15:30:00|10967.8|10965.8|10961.5|10959.5|10968.6|10966.6|10960.8|10958.8|5859
1679326500000|2023-03-20 15:35:00|10960.8|10958.8|10959.2|10957.2|10964.7|10962.7|10958.4|10956.4|6476
1679326800000|2023-03-20 15:40:00|10960|10958|10963.9|10961.9|10963.9|10961.9|10956.1|10954.1|4771
1679327100000|2023-03-20 15:45:00|10963.1|10961.1|10954.5|10952.5|10964.7|10962.7|10954.5|10952.5|4255
1679327400000|2023-03-20 15:50:00|10955.3|10953.3|10960|10958|10960.8|10958.8|10953|10951|4750
1679327700000|2023-03-20 15:55:00|10960.8|10958.8|10964.7|10962.7|10964.7|10962.7|10953|10951|6811
1679328000000|2023-03-20 16:00:00|10963.9|10961.9|10968.6|10966.6|10968.6|10966.6|10959.2|10957.2|4686
1679328300000|2023-03-20 16:05:00|10969.4|10967.4|10970.1|10968.1|10974.8|10972.8|10968.6|10966.6|4628
1679328600000|2023-03-20 16:10:00|10970.9|10968.9|10973.3|10971.3|10973.3|10971.3|10967|10965|5789
1679328900000|2023-03-20 16:15:00|10972.5|10970.5|10974.8|10972.8|10976.4|10974.4|10970.1|10968.1|4762
1679329200000|2023-03-20 16:20:00|10974|10972|10974|10972|10976|10974|10969.4|10967.4|3790
1679329500000|2023-03-20 16:25:00|10973.3|10971.3|10977.2|10975.2|10981.1|10979.1|10973.3|10971.3|3931
1679329800000|2023-03-20 16:30:00|10978|10976|10971.7|10969.7|10978|10976|10970.1|10968.1|2256
1679330100000|2023-03-20 16:35:00|10972.1|10970.1|10967.8|10965.8|10972.5|10970.5|10967.8|10965.8|2494
1679330400000|2023-03-20 16:40:00|10968.6|10966.6|10975.2|10973.2|10975.6|10973.6|10968.6|10966.6|4158
1679330700000|2023-03-20 16:45:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10972.1|10970.1|2909
1679331000000|2023-03-20 16:50:00|10972.9|10970.9|10971.7|10969.7|10973.3|10971.3|10969.4|10967.4|2605
1679331300000|2023-03-20 16:55:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10967|10965|1835
1679331600000|2023-03-20 17:00:00|10969.8|10967.8|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|760
1679331900000|2023-03-20 17:05:00|10968.6|10966.6|10963.1|10961.1|10969.4|10967.4|10963.1|10961.1|1863
1679332200000|2023-03-20 17:10:00|10962.3|10960.3|10960|10958|10963.1|10961.1|10959.2|10957.2|2132
1679332500000|2023-03-20 17:15:00|10959.2|10957.2|10955.3|10953.3|10960|10958|10955.3|10953.3|2352
1679332800000|2023-03-20 17:20:00|10955.7|10953.7|10953|10951|10956.1|10954.1|10953|10951|2218
1679333100000|2023-03-20 17:25:00|10952.2|10950.2|10953|10951|10954.5|10952.5|10951.8|10949.8|2940
1679333400000|2023-03-20 17:30:00|10953.7|10951.7|10954.5|10952.5|10956.1|10954.1|10952.2|10950.2|2422
1679333700000|2023-03-20 17:35:00|10955.3|10953.3|10954.5|10952.5|10956.1|10954.1|10954.1|10952.1|1716
1679334000000|2023-03-20 17:40:00|10955.3|10953.3|10954.5|10952.5|10956.9|10954.9|10953|10951|2692
1679334300000|2023-03-20 17:45:00|10955.3|10953.3|10953|10951|10956.9|10954.9|10953|10951|1821
1679334600000|2023-03-20 17:50:00|10953.7|10951.7|10954.1|10952.1|10955.3|10953.3|10949|10947|2820
1679334900000|2023-03-20 17:55:00|10953.7|10951.7|10953|10951|10957.6|10955.6|10952.6|10950.6|2114
1679335200000|2023-03-20 18:00:00|10953.3|10951.3|10952.2|10950.2|10953.7|10951.7|10949|10947|2473
1679335500000|2023-03-20 18:05:00|10953|10951|10960.8|10958.8|10962.3|10960.3|10952.2|10950.2|3062
1679335800000|2023-03-20 18:10:00|10961.5|10959.5|10963.5|10961.5|10963.9|10961.9|10959.2|10957.2|2490
1679336100000|2023-03-20 18:15:00|10963.1|10961.1|10966.2|10964.2|10967.8|10965.8|10963.1|10961.1|5755
1679336400000|2023-03-20 18:20:00|10965.5|10963.5|10963.1|10961.1|10966.2|10964.2|10961.5|10959.5|1081
1679336700000|2023-03-20 18:25:00|10962.3|10960.3|10964.7|10962.7|10965.5|10963.5|10960.8|10958.8|1515
1679337000000|2023-03-20 18:30:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10963.9|10961.9|2231
1679337300000|2023-03-20 18:35:00|10966.2|10964.2|10963.9|10961.9|10966.6|10964.6|10962.3|10960.3|2354
1679337600000|2023-03-20 18:40:00|10964.7|10962.7|10961.5|10959.5|10966.2|10964.2|10961.5|10959.5|3365
1679337900000|2023-03-20 18:45:00|10960.8|10958.8|10963.1|10961.1|10963.1|10961.1|10959.2|10957.2|1969
1679338200000|2023-03-20 18:50:00|10962.3|10960.3|10964.7|10962.7|10968.6|10966.6|10962.3|10960.3|3728
1679338500000|2023-03-20 18:55:00|10965.5|10963.5|10974|10972|10974|10972|10963.9|10961.9|5094
1679338800000|2023-03-20 19:00:00|10974.8|10972.8|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|4581
1679339100000|2023-03-20 19:05:00|10974|10972|10972.5|10970.5|10974|10972|10968.6|10966.6|1744
1679339400000|2023-03-20 19:10:00|10971.7|10969.7|10969.4|10967.4|10974.8|10972.8|10968.6|10966.6|2581
1679339700000|2023-03-20 19:15:00|10970.1|10968.1|10968.6|10966.6|10971.7|10969.7|10968.6|10966.6|2370
1679340000000|2023-03-20 19:20:00|10969.4|10967.4|10976.4|10974.4|10976.8|10974.8|10968.6|10966.6|1501
1679340300000|2023-03-20 19:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10972.5|10970.5|1701
1679340600000|2023-03-20 19:30:00|10975.6|10973.6|10979.5|10977.5|10981.1|10979.1|10975.2|10973.2|4101
1679340900000|2023-03-20 19:35:00|10978.7|10976.7|10978.7|10976.7|10981.9|10979.9|10976.4|10974.4|4007
1679341200000|2023-03-20 19:40:00|10978|10976|10973.3|10971.3|10978.7|10976.7|10972.5|10970.5|1746
1679341500000|2023-03-20 19:45:00|10974|10972|10971.7|10969.7|10974|10972|10970.1|10968.1|1353
1679341800000|2023-03-20 19:50:00|10970.9|10968.9|10963.1|10961.1|10970.9|10968.9|10960.8|10958.8|3549
1679342100000|2023-03-20 19:55:00|10962.3|10960.3|10967.8|10965.8|10968.6|10966.6|10962.3|10960.3|4171
1679342400000|2023-03-20 20:00:00|10967|10965|10965.5|10963.5|10967.8|10965.8|10963.9|10961.9|2494
1679342700000|2023-03-20 20:05:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|1349
1679343000000|2023-03-20 20:10:00|10965.1|10963.1|10962.3|10960.3|10965.5|10963.5|10960.8|10958.8|1990
1679343300000|2023-03-20 20:15:00|10962.7|10960.7|10964.7|10962.7|10966.2|10964.2|10962.3|10960.3|2054
1679343600000|2023-03-20 20:20:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|1098
1679343900000|2023-03-20 20:25:00|10965.8|10963.8|10965.5|10963.5|10967|10965|10964.7|10962.7|1173
1679344200000|2023-03-20 20:30:00|10966.2|10964.2|10965.5|10963.5|10968.6|10966.6|10964.7|10962.7|2769
1679344500000|2023-03-20 20:35:00|10964.7|10962.7|10965.5|10963.5|10965.8|10963.8|10963.9|10961.9|2028
1679344800000|2023-03-20 20:40:00|10966.2|10964.2|10968.6|10966.6|10970.1|10968.1|10965.5|10963.5|1186
1679345100000|2023-03-20 20:45:00|10967.8|10965.8|10966.2|10964.2|10968.6|10966.6|10964.7|10962.7|1268
1679345400000|2023-03-20 20:50:00|10965.1|10963.1|10966.2|10964.2|10967|10965|10963.9|10961.9|1305
1679345700000|2023-03-20 20:55:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10963.9|10961.9|1842
1679349600000|2023-03-20 22:00:00|10961.9|10959.9|10963.1|10961.1|10967|10965|10961.9|10959.9|291
1679349900000|2023-03-20 22:05:00|10964.7|10962.7|10962.3|10960.3|10967|10965|10962.3|10960.3|350
1679350200000|2023-03-20 22:10:00|10962.7|10960.7|10960|10958|10962.7|10960.7|10960|10958|100
1679350500000|2023-03-20 22:15:00|10960.8|10958.8|10956.1|10954.1|10961.5|10959.5|10955.3|10953.3|540
1679350800000|2023-03-20 22:20:00|10955.3|10953.3|10955.3|10953.3|10956.9|10954.9|10954.5|10952.5|263
1679351100000|2023-03-20 22:25:00|10956.1|10954.1|10956.9|10954.9|10957.6|10955.6|10955.7|10953.7|257
1679351400000|2023-03-20 22:30:00|10957.3|10955.3|10957.6|10955.6|10960.8|10958.8|10957.3|10955.3|438
1679351700000|2023-03-20 22:35:00|10958.4|10956.4|10962.7|10960.7|10963.1|10961.1|10958.4|10956.4|329
1679352000000|2023-03-20 22:40:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|213
1679352300000|2023-03-20 22:45:00|10963.5|10961.5|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|89
1679352600000|2023-03-20 22:50:00|10964.3|10962.3|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|60
1679352900000|2023-03-20 22:55:00|10964.3|10962.3|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|139
1679353200000|2023-03-20 23:00:00|10965.8|10963.8|10967|10965|10967.8|10965.8|10965.5|10963.5|100
1679353500000|2023-03-20 23:05:00|10966.2|10964.2|10967.4|10965.4|10967.8|10965.8|10965.5|10963.5|56
1679353800000|2023-03-20 23:10:00|10967.8|10965.8|10967.4|10965.4|10968.6|10966.6|10967|10965|188
1679354100000|2023-03-20 23:15:00|10967.8|10965.8|10967|10965|10968.2|10966.2|10966.2|10964.2|219
1679354400000|2023-03-20 23:20:00|10966.2|10964.2|10968.6|10966.6|10969|10967|10966.2|10964.2|195
1679354700000|2023-03-20 23:25:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|102
1679355000000|2023-03-20 23:30:00|10969|10967|10972.5|10970.5|10972.5|10970.5|10968.6|10966.6|169
1679355300000|2023-03-20 23:35:00|10973.3|10971.3|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|607
1679355600000|2023-03-20 23:40:00|10974.4|10972.4|10974|10972|10975.6|10973.6|10973.3|10971.3|172
1679355900000|2023-03-20 23:45:00|10974.8|10972.8|10972.5|10970.5|10974.8|10972.8|10970.9|10968.9|186
1679356200000|2023-03-20 23:50:00|10972.1|10970.1|10970.9|10968.9|10972.1|10970.1|10970.1|10968.1|122
1679356500000|2023-03-20 23:55:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|134
1679356800000|2023-03-21 00:00:00|10971.3|10969.3|10978|10976|10979.5|10977.5|10970.9|10968.9|347
1679357100000|2023-03-21 00:05:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10978|10976|243
1679357400000|2023-03-21 00:10:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|517
1679357700000|2023-03-21 00:15:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978|10976|496
1679358000000|2023-03-21 00:20:00|10978.7|10976.7|10965.5|10963.5|10981.1|10979.1|10960.8|10958.8|1677
1679358300000|2023-03-21 00:25:00|10964.3|10962.3|10972.5|10970.5|10972.5|10970.5|10963.9|10961.9|937
1679358600000|2023-03-21 00:30:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10971.7|10969.7|414
1679358900000|2023-03-21 00:35:00|10975.2|10973.2|10978.7|10976.7|10981.9|10979.9|10975.2|10973.2|487
1679359200000|2023-03-21 00:40:00|10979.5|10977.5|10977.2|10975.2|10979.9|10977.9|10977.2|10975.2|168
1679359500000|2023-03-21 00:45:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|263
1679359800000|2023-03-21 00:50:00|10977.2|10975.2|10985.8|10983.8|10987.3|10985.3|10977.2|10975.2|453
1679360100000|2023-03-21 00:55:00|10985|10983|10984.2|10982.2|10988.1|10986.1|10982.6|10980.6|634
1679360400000|2023-03-21 01:00:00|10983.8|10981.8|10991.2|10989.2|10991.2|10989.2|10982.6|10980.6|632
1679360700000|2023-03-21 01:05:00|10990.8|10988.8|10989.7|10987.7|10991.2|10989.2|10988.1|10986.1|363
1679361000000|2023-03-21 01:10:00|10988.9|10986.9|10985|10983|10988.9|10986.9|10984.2|10982.2|248
1679361300000|2023-03-21 01:15:00|10984.2|10982.2|10985.8|10983.8|10986.9|10984.9|10984.2|10982.2|103
1679361600000|2023-03-21 01:20:00|10986.2|10984.2|10987.3|10985.3|10988.1|10986.1|10984.2|10982.2|371
1679361900000|2023-03-21 01:25:00|10986.5|10984.5|10988.9|10986.9|10989.7|10987.7|10986.2|10984.2|346
1679362200000|2023-03-21 01:30:00|10988.1|10986.1|10987.3|10985.3|10990.5|10988.5|10987.3|10985.3|193
1679362500000|2023-03-21 01:35:00|10986.9|10984.9|10987.7|10985.7|10988.9|10986.9|10985.8|10983.8|133
1679362800000|2023-03-21 01:40:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|348
1679363100000|2023-03-21 01:45:00|10986.9|10984.9|10987.7|10985.7|10988.9|10986.9|10986.9|10984.9|169
1679363400000|2023-03-21 01:50:00|10987.3|10985.3|10985|10983|10987.7|10985.7|10984.2|10982.2|244
1679363700000|2023-03-21 01:55:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|86
1679364000000|2023-03-21 02:00:00|10984.6|10982.6|10985|10983|10985.8|10983.8|10984.2|10982.2|260
1679364300000|2023-03-21 02:05:00|10985.8|10983.8|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|126
1679364600000|2023-03-21 02:10:00|10984.6|10982.6|10985.8|10983.8|10986.5|10984.5|10984.2|10982.2|269
1679364900000|2023-03-21 02:15:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10985|10983|119
1679365200000|2023-03-21 02:20:00|10984.2|10982.2|10983.4|10981.4|10985|10983|10983.4|10981.4|338
1679365500000|2023-03-21 02:25:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|269
1679365800000|2023-03-21 02:30:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|262
1679366100000|2023-03-21 02:35:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|68
1679366400000|2023-03-21 02:40:00|10987.7|10985.7|10992.8|10990.8|10992.8|10990.8|10987.7|10985.7|363
1679366700000|2023-03-21 02:45:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|669
1679367000000|2023-03-21 02:50:00|10992|10990|10991.2|10989.2|10992.8|10990.8|10989.7|10987.7|339
1679367300000|2023-03-21 02:55:00|10990.8|10988.8|10991.2|10989.2|10992|10990|10990.5|10988.5|212
1679367600000|2023-03-21 03:00:00|10989.7|10987.7|10988.1|10986.1|10990.5|10988.5|10986.5|10984.5|640
1679367900000|2023-03-21 03:05:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|142
1679368200000|2023-03-21 03:10:00|10987.7|10985.7|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|130
1679368500000|2023-03-21 03:15:00|10987.7|10985.7|10989.7|10987.7|10990.5|10988.5|10987.7|10985.7|141
1679368800000|2023-03-21 03:20:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|74
1679369100000|2023-03-21 03:25:00|10989.3|10987.3|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|136
1679369400000|2023-03-21 03:30:00|10991.2|10989.2|10990.5|10988.5|10992|10990|10990.5|10988.5|219
1679369700000|2023-03-21 03:35:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|146
1679370000000|2023-03-21 03:40:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|78
1679370300000|2023-03-21 03:45:00|10991.6|10989.6|10992|10990|10992.8|10990.8|10991.6|10989.6|267
1679370600000|2023-03-21 03:50:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|56
1679370900000|2023-03-21 03:55:00|10990.8|10988.8|10991.2|10989.2|10992|10990|10990.5|10988.5|60
1679371200000|2023-03-21 04:00:00|10990.8|10988.8|10990.8|10988.8|10991.2|10989.2|10990.5|10988.5|162
1679371500000|2023-03-21 04:05:00|10991.2|10989.2|10986.2|10984.2|10991.2|10989.2|10985.8|10983.8|338
1679371800000|2023-03-21 04:10:00|10985.8|10983.8|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|144
1679372100000|2023-03-21 04:15:00|10987.7|10985.7|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|56
1679372400000|2023-03-21 04:20:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|153
1679372700000|2023-03-21 04:25:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|42
1679373000000|2023-03-21 04:30:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|281
1679373300000|2023-03-21 04:35:00|10987.3|10985.3|10990.8|10988.8|10992.8|10990.8|10987.3|10985.3|244
1679373600000|2023-03-21 04:40:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|125
1679373900000|2023-03-21 04:45:00|10991.6|10989.6|10992.8|10990.8|10993.6|10991.6|10991.6|10989.6|119
1679374200000|2023-03-21 04:50:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|45
1679374500000|2023-03-21 04:55:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|700
1679374800000|2023-03-21 05:00:00|10989.7|10987.7|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|151
1679375100000|2023-03-21 05:05:00|10993.6|10991.6|10996.7|10994.7|10996.7|10994.7|10993.6|10991.6|374
1679375400000|2023-03-21 05:10:00|10995.9|10993.9|10997.1|10995.1|10998.3|10996.3|10995.1|10993.1|617
1679375700000|2023-03-21 05:15:00|10996.7|10994.7|10994.4|10992.4|10998.3|10996.3|10993.6|10991.6|382
1679376000000|2023-03-21 05:20:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|430
1679376300000|2023-03-21 05:25:00|10993.2|10991.2|10992|10990|10993.2|10991.2|10989.7|10987.7|235
1679376600000|2023-03-21 05:30:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|83
1679376900000|2023-03-21 05:35:00|10990.8|10988.8|10991.2|10989.2|10991.2|10989.2|10988.1|10986.1|205
1679377200000|2023-03-21 05:40:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|168
1679377500000|2023-03-21 05:45:00|10992|10990|10992|10990|10992.8|10990.8|10990.1|10988.1|120
1679377800000|2023-03-21 05:50:00|10992.8|10990.8|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|177
1679378100000|2023-03-21 05:55:00|10993.6|10991.6|10992|10990|10995.1|10993.1|10992|10990|159
1679378400000|2023-03-21 06:00:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10989.7|10987.7|402
1679378700000|2023-03-21 06:05:00|10990.1|10988.1|10986.5|10984.5|10990.1|10988.1|10983.4|10981.4|739
1679379000000|2023-03-21 06:10:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|331
1679379300000|2023-03-21 06:15:00|10985|10983|10979.9|10977.9|10985|10983|10979.5|10977.5|834
1679379600000|2023-03-21 06:20:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|501
1679379900000|2023-03-21 06:25:00|10981.1|10979.1|10981.9|10979.9|10983.4|10981.4|10980.7|10978.7|419
1679380200000|2023-03-21 06:30:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10979.5|10977.5|291
1679380500000|2023-03-21 06:35:00|10979.9|10977.9|10978.7|10976.7|10981.1|10979.1|10977.2|10975.2|1207
1679380800000|2023-03-21 06:40:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|289
1679381100000|2023-03-21 06:45:00|10980.7|10978.7|10978.3|10976.3|10980.7|10978.7|10977.6|10975.6|369
1679381400000|2023-03-21 06:50:00|10978|10976|10976|10974|10979.5|10977.5|10974|10972|791
1679381700000|2023-03-21 06:55:00|10976.4|10974.4|10971.7|10969.7|10976.4|10974.4|10970.9|10968.9|642
1679382000000|2023-03-21 07:00:00|10970.9|10968.9|10981.9|10979.9|10981.9|10979.9|10970.9|10968.9|1030
1679382300000|2023-03-21 07:05:00|10982.6|10980.6|10988.1|10986.1|10992.8|10990.8|10981.9|10979.9|1560
1679382600000|2023-03-21 07:10:00|10987.3|10985.3|10985.8|10983.8|10988.1|10986.1|10978.7|10976.7|1196
1679382900000|2023-03-21 07:15:00|10985|10983|10978.7|10976.7|10985.8|10983.8|10978.7|10976.7|854
1679383200000|2023-03-21 07:20:00|10978|10976|10974.8|10972.8|10979.5|10977.5|10972.5|10970.5|1401
1679383500000|2023-03-21 07:25:00|10974|10972|10976.4|10974.4|10979.5|10977.5|10973.3|10971.3|781
1679383800000|2023-03-21 07:30:00|10975.6|10973.6|10978.7|10976.7|10988.9|10986.9|10975.6|10973.6|1547
1679384100000|2023-03-21 07:35:00|10979.1|10977.1|10979.5|10977.5|10984.2|10982.2|10978.7|10976.7|876
1679384400000|2023-03-21 07:40:00|10980.3|10978.3|10977.2|10975.2|10981.1|10979.1|10976.8|10974.8|634
1679384700000|2023-03-21 07:45:00|10978|10976|10978|10976|10978.7|10976.7|10971.7|10969.7|1787
1679385000000|2023-03-21 07:50:00|10977.2|10975.2|10967.8|10965.8|10979.9|10977.9|10967.8|10965.8|1567
1679385300000|2023-03-21 07:55:00|10967.4|10965.4|10955.3|10953.3|10968.6|10966.6|10954.5|10952.5|2848
1679385600000|2023-03-21 08:00:00|10954.5|10952.5|10953|10951|10960.8|10958.8|10952.2|10950.2|3481
1679385900000|2023-03-21 08:05:00|10952.2|10950.2|10949.8|10947.8|10955.3|10953.3|10949.8|10947.8|2670
1679386200000|2023-03-21 08:10:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10947.5|10945.5|2627
1679386500000|2023-03-21 08:15:00|10950.2|10948.2|10954.5|10952.5|10955.3|10953.3|10950.2|10948.2|2244
1679386800000|2023-03-21 08:20:00|10953.7|10951.7|10953.7|10951.7|10957.6|10955.6|10953.7|10951.7|2202
1679387100000|2023-03-21 08:25:00|10954.5|10952.5|10963.9|10961.9|10964.7|10962.7|10953|10951|3044
1679387400000|2023-03-21 08:30:00|10964.7|10962.7|10957.6|10955.6|10964.7|10962.7|10953|10951|3574
1679387700000|2023-03-21 08:35:00|10956.9|10954.9|10956.1|10954.1|10959.2|10957.2|10954.5|10952.5|1036
1679388000000|2023-03-21 08:40:00|10956.9|10954.9|10947.5|10945.5|10958.4|10956.4|10947.5|10945.5|1823
1679388300000|2023-03-21 08:45:00|10948.3|10946.3|10945.9|10943.9|10949.8|10947.8|10945.9|10943.9|2401
1679388600000|2023-03-21 08:50:00|10945.1|10943.1|10946.7|10944.7|10949|10947|10945.1|10943.1|1423
1679388900000|2023-03-21 08:55:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|1830
1679389200000|2023-03-21 09:00:00|10944.4|10942.4|10942.8|10940.8|10946.7|10944.7|10942|10940|3639
1679389500000|2023-03-21 09:05:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|904
1679389800000|2023-03-21 09:10:00|10942.8|10940.8|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|1866
1679390100000|2023-03-21 09:15:00|10941.2|10939.2|10938.1|10936.1|10942|10940|10937.3|10935.3|2613
1679390400000|2023-03-21 09:20:00|10938.9|10936.9|10935|10933|10943.6|10941.6|10935|10933|1998
1679390700000|2023-03-21 09:25:00|10935.4|10933.4|10939.7|10937.7|10939.7|10937.7|10935|10933|1225
1679391000000|2023-03-21 09:30:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|1009
1679391300000|2023-03-21 09:35:00|10938.1|10936.1|10940.5|10938.5|10942.8|10940.8|10938.1|10936.1|1053
1679391600000|2023-03-21 09:40:00|10941.2|10939.2|10938.1|10936.1|10942.8|10940.8|10938.1|10936.1|1120
1679391900000|2023-03-21 09:45:00|10938.9|10936.9|10935|10933|10938.9|10936.9|10933.4|10931.4|1338
1679392200000|2023-03-21 09:50:00|10934.2|10932.2|10938.9|10936.9|10938.9|10936.9|10934.2|10932.2|1537
1679392500000|2023-03-21 09:55:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|873
1679392800000|2023-03-21 10:00:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10935.4|10933.4|1182
1679393100000|2023-03-21 10:05:00|10937.3|10935.3|10935.8|10933.8|10937.7|10935.7|10935.8|10933.8|1045
1679393400000|2023-03-21 10:10:00|10935|10933|10936.5|10934.5|10938.1|10936.1|10933.4|10931.4|894
1679393700000|2023-03-21 10:15:00|10935.8|10933.8|10931.9|10929.9|10936.5|10934.5|10931.1|10929.1|2024
1679394000000|2023-03-21 10:20:00|10931.1|10929.1|10932.6|10930.6|10934.2|10932.2|10930.3|10928.3|1269
1679394300000|2023-03-21 10:25:00|10933|10931|10929.5|10927.5|10933.4|10931.4|10928.7|10926.7|1047
1679394600000|2023-03-21 10:30:00|10928.7|10926.7|10932.6|10930.6|10934.2|10932.2|10928.7|10926.7|1349
1679394900000|2023-03-21 10:35:00|10931.9|10929.9|10928.7|10926.7|10932.6|10930.6|10928|10926|1238
1679395200000|2023-03-21 10:40:00|10928|10926|10928.7|10926.7|10930.3|10928.3|10928|10926|1138
1679395500000|2023-03-21 10:45:00|10929.5|10927.5|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|828
1679395800000|2023-03-21 10:50:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10928|10926|2114
1679396100000|2023-03-21 10:55:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10928.7|10926.7|1567
1679396400000|2023-03-21 11:00:00|10931.1|10929.1|10931.1|10929.1|10936.5|10934.5|10928.7|10926.7|2663
1679396700000|2023-03-21 11:05:00|10930.3|10928.3|10926.4|10924.4|10930.3|10928.3|10924.8|10922.8|1421
1679397000000|2023-03-21 11:10:00|10925.6|10923.6|10920.9|10918.9|10925.6|10923.6|10920.1|10918.1|1701
1679397300000|2023-03-21 11:15:00|10921.7|10919.7|10922.5|10920.5|10924|10922|10921.7|10919.7|1637
1679397600000|2023-03-21 11:20:00|10921.7|10919.7|10921.7|10919.7|10927.2|10925.2|10920.9|10918.9|1326
1679397900000|2023-03-21 11:25:00|10920.9|10918.9|10924.8|10922.8|10926|10924|10919.8|10917.8|1602
1679398200000|2023-03-21 11:30:00|10925.2|10923.2|10920.9|10918.9|10925.6|10923.6|10918.6|10916.6|1903
1679398500000|2023-03-21 11:35:00|10919.4|10917.4|10916.2|10914.2|10920.9|10918.9|10916.2|10914.2|1404
1679398800000|2023-03-21 11:40:00|10915.5|10913.5|10919.4|10917.4|10920.1|10918.1|10915.1|10913.1|1552
1679399100000|2023-03-21 11:45:00|10920.1|10918.1|10920.1|10918.1|10924|10922|10918.6|10916.6|2956
1679399400000|2023-03-21 11:50:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10917|10915|2290
1679399700000|2023-03-21 11:55:00|10921.7|10919.7|10913.1|10911.1|10921.7|10919.7|10911.5|10909.5|3840
1679400000000|2023-03-21 12:00:00|10913.9|10911.9|10913.1|10911.1|10916.2|10914.2|10911.5|10909.5|2583
1679400300000|2023-03-21 12:05:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10910.8|10908.8|2372
1679400600000|2023-03-21 12:10:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10906.1|10904.1|3206
1679400900000|2023-03-21 12:15:00|10913.1|10911.1|10908.4|10906.4|10913.9|10911.9|10906.1|10904.1|3032
1679401200000|2023-03-21 12:20:00|10909.2|10907.2|10909.2|10907.2|10911.5|10909.5|10906.9|10904.9|3472
1679401500000|2023-03-21 12:25:00|10910|10908|10906.9|10904.9|10910|10908|10906.1|10904.1|3181
1679401800000|2023-03-21 12:30:00|10906.5|10904.5|10913.9|10911.9|10913.9|10911.9|10906.5|10904.5|4029
1679402100000|2023-03-21 12:35:00|10913.1|10911.1|10917|10915|10923.7|10921.7|10910.8|10908.8|8935
1679402400000|2023-03-21 12:40:00|10916.2|10914.2|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|2348
1679402700000|2023-03-21 12:45:00|10918.2|10916.2|10908.4|10906.4|10918.2|10916.2|10908.4|10906.4|3294
1679403000000|2023-03-21 12:50:00|10909.2|10907.2|10906.9|10904.9|10911.5|10909.5|10906.9|10904.9|2791
1679403300000|2023-03-21 12:55:00|10906.1|10904.1|10903.7|10901.7|10906.9|10904.9|10902.2|10900.2|3506
1679403600000|2023-03-21 13:00:00|10903|10901|10906.9|10904.9|10907.6|10905.6|10903|10901|2398
1679403900000|2023-03-21 13:05:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10904.5|10902.5|2174
1679404200000|2023-03-21 13:10:00|10907.3|10905.3|10900.6|10898.6|10907.6|10905.6|10899.8|10897.8|3235
1679404500000|2023-03-21 13:15:00|10901.4|10899.4|10900.6|10898.6|10906.9|10904.9|10899.8|10897.8|6662
1679404800000|2023-03-21 13:20:00|10901.4|10899.4|10902.2|10900.2|10906.1|10904.1|10901.4|10899.4|2683
1679405100000|2023-03-21 13:25:00|10903|10901|10909.6|10907.6|10910|10908|10901.4|10899.4|2797
1679405400000|2023-03-21 13:30:00|10909.2|10907.2|10904.5|10902.5|10910|10908|10903|10901|3976
1679405700000|2023-03-21 13:35:00|10903.7|10901.7|10899|10897|10905.3|10903.3|10898.3|10896.3|3526
1679406000000|2023-03-21 13:40:00|10899.8|10897.8|10899.8|10897.8|10903|10901|10899|10897|3200
1679406300000|2023-03-21 13:45:00|10899|10897|10901.4|10899.4|10902.2|10900.2|10897.5|10895.5|5029
1679406600000|2023-03-21 13:50:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|2877
1679406900000|2023-03-21 13:55:00|10901.4|10899.4|10903|10901|10904.5|10902.5|10900.6|10898.6|2871
1679407200000|2023-03-21 14:00:00|10902.2|10900.2|10898.3|10896.3|10902.2|10900.2|10897.5|10895.5|6141
1679407500000|2023-03-21 14:05:00|10898.7|10896.7|10900.6|10898.6|10900.6|10898.6|10894.4|10892.4|4161
1679407800000|2023-03-21 14:10:00|10899.8|10897.8|10905.3|10903.3|10906.1|10904.1|10899|10897|2905
1679408100000|2023-03-21 14:15:00|10906.1|10904.1|10906.9|10904.9|10908.4|10906.4|10905.3|10903.3|6547
1679408400000|2023-03-21 14:20:00|10906.1|10904.1|10910|10908|10910.8|10908.8|10906.1|10904.1|9491
1679408700000|2023-03-21 14:25:00|10910.8|10908.8|10911.5|10909.5|10920.1|10918.1|10910.8|10908.8|6936
1679409000000|2023-03-21 14:30:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10908.4|10906.4|5159
1679409300000|2023-03-21 14:35:00|10913.9|10911.9|10917|10915|10919.4|10917.4|10912.3|10910.3|3404
1679409600000|2023-03-21 14:40:00|10917.8|10915.8|10920.9|10918.9|10921.7|10919.7|10912.3|10910.3|3342
1679409900000|2023-03-21 14:45:00|10920.1|10918.1|10912.3|10910.3|10920.1|10918.1|10911.5|10909.5|3519
1679410200000|2023-03-21 14:50:00|10913.1|10911.1|10924.8|10922.8|10924.8|10922.8|10912.3|10910.3|4862
1679410500000|2023-03-21 14:55:00|10925.6|10923.6|10926.4|10924.4|10928.7|10926.7|10920.9|10918.9|4239
1679410800000|2023-03-21 15:00:00|10925.6|10923.6|10927.2|10925.2|10931.1|10929.1|10924.8|10922.8|4926
1679411100000|2023-03-21 15:05:00|10926.4|10924.4|10928|10926|10931.1|10929.1|10922.5|10920.5|4894
1679411400000|2023-03-21 15:10:00|10927.2|10925.2|10921.7|10919.7|10928|10926|10920.9|10918.9|3505
1679411700000|2023-03-21 15:15:00|10920.9|10918.9|10917.8|10915.8|10921.7|10919.7|10917|10915|4591
1679412000000|2023-03-21 15:20:00|10918.6|10916.6|10916.2|10914.2|10919.4|10917.4|10915.5|10913.5|1783
1679412300000|2023-03-21 15:25:00|10916.6|10914.6|10912.3|10910.3|10917.8|10915.8|10912.3|10910.3|2664
1679412600000|2023-03-21 15:30:00|10912.7|10910.7|10908.4|10906.4|10914.7|10912.7|10907.6|10905.6|3404
1679412900000|2023-03-21 15:35:00|10909.2|10907.2|10908.4|10906.4|10911.5|10909.5|10906.9|10904.9|3196
1679413200000|2023-03-21 15:40:00|10907.6|10905.6|10910.8|10908.8|10912.3|10910.3|10907.6|10905.6|3955
1679413500000|2023-03-21 15:45:00|10910|10908|10908.4|10906.4|10911.5|10909.5|10906.9|10904.9|1769
1679413800000|2023-03-21 15:50:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2306
1679414100000|2023-03-21 15:55:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|2380
1679414400000|2023-03-21 16:00:00|10906.9|10904.9|10913.9|10911.9|10913.9|10911.9|10906.1|10904.1|3476
1679414700000|2023-03-21 16:05:00|10913.1|10911.1|10911.5|10909.5|10914.7|10912.7|10910|10908|1884
1679415000000|2023-03-21 16:10:00|10911.9|10909.9|10910.8|10908.8|10913.9|10911.9|10908.4|10906.4|2937
1679415300000|2023-03-21 16:15:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10909.2|10907.2|1656
1679415600000|2023-03-21 16:20:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10908.4|10906.4|2469
1679415900000|2023-03-21 16:25:00|10911.9|10909.9|10909.2|10907.2|10914.7|10912.7|10909.2|10907.2|2545
1679416200000|2023-03-21 16:30:00|10908.4|10906.4|10911.5|10909.5|10911.5|10909.5|10906.9|10904.9|2211
1679416500000|2023-03-21 16:35:00|10911.2|10909.2|10907.6|10905.6|10911.5|10909.5|10906.1|10904.1|1343
1679416800000|2023-03-21 16:40:00|10906.9|10904.9|10910.8|10908.8|10911.5|10909.5|10906.9|10904.9|1995
1679417100000|2023-03-21 16:45:00|10911.5|10909.5|10906.1|10904.1|10912.3|10910.3|10905.7|10903.7|2274
1679417400000|2023-03-21 16:50:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|4390
1679417700000|2023-03-21 16:55:00|10906.1|10904.1|10906.5|10904.5|10906.9|10904.9|10905.3|10903.3|2600
1679418000000|2023-03-21 17:00:00|10906.1|10904.1|10910|10908|10910.8|10908.8|10905.7|10903.7|3830
1679418300000|2023-03-21 17:05:00|10910.8|10908.8|10908.4|10906.4|10910.8|10908.8|10904.5|10902.5|4548
1679418600000|2023-03-21 17:10:00|10907.6|10905.6|10901.4|10899.4|10907.6|10905.6|10901.4|10899.4|2795
1679418900000|2023-03-21 17:15:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10901.4|10899.4|3120
1679419200000|2023-03-21 17:20:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|4020
1679419500000|2023-03-21 17:25:00|10901|10899|10895.9|10893.9|10901.4|10899.4|10895.1|10893.1|3514
1679419800000|2023-03-21 17:30:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10894.4|10892.4|4908
1679420100000|2023-03-21 17:35:00|10898.3|10896.3|10900.6|10898.6|10901.4|10899.4|10897.5|10895.5|1903
1679420400000|2023-03-21 17:40:00|10899.8|10897.8|10897.5|10895.5|10900.6|10898.6|10896.7|10894.7|1729
1679420700000|2023-03-21 17:45:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10894.4|10892.4|1799
1679421000000|2023-03-21 17:50:00|10895.1|10893.1|10895.9|10893.9|10897.1|10895.1|10894.4|10892.4|1082
1679421300000|2023-03-21 17:55:00|10896.7|10894.7|10899.8|10897.8|10899.8|10897.8|10895.5|10893.5|2495
1679421600000|2023-03-21 18:00:00|10900.6|10898.6|10900.6|10898.6|10903.3|10901.3|10900.2|10898.2|4427
1679421900000|2023-03-21 18:05:00|10900.2|10898.2|10897.5|10895.5|10900.6|10898.6|10897.5|10895.5|4374
1679422200000|2023-03-21 18:10:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|2322
1679422500000|2023-03-21 18:15:00|10895.1|10893.1|10893.6|10891.6|10896.3|10894.3|10893.6|10891.6|2435
1679422800000|2023-03-21 18:20:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|2777
1679423100000|2023-03-21 18:25:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|1855
1679423400000|2023-03-21 18:30:00|10892|10890|10892|10890|10892.8|10890.8|10890.5|10888.5|1936
1679423700000|2023-03-21 18:35:00|10891.2|10889.2|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|3231
1679424000000|2023-03-21 18:40:00|10890.8|10888.8|10886.5|10884.5|10891.2|10889.2|10886.5|10884.5|1795
1679424300000|2023-03-21 18:45:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10885.8|10883.8|3972
1679424600000|2023-03-21 18:50:00|10888.1|10886.1|10892.8|10890.8|10893.6|10891.6|10886.5|10884.5|2337
1679424900000|2023-03-21 18:55:00|10893.2|10891.2|10891.2|10889.2|10894.4|10892.4|10889.7|10887.7|5635
1679425200000|2023-03-21 19:00:00|10892|10890|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|3186
1679425500000|2023-03-21 19:05:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|1703
1679425800000|2023-03-21 19:10:00|10894.8|10892.8|10899|10897|10899.8|10897.8|10893.6|10891.6|4415
1679426100000|2023-03-21 19:15:00|10898.7|10896.7|10896.7|10894.7|10899.8|10897.8|10896.7|10894.7|1799
1679426400000|2023-03-21 19:20:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|1403
1679426700000|2023-03-21 19:25:00|10893.2|10891.2|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|1587
1679427000000|2023-03-21 19:30:00|10894.4|10892.4|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|1031
1679427300000|2023-03-21 19:35:00|10892.8|10890.8|10890.5|10888.5|10894.4|10892.4|10890.5|10888.5|1521
1679427600000|2023-03-21 19:40:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|1330
1679427900000|2023-03-21 19:45:00|10892|10890|10892|10890|10892|10890|10889.7|10887.7|1529
1679428200000|2023-03-21 19:50:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10890.5|10888.5|1292
1679428500000|2023-03-21 19:55:00|10892|10890|10892.8|10890.8|10895.1|10893.1|10890.5|10888.5|3248
1679428800000|2023-03-21 20:00:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|3405
1679429100000|2023-03-21 20:05:00|10894.4|10892.4|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|1081
1679429400000|2023-03-21 20:10:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|1324
1679429700000|2023-03-21 20:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|2392
1679430000000|2023-03-21 20:20:00|10897.1|10895.1|10892.8|10890.8|10897.5|10895.5|10892.8|10890.8|1202
1679430300000|2023-03-21 20:25:00|10892|10890|10890.5|10888.5|10892|10890|10889.7|10887.7|1131
1679430600000|2023-03-21 20:30:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1542
1679430900000|2023-03-21 20:35:00|10888.9|10886.9|10889.7|10887.7|10890.1|10888.1|10888.5|10886.5|659
1679431200000|2023-03-21 20:40:00|10888.9|10886.9|10889.3|10887.3|10890.5|10888.5|10888.1|10886.1|1143
1679431500000|2023-03-21 20:45:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|911
1679431800000|2023-03-21 20:50:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1208
1679432100000|2023-03-21 20:55:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1982
1679436000000|2023-03-21 22:00:00|10890.1|10888.1|10892|10890|10894.4|10892.4|10890.1|10888.1|888
1679436300000|2023-03-21 22:05:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|162
1679436600000|2023-03-21 22:10:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|46
1679436900000|2023-03-21 22:15:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892|10890|63
1679437200000|2023-03-21 22:20:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|27
1679437500000|2023-03-21 22:25:00|10894|10892|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|59
1679437800000|2023-03-21 22:30:00|10893.2|10891.2|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|250
1679438100000|2023-03-21 22:35:00|10893.6|10891.6|10892.8|10890.8|10894|10892|10892.8|10890.8|130
1679438400000|2023-03-21 22:40:00|10892.4|10890.4|10893.6|10891.6|10893.6|10891.6|10892|10890|264
1679438700000|2023-03-21 22:45:00|10894.4|10892.4|10893.2|10891.2|10894.4|10892.4|10892.8|10890.8|183
1679439000000|2023-03-21 22:50:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|11
1679439300000|2023-03-21 22:55:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|40
1679439600000|2023-03-21 23:00:00|10895.1|10893.1|10893.2|10891.2|10895.1|10893.1|10892.8|10890.8|216
1679439900000|2023-03-21 23:05:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|17
1679440200000|2023-03-21 23:10:00|10894|10892|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|34
1679440500000|2023-03-21 23:15:00|10894.8|10892.8|10897.5|10895.5|10897.5|10895.5|10894.8|10892.8|964
1679440800000|2023-03-21 23:20:00|10897.9|10895.9|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|286
1679441100000|2023-03-21 23:25:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|191
1679441400000|2023-03-21 23:30:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10899|10897|334
1679441700000|2023-03-21 23:35:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10897.5|10895.5|223
1679442000000|2023-03-21 23:40:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|283
1679442300000|2023-03-21 23:45:00|10895.1|10893.1|10895.5|10893.5|10896.7|10894.7|10895.1|10893.1|185
1679442600000|2023-03-21 23:50:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|325
1679442900000|2023-03-21 23:55:00|10895.5|10893.5|10892|10890|10895.9|10893.9|10892|10890|388
1679443200000|2023-03-22 00:00:00|10891.2|10889.2|10899|10897|10899|10897|10891.2|10889.2|781
1679443500000|2023-03-22 00:05:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10895.1|10893.1|866
1679443800000|2023-03-22 00:10:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|185
1679444100000|2023-03-22 00:15:00|10899.4|10897.4|10899.8|10897.8|10900.6|10898.6|10899|10897|745
1679444400000|2023-03-22 00:20:00|10900.2|10898.2|10899|10897|10900.6|10898.6|10899|10897|176
1679444700000|2023-03-22 00:25:00|10899.4|10897.4|10899|10897|10900.6|10898.6|10899|10897|148
1679445000000|2023-03-22 00:30:00|10899.4|10897.4|10899.8|10897.8|10899.8|10897.8|10898.7|10896.7|331
1679445300000|2023-03-22 00:35:00|10899.4|10897.4|10899|10897|10899.4|10897.4|10897.5|10895.5|168
1679445600000|2023-03-22 00:40:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|288
1679445900000|2023-03-22 00:45:00|10900.6|10898.6|10897.9|10895.9|10900.6|10898.6|10897.5|10895.5|190
1679446200000|2023-03-22 00:50:00|10897.5|10895.5|10900.6|10898.6|10901.4|10899.4|10897.5|10895.5|329
1679446500000|2023-03-22 00:55:00|10901.4|10899.4|10900.2|10898.2|10902.2|10900.2|10900.2|10898.2|294
1679446800000|2023-03-22 01:00:00|10899.8|10897.8|10903.7|10901.7|10904.5|10902.5|10899.8|10897.8|518
1679447100000|2023-03-22 01:05:00|10903|10901|10906.1|10904.1|10906.1|10904.1|10901.4|10899.4|553
1679447400000|2023-03-22 01:10:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|882
1679447700000|2023-03-22 01:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.7|10903.7|514
1679448000000|2023-03-22 01:20:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|139
1679448300000|2023-03-22 01:25:00|10907.3|10905.3|10903.7|10901.7|10907.6|10905.6|10903.7|10901.7|385
1679448600000|2023-03-22 01:30:00|10904.5|10902.5|10906.5|10904.5|10906.5|10904.5|10904.1|10902.1|337
1679448900000|2023-03-22 01:35:00|10906.9|10904.9|10906.5|10904.5|10906.9|10904.9|10906.1|10904.1|485
1679449200000|2023-03-22 01:40:00|10906.9|10904.9|10903.7|10901.7|10906.9|10904.9|10903.3|10901.3|268
1679449500000|2023-03-22 01:45:00|10903.3|10901.3|10901.4|10899.4|10904.5|10902.5|10899.8|10897.8|540
1679449800000|2023-03-22 01:50:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10900.6|10898.6|375
1679450100000|2023-03-22 01:55:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|237
1679450400000|2023-03-22 02:00:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|173
1679450700000|2023-03-22 02:05:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|434
1679451000000|2023-03-22 02:10:00|10901.4|10899.4|10901.8|10899.8|10903|10901|10900.6|10898.6|202
1679451300000|2023-03-22 02:15:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|74
1679451600000|2023-03-22 02:20:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|118
1679451900000|2023-03-22 02:25:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|108
1679452200000|2023-03-22 02:30:00|10902.6|10900.6|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|145
1679452500000|2023-03-22 02:35:00|10904.1|10902.1|10906.1|10904.1|10906.1|10904.1|10903.7|10901.7|222
1679452800000|2023-03-22 02:40:00|10906.9|10904.9|10910|10908|10910.8|10908.8|10906.9|10904.9|629
1679453100000|2023-03-22 02:45:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10906.9|10904.9|866
1679453400000|2023-03-22 02:50:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|150
1679453700000|2023-03-22 02:55:00|10906.1|10904.1|10910|10908|10910|10908|10906.1|10904.1|266
1679454000000|2023-03-22 03:00:00|10909.2|10907.2|10906.9|10904.9|10909.6|10907.6|10906.1|10904.1|143
1679454300000|2023-03-22 03:05:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|211
1679454600000|2023-03-22 03:10:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|115
1679454900000|2023-03-22 03:15:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|138
1679455200000|2023-03-22 03:20:00|10906.5|10904.5|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|381
1679455500000|2023-03-22 03:25:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|128
1679455800000|2023-03-22 03:30:00|10908.4|10906.4|10909.2|10907.2|10912.3|10910.3|10908.4|10906.4|624
1679456100000|2023-03-22 03:35:00|10908.4|10906.4|10907.6|10905.6|10908.8|10906.8|10907.6|10905.6|59
1679456400000|2023-03-22 03:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|123
1679456700000|2023-03-22 03:45:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908|10906|167
1679457000000|2023-03-22 03:50:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|190
1679457300000|2023-03-22 03:55:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|76
1679457600000|2023-03-22 04:00:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|210
1679457900000|2023-03-22 04:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|89
1679458200000|2023-03-22 04:10:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|225
1679458500000|2023-03-22 04:15:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|249
1679458800000|2023-03-22 04:20:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|405
1679459100000|2023-03-22 04:25:00|10908|10906|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|136
1679459400000|2023-03-22 04:30:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|277
1679459700000|2023-03-22 04:35:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|354
1679460000000|2023-03-22 04:40:00|10903.3|10901.3|10903.7|10901.7|10904.9|10902.9|10903|10901|209
1679460300000|2023-03-22 04:45:00|10903|10901|10901.8|10899.8|10903|10901|10901.4|10899.4|201
1679460600000|2023-03-22 04:50:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|87
1679460900000|2023-03-22 04:55:00|10902.2|10900.2|10898.3|10896.3|10902.2|10900.2|10898.3|10896.3|229
1679461200000|2023-03-22 05:00:00|10899|10897|10896.7|10894.7|10901.4|10899.4|10896.7|10894.7|393
1679461500000|2023-03-22 05:05:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|444
1679461800000|2023-03-22 05:10:00|10896.3|10894.3|10897.1|10895.1|10898.3|10896.3|10895.9|10893.9|231
1679462100000|2023-03-22 05:15:00|10896.7|10894.7|10897.1|10895.1|10897.9|10895.9|10896.7|10894.7|208
1679462400000|2023-03-22 05:20:00|10897.5|10895.5|10897.9|10895.9|10901.4|10899.4|10896.7|10894.7|299
1679462700000|2023-03-22 05:25:00|10898.3|10896.3|10902.2|10900.2|10903|10901|10897.9|10895.9|389
1679463000000|2023-03-22 05:30:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|271
1679463300000|2023-03-22 05:35:00|10901|10899|10903.7|10901.7|10905.3|10903.3|10901|10899|549
1679463600000|2023-03-22 05:40:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|102
1679463900000|2023-03-22 05:45:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|265
1679464200000|2023-03-22 05:50:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|252
1679464500000|2023-03-22 05:55:00|10903.3|10901.3|10905.3|10903.3|10905.3|10903.3|10903|10901|152
1679464800000|2023-03-22 06:00:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|345
1679465100000|2023-03-22 06:05:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|266
1679465400000|2023-03-22 06:10:00|10908.4|10906.4|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|300
1679465700000|2023-03-22 06:15:00|10904.5|10902.5|10906.9|10904.9|10906.9|10904.9|10903.7|10901.7|266
1679466000000|2023-03-22 06:20:00|10907.6|10905.6|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|390
1679466300000|2023-03-22 06:25:00|10906.9|10904.9|10908.4|10906.4|10909.2|10907.2|10906.1|10904.1|446
1679466600000|2023-03-22 06:30:00|10907.6|10905.6|10910|10908|10910|10908|10907.3|10905.3|384
1679466900000|2023-03-22 06:35:00|10909.6|10907.6|10912.3|10910.3|10913.1|10911.1|10908.4|10906.4|520
1679467200000|2023-03-22 06:40:00|10912.7|10910.7|10910|10908|10913.1|10911.1|10908.4|10906.4|659
1679467500000|2023-03-22 06:45:00|10910.8|10908.8|10911.5|10909.5|10912.7|10910.7|10910|10908|584
1679467800000|2023-03-22 06:50:00|10911.9|10909.9|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|431
1679468100000|2023-03-22 06:55:00|10911.2|10909.2|10914.7|10912.7|10916.2|10914.2|10910.8|10908.8|856
1679468400000|2023-03-22 07:00:00|10915.5|10913.5|10897.5|10895.5|10915.5|10913.5|10895.9|10893.9|2430
1679468700000|2023-03-22 07:05:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10894.4|10892.4|1785
1679469000000|2023-03-22 07:10:00|10896.7|10894.7|10898.3|10896.3|10902.2|10900.2|10895.9|10893.9|1076
1679469300000|2023-03-22 07:15:00|10899|10897|10899.8|10897.8|10903|10901|10899|10897|545
1679469600000|2023-03-22 07:20:00|10900.6|10898.6|10898.3|10896.3|10903|10901|10896.7|10894.7|812
1679469900000|2023-03-22 07:25:00|10897.9|10895.9|10894.4|10892.4|10898.3|10896.3|10890.5|10888.5|1941
1679470200000|2023-03-22 07:30:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10890.1|10888.1|1361
1679470500000|2023-03-22 07:35:00|10895.5|10893.5|10895.9|10893.9|10899|10897|10894.4|10892.4|925
1679470800000|2023-03-22 07:40:00|10895.1|10893.1|10896.7|10894.7|10899|10897|10894.8|10892.8|1081
1679471100000|2023-03-22 07:45:00|10897.5|10895.5|10898.3|10896.3|10902.2|10900.2|10896.7|10894.7|1104
1679471400000|2023-03-22 07:50:00|10899|10897|10905.3|10903.3|10906.1|10904.1|10899|10897|1212
1679471700000|2023-03-22 07:55:00|10906.1|10904.1|10901.4|10899.4|10906.1|10904.1|10899.8|10897.8|1056
1679472000000|2023-03-22 08:00:00|10899.8|10897.8|10902.2|10900.2|10903|10901|10895.9|10893.9|1579
1679472300000|2023-03-22 08:05:00|10901.4|10899.4|10895.9|10893.9|10905.3|10903.3|10895.1|10893.1|2067
1679472600000|2023-03-22 08:10:00|10895.1|10893.1|10900.6|10898.6|10902.2|10900.2|10894.4|10892.4|946
1679472900000|2023-03-22 08:15:00|10901.4|10899.4|10906.9|10904.9|10906.9|10904.9|10899.8|10897.8|1633
1679473200000|2023-03-22 08:20:00|10907.3|10905.3|10905.3|10903.3|10909.2|10907.2|10905.3|10903.3|883
1679473500000|2023-03-22 08:25:00|10904.5|10902.5|10907.6|10905.6|10908.4|10906.4|10904.5|10902.5|852
1679473800000|2023-03-22 08:30:00|10907.3|10905.3|10908.4|10906.4|10912.3|10910.3|10906.9|10904.9|1284
1679474100000|2023-03-22 08:35:00|10907.6|10905.6|10908.4|10906.4|10911.5|10909.5|10904.5|10902.5|1060
1679474400000|2023-03-22 08:40:00|10910|10908|10903|10901|10910|10908|10902.2|10900.2|1095
1679474700000|2023-03-22 08:45:00|10903.7|10901.7|10906.9|10904.9|10907.6|10905.6|10903|10901|1392
1679475000000|2023-03-22 08:50:00|10907.3|10905.3|10912.3|10910.3|10912.3|10910.3|10906.9|10904.9|1242
1679475300000|2023-03-22 08:55:00|10911.5|10909.5|10908.4|10906.4|10912.3|10910.3|10905.3|10903.3|893
1679475600000|2023-03-22 09:00:00|10907.6|10905.6|10907.6|10905.6|10910.8|10908.8|10906.9|10904.9|626
1679475900000|2023-03-22 09:05:00|10908|10906|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|539
1679476200000|2023-03-22 09:10:00|10909.6|10907.6|10912.3|10910.3|10912.3|10910.3|10909.2|10907.2|1470
1679476500000|2023-03-22 09:15:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|903
1679476800000|2023-03-22 09:20:00|10915.1|10913.1|10915.5|10913.5|10917|10915|10914.7|10912.7|1095
1679477100000|2023-03-22 09:25:00|10914.7|10912.7|10910.8|10908.8|10916.2|10914.2|10910|10908|737
1679477400000|2023-03-22 09:30:00|10911.2|10909.2|10911.5|10909.5|10913.9|10911.9|10909.2|10907.2|1204
1679477700000|2023-03-22 09:35:00|10911.9|10909.9|10907.6|10905.6|10911.9|10909.9|10906.9|10904.9|1209
1679478000000|2023-03-22 09:40:00|10908.4|10906.4|10910.8|10908.8|10911.5|10909.5|10907.6|10905.6|575
1679478300000|2023-03-22 09:45:00|10910|10908|10913.9|10911.9|10913.9|10911.9|10910|10908|610
1679478600000|2023-03-22 09:50:00|10913.1|10911.1|10913.1|10911.1|10915.5|10913.5|10910.8|10908.8|1108
1679478900000|2023-03-22 09:55:00|10913.9|10911.9|10912.3|10910.3|10914.7|10912.7|10910.8|10908.8|1050
1679479200000|2023-03-22 10:00:00|10913.1|10911.1|10913.1|10911.1|10917|10915|10911.5|10909.5|1064
1679479500000|2023-03-22 10:05:00|10913.9|10911.9|10907.6|10905.6|10913.9|10911.9|10906.9|10904.9|793
1679479800000|2023-03-22 10:10:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10903|10901|1394
1679480100000|2023-03-22 10:15:00|10906.5|10904.5|10903|10901|10907.6|10905.6|10903|10901|787
1679480400000|2023-03-22 10:20:00|10903.7|10901.7|10903|10901|10906.9|10904.9|10903|10901|815
1679480700000|2023-03-22 10:25:00|10903.7|10901.7|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|949
1679481000000|2023-03-22 10:30:00|10903.3|10901.3|10899|10897|10903.7|10901.7|10898.3|10896.3|894
1679481300000|2023-03-22 10:35:00|10899.4|10897.4|10899.8|10897.8|10900.6|10898.6|10896.7|10894.7|895
1679481600000|2023-03-22 10:40:00|10899|10897|10899|10897|10900.6|10898.6|10897.5|10895.5|985
1679481900000|2023-03-22 10:45:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|759
1679482200000|2023-03-22 10:50:00|10897.5|10895.5|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|1028
1679482500000|2023-03-22 10:55:00|10900.6|10898.6|10895.1|10893.1|10901.4|10899.4|10895.1|10893.1|1938
1679482800000|2023-03-22 11:00:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10894.4|10892.4|1385
1679483100000|2023-03-22 11:05:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10893.6|10891.6|1898
1679483400000|2023-03-22 11:10:00|10896.7|10894.7|10892.8|10890.8|10896.7|10894.7|10892|10890|626
1679483700000|2023-03-22 11:15:00|10892.4|10890.4|10887.3|10885.3|10894.4|10892.4|10886.5|10884.5|1903
1679484000000|2023-03-22 11:20:00|10888.1|10886.1|10886.5|10884.5|10889.7|10887.7|10885|10883|1565
1679484300000|2023-03-22 11:25:00|10885.8|10883.8|10888.1|10886.1|10888.9|10886.9|10885|10883|1522
1679484600000|2023-03-22 11:30:00|10888.9|10886.9|10889.7|10887.7|10892|10890|10888.9|10886.9|1276
1679484900000|2023-03-22 11:35:00|10890.5|10888.5|10887.3|10885.3|10891.2|10889.2|10886.5|10884.5|762
1679485200000|2023-03-22 11:40:00|10886.5|10884.5|10883.4|10881.4|10888.1|10886.1|10883.4|10881.4|2001
1679485500000|2023-03-22 11:45:00|10884.2|10882.2|10885.8|10883.8|10887.3|10885.3|10883.4|10881.4|1454
1679485800000|2023-03-22 11:50:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10883.4|10881.4|1408
1679486100000|2023-03-22 11:55:00|10883.4|10881.4|10883|10881|10885|10883|10882.6|10880.6|2273
1679486400000|2023-03-22 12:00:00|10882.6|10880.6|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|1565
1679486700000|2023-03-22 12:05:00|10881.1|10879.1|10874.8|10872.8|10881.9|10879.9|10874.8|10872.8|3895
1679487000000|2023-03-22 12:10:00|10874|10872|10873.3|10871.3|10875.6|10873.6|10870.9|10868.9|4345
1679487300000|2023-03-22 12:15:00|10872.5|10870.5|10874|10872|10874.8|10872.8|10871.7|10869.7|4359
1679487600000|2023-03-22 12:20:00|10873.3|10871.3|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|1909
1679487900000|2023-03-22 12:25:00|10876.4|10874.4|10876.4|10874.4|10878|10876|10874.8|10872.8|1889
1679488200000|2023-03-22 12:30:00|10877.2|10875.2|10878|10876|10880.3|10878.3|10875.6|10873.6|3787
1679488500000|2023-03-22 12:35:00|10877.2|10875.2|10881.1|10879.1|10881.1|10879.1|10876.4|10874.4|1793
1679488800000|2023-03-22 12:40:00|10880.3|10878.3|10880.3|10878.3|10881.9|10879.9|10878|10876|2335
1679489100000|2023-03-22 12:45:00|10879.5|10877.5|10876.4|10874.4|10880.3|10878.3|10875.6|10873.6|2434
1679489400000|2023-03-22 12:50:00|10876|10874|10872.5|10870.5|10878|10876|10871.7|10869.7|2389
1679489700000|2023-03-22 12:55:00|10871.7|10869.7|10869.4|10867.4|10874|10872|10868.6|10866.6|2762
1679490000000|2023-03-22 13:00:00|10869.8|10867.8|10870.9|10868.9|10871.7|10869.7|10867.8|10865.8|4122
1679490300000|2023-03-22 13:05:00|10871.7|10869.7|10874|10872|10874.8|10872.8|10870.9|10868.9|2241
1679490600000|2023-03-22 13:10:00|10874.4|10872.4|10871.7|10869.7|10874.8|10872.8|10870.9|10868.9|2918
1679490900000|2023-03-22 13:15:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10871.7|10869.7|2825
1679491200000|2023-03-22 13:20:00|10874|10872|10874.8|10872.8|10877.2|10875.2|10872.5|10870.5|2575
1679491500000|2023-03-22 13:25:00|10874|10872|10881.9|10879.9|10881.9|10879.9|10874|10872|2772
1679491800000|2023-03-22 13:30:00|10882.6|10880.6|10888.9|10886.9|10889.7|10887.7|10881.1|10879.1|3592
1679492100000|2023-03-22 13:35:00|10889.3|10887.3|10888.1|10886.1|10890.5|10888.5|10885.8|10883.8|3428
1679492400000|2023-03-22 13:40:00|10888.9|10886.9|10885.8|10883.8|10890.5|10888.5|10885|10883|3139
1679492700000|2023-03-22 13:45:00|10885|10883|10885|10883|10888.9|10886.9|10884.2|10882.2|2643
1679493000000|2023-03-22 13:50:00|10884.2|10882.2|10878|10876|10884.2|10882.2|10878|10876|1821
1679493300000|2023-03-22 13:55:00|10877.2|10875.2|10878|10876|10879.5|10877.5|10875.6|10873.6|2119
1679493600000|2023-03-22 14:00:00|10877.2|10875.2|10878|10876|10879.5|10877.5|10873.3|10871.3|2445
1679493900000|2023-03-22 14:05:00|10877.2|10875.2|10874|10872|10878|10876|10873.3|10871.3|2083
1679494200000|2023-03-22 14:10:00|10873.3|10871.3|10880.3|10878.3|10880.3|10878.3|10873.3|10871.3|2324
1679494500000|2023-03-22 14:15:00|10879.5|10877.5|10881.9|10879.9|10882.6|10880.6|10878.7|10876.7|2529
1679494800000|2023-03-22 14:20:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10879.5|10877.5|2101
1679495100000|2023-03-22 14:25:00|10884.2|10882.2|10883.4|10881.4|10885.8|10883.8|10881.9|10879.9|2639
1679495400000|2023-03-22 14:30:00|10882.6|10880.6|10888.9|10886.9|10890.5|10888.5|10882.6|10880.6|4697
1679495700000|2023-03-22 14:35:00|10888.1|10886.1|10888.1|10886.1|10891.2|10889.2|10887.3|10885.3|3131
1679496000000|2023-03-22 14:40:00|10888.9|10886.9|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|2113
1679496300000|2023-03-22 14:45:00|10889.7|10887.7|10895.1|10893.1|10895.9|10893.9|10888.1|10886.1|1819
1679496600000|2023-03-22 14:50:00|10894.4|10892.4|10890.5|10888.5|10897.5|10895.5|10890.5|10888.5|2265
1679496900000|2023-03-22 14:55:00|10891.2|10889.2|10893.6|10891.6|10897.5|10895.5|10890.5|10888.5|2275
1679497200000|2023-03-22 15:00:00|10894.4|10892.4|10892|10890|10894.4|10892.4|10888.9|10886.9|2417
1679497500000|2023-03-22 15:05:00|10891.2|10889.2|10892.8|10890.8|10895.9|10893.9|10891.2|10889.2|1211
1679497800000|2023-03-22 15:10:00|10892|10890|10890.5|10888.5|10893.6|10891.6|10888.9|10886.9|2247
1679498100000|2023-03-22 15:15:00|10891.2|10889.2|10892|10890|10895.1|10893.1|10891.2|10889.2|2040
1679498400000|2023-03-22 15:20:00|10891.2|10889.2|10887.3|10885.3|10892.8|10890.8|10887.3|10885.3|3140
1679498700000|2023-03-22 15:25:00|10886.9|10884.9|10888.9|10886.9|10890.5|10888.5|10886.9|10884.9|2274
1679499000000|2023-03-22 15:30:00|10889.7|10887.7|10893.6|10891.6|10893.6|10891.6|10888.1|10886.1|2129
1679499300000|2023-03-22 15:35:00|10894.4|10892.4|10898.3|10896.3|10899.8|10897.8|10894.4|10892.4|2532
1679499600000|2023-03-22 15:40:00|10899|10897|10899.8|10897.8|10903|10901|10896.7|10894.7|3779
1679499900000|2023-03-22 15:45:00|10900.6|10898.6|10899.8|10897.8|10902.2|10900.2|10898.3|10896.3|4158
1679500200000|2023-03-22 15:50:00|10900.6|10898.6|10896.7|10894.7|10900.6|10898.6|10895.9|10893.9|2691
1679500500000|2023-03-22 15:55:00|10895.9|10893.9|10895.1|10893.1|10899.8|10897.8|10893.6|10891.6|3183
1679500800000|2023-03-22 16:00:00|10895.9|10893.9|10899|10897|10901.4|10899.4|10895.9|10893.9|2446
1679501100000|2023-03-22 16:05:00|10899.8|10897.8|10894.4|10892.4|10902.2|10900.2|10894.4|10892.4|1925
1679501400000|2023-03-22 16:10:00|10893.6|10891.6|10896.7|10894.7|10899|10897|10893.6|10891.6|2664
1679501700000|2023-03-22 16:15:00|10897.1|10895.1|10894.4|10892.4|10899|10897|10893.6|10891.6|2517
1679502000000|2023-03-22 16:20:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10892|10890|2417
1679502300000|2023-03-22 16:25:00|10894.4|10892.4|10898.3|10896.3|10899.8|10897.8|10892.8|10890.8|2146
1679502600000|2023-03-22 16:30:00|10899|10897|10893.6|10891.6|10899|10897|10893.6|10891.6|1979
1679502900000|2023-03-22 16:35:00|10894.4|10892.4|10902.2|10900.2|10903|10901|10893.6|10891.6|3843
1679503200000|2023-03-22 16:40:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10901.4|10899.4|2115
1679503500000|2023-03-22 16:45:00|10905.3|10903.3|10907.6|10905.6|10908.4|10906.4|10903.7|10901.7|1808
1679503800000|2023-03-22 16:50:00|10908.4|10906.4|10907.6|10905.6|10910|10908|10906.1|10904.1|2908
1679504100000|2023-03-22 16:55:00|10908.4|10906.4|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|3394
1679504400000|2023-03-22 17:00:00|10908.4|10906.4|10906.9|10904.9|10910|10908|10906.1|10904.1|3525
1679504700000|2023-03-22 17:05:00|10906.1|10904.1|10904.5|10902.5|10907.6|10905.6|10903.7|10901.7|3610
1679505000000|2023-03-22 17:10:00|10905.3|10903.3|10900.6|10898.6|10905.3|10903.3|10899.8|10897.8|1810
1679505300000|2023-03-22 17:15:00|10901.4|10899.4|10903|10901|10905.3|10903.3|10899.8|10897.8|1557
1679505600000|2023-03-22 17:20:00|10903.7|10901.7|10905.3|10903.3|10906.1|10904.1|10903|10901|1165
1679505900000|2023-03-22 17:25:00|10906.1|10904.1|10910|10908|10912.3|10910.3|10905.3|10903.3|3498
1679506200000|2023-03-22 17:30:00|10910.8|10908.8|10912.3|10910.3|10913.9|10911.9|10910|10908|2332
1679506500000|2023-03-22 17:35:00|10913.1|10911.1|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|2334
1679506800000|2023-03-22 17:40:00|10911.9|10909.9|10911.5|10909.5|10913.9|10911.9|10910.8|10908.8|3232
1679507100000|2023-03-22 17:45:00|10912.3|10910.3|10914.7|10912.7|10915.5|10913.5|10910|10908|1705
1679507400000|2023-03-22 17:50:00|10915.5|10913.5|10913.9|10911.9|10920.1|10918.1|10913.1|10911.1|2946
1679507700000|2023-03-22 17:55:00|10913.5|10911.5|10913.1|10911.1|10917|10915|10911.2|10909.2|3205
1679508000000|2023-03-22 18:00:00|10929.1|10927.1|10953.7|10951.7|10966.2|10964.2|10926.4|10924.4|8168
1679508300000|2023-03-22 18:05:00|10954.5|10952.5|10932.6|10930.6|10955.3|10953.3|10930.3|10928.3|5412
1679508600000|2023-03-22 18:10:00|10932.3|10930.3|10936.5|10934.5|10949|10947|10931.9|10929.9|5471
1679508900000|2023-03-22 18:15:00|10935.8|10933.8|10945.1|10943.1|10946.3|10944.3|10935|10933|5426
1679509200000|2023-03-22 18:20:00|10944.4|10942.4|10940.5|10938.5|10945.1|10943.1|10937.3|10935.3|4136
1679509500000|2023-03-22 18:25:00|10941.2|10939.2|10952.2|10950.2|10953|10951|10941.2|10939.2|4012
1679509800000|2023-03-22 18:30:00|10951.4|10949.4|10943.6|10941.6|10951.4|10949.4|10935|10933|7135
1679510100000|2023-03-22 18:35:00|10944.4|10942.4|10964.7|10962.7|10978.7|10976.7|10943.6|10941.6|8152
1679510400000|2023-03-22 18:40:00|10965.5|10963.5|10975.2|10973.2|10985.8|10983.8|10963.9|10961.9|7616
1679510700000|2023-03-22 18:45:00|10976.4|10974.4|10992|10990|10996.7|10994.7|10972.5|10970.5|7405
1679511000000|2023-03-22 18:50:00|10992.8|10990.8|10986.2|10984.2|10998.3|10996.3|10982.6|10980.6|8228
1679511300000|2023-03-22 18:55:00|10985.8|10983.8|10972.1|10970.1|10986.9|10984.9|10967|10965|9758
1679511600000|2023-03-22 19:00:00|10972.5|10970.5|10964.7|10962.7|10976.4|10974.4|10964.7|10962.7|7084
1679511900000|2023-03-22 19:05:00|10965.5|10963.5|10964.7|10962.7|10971.3|10969.3|10960.8|10958.8|4409
1679512200000|2023-03-22 19:10:00|10963.9|10961.9|10978.7|10976.7|10982.6|10980.6|10963.9|10961.9|7319
1679512500000|2023-03-22 19:15:00|10978|10976|10978.7|10976.7|10983|10981|10970.9|10968.9|4066
1679512800000|2023-03-22 19:20:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10970.1|10968.1|4847
1679513100000|2023-03-22 19:25:00|10981.9|10979.9|10983.4|10981.4|10988.1|10986.1|10980.3|10978.3|5359
1679513400000|2023-03-22 19:30:00|10982.6|10980.6|10978|10976|10983.4|10981.4|10972.5|10970.5|4504
1679513700000|2023-03-22 19:35:00|10978.7|10976.7|10989.7|10987.7|10989.7|10987.7|10978|10976|2898
1679514000000|2023-03-22 19:40:00|10990.5|10988.5|10982.6|10980.6|10992|10990|10982.3|10980.3|4087
1679514300000|2023-03-22 19:45:00|10981.9|10979.9|10995.9|10993.9|10996.3|10994.3|10980.3|10978.3|4610
1679514600000|2023-03-22 19:50:00|10996.7|10994.7|11001.4|10999.4|11003.7|11001.7|10995.9|10993.9|5054
1679514900000|2023-03-22 19:55:00|11000.6|10998.6|10995.1|10993.1|11006.1|11004.1|10994.4|10992.4|6152
1679515200000|2023-03-22 20:00:00|10994.4|10992.4|10995.1|10993.1|11002.2|11000.2|10993.6|10991.6|3576
1679515500000|2023-03-22 20:05:00|10995.9|10993.9|10999.8|10997.8|11001.4|10999.4|10995.9|10993.9|4194
1679515800000|2023-03-22 20:10:00|10999.4|10997.4|10997.5|10995.5|10999.4|10997.4|10995.9|10993.9|1862
1679516100000|2023-03-22 20:15:00|10996.7|10994.7|10987.3|10985.3|10997.5|10995.5|10987.3|10985.3|3278
1679516400000|2023-03-22 20:20:00|10988.1|10986.1|10990.5|10988.5|10991.2|10989.2|10986.5|10984.5|2292
1679516700000|2023-03-22 20:25:00|10989.7|10987.7|10988.9|10986.9|10991.2|10989.2|10987.3|10985.3|2799
1679517000000|2023-03-22 20:30:00|10988.1|10986.1|10983.4|10981.4|10991.2|10989.2|10983|10981|2784
1679517300000|2023-03-22 20:35:00|10983.8|10981.8|10989.7|10987.7|10989.7|10987.7|10983.4|10981.4|1229
1679517600000|2023-03-22 20:40:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10988.5|10986.5|2823
1679517900000|2023-03-22 20:45:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|1131
1679518200000|2023-03-22 20:50:00|10990.5|10988.5|10995.1|10993.1|10995.9|10993.9|10989.7|10987.7|1828
1679518500000|2023-03-22 20:55:00|10994.4|10992.4|10996.7|10994.7|10998.3|10996.3|10994.4|10992.4|1878
1679522400000|2023-03-22 22:00:00|10994|10992|10992.4|10990.4|10995.1|10993.1|10988.9|10986.9|660
1679522700000|2023-03-22 22:05:00|10992.8|10990.8|10988.1|10986.1|10992.8|10990.8|10985.8|10983.8|274
1679523000000|2023-03-22 22:10:00|10988.9|10986.9|10989.3|10987.3|10989.7|10987.7|10988.1|10986.1|180
1679523300000|2023-03-22 22:15:00|10988.9|10986.9|10990.1|10988.1|10990.5|10988.5|10988.1|10986.1|133
1679523600000|2023-03-22 22:20:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|231
1679523900000|2023-03-22 22:25:00|10990.8|10988.8|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|145
1679524200000|2023-03-22 22:30:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10987.3|10985.3|98
1679524500000|2023-03-22 22:35:00|10988.5|10986.5|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|66
1679524800000|2023-03-22 22:40:00|10989.3|10987.3|10987.7|10985.7|10989.7|10987.7|10987.3|10985.3|47
1679525100000|2023-03-22 22:45:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|237
1679525400000|2023-03-22 22:50:00|10985.8|10983.8|10984.2|10982.2|10987.3|10985.3|10984.2|10982.2|241
1679525700000|2023-03-22 22:55:00|10984.6|10982.6|10984.6|10982.6|10987.3|10985.3|10984.2|10982.2|260
1679526000000|2023-03-22 23:00:00|10984.2|10982.2|10984.6|10982.6|10988.1|10986.1|10984.2|10982.2|413
1679526300000|2023-03-22 23:05:00|10985|10983|10986.5|10984.5|10987.3|10985.3|10985|10983|279
1679526600000|2023-03-22 23:10:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985|10983|154
1679526900000|2023-03-22 23:15:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|89
1679527200000|2023-03-22 23:20:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|121
1679527500000|2023-03-22 23:25:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|184
1679527800000|2023-03-22 23:30:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|218
1679528100000|2023-03-22 23:35:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|109
1679528400000|2023-03-22 23:40:00|10993.2|10991.2|10993.6|10991.6|10993.6|10991.6|10991.6|10989.6|246
1679528700000|2023-03-22 23:45:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|102
1679529000000|2023-03-22 23:50:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10988.1|10986.1|513
1679529300000|2023-03-22 23:55:00|10990.5|10988.5|10990.5|10988.5|10992|10990|10990.5|10988.5|144
1679529600000|2023-03-23 00:00:00|10989.7|10987.7|10989.7|10987.7|10993.6|10991.6|10987.3|10985.3|658
1679529900000|2023-03-23 00:05:00|10988.9|10986.9|10988.1|10986.1|10992|10990|10987.3|10985.3|691
1679530200000|2023-03-23 00:10:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|541
1679530500000|2023-03-23 00:15:00|10988.1|10986.1|10986.2|10984.2|10989.7|10987.7|10986.2|10984.2|783
1679530800000|2023-03-23 00:20:00|10985.8|10983.8|10986.5|10984.5|10988.9|10986.9|10985.8|10983.8|609
1679531100000|2023-03-23 00:25:00|10987.3|10985.3|10989.7|10987.7|10990.5|10988.5|10986.5|10984.5|465
1679531400000|2023-03-23 00:30:00|10988.9|10986.9|10986.9|10984.9|10989.3|10987.3|10986.5|10984.5|419
1679531700000|2023-03-23 00:35:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10985|10983|652
1679532000000|2023-03-23 00:40:00|10985.4|10983.4|10983.4|10981.4|10985.4|10983.4|10981.9|10979.9|747
1679532300000|2023-03-23 00:45:00|10982.6|10980.6|10988.1|10986.1|10988.1|10986.1|10982.6|10980.6|1831
1679532600000|2023-03-23 00:50:00|10988.5|10986.5|10986.5|10984.5|10988.9|10986.9|10985.8|10983.8|544
1679532900000|2023-03-23 00:55:00|10986.2|10984.2|10986.5|10984.5|10987.3|10985.3|10985|10983|487
1679533200000|2023-03-23 01:00:00|10986.2|10984.2|10983.4|10981.4|10986.5|10984.5|10981.9|10979.9|379
1679533500000|2023-03-23 01:05:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10981.1|10979.1|413
1679533800000|2023-03-23 01:10:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|205
1679534100000|2023-03-23 01:15:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|215
1679534400000|2023-03-23 01:20:00|10983.4|10981.4|10987.3|10985.3|10987.3|10985.3|10982.6|10980.6|1358
1679534700000|2023-03-23 01:25:00|10988.1|10986.1|10988.1|10986.1|10990.5|10988.5|10988.1|10986.1|848
1679535000000|2023-03-23 01:30:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|720
1679535300000|2023-03-23 01:35:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|534
1679535600000|2023-03-23 01:40:00|10989.3|10987.3|10988.1|10986.1|10990.5|10988.5|10987.3|10985.3|308
1679535900000|2023-03-23 01:45:00|10987.3|10985.3|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|410
1679536200000|2023-03-23 01:50:00|10988.5|10986.5|10990.5|10988.5|10991.2|10989.2|10988.1|10986.1|534
1679536500000|2023-03-23 01:55:00|10988.1|10986.1|10988.1|10986.1|10989.7|10987.7|10986.5|10984.5|590
1679536800000|2023-03-23 02:00:00|10988.5|10986.5|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|469
1679537100000|2023-03-23 02:05:00|10989.7|10987.7|10986.5|10984.5|10989.7|10987.7|10986.2|10984.2|505
1679537400000|2023-03-23 02:10:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10986.5|10984.5|431
1679537700000|2023-03-23 02:15:00|10989.7|10987.7|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|343
1679538000000|2023-03-23 02:20:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|381
1679538300000|2023-03-23 02:25:00|10988.9|10986.9|10991.2|10989.2|10991.2|10989.2|10988.9|10986.9|228
1679538600000|2023-03-23 02:30:00|10992|10990|10996.7|10994.7|10996.7|10994.7|10991.2|10989.2|789
1679538900000|2023-03-23 02:35:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|343
1679539200000|2023-03-23 02:40:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10990.5|10988.5|559
1679539500000|2023-03-23 02:45:00|10991.6|10989.6|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|321
1679539800000|2023-03-23 02:50:00|10992.4|10990.4|10996.7|10994.7|10996.7|10994.7|10992|10990|792
1679540100000|2023-03-23 02:55:00|10995.9|10993.9|10998.3|10996.3|10998.3|10996.3|10995.1|10993.1|393
1679540400000|2023-03-23 03:00:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10994.4|10992.4|695
1679540700000|2023-03-23 03:05:00|10998.3|10996.3|11005.3|11003.3|11010|11008|10998.3|10996.3|1813
1679541000000|2023-03-23 03:10:00|11005.7|11003.7|11003.7|11001.7|11009.2|11007.2|11003.7|11001.7|1117
1679541300000|2023-03-23 03:15:00|11004.5|11002.5|11010.8|11008.8|11010.8|11008.8|11004.5|11002.5|902
1679541600000|2023-03-23 03:20:00|11011.5|11009.5|11007.6|11005.6|11011.5|11009.5|11007.6|11005.6|1137
1679541900000|2023-03-23 03:25:00|11006.9|11004.9|11004.1|11002.1|11008.4|11006.4|11003.7|11001.7|570
1679542200000|2023-03-23 03:30:00|11004.5|11002.5|11006.9|11004.9|11009.2|11007.2|11003|11001|1160
1679542500000|2023-03-23 03:35:00|11006.5|11004.5|11002.2|11000.2|11006.5|11004.5|11002.2|11000.2|433
1679542800000|2023-03-23 03:40:00|11002.6|11000.6|11003.7|11001.7|11005.3|11003.3|11002.2|11000.2|378
1679543100000|2023-03-23 03:45:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|157
1679543400000|2023-03-23 03:50:00|11004.9|11002.9|11006.9|11004.9|11008.4|11006.4|11004.9|11002.9|421
1679543700000|2023-03-23 03:55:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|385
1679544000000|2023-03-23 04:00:00|11005.3|11003.3|11006.1|11004.1|11007.6|11005.6|11005.3|11003.3|555
1679544300000|2023-03-23 04:05:00|11005.7|11003.7|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|282
1679544600000|2023-03-23 04:10:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|204
1679544900000|2023-03-23 04:15:00|11005.3|11003.3|11002.2|11000.2|11006.1|11004.1|11002.2|11000.2|293
1679545200000|2023-03-23 04:20:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|76
1679545500000|2023-03-23 04:25:00|11001|10999|11004.5|11002.5|11004.5|11002.5|11000.6|10998.6|254
1679545800000|2023-03-23 04:30:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|93
1679546100000|2023-03-23 04:35:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|88
1679546400000|2023-03-23 04:40:00|11003.3|11001.3|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|676
1679546700000|2023-03-23 04:45:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|539
1679547000000|2023-03-23 04:50:00|11000.6|10998.6|11003.7|11001.7|11004.5|11002.5|11000.6|10998.6|553
1679547300000|2023-03-23 04:55:00|11004.5|11002.5|11008.4|11006.4|11009.2|11007.2|11004.5|11002.5|610
1679547600000|2023-03-23 05:00:00|11009.2|11007.2|11006.9|11004.9|11010.8|11008.8|11006.1|11004.1|805
1679547900000|2023-03-23 05:05:00|11006.5|11004.5|11007.6|11005.6|11008.4|11006.4|11006.5|11004.5|284
1679548200000|2023-03-23 05:10:00|11007.3|11005.3|11007.3|11005.3|11008.4|11006.4|11004.5|11002.5|354
1679548500000|2023-03-23 05:15:00|11007.6|11005.6|11006.9|11004.9|11009.2|11007.2|11006.9|11004.9|223
1679548800000|2023-03-23 05:20:00|11006.5|11004.5|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|69
1679549100000|2023-03-23 05:25:00|11008.4|11006.4|11008.4|11006.4|11010|11008|11006.9|11004.9|450
1679549400000|2023-03-23 05:30:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|363
1679549700000|2023-03-23 05:35:00|11006.9|11004.9|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|213
1679550000000|2023-03-23 05:40:00|11006.5|11004.5|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|219
1679550300000|2023-03-23 05:45:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11006.5|11004.5|170
1679550600000|2023-03-23 05:50:00|11008|11006|11006.1|11004.1|11008.4|11006.4|11006.1|11004.1|214
1679550900000|2023-03-23 05:55:00|11006.9|11004.9|11006.1|11004.1|11007.3|11005.3|11005.7|11003.7|435
1679551200000|2023-03-23 06:00:00|11006.9|11004.9|11010.4|11008.4|11010.4|11008.4|11006.5|11004.5|244
1679551500000|2023-03-23 06:05:00|11010.8|11008.8|11010.8|11008.8|11011.2|11009.2|11008.4|11006.4|527
1679551800000|2023-03-23 06:10:00|11010.4|11008.4|11012.3|11010.3|11012.3|11010.3|11009.2|11007.2|768
1679552100000|2023-03-23 06:15:00|11011.5|11009.5|11006.1|11004.1|11012.3|11010.3|11005.3|11003.3|1492
1679552400000|2023-03-23 06:20:00|11005.7|11003.7|11006.9|11004.9|11007.6|11005.6|11004.5|11002.5|429
1679552700000|2023-03-23 06:25:00|11010|11008|11010.8|11008.8|11013.1|11011.1|11008.4|11006.4|1000
1679553000000|2023-03-23 06:30:00|11010|11008|11008.4|11006.4|11011.5|11009.5|11007.6|11005.6|672
1679553300000|2023-03-23 06:35:00|11006.9|11004.9|11003|11001|11007.6|11005.6|11003|11001|1115
1679553600000|2023-03-23 06:40:00|11003.7|11001.7|11006.9|11004.9|11007.6|11005.6|11003.7|11001.7|553
1679553900000|2023-03-23 06:45:00|11007.6|11005.6|11007.6|11005.6|11011.5|11009.5|11006.9|11004.9|812
1679554200000|2023-03-23 06:50:00|11006.9|11004.9|11006.1|11004.1|11008|11006|11005.3|11003.3|484
1679554500000|2023-03-23 06:55:00|11006.9|11004.9|11000.2|10998.2|11006.9|11004.9|10999.8|10997.8|877
1679554800000|2023-03-23 07:00:00|10999.8|10997.8|11001.4|10999.4|11003.7|11001.7|10995.9|10993.9|2477
1679555100000|2023-03-23 07:05:00|11002.2|11000.2|10999|10997|11002.2|11000.2|10997.5|10995.5|1134
1679555400000|2023-03-23 07:10:00|10998.7|10996.7|10996.7|10994.7|11000.6|10998.6|10996.7|10994.7|811
1679555700000|2023-03-23 07:15:00|10997.5|10995.5|10999.8|10997.8|11006.1|11004.1|10994.4|10992.4|2120
1679556000000|2023-03-23 07:20:00|11000.6|10998.6|10997.5|10995.5|11000.6|10998.6|10994.4|10992.4|1532
1679556300000|2023-03-23 07:25:00|10997.1|10995.1|11006.5|11004.5|11008.4|11006.4|10996.7|10994.7|2129
1679556600000|2023-03-23 07:30:00|11006.9|11004.9|10999|10997|11008.4|11006.4|10996.7|10994.7|2134
1679556900000|2023-03-23 07:35:00|10998.3|10996.3|10992.8|10990.8|11000.6|10998.6|10992.8|10990.8|1751
1679557200000|2023-03-23 07:40:00|10993.2|10991.2|10987.3|10985.3|10994.4|10992.4|10985.8|10983.8|3059
1679557500000|2023-03-23 07:45:00|10988.1|10986.1|10987.3|10985.3|10992|10990|10982.6|10980.6|1975
1679557800000|2023-03-23 07:50:00|10986.9|10984.9|10988.1|10986.1|10990.5|10988.5|10986.5|10984.5|1565
1679558100000|2023-03-23 07:55:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10981.9|10979.9|1776
1679558400000|2023-03-23 08:00:00|10990.5|10988.5|10998.3|10996.3|10999|10997|10990.5|10988.5|2714
1679558700000|2023-03-23 08:05:00|10999|10997|10995.1|10993.1|10999|10997|10991.2|10989.2|3252
1679559000000|2023-03-23 08:10:00|10994.4|10992.4|10995.9|10993.9|10999.8|10997.8|10993.6|10991.6|1941
1679559300000|2023-03-23 08:15:00|10995.1|10993.1|10987.3|10985.3|10996.7|10994.7|10986.5|10984.5|1500
1679559600000|2023-03-23 08:20:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10983.4|10981.4|1916
1679559900000|2023-03-23 08:25:00|10985|10983|10982.6|10980.6|10985.4|10983.4|10979.5|10977.5|2349
1679560200000|2023-03-23 08:30:00|10981.9|10979.9|10983.4|10981.4|10985.8|10983.8|10978.7|10976.7|1344
1679560500000|2023-03-23 08:35:00|10983.8|10981.8|10981.1|10979.1|10988.1|10986.1|10981.1|10979.1|2028
1679560800000|2023-03-23 08:40:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10978|10976|1473
1679561100000|2023-03-23 08:45:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10977.2|10975.2|1343
1679561400000|2023-03-23 08:50:00|10978.7|10976.7|10977.2|10975.2|10982.6|10980.6|10976.4|10974.4|1718
1679561700000|2023-03-23 08:55:00|10976.4|10974.4|10976.4|10974.4|10978.7|10976.7|10974|10972|1586
1679562000000|2023-03-23 09:00:00|10977.2|10975.2|10981.1|10979.1|10981.9|10979.9|10976.4|10974.4|1051
1679562300000|2023-03-23 09:05:00|10981.9|10979.9|10983.4|10981.4|10984.2|10982.2|10981.1|10979.1|1023
1679562600000|2023-03-23 09:10:00|10983.8|10981.8|10985|10983|10985|10983|10983.4|10981.4|1637
1679562900000|2023-03-23 09:15:00|10984.2|10982.2|10978|10976|10984.2|10982.2|10978|10976|1099
1679563200000|2023-03-23 09:20:00|10978.3|10976.3|10986.5|10984.5|10988.1|10986.1|10978|10976|1359
1679563500000|2023-03-23 09:25:00|10985.8|10983.8|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|1762
1679563800000|2023-03-23 09:30:00|10988.9|10986.9|10988.9|10986.9|10995.1|10993.1|10988.1|10986.1|2932
1679564100000|2023-03-23 09:35:00|10988.1|10986.1|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|1123
1679564400000|2023-03-23 09:40:00|10988.9|10986.9|10985.8|10983.8|10988.9|10986.9|10985|10983|726
1679564700000|2023-03-23 09:45:00|10986.5|10984.5|10988.9|10986.9|10989.7|10987.7|10985|10983|1085
1679565000000|2023-03-23 09:50:00|10988.1|10986.1|10991.2|10989.2|10992.8|10990.8|10987.3|10985.3|921
1679565300000|2023-03-23 09:55:00|10992|10990|10995.1|10993.1|10996.7|10994.7|10991.2|10989.2|928
1679565600000|2023-03-23 10:00:00|10995.9|10993.9|10987.3|10985.3|10996.7|10994.7|10986.5|10984.5|2538
1679565900000|2023-03-23 10:05:00|10988.1|10986.1|10985.8|10983.8|10988.9|10986.9|10985|10983|1134
1679566200000|2023-03-23 10:10:00|10985|10983|10981.9|10979.9|10985|10983|10981.1|10979.1|1945
1679566500000|2023-03-23 10:15:00|10981.1|10979.1|10981.1|10979.1|10985|10983|10981.1|10979.1|1729
1679566800000|2023-03-23 10:20:00|10981.5|10979.5|10985|10983|10985.8|10983.8|10981.1|10979.1|1962
1679567100000|2023-03-23 10:25:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985|10983|977
1679567400000|2023-03-23 10:30:00|10987.3|10985.3|10988.1|10986.1|10991.2|10989.2|10985.8|10983.8|1595
1679567700000|2023-03-23 10:35:00|10987.7|10985.7|10987.3|10985.3|10988.1|10986.1|10985|10983|817
1679568000000|2023-03-23 10:40:00|10988.1|10986.1|10986.5|10984.5|10990.5|10988.5|10985.8|10983.8|1122
1679568300000|2023-03-23 10:45:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10982.6|10980.6|905
1679568600000|2023-03-23 10:50:00|10984.2|10982.2|10982.6|10980.6|10985.8|10983.8|10982.6|10980.6|2910
1679568900000|2023-03-23 10:55:00|10981.9|10979.9|10979.5|10977.5|10983.4|10981.4|10979.5|10977.5|970
1679569200000|2023-03-23 11:00:00|10980.3|10978.3|10978|10976|10980.3|10978.3|10976.4|10974.4|1159
1679569500000|2023-03-23 11:05:00|10977.2|10975.2|10974|10972|10980.3|10978.3|10972.5|10970.5|2797
1679569800000|2023-03-23 11:10:00|10973.3|10971.3|10974|10972|10975.6|10973.6|10971.7|10969.7|1458
1679570100000|2023-03-23 11:15:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|943
1679570400000|2023-03-23 11:20:00|10976.4|10974.4|10978.7|10976.7|10979.5|10977.5|10975.6|10973.6|1111
1679570700000|2023-03-23 11:25:00|10978|10976|10975.6|10973.6|10979.5|10977.5|10974.8|10972.8|774
1679571000000|2023-03-23 11:30:00|10974.8|10972.8|10980.3|10978.3|10982.6|10980.6|10974.8|10972.8|1365
1679571300000|2023-03-23 11:35:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10976.4|10974.4|1234
1679571600000|2023-03-23 11:40:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|1427
1679571900000|2023-03-23 11:45:00|10982.6|10980.6|10980.3|10978.3|10983.4|10981.4|10978|10976|1765
1679572200000|2023-03-23 11:50:00|10979.5|10977.5|10982.6|10980.6|10982.6|10980.6|10979.5|10977.5|1081
1679572500000|2023-03-23 11:55:00|10983|10981|10987.3|10985.3|10988.5|10986.5|10982.6|10980.6|5418
1679572800000|2023-03-23 12:00:00|10987.7|10985.7|10987.3|10985.3|10990.5|10988.5|10984.2|10982.2|5131
1679573100000|2023-03-23 12:05:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10986.5|10984.5|3323
1679573400000|2023-03-23 12:10:00|10988.1|10986.1|10990.5|10988.5|10991.2|10989.2|10987.3|10985.3|6749
1679573700000|2023-03-23 12:15:00|10991.2|10989.2|10987.3|10985.3|10992|10990|10987.3|10985.3|4244
1679574000000|2023-03-23 12:20:00|10986.5|10984.5|10997.5|10995.5|10999|10997|10985.8|10983.8|5160
1679574300000|2023-03-23 12:25:00|10996.7|10994.7|10990.8|10988.8|10997.9|10995.9|10990.5|10988.5|4321
1679574600000|2023-03-23 12:30:00|10990.5|10988.5|10987.3|10985.3|10992.4|10990.4|10985.8|10983.8|5786
1679574900000|2023-03-23 12:35:00|10986.5|10984.5|10979.5|10977.5|10989.7|10987.7|10978.7|10976.7|4658
1679575200000|2023-03-23 12:40:00|10978.7|10976.7|10975.6|10973.6|10981.9|10979.9|10973.3|10971.3|3205
1679575500000|2023-03-23 12:45:00|10976|10974|10978|10976|10978|10976|10973.3|10971.3|3432
1679575800000|2023-03-23 12:50:00|10978.7|10976.7|10981.9|10979.9|10983.8|10981.8|10978.7|10976.7|2737
1679576100000|2023-03-23 12:55:00|10981.1|10979.1|10984.2|10982.2|10985.8|10983.8|10980.3|10978.3|2107
1679576400000|2023-03-23 13:00:00|10985|10983|10989.7|10987.7|10990.5|10988.5|10983.4|10981.4|2697
1679576700000|2023-03-23 13:05:00|10988.9|10986.9|10990.5|10988.5|10991.2|10989.2|10987.3|10985.3|1973
1679577000000|2023-03-23 13:10:00|10991.2|10989.2|10996.7|10994.7|10996.7|10994.7|10988.9|10986.9|3553
1679577300000|2023-03-23 13:15:00|10995.9|10993.9|10998.3|10996.3|10999|10997|10995.1|10993.1|3064
1679577600000|2023-03-23 13:20:00|10999|10997|11007.6|11005.6|11007.6|11005.6|10998.3|10996.3|5799
1679577900000|2023-03-23 13:25:00|11006.9|11004.9|11005.3|11003.3|11007.6|11005.6|11003|11001|2887
1679578200000|2023-03-23 13:30:00|11004.9|11002.9|10998.3|10996.3|11006.1|11004.1|10996.7|10994.7|4709
1679578500000|2023-03-23 13:35:00|10997.5|10995.5|10998.3|10996.3|11000.6|10998.6|10994.4|10992.4|2921
1679578800000|2023-03-23 13:40:00|10999|10997|10993.6|10991.6|11005.3|11003.3|10993.6|10991.6|4302
1679579100000|2023-03-23 13:45:00|10993.2|10991.2|10994.4|10992.4|10998.3|10996.3|10992.8|10990.8|3391
1679579400000|2023-03-23 13:50:00|10994|10992|10996.7|10994.7|10998.3|10996.3|10992|10990|2598
1679579700000|2023-03-23 13:55:00|10995.9|10993.9|10999|10997|11000.6|10998.6|10995.9|10993.9|2535
1679580000000|2023-03-23 14:00:00|11000.6|10998.6|10997.5|10995.5|11001.4|10999.4|10996.7|10994.7|2781
1679580300000|2023-03-23 14:05:00|10996.7|10994.7|10996.7|10994.7|11000.6|10998.6|10995.9|10993.9|3030
1679580600000|2023-03-23 14:10:00|10997.5|10995.5|10993.6|10991.6|10997.5|10995.5|10993.6|10991.6|2620
1679580900000|2023-03-23 14:15:00|10994.4|10992.4|11002.2|11000.2|11002.2|11000.2|10992|10990|2977
1679581200000|2023-03-23 14:20:00|11001.4|10999.4|10999.8|10997.8|11003|11001|10999.8|10997.8|1941
1679581500000|2023-03-23 14:25:00|11000.6|10998.6|11006.1|11004.1|11006.5|11004.5|10998.3|10996.3|2976
1679581800000|2023-03-23 14:30:00|11006.9|11004.9|11007.6|11005.6|11010|11008|11005.3|11003.3|5236
1679582100000|2023-03-23 14:35:00|11008.4|11006.4|11004.5|11002.5|11009.2|11007.2|11004.5|11002.5|3430
1679582400000|2023-03-23 14:40:00|11005.3|11003.3|11002.2|11000.2|11006.9|11004.9|11002.2|11000.2|3482
1679582700000|2023-03-23 14:45:00|11001.8|10999.8|11010.8|11008.8|11011.5|11009.5|11001.4|10999.4|4518
1679583000000|2023-03-23 14:50:00|11010|11008|11013.1|11011.1|11013.1|11011.1|11008.4|11006.4|6623
1679583300000|2023-03-23 14:55:00|11013.9|11011.9|11010.8|11008.8|11016.2|11014.2|11010.8|11008.8|3878
1679583600000|2023-03-23 15:00:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11006.1|11004.1|5142
1679583900000|2023-03-23 15:05:00|11010|11008|11006.9|11004.9|11010.8|11008.8|11004.5|11002.5|3388
1679584200000|2023-03-23 15:10:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11006.1|11004.1|2276
1679584500000|2023-03-23 15:15:00|11008.8|11006.8|11012.3|11010.3|11014.7|11012.7|11007.6|11005.6|2780
1679584800000|2023-03-23 15:20:00|11011.9|11009.9|11013.1|11011.1|11015.5|11013.5|11010|11008|3355
1679585100000|2023-03-23 15:25:00|11012.7|11010.7|11010|11008|11013.1|11011.1|11008.4|11006.4|2823
1679585400000|2023-03-23 15:30:00|11009.2|11007.2|11015.5|11013.5|11016.2|11014.2|11009.2|11007.2|2596
1679585700000|2023-03-23 15:35:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11011.5|11009.5|2608
1679586000000|2023-03-23 15:40:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|2538
1679586300000|2023-03-23 15:45:00|11015.5|11013.5|11012.3|11010.3|11015.5|11013.5|11012.3|11010.3|3886
1679586600000|2023-03-23 15:50:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11010.8|11008.8|2837
1679586900000|2023-03-23 15:55:00|11013.5|11011.5|11012.3|11010.3|11014.7|11012.7|11012.3|11010.3|1700
1679587200000|2023-03-23 16:00:00|11013.1|11011.1|11012.3|11010.3|11014.7|11012.7|11010.8|11008.8|2882
1679587500000|2023-03-23 16:05:00|11013.1|11011.1|11017|11015|11017.4|11015.4|11013.1|11011.1|3566
1679587800000|2023-03-23 16:10:00|11016.2|11014.2|11025.6|11023.6|11028|11026|11016.2|11014.2|6307
1679588100000|2023-03-23 16:15:00|11026.4|11024.4|11033|11031|11035|11033|11024.8|11022.8|6410
1679588400000|2023-03-23 16:20:00|11032.6|11030.6|11035|11033|11035.8|11033.8|11029.5|11027.5|4504
1679588700000|2023-03-23 16:25:00|11035.8|11033.8|11027.2|11025.2|11036.5|11034.5|11026.4|11024.4|4487
1679589000000|2023-03-23 16:30:00|11026.8|11024.8|11028.7|11026.7|11029.5|11027.5|11023.3|11021.3|3434
1679589300000|2023-03-23 16:35:00|11028|11026|11026.4|11024.4|11030.3|11028.3|11024.8|11022.8|2816
1679589600000|2023-03-23 16:40:00|11025.6|11023.6|11026.4|11024.4|11031.1|11029.1|11024.8|11022.8|3089
1679589900000|2023-03-23 16:45:00|11025.6|11023.6|11021.7|11019.7|11027.2|11025.2|11020.9|11018.9|2859
1679590200000|2023-03-23 16:50:00|11022.5|11020.5|11020.9|11018.9|11024|11022|11020.1|11018.1|2675
1679590500000|2023-03-23 16:55:00|11020.1|11018.1|11022.5|11020.5|11023.3|11021.3|11020.1|11018.1|2909
1679590800000|2023-03-23 17:00:00|11022.9|11020.9|11022.5|11020.5|11026.4|11024.4|11022.5|11020.5|2996
1679591100000|2023-03-23 17:05:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11017.8|11015.8|1795
1679591400000|2023-03-23 17:10:00|11022.5|11020.5|11020.9|11018.9|11024.8|11022.8|11020.1|11018.1|2151
1679591700000|2023-03-23 17:15:00|11020.1|11018.1|11020.1|11018.1|11023.3|11021.3|11017.8|11015.8|1760
1679592000000|2023-03-23 17:20:00|11019.4|11017.4|11020.1|11018.1|11022.5|11020.5|11017.8|11015.8|2166
1679592300000|2023-03-23 17:25:00|11020.5|11018.5|11021.7|11019.7|11025.6|11023.6|11020.1|11018.1|2501
1679592600000|2023-03-23 17:30:00|11022.5|11020.5|11024|11022|11024|11022|11019.4|11017.4|3518
1679592900000|2023-03-23 17:35:00|11024.8|11022.8|11020.9|11018.9|11024.8|11022.8|11020.9|11018.9|2425
1679593200000|2023-03-23 17:40:00|11021.7|11019.7|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|1475
1679593500000|2023-03-23 17:45:00|11021.7|11019.7|11020.9|11018.9|11024|11022|11020.1|11018.1|1162
1679593800000|2023-03-23 17:50:00|11020.1|11018.1|11022.5|11020.5|11024|11022|11020.1|11018.1|1419
1679594100000|2023-03-23 17:55:00|11023.3|11021.3|11027.2|11025.2|11028|11026|11022.5|11020.5|1862
1679594400000|2023-03-23 18:00:00|11026.4|11024.4|11029.5|11027.5|11030.3|11028.3|11025.6|11023.6|2471
1679594700000|2023-03-23 18:05:00|11028.7|11026.7|11031.9|11029.9|11031.9|11029.9|11028.7|11026.7|4073
1679595000000|2023-03-23 18:10:00|11031.1|11029.1|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|2262
1679595300000|2023-03-23 18:15:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|2273
1679595600000|2023-03-23 18:20:00|11031.9|11029.9|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|2499
1679595900000|2023-03-23 18:25:00|11034.2|11032.2|11038.9|11036.9|11038.9|11036.9|11033.4|11031.4|4615
1679596200000|2023-03-23 18:30:00|11038.1|11036.1|11042|11040|11043.6|11041.6|11035|11033|6700
1679596500000|2023-03-23 18:35:00|11041.2|11039.2|11045.1|11043.1|11046.7|11044.7|11037.3|11035.3|5105
1679596800000|2023-03-23 18:40:00|11044.4|11042.4|11049|11047|11050.6|11048.6|11044.4|11042.4|6127
1679597100000|2023-03-23 18:45:00|11048.3|11046.3|11049.8|11047.8|11054.5|11052.5|11045.9|11043.9|7212
1679597400000|2023-03-23 18:50:00|11049|11047|11053.7|11051.7|11054.5|11052.5|11048.3|11046.3|6394
1679597700000|2023-03-23 18:55:00|11054.1|11052.1|11047.5|11045.5|11055.3|11053.3|11044.4|11042.4|7990
1679598000000|2023-03-23 19:00:00|11046.7|11044.7|11049.8|11047.8|11050.6|11048.6|11029.5|11027.5|12621
1679598300000|2023-03-23 19:05:00|11049|11047|11055.3|11053.3|11062.3|11060.3|11048.3|11046.3|7898
1679598600000|2023-03-23 19:10:00|11056.1|11054.1|11055.3|11053.3|11059.2|11057.2|11052.2|11050.2|4841
1679598900000|2023-03-23 19:15:00|11054.9|11052.9|11056.9|11054.9|11058.4|11056.4|11048.3|11046.3|5586
1679599200000|2023-03-23 19:20:00|11057.3|11055.3|11056.1|11054.1|11063.1|11061.1|11054.5|11052.5|5770
1679599500000|2023-03-23 19:25:00|11056.9|11054.9|11059.2|11057.2|11060.8|11058.8|11056.1|11054.1|3390
1679599800000|2023-03-23 19:30:00|11058.4|11056.4|11055.3|11053.3|11060.8|11058.8|11053.7|11051.7|2159
1679600100000|2023-03-23 19:35:00|11056.1|11054.1|11063.9|11061.9|11063.9|11061.9|11055.3|11053.3|6407
1679600400000|2023-03-23 19:40:00|11064.3|11062.3|11058.4|11056.4|11064.7|11062.7|11054.5|11052.5|5902
1679600700000|2023-03-23 19:45:00|11057.6|11055.6|11056.9|11054.9|11059.2|11057.2|11054.5|11052.5|4682
1679601000000|2023-03-23 19:50:00|11056.1|11054.1|11051.4|11049.4|11056.1|11054.1|11050.2|11048.2|5651
1679601300000|2023-03-23 19:55:00|11051.8|11049.8|11056.9|11054.9|11056.9|11054.9|11050.2|11048.2|3919
1679601600000|2023-03-23 20:00:00|11057.6|11055.6|11050.6|11048.6|11060|11058|11049.8|11047.8|3994
1679601900000|2023-03-23 20:05:00|11049.8|11047.8|11049|11047|11051.4|11049.4|11047.5|11045.5|2725
1679602200000|2023-03-23 20:10:00|11049.8|11047.8|11052.2|11050.2|11053|11051|11049|11047|1178
1679602500000|2023-03-23 20:15:00|11051.8|11049.8|11050.6|11048.6|11053|11051|11048.3|11046.3|2114
1679602800000|2023-03-23 20:20:00|11051.4|11049.4|11052.2|11050.2|11053|11051|11049|11047|2049
1679603100000|2023-03-23 20:25:00|11051.4|11049.4|11053.7|11051.7|11055.3|11053.3|11049.8|11047.8|1583
1679603400000|2023-03-23 20:30:00|11054.5|11052.5|11044.4|11042.4|11055.3|11053.3|11043.6|11041.6|3515
1679603700000|2023-03-23 20:35:00|11043.6|11041.6|11042.8|11040.8|11045.9|11043.9|11042.8|11040.8|1983
1679604000000|2023-03-23 20:40:00|11042|11040|11039.3|11037.3|11043.6|11041.6|11038.1|11036.1|4651
1679604300000|2023-03-23 20:45:00|11038.9|11036.9|11037.3|11035.3|11042.8|11040.8|11037.3|11035.3|3738
1679604600000|2023-03-23 20:50:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|1600
1679604900000|2023-03-23 20:55:00|11038.1|11036.1|11034.2|11032.2|11038.1|11036.1|11033.4|11031.4|3307
1679608800000|2023-03-23 22:00:00|11033.4|11031.4|11032.3|11030.3|11037.3|11035.3|11031.5|11029.5|737
1679609100000|2023-03-23 22:05:00|11032.6|11030.6|11032.6|11030.6|11033|11031|11030.3|11028.3|364
1679609400000|2023-03-23 22:10:00|11033|11031|11031.9|11029.9|11033.4|11031.4|11031.5|11029.5|141
1679609700000|2023-03-23 22:15:00|11032.6|11030.6|11029.1|11027.1|11033.4|11031.4|11028.7|11026.7|212
1679610000000|2023-03-23 22:20:00|11028.7|11026.7|11027.2|11025.2|11028.7|11026.7|11026.8|11024.8|248
1679610300000|2023-03-23 22:25:00|11026.4|11024.4|11026.4|11024.4|11028.7|11026.7|11025.6|11023.6|409
1679610600000|2023-03-23 22:30:00|11026.8|11024.8|11025.6|11023.6|11027.2|11025.2|11022.5|11020.5|299
1679610900000|2023-03-23 22:35:00|11026.4|11024.4|11028|11026|11028|11026|11025.6|11023.6|204
1679611200000|2023-03-23 22:40:00|11028.7|11026.7|11033.4|11031.4|11033.4|11031.4|11028.7|11026.7|408
1679611500000|2023-03-23 22:45:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|295
1679611800000|2023-03-23 22:50:00|11032.6|11030.6|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|208
1679612100000|2023-03-23 22:55:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|121
1679612400000|2023-03-23 23:00:00|11032.3|11030.3|11035.8|11033.8|11037.3|11035.3|11031.9|11029.9|623
1679612700000|2023-03-23 23:05:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|70
1679613000000|2023-03-23 23:10:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|108
1679613300000|2023-03-23 23:15:00|11036.2|11034.2|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|186
1679613600000|2023-03-23 23:20:00|11036.2|11034.2|11036.2|11034.2|11036.5|11034.5|11035.8|11033.8|93
1679613900000|2023-03-23 23:25:00|11035.8|11033.8|11035.8|11033.8|11036.2|11034.2|11032.6|11030.6|393
1679614200000|2023-03-23 23:30:00|11036.2|11034.2|11034.2|11032.2|11037.3|11035.3|11034.2|11032.2|227
1679614500000|2023-03-23 23:35:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11032.6|11030.6|403
1679614800000|2023-03-23 23:40:00|11036.2|11034.2|11035|11033|11036.2|11034.2|11035|11033|99
1679615100000|2023-03-23 23:45:00|11035.4|11033.4|11036.5|11034.5|11038.1|11036.1|11035|11033|435
1679615400000|2023-03-23 23:50:00|11036.2|11034.2|11037.3|11035.3|11038.9|11036.9|11035.8|11033.8|346
1679615700000|2023-03-23 23:55:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|226
1679616000000|2023-03-24 00:00:00|11036.9|11034.9|11032.6|11030.6|11040.1|11038.1|11032.6|11030.6|901
1679616300000|2023-03-24 00:05:00|11031.9|11029.9|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|304
1679616600000|2023-03-24 00:10:00|11033|11031|11033.8|11031.8|11037.7|11035.7|11031.9|11029.9|501
1679616900000|2023-03-24 00:15:00|11033.4|11031.4|11038.9|11036.9|11039.7|11037.7|11033.4|11031.4|639
1679617200000|2023-03-24 00:20:00|11039.3|11037.3|11047.5|11045.5|11049|11047|11039.3|11037.3|978
1679617500000|2023-03-24 00:25:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11043.2|11041.2|555
1679617800000|2023-03-24 00:30:00|11045.5|11043.5|11042|11040|11045.9|11043.9|11041.2|11039.2|452
1679618100000|2023-03-24 00:35:00|11041.6|11039.6|11044.4|11042.4|11045.9|11043.9|11040.5|11038.5|434
1679618400000|2023-03-24 00:40:00|11043.6|11041.6|11045.1|11043.1|11046.7|11044.7|11042.8|11040.8|449
1679618700000|2023-03-24 00:45:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.1|11043.1|490
1679619000000|2023-03-24 00:50:00|11047.1|11045.1|11046.7|11044.7|11047.5|11045.5|11045.1|11043.1|202
1679619300000|2023-03-24 00:55:00|11045.9|11043.9|11052.2|11050.2|11052.2|11050.2|11045.9|11043.9|1276
1679619600000|2023-03-24 01:00:00|11051.4|11049.4|11055.7|11053.7|11056.9|11054.9|11049.8|11047.8|921
1679619900000|2023-03-24 01:05:00|11055.3|11053.3|11058.4|11056.4|11064.7|11062.7|11055.3|11053.3|1889
1679620200000|2023-03-24 01:10:00|11058|11056|11057.3|11055.3|11058.4|11056.4|11054.5|11052.5|1160
1679620500000|2023-03-24 01:15:00|11057.6|11055.6|11056.9|11054.9|11058.4|11056.4|11053.7|11051.7|805
1679620800000|2023-03-24 01:20:00|11056.1|11054.1|11053.7|11051.7|11056.1|11054.1|11049|11047|1456
1679621100000|2023-03-24 01:25:00|11054.1|11052.1|11052.6|11050.6|11058.4|11056.4|11052.2|11050.2|977
1679621400000|2023-03-24 01:30:00|11053|11051|11051.4|11049.4|11054.5|11052.5|11049.8|11047.8|327
1679621700000|2023-03-24 01:35:00|11052.2|11050.2|11053|11051|11054.5|11052.5|11052.2|11050.2|382
1679622000000|2023-03-24 01:40:00|11053.7|11051.7|11050.6|11048.6|11054.5|11052.5|11048.3|11046.3|1568
1679622300000|2023-03-24 01:45:00|11051.4|11049.4|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|286
1679622600000|2023-03-24 01:50:00|11049|11047|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|639
1679622900000|2023-03-24 01:55:00|11047.9|11045.9|11042.8|11040.8|11048.3|11046.3|11041.2|11039.2|1170
1679623200000|2023-03-24 02:00:00|11042.4|11040.4|11044.4|11042.4|11044.4|11042.4|11041.2|11039.2|598
1679623500000|2023-03-24 02:05:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11040.5|11038.5|961
1679623800000|2023-03-24 02:10:00|11042.4|11040.4|11047.5|11045.5|11048.3|11046.3|11042|11040|297
1679624100000|2023-03-24 02:15:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|398
1679624400000|2023-03-24 02:20:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|165
1679624700000|2023-03-24 02:25:00|11048.3|11046.3|11049|11047|11050.2|11048.2|11046.7|11044.7|323
1679625000000|2023-03-24 02:30:00|11048.3|11046.3|11045.9|11043.9|11048.7|11046.7|11045.1|11043.1|459
1679625300000|2023-03-24 02:35:00|11046.3|11044.3|11044.4|11042.4|11046.3|11044.3|11042.8|11040.8|315
1679625600000|2023-03-24 02:40:00|11045.1|11043.1|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|351
1679625900000|2023-03-24 02:45:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|269
1679626200000|2023-03-24 02:50:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|160
1679626500000|2023-03-24 02:55:00|11044.4|11042.4|11042.4|11040.4|11045.1|11043.1|11042|11040|649
1679626800000|2023-03-24 03:00:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042|11040|241
1679627100000|2023-03-24 03:05:00|11042|11040|11042|11040|11042.8|11040.8|11042|11040|181
1679627400000|2023-03-24 03:10:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|148
1679627700000|2023-03-24 03:15:00|11043.2|11041.2|11039.7|11037.7|11043.2|11041.2|11039.7|11037.7|414
1679628000000|2023-03-24 03:20:00|11039.3|11037.3|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|494
1679628300000|2023-03-24 03:25:00|11039.7|11037.7|11037.7|11035.7|11040.5|11038.5|11037.3|11035.3|957
1679628600000|2023-03-24 03:30:00|11038.1|11036.1|11041.2|11039.2|11041.2|11039.2|11037.3|11035.3|1097
1679628900000|2023-03-24 03:35:00|11042|11040|11044.4|11042.4|11045.9|11043.9|11040.5|11038.5|798
1679629200000|2023-03-24 03:40:00|11045.1|11043.1|11042.8|11040.8|11045.1|11043.1|11042.8|11040.8|159
1679629500000|2023-03-24 03:45:00|11043.6|11041.6|11041.2|11039.2|11043.6|11041.6|11040.5|11038.5|209
1679629800000|2023-03-24 03:50:00|11043.6|11041.6|11045.9|11043.9|11045.9|11043.9|11042.8|11040.8|429
1679630100000|2023-03-24 03:55:00|11046.7|11044.7|11046.7|11044.7|11050.6|11048.6|11046.7|11044.7|495
1679630400000|2023-03-24 04:00:00|11046.3|11044.3|11044.4|11042.4|11048.3|11046.3|11043.6|11041.6|554
1679630700000|2023-03-24 04:05:00|11045.1|11043.1|11042|11040|11045.1|11043.1|11040.5|11038.5|395
1679631000000|2023-03-24 04:10:00|11042.4|11040.4|11043.6|11041.6|11045.9|11043.9|11042.4|11040.4|315
1679631300000|2023-03-24 04:15:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|156
1679631600000|2023-03-24 04:20:00|11044|11042|11048.3|11046.3|11048.3|11046.3|11043.6|11041.6|181
1679631900000|2023-03-24 04:25:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11046.3|11044.3|225
1679632200000|2023-03-24 04:30:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11046.7|11044.7|158
1679632500000|2023-03-24 04:35:00|11048.7|11046.7|11048.3|11046.3|11049|11047|11047.5|11045.5|103
1679632800000|2023-03-24 04:40:00|11047.5|11045.5|11049.8|11047.8|11049.8|11047.8|11045.9|11043.9|223
1679633100000|2023-03-24 04:45:00|11048.3|11046.3|11051.4|11049.4|11053.7|11051.7|11047.5|11045.5|574
1679633400000|2023-03-24 04:50:00|11051|11049|11053.7|11051.7|11054.5|11052.5|11050.6|11048.6|619
1679633700000|2023-03-24 04:55:00|11054.1|11052.1|11056.9|11054.9|11058.4|11056.4|11053.7|11051.7|960
1679634000000|2023-03-24 05:00:00|11056.1|11054.1|11059.6|11057.6|11059.6|11057.6|11055.3|11053.3|468
1679634300000|2023-03-24 05:05:00|11060|11058|11056.9|11054.9|11060|11058|11056.1|11054.1|358
1679634600000|2023-03-24 05:10:00|11057.3|11055.3|11057.6|11055.6|11058.4|11056.4|11055.3|11053.3|310
1679634900000|2023-03-24 05:15:00|11056.9|11054.9|11058.4|11056.4|11058.4|11056.4|11056.9|11054.9|363
1679635200000|2023-03-24 05:20:00|11057.6|11055.6|11057.3|11055.3|11058.4|11056.4|11056.1|11054.1|143
1679635500000|2023-03-24 05:25:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|124
1679635800000|2023-03-24 05:30:00|11055.3|11053.3|11056.5|11054.5|11056.9|11054.9|11054.5|11052.5|222
1679636100000|2023-03-24 05:35:00|11056.1|11054.1|11058.4|11056.4|11059.2|11057.2|11056.1|11054.1|274
1679636400000|2023-03-24 05:40:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|485
1679636700000|2023-03-24 05:45:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|406
1679637000000|2023-03-24 05:50:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|74
1679637300000|2023-03-24 05:55:00|11058.8|11056.8|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|332
1679637600000|2023-03-24 06:00:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|256
1679637900000|2023-03-24 06:05:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|362
1679638200000|2023-03-24 06:10:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.3|11051.3|614
1679638500000|2023-03-24 06:15:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|276
1679638800000|2023-03-24 06:20:00|11054.1|11052.1|11052.2|11050.2|11054.5|11052.5|11051.4|11049.4|395
1679639100000|2023-03-24 06:25:00|11053|11051|11053.3|11051.3|11054.5|11052.5|11053|11051|390
1679639400000|2023-03-24 06:30:00|11053.7|11051.7|11049.8|11047.8|11053.7|11051.7|11049|11047|888
1679639700000|2023-03-24 06:35:00|11050.6|11048.6|11053|11051|11054.5|11052.5|11050.6|11048.6|519
1679640000000|2023-03-24 06:40:00|11052.6|11050.6|11052.2|11050.2|11053.7|11051.7|11052.2|11050.2|358
1679640300000|2023-03-24 06:45:00|11051.8|11049.8|11049|11047|11053|11051|11048.3|11046.3|808
1679640600000|2023-03-24 06:50:00|11049.8|11047.8|11044.4|11042.4|11049.8|11047.8|11043.6|11041.6|984
1679640900000|2023-03-24 06:55:00|11043.6|11041.6|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|637
1679641200000|2023-03-24 07:00:00|11043.6|11041.6|11043.2|11041.2|11045.1|11043.1|11042.8|11040.8|1052
1679641500000|2023-03-24 07:05:00|11042.8|11040.8|11049|11047|11050.2|11048.2|11042.8|11040.8|1092
1679641800000|2023-03-24 07:10:00|11048.3|11046.3|11049.8|11047.8|11050.2|11048.2|11048.3|11046.3|906
1679642100000|2023-03-24 07:15:00|11050.6|11048.6|11045.1|11043.1|11050.6|11048.6|11043.6|11041.6|1294
1679642400000|2023-03-24 07:20:00|11042.8|11040.8|11045.9|11043.9|11045.9|11043.9|11040.5|11038.5|891
1679642700000|2023-03-24 07:25:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11042|11040|659
1679643000000|2023-03-24 07:30:00|11045.9|11043.9|11051.4|11049.4|11051.4|11049.4|11045.1|11043.1|1095
1679643300000|2023-03-24 07:35:00|11051.8|11049.8|11048.3|11046.3|11054.5|11052.5|11048.3|11046.3|1531
1679643600000|2023-03-24 07:40:00|11049|11047|11053.7|11051.7|11053.7|11051.7|11048.3|11046.3|798
1679643900000|2023-03-24 07:45:00|11054.5|11052.5|11058.4|11056.4|11058.4|11056.4|11053|11051|977
1679644200000|2023-03-24 07:50:00|11057.6|11055.6|11056.9|11054.9|11058.4|11056.4|11054.5|11052.5|1706
1679644500000|2023-03-24 07:55:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11053|11051|1055
1679644800000|2023-03-24 08:00:00|11060|11058|11063.1|11061.1|11063.1|11061.1|11056.1|11054.1|1366
1679645100000|2023-03-24 08:05:00|11063.9|11061.9|11074.8|11072.8|11076.4|11074.4|11063.9|11061.9|5504
1679645400000|2023-03-24 08:10:00|11074|11072|11071.7|11069.7|11075.6|11073.6|11070.1|11068.1|2403
1679645700000|2023-03-24 08:15:00|11070.5|11068.5|11073.3|11071.3|11075.6|11073.6|11067.8|11065.8|3092
1679646000000|2023-03-24 08:20:00|11074|11072|11067.8|11065.8|11078.7|11076.7|11067|11065|2282
1679646300000|2023-03-24 08:25:00|11068.6|11066.6|11064.7|11062.7|11068.6|11066.6|11063.9|11061.9|2265
1679646600000|2023-03-24 08:30:00|11065.5|11063.5|11074.8|11072.8|11074.8|11072.8|11065.5|11063.5|2592
1679646900000|2023-03-24 08:35:00|11075.6|11073.6|11082.6|11080.6|11082.6|11080.6|11074|11072|2583
1679647200000|2023-03-24 08:40:00|11081.9|11079.9|11085|11083|11092|11090|11081.1|11079.1|3119
1679647500000|2023-03-24 08:45:00|11084.2|11082.2|11087.3|11085.3|11089.7|11087.7|11082.6|11080.6|2061
1679647800000|2023-03-24 08:50:00|11086.5|11084.5|11081.9|11079.9|11092.8|11090.8|11081.1|11079.1|4335
1679648100000|2023-03-24 08:55:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11080.3|11078.3|1883
1679648400000|2023-03-24 09:00:00|11085|11083|11081.1|11079.1|11089.7|11087.7|11080.3|11078.3|1916
1679648700000|2023-03-24 09:05:00|11081.9|11079.9|11086.5|11084.5|11087.3|11085.3|11080.3|11078.3|1101
1679649000000|2023-03-24 09:10:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11080.3|11078.3|1581
1679649300000|2023-03-24 09:15:00|11085|11083|11090.5|11088.5|11090.5|11088.5|11085|11083|1291
1679649600000|2023-03-24 09:20:00|11089.7|11087.7|11093.6|11091.6|11094.4|11092.4|11088.9|11086.9|2091
1679649900000|2023-03-24 09:25:00|11092.8|11090.8|11095.1|11093.1|11095.9|11093.9|11089.7|11087.7|2045
1679650200000|2023-03-24 09:30:00|11095.9|11093.9|11099|11097|11102.2|11100.2|11095.1|11093.1|3952
1679650500000|2023-03-24 09:35:00|11098.3|11096.3|11103.7|11101.7|11106.9|11104.9|11097.5|11095.5|3934
1679650800000|2023-03-24 09:40:00|11104.5|11102.5|11102.2|11100.2|11106.1|11104.1|11096.7|11094.7|3474
1679651100000|2023-03-24 09:45:00|11103|11101|11101.4|11099.4|11107.6|11105.6|11099|11097|3248
1679651400000|2023-03-24 09:50:00|11103|11101|11110.8|11108.8|11111.5|11109.5|11101.4|11099.4|2488
1679651700000|2023-03-24 09:55:00|11111.2|11109.2|11111.5|11109.5|11115.5|11113.5|11107.6|11105.6|4961
1679652000000|2023-03-24 10:00:00|11112.3|11110.3|11113.1|11111.1|11117.8|11115.8|11109.2|11107.2|6439
1679652300000|2023-03-24 10:05:00|11112.3|11110.3|11118.6|11116.6|11124|11122|11112.3|11110.3|3433
1679652600000|2023-03-24 10:10:00|11119|11117|11126.4|11124.4|11127.2|11125.2|11115.5|11113.5|4859
1679652900000|2023-03-24 10:15:00|11127.2|11125.2|11123.3|11121.3|11131.1|11129.1|11123.3|11121.3|4477
1679653200000|2023-03-24 10:20:00|11124|11122|11117|11115|11124.8|11122.8|11115.5|11113.5|5264
1679653500000|2023-03-24 10:25:00|11116.2|11114.2|11113.9|11111.9|11120.1|11118.1|11111.2|11109.2|5304
1679653800000|2023-03-24 10:30:00|11114.3|11112.3|11121.7|11119.7|11124.8|11122.8|11113.9|11111.9|3772
1679654100000|2023-03-24 10:35:00|11120.9|11118.9|11120.9|11118.9|11124|11122|11120.9|11118.9|3117
1679654400000|2023-03-24 10:40:00|11120.1|11118.1|11116.2|11114.2|11122.5|11120.5|11116.2|11114.2|1665
1679654700000|2023-03-24 10:45:00|11115.5|11113.5|11106.9|11104.9|11116.2|11114.2|11105.3|11103.3|4802
1679655000000|2023-03-24 10:50:00|11107.6|11105.6|11106.9|11104.9|11110|11108|11105.3|11103.3|3003
1679655300000|2023-03-24 10:55:00|11107.6|11105.6|11114.7|11112.7|11117|11115|11107.6|11105.6|1951
1679655600000|2023-03-24 11:00:00|11115.5|11113.5|11113.1|11111.1|11125.6|11123.6|11112.3|11110.3|3936
1679655900000|2023-03-24 11:05:00|11113.9|11111.9|11112.3|11110.3|11115.5|11113.5|11109.2|11107.2|2557
1679656200000|2023-03-24 11:10:00|11113.1|11111.1|11104.5|11102.5|11113.1|11111.1|11103.7|11101.7|3756
1679656500000|2023-03-24 11:15:00|11103.7|11101.7|11103|11101|11107.6|11105.6|11101.4|11099.4|3363
1679656800000|2023-03-24 11:20:00|11102.2|11100.2|11104.5|11102.5|11105.3|11103.3|11099|11097|3106
1679657100000|2023-03-24 11:25:00|11103.7|11101.7|11102.6|11100.6|11109.2|11107.2|11102.2|11100.2|2518
1679657400000|2023-03-24 11:30:00|11103|11101|11095.9|11093.9|11103|11101|11092.8|11090.8|4893
1679657700000|2023-03-24 11:35:00|11096.3|11094.3|11103.7|11101.7|11105.3|11103.3|11095.1|11093.1|3377
1679658000000|2023-03-24 11:40:00|11104.5|11102.5|11105.3|11103.3|11106.1|11104.1|11099.8|11097.8|1808
1679658300000|2023-03-24 11:45:00|11106.1|11104.1|11111.5|11109.5|11113.1|11111.1|11105.3|11103.3|3708
1679658600000|2023-03-24 11:50:00|11112.3|11110.3|11116.2|11114.2|11120.1|11118.1|11112.3|11110.3|4331
1679658900000|2023-03-24 11:55:00|11117|11115|11119.4|11117.4|11119.4|11117.4|11113.1|11111.1|3784
1679659200000|2023-03-24 12:00:00|11119|11117|11121.7|11119.7|11125.6|11123.6|11116.2|11114.2|7552
1679659500000|2023-03-24 12:05:00|11120.9|11118.9|11124|11122|11125.6|11123.6|11120.9|11118.9|4186
1679659800000|2023-03-24 12:10:00|11124.8|11122.8|11123.3|11121.3|11126.4|11124.4|11118.6|11116.6|2901
1679660100000|2023-03-24 12:15:00|11123.7|11121.7|11129.5|11127.5|11131.1|11129.1|11123.3|11121.3|5105
1679660400000|2023-03-24 12:20:00|11130.3|11128.3|11118.6|11116.6|11130.3|11128.3|11118.6|11116.6|5064
1679660700000|2023-03-24 12:25:00|11119.4|11117.4|11117.4|11115.4|11120.1|11118.1|11113.9|11111.9|4668
1679661000000|2023-03-24 12:30:00|11116.2|11114.2|11120.1|11118.1|11124.8|11122.8|11116.2|11114.2|4537
1679661300000|2023-03-24 12:35:00|11119.4|11117.4|11109.2|11107.2|11119.8|11117.8|11108.4|11106.4|5545
1679661600000|2023-03-24 12:40:00|11110.8|11108.8|11114.7|11112.7|11115.5|11113.5|11105.3|11103.3|4901
1679661900000|2023-03-24 12:45:00|11115.5|11113.5|11111.5|11109.5|11117.8|11115.8|11110|11108|4920
1679662200000|2023-03-24 12:50:00|11111.2|11109.2|11104.5|11102.5|11112.3|11110.3|11103|11101|3533
1679662500000|2023-03-24 12:55:00|11105.3|11103.3|11105.3|11103.3|11106.1|11104.1|11099|11097|4190
1679662800000|2023-03-24 13:00:00|11106.1|11104.1|11113.1|11111.1|11113.9|11111.9|11104.5|11102.5|3429
1679663100000|2023-03-24 13:05:00|11112.3|11110.3|11118.6|11116.6|11119.4|11117.4|11108.4|11106.4|3303
1679663400000|2023-03-24 13:10:00|11119.4|11117.4|11113.9|11111.9|11120.1|11118.1|11113.9|11111.9|3479
1679663700000|2023-03-24 13:15:00|11114.7|11112.7|11110|11108|11117|11115|11109.2|11107.2|3568
1679664000000|2023-03-24 13:20:00|11110.8|11108.8|11109.2|11107.2|11110.8|11108.8|11106.5|11104.5|2723
1679664300000|2023-03-24 13:25:00|11108.4|11106.4|11103.7|11101.7|11114.7|11112.7|11101.4|11099.4|4655
1679664600000|2023-03-24 13:30:00|11103|11101|11110.8|11108.8|11113.1|11111.1|11098.3|11096.3|6974
1679664900000|2023-03-24 13:35:00|11111.5|11109.5|11097.5|11095.5|11112.3|11110.3|11096.7|11094.7|5850
1679665200000|2023-03-24 13:40:00|11096.7|11094.7|11103.3|11101.3|11106.1|11104.1|11093.2|11091.2|5753
1679665500000|2023-03-24 13:45:00|11093.6|11091.6|11093.6|11091.6|11103.7|11101.7|11087.3|11085.3|6782
1679665800000|2023-03-24 13:50:00|11094.4|11092.4|11077.6|11075.6|11094.4|11092.4|11073.3|11071.3|8313
1679666100000|2023-03-24 13:55:00|11077.2|11075.2|11061.5|11059.5|11078.7|11076.7|11060.8|11058.8|12407
1679666400000|2023-03-24 14:00:00|11061.2|11059.2|11065.5|11063.5|11066.2|11064.2|11050.6|11048.6|8652
1679666700000|2023-03-24 14:05:00|11064.7|11062.7|11074|11072|11075.6|11073.6|11060.8|11058.8|8362
1679667000000|2023-03-24 14:10:00|11073.3|11071.3|11078.7|11076.7|11079.5|11077.5|11070.9|11068.9|7680
1679667300000|2023-03-24 14:15:00|11079.5|11077.5|11074.8|11072.8|11080.3|11078.3|11070.1|11068.1|5015
1679667600000|2023-03-24 14:20:00|11074|11072|11084.2|11082.2|11084.2|11082.2|11073.3|11071.3|4344
1679667900000|2023-03-24 14:25:00|11083.4|11081.4|11078.7|11076.7|11085|11083|11075.6|11073.6|4621
1679668200000|2023-03-24 14:30:00|11078|11076|11066.2|11064.2|11078.7|11076.7|11063.1|11061.1|5393
1679668500000|2023-03-24 14:35:00|11065.5|11063.5|11066.2|11064.2|11069.4|11067.4|11059.2|11057.2|8041
1679668800000|2023-03-24 14:40:00|11067|11065|11080.3|11078.3|11081.9|11079.9|11066.6|11064.6|5453
1679669100000|2023-03-24 14:45:00|11079.5|11077.5|11077.2|11075.2|11079.5|11077.5|11073.3|11071.3|3097
1679669400000|2023-03-24 14:50:00|11077.6|11075.6|11071.7|11069.7|11081.1|11079.1|11069.4|11067.4|3874
1679669700000|2023-03-24 14:55:00|11072.5|11070.5|11068.6|11066.6|11075.6|11073.6|11067.8|11065.8|3332
1679670000000|2023-03-24 15:00:00|11069|11067|11077.2|11075.2|11078.7|11076.7|11068.6|11066.6|3347
1679670300000|2023-03-24 15:05:00|11078|11076|11080.3|11078.3|11082.6|11080.6|11075.6|11073.6|2977
1679670600000|2023-03-24 15:10:00|11079.5|11077.5|11079.5|11077.5|11081.9|11079.9|11077.2|11075.2|3371
1679670900000|2023-03-24 15:15:00|11080.3|11078.3|11072.5|11070.5|11080.3|11078.3|11072.5|11070.5|3901
1679671200000|2023-03-24 15:20:00|11073.3|11071.3|11066.2|11064.2|11073.3|11071.3|11061.5|11059.5|6299
1679671500000|2023-03-24 15:25:00|11066.6|11064.6|11070.5|11068.5|11077.2|11075.2|11064.7|11062.7|3904
1679671800000|2023-03-24 15:30:00|11070.1|11068.1|11073.7|11071.7|11078.7|11076.7|11070.1|11068.1|3591
1679672100000|2023-03-24 15:35:00|11074|11072|11070.9|11068.9|11074.8|11072.8|11070.9|11068.9|2266
1679672400000|2023-03-24 15:40:00|11070.1|11068.1|11067.8|11065.8|11070.1|11068.1|11064.7|11062.7|2986
1679672700000|2023-03-24 15:45:00|11068.6|11066.6|11063.9|11061.9|11068.6|11066.6|11060|11058|3884
1679673000000|2023-03-24 15:50:00|11063.1|11061.1|11058.4|11056.4|11068.6|11066.6|11058.4|11056.4|3297
1679673300000|2023-03-24 15:55:00|11058|11056|11052.2|11050.2|11059.2|11057.2|11051.4|11049.4|4751
1679673600000|2023-03-24 16:00:00|11051.8|11049.8|11050.6|11048.6|11052.6|11050.6|11045.1|11043.1|5603
1679673900000|2023-03-24 16:05:00|11051.4|11049.4|11057.6|11055.6|11058|11056|11050.6|11048.6|4350
1679674200000|2023-03-24 16:10:00|11058|11056|11059.2|11057.2|11061.2|11059.2|11056.9|11054.9|4459
1679674500000|2023-03-24 16:15:00|11060|11058|11062.3|11060.3|11066.2|11064.2|11057.6|11055.6|3051
1679674800000|2023-03-24 16:20:00|11062.7|11060.7|11060|11058|11063.1|11061.1|11056.1|11054.1|3341
1679675100000|2023-03-24 16:25:00|11059.2|11057.2|11054.5|11052.5|11060|11058|11054.5|11052.5|3503
1679675400000|2023-03-24 16:30:00|11055.3|11053.3|11055.3|11053.3|11060|11058|11053|11051|2488
1679675700000|2023-03-24 16:35:00|11054.5|11052.5|11055.3|11053.3|11060|11058|11054.5|11052.5|3261
1679676000000|2023-03-24 16:40:00|11054.5|11052.5|11055.3|11053.3|11061.5|11059.5|11054.5|11052.5|2592
1679676300000|2023-03-24 16:45:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11052.2|11050.2|2874
1679676600000|2023-03-24 16:50:00|11056.9|11054.9|11062.3|11060.3|11063.1|11061.1|11056.9|11054.9|1854
1679676900000|2023-03-24 16:55:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11057.6|11055.6|1803
1679677200000|2023-03-24 17:00:00|11060.4|11058.4|11060.8|11058.8|11062.3|11060.3|11059.2|11057.2|1852
1679677500000|2023-03-24 17:05:00|11060|11058|11060|11058|11062.3|11060.3|11056.9|11054.9|2511
1679677800000|2023-03-24 17:10:00|11059.6|11057.6|11058.4|11056.4|11061.5|11059.5|11057.6|11055.6|2183
1679678100000|2023-03-24 17:15:00|11057.6|11055.6|11058.8|11056.8|11062.3|11060.3|11057.6|11055.6|1489
1679678400000|2023-03-24 17:20:00|11058.4|11056.4|11055.3|11053.3|11061.5|11059.5|11053.7|11051.7|2986
1679678700000|2023-03-24 17:25:00|11056.1|11054.1|11053.7|11051.7|11056.9|11054.9|11053|11051|2056
1679679000000|2023-03-24 17:30:00|11054.1|11052.1|11057.6|11055.6|11057.6|11055.6|11051.4|11049.4|2641
1679679300000|2023-03-24 17:35:00|11056.9|11054.9|11053|11051|11057.6|11055.6|11053|11051|1964
1679679600000|2023-03-24 17:40:00|11053.7|11051.7|11056.1|11054.1|11056.1|11054.1|11049.8|11047.8|2694
1679679900000|2023-03-24 17:45:00|11056.9|11054.9|11062.3|11060.3|11063.1|11061.1|11056.1|11054.1|2973
1679680200000|2023-03-24 17:50:00|11063.1|11061.1|11060.8|11058.8|11064.7|11062.7|11060|11058|2146
1679680500000|2023-03-24 17:55:00|11061.5|11059.5|11057.6|11055.6|11062.3|11060.3|11057.6|11055.6|1832
1679680800000|2023-03-24 18:00:00|11058.4|11056.4|11051.4|11049.4|11058.4|11056.4|11051.4|11049.4|2546
1679681100000|2023-03-24 18:05:00|11052.2|11050.2|11051.4|11049.4|11053|11051|11049.8|11047.8|2043
1679681400000|2023-03-24 18:10:00|11050.6|11048.6|11048.3|11046.3|11050.6|11048.6|11046.7|11044.7|1448
1679681700000|2023-03-24 18:15:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11044.4|11042.4|1942
1679682000000|2023-03-24 18:20:00|11046.7|11044.7|11051.4|11049.4|11052.2|11050.2|11044.4|11042.4|3771
1679682300000|2023-03-24 18:25:00|11051.8|11049.8|11049|11047|11053.7|11051.7|11049|11047|2178
1679682600000|2023-03-24 18:30:00|11049.8|11047.8|11049.8|11047.8|11053.7|11051.7|11048.3|11046.3|3641
1679682900000|2023-03-24 18:35:00|11049|11047|11054.5|11052.5|11054.5|11052.5|11048.3|11046.3|1737
1679683200000|2023-03-24 18:40:00|11053.7|11051.7|11051.4|11049.4|11054.5|11052.5|11050.6|11048.6|1729
1679683500000|2023-03-24 18:45:00|11052.2|11050.2|11055.3|11053.3|11057.6|11055.6|11051.4|11049.4|2106
1679683800000|2023-03-24 18:50:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11054.5|11052.5|790
1679684100000|2023-03-24 18:55:00|11054.5|11052.5|11049.8|11047.8|11054.5|11052.5|11048.3|11046.3|5532
1679684400000|2023-03-24 19:00:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11045.9|11043.9|2991
1679684700000|2023-03-24 19:05:00|11051.4|11049.4|11055.3|11053.3|11056.9|11054.9|11050.6|11048.6|2728
1679685000000|2023-03-24 19:10:00|11055.7|11053.7|11052.6|11050.6|11056.1|11054.1|11052.2|11050.2|2641
1679685300000|2023-03-24 19:15:00|11053|11051|11050.6|11048.6|11053|11051|11049|11047|1022
1679685600000|2023-03-24 19:20:00|11051|11049|11049|11047|11051.4|11049.4|11046.7|11044.7|2737
1679685900000|2023-03-24 19:25:00|11049.8|11047.8|11049.8|11047.8|11053.7|11051.7|11049|11047|1857
1679686200000|2023-03-24 19:30:00|11050.6|11048.6|11052.2|11050.2|11053|11051|11050.6|11048.6|926
1679686500000|2023-03-24 19:35:00|11053|11051|11051.4|11049.4|11053|11051|11049|11047|1609
1679686800000|2023-03-24 19:40:00|11050.6|11048.6|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|1117
1679687100000|2023-03-24 19:45:00|11049|11047|11049.8|11047.8|11052.2|11050.2|11048.3|11046.3|2296
1679687400000|2023-03-24 19:50:00|11050.6|11048.6|11049.8|11047.8|11051.4|11049.4|11048.3|11046.3|1641
1679687700000|2023-03-24 19:55:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11047.5|11045.5|3182
1679688000000|2023-03-24 20:00:00|11050.6|11048.6|11049.8|11047.8|11052.2|11050.2|11049.8|11047.8|2269
1679688300000|2023-03-24 20:05:00|11050.2|11048.2|11053|11051|11053|11051|11049.8|11047.8|900
1679688600000|2023-03-24 20:10:00|11053.7|11051.7|11052.2|11050.2|11053.7|11051.7|11051.4|11049.4|1157
1679688900000|2023-03-24 20:15:00|11053|11051|11051.4|11049.4|11053.7|11051.7|11050.6|11048.6|1482
1679689200000|2023-03-24 20:20:00|11051|11049|11049|11047|11051.4|11049.4|11049|11047|1971
1679689500000|2023-03-24 20:25:00|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|11049|11047|1370
1679689800000|2023-03-24 20:30:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|507
1679690100000|2023-03-24 20:35:00|11050.6|11048.6|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|1571
1679690400000|2023-03-24 20:40:00|11053|11051|11051|11049|11053|11051|11050.6|11048.6|1911
1679690700000|2023-03-24 20:45:00|11051.4|11049.4|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|1674
1679691000000|2023-03-24 20:50:00|11051|11049|11049.8|11047.8|11051|11049|11049|11047|2116
1679691300000|2023-03-24 20:55:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11047.5|11045.5|2530
1679868000000|2023-03-26 22:00:00|11049|11047|11036.5|11034.5|11051|11049|11036.5|11034.5|2145
1679868300000|2023-03-26 22:05:00|11036.9|11034.9|11031.5|11029.5|11037.3|11035.3|11029.5|11027.5|1104
1679868600000|2023-03-26 22:10:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|589
1679868900000|2023-03-26 22:15:00|11030.7|11028.7|11031.5|11029.5|11033|11031|11030.7|11028.7|527
1679869200000|2023-03-26 22:20:00|11031.1|11029.1|11033.4|11031.4|11033.8|11031.8|11030.3|11028.3|411
1679869500000|2023-03-26 22:25:00|11032.6|11030.6|11031.9|11029.9|11033.8|11031.8|11031.9|11029.9|152
1679869800000|2023-03-26 22:30:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11031.5|11029.5|180
1679870100000|2023-03-26 22:35:00|11033.8|11031.8|11036.9|11034.9|11038.1|11036.1|11033.4|11031.4|485
1679870400000|2023-03-26 22:40:00|11037.3|11035.3|11036.5|11034.5|11038.5|11036.5|11036.5|11034.5|301
1679870700000|2023-03-26 22:45:00|11037.3|11035.3|11037.3|11035.3|11039.3|11037.3|11036.5|11034.5|265
1679871000000|2023-03-26 22:50:00|11038.1|11036.1|11037.7|11035.7|11038.1|11036.1|11036.5|11034.5|258
1679871300000|2023-03-26 22:55:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11036.2|11034.2|192
1679871600000|2023-03-26 23:00:00|11037.7|11035.7|11039.7|11037.7|11039.7|11037.7|11037.3|11035.3|349
1679871900000|2023-03-26 23:05:00|11041.2|11039.2|11039.3|11037.3|11042.8|11040.8|11039.3|11037.3|263
1679872200000|2023-03-26 23:10:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|110
1679872500000|2023-03-26 23:15:00|11042|11040|11038.9|11036.9|11042.8|11040.8|11038.1|11036.1|261
1679872800000|2023-03-26 23:20:00|11038.5|11036.5|11037.3|11035.3|11038.5|11036.5|11035|11033|215
1679873100000|2023-03-26 23:25:00|11037.7|11035.7|11037.7|11035.7|11038.1|11036.1|11036.5|11034.5|84
1679873400000|2023-03-26 23:30:00|11038.1|11036.1|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|76
1679873700000|2023-03-26 23:35:00|11036.9|11034.9|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|139
1679874000000|2023-03-26 23:40:00|11037.7|11035.7|11036.9|11034.9|11038.1|11036.1|11035.8|11033.8|136
1679874300000|2023-03-26 23:45:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|175
1679874600000|2023-03-26 23:50:00|11034.6|11032.6|11034.2|11032.2|11035|11033|11033.4|11031.4|274
1679874900000|2023-03-26 23:55:00|11035|11033|11036.2|11034.2|11036.5|11034.5|11034.2|11032.2|156
1679875200000|2023-03-27 00:00:00|11035.8|11033.8|11038.1|11036.1|11039.7|11037.7|11035|11033|482
1679875500000|2023-03-27 00:05:00|11037.3|11035.3|11037.7|11035.7|11038.9|11036.9|11037.3|11035.3|169
1679875800000|2023-03-27 00:10:00|11038.1|11036.1|11035.8|11033.8|11038.1|11036.1|11035.8|11033.8|174
1679876100000|2023-03-27 00:15:00|11037.3|11035.3|11039.7|11037.7|11039.7|11037.7|11035.8|11033.8|365
1679876400000|2023-03-27 00:20:00|11040.5|11038.5|11048.3|11046.3|11049|11047|11040.5|11038.5|645
1679876700000|2023-03-27 00:25:00|11047.9|11045.9|11045.9|11043.9|11048.3|11046.3|11045.1|11043.1|459
1679877000000|2023-03-27 00:30:00|11045.5|11043.5|11046.7|11044.7|11047.1|11045.1|11044.4|11042.4|305
1679877300000|2023-03-27 00:35:00|11045.9|11043.9|11049.8|11047.8|11049.8|11047.8|11045.1|11043.1|695
1679877600000|2023-03-27 00:40:00|11049|11047|11048.3|11046.3|11050.6|11048.6|11047.1|11045.1|259
1679877900000|2023-03-27 00:45:00|11048.7|11046.7|11046.7|11044.7|11049|11047|11045.9|11043.9|148
1679878200000|2023-03-27 00:50:00|11047.5|11045.5|11045.9|11043.9|11049|11047|11045.9|11043.9|354
1679878500000|2023-03-27 00:55:00|11045.1|11043.1|11039.7|11037.7|11045.1|11043.1|11039.7|11037.7|538
1679878800000|2023-03-27 01:00:00|11040.5|11038.5|11044.4|11042.4|11044.4|11042.4|11040.5|11038.5|435
1679879100000|2023-03-27 01:05:00|11045.1|11043.1|11052.2|11050.2|11053.7|11051.7|11045.1|11043.1|952
1679879400000|2023-03-27 01:10:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11049|11047|338
1679879700000|2023-03-27 01:15:00|11051.4|11049.4|11049.8|11047.8|11052.2|11050.2|11049|11047|346
1679880000000|2023-03-27 01:20:00|11049.4|11047.4|11047.5|11045.5|11049.4|11047.4|11046.7|11044.7|254
1679880300000|2023-03-27 01:25:00|11047.9|11045.9|11048.7|11046.7|11049.8|11047.8|11047.5|11045.5|291
1679880600000|2023-03-27 01:30:00|11049|11047|11046.7|11044.7|11049|11047|11045.5|11043.5|419
1679880900000|2023-03-27 01:35:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|426
1679881200000|2023-03-27 01:40:00|11045.9|11043.9|11044.8|11042.8|11046.7|11044.7|11044.4|11042.4|170
1679881500000|2023-03-27 01:45:00|11044.4|11042.4|11046.7|11044.7|11047.5|11045.5|11044.4|11042.4|286
1679881800000|2023-03-27 01:50:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|200
1679882100000|2023-03-27 01:55:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11043.6|11041.6|215
1679882400000|2023-03-27 02:00:00|11044.8|11042.8|11049.8|11047.8|11049.8|11047.8|11044.8|11042.8|234
1679882700000|2023-03-27 02:05:00|11049|11047|11049|11047|11050.6|11048.6|11048.3|11046.3|422
1679883000000|2023-03-27 02:10:00|11049.8|11047.8|11045.9|11043.9|11049.8|11047.8|11045.1|11043.1|158
1679883300000|2023-03-27 02:15:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|65
1679883600000|2023-03-27 02:20:00|11046.3|11044.3|11047.5|11045.5|11049|11047|11046.3|11044.3|219
1679883900000|2023-03-27 02:25:00|11047.9|11045.9|11046.7|11044.7|11047.9|11045.9|11046.7|11044.7|94
1679884200000|2023-03-27 02:30:00|11045.9|11043.9|11048.3|11046.3|11048.3|11046.3|11045.9|11043.9|96
1679884500000|2023-03-27 02:35:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11045.5|11043.5|262
1679884800000|2023-03-27 02:40:00|11045.1|11043.1|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|219
1679885100000|2023-03-27 02:45:00|11044.8|11042.8|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|146
1679885400000|2023-03-27 02:50:00|11045.9|11043.9|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|76
1679885700000|2023-03-27 02:55:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11044|11042|243
1679886000000|2023-03-27 03:00:00|11044|11042|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|221
1679886300000|2023-03-27 03:05:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11044.4|11042.4|299
1679886600000|2023-03-27 03:10:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|117
1679886900000|2023-03-27 03:15:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|114
1679887200000|2023-03-27 03:20:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|112
1679887500000|2023-03-27 03:25:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|266
1679887800000|2023-03-27 03:30:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.5|11043.5|192
1679888100000|2023-03-27 03:35:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.5|11043.5|205
1679888400000|2023-03-27 03:40:00|11048.3|11046.3|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|280
1679888700000|2023-03-27 03:45:00|11047.9|11045.9|11045.9|11043.9|11048.3|11046.3|11045.9|11043.9|172
1679889000000|2023-03-27 03:50:00|11045.1|11043.1|11046.3|11044.3|11047.5|11045.5|11045.1|11043.1|290
1679889300000|2023-03-27 03:55:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.1|11043.1|427
1679889600000|2023-03-27 04:00:00|11047.1|11045.1|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|189
1679889900000|2023-03-27 04:05:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|133
1679890200000|2023-03-27 04:10:00|11047.9|11045.9|11045.1|11043.1|11047.9|11045.9|11044.4|11042.4|230
1679890500000|2023-03-27 04:15:00|11044.4|11042.4|11045.5|11043.5|11045.9|11043.9|11044.4|11042.4|112
1679890800000|2023-03-27 04:20:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|115
1679891100000|2023-03-27 04:25:00|11046.7|11044.7|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|305
1679891400000|2023-03-27 04:30:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|225
1679891700000|2023-03-27 04:35:00|11047.5|11045.5|11048.3|11046.3|11048.7|11046.7|11047.5|11045.5|451
1679892000000|2023-03-27 04:40:00|11047.9|11045.9|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|115
1679892300000|2023-03-27 04:45:00|11047.5|11045.5|11049.8|11047.8|11050.6|11048.6|11047.5|11045.5|761
1679892600000|2023-03-27 04:50:00|11049|11047|11049.4|11047.4|11050.6|11048.6|11049|11047|212
1679892900000|2023-03-27 04:55:00|11049|11047|11042.8|11040.8|11049|11047|11042|11040|876
1679893200000|2023-03-27 05:00:00|11042.4|11040.4|11042.8|11040.8|11043.6|11041.6|11042|11040|874
1679893500000|2023-03-27 05:05:00|11042|11040|11042|11040|11044.4|11042.4|11041.2|11039.2|526
1679893800000|2023-03-27 05:10:00|11042.4|11040.4|11038.9|11036.9|11042.8|11040.8|11038.9|11036.9|690
1679894100000|2023-03-27 05:15:00|11039.3|11037.3|11037.3|11035.3|11039.7|11037.7|11037.3|11035.3|313
1679894400000|2023-03-27 05:20:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11036.9|11034.9|363
1679894700000|2023-03-27 05:25:00|11037.7|11035.7|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|400
1679895000000|2023-03-27 05:30:00|11037.3|11035.3|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|180
1679895300000|2023-03-27 05:35:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|208
1679895600000|2023-03-27 05:40:00|11038.1|11036.1|11033.4|11031.4|11038.9|11036.9|11033.4|11031.4|457
1679895900000|2023-03-27 05:45:00|11032.6|11030.6|11030.3|11028.3|11033.4|11031.4|11028|11026|1738
1679896200000|2023-03-27 05:50:00|11029.9|11027.9|11028|11026|11030.3|11028.3|11026.4|11024.4|1911
1679896500000|2023-03-27 05:55:00|11028.3|11026.3|11027.2|11025.2|11028.7|11026.7|11023.3|11021.3|1312
1679896800000|2023-03-27 06:00:00|11028|11026|11025.6|11023.6|11031.1|11029.1|11024|11022|1578
1679897100000|2023-03-27 06:05:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024|11022|818
1679897400000|2023-03-27 06:10:00|11024.8|11022.8|11020.9|11018.9|11024.8|11022.8|11018.6|11016.6|2619
1679897700000|2023-03-27 06:15:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11018.6|11016.6|1577
1679898000000|2023-03-27 06:20:00|11021.7|11019.7|11017|11015|11021.7|11019.7|11014.7|11012.7|1968
1679898300000|2023-03-27 06:25:00|11017.8|11015.8|11018.6|11016.6|11019.4|11017.4|11015.5|11013.5|1259
1679898600000|2023-03-27 06:30:00|11018.2|11016.2|11020.9|11018.9|11021.7|11019.7|11017|11015|642
1679898900000|2023-03-27 06:35:00|11021.7|11019.7|11026.4|11024.4|11026.4|11024.4|11020.9|11018.9|1429
1679899200000|2023-03-27 06:40:00|11025.6|11023.6|11027.2|11025.2|11028|11026|11025.6|11023.6|1302
1679899500000|2023-03-27 06:45:00|11028|11026|11029.5|11027.5|11031.1|11029.1|11028|11026|1186
1679899800000|2023-03-27 06:50:00|11028.7|11026.7|11025.6|11023.6|11030.3|11028.3|11024.8|11022.8|673
1679900100000|2023-03-27 06:55:00|11024.8|11022.8|11024|11022|11027.2|11025.2|11023.3|11021.3|1999
1679900400000|2023-03-27 07:00:00|11023.3|11021.3|11016.2|11014.2|11024|11022|11014.7|11012.7|3733
1679900700000|2023-03-27 07:05:00|11017|11015|11015.5|11013.5|11017|11015|11013.1|11011.1|2515
1679901000000|2023-03-27 07:10:00|11016.2|11014.2|11020.9|11018.9|11022.5|11020.5|11015.5|11013.5|1894
1679901300000|2023-03-27 07:15:00|11020.1|11018.1|11012.3|11010.3|11020.9|11018.9|11010.8|11008.8|1639
1679901600000|2023-03-27 07:20:00|11013.1|11011.1|11012.3|11010.3|11015.5|11013.5|11007.6|11005.6|2286
1679901900000|2023-03-27 07:25:00|11012.7|11010.7|11017.8|11015.8|11020.1|11018.1|11012.3|11010.3|2717
1679902200000|2023-03-27 07:30:00|11017|11015|11020.9|11018.9|11020.9|11018.9|11015.5|11013.5|1232
1679902500000|2023-03-27 07:35:00|11020.1|11018.1|11023.3|11021.3|11024|11022|11020.1|11018.1|1774
1679902800000|2023-03-27 07:40:00|11022.5|11020.5|11029.5|11027.5|11030.3|11028.3|11019.8|11017.8|1934
1679903100000|2023-03-27 07:45:00|11028.7|11026.7|11035.8|11033.8|11037.3|11035.3|11028.7|11026.7|3087
1679903400000|2023-03-27 07:50:00|11036.5|11034.5|11032.3|11030.3|11038.9|11036.9|11028|11026|2847
1679903700000|2023-03-27 07:55:00|11031.9|11029.9|11024.4|11022.4|11033.4|11031.4|11022.5|11020.5|3187
1679904000000|2023-03-27 08:00:00|11024|11022|11018.6|11016.6|11025.6|11023.6|11018.6|11016.6|1795
1679904300000|2023-03-27 08:05:00|11018.2|11016.2|11019.4|11017.4|11019.4|11017.4|11014.7|11012.7|2082
1679904600000|2023-03-27 08:10:00|11018.6|11016.6|11017.8|11015.8|11022.5|11020.5|11016.2|11014.2|1128
1679904900000|2023-03-27 08:15:00|11017.4|11015.4|11021.7|11019.7|11023.3|11021.3|11017|11015|1787
1679905200000|2023-03-27 08:20:00|11020.9|11018.9|11024|11022|11024.8|11022.8|11019.4|11017.4|1708
1679905500000|2023-03-27 08:25:00|11023.3|11021.3|11015.5|11013.5|11024|11022|11015.5|11013.5|1013
1679905800000|2023-03-27 08:30:00|11015.1|11013.1|11018.6|11016.6|11020.1|11018.1|11015.1|11013.1|1065
1679906100000|2023-03-27 08:35:00|11017.8|11015.8|11017.8|11015.8|11019.4|11017.4|11016.2|11014.2|1000
1679906400000|2023-03-27 08:40:00|11018.6|11016.6|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|921
1679906700000|2023-03-27 08:45:00|11017.8|11015.8|11013.9|11011.9|11018.6|11016.6|11013.1|11011.1|965
1679907000000|2023-03-27 08:50:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|732
1679907300000|2023-03-27 08:55:00|11016.2|11014.2|11020.9|11018.9|11020.9|11018.9|11015.5|11013.5|877
1679907600000|2023-03-27 09:00:00|11021.7|11019.7|11017|11015|11021.7|11019.7|11017|11015|1069
1679907900000|2023-03-27 09:05:00|11017.8|11015.8|11016.2|11014.2|11017.8|11015.8|11014.7|11012.7|684
1679908200000|2023-03-27 09:10:00|11015.5|11013.5|11012.3|11010.3|11016.2|11014.2|11012.3|11010.3|1803
1679908500000|2023-03-27 09:15:00|11012.7|11010.7|11011.5|11009.5|11016.2|11014.2|11010.8|11008.8|1214
1679908800000|2023-03-27 09:20:00|11011.9|11009.9|11009.2|11007.2|11012.3|11010.3|11007.6|11005.6|1050
1679909100000|2023-03-27 09:25:00|11010|11008|11013.1|11011.1|11013.9|11011.9|11008.4|11006.4|1167
1679909400000|2023-03-27 09:30:00|11013.5|11011.5|11010.8|11008.8|11014.7|11012.7|11010.8|11008.8|828
1679909700000|2023-03-27 09:35:00|11010|11008|11010|11008|11011.5|11009.5|11009.2|11007.2|614
1679910000000|2023-03-27 09:40:00|11010.8|11008.8|11008.4|11006.4|11012.3|11010.3|11007.6|11005.6|892
1679910300000|2023-03-27 09:45:00|11007.6|11005.6|11006.1|11004.1|11008.4|11006.4|11004.5|11002.5|1104
1679910600000|2023-03-27 09:50:00|11005.7|11003.7|11003|11001|11006.1|11004.1|11002.2|11000.2|1178
1679910900000|2023-03-27 09:55:00|11003.3|11001.3|11002.2|11000.2|11005.3|11003.3|11001.4|10999.4|1454
1679911200000|2023-03-27 10:00:00|11001.4|10999.4|10997.5|10995.5|11003.7|11001.7|10997.5|10995.5|1539
1679911500000|2023-03-27 10:05:00|10998.3|10996.3|10999|10997|11003.7|11001.7|10998.3|10996.3|2290
1679911800000|2023-03-27 10:10:00|10998.3|10996.3|11003|11001|11003|11001|10994.4|10992.4|1525
1679912100000|2023-03-27 10:15:00|11002.2|11000.2|11001.4|10999.4|11003.7|11001.7|11000.6|10998.6|1082
1679912400000|2023-03-27 10:20:00|11000.6|10998.6|11000.6|10998.6|11002.2|11000.2|10999|10997|1187
1679912700000|2023-03-27 10:25:00|11001|10999|10999.8|10997.8|11001.4|10999.4|10999|10997|1327
1679913000000|2023-03-27 10:30:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10999|10997|2073
1679913300000|2023-03-27 10:35:00|10999.8|10997.8|10998.3|10996.3|11000.6|10998.6|10997.5|10995.5|2383
1679913600000|2023-03-27 10:40:00|10997.5|10995.5|10995.1|10993.1|10997.9|10995.9|10994.4|10992.4|1637
1679913900000|2023-03-27 10:45:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|1542
1679914200000|2023-03-27 10:50:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10989.7|10987.7|3206
1679914500000|2023-03-27 10:55:00|10990.5|10988.5|10994.4|10992.4|10995.1|10993.1|10990.5|10988.5|1269
1679914800000|2023-03-27 11:00:00|10995.1|10993.1|10994.4|10992.4|10996.7|10994.7|10994|10992|1568
1679915100000|2023-03-27 11:05:00|10994|10992|10989.7|10987.7|10994.4|10992.4|10988.9|10986.9|1340
1679915400000|2023-03-27 11:10:00|10990.1|10988.1|10991.2|10989.2|10994.4|10992.4|10990.1|10988.1|981
1679915700000|2023-03-27 11:15:00|10990.5|10988.5|10987.3|10985.3|10991.2|10989.2|10982.6|10980.6|4296
1679916000000|2023-03-27 11:20:00|10986.5|10984.5|10989.7|10987.7|10992.8|10990.8|10986.5|10984.5|2854
1679916300000|2023-03-27 11:25:00|10990.5|10988.5|10986.5|10984.5|10990.5|10988.5|10985.8|10983.8|2969
1679916600000|2023-03-27 11:30:00|10987.3|10985.3|10988.1|10986.1|10989.7|10987.7|10983.4|10981.4|2750
1679916900000|2023-03-27 11:35:00|10987.3|10985.3|10988.1|10986.1|10991.2|10989.2|10983.4|10981.4|2681
1679917200000|2023-03-27 11:40:00|10987.3|10985.3|10990.5|10988.5|10992.8|10990.8|10986.5|10984.5|1105
1679917500000|2023-03-27 11:45:00|10989.7|10987.7|10991.2|10989.2|10992.8|10990.8|10987.3|10985.3|3393
1679917800000|2023-03-27 11:50:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|2556
1679918100000|2023-03-27 11:55:00|10991.2|10989.2|10990.5|10988.5|10992.8|10990.8|10989.7|10987.7|2678
1679918400000|2023-03-27 12:00:00|10990.8|10988.8|10995.9|10993.9|10995.9|10993.9|10988.1|10986.1|1660
1679918700000|2023-03-27 12:05:00|10996.3|10994.3|10991.2|10989.2|10996.7|10994.7|10990.5|10988.5|2343
1679919000000|2023-03-27 12:10:00|10990.5|10988.5|10991.2|10989.2|10992.8|10990.8|10989.7|10987.7|3247
1679919300000|2023-03-27 12:15:00|10990.5|10988.5|10988.1|10986.1|10991.2|10989.2|10985|10983|2807
1679919600000|2023-03-27 12:20:00|10987.3|10985.3|10986.5|10984.5|10990.5|10988.5|10986.5|10984.5|2799
1679919900000|2023-03-27 12:25:00|10987.3|10985.3|10983.4|10981.4|10987.3|10985.3|10981.9|10979.9|2819
1679920200000|2023-03-27 12:30:00|10983|10981|10975.6|10973.6|10983.4|10981.4|10974|10972|5233
1679920500000|2023-03-27 12:35:00|10976.4|10974.4|10974.8|10972.8|10978.7|10976.7|10973.3|10971.3|4631
1679920800000|2023-03-27 12:40:00|10975.6|10973.6|10969.4|10967.4|10975.6|10973.6|10967.8|10965.8|4846
1679921100000|2023-03-27 12:45:00|10970.1|10968.1|10974|10972|10974|10972|10967|10965|3740
1679921400000|2023-03-27 12:50:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10970.9|10968.9|2302
1679921700000|2023-03-27 12:55:00|10974.8|10972.8|10970.9|10968.9|10975.6|10973.6|10970.9|10968.9|2629
1679922000000|2023-03-27 13:00:00|10971.7|10969.7|10976.4|10974.4|10978|10976|10971.3|10969.3|3768
1679922300000|2023-03-27 13:05:00|10976.8|10974.8|10977.2|10975.2|10977.2|10975.2|10974|10972|1877
1679922600000|2023-03-27 13:10:00|10978|10976|10977.2|10975.2|10980.3|10978.3|10976.4|10974.4|1870
1679922900000|2023-03-27 13:15:00|10978|10976|10974.8|10972.8|10978.7|10976.7|10972.5|10970.5|2233
1679923200000|2023-03-27 13:20:00|10974|10972|10974|10972|10974.8|10972.8|10971.7|10969.7|1957
1679923500000|2023-03-27 13:25:00|10973.3|10971.3|10974|10972|10976.4|10974.4|10972.5|10970.5|3472
1679923800000|2023-03-27 13:30:00|10973.3|10971.3|10974.8|10972.8|10978|10976|10973.3|10971.3|3296
1679924100000|2023-03-27 13:35:00|10974.4|10972.4|10974.8|10972.8|10975.6|10973.6|10971.7|10969.7|2156
1679924400000|2023-03-27 13:40:00|10974|10972|10971.7|10969.7|10975.6|10973.6|10969.8|10967.8|2736
1679924700000|2023-03-27 13:45:00|10971.3|10969.3|10970.1|10968.1|10971.7|10969.7|10967.8|10965.8|4101
1679925000000|2023-03-27 13:50:00|10970.9|10968.9|10971.7|10969.7|10972.5|10970.5|10968.6|10966.6|1952
1679925300000|2023-03-27 13:55:00|10972.1|10970.1|10974.8|10972.8|10976.4|10974.4|10970.1|10968.1|2555
1679925600000|2023-03-27 14:00:00|10975.6|10973.6|10968.6|10966.6|10975.6|10973.6|10968.6|10966.6|3433
1679925900000|2023-03-27 14:05:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10965.5|10963.5|2901
1679926200000|2023-03-27 14:10:00|10966.2|10964.2|10969.4|10967.4|10969.4|10967.4|10966.2|10964.2|1966
1679926500000|2023-03-27 14:15:00|10968.6|10966.6|10977.2|10975.2|10977.2|10975.2|10967.8|10965.8|4634
1679926800000|2023-03-27 14:20:00|10976.4|10974.4|10978|10976|10979.5|10977.5|10975.6|10973.6|3889
1679927100000|2023-03-27 14:25:00|10978.7|10976.7|10983.4|10981.4|10983.8|10981.8|10978|10976|4223
1679927400000|2023-03-27 14:30:00|10984.2|10982.2|10986.5|10984.5|10988.1|10986.1|10983.4|10981.4|4124
1679927700000|2023-03-27 14:35:00|10987.3|10985.3|10988.1|10986.1|10990.5|10988.5|10986.5|10984.5|5294
1679928000000|2023-03-27 14:40:00|10989.7|10987.7|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|4303
1679928300000|2023-03-27 14:45:00|10990.5|10988.5|10985|10983|10991.2|10989.2|10983.4|10981.4|3764
1679928600000|2023-03-27 14:50:00|10984.2|10982.2|10988.1|10986.1|10988.9|10986.9|10984.2|10982.2|3265
1679928900000|2023-03-27 14:55:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10984.2|10982.2|2735
1679929200000|2023-03-27 15:00:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10986.5|10984.5|2479
1679929500000|2023-03-27 15:05:00|10989.7|10987.7|10991.2|10989.2|10991.2|10989.2|10985|10983|2673
1679929800000|2023-03-27 15:10:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|2361
1679930100000|2023-03-27 15:15:00|10993.6|10991.6|10992|10990|10993.6|10991.6|10988.1|10986.1|2489
1679930400000|2023-03-27 15:20:00|10991.2|10989.2|10985.4|10983.4|10992|10990|10985|10983|3168
1679930700000|2023-03-27 15:25:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|1662
1679931000000|2023-03-27 15:30:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10979.5|10977.5|2140
1679931300000|2023-03-27 15:35:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10980.3|10978.3|2231
1679931600000|2023-03-27 15:40:00|10983|10981|10985.8|10983.8|10985.8|10983.8|10982.6|10980.6|1254
1679931900000|2023-03-27 15:45:00|10986.5|10984.5|10981.1|10979.1|10986.5|10984.5|10980.3|10978.3|3328
1679932200000|2023-03-27 15:50:00|10981.9|10979.9|10983.4|10981.4|10985.8|10983.8|10980.3|10978.3|2900
1679932500000|2023-03-27 15:55:00|10984.2|10982.2|10983.4|10981.4|10985.8|10983.8|10981.1|10979.1|2643
1679932800000|2023-03-27 16:00:00|10984.2|10982.2|10983.4|10981.4|10985.8|10983.8|10982.6|10980.6|971
1679933100000|2023-03-27 16:05:00|10983.8|10981.8|10985|10983|10985|10983|10982.6|10980.6|1822
1679933400000|2023-03-27 16:10:00|10985.8|10983.8|10982.6|10980.6|10986.5|10984.5|10982.6|10980.6|1745
1679933700000|2023-03-27 16:15:00|10983.4|10981.4|10980.3|10978.3|10983.4|10981.4|10979.5|10977.5|2266
1679934000000|2023-03-27 16:20:00|10979.5|10977.5|10977.2|10975.2|10980.3|10978.3|10977.2|10975.2|2202
1679934300000|2023-03-27 16:25:00|10977.6|10975.6|10974|10972|10978.7|10976.7|10974|10972|1914
1679934600000|2023-03-27 16:30:00|10973.3|10971.3|10975.6|10973.6|10976.4|10974.4|10972.5|10970.5|2987
1679934900000|2023-03-27 16:35:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974|10972|1158
1679935200000|2023-03-27 16:40:00|10974|10972|10978|10976|10978|10976|10974|10972|1136
1679935500000|2023-03-27 16:45:00|10977.2|10975.2|10976.4|10974.4|10979.5|10977.5|10975.6|10973.6|1461
1679935800000|2023-03-27 16:50:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|833
1679936100000|2023-03-27 16:55:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10974|10972|1843
1679936400000|2023-03-27 17:00:00|10976.4|10974.4|10967|10965|10978.7|10976.7|10964.7|10962.7|2701
1679936700000|2023-03-27 17:05:00|10966.2|10964.2|10965.5|10963.5|10968.6|10966.6|10963.9|10961.9|2951
1679937000000|2023-03-27 17:10:00|10966.2|10964.2|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|1569
1679937300000|2023-03-27 17:15:00|10967|10965|10965.5|10963.5|10967.8|10965.8|10965.5|10963.5|1275
1679937600000|2023-03-27 17:20:00|10966.2|10964.2|10970.9|10968.9|10970.9|10968.9|10965.8|10963.8|2810
1679937900000|2023-03-27 17:25:00|10971.3|10969.3|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|1918
1679938200000|2023-03-27 17:30:00|10970.9|10968.9|10967.8|10965.8|10971.7|10969.7|10967|10965|1393
1679938500000|2023-03-27 17:35:00|10967|10965|10969.4|10967.4|10971.7|10969.7|10967|10965|1364
1679938800000|2023-03-27 17:40:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|1453
1679939100000|2023-03-27 17:45:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10965.5|10963.5|2420
1679939400000|2023-03-27 17:50:00|10969.4|10967.4|10971.7|10969.7|10971.7|10969.7|10967|10965|1996
1679939700000|2023-03-27 17:55:00|10972.5|10970.5|10969.4|10967.4|10972.5|10970.5|10969.4|10967.4|1046
1679940000000|2023-03-27 18:00:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10968.6|10966.6|1657
1679940300000|2023-03-27 18:05:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10969.8|10967.8|768
1679940600000|2023-03-27 18:10:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.2|10966.2|835
1679940900000|2023-03-27 18:15:00|10969.4|10967.4|10965.5|10963.5|10969.4|10967.4|10965.5|10963.5|871
1679941200000|2023-03-27 18:20:00|10966.2|10964.2|10965.1|10963.1|10966.2|10964.2|10964.7|10962.7|2199
1679941500000|2023-03-27 18:25:00|10964.7|10962.7|10959.2|10957.2|10964.7|10962.7|10958.4|10956.4|1806
1679941800000|2023-03-27 18:30:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10956.9|10954.9|2897
1679942100000|2023-03-27 18:35:00|10960|10958|10960.8|10958.8|10962.3|10960.3|10958.4|10956.4|2710
1679942400000|2023-03-27 18:40:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10959.2|10957.2|1985
1679942700000|2023-03-27 18:45:00|10960.8|10958.8|10961.5|10959.5|10962.3|10960.3|10958.4|10956.4|4409
1679943000000|2023-03-27 18:50:00|10962.3|10960.3|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|1688
1679943300000|2023-03-27 18:55:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10961.5|10959.5|3879
1679943600000|2023-03-27 19:00:00|10964.3|10962.3|10966.2|10964.2|10967|10965|10963.9|10961.9|2776
1679943900000|2023-03-27 19:05:00|10967|10965|10964.7|10962.7|10967|10965|10963.9|10961.9|1338
1679944200000|2023-03-27 19:10:00|10963.9|10961.9|10967.8|10965.8|10967.8|10965.8|10963.9|10961.9|1350
1679944500000|2023-03-27 19:15:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|1481
1679944800000|2023-03-27 19:20:00|10967|10965|10965.5|10963.5|10967|10965|10964.7|10962.7|779
1679945100000|2023-03-27 19:25:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.1|10961.1|1601
1679945400000|2023-03-27 19:30:00|10964.7|10962.7|10961.2|10959.2|10964.7|10962.7|10960.8|10958.8|2766
1679945700000|2023-03-27 19:35:00|10960.8|10958.8|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|2885
1679946000000|2023-03-27 19:40:00|10960.8|10958.8|10960.8|10958.8|10963.1|10961.1|10960|10958|2182
1679946300000|2023-03-27 19:45:00|10961.5|10959.5|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|1341
1679946600000|2023-03-27 19:50:00|10961.5|10959.5|10960.8|10958.8|10961.9|10959.9|10959.2|10957.2|1267
1679946900000|2023-03-27 19:55:00|10960.4|10958.4|10961.5|10959.5|10963.1|10961.1|10959.2|10957.2|5203
1679947200000|2023-03-27 20:00:00|10960.8|10958.8|10957.6|10955.6|10960.8|10958.8|10957.6|10955.6|3935
1679947500000|2023-03-27 20:05:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|1689
1679947800000|2023-03-27 20:10:00|10958.4|10956.4|10958.4|10956.4|10958.8|10956.8|10957.6|10955.6|1450
1679948100000|2023-03-27 20:15:00|10958.8|10956.8|10960|10958|10960|10958|10958.4|10956.4|640
1679948400000|2023-03-27 20:20:00|10959.2|10957.2|10957.6|10955.6|10960|10958|10957.6|10955.6|1303
1679948700000|2023-03-27 20:25:00|10956.9|10954.9|10959.2|10957.2|10959.2|10957.2|10956.9|10954.9|3236
1679949000000|2023-03-27 20:30:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1880
1679949300000|2023-03-27 20:35:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|2649
1679949600000|2023-03-27 20:40:00|10960|10958|10963.1|10961.1|10963.1|10961.1|10959.2|10957.2|2639
1679949900000|2023-03-27 20:45:00|10963.9|10961.9|10963.5|10961.5|10964.7|10962.7|10963.1|10961.1|1439
1679950200000|2023-03-27 20:50:00|10963.9|10961.9|10964.7|10962.7|10965.1|10963.1|10963.1|10961.1|1895
1679950500000|2023-03-27 20:55:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|1726
1679954400000|2023-03-27 22:00:00|10965.8|10963.8|10964.7|10962.7|10967|10965|10964.7|10962.7|655
1679954700000|2023-03-27 22:05:00|10964.3|10962.3|10966.2|10964.2|10966.2|10964.2|10964.3|10962.3|203
1679955000000|2023-03-27 22:10:00|10966.6|10964.6|10964.7|10962.7|10967.8|10965.8|10964.7|10962.7|116
1679955300000|2023-03-27 22:15:00|10963.9|10961.9|10967|10965|10967|10965|10963.9|10961.9|482
1679955600000|2023-03-27 22:20:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|55
1679955900000|2023-03-27 22:25:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10965.5|10963.5|421
1679956200000|2023-03-27 22:30:00|10966.6|10964.6|10967.8|10965.8|10968.6|10966.6|10966.2|10964.2|167
1679956500000|2023-03-27 22:35:00|10967|10965|10965.5|10963.5|10967|10965|10965.5|10963.5|95
1679956800000|2023-03-27 22:40:00|10965.1|10963.1|10964.3|10962.3|10966.2|10964.2|10963.9|10961.9|120
1679957100000|2023-03-27 22:45:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|68
1679957400000|2023-03-27 22:50:00|10963.1|10961.1|10963.1|10961.1|10964.7|10962.7|10963.1|10961.1|115
1679957700000|2023-03-27 22:55:00|10963.9|10961.9|10964.3|10962.3|10964.7|10962.7|10963.1|10961.1|103
1679958000000|2023-03-27 23:00:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|178
1679958300000|2023-03-27 23:05:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|112
1679958600000|2023-03-27 23:10:00|10965.5|10963.5|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|155
1679958900000|2023-03-27 23:15:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|334
1679959200000|2023-03-27 23:20:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|173
1679959500000|2023-03-27 23:25:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|230
1679959800000|2023-03-27 23:30:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|515
1679960100000|2023-03-27 23:35:00|10969|10967|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|184
1679960400000|2023-03-27 23:40:00|10967.4|10965.4|10967|10965|10967.8|10965.8|10965.5|10963.5|172
1679960700000|2023-03-27 23:45:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|171
1679961000000|2023-03-27 23:50:00|10965.5|10963.5|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|509
1679961300000|2023-03-27 23:55:00|10967|10965|10965.8|10963.8|10967.4|10965.4|10965.5|10963.5|275
1679961600000|2023-03-28 00:00:00|10966.2|10964.2|10970.1|10968.1|10970.1|10968.1|10966.2|10964.2|428
1679961900000|2023-03-28 00:05:00|10969.8|10967.8|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|452
1679962200000|2023-03-28 00:10:00|10971.3|10969.3|10970.1|10968.1|10971.3|10969.3|10969.4|10967.4|209
1679962500000|2023-03-28 00:15:00|10970.9|10968.9|10969|10967|10971.7|10969.7|10968.6|10966.6|521
1679962800000|2023-03-28 00:20:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|315
1679963100000|2023-03-28 00:25:00|10970.1|10968.1|10967.8|10965.8|10970.1|10968.1|10967.8|10965.8|389
1679963400000|2023-03-28 00:30:00|10968.2|10966.2|10967|10965|10968.6|10966.6|10966.2|10964.2|403
1679963700000|2023-03-28 00:35:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10966.2|10964.2|393
1679964000000|2023-03-28 00:40:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|161
1679964300000|2023-03-28 00:45:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|302
1679964600000|2023-03-28 00:50:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|150
1679964900000|2023-03-28 00:55:00|10968.6|10966.6|10965.5|10963.5|10968.6|10966.6|10963.9|10961.9|587
1679965200000|2023-03-28 01:00:00|10966.2|10964.2|10969.4|10967.4|10969.4|10967.4|10966.2|10964.2|400
1679965500000|2023-03-28 01:05:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|249
1679965800000|2023-03-28 01:10:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|267
1679966100000|2023-03-28 01:15:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967|10965|309
1679966400000|2023-03-28 01:20:00|10967|10965|10965.5|10963.5|10967.8|10965.8|10963.1|10961.1|519
1679966700000|2023-03-28 01:25:00|10966.2|10964.2|10970.9|10968.9|10970.9|10968.9|10965.8|10963.8|575
1679967000000|2023-03-28 01:30:00|10970.1|10968.1|10973.3|10971.3|10974|10972|10970.1|10968.1|699
1679967300000|2023-03-28 01:35:00|10972.5|10970.5|10976|10974|10976.4|10974.4|10972.5|10970.5|546
1679967600000|2023-03-28 01:40:00|10975.6|10973.6|10982.6|10980.6|10984.2|10982.2|10975.6|10973.6|1759
1679967900000|2023-03-28 01:45:00|10983|10981|10981.1|10979.1|10983.4|10981.4|10980.3|10978.3|662
1679968200000|2023-03-28 01:50:00|10980.7|10978.7|10978.7|10976.7|10981.1|10979.1|10978|10976|498
1679968500000|2023-03-28 01:55:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10977.2|10975.2|424
1679968800000|2023-03-28 02:00:00|10979.1|10977.1|10977.2|10975.2|10979.1|10977.1|10976.8|10974.8|512
1679969100000|2023-03-28 02:05:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|242
1679969400000|2023-03-28 02:10:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|143
1679969700000|2023-03-28 02:15:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|185
1679970000000|2023-03-28 02:20:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|873
1679970300000|2023-03-28 02:25:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|281
1679970600000|2023-03-28 02:30:00|10976|10974|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|192
1679970900000|2023-03-28 02:35:00|10976|10974|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|253
1679971200000|2023-03-28 02:40:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|153
1679971500000|2023-03-28 02:45:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|256
1679971800000|2023-03-28 02:50:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|208
1679972100000|2023-03-28 02:55:00|||||||||29
1679972400000|2023-03-28 03:00:00|10977.2|10975.2|10978.7|10976.7|10979.5|10977.5|10976.4|10974.4|263
1679972700000|2023-03-28 03:05:00|10978.3|10976.3|10976.4|10974.4|10978.3|10976.3|10976.4|10974.4|127
1679973000000|2023-03-28 03:10:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|107
1679973300000|2023-03-28 03:15:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|150
1679973600000|2023-03-28 03:20:00|||||||||130
1679973900000|2023-03-28 03:25:00|||||||||62
1679974200000|2023-03-28 03:30:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|99
1679974500000|2023-03-28 03:35:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|333
1679974800000|2023-03-28 03:40:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|139
1679975100000|2023-03-28 03:45:00|10978.3|10976.3|10974.8|10972.8|10978.7|10976.7|10974.8|10972.8|126
1679975400000|2023-03-28 03:50:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10972.5|10970.5|314
1679975700000|2023-03-28 03:55:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|320
1679976000000|2023-03-28 04:00:00|10975.2|10973.2|10972.5|10970.5|10975.6|10973.6|10972.5|10970.5|629
1679976300000|2023-03-28 04:05:00|10973.3|10971.3|10974.4|10972.4|10974.8|10972.8|10973.3|10971.3|109
1679976600000|2023-03-28 04:10:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974|10972|286
1679976900000|2023-03-28 04:15:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10974|10972|245
1679977200000|2023-03-28 04:20:00|10973.3|10971.3|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|372
1679977500000|2023-03-28 04:25:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10971.7|10969.7|332
1679977800000|2023-03-28 04:30:00|10972.1|10970.1|10973.3|10971.3|10974|10972|10971.7|10969.7|168
1679978100000|2023-03-28 04:35:00|10972.5|10970.5|10974.8|10972.8|10975.6|10973.6|10972.5|10970.5|170
1679978400000|2023-03-28 04:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|86
1679978700000|2023-03-28 04:45:00|10975.6|10973.6|10974.8|10972.8|10976|10974|10974.8|10972.8|103
1679979000000|2023-03-28 04:50:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|188
1679979300000|2023-03-28 04:55:00|10974|10972|10974|10972|10974.8|10972.8|10972.5|10970.5|377
1679979600000|2023-03-28 05:00:00|10974.4|10972.4|10972.5|10970.5|10974.8|10972.8|10971.7|10969.7|199
1679979900000|2023-03-28 05:05:00|10972.9|10970.9|10974|10972|10974.8|10972.8|10972.5|10970.5|296
1679980200000|2023-03-28 05:10:00|10974.4|10972.4|10976.4|10974.4|10976.4|10974.4|10974|10972|228
1679980500000|2023-03-28 05:15:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|249
1679980800000|2023-03-28 05:20:00|10977.6|10975.6|10975.6|10973.6|10978|10976|10974.8|10972.8|403
1679981100000|2023-03-28 05:25:00|10976|10974|10976.4|10974.4|10978|10976|10974.8|10972.8|393
1679981400000|2023-03-28 05:30:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10974.8|10972.8|320
1679981700000|2023-03-28 05:35:00|10976.4|10974.4|10976.4|10974.4|10978|10976|10975.6|10973.6|399
1679982000000|2023-03-28 05:40:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|292
1679982300000|2023-03-28 05:45:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|261
1679982600000|2023-03-28 05:50:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|309
1679982900000|2023-03-28 05:55:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|1169
1679983200000|2023-03-28 06:00:00|10975.6|10973.6|10969.4|10967.4|10975.6|10973.6|10967.8|10965.8|1581
1679983500000|2023-03-28 06:05:00|10970.1|10968.1|10963.9|10961.9|10970.5|10968.5|10963.1|10961.1|1446
1679983800000|2023-03-28 06:10:00|10964.7|10962.7|10961.5|10959.5|10965.5|10963.5|10958.4|10956.4|2261
1679984100000|2023-03-28 06:15:00|10962.3|10960.3|10961.5|10959.5|10963.9|10961.9|10960.8|10958.8|971
1679984400000|2023-03-28 06:20:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|699
1679984700000|2023-03-28 06:25:00|10961.5|10959.5|10962.3|10960.3|10963.9|10961.9|10960.8|10958.8|825
1679985000000|2023-03-28 06:30:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10961.5|10959.5|817
1679985300000|2023-03-28 06:35:00|10964.7|10962.7|10958.4|10956.4|10964.7|10962.7|10957.6|10955.6|2169
1679985600000|2023-03-28 06:40:00|10958|10956|10961.5|10959.5|10962.3|10960.3|10957.6|10955.6|620
1679985900000|2023-03-28 06:45:00|10963.1|10961.1|10964.7|10962.7|10966.2|10964.2|10962.3|10960.3|1124
1679986200000|2023-03-28 06:50:00|10964.3|10962.3|10964.7|10962.7|10967.4|10965.4|10963.9|10961.9|804
1679986500000|2023-03-28 06:55:00|10965.5|10963.5|10964.7|10962.7|10967.8|10965.8|10964.7|10962.7|430
1679986800000|2023-03-28 07:00:00|10963.1|10961.1|10955.3|10953.3|10963.1|10961.1|10953|10951|3788
1679987100000|2023-03-28 07:05:00|10954.5|10952.5|10957.6|10955.6|10961.5|10959.5|10953.7|10951.7|1381
1679987400000|2023-03-28 07:10:00|10958.4|10956.4|10956.1|10954.1|10960.4|10958.4|10956.1|10954.1|1164
1679987700000|2023-03-28 07:15:00|10956.9|10954.9|10954.5|10952.5|10958.4|10956.4|10953|10951|1887
1679988000000|2023-03-28 07:20:00|10955.3|10953.3|10955.3|10953.3|10958.8|10956.8|10954.5|10952.5|1485
1679988300000|2023-03-28 07:25:00|10956.1|10954.1|10958.4|10956.4|10960|10958|10955.3|10953.3|1349
1679988600000|2023-03-28 07:30:00|10959.2|10957.2|10954.5|10952.5|10960.4|10958.4|10952.6|10950.6|1187
1679988900000|2023-03-28 07:35:00|10953.7|10951.7|10946.7|10944.7|10954.5|10952.5|10946.7|10944.7|1623
1679989200000|2023-03-28 07:40:00|10945.9|10943.9|10935.8|10933.8|10946.7|10944.7|10935.8|10933.8|4496
1679989500000|2023-03-28 07:45:00|10935.4|10933.4|10943.6|10941.6|10944.4|10942.4|10935|10933|3095
1679989800000|2023-03-28 07:50:00|10944.4|10942.4|10945.1|10943.1|10947.1|10945.1|10942|10940|2373
1679990100000|2023-03-28 07:55:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10941.2|10939.2|1978
1679990400000|2023-03-28 08:00:00|10943.6|10941.6|10947.5|10945.5|10947.5|10945.5|10942|10940|1928
1679990700000|2023-03-28 08:05:00|10946.7|10944.7|10942|10940|10947.5|10945.5|10942|10940|1657
1679991000000|2023-03-28 08:10:00|10941.2|10939.2|10941.2|10939.2|10942.8|10940.8|10940.1|10938.1|844
1679991300000|2023-03-28 08:15:00|10942|10940|10938.9|10936.9|10942|10940|10936.5|10934.5|2012
1679991600000|2023-03-28 08:20:00|10939.7|10937.7|10942|10940|10942|10940|10939.3|10937.3|993
1679991900000|2023-03-28 08:25:00|10941.2|10939.2|10938.9|10936.9|10942|10940|10937.3|10935.3|942
1679992200000|2023-03-28 08:30:00|10939.7|10937.7|10936.5|10934.5|10940.5|10938.5|10935.8|10933.8|1238
1679992500000|2023-03-28 08:35:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10935|10933|1928
1679992800000|2023-03-28 08:40:00|10936.5|10934.5|10937.3|10935.3|10939.7|10937.7|10935.8|10933.8|3484
1679993100000|2023-03-28 08:45:00|10936.5|10934.5|10939.7|10937.7|10940.5|10938.5|10935.8|10933.8|1495
1679993400000|2023-03-28 08:50:00|10940.5|10938.5|10933.4|10931.4|10940.8|10938.8|10933.4|10931.4|2674
1679993700000|2023-03-28 08:55:00|10932.6|10930.6|10930.3|10928.3|10933.4|10931.4|10929.5|10927.5|1865
1679994000000|2023-03-28 09:00:00|10929.5|10927.5|10932.6|10930.6|10933.4|10931.4|10928|10926|1397
1679994300000|2023-03-28 09:05:00|10933.4|10931.4|10934.2|10932.2|10935.8|10933.8|10931.1|10929.1|1694
1679994600000|2023-03-28 09:10:00|10935|10933|10938.1|10936.1|10938.1|10936.1|10934.2|10932.2|1753
1679994900000|2023-03-28 09:15:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|1327
1679995200000|2023-03-28 09:20:00|10936.5|10934.5|10935.8|10933.8|10938.1|10936.1|10935.8|10933.8|734
1679995500000|2023-03-28 09:25:00|10935|10933|10931.1|10929.1|10935.8|10933.8|10929.5|10927.5|1534
1679995800000|2023-03-28 09:30:00|10930.3|10928.3|10937.3|10935.3|10938.1|10936.1|10929.5|10927.5|2821
1679996100000|2023-03-28 09:35:00|10936.5|10934.5|10938.1|10936.1|10938.9|10936.9|10936.2|10934.2|1779
1679996400000|2023-03-28 09:40:00|10937.3|10935.3|10940.5|10938.5|10940.5|10938.5|10937.3|10935.3|1288
1679996700000|2023-03-28 09:45:00|10941.2|10939.2|10942|10940|10944.4|10942.4|10940.5|10938.5|1480
1679997000000|2023-03-28 09:50:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10938.1|10936.1|570
1679997300000|2023-03-28 09:55:00|10943.6|10941.6|10946.7|10944.7|10946.7|10944.7|10940.5|10938.5|1357
1679997600000|2023-03-28 10:00:00|10946.3|10944.3|10949.8|10947.8|10949.8|10947.8|10943.6|10941.6|1908
1679997900000|2023-03-28 10:05:00|10949|10947|10946.7|10944.7|10949|10947|10945.1|10943.1|820
1679998200000|2023-03-28 10:10:00|10945.9|10943.9|10943.2|10941.2|10945.9|10943.9|10940.5|10938.5|1208
1679998500000|2023-03-28 10:15:00|10942.8|10940.8|10940.5|10938.5|10944|10942|10940.5|10938.5|524
1679998800000|2023-03-28 10:20:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10939.3|10937.3|840
1679999100000|2023-03-28 10:25:00|10942|10940|10938.9|10936.9|10943.6|10941.6|10938.9|10936.9|751
1679999400000|2023-03-28 10:30:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10936.5|10934.5|1243
1679999700000|2023-03-28 10:35:00|10939.7|10937.7|10942|10940|10942|10940|10938.9|10936.9|618
1680000000000|2023-03-28 10:40:00|10941.2|10939.2|10943.6|10941.6|10944.4|10942.4|10941.2|10939.2|493
1680000300000|2023-03-28 10:45:00|10944.4|10942.4|10947.5|10945.5|10948.3|10946.3|10944.4|10942.4|1045
1680000600000|2023-03-28 10:50:00|10946.7|10944.7|10945.1|10943.1|10947.9|10945.9|10944.4|10942.4|792
1680000900000|2023-03-28 10:55:00|10944.4|10942.4|10941.2|10939.2|10945.9|10943.9|10940.5|10938.5|4158
1680001200000|2023-03-28 11:00:00|10940.5|10938.5|10938.1|10936.1|10942|10940|10937.3|10935.3|1757
1680001500000|2023-03-28 11:05:00|10937.3|10935.3|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|692
1680001800000|2023-03-28 11:10:00|10935.8|10933.8|10938.1|10936.1|10938.9|10936.9|10935.8|10933.8|638
1680002100000|2023-03-28 11:15:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|622
1680002400000|2023-03-28 11:20:00|10935.8|10933.8|10932.6|10930.6|10935.8|10933.8|10931.1|10929.1|2156
1680002700000|2023-03-28 11:25:00|10931.9|10929.9|10933.4|10931.4|10935|10933|10930.3|10928.3|1880
1680003000000|2023-03-28 11:30:00|10933.8|10931.8|10935.8|10933.8|10936.5|10934.5|10933.8|10931.8|960
1680003300000|2023-03-28 11:35:00|10935|10933|10935|10933|10935.8|10933.8|10931.9|10929.9|1228
1680003600000|2023-03-28 11:40:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|394
1680003900000|2023-03-28 11:45:00|10936.5|10934.5|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|1132
1680004200000|2023-03-28 11:50:00|10937.3|10935.3|10938.9|10936.9|10939.7|10937.7|10936.5|10934.5|1429
1680004500000|2023-03-28 11:55:00|10939.7|10937.7|10942.8|10940.8|10942.8|10940.8|10938.9|10936.9|1254
1680004800000|2023-03-28 12:00:00|10942|10940|10947.5|10945.5|10948.3|10946.3|10942|10940|3322
1680005100000|2023-03-28 12:05:00|10947.1|10945.1|10944.4|10942.4|10948.3|10946.3|10943.6|10941.6|2684
1680005400000|2023-03-28 12:10:00|10943.6|10941.6|10944.4|10942.4|10946.3|10944.3|10942|10940|1816
1680005700000|2023-03-28 12:15:00|10943.6|10941.6|10947.9|10945.9|10948.3|10946.3|10942|10940|2290
1680006000000|2023-03-28 12:20:00|10949|10947|10950.6|10948.6|10951.4|10949.4|10947.5|10945.5|3939
1680006300000|2023-03-28 12:25:00|10949.8|10947.8|10949.8|10947.8|10953|10951|10949|10947|3467
1680006600000|2023-03-28 12:30:00|10951.4|10949.4|10956.9|10954.9|10958.4|10956.4|10949.8|10947.8|4564
1680006900000|2023-03-28 12:35:00|10956.1|10954.1|10966.2|10964.2|10967.4|10965.4|10955.7|10953.7|4502
1680007200000|2023-03-28 12:40:00|10967|10965|10958.4|10956.4|10967|10965|10958.4|10956.4|3201
1680007500000|2023-03-28 12:45:00|10958.8|10956.8|10959.2|10957.2|10960.8|10958.8|10956.1|10954.1|2325
1680007800000|2023-03-28 12:50:00|10958.4|10956.4|10956.9|10954.9|10960|10958|10954.5|10952.5|2094
1680008100000|2023-03-28 12:55:00|10956.1|10954.1|10955.3|10953.3|10957.6|10955.6|10952.2|10950.2|1774
1680008400000|2023-03-28 13:00:00|10954.9|10952.9|10949.8|10947.8|10955.3|10953.3|10949.4|10947.4|2277
1680008700000|2023-03-28 13:05:00|10950.6|10948.6|10945.9|10943.9|10950.6|10948.6|10945.1|10943.1|1537
1680009000000|2023-03-28 13:10:00|10945.1|10943.1|10946.3|10944.3|10947.5|10945.5|10944.4|10942.4|1354
1680009300000|2023-03-28 13:15:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10942.8|10940.8|1551
1680009600000|2023-03-28 13:20:00|10947.5|10945.5|10944.4|10942.4|10949.8|10947.8|10942.8|10940.8|1928
1680009900000|2023-03-28 13:25:00|10943.6|10941.6|10940.5|10938.5|10944.4|10942.4|10940.5|10938.5|1256
1680010200000|2023-03-28 13:30:00|10940.8|10938.8|10946.7|10944.7|10948.3|10946.3|10940.5|10938.5|2690
1680010500000|2023-03-28 13:35:00|10945.9|10943.9|10949.8|10947.8|10950.6|10948.6|10945.9|10943.9|1738
1680010800000|2023-03-28 13:40:00|10948.3|10946.3|10942.8|10940.8|10949|10947|10942|10940|1786
1680011100000|2023-03-28 13:45:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10938.1|10936.1|2748
1680011400000|2023-03-28 13:50:00|10941.2|10939.2|10943.6|10941.6|10944.4|10942.4|10940.5|10938.5|2162
1680011700000|2023-03-28 13:55:00|10944.4|10942.4|10949|10947|10949|10947|10944.4|10942.4|1681
1680012000000|2023-03-28 14:00:00|10946.7|10944.7|10942.8|10940.8|10948.3|10946.3|10942|10940|3733
1680012300000|2023-03-28 14:05:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10939.7|10937.7|2478
1680012600000|2023-03-28 14:10:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10938.1|10936.1|2762
1680012900000|2023-03-28 14:15:00|10938.9|10936.9|10935.8|10933.8|10940.5|10938.5|10934.2|10932.2|2739
1680013200000|2023-03-28 14:20:00|10935|10933|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|2610
1680013500000|2023-03-28 14:25:00|10932.6|10930.6|10935|10933|10937.3|10935.3|10932.6|10930.6|2678
1680013800000|2023-03-28 14:30:00|10935.8|10933.8|10941.2|10939.2|10942|10940|10935.8|10933.8|2795
1680014100000|2023-03-28 14:35:00|10940.5|10938.5|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|1394
1680014400000|2023-03-28 14:40:00|10938.9|10936.9|10938.9|10936.9|10942|10940|10938.1|10936.1|3078
1680014700000|2023-03-28 14:45:00|10938.1|10936.1|10935|10933|10938.1|10936.1|10932.6|10930.6|1636
1680015000000|2023-03-28 14:50:00|10935.8|10933.8|10935|10933|10937.3|10935.3|10934.2|10932.2|1697
1680015300000|2023-03-28 14:55:00|10934.6|10932.6|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|1601
1680015600000|2023-03-28 15:00:00|10935.8|10933.8|10934.2|10932.2|10937.3|10935.3|10932.6|10930.6|2145
1680015900000|2023-03-28 15:05:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|2370
1680016200000|2023-03-28 15:10:00|10936.2|10934.2|10938.1|10936.1|10938.9|10936.9|10935.8|10933.8|2151
1680016500000|2023-03-28 15:15:00|10938.9|10936.9|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|2934
1680016800000|2023-03-28 15:20:00|10938.9|10936.9|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|2030
1680017100000|2023-03-28 15:25:00|10941.2|10939.2|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|2538
1680017400000|2023-03-28 15:30:00|10942|10940|10944.4|10942.4|10945.1|10943.1|10941.2|10939.2|2097
1680017700000|2023-03-28 15:35:00|10945.1|10943.1|10941.2|10939.2|10945.1|10943.1|10941.2|10939.2|2721
1680018000000|2023-03-28 15:40:00|10940.5|10938.5|10938.9|10936.9|10941.2|10939.2|10937.3|10935.3|2346
1680018300000|2023-03-28 15:45:00|10938.5|10936.5|10941.2|10939.2|10942|10940|10938.1|10936.1|2528
1680018600000|2023-03-28 15:50:00|10941.6|10939.6|10939.7|10937.7|10942|10940|10938.1|10936.1|1876
1680018900000|2023-03-28 15:55:00|10938.9|10936.9|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|1918
1680019200000|2023-03-28 16:00:00|10938.5|10936.5|10940.5|10938.5|10940.5|10938.5|10937.3|10935.3|2789
1680019500000|2023-03-28 16:05:00|10941.2|10939.2|10938.9|10936.9|10942|10940|10938.9|10936.9|1359
1680019800000|2023-03-28 16:10:00|10938.1|10936.1|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|1383
1680020100000|2023-03-28 16:15:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|2569
1680020400000|2023-03-28 16:20:00|10937.3|10935.3|10934.2|10932.2|10937.3|10935.3|10934.2|10932.2|1019
1680020700000|2023-03-28 16:25:00|10933.4|10931.4|10932.6|10930.6|10935|10933|10931.9|10929.9|1578
1680021000000|2023-03-28 16:30:00|10931.9|10929.9|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|3735
1680021300000|2023-03-28 16:35:00|10932.6|10930.6|10929.5|10927.5|10932.6|10930.6|10928|10926|3181
1680021600000|2023-03-28 16:40:00|10928.7|10926.7|10929.5|10927.5|10931.1|10929.1|10928.7|10926.7|3634
1680021900000|2023-03-28 16:45:00|10928.7|10926.7|10926.4|10924.4|10929.5|10927.5|10926.4|10924.4|4951
1680022200000|2023-03-28 16:50:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10926.4|10924.4|4051
1680022500000|2023-03-28 16:55:00|10928.3|10926.3|10925.6|10923.6|10928.7|10926.7|10924.8|10922.8|3092
1680022800000|2023-03-28 17:00:00|10925.2|10923.2|10935|10933|10935|10933|10924.8|10922.8|6167
1680023100000|2023-03-28 17:05:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10933.4|10931.4|5584
1680023400000|2023-03-28 17:10:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10936.5|10934.5|2353
1680023700000|2023-03-28 17:15:00|10940.5|10938.5|10939.7|10937.7|10942|10940|10938.1|10936.1|3430
1680024000000|2023-03-28 17:20:00|10940.5|10938.5|10935.8|10933.8|10940.5|10938.5|10935.8|10933.8|2471
1680024300000|2023-03-28 17:25:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|1928
1680024600000|2023-03-28 17:30:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10933.4|10931.4|3172
1680024900000|2023-03-28 17:35:00|10938.1|10936.1|10941.2|10939.2|10941.2|10939.2|10938.1|10936.1|4255
1680025200000|2023-03-28 17:40:00|10942|10940|10940.5|10938.5|10943.6|10941.6|10939.7|10937.7|4079
1680025500000|2023-03-28 17:45:00|10940.1|10938.1|10941.2|10939.2|10942|10940|10938.9|10936.9|2526
1680025800000|2023-03-28 17:50:00|10940.5|10938.5|10947.5|10945.5|10949|10947|10940.5|10938.5|4107
1680026100000|2023-03-28 17:55:00|10948.3|10946.3|10949.8|10947.8|10951.4|10949.4|10946.7|10944.7|3927
1680026400000|2023-03-28 18:00:00|10949|10947|10945.9|10943.9|10949.8|10947.8|10945.1|10943.1|2514
1680026700000|2023-03-28 18:05:00|10945.5|10943.5|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|1492
1680027000000|2023-03-28 18:10:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|1238
1680027300000|2023-03-28 18:15:00|10944.4|10942.4|10942.8|10940.8|10945.1|10943.1|10942.8|10940.8|1356
1680027600000|2023-03-28 18:20:00|10942.4|10940.4|10942.8|10940.8|10943.6|10941.6|10942|10940|886
1680027900000|2023-03-28 18:25:00|10943.6|10941.6|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|1178
1680028200000|2023-03-28 18:30:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10936.5|10934.5|2719
1680028500000|2023-03-28 18:35:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|1427
1680028800000|2023-03-28 18:40:00|10938.9|10936.9|10939.7|10937.7|10942|10940|10938.9|10936.9|1011
1680029100000|2023-03-28 18:45:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10936.5|10934.5|3042
1680029400000|2023-03-28 18:50:00|10939.7|10937.7|10932.6|10930.6|10939.7|10937.7|10931.9|10929.9|1343
1680029700000|2023-03-28 18:55:00|10933|10931|10933.4|10931.4|10935.8|10933.8|10932.6|10930.6|2703
1680030000000|2023-03-28 19:00:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10931.9|10929.9|2063
1680030300000|2023-03-28 19:05:00|10935|10933|10935|10933|10935.8|10933.8|10933.4|10931.4|2395
1680030600000|2023-03-28 19:10:00|10934.2|10932.2|10936.5|10934.5|10937.3|10935.3|10934.2|10932.2|1037
1680030900000|2023-03-28 19:15:00|10935.8|10933.8|10938.1|10936.1|10938.9|10936.9|10935.8|10933.8|1405
1680031200000|2023-03-28 19:20:00|10938.9|10936.9|10940.1|10938.1|10940.5|10938.5|10938.1|10936.1|1247
1680031500000|2023-03-28 19:25:00|10940.5|10938.5|10942|10940|10942|10940|10939.7|10937.7|1067
1680031800000|2023-03-28 19:30:00|10941.2|10939.2|10942|10940|10943.6|10941.6|10941.2|10939.2|1472
1680032100000|2023-03-28 19:35:00|10941.6|10939.6|10940.5|10938.5|10942|10940|10939.7|10937.7|729
1680032400000|2023-03-28 19:40:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|592
1680032700000|2023-03-28 19:45:00|10942.8|10940.8|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|1338
1680033000000|2023-03-28 19:50:00|10942|10940|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|1573
1680033300000|2023-03-28 19:55:00|10941.2|10939.2|10938.9|10936.9|10941.2|10939.2|10938.1|10936.1|2883
1680033600000|2023-03-28 20:00:00|10938.1|10936.1|10935.8|10933.8|10939.7|10937.7|10935.8|10933.8|3915
1680033900000|2023-03-28 20:05:00|10935.4|10933.4|10933.4|10931.4|10935.8|10933.8|10932.6|10930.6|1844
1680034200000|2023-03-28 20:10:00|10933|10931|10935|10933|10935|10933|10932.6|10930.6|1031
1680034500000|2023-03-28 20:15:00|10934.2|10932.2|10929.5|10927.5|10934.2|10932.2|10929.5|10927.5|1213
1680034800000|2023-03-28 20:20:00|10930.3|10928.3|10925.6|10923.6|10930.3|10928.3|10925.6|10923.6|3199
1680035100000|2023-03-28 20:25:00|10926.4|10924.4|10925.6|10923.6|10928|10926|10925.6|10923.6|3761
1680035400000|2023-03-28 20:30:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924|10922|2937
1680035700000|2023-03-28 20:35:00|10925.2|10923.2|10926.4|10924.4|10926.4|10924.4|10924|10922|1300
1680036000000|2023-03-28 20:40:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10925.6|10923.6|2602
1680036300000|2023-03-28 20:45:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|709
1680036600000|2023-03-28 20:50:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|1114
1680036900000|2023-03-28 20:55:00|10927.6|10925.6|10927.2|10925.2|10929.5|10927.5|10926.8|10924.8|4399
1680040800000|2023-03-28 22:00:00|10928.3|10926.3|10928.7|10926.7|10929.5|10927.5|10926.8|10924.8|639
1680041100000|2023-03-28 22:05:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|105
1680041400000|2023-03-28 22:10:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|71
1680041700000|2023-03-28 22:15:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|88
1680042000000|2023-03-28 22:20:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|212
1680042300000|2023-03-28 22:25:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|29
1680042600000|2023-03-28 22:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|82
1680042900000|2023-03-28 22:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|153
1680043200000|2023-03-28 22:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|54
1680043500000|2023-03-28 22:45:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|197
1680043800000|2023-03-28 22:50:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|189
1680044100000|2023-03-28 22:55:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|28
1680044400000|2023-03-28 23:00:00|||||||||92
1680044700000|2023-03-28 23:05:00|10927.6|10925.6|10927.2|10925.2|10927.6|10925.6|10926.4|10924.4|258
1680045000000|2023-03-28 23:10:00|||||||||25
1680045300000|2023-03-28 23:15:00|10926.8|10924.8|10927.2|10925.2|10927.2|10925.2|10926.8|10924.8|124
1680045600000|2023-03-28 23:20:00|10926.4|10924.4|10928|10926|10928.7|10926.7|10926.4|10924.4|379
1680045900000|2023-03-28 23:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|482
1680046200000|2023-03-28 23:30:00|10926.8|10924.8|10926.4|10924.4|10926.8|10924.8|10926.4|10924.4|235
1680046500000|2023-03-28 23:35:00|10927.2|10925.2|10927.2|10925.2|10927.6|10925.6|10927.2|10925.2|14
1680046800000|2023-03-28 23:40:00|10926.8|10924.8|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|235
1680047100000|2023-03-28 23:45:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|415
1680047400000|2023-03-28 23:50:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|123
1680047700000|2023-03-28 23:55:00|||||||||74
1680048000000|2023-03-29 00:00:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|628
1680048300000|2023-03-29 00:05:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|207
1680048600000|2023-03-29 00:10:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|672
1680048900000|2023-03-29 00:15:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|296
1680049200000|2023-03-29 00:20:00|10928.3|10926.3|10928|10926|10928.3|10926.3|10927.2|10925.2|118
1680049500000|2023-03-29 00:25:00|10927.6|10925.6|10928|10926|10928.7|10926.7|10927.2|10925.2|178
1680049800000|2023-03-29 00:30:00|10929.5|10927.5|10930.3|10928.3|10931.9|10929.9|10928.7|10926.7|905
1680050100000|2023-03-29 00:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|647
1680050400000|2023-03-29 00:40:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|483
1680050700000|2023-03-29 00:45:00|10926.4|10924.4|10928|10926|10928.7|10926.7|10926.4|10924.4|271
1680051000000|2023-03-29 00:50:00|10928.7|10926.7|10929.9|10927.9|10930.3|10928.3|10927.2|10925.2|1096
1680051300000|2023-03-29 00:55:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928|10926|465
1680051600000|2023-03-29 01:00:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|137
1680051900000|2023-03-29 01:05:00|10927.2|10925.2|10925.6|10923.6|10928.7|10926.7|10925.6|10923.6|365
1680052200000|2023-03-29 01:10:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10923.7|10921.7|538
1680052500000|2023-03-29 01:15:00|10923.3|10921.3|10918.6|10916.6|10924|10922|10918.6|10916.6|931
1680052800000|2023-03-29 01:20:00|10919.4|10917.4|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|900
1680053100000|2023-03-29 01:25:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|633
1680053400000|2023-03-29 01:30:00|10918.6|10916.6|10918.6|10916.6|10920.1|10918.1|10917|10915|659
1680053700000|2023-03-29 01:35:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917|10915|337
1680054000000|2023-03-29 01:40:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|273
1680054300000|2023-03-29 01:45:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|330
1680054600000|2023-03-29 01:50:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|169
1680054900000|2023-03-29 01:55:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|279
1680055200000|2023-03-29 02:00:00|10919.8|10917.8|10917.8|10915.8|10919.8|10917.8|10917|10915|104
1680055500000|2023-03-29 02:05:00|10918.2|10916.2|10917|10915|10918.6|10916.6|10916.2|10914.2|699
1680055800000|2023-03-29 02:10:00|10917.4|10915.4|10920.1|10918.1|10920.1|10918.1|10917|10915|164
1680056100000|2023-03-29 02:15:00|10919.8|10917.8|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|159
1680056400000|2023-03-29 02:20:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|87
1680056700000|2023-03-29 02:25:00|||||||||29
1680057000000|2023-03-29 02:30:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10917|10915|592
1680057300000|2023-03-29 02:35:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|453
1680057600000|2023-03-29 02:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|110
1680057900000|2023-03-29 02:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|100
1680058200000|2023-03-29 02:50:00|10918.2|10916.2|10917.8|10915.8|10918.2|10916.2|10917.8|10915.8|35
1680058500000|2023-03-29 02:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917|10915|181
1680058800000|2023-03-29 03:00:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10917|10915|194
1680059100000|2023-03-29 03:05:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|566
1680059400000|2023-03-29 03:10:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|192
1680059700000|2023-03-29 03:15:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|275
1680060000000|2023-03-29 03:20:00|10919|10917|10919.4|10917.4|10920.1|10918.1|10919|10917|193
1680060300000|2023-03-29 03:25:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|155
1680060600000|2023-03-29 03:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|133
1680060900000|2023-03-29 03:35:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|102
1680061200000|2023-03-29 03:40:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|106
1680061500000|2023-03-29 03:45:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|40
1680061800000|2023-03-29 03:50:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|37
1680062100000|2023-03-29 03:55:00|10920.1|10918.1|10920.9|10918.9|10921.3|10919.3|10919.4|10917.4|143
1680062400000|2023-03-29 04:00:00|10921.7|10919.7|10924.8|10922.8|10924.8|10922.8|10920.9|10918.9|412
1680062700000|2023-03-29 04:05:00|10925.6|10923.6|10929.5|10927.5|10929.5|10927.5|10925.6|10923.6|622
1680063000000|2023-03-29 04:10:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10928|10926|553
1680063300000|2023-03-29 04:15:00|10929.5|10927.5|10933.4|10931.4|10933.4|10931.4|10928.7|10926.7|522
1680063600000|2023-03-29 04:20:00|10933|10931|10931.9|10929.9|10933|10931|10930.3|10928.3|198
1680063900000|2023-03-29 04:25:00|10932.3|10930.3|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|185
1680064200000|2023-03-29 04:30:00|10930.7|10928.7|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|445
1680064500000|2023-03-29 04:35:00|10931.1|10929.1|10928.7|10926.7|10931.5|10929.5|10928|10926|433
1680064800000|2023-03-29 04:40:00|10928|10926|10927.2|10925.2|10928|10926|10925.6|10923.6|220
1680065100000|2023-03-29 04:45:00|10927.6|10925.6|10928|10926|10928.7|10926.7|10927.2|10925.2|41
1680065400000|2023-03-29 04:50:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|99
1680065700000|2023-03-29 04:55:00|10928.7|10926.7|10928.3|10926.3|10928.7|10926.7|10927.2|10925.2|331
1680066000000|2023-03-29 05:00:00|10928.7|10926.7|10925.6|10923.6|10929.1|10927.1|10925.6|10923.6|102
1680066300000|2023-03-29 05:05:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10923.3|10921.3|350
1680066600000|2023-03-29 05:10:00|10924.8|10922.8|10925.2|10923.2|10925.2|10923.2|10923.3|10921.3|194
1680066900000|2023-03-29 05:15:00|10924.8|10922.8|10926.8|10924.8|10927.2|10925.2|10924.8|10922.8|606
1680067200000|2023-03-29 05:20:00|10927.2|10925.2|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|1020
1680067500000|2023-03-29 05:25:00|10930.3|10928.3|10927.2|10925.2|10931.1|10929.1|10927.2|10925.2|1280
1680067800000|2023-03-29 05:30:00|10926.8|10924.8|10927.2|10925.2|10928|10926|10926.4|10924.4|81
1680068100000|2023-03-29 05:35:00|10926.8|10924.8|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|78
1680068400000|2023-03-29 05:40:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|344
1680068700000|2023-03-29 05:45:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|292
1680069000000|2023-03-29 05:50:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|171
1680069300000|2023-03-29 05:55:00|10922.9|10920.9|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|256
1680069600000|2023-03-29 06:00:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|670
1680069900000|2023-03-29 06:05:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|770
1680070200000|2023-03-29 06:10:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|346
1680070500000|2023-03-29 06:15:00|10920.1|10918.1|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|588
1680070800000|2023-03-29 06:20:00|10921.3|10919.3|10924.8|10922.8|10925.6|10923.6|10921.3|10919.3|600
1680071100000|2023-03-29 06:25:00|10925.2|10923.2|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|367
1680071400000|2023-03-29 06:30:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|528
1680071700000|2023-03-29 06:35:00|10926.8|10924.8|10928|10926|10929.5|10927.5|10924.8|10922.8|540
1680072000000|2023-03-29 06:40:00|10928.7|10926.7|10930.3|10928.3|10931.5|10929.5|10926.4|10924.4|824
1680072300000|2023-03-29 06:45:00|10931.1|10929.1|10924.8|10922.8|10931.9|10929.9|10924.8|10922.8|990
1680072600000|2023-03-29 06:50:00|10924|10922|10927.2|10925.2|10928|10926|10924|10922|713
1680072900000|2023-03-29 06:55:00|10926.4|10924.4|10926.4|10924.4|10928|10926|10925.6|10923.6|677
1680073200000|2023-03-29 07:00:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10921.7|10919.7|1024
1680073500000|2023-03-29 07:05:00|10923.3|10921.3|10928.7|10926.7|10929.5|10927.5|10922.5|10920.5|734
1680073800000|2023-03-29 07:10:00|10929.5|10927.5|10931.1|10929.1|10932.6|10930.6|10928.7|10926.7|1343
1680074100000|2023-03-29 07:15:00|10931.5|10929.5|10935|10933|10937.3|10935.3|10929.5|10927.5|2541
1680074400000|2023-03-29 07:20:00|10934.2|10932.2|10933.4|10931.4|10935.8|10933.8|10931.9|10929.9|2498
1680074700000|2023-03-29 07:25:00|10933.8|10931.8|10932.6|10930.6|10937.3|10935.3|10932.6|10930.6|939
1680075000000|2023-03-29 07:30:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10929.5|10927.5|1851
1680075300000|2023-03-29 07:35:00|10931.9|10929.9|10935|10933|10935|10933|10930.3|10928.3|1225
1680075600000|2023-03-29 07:40:00|10935.8|10933.8|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|1060
1680075900000|2023-03-29 07:45:00|10936.5|10934.5|10931.1|10929.1|10936.5|10934.5|10930.3|10928.3|980
1680076200000|2023-03-29 07:50:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|898
1680076500000|2023-03-29 07:55:00|10930.7|10928.7|10928.7|10926.7|10930.7|10928.7|10928|10926|813
1680076800000|2023-03-29 08:00:00|10928|10926|10929.5|10927.5|10931.9|10929.9|10928|10926|1963
1680077100000|2023-03-29 08:05:00|10930.3|10928.3|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|672
1680077400000|2023-03-29 08:10:00|10929.5|10927.5|10930.3|10928.3|10931.9|10929.9|10927.2|10925.2|1436
1680077700000|2023-03-29 08:15:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10928.7|10926.7|513
1680078000000|2023-03-29 08:20:00|10931.1|10929.1|10929.5|10927.5|10931.9|10929.9|10928.7|10926.7|819
1680078300000|2023-03-29 08:25:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1000
1680078600000|2023-03-29 08:30:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10927.2|10925.2|1109
1680078900000|2023-03-29 08:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|310
1680079200000|2023-03-29 08:40:00|10930.3|10928.3|10932.6|10930.6|10932.6|10930.6|10930.3|10928.3|1215
1680079500000|2023-03-29 08:45:00|10931.9|10929.9|10933.4|10931.4|10934.2|10932.2|10929.5|10927.5|1921
1680079800000|2023-03-29 08:50:00|10934.2|10932.2|10936.5|10934.5|10937.3|10935.3|10934.2|10932.2|907
1680080100000|2023-03-29 08:55:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935|10933|586
1680080400000|2023-03-29 09:00:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1339
1680080700000|2023-03-29 09:05:00|10939.7|10937.7|10939.7|10937.7|10941.2|10939.2|10938.1|10936.1|1682
1680081000000|2023-03-29 09:10:00|10938.9|10936.9|10944.4|10942.4|10944.4|10942.4|10938.9|10936.9|1301
1680081300000|2023-03-29 09:15:00|10945.1|10943.1|10946.7|10944.7|10947.5|10945.5|10942.8|10940.8|3320
1680081600000|2023-03-29 09:20:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10946.7|10944.7|3559
1680081900000|2023-03-29 09:25:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|2365
1680082200000|2023-03-29 09:30:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10947.5|10945.5|1870
1680082500000|2023-03-29 09:35:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10948.3|10946.3|1707
1680082800000|2023-03-29 09:40:00|10949.8|10947.8|10951.4|10949.4|10952.2|10950.2|10949.8|10947.8|1228
1680083100000|2023-03-29 09:45:00|10952.2|10950.2|10951.4|10949.4|10953.7|10951.7|10950.6|10948.6|1499
1680083400000|2023-03-29 09:50:00|10951.8|10949.8|10951.4|10949.4|10951.8|10949.8|10948.3|10946.3|1128
1680083700000|2023-03-29 09:55:00|10950.6|10948.6|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|905
1680084000000|2023-03-29 10:00:00|10951.4|10949.4|10949.8|10947.8|10952.2|10950.2|10949|10947|701
1680084300000|2023-03-29 10:05:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|242
1680084600000|2023-03-29 10:10:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|273
1680084900000|2023-03-29 10:15:00|10949.8|10947.8|10948.3|10946.3|10950.6|10948.6|10947.5|10945.5|731
1680085200000|2023-03-29 10:20:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10947.5|10945.5|753
1680085500000|2023-03-29 10:25:00|10948.3|10946.3|10945.1|10943.1|10948.3|10946.3|10943.6|10941.6|1957
1680085800000|2023-03-29 10:30:00|10944.8|10942.8|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|458
1680086100000|2023-03-29 10:35:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|455
1680086400000|2023-03-29 10:40:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10944.4|10942.4|542
1680086700000|2023-03-29 10:45:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|830
1680087000000|2023-03-29 10:50:00|10945.9|10943.9|10943.6|10941.6|10946.7|10944.7|10943.6|10941.6|1062
1680087300000|2023-03-29 10:55:00|10942.8|10940.8|10941.2|10939.2|10944.4|10942.4|10939.7|10937.7|1569
1680087600000|2023-03-29 11:00:00|10941.6|10939.6|10944.4|10942.4|10944.4|10942.4|10941.2|10939.2|1676
1680087900000|2023-03-29 11:05:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|477
1680088200000|2023-03-29 11:10:00|10942.8|10940.8|10940.5|10938.5|10943.6|10941.6|10939.7|10937.7|1394
1680088500000|2023-03-29 11:15:00|10941.2|10939.2|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|477
1680088800000|2023-03-29 11:20:00|10940.5|10938.5|10936.5|10934.5|10941.2|10939.2|10936.5|10934.5|1305
1680089100000|2023-03-29 11:25:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|1044
1680089400000|2023-03-29 11:30:00|10937.3|10935.3|10936.5|10934.5|10938.9|10936.9|10935.8|10933.8|983
1680089700000|2023-03-29 11:35:00|10935.8|10933.8|10933.4|10931.4|10936.5|10934.5|10933.4|10931.4|741
1680090000000|2023-03-29 11:40:00|10934.2|10932.2|10937.3|10935.3|10937.3|10935.3|10933.4|10931.4|960
1680090300000|2023-03-29 11:45:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10936.5|10934.5|532
1680090600000|2023-03-29 11:50:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10937.3|10935.3|1688
1680090900000|2023-03-29 11:55:00|10940.5|10938.5|10935.8|10933.8|10940.5|10938.5|10935|10933|1539
1680091200000|2023-03-29 12:00:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10933.4|10931.4|1543
1680091500000|2023-03-29 12:05:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10932.6|10930.6|1804
1680091800000|2023-03-29 12:10:00|10932.6|10930.6|10926.4|10924.4|10934.2|10932.2|10924.8|10922.8|3104
1680092100000|2023-03-29 12:15:00|10927.2|10925.2|10921.7|10919.7|10928|10926|10921.7|10919.7|3843
1680092400000|2023-03-29 12:20:00|10921.3|10919.3|10922.5|10920.5|10926.4|10924.4|10920.9|10918.9|4510
1680092700000|2023-03-29 12:25:00|10923.3|10921.3|10923.3|10921.3|10926.4|10924.4|10921.7|10919.7|3415
1680093000000|2023-03-29 12:30:00|10922.5|10920.5|10919.4|10917.4|10924.8|10922.8|10917|10915|4655
1680093300000|2023-03-29 12:35:00|10920.1|10918.1|10915.5|10913.5|10923.3|10921.3|10915.5|10913.5|4996
1680093600000|2023-03-29 12:40:00|10916.2|10914.2|10905.7|10903.7|10916.2|10914.2|10903|10901|5798
1680093900000|2023-03-29 12:45:00|10906.1|10904.1|10912.3|10910.3|10913.1|10911.1|10903|10901|3924
1680094200000|2023-03-29 12:50:00|10911.5|10909.5|10907.6|10905.6|10912.3|10910.3|10906.9|10904.9|3178
1680094500000|2023-03-29 12:55:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10906.1|10904.1|4671
1680094800000|2023-03-29 13:00:00|10909.2|10907.2|10905.3|10903.3|10910|10908|10905.3|10903.3|2728
1680095100000|2023-03-29 13:05:00|10904.5|10902.5|10905.3|10903.3|10907.6|10905.6|10903.7|10901.7|4950
1680095400000|2023-03-29 13:10:00|10904.5|10902.5|10905.3|10903.3|10906.9|10904.9|10903.7|10901.7|4353
1680095700000|2023-03-29 13:15:00|10904.9|10902.9|10903.7|10901.7|10907.6|10905.6|10903|10901|6085
1680096000000|2023-03-29 13:20:00|10904.1|10902.1|10906.1|10904.1|10906.9|10904.9|10903|10901|3018
1680096300000|2023-03-29 13:25:00|10906.9|10904.9|10911.5|10909.5|10911.5|10909.5|10906.9|10904.9|2895
1680096600000|2023-03-29 13:30:00|10910.8|10908.8|10913.9|10911.9|10914.7|10912.7|10909.2|10907.2|3385
1680096900000|2023-03-29 13:35:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10913.1|10911.1|4465
1680097200000|2023-03-29 13:40:00|10916.2|10914.2|10917.8|10915.8|10919.4|10917.4|10914.7|10912.7|2989
1680097500000|2023-03-29 13:45:00|10918.6|10916.6|10919.4|10917.4|10924.8|10922.8|10917|10915|6078
1680097800000|2023-03-29 13:50:00|10920.1|10918.1|10917|10915|10920.1|10918.1|10913.9|10911.9|5891
1680098100000|2023-03-29 13:55:00|10916.2|10914.2|10913.1|10911.1|10920.1|10918.1|10913.1|10911.1|3062
1680098400000|2023-03-29 14:00:00|10913.9|10911.9|10919.4|10917.4|10919.4|10917.4|10911.5|10909.5|2521
1680098700000|2023-03-29 14:05:00|10918.6|10916.6|10920.9|10918.9|10921.7|10919.7|10917.8|10915.8|2732
1680099000000|2023-03-29 14:10:00|10921.7|10919.7|10919.4|10917.4|10922.5|10920.5|10917.8|10915.8|2942
1680099300000|2023-03-29 14:15:00|10920.1|10918.1|10915.5|10913.5|10920.1|10918.1|10915.5|10913.5|1647
1680099600000|2023-03-29 14:20:00|10916.2|10914.2|10913.9|10911.9|10917.8|10915.8|10913.9|10911.9|1845
1680099900000|2023-03-29 14:25:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10912.3|10910.3|3139
1680100200000|2023-03-29 14:30:00|10915.5|10913.5|10915.1|10913.1|10916.2|10914.2|10913.9|10911.9|1261
1680100500000|2023-03-29 14:35:00|10915.5|10913.5|10918.6|10916.6|10919.4|10917.4|10914.7|10912.7|1690
1680100800000|2023-03-29 14:40:00|10919.4|10917.4|10928.7|10926.7|10928.7|10926.7|10919.4|10917.4|4885
1680101100000|2023-03-29 14:45:00|10928|10926|10928.7|10926.7|10931.1|10929.1|10927.2|10925.2|4163
1680101400000|2023-03-29 14:50:00|10929.5|10927.5|10929.5|10927.5|10936.5|10934.5|10928.7|10926.7|5087
1680101700000|2023-03-29 14:55:00|10928.7|10926.7|10934.2|10932.2|10936.5|10934.5|10928.7|10926.7|3524
1680102000000|2023-03-29 15:00:00|10933.4|10931.4|10934.2|10932.2|10937.3|10935.3|10932.6|10930.6|3902
1680102300000|2023-03-29 15:05:00|10935|10933|10934.2|10932.2|10938.1|10936.1|10932.6|10930.6|3308
1680102600000|2023-03-29 15:10:00|10933.8|10931.8|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|3390
1680102900000|2023-03-29 15:15:00|10932.6|10930.6|10935.8|10933.8|10936.5|10934.5|10931.1|10929.1|3769
1680103200000|2023-03-29 15:20:00|10935|10933|10932.6|10930.6|10937.3|10935.3|10928.7|10926.7|5710
1680103500000|2023-03-29 15:25:00|10931.9|10929.9|10935.8|10933.8|10939.7|10937.7|10931.9|10929.9|5179
1680103800000|2023-03-29 15:30:00|10935|10933|10937.3|10935.3|10938.1|10936.1|10934.2|10932.2|3450
1680104100000|2023-03-29 15:35:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10935.8|10933.8|1964
1680104400000|2023-03-29 15:40:00|10937.3|10935.3|10936.5|10934.5|10940.5|10938.5|10935.8|10933.8|2064
1680104700000|2023-03-29 15:45:00|10935.8|10933.8|10932.6|10930.6|10936.5|10934.5|10931.9|10929.9|2166
1680105000000|2023-03-29 15:50:00|10933.4|10931.4|10932.6|10930.6|10935|10933|10931.9|10929.9|2289
1680105300000|2023-03-29 15:55:00|10931.9|10929.9|10930.3|10928.3|10932.6|10930.6|10927.2|10925.2|3489
1680105600000|2023-03-29 16:00:00|10931.1|10929.1|10931.9|10929.9|10934.2|10932.2|10930.3|10928.3|2592
1680105900000|2023-03-29 16:05:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10930.3|10928.3|1603
1680106200000|2023-03-29 16:10:00|10933.4|10931.4|10932.6|10930.6|10935.8|10933.8|10931.9|10929.9|1603
1680106500000|2023-03-29 16:15:00|10931.9|10929.9|10928.7|10926.7|10934.2|10932.2|10928.7|10926.7|1192
1680106800000|2023-03-29 16:20:00|10929.5|10927.5|10930.3|10928.3|10931.9|10929.9|10928.7|10926.7|1931
1680107100000|2023-03-29 16:25:00|10929.5|10927.5|10925.6|10923.6|10929.5|10927.5|10925.6|10923.6|2075
1680107400000|2023-03-29 16:30:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|848
1680107700000|2023-03-29 16:35:00|10927.2|10925.2|10929.5|10927.5|10930.3|10928.3|10927.2|10925.2|2391
1680108000000|2023-03-29 16:40:00|10930.3|10928.3|10928|10926|10930.3|10928.3|10927.2|10925.2|1770
1680108300000|2023-03-29 16:45:00|10927.2|10925.2|10928.7|10926.7|10930.3|10928.3|10926.4|10924.4|1306
1680108600000|2023-03-29 16:50:00|10929.5|10927.5|10929.5|10927.5|10931.9|10929.9|10928.7|10926.7|3696
1680108900000|2023-03-29 16:55:00|10930.3|10928.3|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|2353
1680109200000|2023-03-29 17:00:00|10929.9|10927.9|10928|10926|10930.3|10928.3|10923.7|10921.7|3946
1680109500000|2023-03-29 17:05:00|10927.2|10925.2|10925.6|10923.6|10928.7|10926.7|10923.3|10921.3|2251
1680109800000|2023-03-29 17:10:00|10926.4|10924.4|10925.6|10923.6|10928|10926|10924|10922|3225
1680110100000|2023-03-29 17:15:00|10924.8|10922.8|10924|10922|10926.4|10924.4|10923.3|10921.3|1256
1680110400000|2023-03-29 17:20:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|1995
1680110700000|2023-03-29 17:25:00|10923.3|10921.3|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|3196
1680111000000|2023-03-29 17:30:00|10923.3|10921.3|10928|10926|10928|10926|10923.3|10921.3|1953
1680111300000|2023-03-29 17:35:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|2679
1680111600000|2023-03-29 17:40:00|10926.4|10924.4|10928|10926|10928|10926|10924|10922|1891
1680111900000|2023-03-29 17:45:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10925.6|10923.6|1690
1680112200000|2023-03-29 17:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928|10926|1552
1680112500000|2023-03-29 17:55:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|1457
1680112800000|2023-03-29 18:00:00|10931.9|10929.9|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|1158
1680113100000|2023-03-29 18:05:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10927.2|10925.2|931
1680113400000|2023-03-29 18:10:00|10928|10926|10928|10926|10929.5|10927.5|10928|10926|678
1680113700000|2023-03-29 18:15:00|10928.7|10926.7|10925.6|10923.6|10928.7|10926.7|10925.6|10923.6|664
1680114000000|2023-03-29 18:20:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10923.3|10921.3|1930
1680114300000|2023-03-29 18:25:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|1297
1680114600000|2023-03-29 18:30:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10924|10922|964
1680114900000|2023-03-29 18:35:00|10925.6|10923.6|10923.3|10921.3|10926.4|10924.4|10923.3|10921.3|705
1680115200000|2023-03-29 18:40:00|10922.5|10920.5|10924|10922|10924.8|10922.8|10922.5|10920.5|2001
1680115500000|2023-03-29 18:45:00|10924.4|10922.4|10924|10922|10925.6|10923.6|10924|10922|1243
1680115800000|2023-03-29 18:50:00|10924.8|10922.8|10924|10922|10926.4|10924.4|10923.3|10921.3|3378
1680116100000|2023-03-29 18:55:00|10923.3|10921.3|10924.8|10922.8|10926.4|10924.4|10922.5|10920.5|3163
1680116400000|2023-03-29 19:00:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10920.1|10918.1|3363
1680116700000|2023-03-29 19:05:00|10922.9|10920.9|10924.8|10922.8|10924.8|10922.8|10921.7|10919.7|2865
1680117000000|2023-03-29 19:10:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|1382
1680117300000|2023-03-29 19:15:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|1437
1680117600000|2023-03-29 19:20:00|10924|10922|10925.6|10923.6|10926.4|10924.4|10924|10922|1536
1680117900000|2023-03-29 19:25:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1021
1680118200000|2023-03-29 19:30:00|10925.2|10923.2|10922.5|10920.5|10925.2|10923.2|10922.5|10920.5|1673
1680118500000|2023-03-29 19:35:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|2506
1680118800000|2023-03-29 19:40:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|1831
1680119100000|2023-03-29 19:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|1635
1680119400000|2023-03-29 19:50:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1163
1680119700000|2023-03-29 19:55:00|10923.3|10921.3|10924|10922|10925.6|10923.6|10922.5|10920.5|4082
1680120000000|2023-03-29 20:00:00|10923.3|10921.3|10920.1|10918.1|10923.3|10921.3|10919.8|10917.8|1987
1680120300000|2023-03-29 20:05:00|10920.5|10918.5|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|3103
1680120600000|2023-03-29 20:10:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10917.8|10915.8|1703
1680120900000|2023-03-29 20:15:00|10921.3|10919.3|10923.3|10921.3|10924|10922|10921.3|10919.3|1504
1680121200000|2023-03-29 20:20:00|10921.7|10919.7|10924.8|10922.8|10924.8|10922.8|10921.7|10919.7|2372
1680121500000|2023-03-29 20:25:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|2520
1680121800000|2023-03-29 20:30:00|10925.6|10923.6|10924|10922|10926|10924|10923.3|10921.3|617
1680122100000|2023-03-29 20:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|748
1680122400000|2023-03-29 20:40:00|10923.7|10921.7|10921.7|10919.7|10924|10922|10921.7|10919.7|778
1680122700000|2023-03-29 20:45:00|10922.5|10920.5|10919.8|10917.8|10924|10922|10919.8|10917.8|1217
1680123000000|2023-03-29 20:50:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10919|10917|492
1680123300000|2023-03-29 20:55:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|1315
1680127200000|2023-03-29 22:00:00|10920.1|10918.1|10920.9|10918.9|10922.5|10920.5|10919.4|10917.4|635
1680127500000|2023-03-29 22:05:00|10921.3|10919.3|10923.3|10921.3|10924|10922|10921.3|10919.3|115
1680127800000|2023-03-29 22:10:00|10924|10922|10921.7|10919.7|10924|10922|10921.7|10919.7|196
1680128100000|2023-03-29 22:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|37
1680128700000|2023-03-29 22:25:00|||||||||5
1680129000000|2023-03-29 22:30:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|214
1680129300000|2023-03-29 22:35:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|100
1680129600000|2023-03-29 22:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|119
1680129900000|2023-03-29 22:45:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|295
1680130200000|2023-03-29 22:50:00|||||||||33
1680130500000|2023-03-29 22:55:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|38
1680130800000|2023-03-29 23:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|19
1680131100000|2023-03-29 23:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|84
1680131400000|2023-03-29 23:10:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|99
1680131700000|2023-03-29 23:15:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|89
1680132000000|2023-03-29 23:20:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|35
1680132300000|2023-03-29 23:25:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|78
1680132600000|2023-03-29 23:30:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|34
1680132900000|2023-03-29 23:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|154
1680133200000|2023-03-29 23:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|106
1680133500000|2023-03-29 23:45:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|148
1680133800000|2023-03-29 23:50:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|249
1680134100000|2023-03-29 23:55:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|110
1680134400000|2023-03-30 00:00:00|10922.5|10920.5|10918.6|10916.6|10922.5|10920.5|10917.8|10915.8|295
1680134700000|2023-03-30 00:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|355
1680135000000|2023-03-30 00:10:00|10918.2|10916.2|10923.3|10921.3|10923.3|10921.3|10917.8|10915.8|194
1680135300000|2023-03-30 00:15:00|10924|10922|10924|10922|10926.4|10924.4|10923.3|10921.3|499
1680135600000|2023-03-30 00:20:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|57
1680135900000|2023-03-30 00:25:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|200
1680136200000|2023-03-30 00:30:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|216
1680136500000|2023-03-30 00:35:00|10919.8|10917.8|10919.4|10917.4|10920.1|10918.1|10916.2|10914.2|504
1680136800000|2023-03-30 00:40:00|10919|10917|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|361
1680137100000|2023-03-30 00:45:00|10918.6|10916.6|10918.2|10916.2|10918.6|10916.6|10916.2|10914.2|361
1680137400000|2023-03-30 00:50:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|147
1680137700000|2023-03-30 00:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917|10915|181
1680138000000|2023-03-30 01:00:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|103
1680138300000|2023-03-30 01:05:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|140
1680138600000|2023-03-30 01:10:00|10919.8|10917.8|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|165
1680138900000|2023-03-30 01:15:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10917|10915|1331
1680139200000|2023-03-30 01:20:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|304
1680139500000|2023-03-30 01:25:00|10917.8|10915.8|10914.7|10912.7|10917.8|10915.8|10914.7|10912.7|505
1680139800000|2023-03-30 01:30:00|10915.5|10913.5|10916.6|10914.6|10917|10915|10914.7|10912.7|388
1680140100000|2023-03-30 01:35:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|133
1680140400000|2023-03-30 01:40:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10915.5|10913.5|210
1680140700000|2023-03-30 01:45:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10917|10915|231
1680141000000|2023-03-30 01:50:00|10919|10917|10917|10915|10919|10917|10916.2|10914.2|366
1680141300000|2023-03-30 01:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|296
1680141600000|2023-03-30 02:00:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|179
1680141900000|2023-03-30 02:05:00|10917.8|10915.8|10918.2|10916.2|10918.6|10916.6|10917.8|10915.8|165
1680142200000|2023-03-30 02:10:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|419
1680142500000|2023-03-30 02:15:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|176
1680142800000|2023-03-30 02:20:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10916.2|10914.2|459
1680143100000|2023-03-30 02:25:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|50
1680143400000|2023-03-30 02:30:00|10917.4|10915.4|10918.6|10916.6|10918.6|10916.6|10917|10915|318
1680143700000|2023-03-30 02:35:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|88
1680144000000|2023-03-30 02:40:00|10916.2|10914.2|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|297
1680144300000|2023-03-30 02:45:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|145
1680144600000|2023-03-30 02:50:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|155
1680144900000|2023-03-30 02:55:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|199
1680145200000|2023-03-30 03:00:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|391
1680145500000|2023-03-30 03:05:00|10914.3|10912.3|10914.3|10912.3|10914.7|10912.7|10913.9|10911.9|139
1680145800000|2023-03-30 03:10:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|219
1680146100000|2023-03-30 03:15:00|||||||||41
1680146400000|2023-03-30 03:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|58
1680146700000|2023-03-30 03:25:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10915.5|10913.5|118
1680147000000|2023-03-30 03:30:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|124
1680147300000|2023-03-30 03:35:00|10914.7|10912.7|10914.7|10912.7|10915.1|10913.1|10913.9|10911.9|236
1680147600000|2023-03-30 03:40:00|10915.1|10913.1|10914.7|10912.7|10915.5|10913.5|10914.3|10912.3|104
1680147900000|2023-03-30 03:45:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|129
1680148200000|2023-03-30 03:50:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|153
1680148500000|2023-03-30 03:55:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|160
1680148800000|2023-03-30 04:00:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|735
1680149100000|2023-03-30 04:05:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|142
1680149400000|2023-03-30 04:10:00|10914.7|10912.7|10913.9|10911.9|10915.1|10913.1|10913.1|10911.1|283
1680149700000|2023-03-30 04:15:00|10913.5|10911.5|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|209
1680150000000|2023-03-30 04:20:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|469
1680150300000|2023-03-30 04:25:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|53
1680150600000|2023-03-30 04:30:00|10913.1|10911.1|10914.7|10912.7|10916.2|10914.2|10913.1|10911.1|367
1680150900000|2023-03-30 04:35:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.1|10913.1|200
1680151200000|2023-03-30 04:40:00|10914.7|10912.7|10914.7|10912.7|10915.1|10913.1|10913.9|10911.9|261
1680151500000|2023-03-30 04:45:00|10914.3|10912.3|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|413
1680151800000|2023-03-30 04:50:00|10912.7|10910.7|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|83
1680152100000|2023-03-30 04:55:00|10911.9|10909.9|10913.1|10911.1|10913.5|10911.5|10911.9|10909.9|289
1680152400000|2023-03-30 05:00:00|10912.7|10910.7|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|393
1680152700000|2023-03-30 05:05:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|337
1680153000000|2023-03-30 05:10:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|433
1680153300000|2023-03-30 05:15:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|328
1680153600000|2023-03-30 05:20:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|382
1680153900000|2023-03-30 05:25:00|10908.4|10906.4|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|402
1680154200000|2023-03-30 05:30:00|10908.4|10906.4|10923.3|10921.3|10923.3|10921.3|10907.6|10905.6|2045
1680154500000|2023-03-30 05:35:00|10924|10922|10920.1|10918.1|10925.6|10923.6|10914.3|10912.3|3104
1680154800000|2023-03-30 05:40:00|10919.4|10917.4|10920.1|10918.1|10922.1|10920.1|10918.2|10916.2|1373
1680155100000|2023-03-30 05:45:00|10920.9|10918.9|10921.3|10919.3|10922.5|10920.5|10919.4|10917.4|675
1680155400000|2023-03-30 05:50:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10919.4|10917.4|528
1680155700000|2023-03-30 05:55:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10917|10915|915
1680156000000|2023-03-30 06:00:00|10918.6|10916.6|10920.9|10918.9|10923.3|10921.3|10915.5|10913.5|2988
1680156300000|2023-03-30 06:05:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10917.8|10915.8|1056
1680156600000|2023-03-30 06:10:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|490
1680156900000|2023-03-30 06:15:00|10921.7|10919.7|10920.1|10918.1|10926.4|10924.4|10920.1|10918.1|1825
1680157200000|2023-03-30 06:20:00|10919.8|10917.8|10920.9|10918.9|10922.5|10920.5|10917|10915|1470
1680157500000|2023-03-30 06:25:00|10921.7|10919.7|10922.5|10920.5|10924|10922|10920.1|10918.1|759
1680157800000|2023-03-30 06:30:00|10923.3|10921.3|10925.2|10923.2|10925.6|10923.6|10920.9|10918.9|723
1680158100000|2023-03-30 06:35:00|10924.8|10922.8|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|1068
1680158400000|2023-03-30 06:40:00|10926.4|10924.4|10923.3|10921.3|10926.4|10924.4|10922.5|10920.5|560
1680158700000|2023-03-30 06:45:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|669
1680159000000|2023-03-30 06:50:00|10926.4|10924.4|10928|10926|10928.3|10926.3|10925.6|10923.6|1369
1680159300000|2023-03-30 06:55:00|10927.2|10925.2|10929.5|10927.5|10930.3|10928.3|10927.2|10925.2|1271
1680159600000|2023-03-30 07:00:00|10929.9|10927.9|10933.4|10931.4|10940.8|10938.8|10927.2|10925.2|6280
1680159900000|2023-03-30 07:05:00|10934.2|10932.2|10937.3|10935.3|10938.9|10936.9|10932.6|10930.6|2256
1680160200000|2023-03-30 07:10:00|10936.9|10934.9|10931.9|10929.9|10938.9|10936.9|10931.9|10929.9|2346
1680160500000|2023-03-30 07:15:00|10932.6|10930.6|10932.6|10930.6|10935|10933|10931.1|10929.1|2253
1680160800000|2023-03-30 07:20:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10932.6|10930.6|773
1680161100000|2023-03-30 07:25:00|10933.8|10931.8|10931.1|10929.1|10935.8|10933.8|10929.5|10927.5|1363
1680161400000|2023-03-30 07:30:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10928|10926|1767
1680161700000|2023-03-30 07:35:00|10930.3|10928.3|10937.7|10935.7|10938.1|10936.1|10930.3|10928.3|1861
1680162000000|2023-03-30 07:40:00|10937.3|10935.3|10940.5|10938.5|10940.5|10938.5|10936.5|10934.5|1160
1680162300000|2023-03-30 07:45:00|10939.7|10937.7|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|881
1680162600000|2023-03-30 07:50:00|10938.1|10936.1|10934.2|10932.2|10938.1|10936.1|10933.4|10931.4|859
1680162900000|2023-03-30 07:55:00|10933.4|10931.4|10933.4|10931.4|10935|10933|10931.9|10929.9|806
1680163200000|2023-03-30 08:00:00|10932.6|10930.6|10928|10926|10933.4|10931.4|10927.2|10925.2|3454
1680163500000|2023-03-30 08:05:00|10927.6|10925.6|10927.2|10925.2|10928|10926|10924.8|10922.8|1228
1680163800000|2023-03-30 08:10:00|10926.4|10924.4|10919.4|10917.4|10927.2|10925.2|10919.4|10917.4|1266
1680164100000|2023-03-30 08:15:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10916.2|10914.2|2517
1680164400000|2023-03-30 08:20:00|10921.7|10919.7|10917.8|10915.8|10921.7|10919.7|10917|10915|1112
1680164700000|2023-03-30 08:25:00|10918.2|10916.2|10923.3|10921.3|10923.3|10921.3|10917.8|10915.8|810
1680165000000|2023-03-30 08:30:00|10924|10922|10926.4|10924.4|10928|10926|10923.3|10921.3|1590
1680165300000|2023-03-30 08:35:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|829
1680165600000|2023-03-30 08:40:00|10926.4|10924.4|10923.3|10921.3|10928.7|10926.7|10922.5|10920.5|1603
1680165900000|2023-03-30 08:45:00|10922.5|10920.5|10918.6|10916.6|10924|10922|10917|10915|1675
1680166200000|2023-03-30 08:50:00|10917.8|10915.8|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|950
1680166500000|2023-03-30 08:55:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|902
1680166800000|2023-03-30 09:00:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10917|10915|1424
1680167100000|2023-03-30 09:05:00|10920.9|10918.9|10921.7|10919.7|10924|10922|10920.1|10918.1|769
1680167400000|2023-03-30 09:10:00|10920.9|10918.9|10917|10915|10920.9|10918.9|10916.2|10914.2|1931
1680167700000|2023-03-30 09:15:00|10917.8|10915.8|10920.9|10918.9|10920.9|10918.9|10917|10915|671
1680168000000|2023-03-30 09:20:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|470
1680168300000|2023-03-30 09:25:00|10920.9|10918.9|10924|10922|10924.8|10922.8|10919.4|10917.4|1042
1680168600000|2023-03-30 09:30:00|10923.7|10921.7|10924|10922|10924|10922|10920.9|10918.9|880
1680168900000|2023-03-30 09:35:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10921.7|10919.7|1299
1680169200000|2023-03-30 09:40:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10919.4|10917.4|729
1680169500000|2023-03-30 09:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|404
1680169800000|2023-03-30 09:50:00|10924|10922|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|382
1680170100000|2023-03-30 09:55:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|486
1680170400000|2023-03-30 10:00:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10918.6|10916.6|893
1680170700000|2023-03-30 10:05:00|10921.7|10919.7|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|705
1680171000000|2023-03-30 10:10:00|10918.6|10916.6|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|506
1680171300000|2023-03-30 10:15:00|10919.4|10917.4|10917|10915|10919.4|10917.4|10915.5|10913.5|771
1680171600000|2023-03-30 10:20:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917|10915|558
1680171900000|2023-03-30 10:25:00|10917.8|10915.8|10918.6|10916.6|10920.9|10918.9|10917.8|10915.8|499
1680172200000|2023-03-30 10:30:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|460
1680172500000|2023-03-30 10:35:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|452
1680172800000|2023-03-30 10:40:00|10919.4|10917.4|10924.8|10922.8|10924.8|10922.8|10919.4|10917.4|889
1680173100000|2023-03-30 10:45:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|539
1680173400000|2023-03-30 10:50:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1082
1680173700000|2023-03-30 10:55:00|10923.3|10921.3|10920.9|10918.9|10924.8|10922.8|10920.9|10918.9|747
1680174000000|2023-03-30 11:00:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10917|10915|1463
1680174300000|2023-03-30 11:05:00|10919.8|10917.8|10921.7|10919.7|10923.3|10921.3|10919.4|10917.4|419
1680174600000|2023-03-30 11:10:00|10920.9|10918.9|10924|10922|10924.8|10922.8|10920.9|10918.9|697
1680174900000|2023-03-30 11:15:00|10924.8|10922.8|10928.7|10926.7|10929.5|10927.5|10924.8|10922.8|2014
1680175200000|2023-03-30 11:20:00|10928|10926|10926.4|10924.4|10929.5|10927.5|10925.6|10923.6|789
1680175500000|2023-03-30 11:25:00|10926.8|10924.8|10930.3|10928.3|10930.3|10928.3|10925.6|10923.6|1446
1680175800000|2023-03-30 11:30:00|10929.5|10927.5|10926.4|10924.4|10931.1|10929.1|10925.6|10923.6|664
1680176100000|2023-03-30 11:35:00|10927.2|10925.2|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|179
1680176400000|2023-03-30 11:40:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10926.4|10924.4|1111
1680176700000|2023-03-30 11:45:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|415
1680177000000|2023-03-30 11:50:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1936
1680177300000|2023-03-30 11:55:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10924.8|10922.8|421
1680177600000|2023-03-30 12:00:00|10926.4|10924.4|10916.2|10914.2|10926.4|10924.4|10915.5|10913.5|2920
1680177900000|2023-03-30 12:05:00|10917|10915|10922.5|10920.5|10924|10922|10915.5|10913.5|2913
1680178200000|2023-03-30 12:10:00|10921.7|10919.7|10923.3|10921.3|10925.6|10923.6|10920.9|10918.9|2275
1680178500000|2023-03-30 12:15:00|10922.5|10920.5|10917.8|10915.8|10924.8|10922.8|10917|10915|2918
1680178800000|2023-03-30 12:20:00|10917|10915|10921.7|10919.7|10922.5|10920.5|10915.5|10913.5|3256
1680179100000|2023-03-30 12:25:00|10922.5|10920.5|10924|10922|10925.6|10923.6|10921.7|10919.7|2550
1680179400000|2023-03-30 12:30:00|10923.3|10921.3|10912.3|10910.3|10923.3|10921.3|10911.5|10909.5|4940
1680179700000|2023-03-30 12:35:00|10913.1|10911.1|10906.1|10904.1|10915.5|10913.5|10904.5|10902.5|7628
1680180000000|2023-03-30 12:40:00|10905.3|10903.3|10901.4|10899.4|10907.6|10905.6|10899.8|10897.8|5235
1680180300000|2023-03-30 12:45:00|10901.8|10899.8|10903.7|10901.7|10904.1|10902.1|10899.8|10897.8|16229
1680180600000|2023-03-30 12:50:00|10903|10901|10906.9|10904.9|10907.6|10905.6|10903|10901|4730
1680180900000|2023-03-30 12:55:00|10906.1|10904.1|10907.6|10905.6|10910.8|10908.8|10906.1|10904.1|4360
1680181200000|2023-03-30 13:00:00|10908|10906|10900.6|10898.6|10908.4|10906.4|10899.8|10897.8|4586
1680181500000|2023-03-30 13:05:00|10899.8|10897.8|10908.4|10906.4|10908.4|10906.4|10899.8|10897.8|4340
1680181800000|2023-03-30 13:10:00|10909.2|10907.2|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|3722
1680182100000|2023-03-30 13:15:00|10911.5|10909.5|10914.7|10912.7|10915.5|10913.5|10910.8|10908.8|3308
1680182400000|2023-03-30 13:20:00|10915.5|10913.5|10909.2|10907.2|10915.5|10913.5|10909.2|10907.2|3332
1680182700000|2023-03-30 13:25:00|10908.4|10906.4|10906.1|10904.1|10910|10908|10904.5|10902.5|3310
1680183000000|2023-03-30 13:30:00|10905.3|10903.3|10909.2|10907.2|10909.2|10907.2|10903|10901|3071
1680183300000|2023-03-30 13:35:00|10908.4|10906.4|10911.5|10909.5|10914.7|10912.7|10907.6|10905.6|3682
1680183600000|2023-03-30 13:40:00|10911.9|10909.9|10910|10908|10913.1|10911.1|10910|10908|2708
1680183900000|2023-03-30 13:45:00|10910.4|10908.4|10910.8|10908.8|10913.1|10911.1|10909.2|10907.2|3627
1680184200000|2023-03-30 13:50:00|10911.5|10909.5|10914.7|10912.7|10915.5|10913.5|10910.8|10908.8|2530
1680184500000|2023-03-30 13:55:00|10913.9|10911.9|10916.2|10914.2|10917|10915|10912.3|10910.3|3407
1680184800000|2023-03-30 14:00:00|10916.6|10914.6|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|3921
1680185100000|2023-03-30 14:05:00|10917|10915|10910.8|10908.8|10917|10915|10910.8|10908.8|3733
1680185400000|2023-03-30 14:10:00|10911.5|10909.5|10917|10915|10917|10915|10909.2|10907.2|3326
1680185700000|2023-03-30 14:15:00|10917.8|10915.8|10915.5|10913.5|10918.6|10916.6|10914.7|10912.7|2241
1680186000000|2023-03-30 14:20:00|10914.7|10912.7|10917|10915|10917|10915|10914.7|10912.7|2023
1680186300000|2023-03-30 14:25:00|10917.8|10915.8|10913.9|10911.9|10917.8|10915.8|10913.1|10911.1|1785
1680186600000|2023-03-30 14:30:00|10913.1|10911.1|10916.2|10914.2|10917|10915|10912.3|10910.3|1608
1680186900000|2023-03-30 14:35:00|10917|10915|10918.6|10916.6|10919.4|10917.4|10917|10915|2319
1680187200000|2023-03-30 14:40:00|10917.8|10915.8|10917.4|10915.4|10917.8|10915.8|10915.5|10913.5|2586
1680187500000|2023-03-30 14:45:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|2133
1680187800000|2023-03-30 14:50:00|10917|10915|10915.5|10913.5|10917|10915|10913.1|10911.1|1271
1680188100000|2023-03-30 14:55:00|10914.7|10912.7|10917|10915|10917|10915|10913.1|10911.1|1863
1680188400000|2023-03-30 15:00:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|1553
1680188700000|2023-03-30 15:05:00|10917.4|10915.4|10917|10915|10918.6|10916.6|10916.2|10914.2|1343
1680189000000|2023-03-30 15:10:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10915.5|10913.5|1576
1680189300000|2023-03-30 15:15:00|10917.4|10915.4|10917|10915|10917.8|10915.8|10915.8|10913.8|1580
1680189600000|2023-03-30 15:20:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|2190
1680189900000|2023-03-30 15:25:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|1065
1680190200000|2023-03-30 15:30:00|10914.7|10912.7|10912.3|10910.3|10916.2|10914.2|10912.3|10910.3|1001
1680190500000|2023-03-30 15:35:00|10912.7|10910.7|10912.3|10910.3|10913.9|10911.9|10910.8|10908.8|1665
1680190800000|2023-03-30 15:40:00|10913.1|10911.1|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|1933
1680191100000|2023-03-30 15:45:00|10911.5|10909.5|10913.9|10911.9|10914.7|10912.7|10911.2|10909.2|1953
1680191400000|2023-03-30 15:50:00|10913.5|10911.5|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|1408
1680191700000|2023-03-30 15:55:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|1863
1680192000000|2023-03-30 16:00:00|10912.7|10910.7|10915.5|10913.5|10915.5|10913.5|10912.7|10910.7|1249
1680192300000|2023-03-30 16:05:00|10915.1|10913.1|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|869
1680192600000|2023-03-30 16:10:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|1150
1680192900000|2023-03-30 16:15:00|10914.7|10912.7|10918.6|10916.6|10919.4|10917.4|10914.7|10912.7|2140
1680193200000|2023-03-30 16:20:00|10917.8|10915.8|10923.3|10921.3|10923.3|10921.3|10917.8|10915.8|3671
1680193500000|2023-03-30 16:25:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|2705
1680193800000|2023-03-30 16:30:00|10921.7|10919.7|10924|10922|10924|10922|10920.9|10918.9|1696
1680194100000|2023-03-30 16:35:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|1903
1680194400000|2023-03-30 16:40:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10920.9|10918.9|2629
1680194700000|2023-03-30 16:45:00|10921.7|10919.7|10925.6|10923.6|10925.6|10923.6|10920.1|10918.1|3402
1680195000000|2023-03-30 16:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|1846
1680195300000|2023-03-30 16:55:00|10924|10922|10926.4|10924.4|10926.4|10924.4|10924|10922|2404
1680195600000|2023-03-30 17:00:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|1814
1680195900000|2023-03-30 17:05:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10922.9|10920.9|1751
1680196200000|2023-03-30 17:10:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|1789
1680196500000|2023-03-30 17:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1077
1680196800000|2023-03-30 17:20:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1030
1680197100000|2023-03-30 17:25:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|1417
1680197400000|2023-03-30 17:30:00|10925.6|10923.6|10927.2|10925.2|10928|10926|10925.6|10923.6|2068
1680197700000|2023-03-30 17:35:00|10926.4|10924.4|10928|10926|10928|10926|10924.8|10922.8|4500
1680198000000|2023-03-30 17:40:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|1903
1680198300000|2023-03-30 17:45:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|1041
1680198600000|2023-03-30 17:50:00|10928|10926|10925.6|10923.6|10928|10926|10925.6|10923.6|959
1680198900000|2023-03-30 17:55:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|876
1680199200000|2023-03-30 18:00:00|10924|10922|10922.5|10920.5|10924|10922|10921.7|10919.7|1221
1680199500000|2023-03-30 18:05:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|883
1680199800000|2023-03-30 18:10:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|1556
1680200100000|2023-03-30 18:15:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1607
1680200400000|2023-03-30 18:20:00|10924.8|10922.8|10926.8|10924.8|10927.2|10925.2|10924|10922|1817
1680200700000|2023-03-30 18:25:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1752
1680201000000|2023-03-30 18:30:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|778
1680201300000|2023-03-30 18:35:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|1017
1680201600000|2023-03-30 18:40:00|10928|10926|10928|10926|10928|10926|10926.4|10924.4|429
1680201900000|2023-03-30 18:45:00|10928.7|10926.7|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|937
1680202200000|2023-03-30 18:50:00|10928|10926|10929.5|10927.5|10930.3|10928.3|10926.4|10924.4|1643
1680202500000|2023-03-30 18:55:00|10929.9|10927.9|10929.5|10927.5|10931.1|10929.1|10928|10926|4784
1680202800000|2023-03-30 19:00:00|10928|10926|10929.9|10927.9|10930.3|10928.3|10927.2|10925.2|1791
1680203100000|2023-03-30 19:05:00|10929.5|10927.5|10929.5|10927.5|10931.1|10929.1|10928.7|10926.7|3854
1680203400000|2023-03-30 19:10:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|986
1680203700000|2023-03-30 19:15:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|736
1680204000000|2023-03-30 19:20:00|10929.1|10927.1|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1205
1680204300000|2023-03-30 19:25:00|10928|10926|10929.5|10927.5|10930.3|10928.3|10928|10926|676
1680204600000|2023-03-30 19:30:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|967
1680204900000|2023-03-30 19:35:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928|10926|1921
1680205200000|2023-03-30 19:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|714
1680205500000|2023-03-30 19:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|933
1680205800000|2023-03-30 19:50:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10928|10926|1427
1680206100000|2023-03-30 19:55:00|10928.7|10926.7|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|3485
1680206400000|2023-03-30 20:00:00|10927.2|10925.2|10924.8|10922.8|10927.2|10925.2|10923.3|10921.3|3211
1680206700000|2023-03-30 20:05:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1332
1680207000000|2023-03-30 20:10:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|448
1680207300000|2023-03-30 20:15:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1044
1680207600000|2023-03-30 20:20:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|1199
1680207900000|2023-03-30 20:25:00|10923.7|10921.7|10924|10922|10924.8|10922.8|10923.7|10921.7|1741
1680208200000|2023-03-30 20:30:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10920.9|10918.9|1581
1680208500000|2023-03-30 20:35:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1292
1680208800000|2023-03-30 20:40:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|1001
1680209100000|2023-03-30 20:45:00|10922.1|10920.1|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|2373
1680209400000|2023-03-30 20:50:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|1175
1680209700000|2023-03-30 20:55:00|10919.8|10917.8|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|1316
1680213600000|2023-03-30 22:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|264
1680213900000|2023-03-30 22:05:00|||||||||22
1680214200000|2023-03-30 22:10:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|270
1680214500000|2023-03-30 22:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|135
1680214800000|2023-03-30 22:20:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|88
1680215100000|2023-03-30 22:25:00|||||||||97
1680215400000|2023-03-30 22:30:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|185
1680215700000|2023-03-30 22:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|135
1680216000000|2023-03-30 22:40:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|24
1680216300000|2023-03-30 22:45:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|99
1680216600000|2023-03-30 22:50:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|30
1680216900000|2023-03-30 22:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|57
1680217200000|2023-03-30 23:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|78
1680217500000|2023-03-30 23:05:00|||||||||4
1680217800000|2023-03-30 23:10:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|171
1680218100000|2023-03-30 23:15:00|||||||||24
1680218400000|2023-03-30 23:20:00|||||||||4
1680218700000|2023-03-30 23:25:00|10920.5|10918.5|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|207
1680219000000|2023-03-30 23:30:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|182
1680219300000|2023-03-30 23:35:00|10922.1|10920.1|10924.8|10922.8|10924.8|10922.8|10921.7|10919.7|627
1680219600000|2023-03-30 23:40:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924.4|10922.4|82
1680219900000|2023-03-30 23:45:00|10924|10922|10924|10922|10924.8|10922.8|10922.5|10920.5|506
1680220200000|2023-03-30 23:50:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|153
1680220500000|2023-03-30 23:55:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|373
1680220800000|2023-03-31 00:00:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|385
1680221100000|2023-03-31 00:05:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|175
1680221400000|2023-03-31 00:10:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|306
1680221700000|2023-03-31 00:15:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|279
1680222000000|2023-03-31 00:20:00|10919|10917|10917|10915|10919.4|10917.4|10916.2|10914.2|703
1680222300000|2023-03-31 00:25:00|10917.4|10915.4|10918.6|10916.6|10919.4|10917.4|10917.4|10915.4|259
1680222600000|2023-03-31 00:30:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|186
1680222900000|2023-03-31 00:35:00|10919.8|10917.8|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|80
1680223200000|2023-03-31 00:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|528
1680223500000|2023-03-31 00:45:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|391
1680223800000|2023-03-31 00:50:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|140
1680224100000|2023-03-31 00:55:00|10920.1|10918.1|10920.5|10918.5|10920.9|10918.9|10919.4|10917.4|213
1680224400000|2023-03-31 01:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|206
1680224700000|2023-03-31 01:05:00|||||||||101
1680225000000|2023-03-31 01:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|489
1680225300000|2023-03-31 01:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|341
1680225600000|2023-03-31 01:20:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|670
1680225900000|2023-03-31 01:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|350
1680226200000|2023-03-31 01:30:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|600
1680226500000|2023-03-31 01:35:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|504
1680226800000|2023-03-31 01:40:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|564
1680227100000|2023-03-31 01:45:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|141
1680227400000|2023-03-31 01:50:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|408
1680227700000|2023-03-31 01:55:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|282
1680228000000|2023-03-31 02:00:00|10918.6|10916.6|10918.6|10916.6|10919.8|10917.8|10918.6|10916.6|352
1680228300000|2023-03-31 02:05:00|10919|10917|10913.9|10911.9|10919.4|10917.4|10913.9|10911.9|1275
1680228600000|2023-03-31 02:10:00|10913.1|10911.1|10915.8|10913.8|10917|10915|10913.1|10911.1|1642
1680228900000|2023-03-31 02:15:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|662
1680229200000|2023-03-31 02:20:00|10915.5|10913.5|10915.1|10913.1|10915.5|10913.5|10914.7|10912.7|144
1680229500000|2023-03-31 02:25:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|62
1680229800000|2023-03-31 02:30:00|10915.8|10913.8|10916.6|10914.6|10917|10915|10915.8|10913.8|201
1680230100000|2023-03-31 02:35:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|253
1680230400000|2023-03-31 02:40:00|10917|10915|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|287
1680230700000|2023-03-31 02:45:00|10915.8|10913.8|10917|10915|10917|10915|10915.5|10913.5|68
1680231000000|2023-03-31 02:50:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|171
1680231300000|2023-03-31 02:55:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|207
1680231600000|2023-03-31 03:00:00|10915.8|10913.8|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|75
1680231900000|2023-03-31 03:05:00|10915.8|10913.8|10915.5|10913.5|10915.8|10913.8|10915.5|10913.5|11
1680232200000|2023-03-31 03:10:00|||||||||9
1680232500000|2023-03-31 03:15:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|126
1680232800000|2023-03-31 03:20:00|10916.2|10914.2|10915.5|10913.5|10916.6|10914.6|10915.5|10913.5|145
1680233100000|2023-03-31 03:25:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|55
1680233400000|2023-03-31 03:30:00|10915.1|10913.1|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|93
1680233700000|2023-03-31 03:35:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|198
1680234000000|2023-03-31 03:40:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|42
1680234300000|2023-03-31 03:45:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|180
1680234600000|2023-03-31 03:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|312
1680234900000|2023-03-31 03:55:00|10920.1|10918.1|10920.1|10918.1|10920.5|10918.5|10920.1|10918.1|357
1680235200000|2023-03-31 04:00:00|10920.5|10918.5|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|262
1680235500000|2023-03-31 04:05:00|10920.5|10918.5|10918.6|10916.6|10920.5|10918.5|10918.6|10916.6|84
1680235800000|2023-03-31 04:10:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|132
1680236100000|2023-03-31 04:15:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|40
1680236400000|2023-03-31 04:20:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|23
1680236700000|2023-03-31 04:25:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|334
1680237000000|2023-03-31 04:30:00|10919.4|10917.4|10919.8|10917.8|10920.1|10918.1|10919.4|10917.4|142
1680237300000|2023-03-31 04:35:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|117
1680237600000|2023-03-31 04:40:00|10919.4|10917.4|10920.1|10918.1|10920.5|10918.5|10919.4|10917.4|115
1680237900000|2023-03-31 04:45:00|10920.9|10918.9|10920.9|10918.9|10921.3|10919.3|10920.1|10918.1|115
1680238200000|2023-03-31 04:50:00|10921.3|10919.3|10919.4|10917.4|10921.3|10919.3|10919.4|10917.4|142
1680238500000|2023-03-31 04:55:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|234
1680238800000|2023-03-31 05:00:00|10921.3|10919.3|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|93
1680239100000|2023-03-31 05:05:00|10921.3|10919.3|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|44
1680239400000|2023-03-31 05:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|101
1680239700000|2023-03-31 05:15:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10922.5|10920.5|254
1680240000000|2023-03-31 05:20:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|197
1680240300000|2023-03-31 05:25:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|443
1680240600000|2023-03-31 05:30:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|592
1680240900000|2023-03-31 05:35:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|131
1680241200000|2023-03-31 05:40:00|10923.3|10921.3|10924|10922|10924.4|10922.4|10923.3|10921.3|206
1680241500000|2023-03-31 05:45:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|270
1680241800000|2023-03-31 05:50:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|350
1680242100000|2023-03-31 05:55:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|383
1680242400000|2023-03-31 06:00:00|10923.3|10921.3|10926.4|10924.4|10927.2|10925.2|10923.3|10921.3|745
1680242700000|2023-03-31 06:05:00|10926|10924|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|244
1680243000000|2023-03-31 06:10:00|10925.6|10923.6|10927.2|10925.2|10928|10926|10923.3|10921.3|741
1680243300000|2023-03-31 06:15:00|10928|10926|10925.6|10923.6|10928.7|10926.7|10924|10922|1402
1680243600000|2023-03-31 06:20:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|280
1680243900000|2023-03-31 06:25:00|10924.4|10922.4|10924.8|10922.8|10925.6|10923.6|10924|10922|284
1680244200000|2023-03-31 06:30:00|10924|10922|10920.9|10918.9|10924.8|10922.8|10920.9|10918.9|549
1680244500000|2023-03-31 06:35:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|336
1680244800000|2023-03-31 06:40:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|781
1680245100000|2023-03-31 06:45:00|10920.9|10918.9|10919.4|10917.4|10923.3|10921.3|10917|10915|2092
1680245400000|2023-03-31 06:50:00|10920.1|10918.1|10918.6|10916.6|10921.7|10919.7|10916.2|10914.2|1987
1680245700000|2023-03-31 06:55:00|10919.4|10917.4|10917|10915|10921.3|10919.3|10917|10915|1151
1680246000000|2023-03-31 07:00:00|10917.4|10915.4|10916.2|10914.2|10918.6|10916.6|10915.5|10913.5|1333
1680246300000|2023-03-31 07:05:00|10916.6|10914.6|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|1104
1680246600000|2023-03-31 07:10:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|640
1680246900000|2023-03-31 07:15:00|10914.7|10912.7|10914.7|10912.7|10918.6|10916.6|10914.7|10912.7|691
1680247200000|2023-03-31 07:20:00|10915.5|10913.5|10917|10915|10918.6|10916.6|10915.1|10913.1|961
1680247500000|2023-03-31 07:25:00|10916.2|10914.2|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|777
1680247800000|2023-03-31 07:30:00|10916.2|10914.2|10912.3|10910.3|10917|10915|10911.5|10909.5|1020
1680248100000|2023-03-31 07:35:00|10911.9|10909.9|10912.3|10910.3|10913.1|10911.1|10908.4|10906.4|1222
1680248400000|2023-03-31 07:40:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|580
1680248700000|2023-03-31 07:45:00|10911.5|10909.5|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|712
1680249000000|2023-03-31 07:50:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10907.6|10905.6|1028
1680249300000|2023-03-31 07:55:00|10908.4|10906.4|10909.2|10907.2|10911.5|10909.5|10907.6|10905.6|1082
1680249600000|2023-03-31 08:00:00|10908.4|10906.4|10911.5|10909.5|10911.5|10909.5|10906.1|10904.1|1814
1680249900000|2023-03-31 08:05:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10910|10908|1832
1680250200000|2023-03-31 08:10:00|10913.1|10911.1|10909.2|10907.2|10913.9|10911.9|10909.2|10907.2|1542
1680250500000|2023-03-31 08:15:00|10910|10908|10913.9|10911.9|10913.9|10911.9|10907.6|10905.6|1249
1680250800000|2023-03-31 08:20:00|10913.1|10911.1|10910.8|10908.8|10913.9|10911.9|10907.6|10905.6|1012
1680251100000|2023-03-31 08:25:00|10910|10908|10911.5|10909.5|10913.1|10911.1|10909.2|10907.2|1443
1680251400000|2023-03-31 08:30:00|10911.9|10909.9|10907.6|10905.6|10911.9|10909.9|10907.6|10905.6|806
1680251700000|2023-03-31 08:35:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|505
1680252000000|2023-03-31 08:40:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|1426
1680252300000|2023-03-31 08:45:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|929
1680252600000|2023-03-31 08:50:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|481
1680252900000|2023-03-31 08:55:00|10904.5|10902.5|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|448
1680253200000|2023-03-31 09:00:00|10906.9|10904.9|10914.7|10912.7|10915.5|10913.5|10906.9|10904.9|3177
1680253500000|2023-03-31 09:05:00|10915.5|10913.5|10918.6|10916.6|10921.7|10919.7|10913.9|10911.9|3055
1680253800000|2023-03-31 09:10:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10915.5|10913.5|1063
1680254100000|2023-03-31 09:15:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10915.5|10913.5|1241
1680254400000|2023-03-31 09:20:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917|10915|205
1680254700000|2023-03-31 09:25:00|10919.4|10917.4|10916.2|10914.2|10919.4|10917.4|10915.5|10913.5|803
1680255000000|2023-03-31 09:30:00|10917|10915|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|602
1680255300000|2023-03-31 09:35:00|10914.7|10912.7|10917.8|10915.8|10919.4|10917.4|10914.7|10912.7|873
1680255600000|2023-03-31 09:40:00|10917|10915|10913.1|10911.1|10917|10915|10913.1|10911.1|696
1680255900000|2023-03-31 09:45:00|10912.7|10910.7|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|303
1680256200000|2023-03-31 09:50:00|10912.7|10910.7|10910.8|10908.8|10913.9|10911.9|10910|10908|733
1680256500000|2023-03-31 09:55:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|536
1680256800000|2023-03-31 10:00:00|10910|10908|10909.2|10907.2|10911.2|10909.2|10907.6|10905.6|876
1680257100000|2023-03-31 10:05:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|1288
1680257400000|2023-03-31 10:10:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|718
1680257700000|2023-03-31 10:15:00|10906.1|10904.1|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|861
1680258000000|2023-03-31 10:20:00|10908.4|10906.4|10911.5|10909.5|10912.3|10910.3|10907.6|10905.6|1044
1680258300000|2023-03-31 10:25:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10910|10908|943
1680258600000|2023-03-31 10:30:00|10911.5|10909.5|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|878
1680258900000|2023-03-31 10:35:00|10913.1|10911.1|10910.8|10908.8|10913.9|10911.9|10909.2|10907.2|1223
1680259200000|2023-03-31 10:40:00|10911.5|10909.5|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|555
1680259500000|2023-03-31 10:45:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|382
1680259800000|2023-03-31 10:50:00|10912.7|10910.7|10916.2|10914.2|10917|10915|10912.3|10910.3|997
1680260100000|2023-03-31 10:55:00|10917|10915|10917|10915|10917|10915|10915.5|10913.5|1145
1680260400000|2023-03-31 11:00:00|10916.2|10914.2|10921.7|10919.7|10921.7|10919.7|10916.2|10914.2|1505
1680260700000|2023-03-31 11:05:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1108
1680261000000|2023-03-31 11:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|409
1680261300000|2023-03-31 11:15:00|10920.5|10918.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|1995
1680261600000|2023-03-31 11:20:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10919|10917|596
1680261900000|2023-03-31 11:25:00|10920.1|10918.1|10921.7|10919.7|10923.3|10921.3|10920.1|10918.1|1193
1680262200000|2023-03-31 11:30:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|881
1680262500000|2023-03-31 11:35:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|515
1680262800000|2023-03-31 11:40:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|871
1680263100000|2023-03-31 11:45:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|1540
1680263400000|2023-03-31 11:50:00|10917|10915|10914.7|10912.7|10917.8|10915.8|10914.7|10912.7|1174
1680263700000|2023-03-31 11:55:00|10915.5|10913.5|10919.4|10917.4|10919.4|10917.4|10914.7|10912.7|3201
1680264000000|2023-03-31 12:00:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|2619
1680264300000|2023-03-31 12:05:00|10918.6|10916.6|10913.9|10911.9|10918.6|10916.6|10913.9|10911.9|1533
1680264600000|2023-03-31 12:10:00|10913.1|10911.1|10917|10915|10917.8|10915.8|10913.1|10911.1|2487
1680264900000|2023-03-31 12:15:00|10916.2|10914.2|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|2474
1680265200000|2023-03-31 12:20:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|7589
1680265500000|2023-03-31 12:25:00|10915.1|10913.1|10917.4|10915.4|10918.6|10916.6|10913.1|10911.1|4676
1680265800000|2023-03-31 12:30:00|10915.1|10913.1|10935.8|10933.8|10939.7|10937.7|10913.9|10911.9|11808
1680266100000|2023-03-31 12:35:00|10935|10933|10935|10933|10937.3|10935.3|10930.3|10928.3|7710
1680266400000|2023-03-31 12:40:00|10934.2|10932.2|10927.2|10925.2|10935|10933|10924.8|10922.8|6149
1680266700000|2023-03-31 12:45:00|10928|10926|10930.3|10928.3|10932.3|10930.3|10924.8|10922.8|7647
1680267000000|2023-03-31 12:50:00|10929.5|10927.5|10928.7|10926.7|10936.5|10934.5|10928.7|10926.7|6747
1680267300000|2023-03-31 12:55:00|10929.5|10927.5|10931.1|10929.1|10933.4|10931.4|10928.7|10926.7|4559
1680267600000|2023-03-31 13:00:00|10931.5|10929.5|10926.4|10924.4|10931.9|10929.9|10926.4|10924.4|2908
1680267900000|2023-03-31 13:05:00|10925.6|10923.6|10921.7|10919.7|10927.2|10925.2|10919.4|10917.4|4620
1680268200000|2023-03-31 13:10:00|10920.9|10918.9|10928|10926|10930.3|10928.3|10920.9|10918.9|5939
1680268500000|2023-03-31 13:15:00|10927.2|10925.2|10930.3|10928.3|10931.1|10929.1|10926.4|10924.4|4299
1680268800000|2023-03-31 13:20:00|10931.1|10929.1|10929.5|10927.5|10931.1|10929.1|10924.8|10922.8|3585
1680269100000|2023-03-31 13:25:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10927.2|10925.2|6890
1680269400000|2023-03-31 13:30:00|10928.7|10926.7|10933.4|10931.4|10935.8|10933.8|10924.4|10922.4|8247
1680269700000|2023-03-31 13:35:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10931.1|10929.1|4115
1680270000000|2023-03-31 13:40:00|10935|10933|10928.7|10926.7|10935.4|10933.4|10928|10926|2209
1680270300000|2023-03-31 13:45:00|10929.5|10927.5|10933.4|10931.4|10935|10933|10927.2|10925.2|4179
1680270600000|2023-03-31 13:50:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10930.3|10928.3|2055
1680270900000|2023-03-31 13:55:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|2068
1680271200000|2023-03-31 14:00:00|10932.6|10930.6|10933.4|10931.4|10936.5|10934.5|10931.9|10929.9|6330
1680271500000|2023-03-31 14:05:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10931.9|10929.9|4625
1680271800000|2023-03-31 14:10:00|10935|10933|10931.9|10929.9|10935.8|10933.8|10931.9|10929.9|2392
1680272100000|2023-03-31 14:15:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|2566
1680272400000|2023-03-31 14:20:00|10932.6|10930.6|10928.7|10926.7|10932.6|10930.6|10928|10926|2766
1680272700000|2023-03-31 14:25:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10924.8|10922.8|3054
1680273000000|2023-03-31 14:30:00|10928|10926|10926.4|10924.4|10929.5|10927.5|10926.4|10924.4|3383
1680273300000|2023-03-31 14:35:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|1835
1680273600000|2023-03-31 14:40:00|10924.8|10922.8|10927.2|10925.2|10928|10926|10924.8|10922.8|2459
1680273900000|2023-03-31 14:45:00|10928|10926|10928.7|10926.7|10930.3|10928.3|10927.2|10925.2|2347
1680274200000|2023-03-31 14:50:00|10929.5|10927.5|10926|10924|10930.3|10928.3|10920.1|10918.1|7239
1680274500000|2023-03-31 14:55:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10923.3|10921.3|2296
1680274800000|2023-03-31 15:00:00|10926.4|10924.4|10929.5|10927.5|10930.3|10928.3|10924.8|10922.8|3400
1680275100000|2023-03-31 15:05:00|10930.3|10928.3|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|3875
1680275400000|2023-03-31 15:10:00|10933.4|10931.4|10930.3|10928.3|10933.4|10931.4|10929.5|10927.5|3613
1680275700000|2023-03-31 15:15:00|10931.1|10929.1|10929.5|10927.5|10931.9|10929.9|10926.4|10924.4|2696
1680276000000|2023-03-31 15:20:00|10928.7|10926.7|10935|10933|10935|10933|10928|10926|2734
1680276300000|2023-03-31 15:25:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10933.4|10931.4|3349
1680276600000|2023-03-31 15:30:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|5108
1680276900000|2023-03-31 15:35:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10934.2|10932.2|1912
1680277200000|2023-03-31 15:40:00|10936.5|10934.5|10938.9|10936.9|10938.9|10936.9|10936.5|10934.5|3413
1680277500000|2023-03-31 15:45:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10935.8|10933.8|2695
1680277800000|2023-03-31 15:50:00|10935.8|10933.8|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|1790
1680278100000|2023-03-31 15:55:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|1972
1680278400000|2023-03-31 16:00:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10935|10933|1214
1680278700000|2023-03-31 16:05:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10934.2|10932.2|1606
1680279000000|2023-03-31 16:10:00|10934.6|10932.6|10934.2|10932.2|10934.6|10932.6|10932.6|10930.6|1172
1680279300000|2023-03-31 16:15:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|851
1680279600000|2023-03-31 16:20:00|10935|10933|10939.7|10937.7|10940.5|10938.5|10935|10933|2055
1680279900000|2023-03-31 16:25:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|2127
1680280200000|2023-03-31 16:30:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|2430
1680280500000|2023-03-31 16:35:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|561
1680280800000|2023-03-31 16:40:00|10937.3|10935.3|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1952
1680281100000|2023-03-31 16:45:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|686
1680281400000|2023-03-31 16:50:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|869
1680281700000|2023-03-31 16:55:00|10940.5|10938.5|10943.6|10941.6|10943.6|10941.6|10940.5|10938.5|2162
1680282000000|2023-03-31 17:00:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1209
1680282300000|2023-03-31 17:05:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|2167
1680282600000|2023-03-31 17:10:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|933
1680282900000|2023-03-31 17:15:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|843
1680283200000|2023-03-31 17:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|769
1680283500000|2023-03-31 17:25:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|493
1680283800000|2023-03-31 17:30:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|818
1680284100000|2023-03-31 17:35:00|10940.8|10938.8|10942|10940|10942|10940|10940.5|10938.5|1427
1680284400000|2023-03-31 17:40:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942|10940|1807
1680284700000|2023-03-31 17:45:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|960
1680285000000|2023-03-31 17:50:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|613
1680285300000|2023-03-31 17:55:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|579
1680285600000|2023-03-31 18:00:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10941.2|10939.2|1111
1680285900000|2023-03-31 18:05:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|1376
1680286200000|2023-03-31 18:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1915
1680286500000|2023-03-31 18:15:00|10939.7|10937.7|10944.4|10942.4|10944.4|10942.4|10939.7|10937.7|2552
1680286800000|2023-03-31 18:20:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|1775
1680287100000|2023-03-31 18:25:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|4141
1680287400000|2023-03-31 18:30:00|10943.6|10941.6|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|2238
1680287700000|2023-03-31 18:35:00|10946.7|10944.7|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|3771
1680288000000|2023-03-31 18:40:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1630
1680288300000|2023-03-31 18:45:00|10945.9|10943.9|10949|10947|10949|10947|10945.9|10943.9|1882
1680288600000|2023-03-31 18:50:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|3513
1680288900000|2023-03-31 18:55:00|10950.2|10948.2|10952.2|10950.2|10952.2|10950.2|10949.8|10947.8|5665
1680289200000|2023-03-31 19:00:00|10953|10951|10949.8|10947.8|10953|10951|10949|10947|5570
1680289500000|2023-03-31 19:05:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|1955
1680289800000|2023-03-31 19:10:00|10949.8|10947.8|10952.2|10950.2|10952.6|10950.6|10949.8|10947.8|2120
1680290100000|2023-03-31 19:15:00|10953|10951|10953|10951|10953|10951|10951.4|10949.4|2498
1680290400000|2023-03-31 19:20:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10952.2|10950.2|2467
1680290700000|2023-03-31 19:25:00|10953.7|10951.7|10955.3|10953.3|10956.1|10954.1|10953|10951|1773
1680291000000|2023-03-31 19:30:00|10954.5|10952.5|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|4527
1680291300000|2023-03-31 19:35:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10956.1|10954.1|4954
1680291600000|2023-03-31 19:40:00|10959.2|10957.2|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|5634
1680291900000|2023-03-31 19:45:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10958.4|10956.4|5082
1680292200000|2023-03-31 19:50:00|10959.2|10957.2|10963.1|10961.1|10963.1|10961.1|10959.2|10957.2|8942
1680292500000|2023-03-31 19:55:00|10962.3|10960.3|10964.7|10962.7|10964.7|10962.7|10959.2|10957.2|21988
1680292800000|2023-03-31 20:00:00|10965.5|10963.5|10963.1|10961.1|10967|10965|10961.5|10959.5|14452
1680293100000|2023-03-31 20:05:00|10963.9|10961.9|10962.3|10960.3|10964.7|10962.7|10960.8|10958.8|5892
1680293400000|2023-03-31 20:10:00|10961.5|10959.5|10960.8|10958.8|10961.9|10959.9|10959.2|10957.2|6595
1680293700000|2023-03-31 20:15:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|2404
1680294000000|2023-03-31 20:20:00|10961.5|10959.5|10964.3|10962.3|10964.7|10962.7|10960.8|10958.8|3621
1680294300000|2023-03-31 20:25:00|10963.9|10961.9|10962.3|10960.3|10964.7|10962.7|10960.8|10958.8|1903
1680294600000|2023-03-31 20:30:00|10961.5|10959.5|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|1315
1680294900000|2023-03-31 20:35:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10960.8|10958.8|1887
1680295200000|2023-03-31 20:40:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|2717
1680295500000|2023-03-31 20:45:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.1|10961.1|3600
1680295800000|2023-03-31 20:50:00|10965.1|10963.1|10967|10965|10967.8|10965.8|10964.7|10962.7|2208
1680296100000|2023-03-31 20:55:00|10966.2|10964.2|10968.2|10966.2|10968.6|10966.6|10966.2|10964.2|2559
1680472800000|2023-04-02 22:00:00|10955.3|10953.3|10950.6|10948.6|10957.6|10955.6|10948.3|10946.3|4472
1680473100000|2023-04-02 22:05:00|10951.4|10949.4|10945.1|10943.1|10951.4|10949.4|10944.4|10942.4|3043
1680473400000|2023-04-02 22:10:00|10944.4|10942.4|10940.1|10938.1|10944.4|10942.4|10929.5|10927.5|2924
1680473700000|2023-04-02 22:15:00|10939.7|10937.7|10935|10933|10940.5|10938.5|10933.8|10931.8|1219
1680474000000|2023-04-02 22:20:00|10933.4|10931.4|10933.4|10931.4|10935.8|10933.8|10931.9|10929.9|788
1680474300000|2023-04-02 22:25:00|10932.3|10930.3|10937.3|10935.3|10937.3|10935.3|10931.9|10929.9|894
1680474600000|2023-04-02 22:30:00|10936.5|10934.5|10938.9|10936.9|10939.7|10937.7|10936.5|10934.5|1344
1680474900000|2023-04-02 22:35:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|463
1680475200000|2023-04-02 22:40:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10934.2|10932.2|603
1680475500000|2023-04-02 22:45:00|10937.3|10935.3|10939.7|10937.7|10940.5|10938.5|10936.2|10934.2|696
1680475800000|2023-04-02 22:50:00|10937.3|10935.3|10937.3|10935.3|10940.5|10938.5|10937.3|10935.3|488
1680476100000|2023-04-02 22:55:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10935|10933|528
1680476400000|2023-04-02 23:00:00|10936.2|10934.2|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|491
1680476700000|2023-04-02 23:05:00|10936.9|10934.9|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|127
1680477000000|2023-04-02 23:10:00|10937.7|10935.7|10937.3|10935.3|10938.5|10936.5|10936.5|10934.5|184
1680477300000|2023-04-02 23:15:00|10938.1|10936.1|10939.7|10937.7|10940.5|10938.5|10937.3|10935.3|135
1680477600000|2023-04-02 23:20:00|10940.5|10938.5|10937.3|10935.3|10940.5|10938.5|10936.5|10934.5|971
1680477900000|2023-04-02 23:25:00|10937.7|10935.7|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|391
1680478200000|2023-04-02 23:30:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|311
1680478500000|2023-04-02 23:35:00|10940.1|10938.1|10939.3|10937.3|10940.5|10938.5|10938.1|10936.1|217
1680478800000|2023-04-02 23:40:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|208
1680479100000|2023-04-02 23:45:00|10940.5|10938.5|10939.7|10937.7|10941.6|10939.6|10938.9|10936.9|348
1680479400000|2023-04-02 23:50:00|10940.5|10938.5|10942.4|10940.4|10942.8|10940.8|10940.5|10938.5|394
1680479700000|2023-04-02 23:55:00|10942.8|10940.8|10941.2|10939.2|10944.4|10942.4|10941.2|10939.2|303
1680480000000|2023-04-03 00:00:00|10940.5|10938.5|10945.1|10943.1|10945.9|10943.9|10939.7|10937.7|1122
1680480300000|2023-04-03 00:05:00|10945.9|10943.9|10947.5|10945.5|10950.6|10948.6|10945.1|10943.1|965
1680480600000|2023-04-03 00:10:00|10947.9|10945.9|10947.5|10945.5|10948.3|10946.3|10944.4|10942.4|715
1680480900000|2023-04-03 00:15:00|10947.9|10945.9|10942.8|10940.8|10949|10947|10941.2|10939.2|831
1680481200000|2023-04-03 00:20:00|10943.6|10941.6|10942.4|10940.4|10943.6|10941.6|10940.5|10938.5|221
1680481500000|2023-04-03 00:25:00|10942|10940|10945.1|10943.1|10945.1|10943.1|10942|10940|225
1680481800000|2023-04-03 00:30:00|10944.8|10942.8|10942.8|10940.8|10945.1|10943.1|10940.5|10938.5|511
1680482100000|2023-04-03 00:35:00|10943.6|10941.6|10944.4|10942.4|10945.9|10943.9|10942.8|10940.8|246
1680482400000|2023-04-03 00:40:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|353
1680482700000|2023-04-03 00:45:00|10943.2|10941.2|10945.9|10943.9|10946.7|10944.7|10942.8|10940.8|412
1680483000000|2023-04-03 00:50:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|317
1680483300000|2023-04-03 00:55:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10944.4|10942.4|235
1680483600000|2023-04-03 01:00:00|10947.1|10945.1|10946.3|10944.3|10947.5|10945.5|10945.1|10943.1|356
1680483900000|2023-04-03 01:05:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|449
1680484200000|2023-04-03 01:10:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|294
1680484500000|2023-04-03 01:15:00|10945.1|10943.1|10946.7|10944.7|10948.3|10946.3|10945.1|10943.1|687
1680484800000|2023-04-03 01:20:00|10947.1|10945.1|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|264
1680485100000|2023-04-03 01:25:00|10947.1|10945.1|10945.1|10943.1|10948.3|10946.3|10945.1|10943.1|333
1680485400000|2023-04-03 01:30:00|10945.5|10943.5|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|226
1680485700000|2023-04-03 01:35:00|10947.1|10945.1|10942|10940|10947.1|10945.1|10942|10940|1106
1680486000000|2023-04-03 01:40:00|10942.8|10940.8|10939.7|10937.7|10943.6|10941.6|10939.7|10937.7|1423
1680486300000|2023-04-03 01:45:00|10938.9|10936.9|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|811
1680486600000|2023-04-03 01:50:00|10940.8|10938.8|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|202
1680486900000|2023-04-03 01:55:00|10940.5|10938.5|10942|10940|10943.6|10941.6|10940.5|10938.5|448
1680487200000|2023-04-03 02:00:00|10941.2|10939.2|10942|10940|10942|10940|10939.7|10937.7|316
1680487500000|2023-04-03 02:05:00|10941.2|10939.2|10941.2|10939.2|10941.6|10939.6|10940.5|10938.5|213
1680487800000|2023-04-03 02:10:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|144
1680488100000|2023-04-03 02:15:00|10941.6|10939.6|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|219
1680488400000|2023-04-03 02:20:00|10942.4|10940.4|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|210
1680488700000|2023-04-03 02:25:00|10940.1|10938.1|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|325
1680489000000|2023-04-03 02:30:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|121
1680489300000|2023-04-03 02:35:00|10940.5|10938.5|10940.1|10938.1|10940.5|10938.5|10939.7|10937.7|85
1680489600000|2023-04-03 02:40:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|42
1680489900000|2023-04-03 02:45:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|127
1680490200000|2023-04-03 02:50:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|77
1680490500000|2023-04-03 02:55:00|10938.9|10936.9|10937.3|10935.3|10939.7|10937.7|10936.9|10934.9|164
1680490800000|2023-04-03 03:00:00|10936.5|10934.5|10938.1|10936.1|10938.9|10936.9|10936.5|10934.5|209
1680491100000|2023-04-03 03:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|97
1680491400000|2023-04-03 03:10:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|121
1680491700000|2023-04-03 03:15:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|567
1680492000000|2023-04-03 03:20:00|10937.3|10935.3|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|106
1680492300000|2023-04-03 03:25:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|257
1680492600000|2023-04-03 03:30:00|10938.5|10936.5|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|187
1680492900000|2023-04-03 03:35:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|27
1680493200000|2023-04-03 03:40:00|10939.3|10937.3|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|299
1680493500000|2023-04-03 03:45:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|61
1680493800000|2023-04-03 03:50:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|33
1680494100000|2023-04-03 03:55:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|29
1680494400000|2023-04-03 04:00:00|10940.1|10938.1|10938.9|10936.9|10940.1|10938.1|10938.9|10936.9|111
1680494700000|2023-04-03 04:05:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|62
1680495000000|2023-04-03 04:10:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|139
1680495300000|2023-04-03 04:15:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|74
1680495600000|2023-04-03 04:20:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|240
1680495900000|2023-04-03 04:25:00|10938.1|10936.1|10938.1|10936.1|10938.5|10936.5|10937.3|10935.3|318
1680496200000|2023-04-03 04:30:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|109
1680496500000|2023-04-03 04:35:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|53
1680496800000|2023-04-03 04:40:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|60
1680497100000|2023-04-03 04:45:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|37
1680497400000|2023-04-03 04:50:00|10937.7|10935.7|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|118
1680497700000|2023-04-03 04:55:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|65
1680498000000|2023-04-03 05:00:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|108
1680498300000|2023-04-03 05:05:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|156
1680498600000|2023-04-03 05:10:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|55
1680498900000|2023-04-03 05:15:00|10937.3|10935.3|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|381
1680499200000|2023-04-03 05:20:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|91
1680499500000|2023-04-03 05:25:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|181
1680499800000|2023-04-03 05:30:00|10938.1|10936.1|10938.5|10936.5|10938.9|10936.9|10938.1|10936.1|181
1680500100000|2023-04-03 05:35:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|146
1680500400000|2023-04-03 05:40:00|10939.3|10937.3|10942.8|10940.8|10942.8|10940.8|10939.3|10937.3|1016
1680500700000|2023-04-03 05:45:00|10943.2|10941.2|10942|10940|10943.6|10941.6|10942|10940|408
1680501000000|2023-04-03 05:50:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|503
1680501300000|2023-04-03 05:55:00|10940.5|10938.5|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|183
1680501600000|2023-04-03 06:00:00|10938.9|10936.9|10935.8|10933.8|10938.9|10936.9|10934.2|10932.2|956
1680501900000|2023-04-03 06:05:00|10936.5|10934.5|10935|10933|10938.1|10936.1|10935|10933|454
1680502200000|2023-04-03 06:10:00|10935.8|10933.8|10933.4|10931.4|10936.5|10934.5|10933.4|10931.4|1440
1680502500000|2023-04-03 06:15:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10933.4|10931.4|1110
1680502800000|2023-04-03 06:20:00|10934.2|10932.2|10931.9|10929.9|10934.2|10932.2|10931.1|10929.1|3153
1680503100000|2023-04-03 06:25:00|10931.1|10929.1|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|1297
1680503400000|2023-04-03 06:30:00|10931.5|10929.5|10929.5|10927.5|10931.9|10929.9|10928.7|10926.7|1678
1680503700000|2023-04-03 06:35:00|10931.1|10929.1|10936.5|10934.5|10936.5|10934.5|10931.1|10929.1|1830
1680504000000|2023-04-03 06:40:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|868
1680504300000|2023-04-03 06:45:00|10937.3|10935.3|10935.8|10933.8|10938.9|10936.9|10935|10933|1064
1680504600000|2023-04-03 06:50:00|10935|10933|10942|10940|10942|10940|10935|10933|780
1680504900000|2023-04-03 06:55:00|10941.2|10939.2|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|947
1680505200000|2023-04-03 07:00:00|10937.3|10935.3|10935|10933|10940.5|10938.5|10931.9|10929.9|2000
1680505500000|2023-04-03 07:05:00|10935.8|10933.8|10932.6|10930.6|10936.5|10934.5|10931.9|10929.9|1186
1680505800000|2023-04-03 07:10:00|10933.4|10931.4|10934.2|10932.2|10936.5|10934.5|10931.9|10929.9|1239
1680506100000|2023-04-03 07:15:00|10933.4|10931.4|10935|10933|10935.8|10933.8|10931.9|10929.9|1224
1680506400000|2023-04-03 07:20:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10932.6|10930.6|703
1680506700000|2023-04-03 07:25:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|773
1680507000000|2023-04-03 07:30:00|10933.4|10931.4|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|1000
1680507300000|2023-04-03 07:35:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|775
1680507600000|2023-04-03 07:40:00|10932.3|10930.3|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|429
1680507900000|2023-04-03 07:45:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|405
1680508200000|2023-04-03 07:50:00|10931.9|10929.9|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|535
1680508500000|2023-04-03 07:55:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|936
1680508800000|2023-04-03 08:00:00|10931.1|10929.1|10934.2|10932.2|10934.2|10932.2|10930.3|10928.3|749
1680509100000|2023-04-03 08:05:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|815
1680509400000|2023-04-03 08:10:00|10933.8|10931.8|10931.9|10929.9|10935|10933|10931.9|10929.9|656
1680509700000|2023-04-03 08:15:00|10932.6|10930.6|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|463
1680510000000|2023-04-03 08:20:00|10931.9|10929.9|10933.4|10931.4|10935|10933|10931.9|10929.9|803
1680510300000|2023-04-03 08:25:00|10932.6|10930.6|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|1018
1680510600000|2023-04-03 08:30:00|10930.7|10928.7|10934.2|10932.2|10934.2|10932.2|10930.7|10928.7|1611
1680510900000|2023-04-03 08:35:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|795
1680511200000|2023-04-03 08:40:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10930.3|10928.3|495
1680511500000|2023-04-03 08:45:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|824
1680511800000|2023-04-03 08:50:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10935|10933|832
1680512100000|2023-04-03 08:55:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|548
1680512400000|2023-04-03 09:00:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10933.4|10931.4|567
1680512700000|2023-04-03 09:05:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1094
1680513000000|2023-04-03 09:10:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10933.4|10931.4|1161
1680513300000|2023-04-03 09:15:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|905
1680513600000|2023-04-03 09:20:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|474
1680513900000|2023-04-03 09:25:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|218
1680514200000|2023-04-03 09:30:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|629
1680514500000|2023-04-03 09:35:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|214
1680514800000|2023-04-03 09:40:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|492
1680515100000|2023-04-03 09:45:00|10935.4|10933.4|10936.5|10934.5|10937.3|10935.3|10935|10933|690
1680515400000|2023-04-03 09:50:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|389
1680515700000|2023-04-03 09:55:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10936.5|10934.5|1372
1680516000000|2023-04-03 10:00:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|1444
1680516300000|2023-04-03 10:05:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|320
1680516600000|2023-04-03 10:10:00|10944.4|10942.4|10948.3|10946.3|10949|10947|10944.4|10942.4|1525
1680516900000|2023-04-03 10:15:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|307
1680517200000|2023-04-03 10:20:00|10945.1|10943.1|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|538
1680517500000|2023-04-03 10:25:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942|10940|823
1680517800000|2023-04-03 10:30:00|10942|10940|10945.1|10943.1|10945.9|10943.9|10942|10940|690
1680518100000|2023-04-03 10:35:00|10944.4|10942.4|10942|10940|10945.1|10943.1|10942|10940|923
1680518400000|2023-04-03 10:40:00|10941.2|10939.2|10942|10940|10943.6|10941.6|10941.2|10939.2|564
1680518700000|2023-04-03 10:45:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|988
1680519000000|2023-04-03 10:50:00|10939.7|10937.7|10942|10940|10942|10940|10938.9|10936.9|680
1680519300000|2023-04-03 10:55:00|10941.2|10939.2|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|767
1680519600000|2023-04-03 11:00:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|257
1680519900000|2023-04-03 11:05:00|10940.5|10938.5|10940.5|10938.5|10942|10940|10939.7|10937.7|612
1680520200000|2023-04-03 11:10:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|434
1680520500000|2023-04-03 11:15:00|10941.2|10939.2|10947.5|10945.5|10947.5|10945.5|10941.2|10939.2|689
1680520800000|2023-04-03 11:20:00|10946.7|10944.7|10949|10947|10950.6|10948.6|10946.7|10944.7|1980
1680521100000|2023-04-03 11:25:00|10949.8|10947.8|10953.7|10951.7|10957.6|10955.6|10949.8|10947.8|2972
1680521400000|2023-04-03 11:30:00|10954.5|10952.5|10951.4|10949.4|10955.3|10953.3|10951.4|10949.4|1140
1680521700000|2023-04-03 11:35:00|10952.2|10950.2|10950.6|10948.6|10953.7|10951.7|10949.8|10947.8|1351
1680522000000|2023-04-03 11:40:00|10949.8|10947.8|10948.3|10946.3|10951.4|10949.4|10947.5|10945.5|1038
1680522300000|2023-04-03 11:45:00|10947.5|10945.5|10950.6|10948.6|10950.6|10948.6|10947.5|10945.5|1160
1680522600000|2023-04-03 11:50:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10947.1|10945.1|2103
1680522900000|2023-04-03 11:55:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10947.5|10945.5|1316
1680523200000|2023-04-03 12:00:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10946.7|10944.7|2211
1680523500000|2023-04-03 12:05:00|10945.9|10943.9|10943.6|10941.6|10946.7|10944.7|10942.8|10940.8|3497
1680523800000|2023-04-03 12:10:00|10942|10940|10942|10940|10943.6|10941.6|10940.5|10938.5|2885
1680524100000|2023-04-03 12:15:00|10941.2|10939.2|10939.7|10937.7|10942|10940|10939.7|10937.7|1910
1680524400000|2023-04-03 12:20:00|10940.5|10938.5|10942.8|10940.8|10943.6|10941.6|10940.5|10938.5|3039
1680524700000|2023-04-03 12:25:00|10942|10940|10937.3|10935.3|10942|10940|10936.5|10934.5|4073
1680525000000|2023-04-03 12:30:00|10936.9|10934.9|10938.9|10936.9|10938.9|10936.9|10935|10933|3456
1680525300000|2023-04-03 12:35:00|10939.7|10937.7|10938.9|10936.9|10942.8|10940.8|10937.3|10935.3|3954
1680525600000|2023-04-03 12:40:00|10939.7|10937.7|10938.9|10936.9|10942.8|10940.8|10937.3|10935.3|3461
1680525900000|2023-04-03 12:45:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10936.5|10934.5|2128
1680526200000|2023-04-03 12:50:00|10937.7|10935.7|10940.5|10938.5|10940.5|10938.5|10935.8|10933.8|2175
1680526500000|2023-04-03 12:55:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|1325
1680526800000|2023-04-03 13:00:00|10938.9|10936.9|10942|10940|10943.6|10941.6|10938.1|10936.1|2099
1680527100000|2023-04-03 13:05:00|10941.2|10939.2|10941.2|10939.2|10945.1|10943.1|10940.8|10938.8|2903
1680527400000|2023-04-03 13:10:00|10942|10940|10945.9|10943.9|10945.9|10943.9|10940.5|10938.5|2617
1680527700000|2023-04-03 13:15:00|10945.1|10943.1|10953|10951|10953.7|10951.7|10945.1|10943.1|3257
1680528000000|2023-04-03 13:20:00|10953.7|10951.7|10951.4|10949.4|10955.3|10953.3|10950.6|10948.6|1634
1680528300000|2023-04-03 13:25:00|10949.8|10947.8|10945.9|10943.9|10950.6|10948.6|10945.1|10943.1|2136
1680528600000|2023-04-03 13:30:00|10945.1|10943.1|10941.2|10939.2|10945.9|10943.9|10939.7|10937.7|4440
1680528900000|2023-04-03 13:35:00|10940.5|10938.5|10940.5|10938.5|10943.6|10941.6|10939.7|10937.7|2932
1680529200000|2023-04-03 13:40:00|10939.7|10937.7|10945.9|10943.9|10946.7|10944.7|10939.7|10937.7|1816
1680529500000|2023-04-03 13:45:00|10946.7|10944.7|10949|10947|10949.8|10947.8|10942.8|10940.8|3319
1680529800000|2023-04-03 13:50:00|10948.3|10946.3|10950.6|10948.6|10952.2|10950.2|10948.3|10946.3|2738
1680530100000|2023-04-03 13:55:00|10951.4|10949.4|10953.3|10951.3|10962.3|10960.3|10950.6|10948.6|4366
1680530400000|2023-04-03 14:00:00|10962.7|10960.7|10985|10983|10989.7|10987.7|10962.7|10960.7|11323
1680530700000|2023-04-03 14:05:00|10985.8|10983.8|10979.5|10977.5|10988.1|10986.1|10979.5|10977.5|8800
1680531000000|2023-04-03 14:10:00|10980.3|10978.3|10988.1|10986.1|10988.1|10986.1|10978|10976|8855
1680531300000|2023-04-03 14:15:00|10988.9|10986.9|10997.5|10995.5|10999|10997|10988.9|10986.9|13506
1680531600000|2023-04-03 14:20:00|10996.7|10994.7|10993.6|10991.6|10996.7|10994.7|10989.7|10987.7|9695
1680531900000|2023-04-03 14:25:00|10994.4|10992.4|10994.4|10992.4|10998.3|10996.3|10991.2|10989.2|5200
1680532200000|2023-04-03 14:30:00|10995.1|10993.1|10994.4|10992.4|10996.7|10994.7|10989.7|10987.7|5730
1680532500000|2023-04-03 14:35:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10991.2|10989.2|5767
1680532800000|2023-04-03 14:40:00|10994.4|10992.4|10992.8|10990.8|10995.9|10993.9|10992.8|10990.8|5133
1680533100000|2023-04-03 14:45:00|10992|10990|10995.1|10993.1|10995.1|10993.1|10991.2|10989.2|5341
1680533400000|2023-04-03 14:50:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10990.5|10988.5|4687
1680533700000|2023-04-03 14:55:00|10995.1|10993.1|10993.6|10991.6|10995.9|10993.9|10992|10990|4111
1680534000000|2023-04-03 15:00:00|10994.4|10992.4|10993.6|10991.6|11000.6|10998.6|10993.6|10991.6|7757
1680534300000|2023-04-03 15:05:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10991.2|10989.2|4185
1680534600000|2023-04-03 15:10:00|10992|10990|10997.5|10995.5|10998.3|10996.3|10992|10990|5566
1680534900000|2023-04-03 15:15:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10995.9|10993.9|3245
1680535200000|2023-04-03 15:20:00|10998.3|10996.3|11003|11001|11003.7|11001.7|10998.3|10996.3|5652
1680535500000|2023-04-03 15:25:00|11002.2|11000.2|10999|10997|11003.7|11001.7|10999|10997|2950
1680535800000|2023-04-03 15:30:00|10999.8|10997.8|10998.3|10996.3|11002.2|11000.2|10997.5|10995.5|5202
1680536100000|2023-04-03 15:35:00|10997.9|10995.9|10996.7|10994.7|10999|10997|10993.6|10991.6|4417
1680536400000|2023-04-03 15:40:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|1123
1680536700000|2023-04-03 15:45:00|10997.5|10995.5|10995.1|10993.1|10998.3|10996.3|10995.1|10993.1|2481
1680537000000|2023-04-03 15:50:00|10995.5|10993.5|10993.6|10991.6|10995.9|10993.9|10991.2|10989.2|2269
1680537300000|2023-04-03 15:55:00|10992.8|10990.8|10988.9|10986.9|10992.8|10990.8|10988.1|10986.1|2291
1680537600000|2023-04-03 16:00:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10986.5|10984.5|3255
1680537900000|2023-04-03 16:05:00|10989.7|10987.7|10989.7|10987.7|10991.2|10989.2|10988.1|10986.1|2739
1680538200000|2023-04-03 16:10:00|10990.5|10988.5|10991.2|10989.2|10993.6|10991.6|10989.7|10987.7|2787
1680538500000|2023-04-03 16:15:00|10992|10990|10991.2|10989.2|10993.2|10991.2|10990.5|10988.5|2584
1680538800000|2023-04-03 16:20:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10992|10990|2772
1680539100000|2023-04-03 16:25:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10991.2|10989.2|1543
1680539400000|2023-04-03 16:30:00|10991.2|10989.2|10989.7|10987.7|10992.8|10990.8|10989.7|10987.7|2756
1680539700000|2023-04-03 16:35:00|10990.5|10988.5|10987.3|10985.3|10990.5|10988.5|10987.3|10985.3|2381
1680540000000|2023-04-03 16:40:00|10986.5|10984.5|10985.8|10983.8|10988.5|10986.5|10985.8|10983.8|1417
1680540300000|2023-04-03 16:45:00|10986.5|10984.5|10986.5|10984.5|10988.1|10986.1|10985|10983|2416
1680540600000|2023-04-03 16:50:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|1814
1680540900000|2023-04-03 16:55:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|654
1680541200000|2023-04-03 17:00:00|10987.3|10985.3|10985.8|10983.8|10988.9|10986.9|10985.8|10983.8|792
1680541500000|2023-04-03 17:05:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985|10983|1514
1680541800000|2023-04-03 17:10:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10985|10983|1106
1680542100000|2023-04-03 17:15:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985|10983|2834
1680542400000|2023-04-03 17:20:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|710
1680542700000|2023-04-03 17:25:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1096
1680543000000|2023-04-03 17:30:00|10987.7|10985.7|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|2045
1680543300000|2023-04-03 17:35:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10985|10983|1005
1680543600000|2023-04-03 17:40:00|10986.5|10984.5|10988.1|10986.1|10988.9|10986.9|10986.5|10984.5|1561
1680543900000|2023-04-03 17:45:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10984.6|10982.6|1575
1680544200000|2023-04-03 17:50:00|10985|10983|10985|10983|10985.8|10983.8|10984.2|10982.2|1304
1680544500000|2023-04-03 17:55:00|10984.2|10982.2|10986.5|10984.5|10986.5|10984.5|10983.4|10981.4|1766
1680544800000|2023-04-03 18:00:00|10987.3|10985.3|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|1801
1680545100000|2023-04-03 18:05:00|10987.3|10985.3|10986.2|10984.2|10987.3|10985.3|10985.8|10983.8|2518
1680545400000|2023-04-03 18:10:00|10986.5|10984.5|10988.9|10986.9|10989.7|10987.7|10985|10983|3301
1680545700000|2023-04-03 18:15:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|1574
1680546000000|2023-04-03 18:20:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|1881
1680546300000|2023-04-03 18:25:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|4295
1680546600000|2023-04-03 18:30:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|2104
1680546900000|2023-04-03 18:35:00|10992|10990|10990.5|10988.5|10992|10990|10989.7|10987.7|2028
1680547200000|2023-04-03 18:40:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10987.3|10985.3|2141
1680547500000|2023-04-03 18:45:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|1702
1680547800000|2023-04-03 18:50:00|10989.7|10987.7|10992|10990|10992.8|10990.8|10988.9|10986.9|5343
1680548100000|2023-04-03 18:55:00|10992.4|10990.4|10991.2|10989.2|10992.8|10990.8|10989.7|10987.7|3340
1680548400000|2023-04-03 19:00:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|3177
1680548700000|2023-04-03 19:05:00|10992|10990|10991.2|10989.2|10993.6|10991.6|10989.7|10987.7|2643
1680549000000|2023-04-03 19:10:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|1298
1680549300000|2023-04-03 19:15:00|10992|10990|10991.2|10989.2|10992|10990|10989.7|10987.7|1966
1680549600000|2023-04-03 19:20:00|10990.5|10988.5|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|1394
1680549900000|2023-04-03 19:25:00|10992.8|10990.8|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|1067
1680550200000|2023-04-03 19:30:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|1339
1680550500000|2023-04-03 19:35:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1135
1680550800000|2023-04-03 19:40:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|1209
1680551100000|2023-04-03 19:45:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|2151
1680551400000|2023-04-03 19:50:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|1038
1680551700000|2023-04-03 19:55:00|10996.3|10994.3|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|3220
1680552000000|2023-04-03 20:00:00|10995.5|10993.5|10999.8|10997.8|10999.8|10997.8|10995.5|10993.5|4911
1680552300000|2023-04-03 20:05:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|888
1680552600000|2023-04-03 20:10:00|11000.6|10998.6|10999|10997|11000.6|10998.6|10998.3|10996.3|1720
1680552900000|2023-04-03 20:15:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|2319
1680553200000|2023-04-03 20:20:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|1171
1680553500000|2023-04-03 20:25:00|10999|10997|10998.3|10996.3|10999|10997|10997.5|10995.5|2852
1680553800000|2023-04-03 20:30:00|10999|10997|10999.8|10997.8|11000.6|10998.6|10999|10997|1311
1680554100000|2023-04-03 20:35:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|2708
1680554400000|2023-04-03 20:40:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|2410
1680554700000|2023-04-03 20:45:00|11000.2|10998.2|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|1102
1680555000000|2023-04-03 20:50:00|11001.4|10999.4|11001|10999|11001.4|10999.4|10999.8|10997.8|2088
1680555300000|2023-04-03 20:55:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|10999.8|10997.8|1350
1680559200000|2023-04-03 22:00:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11003|11001|437
1680559500000|2023-04-03 22:05:00|11004.1|11002.1|11005.3|11003.3|11006.1|11004.1|11003.7|11001.7|612
1680559800000|2023-04-03 22:10:00|11006.1|11004.1|11003|11001|11006.1|11004.1|11002.2|11000.2|152
1680560100000|2023-04-03 22:15:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003|11001|606
1680560400000|2023-04-03 22:20:00|11003|11001|11003|11001|11003|11001|11003|11001|127
1680560700000|2023-04-03 22:25:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|130
1680561000000|2023-04-03 22:30:00|11003|11001|11000.6|10998.6|11003|11001|11000.6|10998.6|1445
1680561300000|2023-04-03 22:35:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|259
1680561600000|2023-04-03 22:40:00|11002.6|11000.6|11003.7|11001.7|11004.1|11002.1|11002.2|11000.2|338
1680561900000|2023-04-03 22:45:00|11003.3|11001.3|11003.7|11001.7|11003.7|11001.7|11003|11001|411
1680562200000|2023-04-03 22:50:00|11003.3|11001.3|11003.7|11001.7|11004.5|11002.5|11003|11001|230
1680562500000|2023-04-03 22:55:00|11003|11001|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|1216
1680562800000|2023-04-03 23:00:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|106
1680563100000|2023-04-03 23:05:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|73
1680563400000|2023-04-03 23:10:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|29
1680563700000|2023-04-03 23:15:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|138
1680564000000|2023-04-03 23:20:00|11003|11001|11003|11001|11003.7|11001.7|11002.2|11000.2|236
1680564300000|2023-04-03 23:25:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|142
1680564600000|2023-04-03 23:30:00|11004.5|11002.5|11002.2|11000.2|11004.5|11002.5|11001.4|10999.4|443
1680564900000|2023-04-03 23:35:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11002.2|11000.2|527
1680565200000|2023-04-03 23:40:00|11003.3|11001.3|11001.4|10999.4|11003.3|11001.3|11001.4|10999.4|169
1680565500000|2023-04-03 23:45:00|11001|10999|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|413
1680565800000|2023-04-03 23:50:00|11000.6|10998.6|11001|10999|11002.2|11000.2|11000.6|10998.6|404
1680566100000|2023-04-03 23:55:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999|10997|422
1680566400000|2023-04-04 00:00:00|11000.6|10998.6|10999.8|10997.8|11003|11001|10999.8|10997.8|817
1680566700000|2023-04-04 00:05:00|11000.2|10998.2|10999|10997|11000.2|10998.2|10998.3|10996.3|579
1680567000000|2023-04-04 00:10:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|387
1680567300000|2023-04-04 00:15:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|321
1680567600000|2023-04-04 00:20:00|10999|10997|10998.7|10996.7|10999|10997|10997.1|10995.1|531
1680567900000|2023-04-04 00:25:00|10999|10997|10999|10997|10999.8|10997.8|10997.5|10995.5|556
1680568200000|2023-04-04 00:30:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|128
1680568500000|2023-04-04 00:35:00|10997.9|10995.9|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|225
1680568800000|2023-04-04 00:40:00|10995.9|10993.9|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|940
1680569100000|2023-04-04 00:45:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|375
1680569400000|2023-04-04 00:50:00|10992.8|10990.8|10994|10992|10994.4|10992.4|10992.8|10990.8|464
1680569700000|2023-04-04 00:55:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.2|10991.2|237
1680570000000|2023-04-04 01:00:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|287
1680570300000|2023-04-04 01:05:00|10993.6|10991.6|10993.6|10991.6|10994.8|10992.8|10992.8|10990.8|508
1680570600000|2023-04-04 01:10:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|382
1680570900000|2023-04-04 01:15:00|10994|10992|10993.2|10991.2|10994.4|10992.4|10992.8|10990.8|441
1680571200000|2023-04-04 01:20:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|296
1680571500000|2023-04-04 01:25:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|787
1680571800000|2023-04-04 01:30:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|465
1680572100000|2023-04-04 01:35:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|508
1680572400000|2023-04-04 01:40:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.8|10992.8|347
1680572700000|2023-04-04 01:45:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|61
1680573000000|2023-04-04 01:50:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|83
1680573300000|2023-04-04 01:55:00|10994.8|10992.8|10993.6|10991.6|10995.1|10993.1|10993.2|10991.2|414
1680573600000|2023-04-04 02:00:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|289
1680573900000|2023-04-04 02:05:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|434
1680574200000|2023-04-04 02:10:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|78
1680574500000|2023-04-04 02:15:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|98
1680574800000|2023-04-04 02:20:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|69
1680575100000|2023-04-04 02:25:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|234
1680575400000|2023-04-04 02:30:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|113
1680575700000|2023-04-04 02:35:00|10994.4|10992.4|10994.8|10992.8|10995.1|10993.1|10994.4|10992.4|191
1680576000000|2023-04-04 02:40:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|38
1680576300000|2023-04-04 02:45:00|10994.4|10992.4|10994.4|10992.4|10994.8|10992.8|10993.6|10991.6|732
1680576600000|2023-04-04 02:50:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|181
1680576900000|2023-04-04 02:55:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|147
1680577200000|2023-04-04 03:00:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|175
1680577500000|2023-04-04 03:05:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|147
1680577800000|2023-04-04 03:10:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|138
1680578100000|2023-04-04 03:15:00|10993.2|10991.2|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|10
1680578400000|2023-04-04 03:20:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|116
1680578700000|2023-04-04 03:25:00|10993.2|10991.2|10992.8|10990.8|10993.2|10991.2|10992.8|10990.8|28
1680579000000|2023-04-04 03:30:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|27
1680579300000|2023-04-04 03:35:00|10993.2|10991.2|10992|10990|10993.2|10991.2|10992|10990|179
1680579600000|2023-04-04 03:40:00|||||||||12
1680579900000|2023-04-04 03:45:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10992|10990|54
1680580200000|2023-04-04 03:50:00|10992.8|10990.8|10987.3|10985.3|10992.8|10990.8|10986.9|10984.9|818
1680580500000|2023-04-04 03:55:00|10988.1|10986.1|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|210
1680580800000|2023-04-04 04:00:00|10988.9|10986.9|10989.3|10987.3|10989.7|10987.7|10988.1|10986.1|221
1680581100000|2023-04-04 04:05:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|82
1680581400000|2023-04-04 04:10:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|203
1680581700000|2023-04-04 04:15:00|10989.3|10987.3|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|178
1680582000000|2023-04-04 04:20:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|392
1680582300000|2023-04-04 04:25:00|10991.2|10989.2|10992.8|10990.8|10994|10992|10991.2|10989.2|206
1680582600000|2023-04-04 04:30:00|10992|10990|10995.1|10993.1|10999|10997|10992|10990|1135
1680582900000|2023-04-04 04:35:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|74
1680583200000|2023-04-04 04:40:00|10995.9|10993.9|11002.2|11000.2|11002.2|11000.2|10995.1|10993.1|813
1680583500000|2023-04-04 04:45:00|11003|11001|11002.2|11000.2|11003.7|11001.7|11000.6|10998.6|1365
1680583800000|2023-04-04 04:50:00|11001.4|10999.4|10998.3|10996.3|11002.2|11000.2|10998.3|10996.3|196
1680584100000|2023-04-04 04:55:00|10997.5|10995.5|10999|10997|10999|10997|10997.5|10995.5|188
1680584400000|2023-04-04 05:00:00|10998.7|10996.7|10999|10997|10999.8|10997.8|10998.3|10996.3|441
1680584700000|2023-04-04 05:05:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10997.5|10995.5|485
1680585000000|2023-04-04 05:10:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|59
1680585300000|2023-04-04 05:15:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|437
1680585600000|2023-04-04 05:20:00|10998.7|10996.7|10998.3|10996.3|10999|10997|10998.3|10996.3|376
1680585900000|2023-04-04 05:25:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|80
1680586200000|2023-04-04 05:30:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|95
1680586500000|2023-04-04 05:35:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|46
1680586800000|2023-04-04 05:40:00|10995.9|10993.9|10994.4|10992.4|10996.3|10994.3|10994.4|10992.4|250
1680587100000|2023-04-04 05:45:00|10994.8|10992.8|10994|10992|10995.1|10993.1|10993.6|10991.6|301
1680587400000|2023-04-04 05:50:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|194
1680587700000|2023-04-04 05:55:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10994.4|10992.4|1292
1680588000000|2023-04-04 06:00:00|10996.3|10994.3|10997.5|10995.5|10998.3|10996.3|10992.8|10990.8|767
1680588300000|2023-04-04 06:05:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10995.1|10993.1|3011
1680588600000|2023-04-04 06:10:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|604
1680588900000|2023-04-04 06:15:00|10998.3|10996.3|10995.9|10993.9|10998.3|10996.3|10995.1|10993.1|730
1680589200000|2023-04-04 06:20:00|10996.3|10994.3|10992.8|10990.8|10996.3|10994.3|10992|10990|643
1680589500000|2023-04-04 06:25:00|10993.6|10991.6|10995.5|10993.5|10995.9|10993.9|10992.8|10990.8|1107
1680589800000|2023-04-04 06:30:00|10995.9|10993.9|10992|10990|10995.9|10993.9|10990.8|10988.8|1281
1680590100000|2023-04-04 06:35:00|10992.8|10990.8|10996.7|10994.7|10997.5|10995.5|10992.8|10990.8|1806
1680590400000|2023-04-04 06:40:00|10995.9|10993.9|10998.3|10996.3|11000.6|10998.6|10995.9|10993.9|847
1680590700000|2023-04-04 06:45:00|10998.7|10996.7|10996.7|10994.7|11000.6|10998.6|10996.7|10994.7|552
1680591000000|2023-04-04 06:50:00|10997.1|10995.1|10995.9|10993.9|10999|10997|10995.9|10993.9|254
1680591300000|2023-04-04 06:55:00|10996.3|10994.3|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|431
1680591600000|2023-04-04 07:00:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10991.2|10989.2|941
1680591900000|2023-04-04 07:05:00|10993.6|10991.6|10992.8|10990.8|10997.5|10995.5|10992.8|10990.8|927
1680592200000|2023-04-04 07:10:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|581
1680592500000|2023-04-04 07:15:00|10992.8|10990.8|10992.8|10990.8|10996.7|10994.7|10992|10990|1495
1680592800000|2023-04-04 07:20:00|10992|10990|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|953
1680593100000|2023-04-04 07:25:00|10992|10990|10992|10990|10993.6|10991.6|10991.2|10989.2|685
1680593400000|2023-04-04 07:30:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10990.5|10988.5|1206
1680593700000|2023-04-04 07:35:00|10990.5|10988.5|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|827
1680594000000|2023-04-04 07:40:00|10988.9|10986.9|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|1258
1680594300000|2023-04-04 07:45:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10990.5|10988.5|782
1680594600000|2023-04-04 07:50:00|10991.2|10989.2|10992.8|10990.8|10993.6|10991.6|10990.5|10988.5|584
1680594900000|2023-04-04 07:55:00|10992|10990|10988.9|10986.9|10993.6|10991.6|10988.9|10986.9|1265
1680595200000|2023-04-04 08:00:00|10988.1|10986.1|10985|10983|10988.1|10986.1|10985|10983|1717
1680595500000|2023-04-04 08:05:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10983.4|10981.4|3660
1680595800000|2023-04-04 08:10:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985|10983|540
1680596100000|2023-04-04 08:15:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985|10983|529
1680596400000|2023-04-04 08:20:00|10986.5|10984.5|10984.2|10982.2|10986.5|10984.5|10984.2|10982.2|930
1680596700000|2023-04-04 08:25:00|10985|10983|10981.9|10979.9|10985|10983|10981.5|10979.5|1163
1680597000000|2023-04-04 08:30:00|10981.5|10979.5|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|1145
1680597300000|2023-04-04 08:35:00|10979.5|10977.5|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|1191
1680597600000|2023-04-04 08:40:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|669
1680597900000|2023-04-04 08:45:00|10980.3|10978.3|10983.4|10981.4|10984.2|10982.2|10979.5|10977.5|915
1680598200000|2023-04-04 08:50:00|10984.6|10982.6|10986.5|10984.5|10986.5|10984.5|10983.4|10981.4|2326
1680598500000|2023-04-04 08:55:00|10984.2|10982.2|10983|10981|10985|10983|10982.6|10980.6|1786
1680598800000|2023-04-04 09:00:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10980.3|10978.3|1118
1680599100000|2023-04-04 09:05:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|236
1680599400000|2023-04-04 09:10:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|416
1680599700000|2023-04-04 09:15:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1271
1680600000000|2023-04-04 09:20:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10980.3|10978.3|545
1680600300000|2023-04-04 09:25:00|10984.2|10982.2|10985.8|10983.8|10986.5|10984.5|10984.2|10982.2|774
1680600600000|2023-04-04 09:30:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|733
1680600900000|2023-04-04 09:35:00|10985.4|10983.4|10986.5|10984.5|10987.3|10985.3|10985|10983|870
1680601200000|2023-04-04 09:40:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|683
1680601500000|2023-04-04 09:45:00|10987.3|10985.3|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|571
1680601800000|2023-04-04 09:50:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985|10983|1591
1680602100000|2023-04-04 09:55:00|10986.9|10984.9|10988.1|10986.1|10988.1|10986.1|10986.9|10984.9|459
1680602400000|2023-04-04 10:00:00|10987.3|10985.3|10981.9|10979.9|10988.1|10986.1|10981.9|10979.9|1002
1680602700000|2023-04-04 10:05:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10981.1|10979.1|1348
1680603000000|2023-04-04 10:10:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1145
1680603300000|2023-04-04 10:15:00|10983|10981|10983.4|10981.4|10985|10983|10982.6|10980.6|607
1680603600000|2023-04-04 10:20:00|10982.6|10980.6|10983.4|10981.4|10985|10983|10982.6|10980.6|293
1680603900000|2023-04-04 10:25:00|10983.8|10981.8|10985.8|10983.8|10985.8|10983.8|10983.4|10981.4|433
1680604200000|2023-04-04 10:30:00|10985|10983|10984.2|10982.2|10986.5|10984.5|10983.8|10981.8|471
1680604500000|2023-04-04 10:35:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|325
1680604800000|2023-04-04 10:40:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|464
1680605100000|2023-04-04 10:45:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|646
1680605400000|2023-04-04 10:50:00|10981.1|10979.1|10985|10983|10985.8|10983.8|10981.1|10979.1|770
1680605700000|2023-04-04 10:55:00|10984.6|10982.6|10981.1|10979.1|10985|10983|10981.1|10979.1|939
1680606000000|2023-04-04 11:00:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|434
1680606300000|2023-04-04 11:05:00|10980.3|10978.3|10981.1|10979.1|10982.6|10980.6|10979.5|10977.5|467
1680606600000|2023-04-04 11:10:00|10981.9|10979.9|10978|10976|10981.9|10979.9|10976.4|10974.4|1241
1680606900000|2023-04-04 11:15:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10974.8|10972.8|1221
1680607200000|2023-04-04 11:20:00|10974.8|10972.8|10970.1|10968.1|10974.8|10972.8|10970.1|10968.1|1796
1680607500000|2023-04-04 11:25:00|10969.4|10967.4|10974|10972|10974|10972|10968.6|10966.6|2228
1680607800000|2023-04-04 11:30:00|10973.3|10971.3|10977.2|10975.2|10978|10976|10972.5|10970.5|2817
1680608100000|2023-04-04 11:35:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|955
1680608400000|2023-04-04 11:40:00|10977.6|10975.6|10977.2|10975.2|10978.7|10976.7|10975.6|10973.6|789
1680608700000|2023-04-04 11:45:00|10976.4|10974.4|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|2030
1680609000000|2023-04-04 11:50:00|10977.2|10975.2|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|1165
1680609300000|2023-04-04 11:55:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|1137
1680609600000|2023-04-04 12:00:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10973.3|10971.3|2725
1680609900000|2023-04-04 12:05:00|10976.4|10974.4|10979.5|10977.5|10980.3|10978.3|10976.4|10974.4|2873
1680610200000|2023-04-04 12:10:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10977.2|10975.2|1634
1680610500000|2023-04-04 12:15:00|10978.7|10976.7|10974.8|10972.8|10979.5|10977.5|10974.8|10972.8|2657
1680610800000|2023-04-04 12:20:00|10975.6|10973.6|10981.9|10979.9|10982.6|10980.6|10975.6|10973.6|4054
1680611100000|2023-04-04 12:25:00|10981.1|10979.1|10978|10976|10981.9|10979.9|10976.4|10974.4|3167
1680611400000|2023-04-04 12:30:00|10978.7|10976.7|10978|10976|10980.3|10978.3|10977.2|10975.2|1997
1680611700000|2023-04-04 12:35:00|10977.2|10975.2|10975.6|10973.6|10979.5|10977.5|10975.6|10973.6|1803
1680612000000|2023-04-04 12:40:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10974|10972|2605
1680612300000|2023-04-04 12:45:00|10976.4|10974.4|10974.8|10972.8|10976.8|10974.8|10974|10972|2695
1680612600000|2023-04-04 12:50:00|10975.6|10973.6|10973.3|10971.3|10976.4|10974.4|10972.5|10970.5|1975
1680612900000|2023-04-04 12:55:00|10972.5|10970.5|10974|10972|10974.8|10972.8|10971.7|10969.7|2962
1680613200000|2023-04-04 13:00:00|10973.3|10971.3|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|2498
1680613500000|2023-04-04 13:05:00|10972.5|10970.5|10971.7|10969.7|10976.4|10974.4|10970.1|10968.1|3522
1680613800000|2023-04-04 13:10:00|10972.5|10970.5|10973.7|10971.7|10974|10972|10971.7|10969.7|1333
1680614100000|2023-04-04 13:15:00|10974|10972|10974.8|10972.8|10977.2|10975.2|10973.3|10971.3|5063
1680614400000|2023-04-04 13:20:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10972.5|10970.5|3554
1680614700000|2023-04-04 13:25:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|1739
1680615000000|2023-04-04 13:30:00|10974|10972|10978.7|10976.7|10979.5|10977.5|10974|10972|4648
1680615300000|2023-04-04 13:35:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10975.6|10973.6|2500
1680615600000|2023-04-04 13:40:00|10979.5|10977.5|10982.6|10980.6|10984.2|10982.2|10979.5|10977.5|5795
1680615900000|2023-04-04 13:45:00|10983.4|10981.4|10985.8|10983.8|10985.8|10983.8|10983.4|10981.4|2199
1680616200000|2023-04-04 13:50:00|10986.5|10984.5|10985.8|10983.8|10989.7|10987.7|10985|10983|4876
1680616500000|2023-04-04 13:55:00|10986.5|10984.5|10983.8|10981.8|10986.5|10984.5|10983.4|10981.4|4269
1680616800000|2023-04-04 14:00:00|10985.4|10983.4|11016.2|11014.2|11020.9|11018.9|10984.6|10982.6|14000
1680617100000|2023-04-04 14:05:00|11017|11015|11030.3|11028.3|11030.3|11028.3|11017|11015|9994
1680617400000|2023-04-04 14:10:00|11031.1|11029.1|11032.6|11030.6|11033.4|11031.4|11024.8|11022.8|10083
1680617700000|2023-04-04 14:15:00|11032.3|11030.3|11040.5|11038.5|11042.8|11040.8|11029.5|11027.5|8445
1680618000000|2023-04-04 14:20:00|11041.2|11039.2|11034.2|11032.2|11042.8|11040.8|11033.4|11031.4|10227
1680618300000|2023-04-04 14:25:00|11033.4|11031.4|11038.1|11036.1|11038.1|11036.1|11029.5|11027.5|7999
1680618600000|2023-04-04 14:30:00|11038.9|11036.9|11038.9|11036.9|11041.2|11039.2|11035|11033|6511
1680618900000|2023-04-04 14:35:00|11039.7|11037.7|11037.3|11035.3|11040.5|11038.5|11035.8|11033.8|4961
1680619200000|2023-04-04 14:40:00|11038.1|11036.1|11038.9|11036.9|11041.2|11039.2|11037.3|11035.3|5761
1680619500000|2023-04-04 14:45:00|11038.1|11036.1|11042.8|11040.8|11043.2|11041.2|11037.3|11035.3|5738
1680619800000|2023-04-04 14:50:00|11043.6|11041.6|11038.9|11036.9|11043.6|11041.6|11038.1|11036.1|5578
1680620100000|2023-04-04 14:55:00|11039.7|11037.7|11038.9|11036.9|11041.2|11039.2|11037.3|11035.3|5158
1680620400000|2023-04-04 15:00:00|11039.7|11037.7|11039.7|11037.7|11043.6|11041.6|11038.1|11036.1|6260
1680620700000|2023-04-04 15:05:00|11040.5|11038.5|11040.5|11038.5|11042|11040|11038.1|11036.1|7209
1680621000000|2023-04-04 15:10:00|11039.7|11037.7|11040.5|11038.5|11042|11040|11038.9|11036.9|4037
1680621300000|2023-04-04 15:15:00|11041.2|11039.2|11035.8|11033.8|11042|11040|11035.8|11033.8|5890
1680621600000|2023-04-04 15:20:00|11036.5|11034.5|11041.2|11039.2|11041.2|11039.2|11035.8|11033.8|3566
1680621900000|2023-04-04 15:25:00|11040.5|11038.5|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|2816
1680622200000|2023-04-04 15:30:00|11042|11040|11043.6|11041.6|11043.6|11041.6|11040.5|11038.5|2174
1680622500000|2023-04-04 15:35:00|11042.8|11040.8|11047.5|11045.5|11048.3|11046.3|11042.8|11040.8|3400
1680622800000|2023-04-04 15:40:00|11048.3|11046.3|11044.4|11042.4|11048.3|11046.3|11043.6|11041.6|2986
1680623100000|2023-04-04 15:45:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11041.2|11039.2|4168
1680623400000|2023-04-04 15:50:00|11042|11040|11045.9|11043.9|11047.5|11045.5|11042|11040|2276
1680623700000|2023-04-04 15:55:00|11046.7|11044.7|11048.3|11046.3|11049.8|11047.8|11045.9|11043.9|2916
1680624000000|2023-04-04 16:00:00|11047.5|11045.5|11047.5|11045.5|11049|11047|11046.7|11044.7|3844
1680624300000|2023-04-04 16:05:00|11047.9|11045.9|11052.2|11050.2|11053|11051|11047.5|11045.5|5794
1680624600000|2023-04-04 16:10:00|11051.4|11049.4|11054.5|11052.5|11055.3|11053.3|11051.4|11049.4|4902
1680624900000|2023-04-04 16:15:00|11053.7|11051.7|11051.4|11049.4|11054.5|11052.5|11051.4|11049.4|2865
1680625200000|2023-04-04 16:20:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11051.4|11049.4|2176
1680625500000|2023-04-04 16:25:00|11053|11051|11053|11051|11053.7|11051.7|11052.2|11050.2|2174
1680625800000|2023-04-04 16:30:00|11052.2|11050.2|11052.2|11050.2|11053.7|11051.7|11051.4|11049.4|1988
1680626100000|2023-04-04 16:35:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|1233
1680626400000|2023-04-04 16:40:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11052.2|11050.2|1764
1680626700000|2023-04-04 16:45:00|11052.2|11050.2|11053|11051|11053.7|11051.7|11051.4|11049.4|1349
1680627000000|2023-04-04 16:50:00|11052.2|11050.2|11050.6|11048.6|11053.7|11051.7|11049.8|11047.8|2164
1680627300000|2023-04-04 16:55:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|2108
1680627600000|2023-04-04 17:00:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|1513
1680627900000|2023-04-04 17:05:00|11049.8|11047.8|11046.7|11044.7|11050.6|11048.6|11046.7|11044.7|2444
1680628200000|2023-04-04 17:10:00|11045.9|11043.9|11044.4|11042.4|11046.3|11044.3|11043.6|11041.6|2195
1680628500000|2023-04-04 17:15:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|1118
1680628800000|2023-04-04 17:20:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11041.2|11039.2|1909
1680629100000|2023-04-04 17:25:00|11042|11040|11043.6|11041.6|11044.4|11042.4|11042|11040|1326
1680629400000|2023-04-04 17:30:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|993
1680629700000|2023-04-04 17:35:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|1211
1680630000000|2023-04-04 17:40:00|11044.4|11042.4|11047.5|11045.5|11047.5|11045.5|11044.4|11042.4|2408
1680630300000|2023-04-04 17:45:00|11048.3|11046.3|11045.1|11043.1|11048.3|11046.3|11045.1|11043.1|1376
1680630600000|2023-04-04 17:50:00|11044.4|11042.4|11042|11040|11044.4|11042.4|11042|11040|1561
1680630900000|2023-04-04 17:55:00|11041.2|11039.2|11043.6|11041.6|11045.9|11043.9|11041.2|11039.2|2700
1680631200000|2023-04-04 18:00:00|11043.2|11041.2|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|1636
1680631500000|2023-04-04 18:05:00|11045.9|11043.9|11044.4|11042.4|11045.9|11043.9|11043.6|11041.6|692
1680631800000|2023-04-04 18:10:00|11043.6|11041.6|11044.4|11042.4|11045.9|11043.9|11043.6|11041.6|896
1680632100000|2023-04-04 18:15:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|1455
1680632400000|2023-04-04 18:20:00|11043.6|11041.6|11045.9|11043.9|11045.9|11043.9|11043.6|11041.6|886
1680632700000|2023-04-04 18:25:00|11046.7|11044.7|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|1707
1680633000000|2023-04-04 18:30:00|11045.1|11043.1|11046.7|11044.7|11048.3|11046.3|11044.4|11042.4|2339
1680633300000|2023-04-04 18:35:00|11047.5|11045.5|11045.1|11043.1|11047.5|11045.5|11044.4|11042.4|1620
1680633600000|2023-04-04 18:40:00|11045.9|11043.9|11049|11047|11049|11047|11044.4|11042.4|2031
1680633900000|2023-04-04 18:45:00|11048.3|11046.3|11051.4|11049.4|11051.4|11049.4|11048.3|11046.3|1685
1680634200000|2023-04-04 18:50:00|11050.6|11048.6|11052.2|11050.2|11053|11051|11049.8|11047.8|3382
1680634500000|2023-04-04 18:55:00|11051.4|11049.4|11056.1|11054.1|11056.9|11054.9|11051.4|11049.4|4152
1680634800000|2023-04-04 19:00:00|11056.9|11054.9|11055.3|11053.3|11058.4|11056.4|11055.3|11053.3|4678
1680635100000|2023-04-04 19:05:00|11054.9|11052.9|11053.7|11051.7|11055.3|11053.3|11053|11051|1599
1680635400000|2023-04-04 19:10:00|11053|11051|11054.5|11052.5|11055.3|11053.3|11052.2|11050.2|1479
1680635700000|2023-04-04 19:15:00|11053.7|11051.7|11051.4|11049.4|11053.7|11051.7|11051.4|11049.4|2659
1680636000000|2023-04-04 19:20:00|11052.2|11050.2|11050.6|11048.6|11052.2|11050.2|11049.8|11047.8|1555
1680636300000|2023-04-04 19:25:00|11049.8|11047.8|11053.7|11051.7|11053.7|11051.7|11049.8|11047.8|1896
1680636600000|2023-04-04 19:30:00|11053.3|11051.3|11053|11051|11053.7|11051.7|11052.2|11050.2|1464
1680636900000|2023-04-04 19:35:00|11052.2|11050.2|11052.2|11050.2|11053.7|11051.7|11051.4|11049.4|3601
1680637200000|2023-04-04 19:40:00|11051.4|11049.4|11052.2|11050.2|11053|11051|11051.4|11049.4|1342
1680637500000|2023-04-04 19:45:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11053|11051|1840
1680637800000|2023-04-04 19:50:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|3106
1680638100000|2023-04-04 19:55:00|11053|11051|11052.2|11050.2|11053.7|11051.7|11050.6|11048.6|4947
1680638400000|2023-04-04 20:00:00|11053|11051|11054.5|11052.5|11054.5|11052.5|11050.6|11048.6|5931
1680638700000|2023-04-04 20:05:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053|11051|2378
1680639000000|2023-04-04 20:10:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|2191
1680639300000|2023-04-04 20:15:00|11053|11051|11056.1|11054.1|11056.1|11054.1|11052.2|11050.2|3121
1680639600000|2023-04-04 20:20:00|11055.7|11053.7|11058.4|11056.4|11058.4|11056.4|11055.3|11053.3|2107
1680639900000|2023-04-04 20:25:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|1867
1680640200000|2023-04-04 20:30:00|11057.6|11055.6|11056.9|11054.9|11058.4|11056.4|11056.1|11054.1|2118
1680640500000|2023-04-04 20:35:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|941
1680640800000|2023-04-04 20:40:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1883
1680641100000|2023-04-04 20:45:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|1951
1680641400000|2023-04-04 20:50:00|11056.1|11054.1|11057.6|11055.6|11058|11056|11055.3|11053.3|842
1680641700000|2023-04-04 20:55:00|11056.9|11054.9|11055.3|11053.3|11056.9|11054.9|11054.5|11052.5|2208
1680645600000|2023-04-04 22:00:00|11053.7|11051.7|11052.6|11050.6|11054.5|11052.5|11051.4|11049.4|548
1680645900000|2023-04-04 22:05:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11052.2|11050.2|60
1680646200000|2023-04-04 22:10:00|11052.6|11050.6|11053|11051|11053.7|11051.7|11052.2|11050.2|115
1680646500000|2023-04-04 22:15:00|||||||||2
1680646800000|2023-04-04 22:20:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|50
1680647100000|2023-04-04 22:25:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049.4|11047.4|433
1680647400000|2023-04-04 22:30:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|254
1680647700000|2023-04-04 22:35:00|11050.6|11048.6|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|194
1680648000000|2023-04-04 22:40:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11049|11047|186
1680648300000|2023-04-04 22:45:00|11049.8|11047.8|11050.2|11048.2|11050.6|11048.6|11049.8|11047.8|175
1680648600000|2023-04-04 22:50:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|114
1680648900000|2023-04-04 22:55:00|11049|11047|11049|11047|11049.8|11047.8|11049|11047|54
1680649200000|2023-04-04 23:00:00|11049.4|11047.4|11049.8|11047.8|11049.8|11047.8|11049|11047|220
1680649500000|2023-04-04 23:05:00|11050.6|11048.6|11051.4|11049.4|11051.4|11049.4|11050.6|11048.6|106
1680649800000|2023-04-04 23:10:00|11050.6|11048.6|11053|11051|11053|11051|11050.6|11048.6|273
1680650100000|2023-04-04 23:15:00|11052.6|11050.6|11053|11051|11053.7|11051.7|11052.2|11050.2|206
1680650400000|2023-04-04 23:20:00|11052.6|11050.6|11053|11051|11053|11051|11052.2|11050.2|149
1680650700000|2023-04-04 23:25:00|11052.2|11050.2|11054.5|11052.5|11054.5|11052.5|11052.2|11050.2|296
1680651000000|2023-04-04 23:30:00|11054.1|11052.1|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|316
1680651300000|2023-04-04 23:35:00|11053|11051|11051.4|11049.4|11053|11051|11051.4|11049.4|117
1680651600000|2023-04-04 23:40:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|132
1680651900000|2023-04-04 23:45:00|11051.4|11049.4|11051.4|11049.4|11052.6|11050.6|11051.4|11049.4|298
1680652200000|2023-04-04 23:50:00|11052.2|11050.2|11049.8|11047.8|11052.2|11050.2|11049.8|11047.8|245
1680652500000|2023-04-04 23:55:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|26
1680652800000|2023-04-05 00:00:00|11051.4|11049.4|11051.8|11049.8|11052.2|11050.2|11050.6|11048.6|169
1680653100000|2023-04-05 00:05:00|11052.2|11050.2|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|117
1680653400000|2023-04-05 00:10:00|11051.8|11049.8|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|58
1680653700000|2023-04-05 00:15:00|11051.4|11049.4|11052.2|11050.2|11053|11051|11051.4|11049.4|128
1680654000000|2023-04-05 00:20:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|145
1680654300000|2023-04-05 00:25:00|11052.2|11050.2|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|228
1680654600000|2023-04-05 00:30:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|150
1680654900000|2023-04-05 00:35:00|11053|11051|11053|11051|11053|11051|11051.4|11049.4|290
1680655200000|2023-04-05 00:40:00|11052.2|11050.2|11051.4|11049.4|11053|11051|11051.4|11049.4|200
1680655500000|2023-04-05 00:45:00|11051.8|11049.8|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|770
1680655800000|2023-04-05 00:50:00|11050.2|11048.2|11049|11047|11050.2|11048.2|11049|11047|371
1680656100000|2023-04-05 00:55:00|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|11049|11047|207
1680656400000|2023-04-05 01:00:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|232
1680656700000|2023-04-05 01:05:00|11050.6|11048.6|11051.4|11049.4|11051.4|11049.4|11049.8|11047.8|183
1680657000000|2023-04-05 01:10:00|11050.6|11048.6|11050.6|11048.6|11052.2|11050.2|11049.8|11047.8|728
1680657300000|2023-04-05 01:15:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|104
1680657600000|2023-04-05 01:20:00|11050.6|11048.6|11049.8|11047.8|11050.6|11048.6|11049|11047|770
1680657900000|2023-04-05 01:25:00|11050.6|11048.6|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|226
1680658200000|2023-04-05 01:30:00|11050.2|11048.2|11046.7|11044.7|11050.6|11048.6|11046.7|11044.7|371
1680658500000|2023-04-05 01:35:00|11045.9|11043.9|11045.9|11043.9|11047.1|11045.1|11045.9|11043.9|675
1680658800000|2023-04-05 01:40:00|11046.7|11044.7|11049|11047|11049|11047|11046.7|11044.7|773
1680659100000|2023-04-05 01:45:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|105
1680659400000|2023-04-05 01:50:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|214
1680659700000|2023-04-05 01:55:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|397
1680660000000|2023-04-05 02:00:00|11047.5|11045.5|11044.4|11042.4|11048.3|11046.3|11042|11040|2189
1680660300000|2023-04-05 02:05:00|11044|11042|11044.4|11042.4|11044.4|11042.4|11043.6|11041.6|323
1680660600000|2023-04-05 02:10:00|11045.1|11043.1|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|1158
1680660900000|2023-04-05 02:15:00|11044.8|11042.8|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|884
1680661200000|2023-04-05 02:20:00|11045.5|11043.5|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|139
1680661500000|2023-04-05 02:25:00|11045.9|11043.9|11047.1|11045.1|11047.5|11045.5|11045.9|11043.9|153
1680661800000|2023-04-05 02:30:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|350
1680662100000|2023-04-05 02:35:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|189
1680662400000|2023-04-05 02:40:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|48
1680662700000|2023-04-05 02:45:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|75
1680663000000|2023-04-05 02:50:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|23
1680663300000|2023-04-05 02:55:00|||||||||23
1680663600000|2023-04-05 03:00:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|402
1680663900000|2023-04-05 03:05:00|11046.7|11044.7|11044.4|11042.4|11046.7|11044.7|11044.4|11042.4|376
1680664200000|2023-04-05 03:10:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11042|11040|258
1680664500000|2023-04-05 03:15:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042|11040|163
1680664800000|2023-04-05 03:20:00|11043.2|11041.2|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|534
1680665100000|2023-04-05 03:25:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|363
1680665400000|2023-04-05 03:30:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|345
1680665700000|2023-04-05 03:35:00|11045.5|11043.5|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|228
1680666000000|2023-04-05 03:40:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|290
1680666300000|2023-04-05 03:45:00|11045.5|11043.5|11043.6|11041.6|11045.9|11043.9|11043.6|11041.6|721
1680666600000|2023-04-05 03:50:00|11044.4|11042.4|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|353
1680666900000|2023-04-05 03:55:00|11045.9|11043.9|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|292
1680667200000|2023-04-05 04:00:00|11043.6|11041.6|11044.4|11042.4|11044.4|11042.4|11042.8|11040.8|213
1680667500000|2023-04-05 04:05:00|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|182
1680667800000|2023-04-05 04:10:00|11044.8|11042.8|11042.8|11040.8|11045.1|11043.1|11042.8|11040.8|205
1680668100000|2023-04-05 04:15:00|11042|11040|11045.1|11043.1|11046.3|11044.3|11042|11040|2710
1680668400000|2023-04-05 04:20:00|11044.4|11042.4|11046.7|11044.7|11046.7|11044.7|11044.4|11042.4|482
1680668700000|2023-04-05 04:25:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|359
1680669000000|2023-04-05 04:30:00|11046.3|11044.3|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|374
1680669300000|2023-04-05 04:35:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|377
1680669600000|2023-04-05 04:40:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|451
1680669900000|2023-04-05 04:45:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|79
1680670200000|2023-04-05 04:50:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|77
1680670500000|2023-04-05 04:55:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|68
1680670800000|2023-04-05 05:00:00|||||||||22
1680671100000|2023-04-05 05:05:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|28
1680671400000|2023-04-05 05:10:00|11045.5|11043.5|11045.9|11043.9|11045.9|11043.9|11045.5|11043.5|59
1680671700000|2023-04-05 05:15:00|||||||||46
1680672000000|2023-04-05 05:20:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|131
1680672300000|2023-04-05 05:25:00|11045.5|11043.5|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|27
1680672600000|2023-04-05 05:30:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|173
1680672900000|2023-04-05 05:35:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|172
1680673200000|2023-04-05 05:40:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|384
1680673500000|2023-04-05 05:45:00|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|212
1680673800000|2023-04-05 05:50:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|157
1680674100000|2023-04-05 05:55:00|11046.7|11044.7|11044.8|11042.8|11046.7|11044.7|11044.4|11042.4|380
1680674400000|2023-04-05 06:00:00|11044.4|11042.4|11042.8|11040.8|11045.1|11043.1|11042|11040|1231
1680674700000|2023-04-05 06:05:00|11043.6|11041.6|11040.5|11038.5|11043.6|11041.6|11040.5|11038.5|1013
1680675000000|2023-04-05 06:10:00|11039.7|11037.7|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|871
1680675300000|2023-04-05 06:15:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|465
1680675600000|2023-04-05 06:20:00|11042|11040|11042.8|11040.8|11043.6|11041.6|11042|11040|677
1680675900000|2023-04-05 06:25:00|11042.4|11040.4|11038.1|11036.1|11042.8|11040.8|11037.7|11035.7|2261
1680676200000|2023-04-05 06:30:00|11037.7|11035.7|11042|11040|11042|11040|11037.7|11035.7|638
1680676500000|2023-04-05 06:35:00|11042.8|11040.8|11042|11040|11043.6|11041.6|11041.2|11039.2|876
1680676800000|2023-04-05 06:40:00|11041.2|11039.2|11041.2|11039.2|11043.6|11041.6|11038.9|11036.9|729
1680677100000|2023-04-05 06:45:00|11040.5|11038.5|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|1026
1680677400000|2023-04-05 06:50:00|11038.5|11036.5|11039.7|11037.7|11040.1|11038.1|11038.1|11036.1|487
1680677700000|2023-04-05 06:55:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|772
1680678000000|2023-04-05 07:00:00|11040.5|11038.5|11040.5|11038.5|11042.8|11040.8|11038.9|11036.9|608
1680678300000|2023-04-05 07:05:00|11040.8|11038.8|11043.6|11041.6|11043.6|11041.6|11040.5|11038.5|337
1680678600000|2023-04-05 07:10:00|11044.4|11042.4|11044.4|11042.4|11045.9|11043.9|11042.8|11040.8|687
1680678900000|2023-04-05 07:15:00|11043.6|11041.6|11038.9|11036.9|11043.6|11041.6|11038.1|11036.1|1442
1680679200000|2023-04-05 07:20:00|11038.1|11036.1|11040.5|11038.5|11041.2|11039.2|11037.3|11035.3|1440
1680679500000|2023-04-05 07:25:00|11041.2|11039.2|11041.2|11039.2|11042.8|11040.8|11039.7|11037.7|1211
1680679800000|2023-04-05 07:30:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|509
1680680100000|2023-04-05 07:35:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11037.3|11035.3|742
1680680400000|2023-04-05 07:40:00|11038.9|11036.9|11040.5|11038.5|11042|11040|11038.9|11036.9|1717
1680680700000|2023-04-05 07:45:00|11041.2|11039.2|11043.6|11041.6|11044.4|11042.4|11040.5|11038.5|1471
1680681000000|2023-04-05 07:50:00|11044.4|11042.4|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|1702
1680681300000|2023-04-05 07:55:00|11045.9|11043.9|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|661
1680681600000|2023-04-05 08:00:00|11045.1|11043.1|11042|11040|11045.1|11043.1|11041.2|11039.2|502
1680681900000|2023-04-05 08:05:00|11042.8|11040.8|11044.4|11042.4|11044.4|11042.4|11042|11040|612
1680682200000|2023-04-05 08:10:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|775
1680682500000|2023-04-05 08:15:00|11044.8|11042.8|11045.9|11043.9|11046.7|11044.7|11043.6|11041.6|867
1680682800000|2023-04-05 08:20:00|11045.1|11043.1|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|1146
1680683100000|2023-04-05 08:25:00|11046.7|11044.7|11045.1|11043.1|11047.5|11045.5|11044.4|11042.4|870
1680683400000|2023-04-05 08:30:00|11044.4|11042.4|11042|11040|11045.1|11043.1|11042|11040|1453
1680683700000|2023-04-05 08:35:00|11041.2|11039.2|11038.1|11036.1|11041.6|11039.6|11038.1|11036.1|1341
1680684000000|2023-04-05 08:40:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|609
1680684300000|2023-04-05 08:45:00|11039.3|11037.3|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|329
1680684600000|2023-04-05 08:50:00|11039.7|11037.7|11036.5|11034.5|11040.5|11038.5|11035.8|11033.8|1700
1680684900000|2023-04-05 08:55:00|11035.8|11033.8|11035.8|11033.8|11036.9|11034.9|11034.2|11032.2|893
1680685200000|2023-04-05 09:00:00|11036.5|11034.5|11033.4|11031.4|11037.3|11035.3|11033.4|11031.4|1344
1680685500000|2023-04-05 09:05:00|11032.6|11030.6|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|1149
1680685800000|2023-04-05 09:10:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|566
1680686100000|2023-04-05 09:15:00|11032.3|11030.3|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|283
1680686400000|2023-04-05 09:20:00|11033.4|11031.4|11031.9|11029.9|11034.2|11032.2|11031.1|11029.1|574
1680686700000|2023-04-05 09:25:00|11031.5|11029.5|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|1427
1680687000000|2023-04-05 09:30:00|11031.1|11029.1|11030.3|11028.3|11033.4|11031.4|11030.3|11028.3|1722
1680687300000|2023-04-05 09:35:00|11031.1|11029.1|11033.4|11031.4|11034.2|11032.2|11031.1|11029.1|1098
1680687600000|2023-04-05 09:40:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|723
1680687900000|2023-04-05 09:45:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11030.3|11028.3|362
1680688200000|2023-04-05 09:50:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|1437
1680688500000|2023-04-05 09:55:00|11035|11033|11034.2|11032.2|11035|11033|11033.4|11031.4|491
1680688800000|2023-04-05 10:00:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|329
1680689100000|2023-04-05 10:05:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11034.2|11032.2|482
1680689400000|2023-04-05 10:10:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|829
1680689700000|2023-04-05 10:15:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035|11033|260
1680690000000|2023-04-05 10:20:00|11035|11033|11035|11033|11036.5|11034.5|11035|11033|365
1680690300000|2023-04-05 10:25:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|424
1680690600000|2023-04-05 10:30:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11033.4|11031.4|747
1680690900000|2023-04-05 10:35:00|11034.2|11032.2|11035|11033|11036.5|11034.5|11034.2|11032.2|530
1680691200000|2023-04-05 10:40:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11032.6|11030.6|1269
1680691500000|2023-04-05 10:45:00|11033.4|11031.4|11036.5|11034.5|11038.1|11036.1|11033.4|11031.4|1620
1680691800000|2023-04-05 10:50:00|11037.3|11035.3|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|408
1680692100000|2023-04-05 10:55:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11034.2|11032.2|1280
1680692400000|2023-04-05 11:00:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|575
1680692700000|2023-04-05 11:05:00|11036.5|11034.5|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|839
1680693000000|2023-04-05 11:10:00|11037.3|11035.3|11038.1|11036.1|11038.9|11036.9|11035.8|11033.8|603
1680693300000|2023-04-05 11:15:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|561
1680693600000|2023-04-05 11:20:00|11039.7|11037.7|11042|11040|11042|11040|11039.7|11037.7|927
1680693900000|2023-04-05 11:25:00|11042.4|11040.4|11045.9|11043.9|11045.9|11043.9|11041.2|11039.2|3395
1680694200000|2023-04-05 11:30:00|11046.7|11044.7|11047.5|11045.5|11049|11047|11045.1|11043.1|2897
1680694500000|2023-04-05 11:35:00|11046.7|11044.7|11048.3|11046.3|11049|11047|11045.1|11043.1|1909
1680694800000|2023-04-05 11:40:00|11049|11047|11048.3|11046.3|11052.2|11050.2|11048.3|11046.3|3699
1680695100000|2023-04-05 11:45:00|11047.9|11045.9|11049|11047|11049.8|11047.8|11047.5|11045.5|1361
1680695400000|2023-04-05 11:50:00|11049.8|11047.8|11052.2|11050.2|11052.2|11050.2|11045.1|11043.1|3176
1680695700000|2023-04-05 11:55:00|11053|11051|11053|11051|11054.5|11052.5|11052.2|11050.2|2491
1680696000000|2023-04-05 12:00:00|11053.7|11051.7|11052.2|11050.2|11055.3|11053.3|11051.4|11049.4|2818
1680696300000|2023-04-05 12:05:00|11053|11051|11053.7|11051.7|11056.1|11054.1|11051.4|11049.4|3720
1680696600000|2023-04-05 12:10:00|11053|11051|11055.3|11053.3|11058.4|11056.4|11052.6|11050.6|3902
1680696900000|2023-04-05 12:15:00|11056.1|11054.1|11073.3|11071.3|11074.8|11072.8|11056.1|11054.1|6907
1680697200000|2023-04-05 12:20:00|11074|11072|11080.3|11078.3|11081.1|11079.1|11073.3|11071.3|8819
1680697500000|2023-04-05 12:25:00|11081.1|11079.1|11074.8|11072.8|11081.1|11079.1|11072.5|11070.5|5767
1680697800000|2023-04-05 12:30:00|11075.6|11073.6|11075.6|11073.6|11079.5|11077.5|11072.5|11070.5|4294
1680698100000|2023-04-05 12:35:00|11076.4|11074.4|11070.1|11068.1|11076.4|11074.4|11070.1|11068.1|4636
1680698400000|2023-04-05 12:40:00|11070.9|11068.9|11068.6|11066.6|11071.7|11069.7|11067|11065|3494
1680698700000|2023-04-05 12:45:00|11069.4|11067.4|11066.2|11064.2|11069.4|11067.4|11065.5|11063.5|4745
1680699000000|2023-04-05 12:50:00|11066.6|11064.6|11075.6|11073.6|11076.4|11074.4|11066.6|11064.6|4816
1680699300000|2023-04-05 12:55:00|11076|11074|11086.5|11084.5|11087.3|11085.3|11075.6|11073.6|6183
1680699600000|2023-04-05 13:00:00|11087.3|11085.3|11085.8|11083.8|11088.1|11086.1|11084.2|11082.2|4607
1680699900000|2023-04-05 13:05:00|11085|11083|11085.8|11083.8|11088.9|11086.9|11084.2|11082.2|4072
1680700200000|2023-04-05 13:10:00|11086.5|11084.5|11086.5|11084.5|11089.7|11087.7|11085|11083|4540
1680700500000|2023-04-05 13:15:00|11085.8|11083.8|11076.4|11074.4|11086.5|11084.5|11076.4|11074.4|5529
1680700800000|2023-04-05 13:20:00|11077.2|11075.2|11078.7|11076.7|11081.9|11079.9|11076.4|11074.4|2673
1680701100000|2023-04-05 13:25:00|11079.5|11077.5|11079.1|11077.1|11081.1|11079.1|11076.4|11074.4|3199
1680701400000|2023-04-05 13:30:00|11079.5|11077.5|11080.3|11078.3|11086.5|11084.5|11079.1|11077.1|7425
1680701700000|2023-04-05 13:35:00|11081.1|11079.1|11084.2|11082.2|11085.8|11083.8|11081.1|11079.1|5170
1680702000000|2023-04-05 13:40:00|11083.4|11081.4|11080.3|11078.3|11085.8|11083.8|11079.5|11077.5|4848
1680702300000|2023-04-05 13:45:00|11080.7|11078.7|11078.7|11076.7|11089.7|11087.7|11077.2|11075.2|7572
1680702600000|2023-04-05 13:50:00|11078|11076|11075.6|11073.6|11079.5|11077.5|11074.8|11072.8|4273
1680702900000|2023-04-05 13:55:00|11076.4|11074.4|11080.7|11078.7|11083.4|11081.4|11075.6|11073.6|6921
1680703200000|2023-04-05 14:00:00|11093.2|11091.2|11106.1|11104.1|11117.8|11115.8|11092.4|11090.4|15041
1680703500000|2023-04-05 14:05:00|11105.3|11103.3|11092.8|11090.8|11106.9|11104.9|11092.8|11090.8|10246
1680703800000|2023-04-05 14:10:00|11092|11090|11094.4|11092.4|11094.4|11092.4|11088.1|11086.1|8200
1680704100000|2023-04-05 14:15:00|11095.1|11093.1|11098.3|11096.3|11100.6|11098.6|11095.1|11093.1|5770
1680704400000|2023-04-05 14:20:00|11097.5|11095.5|11087.3|11085.3|11097.5|11095.5|11087.3|11085.3|6191
1680704700000|2023-04-05 14:25:00|11087.7|11085.7|11087.3|11085.3|11092|11090|11085.8|11083.8|4734
1680705000000|2023-04-05 14:30:00|11086.5|11084.5|11081.9|11079.9|11088.1|11086.1|11079.5|11077.5|4809
1680705300000|2023-04-05 14:35:00|11081.1|11079.1|11088.1|11086.1|11088.1|11086.1|11080.3|11078.3|5392
1680705600000|2023-04-05 14:40:00|11088.9|11086.9|11089.7|11087.7|11091.2|11089.2|11085.8|11083.8|5294
1680705900000|2023-04-05 14:45:00|11090.5|11088.5|11088.9|11086.9|11092.8|11090.8|11086.5|11084.5|3968
1680706200000|2023-04-05 14:50:00|11089.7|11087.7|11093.6|11091.6|11094.4|11092.4|11088.9|11086.9|4174
1680706500000|2023-04-05 14:55:00|11092.8|11090.8|11096.7|11094.7|11096.7|11094.7|11091.2|11089.2|2272
1680706800000|2023-04-05 15:00:00|11097.5|11095.5|11099|11097|11100.6|11098.6|11096.7|11094.7|4737
1680707100000|2023-04-05 15:05:00|11098.3|11096.3|11092.8|11090.8|11099.8|11097.8|11092.8|11090.8|3032
1680707400000|2023-04-05 15:10:00|11092|11090|11089.7|11087.7|11095.1|11093.1|11088.9|11086.9|5410
1680707700000|2023-04-05 15:15:00|11089.3|11087.3|11088.9|11086.9|11092.8|11090.8|11088.1|11086.1|6155
1680708000000|2023-04-05 15:20:00|11088.1|11086.1|11091.2|11089.2|11092|11090|11088.1|11086.1|4589
1680708300000|2023-04-05 15:25:00|11092|11090|11091.2|11089.2|11093.6|11091.6|11090.5|11088.5|3902
1680708600000|2023-04-05 15:30:00|11090.5|11088.5|11086.5|11084.5|11091.2|11089.2|11086.2|11084.2|3630
1680708900000|2023-04-05 15:35:00|11085.8|11083.8|11085.8|11083.8|11087.3|11085.3|11084.2|11082.2|4047
1680709200000|2023-04-05 15:40:00|11085|11083|11091.2|11089.2|11091.2|11089.2|11085|11083|4035
1680709500000|2023-04-05 15:45:00|11092|11090|11092|11090|11092.8|11090.8|11090.5|11088.5|3094
1680709800000|2023-04-05 15:50:00|11091.2|11089.2|11088.1|11086.1|11094.4|11092.4|11088.1|11086.1|2710
1680710100000|2023-04-05 15:55:00|11088.5|11086.5|11085.8|11083.8|11088.9|11086.9|11085.8|11083.8|2105
1680710400000|2023-04-05 16:00:00|11085|11083|11086.5|11084.5|11086.5|11084.5|11084.2|11082.2|2011
1680710700000|2023-04-05 16:05:00|11085.8|11083.8|11084.2|11082.2|11088.9|11086.9|11084.2|11082.2|2854
1680711000000|2023-04-05 16:10:00|11083.4|11081.4|11085.8|11083.8|11086.5|11084.5|11082.6|11080.6|3074
1680711300000|2023-04-05 16:15:00|11086.5|11084.5|11087.3|11085.3|11089.7|11087.7|11085.8|11083.8|2276
1680711600000|2023-04-05 16:20:00|11086.5|11084.5|11085.8|11083.8|11087.3|11085.3|11085|11083|2515
1680711900000|2023-04-05 16:25:00|11086.5|11084.5|11086.5|11084.5|11089.7|11087.7|11085.8|11083.8|2269
1680712200000|2023-04-05 16:30:00|11087.3|11085.3|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|1684
1680712500000|2023-04-05 16:35:00|11087.7|11085.7|11085|11083|11088.1|11086.1|11084.2|11082.2|1679
1680712800000|2023-04-05 16:40:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|2525
1680713100000|2023-04-05 16:45:00|11085|11083|11082.6|11080.6|11085|11083|11081.9|11079.9|2247
1680713400000|2023-04-05 16:50:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|1570
1680713700000|2023-04-05 16:55:00|11079.5|11077.5|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|2937
1680714000000|2023-04-05 17:00:00|11079.5|11077.5|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|2620
1680714300000|2023-04-05 17:05:00|11078.7|11076.7|11075.6|11073.6|11079.5|11077.5|11074.8|11072.8|1940
1680714600000|2023-04-05 17:10:00|11074.8|11072.8|11074|11072|11075.6|11073.6|11074|11072|2405
1680714900000|2023-04-05 17:15:00|11074.8|11072.8|11074.8|11072.8|11076.4|11074.4|11074|11072|1411
1680715200000|2023-04-05 17:20:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|1932
1680715500000|2023-04-05 17:25:00|11072.5|11070.5|11070.1|11068.1|11072.5|11070.5|11068.6|11066.6|3158
1680715800000|2023-04-05 17:30:00|11070.9|11068.9|11072.5|11070.5|11074|11072|11070.1|11068.1|2112
1680716100000|2023-04-05 17:35:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11070.9|11068.9|1353
1680716400000|2023-04-05 17:40:00|11071.7|11069.7|11072.5|11070.5|11073.3|11071.3|11070.9|11068.9|1144
1680716700000|2023-04-05 17:45:00|11071.7|11069.7|11074.8|11072.8|11074.8|11072.8|11071.7|11069.7|1808
1680717000000|2023-04-05 17:50:00|11074|11072|11074|11072|11075.6|11073.6|11073.3|11071.3|1406
1680717300000|2023-04-05 17:55:00|11073.3|11071.3|11074|11072|11074|11072|11073.3|11071.3|831
1680717600000|2023-04-05 18:00:00|11073.3|11071.3|11070.9|11068.9|11074|11072|11070.1|11068.1|1226
1680717900000|2023-04-05 18:05:00|11070.1|11068.1|11071.7|11069.7|11071.7|11069.7|11069.4|11067.4|1142
1680718200000|2023-04-05 18:10:00|11072.5|11070.5|11070.9|11068.9|11073.3|11071.3|11070.9|11068.9|2418
1680718500000|2023-04-05 18:15:00|11071.7|11069.7|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|2261
1680718800000|2023-04-05 18:20:00|11070.9|11068.9|11073.3|11071.3|11073.3|11071.3|11070.1|11068.1|1989
1680719100000|2023-04-05 18:25:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|609
1680719400000|2023-04-05 18:30:00|11073.3|11071.3|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|2256
1680719700000|2023-04-05 18:35:00|11071.3|11069.3|11072.5|11070.5|11072.5|11070.5|11070.9|11068.9|1100
1680720000000|2023-04-05 18:40:00|11073.3|11071.3|11070.9|11068.9|11073.3|11071.3|11070.9|11068.9|1048
1680720300000|2023-04-05 18:45:00|11071.7|11069.7|11072.5|11070.5|11072.9|11070.9|11070.9|11068.9|1777
1680720600000|2023-04-05 18:50:00|11073.3|11071.3|11074.8|11072.8|11074.8|11072.8|11072.5|11070.5|2379
1680720900000|2023-04-05 18:55:00|11075.6|11073.6|11076|11074|11077.2|11075.2|11074.8|11072.8|8538
1680721200000|2023-04-05 19:00:00|11076.4|11074.4|11073.3|11071.3|11076.4|11074.4|11071.7|11069.7|4082
1680721500000|2023-04-05 19:05:00|11072.5|11070.5|11070.9|11068.9|11072.9|11070.9|11070.9|11068.9|2188
1680721800000|2023-04-05 19:10:00|11071.7|11069.7|11067.8|11065.8|11071.7|11069.7|11067.8|11065.8|1577
1680722100000|2023-04-05 19:15:00|11067|11065|11068.6|11066.6|11069.4|11067.4|11067|11065|1579
1680722400000|2023-04-05 19:20:00|11069|11067|11067|11065|11069.4|11067.4|11067|11065|966
1680722700000|2023-04-05 19:25:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11064.7|11062.7|1928
1680723000000|2023-04-05 19:30:00|11065.5|11063.5|11067|11065|11067.8|11065.8|11064.7|11062.7|2998
1680723300000|2023-04-05 19:35:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|1356
1680723600000|2023-04-05 19:40:00|11067.8|11065.8|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|1494
1680723900000|2023-04-05 19:45:00|11065.5|11063.5|11066.2|11064.2|11067.8|11065.8|11065.5|11063.5|2731
1680724200000|2023-04-05 19:50:00|11065.5|11063.5|11063.9|11061.9|11067|11065|11063.9|11061.9|3448
1680724500000|2023-04-05 19:55:00|11064.7|11062.7|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|3181
1680724800000|2023-04-05 20:00:00|11063.1|11061.1|11063.9|11061.9|11065.5|11063.5|11062.3|11060.3|4898
1680725100000|2023-04-05 20:05:00|11064.7|11062.7|11063.9|11061.9|11066.2|11064.2|11063.9|11061.9|2471
1680725400000|2023-04-05 20:10:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|1794
1680725700000|2023-04-05 20:15:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|1029
1680726000000|2023-04-05 20:20:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|1152
1680726300000|2023-04-05 20:25:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|1237
1680726600000|2023-04-05 20:30:00|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|530
1680726900000|2023-04-05 20:35:00|11063.9|11061.9|11063.1|11061.1|11064.7|11062.7|11063.1|11061.1|1245
1680727200000|2023-04-05 20:40:00|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|1068
1680727500000|2023-04-05 20:45:00|11063.1|11061.1|11062.3|11060.3|11063.9|11061.9|11062.3|11060.3|841
1680727800000|2023-04-05 20:50:00|11063.1|11061.1|11061.5|11059.5|11063.1|11061.1|11061.5|11059.5|1447
1680728100000|2023-04-05 20:55:00|11061.9|11059.9|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|2903
1680732000000|2023-04-05 22:00:00|11064.7|11062.7|11063.1|11061.1|11065.5|11063.5|11062.3|11060.3|539
1680732300000|2023-04-05 22:05:00|11063.9|11061.9|11062.3|11060.3|11064.7|11062.7|11062.3|11060.3|435
1680732600000|2023-04-05 22:10:00|11062.7|11060.7|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|63
1680732900000|2023-04-05 22:15:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|198
1680733200000|2023-04-05 22:20:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|361
1680733500000|2023-04-05 22:25:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|202
1680733800000|2023-04-05 22:30:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|187
1680734100000|2023-04-05 22:35:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|305
1680734400000|2023-04-05 22:40:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|200
1680734700000|2023-04-05 22:45:00|11064.7|11062.7|11065.8|11063.8|11066.2|11064.2|11064.7|11062.7|560
1680735000000|2023-04-05 22:50:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|120
1680735300000|2023-04-05 22:55:00|||||||||172
1680735600000|2023-04-05 23:00:00|||||||||178
1680735900000|2023-04-05 23:05:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|219
1680736200000|2023-04-05 23:10:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|126
1680736500000|2023-04-05 23:15:00|11067|11065|11068.6|11066.6|11068.6|11066.6|11067|11065|789
1680736800000|2023-04-05 23:20:00|11068.2|11066.2|11068.6|11066.6|11068.6|11066.6|11068.2|11066.2|63
1680737100000|2023-04-05 23:25:00|||||||||196
1680737400000|2023-04-05 23:30:00|11067.8|11065.8|11067.8|11065.8|11068.2|11066.2|11067.8|11065.8|137
1680737700000|2023-04-05 23:35:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|280
1680738000000|2023-04-05 23:40:00|11068.2|11066.2|11068.6|11066.6|11069.4|11067.4|11068.2|11066.2|119
1680738300000|2023-04-05 23:45:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11066.6|11064.6|1026
1680738600000|2023-04-05 23:50:00|11067|11065|11067|11065|11067|11065|11067|11065|440
1680738900000|2023-04-05 23:55:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|49
1680739200000|2023-04-06 00:00:00|11067|11065|11067|11065|11067|11065|11066.2|11064.2|196
1680739500000|2023-04-06 00:05:00|11066.6|11064.6|11067.8|11065.8|11067.8|11065.8|11066.6|11064.6|107
1680739800000|2023-04-06 00:10:00|11067.4|11065.4|11068.6|11066.6|11069.4|11067.4|11067|11065|271
1680740100000|2023-04-06 00:15:00|11069|11067|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|152
1680740400000|2023-04-06 00:20:00|11067.8|11065.8|11070.9|11068.9|11070.9|11068.9|11067.8|11065.8|179
1680740700000|2023-04-06 00:25:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11068.2|11066.2|314
1680741000000|2023-04-06 00:30:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|680
1680741300000|2023-04-06 00:35:00|11069.4|11067.4|11067.8|11065.8|11071.7|11069.7|11067|11065|1444
1680741600000|2023-04-06 00:40:00|11067|11065|11067|11065|11067.8|11065.8|11066.2|11064.2|423
1680741900000|2023-04-06 00:45:00|11067.8|11065.8|11066.2|11064.2|11067.8|11065.8|11064.7|11062.7|492
1680742200000|2023-04-06 00:50:00|11066.6|11064.6|11065.5|11063.5|11067|11065|11065.5|11063.5|165
1680742500000|2023-04-06 00:55:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.1|11063.1|148
1680742800000|2023-04-06 01:00:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|437
1680743100000|2023-04-06 01:05:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|630
1680743400000|2023-04-06 01:10:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|841
1680743700000|2023-04-06 01:15:00|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|139
1680744000000|2023-04-06 01:20:00|11065.1|11063.1|11065.5|11063.5|11065.5|11063.5|11065.1|11063.1|35
1680744300000|2023-04-06 01:25:00|11065.1|11063.1|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|183
1680744600000|2023-04-06 01:30:00|11066.2|11064.2|11067|11065|11067|11065|11065.5|11063.5|448
1680744900000|2023-04-06 01:35:00|11067.8|11065.8|11068.2|11066.2|11069.4|11067.4|11067|11065|515
1680745200000|2023-04-06 01:40:00|11068.6|11066.6|11067|11065|11068.6|11066.6|11066.2|11064.2|278
1680745500000|2023-04-06 01:45:00|11066.2|11064.2|11066.2|11064.2|11067|11065|11066.2|11064.2|236
1680745800000|2023-04-06 01:50:00|11065.5|11063.5|11067|11065|11067.8|11065.8|11065.5|11063.5|116
1680746100000|2023-04-06 01:55:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067|11065|160
1680746400000|2023-04-06 02:00:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067|11065|343
1680746700000|2023-04-06 02:05:00|11069|11067|11070.9|11068.9|11071.7|11069.7|11069|11067|523
1680747000000|2023-04-06 02:10:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|281
1680747300000|2023-04-06 02:15:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|141
1680747600000|2023-04-06 02:20:00|11069.8|11067.8|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|159
1680747900000|2023-04-06 02:25:00|11070.1|11068.1|11068.6|11066.6|11070.1|11068.1|11068.6|11066.6|83
1680748200000|2023-04-06 02:30:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|341
1680748500000|2023-04-06 02:35:00|11069|11067|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|120
1680748800000|2023-04-06 02:40:00|11070.1|11068.1|11068.6|11066.6|11070.1|11068.1|11068.6|11066.6|122
1680749100000|2023-04-06 02:45:00|11069.4|11067.4|11071.7|11069.7|11072.1|11070.1|11068.6|11066.6|219
1680749400000|2023-04-06 02:50:00|11072.5|11070.5|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|351
1680749700000|2023-04-06 02:55:00|11070.5|11068.5|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|416
1680750000000|2023-04-06 03:00:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|190
1680750300000|2023-04-06 03:05:00|11071.7|11069.7|11073.3|11071.3|11073.7|11071.7|11071.7|11069.7|354
1680750600000|2023-04-06 03:10:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|235
1680750900000|2023-04-06 03:15:00|||||||||126
1680751200000|2023-04-06 03:20:00|11072.5|11070.5|11074|11072|11074|11072|11072.5|11070.5|261
1680751500000|2023-04-06 03:25:00|11073.3|11071.3|11074|11072|11074|11072|11072.5|11070.5|351
1680751800000|2023-04-06 03:30:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11073.3|11071.3|217
1680752100000|2023-04-06 03:35:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11072.1|11070.1|217
1680752400000|2023-04-06 03:40:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|149
1680752700000|2023-04-06 03:45:00|11072.9|11070.9|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|217
1680753000000|2023-04-06 03:50:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|179
1680753300000|2023-04-06 03:55:00|11073.3|11071.3|11074|11072|11074|11072|11073.3|11071.3|147
1680753600000|2023-04-06 04:00:00|11073.7|11071.7|11072.5|11070.5|11073.7|11071.7|11072.5|11070.5|242
1680753900000|2023-04-06 04:05:00|11072.1|11070.1|11071.7|11069.7|11072.1|11070.1|11070.9|11068.9|288
1680754200000|2023-04-06 04:10:00|11071.3|11069.3|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|88
1680754500000|2023-04-06 04:15:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|23
1680754800000|2023-04-06 04:20:00|||||||||54
1680755100000|2023-04-06 04:25:00|11072.9|11070.9|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|284
1680755400000|2023-04-06 04:30:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11073.3|11071.3|418
1680755700000|2023-04-06 04:35:00|11072.5|11070.5|11074|11072|11074|11072|11072.5|11070.5|1137
1680756000000|2023-04-06 04:40:00|11073.3|11071.3|11075.6|11073.6|11075.6|11073.6|11073.3|11071.3|497
1680756300000|2023-04-06 04:45:00|11076.4|11074.4|11078|11076|11079.1|11077.1|11076|11074|2743
1680756600000|2023-04-06 04:50:00|11077.2|11075.2|11078|11076|11078|11076|11077.2|11075.2|720
1680756900000|2023-04-06 04:55:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|260
1680757200000|2023-04-06 05:00:00|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|16
1680757500000|2023-04-06 05:05:00|11075.6|11073.6|11077.2|11075.2|11078|11076|11075.6|11073.6|149
1680757800000|2023-04-06 05:10:00|11076.8|11074.8|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|41
1680758100000|2023-04-06 05:15:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11074.8|11072.8|204
1680758400000|2023-04-06 05:20:00|11076|11074|11078|11076|11078|11076|11075.6|11073.6|247
1680758700000|2023-04-06 05:25:00|11078.7|11076.7|11078.7|11076.7|11078.7|11076.7|11078.3|11076.3|132
1680759000000|2023-04-06 05:30:00|11078|11076|11078|11076|11078|11076|11077.2|11075.2|225
1680759300000|2023-04-06 05:35:00|11077.6|11075.6|11076.4|11074.4|11077.6|11075.6|11076.4|11074.4|125
1680759600000|2023-04-06 05:40:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|293
1680759900000|2023-04-06 05:45:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|160
1680760200000|2023-04-06 05:50:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|153
1680760500000|2023-04-06 05:55:00|11076.4|11074.4|11078|11076|11078|11076|11076.4|11074.4|303
1680760800000|2023-04-06 06:00:00|11077.6|11075.6|11076.4|11074.4|11077.6|11075.6|11074|11072|599
1680761100000|2023-04-06 06:05:00|11077.2|11075.2|11076.4|11074.4|11077.2|11075.2|11076.4|11074.4|299
1680761400000|2023-04-06 06:10:00|11076.8|11074.8|11075.6|11073.6|11077.2|11075.2|11075.2|11073.2|464
1680761700000|2023-04-06 06:15:00|11076|11074|11076.4|11074.4|11076.4|11074.4|11074.8|11072.8|385
1680762000000|2023-04-06 06:20:00|11077.2|11075.2|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|633
1680762300000|2023-04-06 06:25:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|470
1680762600000|2023-04-06 06:30:00|11074.8|11072.8|11076.4|11074.4|11076.4|11074.4|11074|11072|493
1680762900000|2023-04-06 06:35:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074|11072|584
1680763200000|2023-04-06 06:40:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|335
1680763500000|2023-04-06 06:45:00|11075.6|11073.6|11079.5|11077.5|11080.3|11078.3|11074.8|11072.8|1047
1680763800000|2023-04-06 06:50:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11078.7|11076.7|839
1680764100000|2023-04-06 06:55:00|11080.3|11078.3|11079.5|11077.5|11083.4|11081.4|11079.5|11077.5|1017
1680764400000|2023-04-06 07:00:00|11078.7|11076.7|11078.7|11076.7|11078.7|11076.7|11076.4|11074.4|1581
1680764700000|2023-04-06 07:05:00|11078|11076|11078|11076|11078.7|11076.7|11078|11076|335
1680765000000|2023-04-06 07:10:00|11078.7|11076.7|11078|11076|11081.1|11079.1|11078|11076|514
1680765300000|2023-04-06 07:15:00|11078.7|11076.7|11078|11076|11080.3|11078.3|11078|11076|544
1680765600000|2023-04-06 07:20:00|11077.2|11075.2|11078|11076|11078.7|11076.7|11076.4|11074.4|885
1680765900000|2023-04-06 07:25:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|1184
1680766200000|2023-04-06 07:30:00|11078.7|11076.7|11085|11083|11087.3|11085.3|11078|11076|3058
1680766500000|2023-04-06 07:35:00|11084.2|11082.2|11088.9|11086.9|11090.5|11088.5|11084.2|11082.2|4923
1680766800000|2023-04-06 07:40:00|11089.7|11087.7|11088.1|11086.1|11092|11090|11087.3|11085.3|1758
1680767100000|2023-04-06 07:45:00|11087.3|11085.3|11085.8|11083.8|11088.9|11086.9|11084.2|11082.2|1267
1680767400000|2023-04-06 07:50:00|11085|11083|11085.8|11083.8|11090.1|11088.1|11085|11083|2910
1680767700000|2023-04-06 07:55:00|11085.4|11083.4|11084.2|11082.2|11085.8|11083.8|11081.9|11079.9|2970
1680768000000|2023-04-06 08:00:00|11085|11083|11083.4|11081.4|11085|11083|11082.6|11080.6|823
1680768300000|2023-04-06 08:05:00|11082.6|11080.6|11086.5|11084.5|11086.5|11084.5|11082.6|11080.6|895
1680768600000|2023-04-06 08:10:00|11085.8|11083.8|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|1285
1680768900000|2023-04-06 08:15:00|11089.7|11087.7|11088.9|11086.9|11092|11090|11088.1|11086.1|2741
1680769200000|2023-04-06 08:20:00|11088.1|11086.1|11089.7|11087.7|11091.2|11089.2|11088.1|11086.1|1842
1680769500000|2023-04-06 08:25:00|11090.5|11088.5|11091.2|11089.2|11093.6|11091.6|11089.7|11087.7|1411
1680769800000|2023-04-06 08:30:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11090.5|11088.5|836
1680770100000|2023-04-06 08:35:00|11092|11090|11091.2|11089.2|11093.6|11091.6|11091.2|11089.2|785
1680770400000|2023-04-06 08:40:00|11090.5|11088.5|11089.7|11087.7|11091.2|11089.2|11089.7|11087.7|651
1680770700000|2023-04-06 08:45:00|11090.5|11088.5|11088.9|11086.9|11090.5|11088.5|11087.3|11085.3|1175
1680771000000|2023-04-06 08:50:00|11088.1|11086.1|11089.7|11087.7|11090.5|11088.5|11087.3|11085.3|1742
1680771300000|2023-04-06 08:55:00|11088.9|11086.9|11085.8|11083.8|11089.7|11087.7|11085|11083|933
1680771600000|2023-04-06 09:00:00|11085|11083|11086.5|11084.5|11086.5|11084.5|11085|11083|564
1680771900000|2023-04-06 09:05:00|11085.8|11083.8|11087.3|11085.3|11088.1|11086.1|11085.8|11083.8|575
1680772200000|2023-04-06 09:10:00|11086.5|11084.5|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|1026
1680772500000|2023-04-06 09:15:00|11088.1|11086.1|11089.7|11087.7|11090.5|11088.5|11087.3|11085.3|762
1680772800000|2023-04-06 09:20:00|11088.9|11086.9|11086.5|11084.5|11089.7|11087.7|11086.5|11084.5|603
1680773100000|2023-04-06 09:25:00|11087.3|11085.3|11085.8|11083.8|11087.3|11085.3|11085|11083|977
1680773400000|2023-04-06 09:30:00|11085|11083|11086.5|11084.5|11086.5|11084.5|11085|11083|889
1680773700000|2023-04-06 09:35:00|11085.8|11083.8|11082.6|11080.6|11086.5|11084.5|11082.6|11080.6|2202
1680774000000|2023-04-06 09:40:00|11083.4|11081.4|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|288
1680774300000|2023-04-06 09:45:00|11083.4|11081.4|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|518
1680774600000|2023-04-06 09:50:00|11082.3|11080.3|11080.3|11078.3|11083.4|11081.4|11080.3|11078.3|1092
1680774900000|2023-04-06 09:55:00|11081.1|11079.1|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|1115
1680775200000|2023-04-06 10:00:00|11080.3|11078.3|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|1635
1680775500000|2023-04-06 10:05:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|619
1680775800000|2023-04-06 10:10:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11079.5|11077.5|700
1680776100000|2023-04-06 10:15:00|11080.3|11078.3|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|415
1680776400000|2023-04-06 10:20:00|11078.7|11076.7|11078.7|11076.7|11078.7|11076.7|11078|11076|823
1680776700000|2023-04-06 10:25:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|418
1680777000000|2023-04-06 10:30:00|11078.7|11076.7|11081.9|11079.9|11081.9|11079.9|11078.7|11076.7|857
1680777300000|2023-04-06 10:35:00|11081.1|11079.1|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|543
1680777600000|2023-04-06 10:40:00|11082.6|11080.6|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|568
1680777900000|2023-04-06 10:45:00|11083.4|11081.4|11080.3|11078.3|11084.2|11082.2|11080.3|11078.3|873
1680778200000|2023-04-06 10:50:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11080.3|11078.3|848
1680778500000|2023-04-06 10:55:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|1073
1680778800000|2023-04-06 11:00:00|11082.6|11080.6|11085.8|11083.8|11085.8|11083.8|11082.6|11080.6|828
1680779100000|2023-04-06 11:05:00|11085|11083|11087.3|11085.3|11087.3|11085.3|11085|11083|1124
1680779400000|2023-04-06 11:10:00|11088.1|11086.1|11087.3|11085.3|11088.9|11086.9|11087.3|11085.3|1540
1680779700000|2023-04-06 11:15:00|11088.1|11086.1|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|1715
1680780000000|2023-04-06 11:20:00|11086.5|11084.5|11085|11083|11086.5|11084.5|11084.2|11082.2|3197
1680780300000|2023-04-06 11:25:00|11085.8|11083.8|11085|11083|11085.8|11083.8|11085|11083|980
1680780600000|2023-04-06 11:30:00|11085.8|11083.8|11085|11083|11086.5|11084.5|11083.4|11081.4|1152
1680780900000|2023-04-06 11:35:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|833
1680781200000|2023-04-06 11:40:00|11083.4|11081.4|11087.3|11085.3|11088.1|11086.1|11083.4|11081.4|2881
1680781500000|2023-04-06 11:45:00|11087.7|11085.7|11089.7|11087.7|11089.7|11087.7|11087.3|11085.3|2796
1680781800000|2023-04-06 11:50:00|11088.9|11086.9|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|1342
1680782100000|2023-04-06 11:55:00|11088.1|11086.1|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|1863
1680782400000|2023-04-06 12:00:00|11090.5|11088.5|11088.1|11086.1|11091.2|11089.2|11087.3|11085.3|1993
1680782700000|2023-04-06 12:05:00|11087.3|11085.3|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|2862
1680783000000|2023-04-06 12:10:00|11092|11090|11095.1|11093.1|11095.1|11093.1|11091.2|11089.2|3561
1680783300000|2023-04-06 12:15:00|11095.9|11093.9|11095.9|11093.9|11099|11097|11095.1|11093.1|2562
1680783600000|2023-04-06 12:20:00|11096.7|11094.7|11096.7|11094.7|11099|11097|11095.1|11093.1|4725
1680783900000|2023-04-06 12:25:00|11097.5|11095.5|11097.9|11095.9|11099.4|11097.4|11095.9|11093.9|4542
1680784200000|2023-04-06 12:30:00|11097.5|11095.5|11085.8|11083.8|11109.2|11107.2|11084.2|11082.2|13134
1680784500000|2023-04-06 12:35:00|11086.5|11084.5|11080.3|11078.3|11088.9|11086.9|11078.7|11076.7|11638
1680784800000|2023-04-06 12:40:00|11081.1|11079.1|11081.9|11079.9|11083.4|11081.4|11080.3|11078.3|3667
1680785100000|2023-04-06 12:45:00|11081.1|11079.1|11077.2|11075.2|11082.6|11080.6|11077.2|11075.2|6153
1680785400000|2023-04-06 12:50:00|11076.4|11074.4|11081.1|11079.1|11081.9|11079.9|11076.4|11074.4|6324
1680785700000|2023-04-06 12:55:00|11081.9|11079.9|11080.3|11078.3|11084.2|11082.2|11080.3|11078.3|3715
1680786000000|2023-04-06 13:00:00|11079.5|11077.5|11077.2|11075.2|11081.9|11079.9|11077.2|11075.2|3065
1680786300000|2023-04-06 13:05:00|11076.4|11074.4|11074.8|11072.8|11077.2|11075.2|11070.9|11068.9|12800
1680786600000|2023-04-06 13:10:00|11075.6|11073.6|11069.4|11067.4|11075.6|11073.6|11067.8|11065.8|5497
1680786900000|2023-04-06 13:15:00|11070.1|11068.1|11069.4|11067.4|11072.5|11070.5|11068.6|11066.6|3326
1680787200000|2023-04-06 13:20:00|11068.6|11066.6|11067|11065|11069.4|11067.4|11064.7|11062.7|5514
1680787500000|2023-04-06 13:25:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11066.2|11064.2|2457
1680787800000|2023-04-06 13:30:00|11069.4|11067.4|11073.3|11071.3|11074.4|11072.4|11068.6|11066.6|3607
1680788100000|2023-04-06 13:35:00|11072.5|11070.5|11077.2|11075.2|11080.3|11078.3|11072.5|11070.5|5178
1680788400000|2023-04-06 13:40:00|11076.4|11074.4|11073.3|11071.3|11080.3|11078.3|11073.3|11071.3|3045
1680788700000|2023-04-06 13:45:00|11072.5|11070.5|11072.5|11070.5|11074.8|11072.8|11070.1|11068.1|6079
1680789000000|2023-04-06 13:50:00|11073.3|11071.3|11074.8|11072.8|11075.6|11073.6|11071.7|11069.7|2024
1680789300000|2023-04-06 13:55:00|11075.2|11073.2|11067.8|11065.8|11075.6|11073.6|11067.8|11065.8|3075
1680789600000|2023-04-06 14:00:00|11067|11065|11067.8|11065.8|11070.1|11068.1|11064.7|11062.7|7847
1680789900000|2023-04-06 14:05:00|11067.4|11065.4|11071.7|11069.7|11072.5|11070.5|11067|11065|3611
1680790200000|2023-04-06 14:10:00|11072.5|11070.5|11077.2|11075.2|11077.2|11075.2|11070.9|11068.9|3237
1680790500000|2023-04-06 14:15:00|11076.4|11074.4|11071.7|11069.7|11077.2|11075.2|11071.7|11069.7|2748
1680790800000|2023-04-06 14:20:00|11072.5|11070.5|11073.3|11071.3|11074.8|11072.8|11071.7|11069.7|2063
1680791100000|2023-04-06 14:25:00|11074|11072|11075.6|11073.6|11075.6|11073.6|11070.9|11068.9|1694
1680791400000|2023-04-06 14:30:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074|11072|2797
1680791700000|2023-04-06 14:35:00|11075.6|11073.6|11079.5|11077.5|11079.5|11077.5|11074|11072|2129
1680792000000|2023-04-06 14:40:00|11078.7|11076.7|11079.5|11077.5|11081.1|11079.1|11077.2|11075.2|3628
1680792300000|2023-04-06 14:45:00|11080.3|11078.3|11081.9|11079.9|11082.6|11080.6|11078|11076|2205
1680792600000|2023-04-06 14:50:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11079.5|11077.5|1996
1680792900000|2023-04-06 14:55:00|11081.1|11079.1|11084.2|11082.2|11084.2|11082.2|11079.5|11077.5|3296
1680793200000|2023-04-06 15:00:00|11085|11083|11082.6|11080.6|11085|11083|11081.9|11079.9|3126
1680793500000|2023-04-06 15:05:00|11081.9|11079.9|11076.4|11074.4|11081.9|11079.9|11075.6|11073.6|3147
1680793800000|2023-04-06 15:10:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11075.2|11073.2|2951
1680794100000|2023-04-06 15:15:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11074|11072|3764
1680794400000|2023-04-06 15:20:00|11074.8|11072.8|11074|11072|11076.4|11074.4|11074|11072|2841
1680794700000|2023-04-06 15:25:00|11074.4|11072.4|11076.4|11074.4|11076.4|11074.4|11074|11072|2264
1680795000000|2023-04-06 15:30:00|11077.2|11075.2|11074|11072|11077.2|11075.2|11073.3|11071.3|2016
1680795300000|2023-04-06 15:35:00|11074.8|11072.8|11072.5|11070.5|11074.8|11072.8|11072.5|11070.5|1145
1680795600000|2023-04-06 15:40:00|11071.7|11069.7|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|2316
1680795900000|2023-04-06 15:45:00|11070.9|11068.9|11069.4|11067.4|11071.7|11069.7|11067|11065|13400
1680796200000|2023-04-06 15:50:00|11070.1|11068.1|11069.4|11067.4|11070.9|11068.9|11068.6|11066.6|15172
1680796500000|2023-04-06 15:55:00|11070.1|11068.1|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|2585
1680796800000|2023-04-06 16:00:00|11070.1|11068.1|11070.1|11068.1|11071.7|11069.7|11069.4|11067.4|1631
1680797100000|2023-04-06 16:05:00|11069.4|11067.4|11074|11072|11074|11072|11069.4|11067.4|1656
1680797400000|2023-04-06 16:10:00|11073.7|11071.7|11072.5|11070.5|11074|11072|11072.5|11070.5|1070
1680797700000|2023-04-06 16:15:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|1046
1680798000000|2023-04-06 16:20:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|1153
1680798300000|2023-04-06 16:25:00|11074|11072|11073.3|11071.3|11074|11072|11073.3|11071.3|496
1680798600000|2023-04-06 16:30:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|571
1680798900000|2023-04-06 16:35:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|580
1680799200000|2023-04-06 16:40:00|11071.7|11069.7|11073.3|11071.3|11074|11072|11071.7|11069.7|705
1680799500000|2023-04-06 16:45:00|11074|11072|11074.8|11072.8|11074.8|11072.8|11073.3|11071.3|671
1680799800000|2023-04-06 16:50:00|11075.6|11073.6|11077.2|11075.2|11077.2|11075.2|11074.8|11072.8|1673
1680800100000|2023-04-06 16:55:00|11076.8|11074.8|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|1244
1680800400000|2023-04-06 17:00:00|11075.6|11073.6|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|490
1680800700000|2023-04-06 17:05:00|11075.6|11073.6|11073.3|11071.3|11075.6|11073.6|11073.3|11071.3|1675
1680801000000|2023-04-06 17:10:00|11072.5|11070.5|11074|11072|11074|11072|11072.5|11070.5|1082
1680801300000|2023-04-06 17:15:00|11074.8|11072.8|11074|11072|11074.8|11072.8|11073.3|11071.3|839
1680801600000|2023-04-06 17:20:00|11073.3|11071.3|11072.5|11070.5|11074|11072|11072.1|11070.1|820
1680801900000|2023-04-06 17:25:00|11073.3|11071.3|11070.9|11068.9|11073.3|11071.3|11070.1|11068.1|1530
1680802200000|2023-04-06 17:30:00|11071.7|11069.7|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|773
1680802500000|2023-04-06 17:35:00|11071.7|11069.7|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|1004
1680802800000|2023-04-06 17:40:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|1395
1680803100000|2023-04-06 17:45:00|11073.3|11071.3|11070.9|11068.9|11073.3|11071.3|11070.9|11068.9|665
1680803400000|2023-04-06 17:50:00|11071.7|11069.7|11070.1|11068.1|11071.7|11069.7|11070.1|11068.1|618
1680803700000|2023-04-06 17:55:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|1399
1680804000000|2023-04-06 18:00:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|773
1680804300000|2023-04-06 18:05:00|11067.8|11065.8|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|1300
1680804600000|2023-04-06 18:10:00|11070.1|11068.1|11067.8|11065.8|11070.1|11068.1|11067.8|11065.8|1139
1680804900000|2023-04-06 18:15:00|11067|11065|11065.5|11063.5|11067|11065|11065.5|11063.5|2807
1680805200000|2023-04-06 18:20:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11062.3|11060.3|5215
1680805500000|2023-04-06 18:25:00|11064.7|11062.7|11060.8|11058.8|11065.5|11063.5|11060.8|11058.8|2218
1680805800000|2023-04-06 18:30:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|3066
1680806100000|2023-04-06 18:35:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|1471
1680806400000|2023-04-06 18:40:00|11062.3|11060.3|11065.5|11063.5|11065.5|11063.5|11061.5|11059.5|5160
1680806700000|2023-04-06 18:45:00|11064.7|11062.7|11063.1|11061.1|11065.5|11063.5|11062.3|11060.3|3328
1680807000000|2023-04-06 18:50:00|11063.9|11061.9|11067|11065|11067|11065|11063.9|11061.9|4241
1680807300000|2023-04-06 18:55:00|11067.4|11065.4|11067.8|11065.8|11069.4|11067.4|11067|11065|10182
1680807600000|2023-04-06 19:00:00|11067|11065|11064.7|11062.7|11067.8|11065.8|11064.7|11062.7|6372
1680807900000|2023-04-06 19:05:00|11065.5|11063.5|11066.2|11064.2|11066.2|11064.2|11064.7|11062.7|1914
1680808200000|2023-04-06 19:10:00|11065.5|11063.5|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|986
1680808500000|2023-04-06 19:15:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11064.7|11062.7|1678
1680808800000|2023-04-06 19:20:00|11066.2|11064.2|11063.9|11061.9|11066.2|11064.2|11063.9|11061.9|1142
1680809100000|2023-04-06 19:25:00|11063.1|11061.1|11061.5|11059.5|11063.9|11061.9|11061.5|11059.5|2659
1680809400000|2023-04-06 19:30:00|11060.8|11058.8|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|3313
1680809700000|2023-04-06 19:35:00|11060|11058|11062.3|11060.3|11063.1|11061.1|11060|11058|1581
1680810000000|2023-04-06 19:40:00|11063.1|11061.1|11062.3|11060.3|11063.5|11061.5|11061.5|11059.5|1443
1680810300000|2023-04-06 19:45:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|1930
1680810600000|2023-04-06 19:50:00|11061.5|11059.5|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|1552
1680810900000|2023-04-06 19:55:00|11063.9|11061.9|11063.1|11061.1|11064.7|11062.7|11062.3|11060.3|4462
1680811200000|2023-04-06 20:00:00|11063.9|11061.9|11062.3|11060.3|11064.7|11062.7|11062.3|11060.3|1332
1680811500000|2023-04-06 20:05:00|11061.5|11059.5|11058.4|11056.4|11061.5|11059.5|11058.4|11056.4|1610
1680811800000|2023-04-06 20:10:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11058.4|11056.4|797
1680812100000|2023-04-06 20:15:00|11060|11058|11059.2|11057.2|11060|11058|11058.4|11056.4|2152
1680812400000|2023-04-06 20:20:00|11058.4|11056.4|11058.4|11056.4|11059.2|11057.2|11058|11056|1557
1680812700000|2023-04-06 20:25:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|415
1680813000000|2023-04-06 20:30:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11058.4|11056.4|1062
1680813300000|2023-04-06 20:35:00|11060|11058|11060.8|11058.8|11060.8|11058.8|11058.8|11056.8|2327
1680813600000|2023-04-06 20:40:00|11060|11058|11061.5|11059.5|11061.5|11059.5|11060|11058|2826
1680813900000|2023-04-06 20:45:00|11061.2|11059.2|11060|11058|11061.5|11059.5|11060|11058|377
1680814200000|2023-04-06 20:50:00|11060.8|11058.8|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|873
1680814500000|2023-04-06 20:55:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11058.4|11056.4|2555
1680818400000|2023-04-06 22:00:00|11061.9|11059.9|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|147
1680818700000|2023-04-06 22:05:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|56
1680819000000|2023-04-06 22:10:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|32
1680819300000|2023-04-06 22:15:00|||||||||3
1680819600000|2023-04-06 22:20:00|||||||||56
1680819900000|2023-04-06 22:25:00|||||||||61
1680820200000|2023-04-06 22:30:00|||||||||4
1680820500000|2023-04-06 22:35:00|||||||||30
1680820800000|2023-04-06 22:40:00|11061.2|11059.2|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|136
1680821100000|2023-04-06 22:45:00|11060.4|11058.4|11060|11058|11060.4|11058.4|11060|11058|78
1680821400000|2023-04-06 22:50:00|||||||||61
1680821700000|2023-04-06 22:55:00|||||||||82
1680822000000|2023-04-06 23:00:00|||||||||45
1680822300000|2023-04-06 23:05:00|11059.6|11057.6|11059.2|11057.2|11059.6|11057.6|11059.2|11057.2|145
1680822600000|2023-04-06 23:10:00|11059.6|11057.6|11060|11058|11060|11058|11059.6|11057.6|118
1680822900000|2023-04-06 23:15:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|172
1680823200000|2023-04-06 23:20:00|||||||||14
1680823500000|2023-04-06 23:25:00|11060|11058|11060|11058|11060|11058|11060|11058|55
1680823800000|2023-04-06 23:30:00|||||||||12
1680824100000|2023-04-06 23:35:00|11060.8|11058.8|11060|11058|11060.8|11058.8|11060|11058|417
1680824400000|2023-04-06 23:40:00|||||||||99
1680824700000|2023-04-06 23:45:00|||||||||15
1680825000000|2023-04-06 23:50:00|||||||||24
1680825300000|2023-04-06 23:55:00|||||||||15
1680825600000|2023-04-07 00:00:00|||||||||72
1680825900000|2023-04-07 00:05:00|||||||||35
1680826200000|2023-04-07 00:10:00|||||||||82
1680826500000|2023-04-07 00:15:00|||||||||7
1680826800000|2023-04-07 00:20:00|||||||||41
1680827100000|2023-04-07 00:25:00|||||||||11
1680827400000|2023-04-07 00:30:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|61
1680827700000|2023-04-07 00:35:00|11058.8|11056.8|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|443
1680828000000|2023-04-07 00:40:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|67
1680828300000|2023-04-07 00:45:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|243
1680828600000|2023-04-07 00:50:00|||||||||36
1680828900000|2023-04-07 00:55:00|||||||||1
1680829500000|2023-04-07 01:05:00|11058.8|11056.8|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|90
1680829800000|2023-04-07 01:10:00|11058|11056|11058.4|11056.4|11058.4|11056.4|11058|11056|234
1680830100000|2023-04-07 01:15:00|||||||||23
1680830400000|2023-04-07 01:20:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|160
1680830700000|2023-04-07 01:25:00|11059.6|11057.6|11059.6|11057.6|11060|11058|11059.6|11057.6|98
1680831000000|2023-04-07 01:30:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|532
1680831300000|2023-04-07 01:35:00|11059.6|11057.6|11059.2|11057.2|11060|11058|11059.2|11057.2|148
1680831600000|2023-04-07 01:40:00|11059.6|11057.6|11059.2|11057.2|11060|11058|11059.2|11057.2|131
1680831900000|2023-04-07 01:45:00|11060|11058|11060|11058|11060|11058|11059.2|11057.2|48
1680832200000|2023-04-07 01:50:00|11060.4|11058.4|11060|11058|11060.4|11058.4|11060|11058|207
1680832500000|2023-04-07 01:55:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|156
1680832800000|2023-04-07 02:00:00|||||||||2
1680833100000|2023-04-07 02:05:00|||||||||2
1680833400000|2023-04-07 02:10:00|||||||||12
1680833700000|2023-04-07 02:15:00|11058|11056|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|140
1680834000000|2023-04-07 02:20:00|11056.5|11054.5|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|237
1680834300000|2023-04-07 02:25:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|144
1680834600000|2023-04-07 02:30:00|||||||||55
1680834900000|2023-04-07 02:35:00|||||||||27
1680835200000|2023-04-07 02:40:00|11057.3|11055.3|11056.1|11054.1|11057.3|11055.3|11056.1|11054.1|191
1680835500000|2023-04-07 02:45:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|107
1680835800000|2023-04-07 02:50:00|11056.5|11054.5|11055.7|11053.7|11056.5|11054.5|11055.3|11053.3|89
1680836100000|2023-04-07 02:55:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|167
1680836400000|2023-04-07 03:00:00|11055.7|11053.7|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|12
1680836700000|2023-04-07 03:05:00|11055.7|11053.7|11055.3|11053.3|11055.7|11053.7|11055.3|11053.3|14
1680837000000|2023-04-07 03:10:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.7|11053.7|160
1680837300000|2023-04-07 03:15:00|11055.7|11053.7|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|48
1680837600000|2023-04-07 03:20:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|75
1680837900000|2023-04-07 03:25:00|||||||||2
1680838200000|2023-04-07 03:30:00|11055.7|11053.7|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|74
1680838500000|2023-04-07 03:35:00|||||||||232
1680838800000|2023-04-07 03:40:00|||||||||3
1680839100000|2023-04-07 03:45:00|||||||||1
1680839400000|2023-04-07 03:50:00|||||||||24
1680840000000|2023-04-07 04:00:00|||||||||18
1680840300000|2023-04-07 04:05:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|194
1680840600000|2023-04-07 04:10:00|||||||||22
1680840900000|2023-04-07 04:15:00|||||||||20
1680841200000|2023-04-07 04:20:00|||||||||6
1680841500000|2023-04-07 04:25:00|||||||||13
1680841800000|2023-04-07 04:30:00|||||||||12
1680842100000|2023-04-07 04:35:00|||||||||3
1680842400000|2023-04-07 04:40:00|||||||||6
1680842700000|2023-04-07 04:45:00|||||||||10
1680843000000|2023-04-07 04:50:00|||||||||2
1680843300000|2023-04-07 04:55:00|||||||||4
1680843600000|2023-04-07 05:00:00|||||||||7
1680843900000|2023-04-07 05:05:00|||||||||7
1680844200000|2023-04-07 05:10:00|||||||||7
1680844500000|2023-04-07 05:15:00|||||||||4
1680844800000|2023-04-07 05:20:00|||||||||35
1680845100000|2023-04-07 05:25:00|||||||||91
1680845400000|2023-04-07 05:30:00|||||||||9
1680845700000|2023-04-07 05:35:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|92
1680846300000|2023-04-07 05:45:00|||||||||2
1680846600000|2023-04-07 05:50:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.7|11053.7|120
1680846900000|2023-04-07 05:55:00|||||||||15
1680847200000|2023-04-07 06:00:00|11056.9|11054.9|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|81
1680847500000|2023-04-07 06:05:00|||||||||2
1680847800000|2023-04-07 06:10:00|||||||||5
1680848100000|2023-04-07 06:15:00|11056.9|11054.9|11056.5|11054.5|11056.9|11054.9|11056.1|11054.1|82
1680848400000|2023-04-07 06:20:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|12
1680848700000|2023-04-07 06:25:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|21
1680849000000|2023-04-07 06:30:00|||||||||12
1680849300000|2023-04-07 06:35:00|11057.6|11055.6|11056.9|11054.9|11058.4|11056.4|11056.9|11054.9|121
1680849600000|2023-04-07 06:40:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|130
1680849900000|2023-04-07 06:45:00|11056.9|11054.9|11057.3|11055.3|11057.3|11055.3|11056.9|11054.9|53
1680850200000|2023-04-07 06:50:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|180
1680850500000|2023-04-07 06:55:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|110
1680850800000|2023-04-07 07:00:00|11057.3|11055.3|11056.9|11054.9|11057.3|11055.3|11056.9|11054.9|26
1680851100000|2023-04-07 07:05:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|20
1680851400000|2023-04-07 07:10:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|50
1680851700000|2023-04-07 07:15:00|11056.5|11054.5|11056.1|11054.1|11056.5|11054.5|11056.1|11054.1|65
1680852300000|2023-04-07 07:25:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|154
1680852600000|2023-04-07 07:30:00|11054.9|11052.9|11053.3|11051.3|11054.9|11052.9|11053|11051|206
1680852900000|2023-04-07 07:35:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|110
1680853200000|2023-04-07 07:40:00|11053|11051|11051.4|11049.4|11053|11051|11051.4|11049.4|469
1680853500000|2023-04-07 07:45:00|11051.8|11049.8|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|167
1680853800000|2023-04-07 07:50:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11051|11049|282
1680854100000|2023-04-07 07:55:00|11051.8|11049.8|11053|11051|11053.3|11051.3|11051.8|11049.8|691
1680854400000|2023-04-07 08:00:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|245
1680854700000|2023-04-07 08:05:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|119
1680855000000|2023-04-07 08:10:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|111
1680855300000|2023-04-07 08:15:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|218
1680855600000|2023-04-07 08:20:00|||||||||64
1680855900000|2023-04-07 08:25:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|307
1680856200000|2023-04-07 08:30:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|304
1680856500000|2023-04-07 08:35:00|||||||||51
1680856800000|2023-04-07 08:40:00|||||||||7
1680857100000|2023-04-07 08:45:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|175
1680857400000|2023-04-07 08:50:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|10
1680857700000|2023-04-07 08:55:00|11056.1|11054.1|11057.6|11055.6|11057.6|11055.6|11056.1|11054.1|165
1680858000000|2023-04-07 09:00:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|18
1680858300000|2023-04-07 09:05:00|||||||||51
1680858600000|2023-04-07 09:10:00|||||||||61
1680858900000|2023-04-07 09:15:00|11057.3|11055.3|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|162
1680859200000|2023-04-07 09:20:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|282
1680859500000|2023-04-07 09:25:00|11058|11056|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|138
1680859800000|2023-04-07 09:30:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|124
1680860100000|2023-04-07 09:35:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.3|11055.3|150
1680860400000|2023-04-07 09:40:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11058|11056|570
1680860700000|2023-04-07 09:45:00|11059.6|11057.6|11058.4|11056.4|11059.6|11057.6|11058.4|11056.4|881
1680861000000|2023-04-07 09:50:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|186
1680861300000|2023-04-07 09:55:00|11059.2|11057.2|11060|11058|11060|11058|11059.2|11057.2|824
1680861600000|2023-04-07 10:00:00|||||||||243
1680861900000|2023-04-07 10:05:00|||||||||24
1680862200000|2023-04-07 10:10:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11060|11058|584
1680862500000|2023-04-07 10:15:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|143
1680862800000|2023-04-07 10:20:00|||||||||113
1680863100000|2023-04-07 10:25:00|11061.5|11059.5|11061.5|11059.5|11061.9|11059.9|11060.8|11058.8|1590
1680863400000|2023-04-07 10:30:00|||||||||55
1680863700000|2023-04-07 10:35:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|178
1680864000000|2023-04-07 10:40:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|239
1680864300000|2023-04-07 10:45:00|11059.2|11057.2|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|166
1680864600000|2023-04-07 10:50:00|11060|11058|11063.1|11061.1|11063.1|11061.1|11060|11058|575
1680864900000|2023-04-07 10:55:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|885
1680865200000|2023-04-07 11:00:00|11063.1|11061.1|11061.5|11059.5|11063.1|11061.1|11061.5|11059.5|382
1680865500000|2023-04-07 11:05:00|11061.9|11059.9|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|570
1680865800000|2023-04-07 11:10:00|11062.7|11060.7|11059.2|11057.2|11063.1|11061.1|11059.2|11057.2|977
1680866100000|2023-04-07 11:15:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11058.4|11056.4|500
1680866400000|2023-04-07 11:20:00|11058.4|11056.4|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|1850
1680866700000|2023-04-07 11:25:00|11059.2|11057.2|11060|11058|11060.8|11058.8|11059.2|11057.2|834
1680867000000|2023-04-07 11:30:00|11060.4|11058.4|11060|11058|11060.8|11058.8|11060|11058|1452
1680867300000|2023-04-07 11:35:00|11060.8|11058.8|11059.2|11057.2|11060.8|11058.8|11056.9|11054.9|1170
1680867600000|2023-04-07 11:40:00|11059.6|11057.6|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|1234
1680867900000|2023-04-07 11:45:00|11059.6|11057.6|11060.4|11058.4|11060.8|11058.8|11059.2|11057.2|1147
1680868200000|2023-04-07 11:50:00|11060|11058|11060|11058|11060.8|11058.8|11059.2|11057.2|843
1680868500000|2023-04-07 11:55:00|11060.4|11058.4|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|1596
1680868800000|2023-04-07 12:00:00|11060|11058|11056.1|11054.1|11060|11058|11055.3|11053.3|2764
1680869100000|2023-04-07 12:05:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1915
1680869400000|2023-04-07 12:10:00|11056.1|11054.1|11051.4|11049.4|11056.9|11054.9|11051.4|11049.4|1629
1680869700000|2023-04-07 12:15:00|11052.2|11050.2|11049|11047|11052.2|11050.2|11049|11047|5360
1680870000000|2023-04-07 12:20:00|11048.7|11046.7|11050.6|11048.6|11053|11051|11048.3|11046.3|2875
1680870300000|2023-04-07 12:25:00|11051.4|11049.4|11054.9|11052.9|11055.3|11053.3|11050.6|11048.6|2868
1680870600000|2023-04-07 12:30:00|11053.3|11051.3|11013.1|11011.1|11053.7|11051.7|11009.2|11007.2|11359
1680870900000|2023-04-07 12:35:00|11012.3|11010.3|11016.2|11014.2|11017|11015|11010.4|11008.4|7352
1680871200000|2023-04-07 12:40:00|11017|11015|11024.8|11022.8|11024.8|11022.8|11017|11015|5144
1680871500000|2023-04-07 12:45:00|11025.2|11023.2|11024.8|11022.8|11028.7|11026.7|11022.5|11020.5|5427
1680871800000|2023-04-07 12:50:00|11024|11022|11024.8|11022.8|11028|11026|11023.3|11021.3|4891
1680872100000|2023-04-07 12:55:00|11024|11022|11029.5|11027.5|11031.1|11029.1|11024|11022|4152
1680872400000|2023-04-07 13:00:00|11028.7|11026.7|11024|11022|11029.5|11027.5|11024|11022|4487
1680872700000|2023-04-07 13:05:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024|11022|14253
1680873000000|2023-04-07 13:10:00|11024.8|11022.8|11022.5|11020.5|11025.6|11023.6|11022.5|11020.5|5342
1680873300000|2023-04-07 13:15:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|8363
1680873600000|2023-04-07 13:20:00|11023.3|11021.3|11019.4|11017.4|11023.3|11021.3|11019.4|11017.4|3600
1680873900000|2023-04-07 13:25:00|11019.8|11017.8|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|3392
1680874200000|2023-04-07 13:30:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|2080
1680874500000|2023-04-07 13:35:00|11019.4|11017.4|11017|11015|11019.4|11017.4|11017|11015|3532
1680874800000|2023-04-07 13:40:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|3402
1680875100000|2023-04-07 13:45:00|11015.8|11013.8|11018.6|11016.6|11018.6|11016.6|11015.8|11013.8|2537
1680875400000|2023-04-07 13:50:00|11019.4|11017.4|11016.2|11014.2|11020.1|11018.1|11015.5|11013.5|2283
1680875700000|2023-04-07 13:55:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|701
1680876000000|2023-04-07 14:00:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|1187
1680876300000|2023-04-07 14:05:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|2435
1680876600000|2023-04-07 14:10:00|11014.3|11012.3|11012.3|11010.3|11014.7|11012.7|11012.3|11010.3|2343
1680876900000|2023-04-07 14:15:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|1682
1680877200000|2023-04-07 14:20:00|11010|11008|11010|11008|11011.5|11009.5|11010|11008|1526
1680877500000|2023-04-07 14:25:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|849
1680877800000|2023-04-07 14:30:00|11010.4|11008.4|11010|11008|11010.8|11008.8|11010|11008|897
1680878100000|2023-04-07 14:35:00|11009.2|11007.2|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|1316
1680878400000|2023-04-07 14:40:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1799
1680878700000|2023-04-07 14:45:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|545
1680879000000|2023-04-07 14:50:00|11011.2|11009.2|11010.8|11008.8|11011.9|11009.9|11010.8|11008.8|1183
1680879300000|2023-04-07 14:55:00|11011.5|11009.5|11010|11008|11011.5|11009.5|11010|11008|1406
1680879600000|2023-04-07 15:00:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11008.4|11006.4|1934
1680879900000|2023-04-07 15:05:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|1326
1680880200000|2023-04-07 15:10:00|11010|11008|11009.2|11007.2|11010|11008|11008.4|11006.4|1297
1681077600000|2023-04-09 22:00:00|11009.2|11007.2|11011.5|11009.5|11012.3|11010.3|11009.2|11007.2|1386
1681077900000|2023-04-09 22:05:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|447
1681078200000|2023-04-09 22:10:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|103
1681078500000|2023-04-09 22:15:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|321
1681078800000|2023-04-09 22:20:00|11015.1|11013.1|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|349
1681079100000|2023-04-09 22:25:00|11015.1|11013.1|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|94
1681079400000|2023-04-09 22:30:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|407
1681079700000|2023-04-09 22:35:00|11015.1|11013.1|11013.1|11011.1|11015.5|11013.5|11013.1|11011.1|601
1681080000000|2023-04-09 22:40:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|178
1681080300000|2023-04-09 22:45:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|85
1681080600000|2023-04-09 22:50:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|170
1681080900000|2023-04-09 22:55:00|||||||||115
1681081200000|2023-04-09 23:00:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|197
1681081500000|2023-04-09 23:05:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|377
1681081800000|2023-04-09 23:10:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|290
1681082100000|2023-04-09 23:15:00|11015.8|11013.8|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|167
1681082400000|2023-04-09 23:20:00|11017.8|11015.8|11020.9|11018.9|11020.9|11018.9|11017.4|11015.4|185
1681082700000|2023-04-09 23:25:00|11020.1|11018.1|11017|11015|11020.1|11018.1|11017|11015|549
1681083000000|2023-04-09 23:30:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|70
1681083300000|2023-04-09 23:35:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|298
1681083600000|2023-04-09 23:40:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.4|11015.4|385
1681083900000|2023-04-09 23:45:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|191
1681084200000|2023-04-09 23:50:00|11018.2|11016.2|11017.8|11015.8|11018.2|11016.2|11017.8|11015.8|15
1681084500000|2023-04-09 23:55:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|94
1681084800000|2023-04-10 00:00:00|11019.4|11017.4|11014.7|11012.7|11020.1|11018.1|11013.9|11011.9|512
1681085100000|2023-04-10 00:05:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|256
1681085400000|2023-04-10 00:10:00|11014.3|11012.3|11013.1|11011.1|11014.7|11012.7|11012.3|11010.3|214
1681085700000|2023-04-10 00:15:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|189
1681086000000|2023-04-10 00:20:00|11015.5|11013.5|11017.8|11015.8|11018.6|11016.6|11015.5|11013.5|250
1681086300000|2023-04-10 00:25:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|327
1681086600000|2023-04-10 00:30:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|270
1681086900000|2023-04-10 00:35:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|181
1681087200000|2023-04-10 00:40:00|11017.8|11015.8|11017.4|11015.4|11017.8|11015.8|11017|11015|418
1681087500000|2023-04-10 00:45:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|160
1681087800000|2023-04-10 00:50:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|129
1681088100000|2023-04-10 00:55:00|11016.2|11014.2|11011.5|11009.5|11016.2|11014.2|11011.5|11009.5|508
1681088400000|2023-04-10 01:00:00|11012.3|11010.3|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|573
1681088700000|2023-04-10 01:05:00|11011.2|11009.2|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|130
1681089000000|2023-04-10 01:10:00|11013.5|11011.5|11012.3|11010.3|11015.5|11013.5|11011.5|11009.5|389
1681089300000|2023-04-10 01:15:00|11012.7|11010.7|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|184
1681089600000|2023-04-10 01:20:00|11012.7|11010.7|11013.9|11011.9|11014.3|11012.3|11012.3|11010.3|90
1681089900000|2023-04-10 01:25:00|11014.3|11012.3|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|57
1681090200000|2023-04-10 01:30:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|79
1681090500000|2023-04-10 01:35:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|98
1681090800000|2023-04-10 01:40:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|252
1681091100000|2023-04-10 01:45:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|129
1681091400000|2023-04-10 01:50:00|11015.5|11013.5|11013.9|11011.9|11015.8|11013.8|11013.9|11011.9|436
1681091700000|2023-04-10 01:55:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|131
1681092000000|2023-04-10 02:00:00|11014.3|11012.3|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|161
1681092300000|2023-04-10 02:05:00|11014.3|11012.3|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|252
1681092600000|2023-04-10 02:10:00|||||||||58
1681092900000|2023-04-10 02:15:00|||||||||119
1681093200000|2023-04-10 02:20:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|124
1681093500000|2023-04-10 02:25:00|11012.7|11010.7|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|159
1681093800000|2023-04-10 02:30:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|74
1681094100000|2023-04-10 02:35:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|104
1681094400000|2023-04-10 02:40:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|56
1681094700000|2023-04-10 02:45:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.5|11011.5|204
1681095000000|2023-04-10 02:50:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|84
1681095300000|2023-04-10 02:55:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|340
1681095600000|2023-04-10 03:00:00|||||||||21
1681095900000|2023-04-10 03:05:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|258
1681096200000|2023-04-10 03:10:00|11014.3|11012.3|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|55
1681096500000|2023-04-10 03:15:00|||||||||13
1681096800000|2023-04-10 03:20:00|11014.3|11012.3|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|139
1681097100000|2023-04-10 03:25:00|11014.7|11012.7|11015.1|11013.1|11015.5|11013.5|11013.9|11011.9|719
1681097400000|2023-04-10 03:30:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|44
1681097700000|2023-04-10 03:35:00|11015.1|11013.1|11015.5|11013.5|11015.5|11013.5|11015.1|11013.1|7
1681098000000|2023-04-10 03:40:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|19
1681098300000|2023-04-10 03:45:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|63
1681098600000|2023-04-10 03:50:00|||||||||348
1681098900000|2023-04-10 03:55:00|||||||||8
1681099200000|2023-04-10 04:00:00|11013.1|11011.1|11013.5|11011.5|11013.9|11011.9|11013.1|11011.1|67
1681099500000|2023-04-10 04:05:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|89
1681099800000|2023-04-10 04:10:00|||||||||15
1681100100000|2023-04-10 04:15:00|||||||||104
1681100400000|2023-04-10 04:20:00|11014.3|11012.3|11013.9|11011.9|11014.3|11012.3|11013.9|11011.9|82
1681100700000|2023-04-10 04:25:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|68
1681101000000|2023-04-10 04:30:00|11015.1|11013.1|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|168
1681101300000|2023-04-10 04:35:00|||||||||32
1681101600000|2023-04-10 04:40:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|112
1681101900000|2023-04-10 04:45:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|135
1681102200000|2023-04-10 04:50:00|||||||||5
1681102500000|2023-04-10 04:55:00|||||||||39
1681102800000|2023-04-10 05:00:00|11014.3|11012.3|11015.5|11013.5|11015.8|11013.8|11014.3|11012.3|355
1681103100000|2023-04-10 05:05:00|11018.2|11016.2|11017|11015|11019.4|11017.4|11017|11015|1140
1681103400000|2023-04-10 05:10:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|217
1681103700000|2023-04-10 05:15:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|43
1681104000000|2023-04-10 05:20:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|215
1681104300000|2023-04-10 05:25:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|104
1681104600000|2023-04-10 05:30:00|11018.2|11016.2|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|46
1681104900000|2023-04-10 05:35:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|90
1681105200000|2023-04-10 05:40:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|296
1681105500000|2023-04-10 05:45:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|371
1681105800000|2023-04-10 05:50:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|534
1681106100000|2023-04-10 05:55:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|381
1681106400000|2023-04-10 06:00:00|11020.1|11018.1|11018.6|11016.6|11020.9|11018.9|11017.8|11015.8|398
1681106700000|2023-04-10 06:05:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|426
1681107000000|2023-04-10 06:10:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|181
1681107300000|2023-04-10 06:15:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|506
1681107600000|2023-04-10 06:20:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017.4|11015.4|286
1681107900000|2023-04-10 06:25:00|11019.4|11017.4|11017|11015|11019.4|11017.4|11017|11015|340
1681108200000|2023-04-10 06:30:00|11017.4|11015.4|11020.9|11018.9|11020.9|11018.9|11017|11015|703
1681108500000|2023-04-10 06:35:00|11020.5|11018.5|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|194
1681108800000|2023-04-10 06:40:00|||||||||20
1681109100000|2023-04-10 06:45:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|350
1681109400000|2023-04-10 06:50:00|11017.8|11015.8|11020.9|11018.9|11020.9|11018.9|11017|11015|488
1681109700000|2023-04-10 06:55:00|11020.1|11018.1|11019|11017|11020.9|11018.9|11019|11017|441
1681110000000|2023-04-10 07:00:00|11018.6|11016.6|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|1461
1681110300000|2023-04-10 07:05:00|11019.8|11017.8|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|307
1681110600000|2023-04-10 07:10:00|11018.2|11016.2|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|146
1681110900000|2023-04-10 07:15:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|425
1681111200000|2023-04-10 07:20:00|||||||||33
1681111500000|2023-04-10 07:25:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|186
1681111800000|2023-04-10 07:30:00|11019|11017|11019.4|11017.4|11019.8|11017.8|11019|11017|1332
1681112100000|2023-04-10 07:35:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|397
1681112400000|2023-04-10 07:40:00|11018.6|11016.6|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|1094
1681112700000|2023-04-10 07:45:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|431
1681113000000|2023-04-10 07:50:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|301
1681113300000|2023-04-10 07:55:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|110
1681113600000|2023-04-10 08:00:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|457
1681113900000|2023-04-10 08:05:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|142
1681114200000|2023-04-10 08:10:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|314
1681114500000|2023-04-10 08:15:00|11020.5|11018.5|11020.1|11018.1|11020.5|11018.5|11020.1|11018.1|147
1681114800000|2023-04-10 08:20:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|61
1681115100000|2023-04-10 08:25:00|||||||||342
1681115400000|2023-04-10 08:30:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|261
1681115700000|2023-04-10 08:35:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|158
1681116000000|2023-04-10 08:40:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|87
1681116300000|2023-04-10 08:45:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11017|11015|368
1681116600000|2023-04-10 08:50:00|11017.4|11015.4|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|182
1681116900000|2023-04-10 08:55:00|11015.8|11013.8|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|141
1681117200000|2023-04-10 09:00:00|11015.1|11013.1|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|728
1681117500000|2023-04-10 09:05:00|11015.1|11013.1|11014.7|11012.7|11015.1|11013.1|11014.7|11012.7|58
1681117800000|2023-04-10 09:10:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|187
1681118100000|2023-04-10 09:15:00|||||||||42
1681118400000|2023-04-10 09:20:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|215
1681118700000|2023-04-10 09:25:00|||||||||16
1681119000000|2023-04-10 09:30:00|||||||||41
1681119300000|2023-04-10 09:35:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|106
1681119600000|2023-04-10 09:40:00|||||||||14
1681119900000|2023-04-10 09:45:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|116
1681120200000|2023-04-10 09:50:00|11015.5|11013.5|11015.1|11013.1|11015.5|11013.5|11014.7|11012.7|140
1681120500000|2023-04-10 09:55:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|248
1681120800000|2023-04-10 10:00:00|||||||||201
1681121100000|2023-04-10 10:05:00|11014.3|11012.3|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|243
1681121400000|2023-04-10 10:10:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|257
1681121700000|2023-04-10 10:15:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|39
1681122000000|2023-04-10 10:20:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.3|11012.3|467
1681122300000|2023-04-10 10:25:00|11015.1|11013.1|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|150
1681122600000|2023-04-10 10:30:00|11014.3|11012.3|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|304
1681122900000|2023-04-10 10:35:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|505
1681123200000|2023-04-10 10:40:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|147
1681123500000|2023-04-10 10:45:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.8|11013.8|222
1681123800000|2023-04-10 10:50:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|87
1681124100000|2023-04-10 10:55:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|88
1681124400000|2023-04-10 11:00:00|11016.6|11014.6|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|2116
1681124700000|2023-04-10 11:05:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|186
1681125000000|2023-04-10 11:10:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|1072
1681125300000|2023-04-10 11:15:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|131
1681125600000|2023-04-10 11:20:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|975
1681125900000|2023-04-10 11:25:00|11018.6|11016.6|11021.7|11019.7|11021.7|11019.7|11017.8|11015.8|4007
1681126200000|2023-04-10 11:30:00|11022.1|11020.1|11020.1|11018.1|11024.8|11022.8|11020.1|11018.1|1210
1681126500000|2023-04-10 11:35:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|1251
1681126800000|2023-04-10 11:40:00|11020.1|11018.1|11017|11015|11020.9|11018.9|11017|11015|913
1681127100000|2023-04-10 11:45:00|11017.8|11015.8|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|716
1681127400000|2023-04-10 11:50:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|712
1681127700000|2023-04-10 11:55:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|893
1681128000000|2023-04-10 12:00:00|11018.2|11016.2|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|2215
1681128300000|2023-04-10 12:05:00|11015.5|11013.5|11017|11015|11017|11015|11015.5|11013.5|1001
1681128600000|2023-04-10 12:10:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11015.5|11013.5|898
1681128900000|2023-04-10 12:15:00|11017|11015|11016.2|11014.2|11017|11015|11013.1|11011.1|2108
1681129200000|2023-04-10 12:20:00|11017|11015|11020.9|11018.9|11023.3|11021.3|11017|11015|5877
1681129500000|2023-04-10 12:25:00|11020.1|11018.1|11017|11015|11020.9|11018.9|11015.5|11013.5|2920
1681129800000|2023-04-10 12:30:00|11017.8|11015.8|11018.6|11016.6|11020.9|11018.9|11017.8|11015.8|3070
1681130100000|2023-04-10 12:35:00|11019.4|11017.4|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|1562
1681130400000|2023-04-10 12:40:00|11019.4|11017.4|11013.1|11011.1|11019.4|11017.4|11013.1|11011.1|2598
1681130700000|2023-04-10 12:45:00|11013.9|11011.9|11012.3|11010.3|11015.5|11013.5|11012.3|11010.3|1064
1681131000000|2023-04-10 12:50:00|11013.1|11011.1|11005.3|11003.3|11013.1|11011.1|11005.3|11003.3|3512
1681131300000|2023-04-10 12:55:00|11004.9|11002.9|11001.4|10999.4|11005.3|11003.3|11001.4|10999.4|3552
1681131600000|2023-04-10 13:00:00|11002.2|11000.2|10999|10997|11003.7|11001.7|10999|10997|4506
1681131900000|2023-04-10 13:05:00|10999.8|10997.8|10999|10997|11001|10999|10996.7|10994.7|3861
1681132200000|2023-04-10 13:10:00|10998.3|10996.3|10997.5|10995.5|11000.6|10998.6|10995.9|10993.9|3713
1681132500000|2023-04-10 13:15:00|10996.7|10994.7|10997.5|10995.5|10999.8|10997.8|10995.9|10993.9|1947
1681132800000|2023-04-10 13:20:00|10996.7|10994.7|10995.9|10993.9|10997.1|10995.1|10995.1|10993.1|3709
1681133100000|2023-04-10 13:25:00|10995.1|10993.1|10998.3|10996.3|10998.3|10996.3|10995.1|10993.1|2914
1681133400000|2023-04-10 13:30:00|10999|10997|10999|10997|11002.2|11000.2|10998.3|10996.3|2944
1681133700000|2023-04-10 13:35:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10998.3|10996.3|3901
1681134000000|2023-04-10 13:40:00|10999|10997|10992.8|10990.8|10999.8|10997.8|10992.8|10990.8|4895
1681134300000|2023-04-10 13:45:00|10993.6|10991.6|10992|10990|10994.4|10992.4|10991.2|10989.2|2577
1681134600000|2023-04-10 13:50:00|10992.8|10990.8|10990.5|10988.5|10993.6|10991.6|10990.5|10988.5|4219
1681134900000|2023-04-10 13:55:00|10991.2|10989.2|10991.2|10989.2|10993.6|10991.6|10989.7|10987.7|30780
1681135200000|2023-04-10 14:00:00|10992|10990|10991.2|10989.2|10993.6|10991.6|10990.5|10988.5|2741
1681135500000|2023-04-10 14:05:00|10992|10990|10988.1|10986.1|10992|10990|10986.5|10984.5|3827
1681135800000|2023-04-10 14:10:00|10987.3|10985.3|10987.3|10985.3|10988.9|10986.9|10985.8|10983.8|2782
1681136100000|2023-04-10 14:15:00|10988.1|10986.1|10992.8|10990.8|10992.8|10990.8|10987.3|10985.3|2143
1681136400000|2023-04-10 14:20:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|2404
1681136700000|2023-04-10 14:25:00|10992|10990|10992|10990|10994.4|10992.4|10990.5|10988.5|2821
1681137000000|2023-04-10 14:30:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10989.7|10987.7|2024
1681137300000|2023-04-10 14:35:00|10990.5|10988.5|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|2105
1681137600000|2023-04-10 14:40:00|10988.1|10986.1|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|1320
1681137900000|2023-04-10 14:45:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10988.9|10986.9|1898
1681138200000|2023-04-10 14:50:00|10988.9|10986.9|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|2387
1681138500000|2023-04-10 14:55:00|10990.1|10988.1|10992|10990|10992|10990|10988.9|10986.9|2622
1681138800000|2023-04-10 15:00:00|10991.6|10989.6|10990.5|10988.5|10992.8|10990.8|10989.7|10987.7|6072
1681139100000|2023-04-10 15:05:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|2022
1681139400000|2023-04-10 15:10:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|1492
1681139700000|2023-04-10 15:15:00|10991.2|10989.2|10993.6|10991.6|10993.6|10991.6|10991.2|10989.2|1314
1681140000000|2023-04-10 15:20:00|10992.8|10990.8|10995.1|10993.1|10995.5|10993.5|10992.8|10990.8|1672
1681140300000|2023-04-10 15:25:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|777
1681140600000|2023-04-10 15:30:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|552
1681140900000|2023-04-10 15:35:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|703
1681141200000|2023-04-10 15:40:00|10993.6|10991.6|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|344
1681141500000|2023-04-10 15:45:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10991.2|10989.2|781
1681141800000|2023-04-10 15:50:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|1571
1681142100000|2023-04-10 15:55:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|1602
1681142400000|2023-04-10 16:00:00|10994.4|10992.4|10992|10990|10994.4|10992.4|10992|10990|918
1681142700000|2023-04-10 16:05:00|10990.5|10988.5|10990.5|10988.5|10992|10990|10989.7|10987.7|2253
1681143000000|2023-04-10 16:10:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|1451
1681143300000|2023-04-10 16:15:00|10992|10990|10990.5|10988.5|10992|10990|10989.7|10987.7|2073
1681143600000|2023-04-10 16:20:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|1908
1681143900000|2023-04-10 16:25:00|10990.5|10988.5|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|992
1681144200000|2023-04-10 16:30:00|10988.5|10986.5|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|1735
1681144500000|2023-04-10 16:35:00|10988.1|10986.1|10991.2|10989.2|10991.2|10989.2|10988.1|10986.1|1173
1681144800000|2023-04-10 16:40:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|788
1681145100000|2023-04-10 16:45:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|1592
1681145400000|2023-04-10 16:50:00|10993.6|10991.6|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|2718
1681145700000|2023-04-10 16:55:00|10994.8|10992.8|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|1781
1681146000000|2023-04-10 17:00:00|10994.4|10992.4|10996.7|10994.7|10998.3|10996.3|10994.4|10992.4|2874
1681146300000|2023-04-10 17:05:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|2025
1681146600000|2023-04-10 17:10:00|10997.1|10995.1|10995.9|10993.9|10997.1|10995.1|10995.9|10993.9|1032
1681146900000|2023-04-10 17:15:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|413
1681147200000|2023-04-10 17:20:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|912
1681147500000|2023-04-10 17:25:00|10996.7|10994.7|10996.7|10994.7|10998.3|10996.3|10995.9|10993.9|2606
1681147800000|2023-04-10 17:30:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|1082
1681148100000|2023-04-10 17:35:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|3455
1681148400000|2023-04-10 17:40:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|2079
1681148700000|2023-04-10 17:45:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|1712
1681149000000|2023-04-10 17:50:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|980
1681149300000|2023-04-10 17:55:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|637
1681149600000|2023-04-10 18:00:00|10994.4|10992.4|10996.7|10994.7|10997.5|10995.5|10994.4|10992.4|575
1681149900000|2023-04-10 18:05:00|10997.5|10995.5|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|1083
1681150200000|2023-04-10 18:10:00|10997.5|10995.5|10995.1|10993.1|10998.3|10996.3|10995.1|10993.1|1082
1681150500000|2023-04-10 18:15:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1113
1681150800000|2023-04-10 18:20:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|873
1681151100000|2023-04-10 18:25:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|736
1681151400000|2023-04-10 18:30:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1318
1681151700000|2023-04-10 18:35:00|10994.4|10992.4|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|890
1681152000000|2023-04-10 18:40:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|676
1681152300000|2023-04-10 18:45:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|1289
1681152600000|2023-04-10 18:50:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|3585
1681152900000|2023-04-10 18:55:00|10994.4|10992.4|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|3396
1681153200000|2023-04-10 19:00:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|1968
1681153500000|2023-04-10 19:05:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|346
1681153800000|2023-04-10 19:10:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|713
1681154100000|2023-04-10 19:15:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|512
1681154400000|2023-04-10 19:20:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|2004
1681154700000|2023-04-10 19:25:00|10995.9|10993.9|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|471
1681155000000|2023-04-10 19:30:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|389
1681155300000|2023-04-10 19:35:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1004
1681155600000|2023-04-10 19:40:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|1898
1681155900000|2023-04-10 19:45:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|1766
1681156200000|2023-04-10 19:50:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.4|10990.4|907
1681156500000|2023-04-10 19:55:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|2953
1681156800000|2023-04-10 20:00:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992|10990|1459
1681157100000|2023-04-10 20:05:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|4000
1681157400000|2023-04-10 20:10:00|10992.4|10990.4|10992|10990|10992.4|10990.4|10992|10990|926
1681157700000|2023-04-10 20:15:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10990.5|10988.5|938
1681158000000|2023-04-10 20:20:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|972
1681158300000|2023-04-10 20:25:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1765
1681158600000|2023-04-10 20:30:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|524
1681158900000|2023-04-10 20:35:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|654
1681159200000|2023-04-10 20:40:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|881
1681159500000|2023-04-10 20:45:00|10994|10992|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|253
1681159800000|2023-04-10 20:50:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1261
1681160100000|2023-04-10 20:55:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1555
1681164000000|2023-04-10 22:00:00|10993.2|10991.2|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|155
1681164300000|2023-04-10 22:05:00|||||||||8
1681164600000|2023-04-10 22:10:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|30
1681164900000|2023-04-10 22:15:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|76
1681165500000|2023-04-10 22:25:00|||||||||8
1681165800000|2023-04-10 22:30:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|333
1681166100000|2023-04-10 22:35:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|251
1681166400000|2023-04-10 22:40:00|10992.8|10990.8|10993.2|10991.2|10993.6|10991.6|10992.8|10990.8|162
1681166700000|2023-04-10 22:45:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|25
1681167000000|2023-04-10 22:50:00|||||||||10
1681167300000|2023-04-10 22:55:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|54
1681167600000|2023-04-10 23:00:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|64
1681167900000|2023-04-10 23:05:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|61
1681168200000|2023-04-10 23:10:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|252
1681168500000|2023-04-10 23:15:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|70
1681169100000|2023-04-10 23:25:00|||||||||9
1681169400000|2023-04-10 23:30:00|10994|10992|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|89
1681169700000|2023-04-10 23:35:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|197
1681170000000|2023-04-10 23:40:00|10994|10992|10993.6|10991.6|10994|10992|10993.6|10991.6|15
1681170300000|2023-04-10 23:45:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|113
1681170600000|2023-04-10 23:50:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|326
1681170900000|2023-04-10 23:55:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|143
1681171200000|2023-04-11 00:00:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.5|10993.5|310
1681171500000|2023-04-11 00:05:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|426
1681171800000|2023-04-11 00:10:00|10999|10997|10997.5|10995.5|10999|10997|10997.5|10995.5|323
1681172100000|2023-04-11 00:15:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|712
1681172400000|2023-04-11 00:20:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|177
1681172700000|2023-04-11 00:25:00|10999.4|10997.4|10999|10997|10999.8|10997.8|10999|10997|990
1681173000000|2023-04-11 00:30:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|287
1681173300000|2023-04-11 00:35:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|124
1681173600000|2023-04-11 00:40:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|689
1681173900000|2023-04-11 00:45:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|107
1681174200000|2023-04-11 00:50:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|476
1681174500000|2023-04-11 00:55:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|231
1681174800000|2023-04-11 01:00:00|||||||||165
1681175100000|2023-04-11 01:05:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|556
1681175400000|2023-04-11 01:10:00|11001.4|10999.4|10999.8|10997.8|11002.2|11000.2|10999.8|10997.8|778
1681175700000|2023-04-11 01:15:00|11000.2|10998.2|11002.2|11000.2|11002.2|11000.2|10999.8|10997.8|568
1681176000000|2023-04-11 01:20:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|412
1681176300000|2023-04-11 01:25:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|148
1681176600000|2023-04-11 01:30:00|11001.4|10999.4|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|566
1681176900000|2023-04-11 01:35:00|11001|10999|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|273
1681177200000|2023-04-11 01:40:00|11001.4|10999.4|11003|11001|11003|11001|11001|10999|638
1681177500000|2023-04-11 01:45:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003|11001|1297
1681177800000|2023-04-11 01:50:00|11003|11001|11002.2|11000.2|11003.7|11001.7|11001.4|10999.4|232
1681178100000|2023-04-11 01:55:00|11003|11001|11003|11001|11003.7|11001.7|11002.2|11000.2|232
1681178400000|2023-04-11 02:00:00|||||||||66
1681178700000|2023-04-11 02:05:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|413
1681179000000|2023-04-11 02:10:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|333
1681179300000|2023-04-11 02:15:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|237
1681179600000|2023-04-11 02:20:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|1491
1681179900000|2023-04-11 02:25:00|11004.5|11002.5|11003|11001|11004.5|11002.5|11003|11001|1208
1681180200000|2023-04-11 02:30:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|429
1681180500000|2023-04-11 02:35:00|11003|11001|11003|11001|11003|11001|11002.2|11000.2|188
1681180800000|2023-04-11 02:40:00|11002.6|11000.6|11003|11001|11003.7|11001.7|11002.6|11000.6|289
1681181100000|2023-04-11 02:45:00|11003.3|11001.3|11003|11001|11003.7|11001.7|11003|11001|78
1681181400000|2023-04-11 02:50:00|||||||||11
1681181700000|2023-04-11 02:55:00|11003.3|11001.3|11003|11001|11003.7|11001.7|11003|11001|80
1681182000000|2023-04-11 03:00:00|11003.3|11001.3|11003|11001|11003.7|11001.7|11003|11001|65
1681182300000|2023-04-11 03:05:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|250
1681182600000|2023-04-11 03:10:00|11004.1|11002.1|11003.7|11001.7|11004.1|11002.1|11003.7|11001.7|344
1681182900000|2023-04-11 03:15:00|11004.1|11002.1|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|203
1681183200000|2023-04-11 03:20:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|86
1681183500000|2023-04-11 03:25:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|267
1681183800000|2023-04-11 03:30:00|11003.3|11001.3|11003|11001|11004.5|11002.5|11003|11001|312
1681184100000|2023-04-11 03:35:00|||||||||197
1681184400000|2023-04-11 03:40:00|||||||||135
1681184700000|2023-04-11 03:45:00|11003.7|11001.7|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|93
1681185000000|2023-04-11 03:50:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|106
1681185300000|2023-04-11 03:55:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|198
1681185600000|2023-04-11 04:00:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|90
1681185900000|2023-04-11 04:05:00|||||||||118
1681186200000|2023-04-11 04:10:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|53
1681186500000|2023-04-11 04:15:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|293
1681186800000|2023-04-11 04:20:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|451
1681187100000|2023-04-11 04:25:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|217
1681187400000|2023-04-11 04:30:00|11001|10999|11002.2|11000.2|11003|11001|11000.6|10998.6|494
1681187700000|2023-04-11 04:35:00|||||||||17
1681188000000|2023-04-11 04:40:00|11001.8|10999.8|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|146
1681188300000|2023-04-11 04:45:00|11001|10999|11000.6|10998.6|11001|10999|11000.6|10998.6|56
1681188600000|2023-04-11 04:50:00|11001|10999|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|54
1681188900000|2023-04-11 04:55:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|80
1681189200000|2023-04-11 05:00:00|11002.2|11000.2|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|359
1681189500000|2023-04-11 05:05:00|11002.6|11000.6|11002.2|11000.2|11003|11001|11002.2|11000.2|49
1681189800000|2023-04-11 05:10:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|209
1681190100000|2023-04-11 05:15:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|608
1681190400000|2023-04-11 05:20:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|187
1681190700000|2023-04-11 05:25:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|50
1681191000000|2023-04-11 05:30:00|||||||||44
1681191300000|2023-04-11 05:35:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|216
1681191600000|2023-04-11 05:40:00|11001|10999|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|313
1681191900000|2023-04-11 05:45:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|925
1681192200000|2023-04-11 05:50:00|11002.2|11000.2|11001.8|10999.8|11002.2|11000.2|11001.4|10999.4|311
1681192500000|2023-04-11 05:55:00|11001.4|10999.4|11001.4|10999.4|11003|11001|11000.6|10998.6|756
1681192800000|2023-04-11 06:00:00|11000.6|10998.6|10995.9|10993.9|11000.6|10998.6|10995.1|10993.1|1184
1681193100000|2023-04-11 06:05:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|988
1681193400000|2023-04-11 06:10:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|462
1681193700000|2023-04-11 06:15:00|10994.4|10992.4|10997.1|10995.1|10997.5|10995.5|10994.4|10992.4|627
1681194000000|2023-04-11 06:20:00|10996.7|10994.7|10999|10997|10999|10997|10996.7|10994.7|780
1681194300000|2023-04-11 06:25:00|10999.4|10997.4|10997.5|10995.5|10999.4|10997.4|10996.7|10994.7|1187
1681194600000|2023-04-11 06:30:00|10996.7|10994.7|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|664
1681194900000|2023-04-11 06:35:00|10995.9|10993.9|10998.3|10996.3|10998.3|10996.3|10995.9|10993.9|628
1681195200000|2023-04-11 06:40:00|10999|10997|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|1033
1681195500000|2023-04-11 06:45:00|10999|10997|10996.7|10994.7|10999|10997|10996.7|10994.7|649
1681195800000|2023-04-11 06:50:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10994.4|10992.4|1337
1681196100000|2023-04-11 06:55:00|10995.9|10993.9|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|851
1681196400000|2023-04-11 07:00:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10991.2|10989.2|2355
1681196700000|2023-04-11 07:05:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10990.5|10988.5|1251
1681197000000|2023-04-11 07:10:00|10992|10990|10991.2|10989.2|10993.6|10991.6|10990.5|10988.5|956
1681197300000|2023-04-11 07:15:00|10990.5|10988.5|10992.8|10990.8|10993.6|10991.6|10990.5|10988.5|491
1681197600000|2023-04-11 07:20:00|10993.6|10991.6|10996.7|10994.7|10996.7|10994.7|10992.8|10990.8|930
1681197900000|2023-04-11 07:25:00|10997.5|10995.5|10999|10997|11001.4|10999.4|10996.7|10994.7|1068
1681198200000|2023-04-11 07:30:00|10998.3|10996.3|11002.2|11000.2|11002.6|11000.6|10998.3|10996.3|1046
1681198500000|2023-04-11 07:35:00|11003|11001|11003|11001|11005.3|11003.3|11003|11001|1033
1681198800000|2023-04-11 07:40:00|11003.3|11001.3|11007.6|11005.6|11007.6|11005.6|11003|11001|949
1681199100000|2023-04-11 07:45:00|11006.9|11004.9|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|498
1681199400000|2023-04-11 07:50:00|11008|11006|11010|11008|11010|11008|11007.6|11005.6|692
1681199700000|2023-04-11 07:55:00|11010.8|11008.8|11009.2|11007.2|11012.3|11010.3|11008.4|11006.4|1880
1681200000000|2023-04-11 08:00:00|11008.8|11006.8|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|1019
1681200300000|2023-04-11 08:05:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|1076
1681200600000|2023-04-11 08:10:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|872
1681200900000|2023-04-11 08:15:00|11010|11008|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|1153
1681201200000|2023-04-11 08:20:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|507
1681201500000|2023-04-11 08:25:00|11010.4|11008.4|11013.1|11011.1|11013.1|11011.1|11010|11008|837
1681201800000|2023-04-11 08:30:00|11012.3|11010.3|11010.8|11008.8|11012.3|11010.3|11009.2|11007.2|1581
1681202100000|2023-04-11 08:35:00|11010|11008|11012.3|11010.3|11013.1|11011.1|11010|11008|485
1681202400000|2023-04-11 08:40:00|11011.5|11009.5|11011.5|11009.5|11013.1|11011.1|11011.2|11009.2|553
1681202700000|2023-04-11 08:45:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|441
1681203000000|2023-04-11 08:50:00|11010|11008|11008.4|11006.4|11011.2|11009.2|11007.6|11005.6|484
1681203300000|2023-04-11 08:55:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|445
1681203600000|2023-04-11 09:00:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11007.6|11005.6|526
1681203900000|2023-04-11 09:05:00|11008.4|11006.4|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|249
1681204200000|2023-04-11 09:10:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|363
1681204500000|2023-04-11 09:15:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|1324
1681204800000|2023-04-11 09:20:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|410
1681205100000|2023-04-11 09:25:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|262
1681205400000|2023-04-11 09:30:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|1043
1681205700000|2023-04-11 09:35:00|11007.6|11005.6|11005.3|11003.3|11008.4|11006.4|11004.5|11002.5|772
1681206000000|2023-04-11 09:40:00|11004.5|11002.5|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|245
1681206300000|2023-04-11 09:45:00|11006.5|11004.5|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|302
1681206600000|2023-04-11 09:50:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|1049
1681206900000|2023-04-11 09:55:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|901
1681207200000|2023-04-11 10:00:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11004.5|11002.5|1666
1681207500000|2023-04-11 10:05:00|11006.1|11004.1|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|1061
1681207800000|2023-04-11 10:10:00|11006.1|11004.1|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|320
1681208100000|2023-04-11 10:15:00|11003.7|11001.7|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|751
1681208400000|2023-04-11 10:20:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|253
1681208700000|2023-04-11 10:25:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|433
1681209000000|2023-04-11 10:30:00|11003.7|11001.7|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|302
1681209300000|2023-04-11 10:35:00|11006.1|11004.1|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|794
1681209600000|2023-04-11 10:40:00|11008.4|11006.4|11010|11008|11010.8|11008.8|11008.4|11006.4|1165
1681209900000|2023-04-11 10:45:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010|11008|1325
1681210200000|2023-04-11 10:50:00|11011.9|11009.9|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|271
1681210500000|2023-04-11 10:55:00|11010|11008|11010|11008|11010|11008|11008.4|11006.4|762
1681210800000|2023-04-11 11:00:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11009.2|11007.2|330
1681211100000|2023-04-11 11:05:00|11009.2|11007.2|11006.9|11004.9|11010|11008|11006.1|11004.1|647
1681211400000|2023-04-11 11:10:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|964
1681211700000|2023-04-11 11:15:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|668
1681212000000|2023-04-11 11:20:00|11005.3|11003.3|11002.2|11000.2|11005.3|11003.3|11002.2|11000.2|958
1681212300000|2023-04-11 11:25:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|685
1681212600000|2023-04-11 11:30:00|11001.4|10999.4|10997.5|10995.5|11002.2|11000.2|10997.5|10995.5|1768
1681212900000|2023-04-11 11:35:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10994.4|10992.4|3201
1681213200000|2023-04-11 11:40:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10994.4|10992.4|3646
1681213500000|2023-04-11 11:45:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10994.4|10992.4|1853
1681213800000|2023-04-11 11:50:00|10997.9|10995.9|10998.7|10996.7|10999|10997|10996.7|10994.7|2092
1681214100000|2023-04-11 11:55:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|2534
1681214400000|2023-04-11 12:00:00|10997.5|10995.5|10997.5|10995.5|10999|10997|10996.7|10994.7|3791
1681214700000|2023-04-11 12:05:00|10996.7|10994.7|10996.7|10994.7|10999|10997|10995.9|10993.9|994
1681215000000|2023-04-11 12:10:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|2029
1681215300000|2023-04-11 12:15:00|10997.5|10995.5|10999|10997|10999|10997|10996.7|10994.7|2849
1681215600000|2023-04-11 12:20:00|10998.3|10996.3|10999|10997|11001.4|10999.4|10998.3|10996.3|3656
1681215900000|2023-04-11 12:25:00|10998.3|10996.3|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|1283
1681216200000|2023-04-11 12:30:00|11002.2|11000.2|11003|11001|11006.1|11004.1|11002.2|11000.2|6081
1681216500000|2023-04-11 12:35:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11002.2|11000.2|3489
1681216800000|2023-04-11 12:40:00|11005.3|11003.3|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|3108
1681217100000|2023-04-11 12:45:00|11006.1|11004.1|11006.1|11004.1|11007.6|11005.6|11005.3|11003.3|2876
1681217400000|2023-04-11 12:50:00|11005.3|11003.3|11003.7|11001.7|11006.9|11004.9|11003|11001|2617
1681217700000|2023-04-11 12:55:00|11003|11001|11003.7|11001.7|11005.3|11003.3|11003|11001|818
1681218000000|2023-04-11 13:00:00|11004.5|11002.5|10999|10997|11004.5|11002.5|10998.3|10996.3|1810
1681218300000|2023-04-11 13:05:00|10998.3|10996.3|10994.4|10992.4|10999|10997|10993.6|10991.6|3516
1681218600000|2023-04-11 13:10:00|10993.6|10991.6|10998.3|10996.3|10998.3|10996.3|10993.6|10991.6|2961
1681218900000|2023-04-11 13:15:00|10997.9|10995.9|10993.6|10991.6|10999|10997|10993.6|10991.6|1996
1681219200000|2023-04-11 13:20:00|10994.4|10992.4|10991.2|10989.2|10994.4|10992.4|10990.5|10988.5|4546
1681219500000|2023-04-11 13:25:00|10990.5|10988.5|10995.1|10993.1|10995.1|10993.1|10990.5|10988.5|2238
1681219800000|2023-04-11 13:30:00|10995.9|10993.9|10992|10990|10995.9|10993.9|10990.5|10988.5|2343
1681220100000|2023-04-11 13:35:00|10992.8|10990.8|10988.1|10986.1|10992.8|10990.8|10988.1|10986.1|2465
1681220400000|2023-04-11 13:40:00|10987.3|10985.3|10985.8|10983.8|10988.1|10986.1|10985|10983|4775
1681220700000|2023-04-11 13:45:00|10985|10983|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|2361
1681221000000|2023-04-11 13:50:00|10987.3|10985.3|10988.1|10986.1|10989.7|10987.7|10986.5|10984.5|1507
1681221300000|2023-04-11 13:55:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10986.5|10984.5|2184
1681221600000|2023-04-11 14:00:00|10988.5|10986.5|10984.2|10982.2|10988.9|10986.9|10984.2|10982.2|4579
1681221900000|2023-04-11 14:05:00|10985|10983|10988.1|10986.1|10988.1|10986.1|10985|10983|9065
1681222200000|2023-04-11 14:10:00|10987.3|10985.3|10986.5|10984.5|10988.9|10986.9|10986.5|10984.5|1864
1681222500000|2023-04-11 14:15:00|10987.3|10985.3|10990.5|10988.5|10990.5|10988.5|10986.5|10984.5|4047
1681222800000|2023-04-11 14:20:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1239
1681223100000|2023-04-11 14:25:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|1317
1681223400000|2023-04-11 14:30:00|10988.9|10986.9|10987.3|10985.3|10989.7|10987.7|10986.5|10984.5|1631
1681223700000|2023-04-11 14:35:00|10988.1|10986.1|10987.3|10985.3|10990.5|10988.5|10986.5|10984.5|2844
1681224000000|2023-04-11 14:40:00|10986.5|10984.5|10983.4|10981.4|10986.5|10984.5|10983.4|10981.4|3684
1681224300000|2023-04-11 14:45:00|10984.2|10982.2|10981.1|10979.1|10984.2|10982.2|10981.1|10979.1|4125
1681224600000|2023-04-11 14:50:00|10981.9|10979.9|10978.7|10976.7|10982.6|10980.6|10978|10976|4079
1681224900000|2023-04-11 14:55:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10978.7|10976.7|2778
1681225200000|2023-04-11 15:00:00|10979.5|10977.5|10974.8|10972.8|10979.5|10977.5|10974|10972|5701
1681225500000|2023-04-11 15:05:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|6844
1681225800000|2023-04-11 15:10:00|10976.4|10974.4|10976.4|10974.4|10978|10976|10976.4|10974.4|3995
1681226100000|2023-04-11 15:15:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|2002
1681226400000|2023-04-11 15:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2093
1681226700000|2023-04-11 15:25:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|3483
1681227000000|2023-04-11 15:30:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|2200
1681227300000|2023-04-11 15:35:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|2055
1681227600000|2023-04-11 15:40:00|10975.6|10973.6|10973.3|10971.3|10978|10976|10973.3|10971.3|4226
1681227900000|2023-04-11 15:45:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|5323
1681228200000|2023-04-11 15:50:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|3091
1681228500000|2023-04-11 15:55:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10969.4|10967.4|4690
1681228800000|2023-04-11 16:00:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|2396
1681229100000|2023-04-11 16:05:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1081
1681229400000|2023-04-11 16:10:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|1277
1681229700000|2023-04-11 16:15:00|10970.9|10968.9|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|1255
1681230000000|2023-04-11 16:20:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|2261
1681230300000|2023-04-11 16:25:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|1942
1681230600000|2023-04-11 16:30:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|1699
1681230900000|2023-04-11 16:35:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1360
1681231200000|2023-04-11 16:40:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1012
1681231500000|2023-04-11 16:45:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10968.6|10966.6|2615
1681231800000|2023-04-11 16:50:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|2137
1681232100000|2023-04-11 16:55:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1826
1681232400000|2023-04-11 17:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|2991
1681232700000|2023-04-11 17:05:00|10971.7|10969.7|10967.8|10965.8|10972.5|10970.5|10967|10965|5525
1681233000000|2023-04-11 17:10:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10967|10965|1667
1681233300000|2023-04-11 17:15:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|756
1681233600000|2023-04-11 17:20:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|649
1681233900000|2023-04-11 17:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1429
1681234200000|2023-04-11 17:30:00|10971.7|10969.7|10974.8|10972.8|10974.8|10972.8|10971.7|10969.7|1794
1681234500000|2023-04-11 17:35:00|10974|10972|10974.8|10972.8|10976.4|10974.4|10974|10972|1782
1681234800000|2023-04-11 17:40:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|810
1681235100000|2023-04-11 17:45:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|1323
1681235400000|2023-04-11 17:50:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|1854
1681235700000|2023-04-11 17:55:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|3124
1681236000000|2023-04-11 18:00:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|1683
1681236300000|2023-04-11 18:05:00|10975.6|10973.6|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|2320
1681236600000|2023-04-11 18:10:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|1696
1681236900000|2023-04-11 18:15:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|2263
1681237200000|2023-04-11 18:20:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|3126
1681237500000|2023-04-11 18:25:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|3136
1681237800000|2023-04-11 18:30:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10976.4|10974.4|2396
1681238100000|2023-04-11 18:35:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|2297
1681238400000|2023-04-11 18:40:00|10976.8|10974.8|10974.8|10972.8|10978|10976|10974.8|10972.8|3923
1681238700000|2023-04-11 18:45:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|2997
1681239000000|2023-04-11 18:50:00|10975.6|10973.6|10978|10976|10978|10976|10975.6|10973.6|3169
1681239300000|2023-04-11 18:55:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10974.8|10972.8|3730
1681239600000|2023-04-11 19:00:00|10977.6|10975.6|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|1673
1681239900000|2023-04-11 19:05:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10977.2|10975.2|2555
1681240200000|2023-04-11 19:10:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978|10976|1501
1681240500000|2023-04-11 19:15:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|3421
1681240800000|2023-04-11 19:20:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|991
1681241100000|2023-04-11 19:25:00|10981.1|10979.1|10983.4|10981.4|10983.4|10981.4|10981.1|10979.1|1719
1681241400000|2023-04-11 19:30:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|2619
1681241700000|2023-04-11 19:35:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|1262
1681242000000|2023-04-11 19:40:00|10983.4|10981.4|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|4025
1681242300000|2023-04-11 19:45:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1005
1681242600000|2023-04-11 19:50:00|10984.2|10982.2|10983.4|10981.4|10985|10983|10983.4|10981.4|2910
1681242900000|2023-04-11 19:55:00|10983.8|10981.8|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|5128
1681243200000|2023-04-11 20:00:00|10985|10983|10985|10983|10985.8|10983.8|10983.4|10981.4|1837
1681243500000|2023-04-11 20:05:00|10984.2|10982.2|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|897
1681243800000|2023-04-11 20:10:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|389
1681244100000|2023-04-11 20:15:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1211
1681244400000|2023-04-11 20:20:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|637
1681244700000|2023-04-11 20:25:00|10984.2|10982.2|10985.8|10983.8|10985.8|10983.8|10983.4|10981.4|2760
1681245000000|2023-04-11 20:30:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|723
1681245300000|2023-04-11 20:35:00|10984.2|10982.2|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|931
1681245600000|2023-04-11 20:40:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|404
1681245900000|2023-04-11 20:45:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|634
1681246200000|2023-04-11 20:50:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|1145
1681246500000|2023-04-11 20:55:00|10987.7|10985.7|10988.1|10986.1|10988.5|10986.5|10987.3|10985.3|2430
1681250400000|2023-04-11 22:00:00|10986.9|10984.9|10988.1|10986.1|10988.9|10986.9|10986.9|10984.9|789
1681250700000|2023-04-11 22:05:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|245
1681251000000|2023-04-11 22:10:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|149
1681251300000|2023-04-11 22:15:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|182
1681251600000|2023-04-11 22:20:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|272
1681252200000|2023-04-11 22:30:00|10988.5|10986.5|10988.9|10986.9|10988.9|10986.9|10988.5|10986.5|51
1681252500000|2023-04-11 22:35:00|||||||||42
1681252800000|2023-04-11 22:40:00|||||||||11
1681253100000|2023-04-11 22:45:00|||||||||30
1681253400000|2023-04-11 22:50:00|10988.5|10986.5|10988.9|10986.9|10988.9|10986.9|10988.5|10986.5|50
1681253700000|2023-04-11 22:55:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|170
1681254000000|2023-04-11 23:00:00|10988.1|10986.1|10988.1|10986.1|10988.5|10986.5|10988.1|10986.1|39
1681254300000|2023-04-11 23:05:00|||||||||6
1681254600000|2023-04-11 23:10:00|||||||||5
1681254900000|2023-04-11 23:15:00|||||||||40
1681255200000|2023-04-11 23:20:00|||||||||12
1681255500000|2023-04-11 23:25:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|74
1681255800000|2023-04-11 23:30:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|36
1681256100000|2023-04-11 23:35:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|324
1681256400000|2023-04-11 23:40:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|73
1681256700000|2023-04-11 23:45:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|79
1681257000000|2023-04-11 23:50:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|87
1681257300000|2023-04-11 23:55:00|10987.7|10985.7|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|96
1681257600000|2023-04-12 00:00:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|567
1681257900000|2023-04-12 00:05:00|10985|10983|10984.2|10982.2|10985.4|10983.4|10983.4|10981.4|380
1681258200000|2023-04-12 00:10:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|61
1681258500000|2023-04-12 00:15:00|10985.8|10983.8|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|148
1681258800000|2023-04-12 00:20:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|237
1681259100000|2023-04-12 00:25:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|155
1681259400000|2023-04-12 00:30:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|151
1681259700000|2023-04-12 00:35:00|10986.9|10984.9|10986.5|10984.5|10986.9|10984.9|10986.5|10984.5|207
1681260000000|2023-04-12 00:40:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|127
1681260300000|2023-04-12 00:45:00|10986.9|10984.9|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|24
1681260600000|2023-04-12 00:50:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|473
1681260900000|2023-04-12 00:55:00|10985.8|10983.8|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|138
1681261200000|2023-04-12 01:00:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|37
1681261500000|2023-04-12 01:05:00|10986.9|10984.9|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|60
1681261800000|2023-04-12 01:10:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|81
1681262100000|2023-04-12 01:15:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|233
1681262400000|2023-04-12 01:20:00|10986.5|10984.5|10986.9|10984.9|10987.3|10985.3|10986.5|10984.5|252
1681262700000|2023-04-12 01:25:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|108
1681263000000|2023-04-12 01:30:00|10987.7|10985.7|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|83
1681263300000|2023-04-12 01:35:00|||||||||28
1681263600000|2023-04-12 01:40:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|244
1681263900000|2023-04-12 01:45:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|522
1681264200000|2023-04-12 01:50:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|181
1681264500000|2023-04-12 01:55:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|202
1681264800000|2023-04-12 02:00:00|||||||||81
1681265100000|2023-04-12 02:05:00|||||||||13
1681265400000|2023-04-12 02:10:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|409
1681265700000|2023-04-12 02:15:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|57
1681266000000|2023-04-12 02:20:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10985|10983|145
1681266300000|2023-04-12 02:25:00|10984.2|10982.2|10985|10983|10985.8|10983.8|10984.2|10982.2|265
1681266600000|2023-04-12 02:30:00|||||||||113
1681266900000|2023-04-12 02:35:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|97
1681267200000|2023-04-12 02:40:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|168
1681267500000|2023-04-12 02:45:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|256
1681267800000|2023-04-12 02:50:00|10983.4|10981.4|10984.2|10982.2|10985|10983|10983.4|10981.4|209
1681268100000|2023-04-12 02:55:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|139
1681268400000|2023-04-12 03:00:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|94
1681268700000|2023-04-12 03:05:00|10983.4|10981.4|10985|10983|10985|10983|10983.4|10981.4|310
1681269000000|2023-04-12 03:10:00|||||||||5
1681269300000|2023-04-12 03:15:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|113
1681269600000|2023-04-12 03:20:00|||||||||6
1681269900000|2023-04-12 03:25:00|10983.8|10981.8|10984.2|10982.2|10984.2|10982.2|10983.8|10981.8|251
1681270500000|2023-04-12 03:35:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|200
1681270800000|2023-04-12 03:40:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|111
1681271100000|2023-04-12 03:45:00|||||||||13
1681271400000|2023-04-12 03:50:00|10983|10981|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|159
1681271700000|2023-04-12 03:55:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|233
1681272000000|2023-04-12 04:00:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|43
1681272300000|2023-04-12 04:05:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|391
1681272600000|2023-04-12 04:10:00|||||||||8
1681272900000|2023-04-12 04:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|380
1681273200000|2023-04-12 04:20:00|||||||||3
1681273500000|2023-04-12 04:25:00|||||||||11
1681273800000|2023-04-12 04:30:00|||||||||147
1681274100000|2023-04-12 04:35:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|103
1681274400000|2023-04-12 04:40:00|10983|10981|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|150
1681274700000|2023-04-12 04:45:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|282
1681275000000|2023-04-12 04:50:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|134
1681275600000|2023-04-12 05:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|286
1681275900000|2023-04-12 05:05:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|107
1681276200000|2023-04-12 05:10:00|10981.5|10979.5|10981.1|10979.1|10981.5|10979.5|10980.3|10978.3|292
1681276500000|2023-04-12 05:15:00|10980.7|10978.7|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|331
1681276800000|2023-04-12 05:20:00|10982.3|10980.3|10981.1|10979.1|10982.3|10980.3|10981.1|10979.1|77
1681277100000|2023-04-12 05:25:00|10981.9|10979.9|10981.9|10979.9|10982.3|10980.3|10981.9|10979.9|415
1681277400000|2023-04-12 05:30:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|356
1681277700000|2023-04-12 05:35:00|10983|10981|10983.4|10981.4|10983.4|10981.4|10983|10981|64
1681278000000|2023-04-12 05:40:00|10983|10981|10981.9|10979.9|10983|10981|10981.9|10979.9|174
1681278300000|2023-04-12 05:45:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|291
1681278600000|2023-04-12 05:50:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|221
1681278900000|2023-04-12 05:55:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|353
1681279200000|2023-04-12 06:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|463
1681279500000|2023-04-12 06:05:00|10981.9|10979.9|10983.4|10981.4|10985.8|10983.8|10981.9|10979.9|855
1681279800000|2023-04-12 06:10:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|252
1681280100000|2023-04-12 06:15:00|10984.2|10982.2|10983.4|10981.4|10985|10983|10983.4|10981.4|369
1681280400000|2023-04-12 06:20:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|231
1681280700000|2023-04-12 06:25:00|10983.4|10981.4|10986.5|10984.5|10988.1|10986.1|10982.6|10980.6|884
1681281000000|2023-04-12 06:30:00|10985.8|10983.8|10985.8|10983.8|10987.3|10985.3|10985|10983|526
1681281300000|2023-04-12 06:35:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10984.2|10982.2|446
1681281600000|2023-04-12 06:40:00|10983.4|10981.4|10983.4|10981.4|10985|10983|10983.4|10981.4|328
1681281900000|2023-04-12 06:45:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|330
1681282200000|2023-04-12 06:50:00|10982.6|10980.6|10985|10983|10985|10983|10982.6|10980.6|1148
1681282500000|2023-04-12 06:55:00|10985.8|10983.8|10985|10983|10986.5|10984.5|10984.2|10982.2|847
1681282800000|2023-04-12 07:00:00|10984.2|10982.2|10986.5|10984.5|10986.5|10984.5|10981.9|10979.9|640
1681283100000|2023-04-12 07:05:00|10985.8|10983.8|10985.8|10983.8|10987.3|10985.3|10985|10983|675
1681283400000|2023-04-12 07:10:00|10986.2|10984.2|10983.4|10981.4|10986.5|10984.5|10983.4|10981.4|560
1681283700000|2023-04-12 07:15:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10981.9|10979.9|357
1681284000000|2023-04-12 07:20:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|624
1681284300000|2023-04-12 07:25:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10981.1|10979.1|554
1681284600000|2023-04-12 07:30:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|450
1681284900000|2023-04-12 07:35:00|10981.1|10979.1|10978.7|10976.7|10981.9|10979.9|10978.7|10976.7|1514
1681285200000|2023-04-12 07:40:00|10978|10976|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|1658
1681285500000|2023-04-12 07:45:00|10976.8|10974.8|10978.7|10976.7|10978.7|10976.7|10976.4|10974.4|1535
1681285800000|2023-04-12 07:50:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|835
1681286100000|2023-04-12 07:55:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|670
1681286400000|2023-04-12 08:00:00|10978.7|10976.7|10981.9|10979.9|10982.6|10980.6|10978.7|10976.7|775
1681286700000|2023-04-12 08:05:00|10982.6|10980.6|10982.6|10980.6|10985|10983|10981.9|10979.9|1468
1681287000000|2023-04-12 08:10:00|10981.9|10979.9|10979.5|10977.5|10983.4|10981.4|10979.5|10977.5|1005
1681287300000|2023-04-12 08:15:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|667
1681287600000|2023-04-12 08:20:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|993
1681287900000|2023-04-12 08:25:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|298
1681288200000|2023-04-12 08:30:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|1931
1681288500000|2023-04-12 08:35:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|819
1681288800000|2023-04-12 08:40:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|329
1681289100000|2023-04-12 08:45:00|10981.1|10979.1|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|228
1681289400000|2023-04-12 08:50:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|650
1681289700000|2023-04-12 08:55:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|647
1681290000000|2023-04-12 09:00:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|3253
1681290300000|2023-04-12 09:05:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|356
1681290600000|2023-04-12 09:10:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|810
1681290900000|2023-04-12 09:15:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|1029
1681291200000|2023-04-12 09:20:00|10979.9|10977.9|10978|10976|10980.3|10978.3|10978|10976|642
1681291500000|2023-04-12 09:25:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|751
1681291800000|2023-04-12 09:30:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|897
1681292100000|2023-04-12 09:35:00|10979.1|10977.1|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|177
1681292400000|2023-04-12 09:40:00|10979.9|10977.9|10976.4|10974.4|10979.9|10977.9|10976.4|10974.4|676
1681292700000|2023-04-12 09:45:00|10976.8|10974.8|10974.8|10972.8|10977.2|10975.2|10974|10972|3901
1681293000000|2023-04-12 09:50:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1509
1681293300000|2023-04-12 09:55:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10974|10972|1206
1681293600000|2023-04-12 10:00:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10973.3|10971.3|3927
1681293900000|2023-04-12 10:05:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|535
1681294200000|2023-04-12 10:10:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|550
1681294500000|2023-04-12 10:15:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|432
1681294800000|2023-04-12 10:20:00|10972.9|10970.9|10972.5|10970.5|10973.3|10971.3|10972.1|10970.1|1806
1681295100000|2023-04-12 10:25:00|10973.3|10971.3|10974|10972|10974|10972|10972.5|10970.5|301
1681295400000|2023-04-12 10:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|652
1681295700000|2023-04-12 10:35:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974|10972|1128
1681296000000|2023-04-12 10:40:00|10974.8|10972.8|10972.5|10970.5|10975.6|10973.6|10971.7|10969.7|626
1681296300000|2023-04-12 10:45:00|10972.1|10970.1|10974|10972|10974.8|10972.8|10971.7|10969.7|966
1681296600000|2023-04-12 10:50:00|10973.7|10971.7|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|494
1681296900000|2023-04-12 10:55:00|10974.4|10972.4|10974.8|10972.8|10975.6|10973.6|10974|10972|722
1681297200000|2023-04-12 11:00:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974|10972|999
1681297500000|2023-04-12 11:05:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|1093
1681297800000|2023-04-12 11:10:00|10977.2|10975.2|10981.1|10979.1|10981.9|10979.9|10977.2|10975.2|2126
1681298100000|2023-04-12 11:15:00|10981.9|10979.9|10983.4|10981.4|10984.2|10982.2|10981.1|10979.1|1303
1681298400000|2023-04-12 11:20:00|10983.8|10981.8|10981.9|10979.9|10984.2|10982.2|10981.9|10979.9|624
1681298700000|2023-04-12 11:25:00|10982.3|10980.3|10980.7|10978.7|10982.6|10980.6|10980.3|10978.3|1119
1681299000000|2023-04-12 11:30:00|10981.1|10979.1|10983.4|10981.4|10984.2|10982.2|10979.9|10977.9|786
1681299300000|2023-04-12 11:35:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|637
1681299600000|2023-04-12 11:40:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|2456
1681299900000|2023-04-12 11:45:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|933
1681300200000|2023-04-12 11:50:00|10978.3|10976.3|10973.3|10971.3|10978.7|10976.7|10973.3|10971.3|3842
1681300500000|2023-04-12 11:55:00|10974|10972|10978|10976|10978|10976|10973.3|10971.3|7206
1681300800000|2023-04-12 12:00:00|10977.6|10975.6|10977.2|10975.2|10978|10976|10975.6|10973.6|2854
1681301100000|2023-04-12 12:05:00|10978|10976|10975.6|10973.6|10978|10976|10974|10972|1789
1681301400000|2023-04-12 12:10:00|10974.8|10972.8|10976.8|10974.8|10977.2|10975.2|10974.8|10972.8|2689
1681301700000|2023-04-12 12:15:00|10976.4|10974.4|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|3530
1681302000000|2023-04-12 12:20:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10973.3|10971.3|4507
1681302300000|2023-04-12 12:25:00|10978|10976|10979.1|10977.1|10979.1|10977.1|10973.3|10971.3|4315
1681302600000|2023-04-12 12:30:00|10979.5|10977.5|11038.9|11036.9|11038.9|11036.9|10979.5|10977.5|13060
1681302900000|2023-04-12 12:35:00|11039.7|11037.7|11035|11033|11049.8|11047.8|11034.2|11032.2|14626
1681303200000|2023-04-12 12:40:00|11034.2|11032.2|11034.2|11032.2|11039.7|11037.7|11032.6|11030.6|13847
1681303500000|2023-04-12 12:45:00|11035|11033|11028.7|11026.7|11035|11033|11024|11022|9087
1681303800000|2023-04-12 12:50:00|11029.5|11027.5|11029.5|11027.5|11038.1|11036.1|11028|11026|11088
1681304100000|2023-04-12 12:55:00|11029.9|11027.9|11032.6|11030.6|11037.3|11035.3|11029.5|11027.5|7853
1681304400000|2023-04-12 13:00:00|11033.4|11031.4|11028.7|11026.7|11037.3|11035.3|11028.7|11026.7|6331
1681304700000|2023-04-12 13:05:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11026.4|11024.4|5903
1681305000000|2023-04-12 13:10:00|11028.3|11026.3|11032.6|11030.6|11034.2|11032.2|11027.2|11025.2|6440
1681305300000|2023-04-12 13:15:00|11033.4|11031.4|11031.9|11029.9|11035|11033|11028.7|11026.7|5443
1681305600000|2023-04-12 13:20:00|11031.1|11029.1|11031.9|11029.9|11035|11033|11031.1|11029.1|3940
1681305900000|2023-04-12 13:25:00|11032.6|11030.6|11025.6|11023.6|11032.6|11030.6|11025.6|11023.6|4584
1681306200000|2023-04-12 13:30:00|11026.4|11024.4|11021.7|11019.7|11028.7|11026.7|11020.1|11018.1|6426
1681306500000|2023-04-12 13:35:00|11022.5|11020.5|11020.1|11018.1|11024.8|11022.8|11020.1|11018.1|5433
1681306800000|2023-04-12 13:40:00|11019.4|11017.4|11009.2|11007.2|11020.1|11018.1|11005.3|11003.3|8572
1681307100000|2023-04-12 13:45:00|11008.4|11006.4|11019.4|11017.4|11019.4|11017.4|11008.4|11006.4|8763
1681307400000|2023-04-12 13:50:00|11020.1|11018.1|11016.2|11014.2|11020.9|11018.9|11014.7|11012.7|7018
1681307700000|2023-04-12 13:55:00|11015.5|11013.5|11017.8|11015.8|11018.6|11016.6|11014.3|11012.3|3992
1681308000000|2023-04-12 14:00:00|11018.6|11016.6|11013.1|11011.1|11019.4|11017.4|11007.6|11005.6|6910
1681308300000|2023-04-12 14:05:00|11012.3|11010.3|11014.7|11012.7|11017|11015|11010.8|11008.8|4295
1681308600000|2023-04-12 14:10:00|11013.9|11011.9|11012.3|11010.3|11013.9|11011.9|11010.8|11008.8|5448
1681308900000|2023-04-12 14:15:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|2300
1681309200000|2023-04-12 14:20:00|11010.8|11008.8|11009.2|11007.2|11012.3|11010.3|11008.4|11006.4|3433
1681309500000|2023-04-12 14:25:00|11010|11008|11003|11001|11010|11008|11003|11001|5234
1681309800000|2023-04-12 14:30:00|11002.2|11000.2|10995.1|10993.1|11005.3|11003.3|10994.4|10992.4|7410
1681310100000|2023-04-12 14:35:00|10994.4|10992.4|10999|10997|10999.8|10997.8|10994.4|10992.4|6370
1681310400000|2023-04-12 14:40:00|10998.3|10996.3|10999|10997|11000.6|10998.6|10995.9|10993.9|5214
1681310700000|2023-04-12 14:45:00|10999.8|10997.8|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|3508
1681311000000|2023-04-12 14:50:00|11000.6|10998.6|10996.7|10994.7|11002.2|11000.2|10992|10990|6174
1681311300000|2023-04-12 14:55:00|10997.5|10995.5|10995.9|10993.9|10999.8|10997.8|10995.9|10993.9|4629
1681311600000|2023-04-12 15:00:00|10997.1|10995.1|11002.2|11000.2|11002.2|11000.2|10995.1|10993.1|6936
1681311900000|2023-04-12 15:05:00|11003|11001|11001.4|10999.4|11003|11001|11000.6|10998.6|5366
1681312200000|2023-04-12 15:10:00|11000.6|10998.6|11004.5|11002.5|11005.3|11003.3|10999.8|10997.8|2586
1681312500000|2023-04-12 15:15:00|11005.3|11003.3|11006.9|11004.9|11006.9|11004.9|11003.7|11001.7|2802
1681312800000|2023-04-12 15:20:00|11006.1|11004.1|11006.1|11004.1|11007.6|11005.6|11005.3|11003.3|2834
1681313100000|2023-04-12 15:25:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11005.3|11003.3|1309
1681313400000|2023-04-12 15:30:00|11008.4|11006.4|11005.3|11003.3|11008.4|11006.4|11005.3|11003.3|2005
1681313700000|2023-04-12 15:35:00|11004.5|11002.5|11001.4|10999.4|11005.3|11003.3|11001.4|10999.4|2575
1681314000000|2023-04-12 15:40:00|11001.8|10999.8|11001.4|10999.4|11003|11001|11000.6|10998.6|1635
1681314300000|2023-04-12 15:45:00|11002.2|11000.2|11004.5|11002.5|11004.5|11002.5|11001.4|10999.4|1429
1681314600000|2023-04-12 15:50:00|11003.7|11001.7|11003|11001|11005.3|11003.3|11002.2|11000.2|4805
1681314900000|2023-04-12 15:55:00|11002.2|11000.2|10998.3|10996.3|11002.2|11000.2|10998.3|10996.3|2132
1681315200000|2023-04-12 16:00:00|10997.5|10995.5|11001.4|10999.4|11002.2|11000.2|10996.7|10994.7|4362
1681315500000|2023-04-12 16:05:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|1250
1681315800000|2023-04-12 16:10:00|11000.6|10998.6|11000.6|10998.6|11002.2|11000.2|10999.8|10997.8|1070
1681316100000|2023-04-12 16:15:00|11001.4|10999.4|11001.4|10999.4|11003|11001|11001.4|10999.4|1720
1681316400000|2023-04-12 16:20:00|11002.2|11000.2|10999.8|10997.8|11003|11001|10999|10997|1380
1681316700000|2023-04-12 16:25:00|11000.6|10998.6|10998.7|10996.7|11000.6|10998.6|10998.3|10996.3|1644
1681317000000|2023-04-12 16:30:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|779
1681317300000|2023-04-12 16:35:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|2433
1681317600000|2023-04-12 16:40:00|10999.8|10997.8|10996.7|10994.7|10999.8|10997.8|10996.7|10994.7|3107
1681317900000|2023-04-12 16:45:00|10995.9|10993.9|11000.6|10998.6|11002.2|11000.2|10995.9|10993.9|6500
1681318200000|2023-04-12 16:50:00|10999.8|10997.8|10997.5|10995.5|10999.8|10997.8|10996.7|10994.7|2986
1681318500000|2023-04-12 16:55:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10996.7|10994.7|1805
1681318800000|2023-04-12 17:00:00|10999.4|10997.4|10988.1|10986.1|11000.6|10998.6|10987.3|10985.3|4007
1681319100000|2023-04-12 17:05:00|10988.9|10986.9|10992.8|10990.8|10993.6|10991.6|10988.1|10986.1|2604
1681319400000|2023-04-12 17:10:00|10992|10990|10992|10990|10993.6|10991.6|10991.2|10989.2|2391
1681319700000|2023-04-12 17:15:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992|10990|2309
1681320000000|2023-04-12 17:20:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|1692
1681320300000|2023-04-12 17:25:00|10992.4|10990.4|10993.6|10991.6|10994|10992|10992|10990|976
1681320600000|2023-04-12 17:30:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|2927
1681320900000|2023-04-12 17:35:00|10995.1|10993.1|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|2074
1681321200000|2023-04-12 17:40:00|10995.1|10993.1|10997.5|10995.5|10997.5|10995.5|10995.1|10993.1|1799
1681321500000|2023-04-12 17:45:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|1201
1681321800000|2023-04-12 17:50:00|10998.3|10996.3|10999.8|10997.8|11001.4|10999.4|10998.3|10996.3|3569
1681322100000|2023-04-12 17:55:00|11000.2|10998.2|10997.5|10995.5|11001.4|10999.4|10997.1|10995.1|1872
1681322400000|2023-04-12 18:00:00|10996.7|10994.7|11003.7|11001.7|11006.1|11004.1|10996.7|10994.7|6480
1681322700000|2023-04-12 18:05:00|11004.5|11002.5|11006.1|11004.1|11006.9|11004.9|11003.7|11001.7|3086
1681323000000|2023-04-12 18:10:00|11005.3|11003.3|11006.9|11004.9|11006.9|11004.9|11004.5|11002.5|2698
1681323300000|2023-04-12 18:15:00|11007.6|11005.6|11008.4|11006.4|11010|11008|11006.9|11004.9|3222
1681323600000|2023-04-12 18:20:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|3149
1681323900000|2023-04-12 18:25:00|11007.6|11005.6|11010|11008|11010|11008|11006.1|11004.1|3273
1681324200000|2023-04-12 18:30:00|11010.8|11008.8|11013.9|11011.9|11014.7|11012.7|11010|11008|7248
1681324500000|2023-04-12 18:35:00|11013.1|11011.1|11014.7|11012.7|11016.2|11014.2|11012.3|11010.3|2436
1681324800000|2023-04-12 18:40:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11012.3|11010.3|1108
1681325100000|2023-04-12 18:45:00|11013.9|11011.9|11010.8|11008.8|11015.5|11013.5|11010.8|11008.8|1278
1681325400000|2023-04-12 18:50:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|1925
1681325700000|2023-04-12 18:55:00|11007.6|11005.6|11012.3|11010.3|11013.1|11011.1|11006.9|11004.9|4268
1681326000000|2023-04-12 19:00:00|11013.1|11011.1|11017.8|11015.8|11018.6|11016.6|11012.3|11010.3|4223
1681326300000|2023-04-12 19:05:00|11017|11015|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|1998
1681326600000|2023-04-12 19:10:00|11017|11015|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|1081
1681326900000|2023-04-12 19:15:00|11017.8|11015.8|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|2605
1681327200000|2023-04-12 19:20:00|11015.5|11013.5|11017|11015|11017|11015|11015.5|11013.5|1208
1681327500000|2023-04-12 19:25:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11016.2|11014.2|1220
1681327800000|2023-04-12 19:30:00|11017.8|11015.8|11014.7|11012.7|11019.4|11017.4|11014.7|11012.7|2887
1681328100000|2023-04-12 19:35:00|11013.9|11011.9|11013.9|11011.9|11015.5|11013.5|11013.1|11011.1|1556
1681328400000|2023-04-12 19:40:00|11014.7|11012.7|11012.3|11010.3|11014.7|11012.7|11011.5|11009.5|772
1681328700000|2023-04-12 19:45:00|11011.5|11009.5|11009.2|11007.2|11012.3|11010.3|11009.2|11007.2|1596
1681329000000|2023-04-12 19:50:00|11010|11008|11012.3|11010.3|11012.3|11010.3|11010|11008|1428
1681329300000|2023-04-12 19:55:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11011.5|11009.5|3505
1681329600000|2023-04-12 20:00:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|3062
1681329900000|2023-04-12 20:05:00|11016.6|11014.6|11014.7|11012.7|11017|11015|11014.7|11012.7|682
1681330200000|2023-04-12 20:10:00|11015.1|11013.1|11016.2|11014.2|11016.2|11014.2|11015.1|11013.1|368
1681330500000|2023-04-12 20:15:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|392
1681330800000|2023-04-12 20:20:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|1058
1681331100000|2023-04-12 20:25:00|11015.5|11013.5|11015.8|11013.8|11016.2|11014.2|11015.5|11013.5|318
1681331400000|2023-04-12 20:30:00|11015.5|11013.5|11017|11015|11017|11015|11014.7|11012.7|439
1681331700000|2023-04-12 20:35:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|827
1681332000000|2023-04-12 20:40:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|589
1681332300000|2023-04-12 20:45:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11015.8|11013.8|1493
1681332600000|2023-04-12 20:50:00|11016.6|11014.6|11017|11015|11017.8|11015.8|11016.2|11014.2|619
1681332900000|2023-04-12 20:55:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017|11015|1484
1681336800000|2023-04-12 22:00:00|11023.3|11021.3|11021.7|11019.7|11024.8|11022.8|11018.6|11016.6|826
1681337100000|2023-04-12 22:05:00|11021.3|11019.3|11022.5|11020.5|11022.5|11020.5|11021.3|11019.3|217
1681337400000|2023-04-12 22:10:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|410
1681337700000|2023-04-12 22:15:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|465
1681338000000|2023-04-12 22:20:00|11020.9|11018.9|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|274
1681338300000|2023-04-12 22:25:00|||||||||9
1681338600000|2023-04-12 22:30:00|11020.9|11018.9|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|415
1681338900000|2023-04-12 22:35:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|264
1681339200000|2023-04-12 22:40:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|97
1681339500000|2023-04-12 22:45:00|11019.4|11017.4|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|172
1681339800000|2023-04-12 22:50:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|41
1681340100000|2023-04-12 22:55:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|114
1681340400000|2023-04-12 23:00:00|11020.9|11018.9|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|743
1681340700000|2023-04-12 23:05:00|11022.1|11020.1|11021.7|11019.7|11022.1|11020.1|11021.7|11019.7|94
1681341000000|2023-04-12 23:10:00|11022.1|11020.1|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|554
1681341300000|2023-04-12 23:15:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|236
1681341600000|2023-04-12 23:20:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|133
1681341900000|2023-04-12 23:25:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|314
1681342200000|2023-04-12 23:30:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|483
1681342500000|2023-04-12 23:35:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024|11022|540
1681342800000|2023-04-12 23:40:00|11024|11022|11024.8|11022.8|11025.6|11023.6|11024|11022|394
1681343100000|2023-04-12 23:45:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|285
1681343400000|2023-04-12 23:50:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|936
1681343700000|2023-04-12 23:55:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|138
1681344000000|2023-04-13 00:00:00|11023.7|11021.7|11023.3|11021.3|11024|11022|11022.5|11020.5|255
1681344300000|2023-04-13 00:05:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|208
1681344600000|2023-04-13 00:10:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|136
1681344900000|2023-04-13 00:15:00|11022.5|11020.5|11021.7|11019.7|11023.3|11021.3|11021.7|11019.7|517
1681345200000|2023-04-13 00:20:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.1|11018.1|301
1681345500000|2023-04-13 00:25:00|11020.9|11018.9|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|221
1681345800000|2023-04-13 00:30:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|253
1681346100000|2023-04-13 00:35:00|11022.1|11020.1|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|618
1681346400000|2023-04-13 00:40:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11019.8|11017.8|179
1681346700000|2023-04-13 00:45:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|288
1681347000000|2023-04-13 00:50:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|710
1681347300000|2023-04-13 00:55:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|560
1681347600000|2023-04-13 01:00:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11017|11015|127
1681347900000|2023-04-13 01:05:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|192
1681348200000|2023-04-13 01:10:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|215
1681348500000|2023-04-13 01:15:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|231
1681348800000|2023-04-13 01:20:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|189
1681349100000|2023-04-13 01:25:00|11019.8|11017.8|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|126
1681349400000|2023-04-13 01:30:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|409
1681349700000|2023-04-13 01:35:00|11017|11015|11016.2|11014.2|11017.8|11015.8|11015.8|11013.8|363
1681350000000|2023-04-13 01:40:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1486
1681350300000|2023-04-13 01:45:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|238
1681350600000|2023-04-13 01:50:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|521
1681350900000|2023-04-13 01:55:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|984
1681351200000|2023-04-13 02:00:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|308
1681351500000|2023-04-13 02:05:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|200
1681351800000|2023-04-13 02:10:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|159
1681352100000|2023-04-13 02:15:00|11013.9|11011.9|11009.2|11007.2|11014.7|11012.7|11009.2|11007.2|1545
1681352400000|2023-04-13 02:20:00|11010|11008|11010|11008|11010|11008|11008.4|11006.4|514
1681352700000|2023-04-13 02:25:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|118
1681353000000|2023-04-13 02:30:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010|11008|298
1681353300000|2023-04-13 02:35:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|681
1681353600000|2023-04-13 02:40:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|276
1681353900000|2023-04-13 02:45:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|422
1681354200000|2023-04-13 02:50:00|||||||||119
1681354500000|2023-04-13 02:55:00|||||||||6
1681354800000|2023-04-13 03:00:00|||||||||32
1681355100000|2023-04-13 03:05:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|208
1681355400000|2023-04-13 03:10:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|129
1681355700000|2023-04-13 03:15:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|113
1681356000000|2023-04-13 03:20:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|288
1681356300000|2023-04-13 03:25:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|202
1681356600000|2023-04-13 03:30:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|361
1681356900000|2023-04-13 03:35:00|11014.3|11012.3|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|160
1681357200000|2023-04-13 03:40:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|49
1681357500000|2023-04-13 03:45:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|20
1681357800000|2023-04-13 03:50:00|||||||||15
1681358100000|2023-04-13 03:55:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|133
1681358400000|2023-04-13 04:00:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|49
1681358700000|2023-04-13 04:05:00|||||||||23
1681359000000|2023-04-13 04:10:00|||||||||6
1681359300000|2023-04-13 04:15:00|||||||||3
1681359600000|2023-04-13 04:20:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|112
1681359900000|2023-04-13 04:25:00|11013.5|11011.5|11012.3|11010.3|11013.5|11011.5|11012.3|11010.3|179
1681360200000|2023-04-13 04:30:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|296
1681360500000|2023-04-13 04:35:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|54
1681360800000|2023-04-13 04:40:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|170
1681361100000|2023-04-13 04:45:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|34
1681361400000|2023-04-13 04:50:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|102
1681361700000|2023-04-13 04:55:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|38
1681362000000|2023-04-13 05:00:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|20
1681362300000|2023-04-13 05:05:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|88
1681362600000|2023-04-13 05:10:00|||||||||136
1681362900000|2023-04-13 05:15:00|||||||||71
1681363200000|2023-04-13 05:20:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|75
1681363500000|2023-04-13 05:25:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|14
1681363800000|2023-04-13 05:30:00|11011.9|11009.9|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|291
1681364100000|2023-04-13 05:35:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|71
1681364400000|2023-04-13 05:40:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|197
1681364700000|2023-04-13 05:45:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|76
1681365000000|2023-04-13 05:50:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|101
1681365300000|2023-04-13 05:55:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|452
1681365600000|2023-04-13 06:00:00|11011.9|11009.9|11012.3|11010.3|11013.1|11011.1|11010|11008|840
1681365900000|2023-04-13 06:05:00|11011.5|11009.5|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|874
1681366200000|2023-04-13 06:10:00|11013.1|11011.1|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|610
1681366500000|2023-04-13 06:15:00|11014.7|11012.7|11017|11015|11017|11015|11013.9|11011.9|474
1681366800000|2023-04-13 06:20:00|11017.4|11015.4|11019.4|11017.4|11020.1|11018.1|11017|11015|1564
1681367100000|2023-04-13 06:25:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|977
1681367400000|2023-04-13 06:30:00|11018.6|11016.6|11017.8|11015.8|11019.4|11017.4|11017|11015|951
1681367700000|2023-04-13 06:35:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|471
1681368000000|2023-04-13 06:40:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|307
1681368300000|2023-04-13 06:45:00|11018.2|11016.2|11020.9|11018.9|11020.9|11018.9|11017.8|11015.8|703
1681368600000|2023-04-13 06:50:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|1176
1681368900000|2023-04-13 06:55:00|11019.4|11017.4|11021.7|11019.7|11023.3|11021.3|11019.4|11017.4|1282
1681369200000|2023-04-13 07:00:00|11022.5|11020.5|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|1063
1681369500000|2023-04-13 07:05:00|11020.5|11018.5|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|1363
1681369800000|2023-04-13 07:10:00|11020.9|11018.9|11017.8|11015.8|11020.9|11018.9|11017.8|11015.8|1750
1681370100000|2023-04-13 07:15:00|11018.6|11016.6|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|772
1681370400000|2023-04-13 07:20:00|11018.6|11016.6|11023.3|11021.3|11024|11022|11017.8|11015.8|1686
1681370700000|2023-04-13 07:25:00|11022.5|11020.5|11024|11022|11024.8|11022.8|11022.5|11020.5|1098
1681371000000|2023-04-13 07:30:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11022.5|11020.5|1162
1681371300000|2023-04-13 07:35:00|11023.3|11021.3|11021.7|11019.7|11024|11022|11020.9|11018.9|1465
1681371600000|2023-04-13 07:40:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|1155
1681371900000|2023-04-13 07:45:00|11022.5|11020.5|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|997
1681372200000|2023-04-13 07:50:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11019.4|11017.4|979
1681372500000|2023-04-13 07:55:00|11020.9|11018.9|11019.4|11017.4|11021.7|11019.7|11018.6|11016.6|1152
1681372800000|2023-04-13 08:00:00|11018.6|11016.6|11017|11015|11019.4|11017.4|11016.2|11014.2|1010
1681373100000|2023-04-13 08:05:00|11016.2|11014.2|11019.4|11017.4|11019.4|11017.4|11016.2|11014.2|1082
1681373400000|2023-04-13 08:10:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|990
1681373700000|2023-04-13 08:15:00|11018.6|11016.6|11017|11015|11019.4|11017.4|11017|11015|887
1681374000000|2023-04-13 08:20:00|11016.2|11014.2|11017|11015|11017|11015|11015.5|11013.5|457
1681374300000|2023-04-13 08:25:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11014.7|11012.7|500
1681374600000|2023-04-13 08:30:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|681
1681374900000|2023-04-13 08:35:00|11015.5|11013.5|11013.1|11011.1|11015.5|11013.5|11012.3|11010.3|741
1681375200000|2023-04-13 08:40:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|1520
1681375500000|2023-04-13 08:45:00|11010.8|11008.8|11010|11008|11011.5|11009.5|11009.2|11007.2|950
1681375800000|2023-04-13 08:50:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11009.2|11007.2|639
1681376100000|2023-04-13 08:55:00|11009.2|11007.2|11008.4|11006.4|11010|11008|11007.6|11005.6|1264
1681376400000|2023-04-13 09:00:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|1399
1681376700000|2023-04-13 09:05:00|11009.2|11007.2|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|532
1681377000000|2023-04-13 09:10:00|11008.4|11006.4|11009.2|11007.2|11009.6|11007.6|11008|11006|654
1681377300000|2023-04-13 09:15:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11008.4|11006.4|182
1681377600000|2023-04-13 09:20:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|440
1681377900000|2023-04-13 09:25:00|11010|11008|11010|11008|11010.8|11008.8|11009.2|11007.2|335
1681378200000|2023-04-13 09:30:00|11009.2|11007.2|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|731
1681378500000|2023-04-13 09:35:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|513
1681378800000|2023-04-13 09:40:00|11007.6|11005.6|11010|11008|11010|11008|11007.6|11005.6|666
1681379100000|2023-04-13 09:45:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|810
1681379400000|2023-04-13 09:50:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11010|11008|443
1681379700000|2023-04-13 09:55:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|312
1681380000000|2023-04-13 10:00:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|394
1681380300000|2023-04-13 10:05:00|11010|11008|11012.3|11010.3|11012.3|11010.3|11010|11008|813
1681380600000|2023-04-13 10:10:00|11012.7|11010.7|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|837
1681380900000|2023-04-13 10:15:00|11010.8|11008.8|11008.4|11006.4|11011.5|11009.5|11008.4|11006.4|268
1681381200000|2023-04-13 10:20:00|11009.2|11007.2|11006.9|11004.9|11010|11008|11006.9|11004.9|472
1681381500000|2023-04-13 10:25:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|410
1681381800000|2023-04-13 10:30:00|11007.6|11005.6|11006.1|11004.1|11008.4|11006.4|11006.1|11004.1|1313
1681382100000|2023-04-13 10:35:00|11006.9|11004.9|11004.5|11002.5|11007.6|11005.6|11004.5|11002.5|1987
1681382400000|2023-04-13 10:40:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|1035
1681382700000|2023-04-13 10:45:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|597
1681383000000|2023-04-13 10:50:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|897
1681383300000|2023-04-13 10:55:00|11004.5|11002.5|11006.9|11004.9|11006.9|11004.9|11004.5|11002.5|320
1681383600000|2023-04-13 11:00:00|11006.1|11004.1|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|423
1681383900000|2023-04-13 11:05:00|11007.3|11005.3|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|1278
1681384200000|2023-04-13 11:10:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|288
1681384500000|2023-04-13 11:15:00|11006.9|11004.9|11009.2|11007.2|11010|11008|11006.9|11004.9|975
1681384800000|2023-04-13 11:20:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|1258
1681385100000|2023-04-13 11:25:00|11010|11008|11010|11008|11010.8|11008.8|11009.2|11007.2|2010
1681385400000|2023-04-13 11:30:00|11009.2|11007.2|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|1125
1681385700000|2023-04-13 11:35:00|11010|11008|11006.1|11004.1|11010|11008|11006.1|11004.1|1461
1681386000000|2023-04-13 11:40:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11003|11001|1138
1681386300000|2023-04-13 11:45:00|11005.3|11003.3|11003|11001|11005.3|11003.3|11003|11001|2291
1681386600000|2023-04-13 11:50:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|1834
1681386900000|2023-04-13 11:55:00|11003|11001|11004.5|11002.5|11004.5|11002.5|11002.2|11000.2|1441
1681387200000|2023-04-13 12:00:00|11003.7|11001.7|11003|11001|11004.5|11002.5|11001.4|10999.4|2262
1681387500000|2023-04-13 12:05:00|11003.7|11001.7|11003|11001|11004.5|11002.5|11002.2|11000.2|2266
1681387800000|2023-04-13 12:10:00|11003.7|11001.7|10999.8|10997.8|11004.5|11002.5|10999.8|10997.8|3782
1681388100000|2023-04-13 12:15:00|11000.6|10998.6|11003.7|11001.7|11004.5|11002.5|10999.8|10997.8|3353
1681388400000|2023-04-13 12:20:00|11004.5|11002.5|11005.3|11003.3|11007.6|11005.6|11003.7|11001.7|6047
1681388700000|2023-04-13 12:25:00|11004.5|11002.5|11007.6|11005.6|11010|11008|11002.2|11000.2|7193
1681389000000|2023-04-13 12:30:00|11006.5|11004.5|11015.5|11013.5|11028|11026|11006.5|11004.5|12881
1681389300000|2023-04-13 12:35:00|11016.2|11014.2|11018.6|11016.6|11019.4|11017.4|11011.5|11009.5|6938
1681389600000|2023-04-13 12:40:00|11017.8|11015.8|11022.5|11020.5|11024|11022|11017|11015|4824
1681389900000|2023-04-13 12:45:00|11023.3|11021.3|11028.7|11026.7|11029.5|11027.5|11021.3|11019.3|5116
1681390200000|2023-04-13 12:50:00|11028|11026|11031.1|11029.1|11031.9|11029.9|11026.4|11024.4|4944
1681390500000|2023-04-13 12:55:00|11031.9|11029.9|11031.9|11029.9|11033|11031|11028.7|11026.7|5789
1681390800000|2023-04-13 13:00:00|11032.6|11030.6|11033.4|11031.4|11037.3|11035.3|11031.1|11029.1|4576
1681391100000|2023-04-13 13:05:00|11032.6|11030.6|11028.7|11026.7|11035|11033|11028.7|11026.7|4797
1681391400000|2023-04-13 13:10:00|11028.3|11026.3|11033.4|11031.4|11035|11033|11028|11026|3104
1681391700000|2023-04-13 13:15:00|11032.6|11030.6|11031.1|11029.1|11034.2|11032.2|11030.3|11028.3|3091
1681392000000|2023-04-13 13:20:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11030.3|11028.3|1871
1681392300000|2023-04-13 13:25:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|2270
1681392600000|2023-04-13 13:30:00|11029.5|11027.5|11032.6|11030.6|11033.4|11031.4|11028.7|11026.7|6533
1681392900000|2023-04-13 13:35:00|11033.4|11031.4|11040.5|11038.5|11040.5|11038.5|11033.4|11031.4|5199
1681393200000|2023-04-13 13:40:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|4584
1681393500000|2023-04-13 13:45:00|11038.9|11036.9|11042|11040|11042.8|11040.8|11038.1|11036.1|5142
1681393800000|2023-04-13 13:50:00|11041.2|11039.2|11035.8|11033.8|11042|11040|11035.8|11033.8|5039
1681394100000|2023-04-13 13:55:00|11035|11033|11038.1|11036.1|11038.9|11036.9|11035|11033|4230
1681394400000|2023-04-13 14:00:00|11037.7|11035.7|11033.4|11031.4|11037.7|11035.7|11032.6|11030.6|3741
1681394700000|2023-04-13 14:05:00|11032.6|11030.6|11031.5|11029.5|11034.2|11032.2|11031.1|11029.1|6306
1681395000000|2023-04-13 14:10:00|11031.1|11029.1|11028|11026|11031.1|11029.1|11028|11026|4377
1681395300000|2023-04-13 14:15:00|11027.2|11025.2|11028.7|11026.7|11030.3|11028.3|11026.4|11024.4|3926
1681395600000|2023-04-13 14:20:00|11028|11026|11026.4|11024.4|11028.7|11026.7|11026.4|11024.4|2323
1681395900000|2023-04-13 14:25:00|11027.2|11025.2|11023.3|11021.3|11027.2|11025.2|11023.3|11021.3|4422
1681396200000|2023-04-13 14:30:00|11022.5|11020.5|11023.3|11021.3|11025.6|11023.6|11022.1|11020.1|6063
1681396500000|2023-04-13 14:35:00|11022.5|11020.5|11020.1|11018.1|11023.3|11021.3|11019.4|11017.4|1656
1681396800000|2023-04-13 14:40:00|11020.9|11018.9|11020.9|11018.9|11024|11022|11020.9|11018.9|2217
1681397100000|2023-04-13 14:45:00|11020.1|11018.1|11022.5|11020.5|11024.8|11022.8|11020.1|11018.1|1779
1681397400000|2023-04-13 14:50:00|11021.7|11019.7|11018.6|11016.6|11021.7|11019.7|11017.8|11015.8|5085
1681397700000|2023-04-13 14:55:00|11017.8|11015.8|11015.5|11013.5|11018.6|11016.6|11014.7|11012.7|2827
1681398000000|2023-04-13 15:00:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|2818
1681398300000|2023-04-13 15:05:00|11015.5|11013.5|11016.2|11014.2|11017.8|11015.8|11014.7|11012.7|2840
1681398600000|2023-04-13 15:10:00|11015.5|11013.5|11018.6|11016.6|11018.6|11016.6|11015.5|11013.5|2445
1681398900000|2023-04-13 15:15:00|11019.4|11017.4|11020.9|11018.9|11021.7|11019.7|11017.8|11015.8|4292
1681399200000|2023-04-13 15:20:00|11020.1|11018.1|11017|11015|11020.9|11018.9|11015.8|11013.8|2170
1681399500000|2023-04-13 15:25:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11014.7|11012.7|1943
1681399800000|2023-04-13 15:30:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1336
1681400100000|2023-04-13 15:35:00|11016.2|11014.2|11014.7|11012.7|11017.8|11015.8|11014.7|11012.7|1345
1681400400000|2023-04-13 15:40:00|11015.5|11013.5|11017|11015|11017.8|11015.8|11014.7|11012.7|1427
1681400700000|2023-04-13 15:45:00|11017.4|11015.4|11017.8|11015.8|11019.4|11017.4|11015.5|11013.5|1906
1681401000000|2023-04-13 15:50:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|1405
1681401300000|2023-04-13 15:55:00|11017|11015|11014.7|11012.7|11017|11015|11013.9|11011.9|1695
1681401600000|2023-04-13 16:00:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|996
1681401900000|2023-04-13 16:05:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|1041
1681402200000|2023-04-13 16:10:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11015.5|11013.5|2494
1681402500000|2023-04-13 16:15:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|727
1681402800000|2023-04-13 16:20:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1610
1681403100000|2023-04-13 16:25:00|11016.2|11014.2|11017|11015|11017|11015|11014.7|11012.7|1890
1681403400000|2023-04-13 16:30:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|1490
1681403700000|2023-04-13 16:35:00|11017|11015|11019.4|11017.4|11020.1|11018.1|11016.2|11014.2|1272
1681404000000|2023-04-13 16:40:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017|11015|1622
1681404300000|2023-04-13 16:45:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11016.2|11014.2|1723
1681404600000|2023-04-13 16:50:00|11017.4|11015.4|11017|11015|11018.6|11016.6|11016.2|11014.2|1514
1681404900000|2023-04-13 16:55:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11015.8|11013.8|2974
1681405200000|2023-04-13 17:00:00|11017|11015|11018.6|11016.6|11020.5|11018.5|11015.8|11013.8|2173
1681405500000|2023-04-13 17:05:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11016.2|11014.2|2380
1681405800000|2023-04-13 17:10:00|11019.4|11017.4|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|802
1681406100000|2023-04-13 17:15:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11015.5|11013.5|1059
1681406400000|2023-04-13 17:20:00|11015.1|11013.1|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|1244
1681406700000|2023-04-13 17:25:00|11014.7|11012.7|11012.3|11010.3|11015.5|11013.5|11011.5|11009.5|1876
1681407000000|2023-04-13 17:30:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|1658
1681407300000|2023-04-13 17:35:00|11011.5|11009.5|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|1531
1681407600000|2023-04-13 17:40:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|935
1681407900000|2023-04-13 17:45:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|527
1681408200000|2023-04-13 17:50:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|1397
1681408500000|2023-04-13 17:55:00|11013.9|11011.9|11012.3|11010.3|11013.9|11011.9|11011.5|11009.5|3035
1681408800000|2023-04-13 18:00:00|11011.5|11009.5|11009.2|11007.2|11012.3|11010.3|11008.4|11006.4|2954
1681409100000|2023-04-13 18:05:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|1675
1681409400000|2023-04-13 18:10:00|11009.2|11007.2|11006.9|11004.9|11009.2|11007.2|11006.9|11004.9|3443
1681409700000|2023-04-13 18:15:00|11006.1|11004.1|11002.2|11000.2|11006.1|11004.1|11002.2|11000.2|3060
1681410000000|2023-04-13 18:20:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999|10997|3599
1681410300000|2023-04-13 18:25:00|10999.8|10997.8|10998.3|10996.3|11000.6|10998.6|10998.3|10996.3|2308
1681410600000|2023-04-13 18:30:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|3308
1681410900000|2023-04-13 18:35:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|1533
1681411200000|2023-04-13 18:40:00|10995.9|10993.9|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|2887
1681411500000|2023-04-13 18:45:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|2303
1681411800000|2023-04-13 18:50:00|10994.4|10992.4|10995.1|10993.1|10997.5|10995.5|10994.4|10992.4|4810
1681412100000|2023-04-13 18:55:00|10994.4|10992.4|10999|10997|10999|10997|10994.4|10992.4|9326
1681412400000|2023-04-13 19:00:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10996.7|10994.7|3528
1681412700000|2023-04-13 19:05:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|688
1681413000000|2023-04-13 19:10:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|3467
1681413300000|2023-04-13 19:15:00|10997.5|10995.5|10999|10997|10999.8|10997.8|10997.5|10995.5|813
1681413600000|2023-04-13 19:20:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|591
1681413900000|2023-04-13 19:25:00|10999.8|10997.8|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|1736
1681414200000|2023-04-13 19:30:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|1375
1681414500000|2023-04-13 19:35:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|1234
1681414800000|2023-04-13 19:40:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|2552
1681415100000|2023-04-13 19:45:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|2260
1681415400000|2023-04-13 19:50:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|2230
1681415700000|2023-04-13 19:55:00|10999|10997|10999.8|10997.8|11000.6|10998.6|10998.3|10996.3|3713
1681416000000|2023-04-13 20:00:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|1620
1681416300000|2023-04-13 20:05:00|11001.4|10999.4|11003|11001|11003|11001|11001.4|10999.4|1854
1681416600000|2023-04-13 20:10:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|1179
1681416900000|2023-04-13 20:15:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|1101
1681417200000|2023-04-13 20:20:00|11001.4|10999.4|11003|11001|11003|11001|11001.4|10999.4|1690
1681417500000|2023-04-13 20:25:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11002.2|11000.2|1973
1681417800000|2023-04-13 20:30:00|11003|11001|11002.2|11000.2|11003|11001|11001.4|10999.4|2037
1681418100000|2023-04-13 20:35:00|11001.8|10999.8|11000.6|10998.6|11001.8|10999.8|11000.6|10998.6|662
1681418400000|2023-04-13 20:40:00|11000.2|10998.2|11001.4|10999.4|11001.4|10999.4|11000.2|10998.2|883
1681418700000|2023-04-13 20:45:00|11000.6|10998.6|11002.6|11000.6|11003.7|11001.7|11000.6|10998.6|3647
1681419000000|2023-04-13 20:50:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|479
1681419300000|2023-04-13 20:55:00|11002.2|11000.2|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|945
1681423200000|2023-04-13 22:00:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|113
1681423500000|2023-04-13 22:05:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|77
1681423800000|2023-04-13 22:10:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|17
1681424100000|2023-04-13 22:15:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|121
1681424400000|2023-04-13 22:20:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|36
1681424700000|2023-04-13 22:25:00|||||||||4
1681425000000|2023-04-13 22:30:00|11001.8|10999.8|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|290
1681425300000|2023-04-13 22:35:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|96
1681425600000|2023-04-13 22:40:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|65
1681425900000|2023-04-13 22:45:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|98
1681426200000|2023-04-13 22:50:00|11001.8|10999.8|11003|11001|11003|11001|11001.8|10999.8|137
1681426500000|2023-04-13 22:55:00|11002.6|11000.6|11001.4|10999.4|11003|11001|11001.4|10999.4|311
1681426800000|2023-04-13 23:00:00|||||||||11
1681427100000|2023-04-13 23:05:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|105
1681427400000|2023-04-13 23:10:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|176
1681427700000|2023-04-13 23:15:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|29
1681428000000|2023-04-13 23:20:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11
1681428300000|2023-04-13 23:25:00|10999|10997|10999|10997|10999|10997|10999|10997|300
1681428600000|2023-04-13 23:30:00|10999.4|10997.4|10999|10997|10999.8|10997.8|10999|10997|194
1681428900000|2023-04-13 23:35:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|173
1681429200000|2023-04-13 23:40:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|132
1681429500000|2023-04-13 23:45:00|11000.6|10998.6|11000.6|10998.6|11001|10999|11000.6|10998.6|175
1681429800000|2023-04-13 23:50:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001|10999|320
1681430100000|2023-04-13 23:55:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|118
1681430400000|2023-04-14 00:00:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|726
1681430700000|2023-04-14 00:05:00|11001|10999|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|274
1681431300000|2023-04-14 00:15:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|906
1681431600000|2023-04-14 00:20:00|||||||||129
1681431900000|2023-04-14 00:25:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|208
1681432500000|2023-04-14 00:35:00|11001|10999|11002.2|11000.2|11002.2|11000.2|11001|10999|156
1681432800000|2023-04-14 00:40:00|11002.6|11000.6|11002.2|11000.2|11003|11001|11002.2|11000.2|187
1681433100000|2023-04-14 00:45:00|11003|11001|11000.6|10998.6|11003|11001|11000.6|10998.6|344
1681433400000|2023-04-14 00:50:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|143
1681433700000|2023-04-14 00:55:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|89
1681434000000|2023-04-14 01:00:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|505
1681434300000|2023-04-14 01:05:00|11001.8|10999.8|11001.4|10999.4|11001.8|10999.8|11001.4|10999.4|118
1681434600000|2023-04-14 01:10:00|11001|10999|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|109
1681434900000|2023-04-14 01:15:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|97
1681435200000|2023-04-14 01:20:00|11003|11001|11003|11001|11003|11001|11002.2|11000.2|221
1681435500000|2023-04-14 01:25:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003|11001|347
1681435800000|2023-04-14 01:30:00|11004.1|11002.1|11003|11001|11004.5|11002.5|11002.2|11000.2|358
1681436100000|2023-04-14 01:35:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|110
1681436400000|2023-04-14 01:40:00|11002.2|11000.2|11003.7|11001.7|11004.5|11002.5|11002.2|11000.2|689
1681436700000|2023-04-14 01:45:00|11003.3|11001.3|11003.7|11001.7|11004.1|11002.1|11003|11001|197
1681437000000|2023-04-14 01:50:00|||||||||124
1681437300000|2023-04-14 01:55:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11003|11001|117
1681437600000|2023-04-14 02:00:00|11003.3|11001.3|11003.7|11001.7|11003.7|11001.7|11001.4|10999.4|437
1681437900000|2023-04-14 02:05:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|581
1681438200000|2023-04-14 02:10:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|350
1681438500000|2023-04-14 02:15:00|11004.9|11002.9|11004.9|11002.9|11005.3|11003.3|11004.5|11002.5|130
1681438800000|2023-04-14 02:20:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|469
1681439100000|2023-04-14 02:25:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|203
1681439400000|2023-04-14 02:30:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|687
1681439700000|2023-04-14 02:35:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|128
1681440000000|2023-04-14 02:40:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|115
1681440300000|2023-04-14 02:45:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|76
1681440600000|2023-04-14 02:50:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|644
1681440900000|2023-04-14 02:55:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|446
1681441200000|2023-04-14 03:00:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|228
1681441500000|2023-04-14 03:05:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|507
1681441800000|2023-04-14 03:10:00|||||||||215
1681442100000|2023-04-14 03:15:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|402
1681442400000|2023-04-14 03:20:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|34
1681442700000|2023-04-14 03:25:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|792
1681443000000|2023-04-14 03:30:00|11005.7|11003.7|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|377
1681443300000|2023-04-14 03:35:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|479
1681443600000|2023-04-14 03:40:00|||||||||29
1681443900000|2023-04-14 03:45:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|345
1681444200000|2023-04-14 03:50:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|263
1681444500000|2023-04-14 03:55:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|143
1681444800000|2023-04-14 04:00:00|11004.1|11002.1|11004.5|11002.5|11004.5|11002.5|11003|11001|738
1681445100000|2023-04-14 04:05:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|214
1681445400000|2023-04-14 04:10:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|544
1681445700000|2023-04-14 04:15:00|||||||||22
1681446000000|2023-04-14 04:20:00|||||||||5
1681446300000|2023-04-14 04:25:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|159
1681446600000|2023-04-14 04:30:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|378
1681446900000|2023-04-14 04:35:00|||||||||6
1681447200000|2023-04-14 04:40:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|151
1681447500000|2023-04-14 04:45:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|75
1681447800000|2023-04-14 04:50:00|11004.9|11002.9|11004.5|11002.5|11004.9|11002.9|11004.5|11002.5|60
1681448100000|2023-04-14 04:55:00|11005.3|11003.3|11004.9|11002.9|11005.3|11003.3|11004.5|11002.5|34
1681448400000|2023-04-14 05:00:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|29
1681448700000|2023-04-14 05:05:00|||||||||30
1681449000000|2023-04-14 05:10:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|92
1681449300000|2023-04-14 05:15:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|178
1681449600000|2023-04-14 05:20:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|86
1681449900000|2023-04-14 05:25:00|11004.9|11002.9|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|85
1681450200000|2023-04-14 05:30:00|11004.9|11002.9|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|47
1681450500000|2023-04-14 05:35:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|95
1681450800000|2023-04-14 05:40:00|||||||||122
1681451100000|2023-04-14 05:45:00|||||||||29
1681451400000|2023-04-14 05:50:00|||||||||36
1681451700000|2023-04-14 05:55:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|642
1681452000000|2023-04-14 06:00:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11002.2|11000.2|456
1681452300000|2023-04-14 06:05:00|11005.3|11003.3|11009.2|11007.2|11009.2|11007.2|11005.3|11003.3|1008
1681452600000|2023-04-14 06:10:00|11010.8|11008.8|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|953
1681452900000|2023-04-14 06:15:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11008.4|11006.4|517
1681453200000|2023-04-14 06:20:00|11008.4|11006.4|11008.4|11006.4|11010|11008|11007.6|11005.6|435
1681453500000|2023-04-14 06:25:00|11007.6|11005.6|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|233
1681453800000|2023-04-14 06:30:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|470
1681454100000|2023-04-14 06:35:00|11008.4|11006.4|11006.9|11004.9|11009.2|11007.2|11006.1|11004.1|694
1681454400000|2023-04-14 06:40:00|11006.1|11004.1|11004.5|11002.5|11006.9|11004.9|11004.5|11002.5|1108
1681454700000|2023-04-14 06:45:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11001.4|10999.4|1173
1681455000000|2023-04-14 06:50:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11000.6|10998.6|1787
1681455300000|2023-04-14 06:55:00|11003|11001|11002.2|11000.2|11003|11001|11001.8|10999.8|427
1681455600000|2023-04-14 07:00:00|11001.4|10999.4|10996.7|10994.7|11002.2|11000.2|10996.7|10994.7|1782
1681455900000|2023-04-14 07:05:00|10997.5|10995.5|10999.8|10997.8|11000.6|10998.6|10996.7|10994.7|1264
1681456200000|2023-04-14 07:10:00|11000.2|10998.2|11001.4|10999.4|11001.4|10999.4|10999|10997|354
1681456500000|2023-04-14 07:15:00|11000.6|10998.6|10998.3|10996.3|11001.4|10999.4|10997.5|10995.5|627
1681456800000|2023-04-14 07:20:00|10997.5|10995.5|10999|10997|10999|10997|10997.5|10995.5|538
1681457100000|2023-04-14 07:25:00|10998.3|10996.3|11003|11001|11003|11001|10997.5|10995.5|591
1681457400000|2023-04-14 07:30:00|11002.2|11000.2|11003.7|11001.7|11004.5|11002.5|11002.2|11000.2|518
1681457700000|2023-04-14 07:35:00|11004.5|11002.5|11003.7|11001.7|11005.3|11003.3|11003.7|11001.7|908
1681458000000|2023-04-14 07:40:00|11004.5|11002.5|11003.7|11001.7|11006.1|11004.1|11003|11001|587
1681458300000|2023-04-14 07:45:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11003.7|11001.7|273
1681458600000|2023-04-14 07:50:00|11005.7|11003.7|11007.6|11005.6|11007.6|11005.6|11005.3|11003.3|694
1681458900000|2023-04-14 07:55:00|11006.9|11004.9|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|991
1681459200000|2023-04-14 08:00:00|11007.6|11005.6|11005.3|11003.3|11007.6|11005.6|11005.3|11003.3|578
1681459500000|2023-04-14 08:05:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003|11001|2396
1681459800000|2023-04-14 08:10:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|470
1681460100000|2023-04-14 08:15:00|11003|11001|11004.5|11002.5|11004.5|11002.5|11003|11001|379
1681460400000|2023-04-14 08:20:00|11003.7|11001.7|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|327
1681460700000|2023-04-14 08:25:00|11005.3|11003.3|11003|11001|11005.3|11003.3|11002.2|11000.2|305
1681461000000|2023-04-14 08:30:00|11002.2|11000.2|11003.7|11001.7|11003.7|11001.7|11002.2|11000.2|382
1681461300000|2023-04-14 08:35:00|11003|11001|11006.1|11004.1|11006.1|11004.1|11003|11001|511
1681461600000|2023-04-14 08:40:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|127
1681461900000|2023-04-14 08:45:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|468
1681462200000|2023-04-14 08:50:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|612
1681462500000|2023-04-14 08:55:00|11005.3|11003.3|11006.1|11004.1|11008.4|11006.4|11005.3|11003.3|1185
1681462800000|2023-04-14 09:00:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|120
1681463100000|2023-04-14 09:05:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|336
1681463400000|2023-04-14 09:10:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|251
1681463700000|2023-04-14 09:15:00|11008|11006|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|748
1681464000000|2023-04-14 09:20:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|571
1681464300000|2023-04-14 09:25:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|327
1681464600000|2023-04-14 09:30:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|357
1681464900000|2023-04-14 09:35:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|1805
1681465200000|2023-04-14 09:40:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|301
1681465500000|2023-04-14 09:45:00|11005.3|11003.3|11007.6|11005.6|11008.4|11006.4|11005.3|11003.3|767
1681465800000|2023-04-14 09:50:00|11008.4|11006.4|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|903
1681466100000|2023-04-14 09:55:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|668
1681466400000|2023-04-14 10:00:00|11007.6|11005.6|11010|11008|11010.8|11008.8|11007.6|11005.6|2835
1681466700000|2023-04-14 10:05:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|2120
1681467000000|2023-04-14 10:10:00|11012.3|11010.3|11014.7|11012.7|11014.7|11012.7|11011.5|11009.5|1335
1681467300000|2023-04-14 10:15:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|1370
1681467600000|2023-04-14 10:20:00|11012.3|11010.3|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|1885
1681467900000|2023-04-14 10:25:00|11010|11008|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|1696
1681468200000|2023-04-14 10:30:00|11010|11008|11010|11008|11010|11008|11009.2|11007.2|960
1681468500000|2023-04-14 10:35:00|11009.2|11007.2|11008.4|11006.4|11010|11008|11008.4|11006.4|1240
1681468800000|2023-04-14 10:40:00|11009.2|11007.2|11008.4|11006.4|11010|11008|11008.4|11006.4|470
1681469100000|2023-04-14 10:45:00|11009.2|11007.2|11007.3|11005.3|11009.2|11007.2|11006.9|11004.9|858
1681469400000|2023-04-14 10:50:00|11007.6|11005.6|11004.5|11002.5|11007.6|11005.6|11004.5|11002.5|1235
1681469700000|2023-04-14 10:55:00|11003.7|11001.7|11003|11001|11004.5|11002.5|11002.2|11000.2|1059
1681470000000|2023-04-14 11:00:00|11002.2|11000.2|10999.8|10997.8|11003|11001|10998.3|10996.3|1389
1681470300000|2023-04-14 11:05:00|10999|10997|10993.6|10991.6|10999.8|10997.8|10993.6|10991.6|3866
1681470600000|2023-04-14 11:10:00|10993.2|10991.2|10996.7|10994.7|10996.7|10994.7|10992.8|10990.8|2080
1681470900000|2023-04-14 11:15:00|10995.9|10993.9|10999.8|10997.8|11000.6|10998.6|10995.9|10993.9|2206
1681471200000|2023-04-14 11:20:00|10999|10997|10996.7|10994.7|11000.6|10998.6|10996.7|10994.7|4350
1681471500000|2023-04-14 11:25:00|10996.3|10994.3|10994.4|10992.4|10996.7|10994.7|10993.6|10991.6|3633
1681471800000|2023-04-14 11:30:00|10993.6|10991.6|10990.5|10988.5|10994.4|10992.4|10988.9|10986.9|5740
1681472100000|2023-04-14 11:35:00|10989.7|10987.7|10988.1|10986.1|10990.5|10988.5|10986.5|10984.5|2764
1681472400000|2023-04-14 11:40:00|10988.9|10986.9|10987.3|10985.3|10991.2|10989.2|10986.5|10984.5|1825
1681472700000|2023-04-14 11:45:00|10986.5|10984.5|10989.7|10987.7|10989.7|10987.7|10986.5|10984.5|1942
1681473000000|2023-04-14 11:50:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|1127
1681473300000|2023-04-14 11:55:00|10989.7|10987.7|10994.4|10992.4|10994.8|10992.8|10989.7|10987.7|3204
1681473600000|2023-04-14 12:00:00|10995.1|10993.1|10995.1|10993.1|10996.7|10994.7|10992|10990|3236
1681473900000|2023-04-14 12:05:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10992|10990|3365
1681474200000|2023-04-14 12:10:00|10992.8|10990.8|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|2251
1681474500000|2023-04-14 12:15:00|10993.6|10991.6|10997.5|10995.5|10999|10997|10993.6|10991.6|3577
1681474800000|2023-04-14 12:20:00|10998.3|10996.3|10997.5|10995.5|10999|10997|10995.1|10993.1|5345
1681475100000|2023-04-14 12:25:00|10998.3|10996.3|10997.9|10995.9|11002.2|11000.2|10996.7|10994.7|3545
1681475400000|2023-04-14 12:30:00|11008|11006|10955.3|10953.3|11008|11006|10954.5|10952.5|19327
1681475700000|2023-04-14 12:35:00|10954.5|10952.5|10965.5|10963.5|10970.1|10968.1|10950.6|10948.6|14880
1681476000000|2023-04-14 12:40:00|10963.9|10961.9|10952.2|10950.2|10963.9|10961.9|10949.8|10947.8|9174
1681476300000|2023-04-14 12:45:00|10951.4|10949.4|10945.9|10943.9|10951.4|10949.4|10937.3|10935.3|13943
1681476600000|2023-04-14 12:50:00|10945.5|10943.5|10952.2|10950.2|10956.9|10954.9|10943.6|10941.6|8353
1681476900000|2023-04-14 12:55:00|10951.8|10949.8|10956.1|10954.1|10956.1|10954.1|10949.8|10947.8|8170
1681477200000|2023-04-14 13:00:00|10955.3|10953.3|10960|10958|10960|10958|10954.5|10952.5|5809
1681477500000|2023-04-14 13:05:00|10959.2|10957.2|10959.2|10957.2|10962.3|10960.3|10958.4|10956.4|4478
1681477800000|2023-04-14 13:10:00|10958.8|10956.8|10963.9|10961.9|10963.9|10961.9|10958.4|10956.4|3771
1681478100000|2023-04-14 13:15:00|10963.1|10961.1|10962.3|10960.3|10963.9|10961.9|10955.3|10953.3|4936
1681478400000|2023-04-14 13:20:00|10963.1|10961.1|10967|10965|10967.8|10965.8|10962.3|10960.3|6019
1681478700000|2023-04-14 13:25:00|10966.2|10964.2|10963.9|10961.9|10967.8|10965.8|10960.8|10958.8|3913
1681479000000|2023-04-14 13:30:00|10964.7|10962.7|10963.1|10961.1|10964.7|10962.7|10959.2|10957.2|3700
1681479300000|2023-04-14 13:35:00|10963.9|10961.9|10958.4|10956.4|10964.7|10962.7|10957.6|10955.6|6326
1681479600000|2023-04-14 13:40:00|10959.2|10957.2|10961.5|10959.5|10963.9|10961.9|10957.6|10955.6|4286
1681479900000|2023-04-14 13:45:00|10962.3|10960.3|10957.6|10955.6|10962.7|10960.7|10957.6|10955.6|2900
1681480200000|2023-04-14 13:50:00|10958.4|10956.4|10963.1|10961.1|10965.5|10963.5|10957.6|10955.6|2945
1681480500000|2023-04-14 13:55:00|10962.7|10960.7|10963.5|10961.5|10964.3|10962.3|10960|10958|2484
1681480800000|2023-04-14 14:00:00|10956.9|10954.9|10955.3|10953.3|10958.4|10956.4|10945.1|10943.1|10077
1681481100000|2023-04-14 14:05:00|10956.1|10954.1|10953.7|10951.7|10956.1|10954.1|10949.8|10947.8|4097
1681481400000|2023-04-14 14:10:00|10954.5|10952.5|10962.3|10960.3|10965.5|10963.5|10953|10951|9009
1681481700000|2023-04-14 14:15:00|10961.5|10959.5|10956.1|10954.1|10961.5|10959.5|10956.1|10954.1|4170
1681482000000|2023-04-14 14:20:00|10956.9|10954.9|10960.8|10958.8|10962.3|10960.3|10956.9|10954.9|6577
1681482300000|2023-04-14 14:25:00|10960|10958|10957.6|10955.6|10960.8|10958.8|10957.6|10955.6|4887
1681482600000|2023-04-14 14:30:00|10956.9|10954.9|10957.6|10955.6|10959.2|10957.2|10956.1|10954.1|10395
1681482900000|2023-04-14 14:35:00|10958.4|10956.4|10954.5|10952.5|10960.8|10958.8|10954.5|10952.5|2846
1681483200000|2023-04-14 14:40:00|10954.9|10952.9|10953.7|10951.7|10956.1|10954.1|10953.7|10951.7|2257
1681483500000|2023-04-14 14:45:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|1408
1681483800000|2023-04-14 14:50:00|10955.7|10953.7|10960.8|10958.8|10961.5|10959.5|10953.7|10951.7|4503
1681484100000|2023-04-14 14:55:00|10960|10958|10955.3|10953.3|10960.8|10958.8|10955.3|10953.3|2115
1681484400000|2023-04-14 15:00:00|10955.7|10953.7|10951.4|10949.4|10955.7|10953.7|10951.4|10949.4|3417
1681484700000|2023-04-14 15:05:00|10952.2|10950.2|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|2475
1681485000000|2023-04-14 15:10:00|10951.4|10949.4|10953|10951|10953.7|10951.7|10951.4|10949.4|4357
1681485300000|2023-04-14 15:15:00|10953.7|10951.7|10949.8|10947.8|10953.7|10951.7|10949|10947|4527
1681485600000|2023-04-14 15:20:00|10950.6|10948.6|10948.3|10946.3|10951.4|10949.4|10948.3|10946.3|2305
1681485900000|2023-04-14 15:25:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10946.7|10944.7|2603
1681486200000|2023-04-14 15:30:00|10951.4|10949.4|10946.7|10944.7|10951.4|10949.4|10945.9|10943.9|2813
1681486500000|2023-04-14 15:35:00|10945.9|10943.9|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|2761
1681486800000|2023-04-14 15:40:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|1398
1681487100000|2023-04-14 15:45:00|10949|10947|10949|10947|10949|10947|10947.5|10945.5|1198
1681487400000|2023-04-14 15:50:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|1768
1681487700000|2023-04-14 15:55:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|2606
1681488000000|2023-04-14 16:00:00|10946.7|10944.7|10949|10947|10949.8|10947.8|10945.9|10943.9|2385
1681488300000|2023-04-14 16:05:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|1733
1681488600000|2023-04-14 16:10:00|10949|10947|10947.5|10945.5|10949|10947|10946.7|10944.7|1775
1681488900000|2023-04-14 16:15:00|10948.3|10946.3|10947.5|10945.5|10949.8|10947.8|10946.7|10944.7|2842
1681489200000|2023-04-14 16:20:00|10946.7|10944.7|10948.3|10946.3|10949.8|10947.8|10946.7|10944.7|1173
1681489500000|2023-04-14 16:25:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1110
1681489800000|2023-04-14 16:30:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|1077
1681490100000|2023-04-14 16:35:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10946.7|10944.7|1374
1681490400000|2023-04-14 16:40:00|10947.1|10945.1|10943.6|10941.6|10947.5|10945.5|10943.6|10941.6|817
1681490700000|2023-04-14 16:45:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|1612
1681491000000|2023-04-14 16:50:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1630
1681491300000|2023-04-14 16:55:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|1219
1681491600000|2023-04-14 17:00:00|10943.6|10941.6|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|2035
1681491900000|2023-04-14 17:05:00|10945.5|10943.5|10948.3|10946.3|10948.3|10946.3|10945.5|10943.5|1786
1681492200000|2023-04-14 17:10:00|10948.7|10946.7|10949|10947|10949.8|10947.8|10948.3|10946.3|1484
1681492500000|2023-04-14 17:15:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|784
1681492800000|2023-04-14 17:20:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10947.5|10945.5|1020
1681493100000|2023-04-14 17:25:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|597
1681493400000|2023-04-14 17:30:00|10948.3|10946.3|10951.4|10949.4|10951.4|10949.4|10948.3|10946.3|1527
1681493700000|2023-04-14 17:35:00|10952.2|10950.2|10953|10951|10953|10951|10951.4|10949.4|1481
1681494000000|2023-04-14 17:40:00|10952.2|10950.2|10949.8|10947.8|10953|10951|10949.8|10947.8|1523
1681494300000|2023-04-14 17:45:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10948.3|10946.3|1934
1681494600000|2023-04-14 17:50:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10948.3|10946.3|1809
1681494900000|2023-04-14 17:55:00|10948.3|10946.3|10944.4|10942.4|10948.3|10946.3|10943.6|10941.6|23654
1681495200000|2023-04-14 18:00:00|10945.1|10943.1|10949|10947|10949|10947|10945.1|10943.1|3099
1681495500000|2023-04-14 18:05:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1880
1681495800000|2023-04-14 18:10:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|959
1681496100000|2023-04-14 18:15:00|10949|10947|10946.7|10944.7|10949|10947|10946.7|10944.7|1473
1681496400000|2023-04-14 18:20:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|2679
1681496700000|2023-04-14 18:25:00|10947.5|10945.5|10947.5|10945.5|10949|10947|10946.7|10944.7|1330
1681497000000|2023-04-14 18:30:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|2392
1681497300000|2023-04-14 18:35:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|321
1681497600000|2023-04-14 18:40:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|1429
1681497900000|2023-04-14 18:45:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|2886
1681498200000|2023-04-14 18:50:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|2213
1681498500000|2023-04-14 18:55:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10945.9|10943.9|4165
1681498800000|2023-04-14 19:00:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10946.7|10944.7|2314
1681499100000|2023-04-14 19:05:00|10950.2|10948.2|10950.6|10948.6|10951.4|10949.4|10950.2|10948.2|1530
1681499400000|2023-04-14 19:10:00|||||||||593
1681499700000|2023-04-14 19:15:00|10951.4|10949.4|10951.4|10949.4|10953|10951|10951.4|10949.4|2935
1681500000000|2023-04-14 19:20:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1486
1681500300000|2023-04-14 19:25:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|1954
1681500600000|2023-04-14 19:30:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|914
1681500900000|2023-04-14 19:35:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|584
1681501200000|2023-04-14 19:40:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|1758
1681501500000|2023-04-14 19:45:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|1062
1681501800000|2023-04-14 19:50:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|3565
1681502100000|2023-04-14 19:55:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10951.4|10949.4|1953
1681502400000|2023-04-14 20:00:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|1531
1681502700000|2023-04-14 20:05:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|539
1681503000000|2023-04-14 20:10:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953|10951|1163
1681503300000|2023-04-14 20:15:00|10953|10951|10951.4|10949.4|10953|10951|10951.4|10949.4|1261
1681503600000|2023-04-14 20:20:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10952.2|10950.2|1679
1681503900000|2023-04-14 20:25:00|10952.6|10950.6|10952.2|10950.2|10952.6|10950.6|10951.4|10949.4|669
1681504200000|2023-04-14 20:30:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|347
1681504500000|2023-04-14 20:35:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|799
1681504800000|2023-04-14 20:40:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|356
1681505100000|2023-04-14 20:45:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|908
1681505400000|2023-04-14 20:50:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|2348
1681505700000|2023-04-14 20:55:00|10949.8|10947.8|10948.7|10946.7|10950.6|10948.6|10947.5|10945.5|1817
1681682400000|2023-04-16 22:00:00|10947.1|10945.1|10949|10947|10949|10947|10946.7|10944.7|1111
1681682700000|2023-04-16 22:05:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|183
1681683000000|2023-04-16 22:10:00|10948.7|10946.7|10947.5|10945.5|10949|10947|10947.5|10945.5|382
1681683300000|2023-04-16 22:15:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|119
1681683600000|2023-04-16 22:20:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|314
1681683900000|2023-04-16 22:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|220
1681684200000|2023-04-16 22:30:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|617
1681684500000|2023-04-16 22:35:00|10945.9|10943.9|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|189
1681684800000|2023-04-16 22:40:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|39
1681685100000|2023-04-16 22:45:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|78
1681685400000|2023-04-16 22:50:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|167
1681685700000|2023-04-16 22:55:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10943.2|10941.2|239
1681686000000|2023-04-16 23:00:00|10944|10942|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|119
1681686300000|2023-04-16 23:05:00|10944.4|10942.4|10941.2|10939.2|10944.4|10942.4|10941.2|10939.2|975
1681686600000|2023-04-16 23:10:00|10941.6|10939.6|10941.2|10939.2|10941.6|10939.6|10940.5|10938.5|216
1681686900000|2023-04-16 23:15:00|||||||||4
1681687200000|2023-04-16 23:20:00|||||||||92
1681687500000|2023-04-16 23:25:00|||||||||59
1681687800000|2023-04-16 23:30:00|||||||||164
1681688100000|2023-04-16 23:35:00|||||||||204
1681688400000|2023-04-16 23:40:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|272
1681688700000|2023-04-16 23:45:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|70
1681689000000|2023-04-16 23:50:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10940.8|10938.8|57
1681689300000|2023-04-16 23:55:00|||||||||180
1681689600000|2023-04-17 00:00:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|271
1681689900000|2023-04-17 00:05:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|579
1681690200000|2023-04-17 00:10:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|276
1681690500000|2023-04-17 00:15:00|10942|10940|10943.2|10941.2|10943.6|10941.6|10942|10940|584
1681690800000|2023-04-17 00:20:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|156
1681691100000|2023-04-17 00:25:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|83
1681691400000|2023-04-17 00:30:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|269
1681691700000|2023-04-17 00:35:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|227
1681692000000|2023-04-17 00:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|381
1681692300000|2023-04-17 00:45:00|10945.5|10943.5|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|684
1681692600000|2023-04-17 00:50:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|530
1681692900000|2023-04-17 00:55:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|131
1681693200000|2023-04-17 01:00:00|10947.5|10945.5|10947.1|10945.1|10947.5|10945.5|10946.7|10944.7|297
1681693500000|2023-04-17 01:05:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|58
1681693800000|2023-04-17 01:10:00|10946.3|10944.3|10945.1|10943.1|10946.3|10944.3|10945.1|10943.1|304
1681694100000|2023-04-17 01:15:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|508
1681694400000|2023-04-17 01:20:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|77
1681694700000|2023-04-17 01:25:00|10947.1|10945.1|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|33
1681695000000|2023-04-17 01:30:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|192
1681695300000|2023-04-17 01:35:00|10948.7|10946.7|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|171
1681695600000|2023-04-17 01:40:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|132
1681695900000|2023-04-17 01:45:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|216
1681696200000|2023-04-17 01:50:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|212
1681696500000|2023-04-17 01:55:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|82
1681696800000|2023-04-17 02:00:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|205
1681697100000|2023-04-17 02:05:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|200
1681697400000|2023-04-17 02:10:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10949|10947|205
1681697700000|2023-04-17 02:15:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|65
1681698000000|2023-04-17 02:20:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|1048
1681698300000|2023-04-17 02:25:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|95
1681698600000|2023-04-17 02:30:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|427
1681698900000|2023-04-17 02:35:00|||||||||59
1681699200000|2023-04-17 02:40:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|407
1681699500000|2023-04-17 02:45:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|336
1681699800000|2023-04-17 02:50:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|299
1681700100000|2023-04-17 02:55:00|||||||||63
1681700400000|2023-04-17 03:00:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|147
1681700700000|2023-04-17 03:05:00|||||||||112
1681701000000|2023-04-17 03:10:00|||||||||17
1681701300000|2023-04-17 03:15:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|631
1681701600000|2023-04-17 03:20:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|106
1681701900000|2023-04-17 03:25:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|162
1681702200000|2023-04-17 03:30:00|||||||||34
1681702500000|2023-04-17 03:35:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|64
1681702800000|2023-04-17 03:40:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|531
1681703100000|2023-04-17 03:45:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|203
1681703400000|2023-04-17 03:50:00|10951|10949|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|277
1681703700000|2023-04-17 03:55:00|10951|10949|10951.4|10949.4|10951.4|10949.4|10951|10949|55
1681704000000|2023-04-17 04:00:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|245
1681704300000|2023-04-17 04:05:00|||||||||291
1681704600000|2023-04-17 04:10:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|98
1681704900000|2023-04-17 04:15:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|205
1681705200000|2023-04-17 04:20:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|246
1681705500000|2023-04-17 04:25:00|||||||||228
1681705800000|2023-04-17 04:30:00|10950.2|10948.2|10950.6|10948.6|10950.6|10948.6|10950.2|10948.2|299
1681706100000|2023-04-17 04:35:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|755
1681706400000|2023-04-17 04:40:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|80
1681706700000|2023-04-17 04:45:00|||||||||71
1681707000000|2023-04-17 04:50:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|244
1681707300000|2023-04-17 04:55:00|||||||||11
1681707600000|2023-04-17 05:00:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|339
1681707900000|2023-04-17 05:05:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|325
1681708200000|2023-04-17 05:10:00|10949|10947|10949|10947|10949.4|10947.4|10949|10947|605
1681708500000|2023-04-17 05:15:00|||||||||363
1681708800000|2023-04-17 05:20:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|254
1681709100000|2023-04-17 05:25:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|230
1681709400000|2023-04-17 05:30:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|905
1681709700000|2023-04-17 05:35:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|263
1681710000000|2023-04-17 05:40:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|452
1681710300000|2023-04-17 05:45:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|286
1681710600000|2023-04-17 05:50:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|239
1681710900000|2023-04-17 05:55:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|132
1681711200000|2023-04-17 06:00:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|954
1681711500000|2023-04-17 06:05:00|10950.6|10948.6|10953|10951|10953.7|10951.7|10950.6|10948.6|1304
1681711800000|2023-04-17 06:10:00|10953.3|10951.3|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|612
1681712100000|2023-04-17 06:15:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10951.4|10949.4|465
1681712400000|2023-04-17 06:20:00|10953|10951|10950.6|10948.6|10953|10951|10950.6|10948.6|1065
1681712700000|2023-04-17 06:25:00|10951|10949|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|503
1681713000000|2023-04-17 06:30:00|10952.2|10950.2|10949|10947|10952.2|10950.2|10949|10947|994
1681713300000|2023-04-17 06:35:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10945.9|10943.9|1120
1681713600000|2023-04-17 06:40:00|10947.1|10945.1|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|1082
1681713900000|2023-04-17 06:45:00|10945.9|10943.9|10942.8|10940.8|10946.7|10944.7|10942.8|10940.8|1655
1681714200000|2023-04-17 06:50:00|10943.2|10941.2|10944.4|10942.4|10944.4|10942.4|10942|10940|1238
1681714500000|2023-04-17 06:55:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|1475
1681714800000|2023-04-17 07:00:00|10945.9|10943.9|10944.8|10942.8|10946.7|10944.7|10943.6|10941.6|1663
1681715100000|2023-04-17 07:05:00|10944.4|10942.4|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|1023
1681715400000|2023-04-17 07:10:00|10944.4|10942.4|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|1102
1681715700000|2023-04-17 07:15:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|1537
1681716000000|2023-04-17 07:20:00|10940.5|10938.5|10942|10940|10942|10940|10939.7|10937.7|801
1681716300000|2023-04-17 07:25:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|468
1681716600000|2023-04-17 07:30:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|381
1681716900000|2023-04-17 07:35:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|570
1681717200000|2023-04-17 07:40:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|1015
1681717500000|2023-04-17 07:45:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942|10940|579
1681717800000|2023-04-17 07:50:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|630
1681718100000|2023-04-17 07:55:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|342
1681718400000|2023-04-17 08:00:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|583
1681718700000|2023-04-17 08:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|417
1681719000000|2023-04-17 08:10:00|10946.7|10944.7|10949|10947|10949|10947|10946.7|10944.7|404
1681719300000|2023-04-17 08:15:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|2025
1681719600000|2023-04-17 08:20:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|516
1681719900000|2023-04-17 08:25:00|10948.7|10946.7|10949|10947|10949|10947|10947.5|10945.5|441
1681720200000|2023-04-17 08:30:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|743
1681720500000|2023-04-17 08:35:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|924
1681720800000|2023-04-17 08:40:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|1450
1681721100000|2023-04-17 08:45:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10946.7|10944.7|448
1681721400000|2023-04-17 08:50:00|10947.9|10945.9|10948.3|10946.3|10949|10947|10947.5|10945.5|698
1681721700000|2023-04-17 08:55:00|10947.9|10945.9|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|454
1681722000000|2023-04-17 09:00:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|377
1681722300000|2023-04-17 09:05:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|806
1681722600000|2023-04-17 09:10:00|10945.1|10943.1|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|661
1681722900000|2023-04-17 09:15:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|537
1681723200000|2023-04-17 09:20:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|345
1681723500000|2023-04-17 09:25:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|278
1681723800000|2023-04-17 09:30:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1060
1681724100000|2023-04-17 09:35:00|10943.2|10941.2|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|662
1681724400000|2023-04-17 09:40:00|10942|10940|10936.5|10934.5|10942|10940|10936.5|10934.5|3623
1681724700000|2023-04-17 09:45:00|10937.3|10935.3|10935|10933|10937.3|10935.3|10934.2|10932.2|2568
1681725000000|2023-04-17 09:50:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1195
1681725300000|2023-04-17 09:55:00|10936.5|10934.5|10932.6|10930.6|10936.5|10934.5|10932.6|10930.6|9880
1681725600000|2023-04-17 10:00:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1156
1681725900000|2023-04-17 10:05:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|1255
1681726200000|2023-04-17 10:10:00|10931.9|10929.9|10928|10926|10931.9|10929.9|10928|10926|1747
1681726500000|2023-04-17 10:15:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|1943
1681726800000|2023-04-17 10:20:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|796
1681727100000|2023-04-17 10:25:00|10931.5|10929.5|10933.4|10931.4|10934.2|10932.2|10931.5|10929.5|917
1681727400000|2023-04-17 10:30:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|630
1681727700000|2023-04-17 10:35:00|10933|10931|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|265
1681728000000|2023-04-17 10:40:00|10934.2|10932.2|10932.6|10930.6|10935|10933|10932.6|10930.6|953
1681728300000|2023-04-17 10:45:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|432
1681728600000|2023-04-17 10:50:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|522
1681728900000|2023-04-17 10:55:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|567
1681729200000|2023-04-17 11:00:00|10931.9|10929.9|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|1151
1681729500000|2023-04-17 11:05:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1372
1681729800000|2023-04-17 11:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1017
1681730100000|2023-04-17 11:15:00|10931.9|10929.9|10930.3|10928.3|10932.6|10930.6|10928.7|10926.7|1728
1681730400000|2023-04-17 11:20:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|1889
1681730700000|2023-04-17 11:25:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|710
1681731000000|2023-04-17 11:30:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1314
1681731300000|2023-04-17 11:35:00|10931.9|10929.9|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|393
1681731600000|2023-04-17 11:40:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|966
1681731900000|2023-04-17 11:45:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|305
1681732200000|2023-04-17 11:50:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|510
1681732500000|2023-04-17 11:55:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10932.6|10930.6|2513
1681732800000|2023-04-17 12:00:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|2641
1681733100000|2023-04-17 12:05:00|10931.9|10929.9|10929.5|10927.5|10931.9|10929.9|10928.7|10926.7|3282
1681733400000|2023-04-17 12:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10928|10926|3037
1681733700000|2023-04-17 12:15:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|2471
1681734000000|2023-04-17 12:20:00|10931.1|10929.1|10935.8|10933.8|10937.3|10935.3|10930.3|10928.3|3877
1681734300000|2023-04-17 12:25:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10931.9|10929.9|4003
1681734600000|2023-04-17 12:30:00|10931.5|10929.5|10919.4|10917.4|10931.5|10929.5|10919.4|10917.4|6691
1681734900000|2023-04-17 12:35:00|10920.1|10918.1|10924|10922|10924|10922|10919.4|10917.4|3888
1681735200000|2023-04-17 12:40:00|10924.8|10922.8|10921.7|10919.7|10926|10924|10921.7|10919.7|5081
1681735500000|2023-04-17 12:45:00|10920.9|10918.9|10924.8|10922.8|10925.6|10923.6|10920.9|10918.9|3382
1681735800000|2023-04-17 12:50:00|10924|10922|10924|10922|10927.2|10925.2|10924|10922|2084
1681736100000|2023-04-17 12:55:00|10923.3|10921.3|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|3014
1681736400000|2023-04-17 13:00:00|10922.5|10920.5|10920.1|10918.1|10922.5|10920.5|10919.4|10917.4|3266
1681736700000|2023-04-17 13:05:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10917.8|10915.8|4700
1681737000000|2023-04-17 13:10:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|2293
1681737300000|2023-04-17 13:15:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|3077
1681737600000|2023-04-17 13:20:00|10921.7|10919.7|10924|10922|10924.8|10922.8|10920.9|10918.9|3761
1681737900000|2023-04-17 13:25:00|10924.8|10922.8|10924.8|10922.8|10927.2|10925.2|10922.5|10920.5|1638
1681738200000|2023-04-17 13:30:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10924.8|10922.8|3403
1681738500000|2023-04-17 13:35:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10926.4|10924.4|1580
1681738800000|2023-04-17 13:40:00|10928.7|10926.7|10924.8|10922.8|10929.5|10927.5|10924|10922|1864
1681739100000|2023-04-17 13:45:00|10924|10922|10927.2|10925.2|10928|10926|10924|10922|2220
1681739400000|2023-04-17 13:50:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|1495
1681739700000|2023-04-17 13:55:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10924|10922|2785
1681740000000|2023-04-17 14:00:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924|10922|3177
1681740300000|2023-04-17 14:05:00|10926.4|10924.4|10922.5|10920.5|10926.4|10924.4|10922.5|10920.5|2064
1681740600000|2023-04-17 14:10:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1617
1681740900000|2023-04-17 14:15:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|1953
1681741200000|2023-04-17 14:20:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|1498
1681741500000|2023-04-17 14:25:00|10919.4|10917.4|10913.9|10911.9|10919.8|10917.8|10913.1|10911.1|4347
1681741800000|2023-04-17 14:30:00|10913.1|10911.1|10912.7|10910.7|10913.1|10911.1|10912.3|10910.3|12155
1681742100000|2023-04-17 14:35:00|10913.1|10911.1|10913.1|10911.1|10915.5|10913.5|10912.3|10910.3|3933
1681742400000|2023-04-17 14:40:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|2568
1681742700000|2023-04-17 14:45:00|10913.1|10911.1|10913.1|10911.1|10915.5|10913.5|10911.5|10909.5|3598
1681743000000|2023-04-17 14:50:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|1387
1681743300000|2023-04-17 14:55:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10908.4|10906.4|2881
1681743600000|2023-04-17 15:00:00|10908.8|10906.8|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|2784
1681743900000|2023-04-17 15:05:00|10908.4|10906.4|10909.2|10907.2|10910.8|10908.8|10907.6|10905.6|3694
1681744200000|2023-04-17 15:10:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2671
1681744500000|2023-04-17 15:15:00|10906.9|10904.9|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|1831
1681744800000|2023-04-17 15:20:00|10909.2|10907.2|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|1699
1681745100000|2023-04-17 15:25:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|2782
1681745400000|2023-04-17 15:30:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10911.2|10909.2|1371
1681745700000|2023-04-17 15:35:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1346
1681746000000|2023-04-17 15:40:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|1280
1681746300000|2023-04-17 15:45:00|10912.3|10910.3|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|2887
1681746600000|2023-04-17 15:50:00|10913.9|10911.9|10910.8|10908.8|10913.9|10911.9|10910.8|10908.8|1162
1681746900000|2023-04-17 15:55:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|2875
1681747200000|2023-04-17 16:00:00|10910|10908|10907.6|10905.6|10910|10908|10906.9|10904.9|1455
1681747500000|2023-04-17 16:05:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|1853
1681747800000|2023-04-17 16:10:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10907.6|10905.6|1412
1681748100000|2023-04-17 16:15:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|316
1681748400000|2023-04-17 16:20:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|2993
1681748700000|2023-04-17 16:25:00|10908.4|10906.4|10908.4|10906.4|10909.6|10907.6|10907.6|10905.6|2290
1681749000000|2023-04-17 16:30:00|10908.8|10906.8|10910|10908|10910|10908|10908.8|10906.8|888
1681749300000|2023-04-17 16:35:00|10909.6|10907.6|10909.2|10907.2|10910|10908|10908.4|10906.4|619
1681749600000|2023-04-17 16:40:00|10909.6|10907.6|10908.4|10906.4|10910|10908|10908.4|10906.4|924
1681749900000|2023-04-17 16:45:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|919
1681750200000|2023-04-17 16:50:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|899
1681750500000|2023-04-17 16:55:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|584
1681750800000|2023-04-17 17:00:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|1178
1681751100000|2023-04-17 17:05:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1285
1681751400000|2023-04-17 17:10:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.4|10908.4|1363
1681751700000|2023-04-17 17:15:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|247
1681752000000|2023-04-17 17:20:00|10910.4|10908.4|10910|10908|10910.8|10908.8|10910|10908|605
1681752300000|2023-04-17 17:25:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|301
1681752600000|2023-04-17 17:30:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|1181
1681752900000|2023-04-17 17:35:00|10908.4|10906.4|10910|10908|10910|10908|10908.4|10906.4|1273
1681753200000|2023-04-17 17:40:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1175
1681753500000|2023-04-17 17:45:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|390
1681753800000|2023-04-17 17:50:00|10909.6|10907.6|10910|10908|10910|10908|10909.2|10907.2|1076
1681754100000|2023-04-17 17:55:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|255
1681754400000|2023-04-17 18:00:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|382
1681754700000|2023-04-17 18:05:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|1335
1681755000000|2023-04-17 18:10:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|1187
1681755300000|2023-04-17 18:15:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|344
1681755600000|2023-04-17 18:20:00|10910|10908|10910|10908|10910|10908|10909.6|10907.6|430
1681755900000|2023-04-17 18:25:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|1654
1681756200000|2023-04-17 18:30:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1598
1681756500000|2023-04-17 18:35:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|701
1681756800000|2023-04-17 18:40:00|||||||||229
1681757100000|2023-04-17 18:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|2671
1681757400000|2023-04-17 18:50:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|2027
1681757700000|2023-04-17 18:55:00|10910|10908|10910.8|10908.8|10912.3|10910.3|10910|10908|6101
1681758000000|2023-04-17 19:00:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|2872
1681758300000|2023-04-17 19:05:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|3024
1681758600000|2023-04-17 19:10:00|10913.1|10911.1|10910|10908|10913.1|10911.1|10909.2|10907.2|21015
1681758900000|2023-04-17 19:15:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1543
1681759200000|2023-04-17 19:20:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|1237
1681759500000|2023-04-17 19:25:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1686
1681759800000|2023-04-17 19:30:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|2006
1681760100000|2023-04-17 19:35:00|||||||||1059
1681760400000|2023-04-17 19:40:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|984
1681760700000|2023-04-17 19:45:00|10911.9|10909.9|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|775
1681761000000|2023-04-17 19:50:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|893
1681761300000|2023-04-17 19:55:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|2645
1681761600000|2023-04-17 20:00:00|10911.2|10909.2|10910|10908|10911.5|10909.5|10909.2|10907.2|2029
1681761900000|2023-04-17 20:05:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10907.6|10905.6|2068
1681762200000|2023-04-17 20:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1258
1681762500000|2023-04-17 20:15:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|1806
1681762800000|2023-04-17 20:20:00|10906.9|10904.9|10908.4|10906.4|10909.2|10907.2|10906.1|10904.1|2848
1681763100000|2023-04-17 20:25:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|1352
1681763400000|2023-04-17 20:30:00|10910|10908|10908.4|10906.4|10911.5|10909.5|10908|10906|1131
1681763700000|2023-04-17 20:35:00|10907.6|10905.6|10906.1|10904.1|10908|10906|10906.1|10904.1|955
1681764000000|2023-04-17 20:40:00|10905.7|10903.7|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1639
1681764300000|2023-04-17 20:45:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1330
1681764600000|2023-04-17 20:50:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|698
1681764900000|2023-04-17 20:55:00|10906.9|10904.9|10907.3|10905.3|10907.6|10905.6|10906.1|10904.1|2588
1681768800000|2023-04-17 22:00:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|493
1681769100000|2023-04-17 22:05:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|69
1681769400000|2023-04-17 22:10:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|47
1681769700000|2023-04-17 22:15:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|322
1681770000000|2023-04-17 22:20:00|||||||||309
1681770600000|2023-04-17 22:30:00|10908.8|10906.8|10910|10908|10910.8|10908.8|10908.4|10906.4|274
1681770900000|2023-04-17 22:35:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|138
1681771200000|2023-04-17 22:40:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|202
1681771500000|2023-04-17 22:45:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|114
1681771800000|2023-04-17 22:50:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|93
1681772100000|2023-04-17 22:55:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|107
1681772400000|2023-04-17 23:00:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|89
1681772700000|2023-04-17 23:05:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|194
1681773000000|2023-04-17 23:10:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|164
1681773300000|2023-04-17 23:15:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|44
1681773600000|2023-04-17 23:20:00|||||||||241
1681773900000|2023-04-17 23:25:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|68
1681774200000|2023-04-17 23:30:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|130
1681774500000|2023-04-17 23:35:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|553
1681774800000|2023-04-17 23:40:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|433
1681775100000|2023-04-17 23:45:00|10909.6|10907.6|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|106
1681775400000|2023-04-17 23:50:00|10910|10908|10910|10908|10910|10908|10910|10908|264
1681775700000|2023-04-17 23:55:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|211
1681776000000|2023-04-18 00:00:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|305
1681776300000|2023-04-18 00:05:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|156
1681776600000|2023-04-18 00:10:00|10911.2|10909.2|10910.8|10908.8|10911.2|10909.2|10910.8|10908.8|230
1681776900000|2023-04-18 00:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|305
1681777200000|2023-04-18 00:20:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|309
1681777500000|2023-04-18 00:25:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|226
1681777800000|2023-04-18 00:30:00|||||||||40
1681778100000|2023-04-18 00:35:00|10911.9|10909.9|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|569
1681778400000|2023-04-18 00:40:00|||||||||365
1681778700000|2023-04-18 00:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|248
1681779000000|2023-04-18 00:50:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|456
1681779300000|2023-04-18 00:55:00|||||||||93
1681779600000|2023-04-18 01:00:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|192
1681779900000|2023-04-18 01:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|200
1681780200000|2023-04-18 01:10:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|236
1681780500000|2023-04-18 01:15:00|10913.5|10911.5|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|485
1681780800000|2023-04-18 01:20:00|||||||||120
1681781100000|2023-04-18 01:25:00|||||||||59
1681781400000|2023-04-18 01:30:00|10913.1|10911.1|10911.5|10909.5|10913.5|10911.5|10910.8|10908.8|798
1681781700000|2023-04-18 01:35:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|104
1681782000000|2023-04-18 01:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|49
1681782300000|2023-04-18 01:45:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|132
1681782600000|2023-04-18 01:50:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|26
1681782900000|2023-04-18 01:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|228
1681783200000|2023-04-18 02:00:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|401
1681783500000|2023-04-18 02:05:00|10912.7|10910.7|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|146
1681783800000|2023-04-18 02:10:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|644
1681784100000|2023-04-18 02:15:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|270
1681784400000|2023-04-18 02:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.8|10913.8|241
1681784700000|2023-04-18 02:25:00|10917|10915|10915.5|10913.5|10917|10915|10914.7|10912.7|814
1681785000000|2023-04-18 02:30:00|10913.5|10911.5|10912.3|10910.3|10913.5|10911.5|10910.8|10908.8|1064
1681785300000|2023-04-18 02:35:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10910|10908|878
1681785600000|2023-04-18 02:40:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|1092
1681785900000|2023-04-18 02:45:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|405
1681786200000|2023-04-18 02:50:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|163
1681786500000|2023-04-18 02:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|283
1681786800000|2023-04-18 03:00:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|272
1681787100000|2023-04-18 03:05:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|289
1681787400000|2023-04-18 03:10:00|10912.7|10910.7|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|568
1681787700000|2023-04-18 03:15:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|410
1681788000000|2023-04-18 03:20:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|530
1681788300000|2023-04-18 03:25:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|3330
1681788600000|2023-04-18 03:30:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|338
1681788900000|2023-04-18 03:35:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|243
1681789200000|2023-04-18 03:40:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10910|10908|868
1681789500000|2023-04-18 03:45:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|1024
1681789800000|2023-04-18 03:50:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|251
1681790100000|2023-04-18 03:55:00|10912.3|10910.3|10911.2|10909.2|10912.3|10910.3|10910.8|10908.8|569
1681790400000|2023-04-18 04:00:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10909.2|10907.2|719
1681790700000|2023-04-18 04:05:00|||||||||72
1681791000000|2023-04-18 04:10:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|547
1681791300000|2023-04-18 04:15:00|10910|10908|10910|10908|10910.4|10908.4|10910|10908|164
1681791600000|2023-04-18 04:20:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|398
1681791900000|2023-04-18 04:25:00|||||||||16
1681792200000|2023-04-18 04:30:00|||||||||29
1681792500000|2023-04-18 04:35:00|||||||||22
1681792800000|2023-04-18 04:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|110
1681793100000|2023-04-18 04:45:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|156
1681793400000|2023-04-18 04:50:00|||||||||57
1681793700000|2023-04-18 04:55:00|||||||||3
1681794000000|2023-04-18 05:00:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|336
1681794300000|2023-04-18 05:05:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|67
1681794600000|2023-04-18 05:10:00|10910.4|10908.4|10910|10908|10910.8|10908.8|10910|10908|88
1681794900000|2023-04-18 05:15:00|10910.4|10908.4|10910.8|10908.8|10911.5|10909.5|10910|10908|138
1681795200000|2023-04-18 05:20:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|16
1681795500000|2023-04-18 05:25:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|518
1681795800000|2023-04-18 05:30:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|214
1681796100000|2023-04-18 05:35:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|175
1681796400000|2023-04-18 05:40:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|409
1681796700000|2023-04-18 05:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|81
1681797000000|2023-04-18 05:50:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|478
1681797300000|2023-04-18 05:55:00|10912.7|10910.7|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|1902
1681797600000|2023-04-18 06:00:00|10910.8|10908.8|10910|10908|10912.3|10910.3|10910|10908|731
1681797900000|2023-04-18 06:05:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|1705
1681798200000|2023-04-18 06:10:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|1809
1681798500000|2023-04-18 06:15:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|764
1681798800000|2023-04-18 06:20:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|339
1681799100000|2023-04-18 06:25:00|10908.4|10906.4|10910|10908|10910.8|10908.8|10908.4|10906.4|490
1681799400000|2023-04-18 06:30:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|466
1681799700000|2023-04-18 06:35:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|779
1681800000000|2023-04-18 06:40:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10909.2|10907.2|580
1681800300000|2023-04-18 06:45:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|96
1681800600000|2023-04-18 06:50:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|918
1681800900000|2023-04-18 06:55:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|568
1681801200000|2023-04-18 07:00:00|10910|10908|10907.6|10905.6|10910.8|10908.8|10906.1|10904.1|2329
1681801500000|2023-04-18 07:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|2235
1681801800000|2023-04-18 07:10:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|1210
1681802100000|2023-04-18 07:15:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|716
1681802400000|2023-04-18 07:20:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10907.6|10905.6|1158
1681802700000|2023-04-18 07:25:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|626
1681803000000|2023-04-18 07:30:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|492
1681803300000|2023-04-18 07:35:00|10908.8|10906.8|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|884
1681803600000|2023-04-18 07:40:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|1281
1681803900000|2023-04-18 07:45:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|810
1681804200000|2023-04-18 07:50:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|566
1681804500000|2023-04-18 07:55:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|309
1681804800000|2023-04-18 08:00:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|923
1681805100000|2023-04-18 08:05:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910|10908|501
1681805400000|2023-04-18 08:10:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|972
1681805700000|2023-04-18 08:15:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|485
1681806000000|2023-04-18 08:20:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1177
1681806300000|2023-04-18 08:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|1771
1681806600000|2023-04-18 08:30:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|1106
1681806900000|2023-04-18 08:35:00|10915.5|10913.5|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|806
1681807200000|2023-04-18 08:40:00|10913.9|10911.9|10910|10908|10913.9|10911.9|10908.4|10906.4|1713
1681807500000|2023-04-18 08:45:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|357
1681807800000|2023-04-18 08:50:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|451
1681808100000|2023-04-18 08:55:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|497
1681808400000|2023-04-18 09:00:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|1246
1681808700000|2023-04-18 09:05:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|132
1681809000000|2023-04-18 09:10:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|347
1681809300000|2023-04-18 09:15:00|10911.2|10909.2|10912.3|10910.3|10912.3|10910.3|10910|10908|952
1681809600000|2023-04-18 09:20:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|913
1681809900000|2023-04-18 09:25:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|636
1681810200000|2023-04-18 09:30:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|712
1681810500000|2023-04-18 09:35:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|336
1681810800000|2023-04-18 09:40:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|584
1681811100000|2023-04-18 09:45:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|952
1681811400000|2023-04-18 09:50:00|10915.8|10913.8|10920.1|10918.1|10920.1|10918.1|10915.8|10913.8|2514
1681811700000|2023-04-18 09:55:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|730
1681812000000|2023-04-18 10:00:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|470
1681812300000|2023-04-18 10:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|800
1681812600000|2023-04-18 10:10:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|419
1681812900000|2023-04-18 10:15:00|10919.4|10917.4|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|1671
1681813200000|2023-04-18 10:20:00|10923.7|10921.7|10920.9|10918.9|10924|10922|10920.9|10918.9|1130
1681813500000|2023-04-18 10:25:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|654
1681813800000|2023-04-18 10:30:00|10919.8|10917.8|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|612
1681814100000|2023-04-18 10:35:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|319
1681814400000|2023-04-18 10:40:00|10920.1|10918.1|10917.8|10915.8|10920.9|10918.9|10917.8|10915.8|369
1681814700000|2023-04-18 10:45:00|10917.4|10915.4|10917|10915|10919.4|10917.4|10917|10915|306
1681815000000|2023-04-18 10:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1471
1681815300000|2023-04-18 10:55:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|518
1681815600000|2023-04-18 11:00:00|10915.8|10913.8|10916.2|10914.2|10917|10915|10915.8|10913.8|149
1681815900000|2023-04-18 11:05:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|1263
1681816200000|2023-04-18 11:10:00|10915.5|10913.5|10915.5|10913.5|10917|10915|10914.7|10912.7|588
1681816500000|2023-04-18 11:15:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|477
1681816800000|2023-04-18 11:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|712
1681817100000|2023-04-18 11:25:00|10918.6|10916.6|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|954
1681817400000|2023-04-18 11:30:00|10922.5|10920.5|10925.6|10923.6|10926.4|10924.4|10921.7|10919.7|2080
1681817700000|2023-04-18 11:35:00|10924.8|10922.8|10926.4|10924.4|10928|10926|10924|10922|2409
1681818000000|2023-04-18 11:40:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|1933
1681818300000|2023-04-18 11:45:00|10923.3|10921.3|10920.1|10918.1|10923.7|10921.7|10919.4|10917.4|2529
1681818600000|2023-04-18 11:50:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|1816
1681818900000|2023-04-18 11:55:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|2384
1681819200000|2023-04-18 12:00:00|10924|10922|10924|10922|10924|10922|10920.9|10918.9|2145
1681819500000|2023-04-18 12:05:00|10923.3|10921.3|10921.7|10919.7|10924|10922|10921.7|10919.7|1425
1681819800000|2023-04-18 12:10:00|10922.5|10920.5|10918.6|10916.6|10922.5|10920.5|10918.6|10916.6|3416
1681820100000|2023-04-18 12:15:00|10917.8|10915.8|10918.6|10916.6|10920.9|10918.9|10917.8|10915.8|3314
1681820400000|2023-04-18 12:20:00|10917.8|10915.8|10920.1|10918.1|10920.9|10918.9|10917|10915|2816
1681820700000|2023-04-18 12:25:00|10919.4|10917.4|10918.6|10916.6|10921.7|10919.7|10918.6|10916.6|1698
1681821000000|2023-04-18 12:30:00|10919.4|10917.4|10916.2|10914.2|10920.1|10918.1|10914.7|10912.7|3039
1681821300000|2023-04-18 12:35:00|10915.5|10913.5|10913.1|10911.1|10917|10915|10913.1|10911.1|2247
1681821600000|2023-04-18 12:40:00|10913.9|10911.9|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|1324
1681821900000|2023-04-18 12:45:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10910.8|10908.8|1481
1681822200000|2023-04-18 12:50:00|10910.8|10908.8|10910|10908|10913.9|10911.9|10910|10908|2391
1681822500000|2023-04-18 12:55:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|1226
1681822800000|2023-04-18 13:00:00|10912.3|10910.3|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|2881
1681823100000|2023-04-18 13:05:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1696
1681823400000|2023-04-18 13:10:00|10910|10908|10910|10908|10910.8|10908.8|10908.4|10906.4|3897
1681823700000|2023-04-18 13:15:00|10909.2|10907.2|10906.9|10904.9|10909.6|10907.6|10906.1|10904.1|2950
1681824000000|2023-04-18 13:20:00|10906.1|10904.1|10906.9|10904.9|10908.4|10906.4|10905.3|10903.3|2193
1681824300000|2023-04-18 13:25:00|10907.3|10905.3|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|2040
1681824600000|2023-04-18 13:30:00|10906.9|10904.9|10912.3|10910.3|10912.3|10910.3|10906.9|10904.9|3239
1681824900000|2023-04-18 13:35:00|10911.9|10909.9|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|2793
1681825200000|2023-04-18 13:40:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|2863
1681825500000|2023-04-18 13:45:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10917|10915|4831
1681825800000|2023-04-18 13:50:00|10919.4|10917.4|10921.7|10919.7|10922.5|10920.5|10919.4|10917.4|3833
1681826100000|2023-04-18 13:55:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10917.8|10915.8|2997
1681826400000|2023-04-18 14:00:00|10918.6|10916.6|10916.2|10914.2|10918.6|10916.6|10915.5|10913.5|2208
1681826700000|2023-04-18 14:05:00|10915.5|10913.5|10918.6|10916.6|10918.6|10916.6|10913.1|10911.1|2235
1681827000000|2023-04-18 14:10:00|10919.4|10917.4|10921.7|10919.7|10922.5|10920.5|10917.8|10915.8|4642
1681827300000|2023-04-18 14:15:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.1|10918.1|2292
1681827600000|2023-04-18 14:20:00|10922.9|10920.9|10924|10922|10924.8|10922.8|10922.5|10920.5|2590
1681827900000|2023-04-18 14:25:00|10924.8|10922.8|10928|10926|10928.7|10926.7|10924.8|10922.8|5941
1681828200000|2023-04-18 14:30:00|10927.2|10925.2|10927.2|10925.2|10930.3|10928.3|10926.4|10924.4|4660
1681828500000|2023-04-18 14:35:00|10928|10926|10924.8|10922.8|10928|10926|10924.8|10922.8|1533
1681828800000|2023-04-18 14:40:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|2788
1681829100000|2023-04-18 14:45:00|10924|10922|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|1439
1681829400000|2023-04-18 14:50:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|2159
1681829700000|2023-04-18 14:55:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1543
1681830000000|2023-04-18 15:00:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|1774
1681830300000|2023-04-18 15:05:00|10923.3|10921.3|10925.6|10923.6|10927.2|10925.2|10923.3|10921.3|2475
1681830600000|2023-04-18 15:10:00|10925.2|10923.2|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|1642
1681830900000|2023-04-18 15:15:00|10922.5|10920.5|10924|10922|10925.6|10923.6|10922.5|10920.5|1200
1681831200000|2023-04-18 15:20:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10921.7|10919.7|1701
1681831500000|2023-04-18 15:25:00|10924.8|10922.8|10921.7|10919.7|10925.6|10923.6|10920.9|10918.9|2412
1681831800000|2023-04-18 15:30:00|10920.9|10918.9|10917.8|10915.8|10921.7|10919.7|10917|10915|2664
1681832100000|2023-04-18 15:35:00|10917|10915|10913.9|10911.9|10917|10915|10910.8|10908.8|5711
1681832400000|2023-04-18 15:40:00|10914.7|10912.7|10911.5|10909.5|10915.5|10913.5|10910.8|10908.8|3668
1681832700000|2023-04-18 15:45:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10910|10908|2576
1681833000000|2023-04-18 15:50:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|2440
1681833300000|2023-04-18 15:55:00|10912.3|10910.3|10910|10908|10912.3|10910.3|10908.4|10906.4|2549
1681833600000|2023-04-18 16:00:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10906.9|10904.9|2941
1681833900000|2023-04-18 16:05:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1931
1681834200000|2023-04-18 16:10:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|4140
1681834500000|2023-04-18 16:15:00|10906.1|10904.1|10907.6|10905.6|10910|10908|10906.1|10904.1|1702
1681834800000|2023-04-18 16:20:00|10908|10906|10904.5|10902.5|10910|10908|10904.5|10902.5|3299
1681835100000|2023-04-18 16:25:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|2476
1681835400000|2023-04-18 16:30:00|10904.5|10902.5|10906.9|10904.9|10907.6|10905.6|10904.5|10902.5|2582
1681835700000|2023-04-18 16:35:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1158
1681836000000|2023-04-18 16:40:00|10907.3|10905.3|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|1351
1681836300000|2023-04-18 16:45:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|868
1681836600000|2023-04-18 16:50:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|390
1681836900000|2023-04-18 16:55:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|811
1681837200000|2023-04-18 17:00:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|662
1681837500000|2023-04-18 17:05:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910|10908|673
1681837800000|2023-04-18 17:10:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|1150
1681838100000|2023-04-18 17:15:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|729
1681838400000|2023-04-18 17:20:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|627
1681838700000|2023-04-18 17:25:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|857
1681839000000|2023-04-18 17:30:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|1742
1681839300000|2023-04-18 17:35:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1963
1681839600000|2023-04-18 17:40:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|731
1681839900000|2023-04-18 17:45:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|842
1681840200000|2023-04-18 17:50:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|593
1681840500000|2023-04-18 17:55:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|489
1681840800000|2023-04-18 18:00:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|1138
1681841100000|2023-04-18 18:05:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10909.2|10907.2|2863
1681841400000|2023-04-18 18:10:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|566
1681841700000|2023-04-18 18:15:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1724
1681842000000|2023-04-18 18:20:00|10911.5|10909.5|10914.7|10912.7|10914.7|10912.7|10910.8|10908.8|1819
1681842300000|2023-04-18 18:25:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|1330
1681842600000|2023-04-18 18:30:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|1625
1681842900000|2023-04-18 18:35:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|1873
1681843200000|2023-04-18 18:40:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|2497
1681843500000|2023-04-18 18:45:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|790
1681843800000|2023-04-18 18:50:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1036
1681844100000|2023-04-18 18:55:00|10913.1|10911.1|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|4346
1681844400000|2023-04-18 19:00:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|3053
1681844700000|2023-04-18 19:05:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|531
1681845000000|2023-04-18 19:10:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|915
1681845300000|2023-04-18 19:15:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1326
1681845600000|2023-04-18 19:20:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1018
1681845900000|2023-04-18 19:25:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|2363
1681846200000|2023-04-18 19:30:00|10912.7|10910.7|10913.9|10911.9|10913.9|10911.9|10912.7|10910.7|948
1681846500000|2023-04-18 19:35:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|1696
1681846800000|2023-04-18 19:40:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1142
1681847100000|2023-04-18 19:45:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|976
1681847400000|2023-04-18 19:50:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1784
1681847700000|2023-04-18 19:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1914
1681848000000|2023-04-18 20:00:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|2590
1681848300000|2023-04-18 20:05:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|3463
1681848600000|2023-04-18 20:10:00|10915.8|10913.8|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1743
1681848900000|2023-04-18 20:15:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|818
1681849200000|2023-04-18 20:20:00|10916.6|10914.6|10917|10915|10917|10915|10916.2|10914.2|2097
1681849500000|2023-04-18 20:25:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|1460
1681849800000|2023-04-18 20:30:00|||||||||1222
1681850100000|2023-04-18 20:35:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1752
1681850400000|2023-04-18 20:40:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|417
1681850700000|2023-04-18 20:45:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|1419
1681851000000|2023-04-18 20:50:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|1285
1681851300000|2023-04-18 20:55:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|475
1681855200000|2023-04-18 22:00:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.3|10912.3|521
1681855500000|2023-04-18 22:05:00|||||||||18
1681855800000|2023-04-18 22:10:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|121
1681856100000|2023-04-18 22:15:00|||||||||1
1681856400000|2023-04-18 22:20:00|10915.1|10913.1|10914.7|10912.7|10915.1|10913.1|10914.7|10912.7|64
1681856700000|2023-04-18 22:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|113
1681857000000|2023-04-18 22:30:00|10913.5|10911.5|10911.5|10909.5|10913.5|10911.5|10911.5|10909.5|121
1681857300000|2023-04-18 22:35:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.9|10909.9|219
1681857600000|2023-04-18 22:40:00|10913.1|10911.1|10911.9|10909.9|10913.1|10911.1|10911.9|10909.9|237
1681857900000|2023-04-18 22:45:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|65
1681858200000|2023-04-18 22:50:00|||||||||141
1681858500000|2023-04-18 22:55:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|16
1681858800000|2023-04-18 23:00:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|91
1681859100000|2023-04-18 23:05:00|||||||||26
1681859400000|2023-04-18 23:10:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|6
1681859700000|2023-04-18 23:15:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|54
1681860000000|2023-04-18 23:20:00|10912.7|10910.7|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|118
1681860300000|2023-04-18 23:25:00|10912.7|10910.7|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|18
1681860600000|2023-04-18 23:30:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|23
1681860900000|2023-04-18 23:35:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|188
1681861200000|2023-04-18 23:40:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|371
1681861500000|2023-04-18 23:45:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|200
1681861800000|2023-04-18 23:50:00|10910.8|10908.8|10908.4|10906.4|10911.5|10909.5|10908.4|10906.4|483
1681862100000|2023-04-18 23:55:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10907.6|10905.6|653
1681862400000|2023-04-19 00:00:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|181
1681862700000|2023-04-19 00:05:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|771
1681863000000|2023-04-19 00:10:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|301
1681863300000|2023-04-19 00:15:00|10911.2|10909.2|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|298
1681863600000|2023-04-19 00:20:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|153
1681863900000|2023-04-19 00:25:00|10911.2|10909.2|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|142
1681864200000|2023-04-19 00:30:00|10912.7|10910.7|10910.8|10908.8|10912.7|10910.7|10910.8|10908.8|172
1681864500000|2023-04-19 00:35:00|10911.2|10909.2|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|237
1681864800000|2023-04-19 00:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|45
1681865100000|2023-04-19 00:45:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|210
1681865400000|2023-04-19 00:50:00|10911.9|10909.9|10912.3|10910.3|10912.7|10910.7|10911.5|10909.5|402
1681865700000|2023-04-19 00:55:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|462
1681866000000|2023-04-19 01:00:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|103
1681866300000|2023-04-19 01:05:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|169
1681866600000|2023-04-19 01:10:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|152
1681866900000|2023-04-19 01:15:00|10912.3|10910.3|10911.5|10909.5|10912.7|10910.7|10911.5|10909.5|180
1681867200000|2023-04-19 01:20:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|267
1681867500000|2023-04-19 01:25:00|10910|10908|10910|10908|10910|10908|10910|10908|111
1681867800000|2023-04-19 01:30:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|289
1681868100000|2023-04-19 01:35:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|303
1681868400000|2023-04-19 01:40:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10910|10908|223
1681868700000|2023-04-19 01:45:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|116
1681869000000|2023-04-19 01:50:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|335
1681869300000|2023-04-19 01:55:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|118
1681869600000|2023-04-19 02:00:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|106
1681869900000|2023-04-19 02:05:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|407
1681870200000|2023-04-19 02:10:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|467
1681870500000|2023-04-19 02:15:00|||||||||7
1681870800000|2023-04-19 02:20:00|10910|10908|10910|10908|10910|10908|10910|10908|176
1681871100000|2023-04-19 02:25:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|179
1681871400000|2023-04-19 02:30:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|114
1681871700000|2023-04-19 02:35:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|187
1681872000000|2023-04-19 02:40:00|||||||||38
1681872300000|2023-04-19 02:45:00|10910|10908|10910|10908|10910|10908|10910|10908|104
1681872600000|2023-04-19 02:50:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|743
1681872900000|2023-04-19 02:55:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|569
1681873200000|2023-04-19 03:00:00|10912.7|10910.7|10913.1|10911.1|10913.1|10911.1|10912.7|10910.7|382
1681873500000|2023-04-19 03:05:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|245
1681873800000|2023-04-19 03:10:00|||||||||47
1681874100000|2023-04-19 03:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|35
1681874400000|2023-04-19 03:20:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|125
1681874700000|2023-04-19 03:25:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|108
1681875000000|2023-04-19 03:30:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|157
1681875300000|2023-04-19 03:35:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|59
1681875600000|2023-04-19 03:40:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|273
1681875900000|2023-04-19 03:45:00|10913.5|10911.5|10911.5|10909.5|10913.5|10911.5|10911.5|10909.5|261
1681876200000|2023-04-19 03:50:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10909.2|10907.2|616
1681876500000|2023-04-19 03:55:00|10910.8|10908.8|10914.7|10912.7|10914.7|10912.7|10910|10908|598
1681876800000|2023-04-19 04:00:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10911.5|10909.5|778
1681877100000|2023-04-19 04:05:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|46
1681877400000|2023-04-19 04:10:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|194
1681877700000|2023-04-19 04:15:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10911.9|10909.9|229
1681878000000|2023-04-19 04:20:00|10912.7|10910.7|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|34
1681878300000|2023-04-19 04:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|84
1681878600000|2023-04-19 04:30:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|125
1681878900000|2023-04-19 04:35:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|118
1681879200000|2023-04-19 04:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|109
1681879500000|2023-04-19 04:45:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|79
1681879800000|2023-04-19 04:50:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|65
1681880400000|2023-04-19 05:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|121
1681880700000|2023-04-19 05:05:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|135
1681881000000|2023-04-19 05:10:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|47
1681881300000|2023-04-19 05:15:00|10913.5|10911.5|10914.7|10912.7|10914.7|10912.7|10913.5|10911.5|1271
1681881600000|2023-04-19 05:20:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|266
1681881900000|2023-04-19 05:25:00|10913.9|10911.9|10913.1|10911.1|10914.3|10912.3|10913.1|10911.1|59
1681882200000|2023-04-19 05:30:00|||||||||20
1681882500000|2023-04-19 05:35:00|||||||||25
1681882800000|2023-04-19 05:40:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|158
1681883100000|2023-04-19 05:45:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|199
1681883400000|2023-04-19 05:50:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|57
1681883700000|2023-04-19 05:55:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|153
1681884000000|2023-04-19 06:00:00|10912.3|10910.3|10905.3|10903.3|10912.3|10910.3|10903.7|10901.7|4318
1681884300000|2023-04-19 06:05:00|10906.1|10904.1|10903|10901|10907.6|10905.6|10903|10901|1360
1681884600000|2023-04-19 06:10:00|10902.2|10900.2|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|1797
1681884900000|2023-04-19 06:15:00|10904.1|10902.1|10897.5|10895.5|10904.1|10902.1|10896.7|10894.7|3649
1681885200000|2023-04-19 06:20:00|10896.7|10894.7|10898.3|10896.3|10899|10897|10896.7|10894.7|1715
1681885500000|2023-04-19 06:25:00|10899|10897|10897.5|10895.5|10900.6|10898.6|10897.5|10895.5|1508
1681885800000|2023-04-19 06:30:00|10898.3|10896.3|10895.1|10893.1|10898.3|10896.3|10892.8|10890.8|3038
1681886100000|2023-04-19 06:35:00|10895.9|10893.9|10897.5|10895.5|10899|10897|10895.9|10893.9|2547
1681886400000|2023-04-19 06:40:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|3028
1681886700000|2023-04-19 06:45:00|10896.7|10894.7|10899.8|10897.8|10899.8|10897.8|10895.9|10893.9|925
1681887000000|2023-04-19 06:50:00|10899|10897|10897.5|10895.5|10901.4|10899.4|10897.5|10895.5|2267
1681887300000|2023-04-19 06:55:00|10896.7|10894.7|10899|10897|10899|10897|10896.7|10894.7|1071
1681887600000|2023-04-19 07:00:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10895.1|10893.1|1594
1681887900000|2023-04-19 07:05:00|10899|10897|10897.5|10895.5|10899.8|10897.8|10895.1|10893.1|3643
1681888200000|2023-04-19 07:10:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10892.8|10890.8|1730
1681888500000|2023-04-19 07:15:00|10896.7|10894.7|10899|10897|10899.8|10897.8|10895.1|10893.1|1918
1681888800000|2023-04-19 07:20:00|10899.8|10897.8|10899.8|10897.8|10903|10901|10899|10897|3739
1681889100000|2023-04-19 07:25:00|10899|10897|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|1378
1681889400000|2023-04-19 07:30:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10894.4|10892.4|1112
1681889700000|2023-04-19 07:35:00|10896.3|10894.3|10893.6|10891.6|10896.7|10894.7|10892.8|10890.8|2162
1681890000000|2023-04-19 07:40:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|1906
1681890300000|2023-04-19 07:45:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|1284
1681890600000|2023-04-19 07:50:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10891.2|10889.2|1392
1681890900000|2023-04-19 07:55:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|2916
1681891200000|2023-04-19 08:00:00|10892|10890|10890.5|10888.5|10893.6|10891.6|10888.9|10886.9|3329
1681891500000|2023-04-19 08:05:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10888.1|10886.1|1407
1681891800000|2023-04-19 08:10:00|10891.2|10889.2|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1344
1681892100000|2023-04-19 08:15:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10890.5|10888.5|790
1681892400000|2023-04-19 08:20:00|10893.2|10891.2|10892|10890|10893.6|10891.6|10892|10890|373
1681892700000|2023-04-19 08:25:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|834
1681893000000|2023-04-19 08:30:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|879
1681893300000|2023-04-19 08:35:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|1260
1681893600000|2023-04-19 08:40:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|3129
1681893900000|2023-04-19 08:45:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|704
1681894200000|2023-04-19 08:50:00|10888.1|10886.1|10889.7|10887.7|10891.2|10889.2|10888.1|10886.1|1793
1681894500000|2023-04-19 08:55:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|705
1681894800000|2023-04-19 09:00:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10890.5|10888.5|332
1681895100000|2023-04-19 09:05:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|553
1681895400000|2023-04-19 09:10:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|533
1681895700000|2023-04-19 09:15:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10888.1|10886.1|1415
1681896000000|2023-04-19 09:20:00|10892|10890|10888.9|10886.9|10892|10890|10888.1|10886.1|719
1681896300000|2023-04-19 09:25:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|1103
1681896600000|2023-04-19 09:30:00|10889.3|10887.3|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|970
1681896900000|2023-04-19 09:35:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1251
1681897200000|2023-04-19 09:40:00|10888.5|10886.5|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|1313
1681897500000|2023-04-19 09:45:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|620
1681897800000|2023-04-19 09:50:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|678
1681898100000|2023-04-19 09:55:00|10888.9|10886.9|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|975
1681898400000|2023-04-19 10:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|758
1681898700000|2023-04-19 10:05:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10885|10883|919
1681899000000|2023-04-19 10:10:00|10884.2|10882.2|10881.1|10879.1|10885|10883|10881.1|10879.1|2964
1681899300000|2023-04-19 10:15:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|2144
1681899600000|2023-04-19 10:20:00|10882.6|10880.6|10885|10883|10885.8|10883.8|10881.9|10879.9|2233
1681899900000|2023-04-19 10:25:00|10885.4|10883.4|10885.8|10883.8|10885.8|10883.8|10885|10883|721
1681900200000|2023-04-19 10:30:00|10885|10883|10886.5|10884.5|10887.3|10885.3|10885|10883|603
1681900500000|2023-04-19 10:35:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|2083
1681900800000|2023-04-19 10:40:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1743
1681901100000|2023-04-19 10:45:00|10888.5|10886.5|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|870
1681901400000|2023-04-19 10:50:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|1929
1681901700000|2023-04-19 10:55:00|10889.7|10887.7|10890.5|10888.5|10892|10890|10889.7|10887.7|3133
1681902000000|2023-04-19 11:00:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|616
1681902300000|2023-04-19 11:05:00|10889.7|10887.7|10888.9|10886.9|10890.1|10888.1|10888.9|10886.9|541
1681902600000|2023-04-19 11:10:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10887.3|10885.3|1561
1681902900000|2023-04-19 11:15:00|10891.2|10889.2|10889.7|10887.7|10892.8|10890.8|10889.7|10887.7|1870
1681903200000|2023-04-19 11:20:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|613
1681903500000|2023-04-19 11:25:00|10888.9|10886.9|10892|10890|10892|10890|10888.1|10886.1|2600
1681903800000|2023-04-19 11:30:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|1336
1681904100000|2023-04-19 11:35:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|552
1681904400000|2023-04-19 11:40:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1241
1681904700000|2023-04-19 11:45:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|934
1681905000000|2023-04-19 11:50:00|10888.1|10886.1|10890.5|10888.5|10891.2|10889.2|10888.1|10886.1|870
1681905300000|2023-04-19 11:55:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|1332
1681905600000|2023-04-19 12:00:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|882
1681905900000|2023-04-19 12:05:00|10890.1|10888.1|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|1649
1681906200000|2023-04-19 12:10:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|2384
1681906500000|2023-04-19 12:15:00|10888.1|10886.1|10883.4|10881.4|10888.1|10886.1|10882.6|10880.6|2794
1681906800000|2023-04-19 12:20:00|10884.2|10882.2|10888.9|10886.9|10892|10890|10883.4|10881.4|6383
1681907100000|2023-04-19 12:25:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|4914
1681907400000|2023-04-19 12:30:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10885.8|10883.8|3248
1681907700000|2023-04-19 12:35:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885|10883|2657
1681908000000|2023-04-19 12:40:00|10887.3|10885.3|10890.5|10888.5|10892|10890|10887.3|10885.3|4138
1681908300000|2023-04-19 12:45:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|3147
1681908600000|2023-04-19 12:50:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|2408
1681908900000|2023-04-19 12:55:00|10890.5|10888.5|10893.6|10891.6|10893.6|10891.6|10890.5|10888.5|1588
1681909200000|2023-04-19 13:00:00|10892.8|10890.8|10899|10897|10899.8|10897.8|10892.8|10890.8|3290
1681909500000|2023-04-19 13:05:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10894.4|10892.4|2996
1681909800000|2023-04-19 13:10:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|2775
1681910100000|2023-04-19 13:15:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|1920
1681910400000|2023-04-19 13:20:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|2331
1681910700000|2023-04-19 13:25:00|10897.5|10895.5|10897.5|10895.5|10899|10897|10895.9|10893.9|2327
1681911000000|2023-04-19 13:30:00|10898.3|10896.3|10895.9|10893.9|10898.3|10896.3|10895.1|10893.1|2825
1681911300000|2023-04-19 13:35:00|10895.1|10893.1|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|1715
1681911600000|2023-04-19 13:40:00|10896.7|10894.7|10893.6|10891.6|10898.3|10896.3|10893.6|10891.6|3061
1681911900000|2023-04-19 13:45:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10893.6|10891.6|2223
1681912200000|2023-04-19 13:50:00|10896.7|10894.7|10897.5|10895.5|10897.9|10895.9|10895.9|10893.9|2322
1681912500000|2023-04-19 13:55:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10896.7|10894.7|1590
1681912800000|2023-04-19 14:00:00|10899|10897|10900.6|10898.6|10902.2|10900.2|10898.3|10896.3|3688
1681913100000|2023-04-19 14:05:00|10900.2|10898.2|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1641
1681913400000|2023-04-19 14:10:00|10900.2|10898.2|10899|10897|10900.2|10898.2|10898.3|10896.3|2525
1681913700000|2023-04-19 14:15:00|10898.3|10896.3|10901.4|10899.4|10901.4|10899.4|10897.5|10895.5|2052
1681914000000|2023-04-19 14:20:00|10901|10899|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|2527
1681914300000|2023-04-19 14:25:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|2158
1681914600000|2023-04-19 14:30:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10896.7|10894.7|3946
1681914900000|2023-04-19 14:35:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|3482
1681915200000|2023-04-19 14:40:00|10895.1|10893.1|10892.8|10890.8|10896.7|10894.7|10892|10890|3461
1681915500000|2023-04-19 14:45:00|10892|10890|10889.7|10887.7|10892.8|10890.8|10888.1|10886.1|2277
1681915800000|2023-04-19 14:50:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|3461
1681916100000|2023-04-19 14:55:00|10886.5|10884.5|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|3876
1681916400000|2023-04-19 15:00:00|10886.5|10884.5|10890.5|10888.5|10890.5|10888.5|10886.5|10884.5|4370
1681916700000|2023-04-19 15:05:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|3682
1681917000000|2023-04-19 15:10:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|2428
1681917300000|2023-04-19 15:15:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|1890
1681917600000|2023-04-19 15:20:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1923
1681917900000|2023-04-19 15:25:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1261
1681918200000|2023-04-19 15:30:00|10890.1|10888.1|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|3172
1681918500000|2023-04-19 15:35:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|1842
1681918800000|2023-04-19 15:40:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|1365
1681919100000|2023-04-19 15:45:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|739
1681919400000|2023-04-19 15:50:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|1696
1681919700000|2023-04-19 15:55:00|10883.8|10881.8|10885|10883|10885|10883|10883.4|10881.4|2336
1681920000000|2023-04-19 16:00:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10883.4|10881.4|1659
1681920300000|2023-04-19 16:05:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|929
1681920600000|2023-04-19 16:10:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|2609
1681920900000|2023-04-19 16:15:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|1506
1681921200000|2023-04-19 16:20:00|10886.9|10884.9|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|4976
1681921500000|2023-04-19 16:25:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10885.8|10883.8|2400
1681921800000|2023-04-19 16:30:00|10888.9|10886.9|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|3455
1681922100000|2023-04-19 16:35:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|2101
1681922400000|2023-04-19 16:40:00|10890.5|10888.5|10892|10890|10892|10890|10889.7|10887.7|1732
1681922700000|2023-04-19 16:45:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10892|10890|2117
1681923000000|2023-04-19 16:50:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1633
1681923300000|2023-04-19 16:55:00|10893.6|10891.6|10896.7|10894.7|10896.7|10894.7|10892.8|10890.8|1417
1681923600000|2023-04-19 17:00:00|10895.9|10893.9|10896.7|10894.7|10899.8|10897.8|10894.4|10892.4|2446
1681923900000|2023-04-19 17:05:00|10895.9|10893.9|10895.9|10893.9|10898.3|10896.3|10895.1|10893.1|2930
1681924200000|2023-04-19 17:10:00|10895.1|10893.1|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|4269
1681924500000|2023-04-19 17:15:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|2111
1681924800000|2023-04-19 17:20:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10892|10890|1207
1681925100000|2023-04-19 17:25:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|1939
1681925400000|2023-04-19 17:30:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|715
1681925700000|2023-04-19 17:35:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10888.5|10886.5|1672
1681926000000|2023-04-19 17:40:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|801
1681926300000|2023-04-19 17:45:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|960
1681926600000|2023-04-19 17:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|1515
1681926900000|2023-04-19 17:55:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|805
1681927200000|2023-04-19 18:00:00|10890.5|10888.5|10892.8|10890.8|10896.7|10894.7|10890.5|10888.5|4831
1681927500000|2023-04-19 18:05:00|10892|10890|10889.7|10887.7|10892.8|10890.8|10889.7|10887.7|3769
1681927800000|2023-04-19 18:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|1575
1681928100000|2023-04-19 18:15:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|2199
1681928400000|2023-04-19 18:20:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|5322
1681928700000|2023-04-19 18:25:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|2514
1681929000000|2023-04-19 18:30:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|1679
1681929300000|2023-04-19 18:35:00|10892|10890|10892|10890|10892.8|10890.8|10889.7|10887.7|2365
1681929600000|2023-04-19 18:40:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1485
1681929900000|2023-04-19 18:45:00|10892|10890|10895.1|10893.1|10895.9|10893.9|10891.2|10889.2|2711
1681930200000|2023-04-19 18:50:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10889.7|10887.7|4512
1681930500000|2023-04-19 18:55:00|10893.2|10891.2|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|4422
1681930800000|2023-04-19 19:00:00|10894.4|10892.4|10896.7|10894.7|10899|10897|10893.6|10891.6|16635
1681931100000|2023-04-19 19:05:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1424
1681931400000|2023-04-19 19:10:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|971
1681931700000|2023-04-19 19:15:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|2399
1681932000000|2023-04-19 19:20:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|850
1681932300000|2023-04-19 19:25:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|534
1681932600000|2023-04-19 19:30:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|986
1681932900000|2023-04-19 19:35:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|955
1681933200000|2023-04-19 19:40:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|754
1681933500000|2023-04-19 19:45:00|10895.1|10893.1|10899|10897|10899|10897|10895.1|10893.1|2669
1681933800000|2023-04-19 19:50:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10897.5|10895.5|991
1681934100000|2023-04-19 19:55:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|2338
1681934400000|2023-04-19 20:00:00|10895.9|10893.9|10898.3|10896.3|10899.8|10897.8|10895.9|10893.9|4363
1681934700000|2023-04-19 20:05:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|2029
1681935000000|2023-04-19 20:10:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|1522
1681935300000|2023-04-19 20:15:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|2693
1681935600000|2023-04-19 20:20:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|2026
1681935900000|2023-04-19 20:25:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|1469
1681936200000|2023-04-19 20:30:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|1256
1681936500000|2023-04-19 20:35:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|2197
1681936800000|2023-04-19 20:40:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|1261
1681937100000|2023-04-19 20:45:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|784
1681937400000|2023-04-19 20:50:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|718
1681937700000|2023-04-19 20:55:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10901|10899|2635
1681941600000|2023-04-19 22:00:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|280
1681941900000|2023-04-19 22:05:00|10901|10899|10902.6|10900.6|10902.6|10900.6|10900.6|10898.6|232
1681942200000|2023-04-19 22:10:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|31
1681942500000|2023-04-19 22:15:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|2252
1681942800000|2023-04-19 22:20:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|84
1681943100000|2023-04-19 22:25:00|10902.6|10900.6|10902.2|10900.2|10903|10901|10901.4|10899.4|113
1681943400000|2023-04-19 22:30:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|204
1681943700000|2023-04-19 22:35:00|10901.8|10899.8|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|128
1681944000000|2023-04-19 22:40:00|10901.8|10899.8|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|66
1681944300000|2023-04-19 22:45:00|10902.2|10900.2|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|496
1681944600000|2023-04-19 22:50:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|185
1681944900000|2023-04-19 22:55:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|284
1681945200000|2023-04-19 23:00:00|10903|10901|10901.4|10899.4|10903|10901|10901.4|10899.4|285
1681945500000|2023-04-19 23:05:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|98
1681945800000|2023-04-19 23:10:00|10901|10899|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|92
1681946100000|2023-04-19 23:15:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|353
1681946400000|2023-04-19 23:20:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|304
1681946700000|2023-04-19 23:25:00|10903|10901|10903|10901|10903|10901|10903|10901|128
1681947000000|2023-04-19 23:30:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10902.2|10900.2|253
1681947300000|2023-04-19 23:35:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903|10901|475
1681947600000|2023-04-19 23:40:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|70
1681947900000|2023-04-19 23:45:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|92
1681948200000|2023-04-19 23:50:00|||||||||25
1681948500000|2023-04-19 23:55:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|32
1681948800000|2023-04-20 00:00:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|100
1681949100000|2023-04-20 00:05:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|158
1681949400000|2023-04-20 00:10:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|339
1681949700000|2023-04-20 00:15:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|266
1681950000000|2023-04-20 00:20:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|221
1681950300000|2023-04-20 00:25:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10903|10901|123
1681950600000|2023-04-20 00:30:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|169
1681950900000|2023-04-20 00:35:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|217
1681951200000|2023-04-20 00:40:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|604
1681951500000|2023-04-20 00:45:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|144
1681951800000|2023-04-20 00:50:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|264
1681952100000|2023-04-20 00:55:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|181
1681952400000|2023-04-20 01:00:00|10901|10899|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|268
1681952700000|2023-04-20 01:05:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|76
1681953000000|2023-04-20 01:10:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|76
1681953300000|2023-04-20 01:15:00|10900.6|10898.6|10900.6|10898.6|10901|10899|10900.6|10898.6|166
1681953600000|2023-04-20 01:20:00|||||||||29
1681953900000|2023-04-20 01:25:00|10901|10899|10901.8|10899.8|10902.2|10900.2|10900.6|10898.6|199
1681954200000|2023-04-20 01:30:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|120
1681954500000|2023-04-20 01:35:00|10901.8|10899.8|10903|10901|10903|10901|10901.8|10899.8|218
1681954800000|2023-04-20 01:40:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|147
1681955100000|2023-04-20 01:45:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|197
1681955400000|2023-04-20 01:50:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|385
1681955700000|2023-04-20 01:55:00|10904.5|10902.5|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|602
1681956000000|2023-04-20 02:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|219
1681956300000|2023-04-20 02:05:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10903|10901|244
1681956600000|2023-04-20 02:10:00|10902.6|10900.6|10902.2|10900.2|10903|10901|10902.2|10900.2|336
1681956900000|2023-04-20 02:15:00|10902.6|10900.6|10903|10901|10903|10901|10902.6|10900.6|293
1681957200000|2023-04-20 02:20:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|40
1681957500000|2023-04-20 02:25:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|380
1681957800000|2023-04-20 02:30:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|97
1681958100000|2023-04-20 02:35:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|104
1681958400000|2023-04-20 02:40:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|321
1681958700000|2023-04-20 02:45:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.3|10901.3|49
1681959000000|2023-04-20 02:50:00|||||||||52
1681959300000|2023-04-20 02:55:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|142
1681959600000|2023-04-20 03:00:00|||||||||15
1681959900000|2023-04-20 03:05:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|121
1681960200000|2023-04-20 03:10:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|33
1681960500000|2023-04-20 03:15:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|396
1681960800000|2023-04-20 03:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|120
1681961100000|2023-04-20 03:25:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|157
1681961400000|2023-04-20 03:30:00|||||||||97
1681961700000|2023-04-20 03:35:00|10904.5|10902.5|10904.5|10902.5|10904.9|10902.9|10903.7|10901.7|337
1681962000000|2023-04-20 03:40:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|508
1681962300000|2023-04-20 03:45:00|||||||||88
1681962600000|2023-04-20 03:50:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|308
1681962900000|2023-04-20 03:55:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|81
1681963200000|2023-04-20 04:00:00|10902.6|10900.6|10902.2|10900.2|10903|10901|10902.2|10900.2|153
1681963500000|2023-04-20 04:05:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|156
1681963800000|2023-04-20 04:10:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|66
1681964100000|2023-04-20 04:15:00|||||||||131
1681964400000|2023-04-20 04:20:00|||||||||15
1681964700000|2023-04-20 04:25:00|||||||||10
1681965000000|2023-04-20 04:30:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|79
1681965300000|2023-04-20 04:35:00|||||||||128
1681965600000|2023-04-20 04:40:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|6
1681965900000|2023-04-20 04:45:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|63
1681966200000|2023-04-20 04:50:00|||||||||1
1681966500000|2023-04-20 04:55:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10903|10901|33
1681966800000|2023-04-20 05:00:00|10903.3|10901.3|10903.7|10901.7|10904.5|10902.5|10903|10901|177
1681967100000|2023-04-20 05:05:00|10903.3|10901.3|10903|10901|10903.3|10901.3|10903|10901|30
1681967400000|2023-04-20 05:10:00|||||||||30
1681967700000|2023-04-20 05:15:00|10903.7|10901.7|10903.3|10901.3|10903.7|10901.7|10903|10901|65
1681968000000|2023-04-20 05:20:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|59
1681968300000|2023-04-20 05:25:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|46
1681968600000|2023-04-20 05:30:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|79
1681968900000|2023-04-20 05:35:00|||||||||178
1681969200000|2023-04-20 05:40:00|||||||||162
1681969500000|2023-04-20 05:45:00|10903.3|10901.3|10903.7|10901.7|10903.7|10901.7|10903|10901|57
1681969800000|2023-04-20 05:50:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10902.2|10900.2|216
1681970100000|2023-04-20 05:55:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10902.2|10900.2|312
1681970400000|2023-04-20 06:00:00|10902.2|10900.2|10906.9|10904.9|10906.9|10904.9|10902.2|10900.2|1135
1681970700000|2023-04-20 06:05:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|877
1681971000000|2023-04-20 06:10:00|10908.4|10906.4|10912.3|10910.3|10912.3|10910.3|10907.6|10905.6|1373
1681971300000|2023-04-20 06:15:00|10913.1|10911.1|10913.1|10911.1|10915.5|10913.5|10912.3|10910.3|2168
1681971600000|2023-04-20 06:20:00|10912.7|10910.7|10913.1|10911.1|10914.7|10912.7|10910.8|10908.8|919
1681971900000|2023-04-20 06:25:00|10912.3|10910.3|10913.9|10911.9|10914.7|10912.7|10912.3|10910.3|715
1681972200000|2023-04-20 06:30:00|10914.7|10912.7|10910.8|10908.8|10914.7|10912.7|10910|10908|1923
1681972500000|2023-04-20 06:35:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10910|10908|945
1681972800000|2023-04-20 06:40:00|10913.9|10911.9|10919.4|10917.4|10919.4|10917.4|10913.9|10911.9|1826
1681973100000|2023-04-20 06:45:00|10920.1|10918.1|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|1301
1681973400000|2023-04-20 06:50:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|1455
1681973700000|2023-04-20 06:55:00|10918.2|10916.2|10917.8|10915.8|10920.1|10918.1|10917.8|10915.8|1807
1681974000000|2023-04-20 07:00:00|10917|10915|10918.6|10916.6|10920.1|10918.1|10916.2|10914.2|1973
1681974300000|2023-04-20 07:05:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917|10915|807
1681974600000|2023-04-20 07:10:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|2915
1681974900000|2023-04-20 07:15:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|515
1681975200000|2023-04-20 07:20:00|10921.3|10919.3|10925.6|10923.6|10928|10926|10920.9|10918.9|4213
1681975500000|2023-04-20 07:25:00|10926.4|10924.4|10925.6|10923.6|10928|10926|10925.6|10923.6|2682
1681975800000|2023-04-20 07:30:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|2415
1681976100000|2023-04-20 07:35:00|10921.7|10919.7|10920.9|10918.9|10924|10922|10920.9|10918.9|953
1681976400000|2023-04-20 07:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1029
1681976700000|2023-04-20 07:45:00|10919.4|10917.4|10919.8|10917.8|10920.1|10918.1|10918.6|10916.6|785
1681977000000|2023-04-20 07:50:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|518
1681977300000|2023-04-20 07:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|837
1681977600000|2023-04-20 08:00:00|10919.4|10917.4|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|2573
1681977900000|2023-04-20 08:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|364
1681978200000|2023-04-20 08:10:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|512
1681978500000|2023-04-20 08:15:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|893
1681978800000|2023-04-20 08:20:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|305
1681979100000|2023-04-20 08:25:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|800
1681979400000|2023-04-20 08:30:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|1437
1681979700000|2023-04-20 08:35:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|443
1681980000000|2023-04-20 08:40:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|580
1681980300000|2023-04-20 08:45:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|176
1681980600000|2023-04-20 08:50:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10917.8|10915.8|1056
1681980900000|2023-04-20 08:55:00|10920.5|10918.5|10918.6|10916.6|10920.5|10918.5|10917.8|10915.8|1848
1681981200000|2023-04-20 09:00:00|10917.8|10915.8|10917|10915|10920.1|10918.1|10917|10915|1191
1681981500000|2023-04-20 09:05:00|10917.8|10915.8|10911.5|10909.5|10917.8|10915.8|10911.2|10909.2|1618
1681981800000|2023-04-20 09:10:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|952
1681982100000|2023-04-20 09:15:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|964
1681982400000|2023-04-20 09:20:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|485
1681982700000|2023-04-20 09:25:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|306
1681983000000|2023-04-20 09:30:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|552
1681983300000|2023-04-20 09:35:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|634
1681983600000|2023-04-20 09:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|558
1681983900000|2023-04-20 09:45:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|397
1681984200000|2023-04-20 09:50:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|544
1681984500000|2023-04-20 09:55:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|1384
1681984800000|2023-04-20 10:00:00|10917.8|10915.8|10920.9|10918.9|10920.9|10918.9|10917.8|10915.8|2076
1681985100000|2023-04-20 10:05:00|10920.1|10918.1|10921.7|10919.7|10922.1|10920.1|10920.1|10918.1|1150
1681985400000|2023-04-20 10:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|917
1681985700000|2023-04-20 10:15:00|10924|10922|10926.4|10924.4|10926.4|10924.4|10924|10922|1257
1681986000000|2023-04-20 10:20:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|927
1681986300000|2023-04-20 10:25:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|856
1681986600000|2023-04-20 10:30:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924|10922|366
1681986900000|2023-04-20 10:35:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|1375
1681987200000|2023-04-20 10:40:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|1565
1681987500000|2023-04-20 10:45:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|369
1681987800000|2023-04-20 10:50:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1626
1681988100000|2023-04-20 10:55:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10925.6|10923.6|2955
1681988400000|2023-04-20 11:00:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924|10922|2582
1681988700000|2023-04-20 11:05:00|10924|10922|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|2228
1681989000000|2023-04-20 11:10:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|616
1681989300000|2023-04-20 11:15:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10918.2|10916.2|1457
1681989600000|2023-04-20 11:20:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|523
1681989900000|2023-04-20 11:25:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|1690
1681990200000|2023-04-20 11:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917|10915|1773
1681990500000|2023-04-20 11:35:00|10917.8|10915.8|10916.2|10914.2|10920.1|10918.1|10916.2|10914.2|2161
1681990800000|2023-04-20 11:40:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1115
1681991100000|2023-04-20 11:45:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|1235
1681991400000|2023-04-20 11:50:00|10919|10917|10917|10915|10920.1|10918.1|10917|10915|1565
1681991700000|2023-04-20 11:55:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|933
1681992000000|2023-04-20 12:00:00|10920.1|10918.1|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|7464
1681992300000|2023-04-20 12:05:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|1529
1681992600000|2023-04-20 12:10:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|1148
1681992900000|2023-04-20 12:15:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|1155
1681993200000|2023-04-20 12:20:00|10918.6|10916.6|10915.5|10913.5|10918.6|10916.6|10913.9|10911.9|3491
1681993500000|2023-04-20 12:25:00|10914.7|10912.7|10919|10917|10920.1|10918.1|10913.1|10911.1|2156
1681993800000|2023-04-20 12:30:00|10919.4|10917.4|10938.1|10936.1|10939.7|10937.7|10918.6|10916.6|12839
1681994100000|2023-04-20 12:35:00|10938.9|10936.9|10934.2|10932.2|10941.2|10939.2|10931.9|10929.9|4814
1681994400000|2023-04-20 12:40:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10932.6|10930.6|5102
1681994700000|2023-04-20 12:45:00|10938.1|10936.1|10938.1|10936.1|10940.5|10938.5|10936.5|10934.5|4516
1681995000000|2023-04-20 12:50:00|10937.3|10935.3|10933.4|10931.4|10938.9|10936.9|10933.4|10931.4|3828
1681995300000|2023-04-20 12:55:00|10934.2|10932.2|10933.4|10931.4|10937.3|10935.3|10932.6|10930.6|5095
1681995600000|2023-04-20 13:00:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|6439
1681995900000|2023-04-20 13:05:00|10933.4|10931.4|10935.8|10933.8|10937.3|10935.3|10931.9|10929.9|2777
1681996200000|2023-04-20 13:10:00|10936.5|10934.5|10931.1|10929.1|10936.5|10934.5|10931.1|10929.1|2611
1681996500000|2023-04-20 13:15:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10928|10926|2598
1681996800000|2023-04-20 13:20:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10930.3|10928.3|1694
1681997100000|2023-04-20 13:25:00|10931.9|10929.9|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|1224
1681997400000|2023-04-20 13:30:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10932.6|10930.6|2074
1681997700000|2023-04-20 13:35:00|10936.9|10934.9|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|2362
1681998000000|2023-04-20 13:40:00|10936.2|10934.2|10935|10933|10936.5|10934.5|10934.2|10932.2|900
1681998300000|2023-04-20 13:45:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935|10933|2989
1681998600000|2023-04-20 13:50:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10933.4|10931.4|4288
1681998900000|2023-04-20 13:55:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10932.6|10930.6|4304
1681999200000|2023-04-20 14:00:00|10935.4|10933.4|10937.3|10935.3|10938.1|10936.1|10935|10933|4725
1681999500000|2023-04-20 14:05:00|10938.1|10936.1|10938.9|10936.9|10940.5|10938.5|10937.3|10935.3|3395
1681999800000|2023-04-20 14:10:00|10939.7|10937.7|10943.6|10941.6|10943.6|10941.6|10938.9|10936.9|3951
1682000100000|2023-04-20 14:15:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10941.2|10939.2|2112
1682000400000|2023-04-20 14:20:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10939.7|10937.7|1952
1682000700000|2023-04-20 14:25:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|3114
1682001000000|2023-04-20 14:30:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10937.3|10935.3|1476
1682001300000|2023-04-20 14:35:00|10938.1|10936.1|10937.3|10935.3|10939.7|10937.7|10936.5|10934.5|2425
1682001600000|2023-04-20 14:40:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10937.3|10935.3|1956
1682001900000|2023-04-20 14:45:00|10941.2|10939.2|10938.9|10936.9|10941.2|10939.2|10938.9|10936.9|2860
1682002200000|2023-04-20 14:50:00|10938.1|10936.1|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|3642
1682002500000|2023-04-20 14:55:00|10938.1|10936.1|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|4158
1682002800000|2023-04-20 15:00:00|10938.1|10936.1|10935|10933|10938.1|10936.1|10935|10933|4358
1682003100000|2023-04-20 15:05:00|10934.2|10932.2|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|1269
1682003400000|2023-04-20 15:10:00|10936.5|10934.5|10933.4|10931.4|10936.5|10934.5|10933.4|10931.4|2728
1682003700000|2023-04-20 15:15:00|10934.2|10932.2|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|2872
1682004000000|2023-04-20 15:20:00|10935|10933|10938.1|10936.1|10938.1|10936.1|10934.2|10932.2|1496
1682004300000|2023-04-20 15:25:00|10937.3|10935.3|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1994
1682004600000|2023-04-20 15:30:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|1494
1682004900000|2023-04-20 15:35:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2318
1682005200000|2023-04-20 15:40:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|3168
1682005500000|2023-04-20 15:45:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|3313
1682005800000|2023-04-20 15:50:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|2446
1682006100000|2023-04-20 15:55:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|816
1682006400000|2023-04-20 16:00:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|1055
1682006700000|2023-04-20 16:05:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1775
1682007000000|2023-04-20 16:10:00|10939.7|10937.7|10936.5|10934.5|10939.7|10937.7|10936.5|10934.5|1132
1682007300000|2023-04-20 16:15:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|480
1682007600000|2023-04-20 16:20:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|2681
1682007900000|2023-04-20 16:25:00|10937.3|10935.3|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|2731
1682008200000|2023-04-20 16:30:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|1173
1682008500000|2023-04-20 16:35:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|612
1682008800000|2023-04-20 16:40:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|563
1682009100000|2023-04-20 16:45:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|3371
1682009400000|2023-04-20 16:50:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10933.4|10931.4|1920
1682009700000|2023-04-20 16:55:00|10934.6|10932.6|10935.8|10933.8|10935.8|10933.8|10934.6|10932.6|3960
1682010000000|2023-04-20 17:00:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|2670
1682010300000|2023-04-20 17:05:00|10935|10933|10931.9|10929.9|10935|10933|10931.9|10929.9|5035
1682010600000|2023-04-20 17:10:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|1246
1682010900000|2023-04-20 17:15:00|||||||||728
1682011200000|2023-04-20 17:20:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|2500
1682011500000|2023-04-20 17:25:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|882
1682011800000|2023-04-20 17:30:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|2051
1682012100000|2023-04-20 17:35:00|10933.8|10931.8|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1255
1682012400000|2023-04-20 17:40:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1166
1682012700000|2023-04-20 17:45:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|1564
1682013000000|2023-04-20 17:50:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|1239
1682013300000|2023-04-20 17:55:00|10931.5|10929.5|10930.3|10928.3|10931.5|10929.5|10930.3|10928.3|845
1682013600000|2023-04-20 18:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|457
1682013900000|2023-04-20 18:05:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|2230
1682014200000|2023-04-20 18:10:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|3404
1682014500000|2023-04-20 18:15:00|10928|10926|10928|10926|10929.5|10927.5|10928|10926|2609
1682014800000|2023-04-20 18:20:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|1682
1682015100000|2023-04-20 18:25:00|10930.3|10928.3|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|1827
1682015400000|2023-04-20 18:30:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|2313
1682015700000|2023-04-20 18:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1762
1682016000000|2023-04-20 18:40:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|4188
1682016300000|2023-04-20 18:45:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935|10933|6072
1682016600000|2023-04-20 18:50:00|10935.8|10933.8|10931.9|10929.9|10935.8|10933.8|10931.9|10929.9|3915
1682016900000|2023-04-20 18:55:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|14687
1682017200000|2023-04-20 19:00:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|2624
1682017500000|2023-04-20 19:05:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|3763
1682017800000|2023-04-20 19:10:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|2632
1682018100000|2023-04-20 19:15:00|10932.3|10930.3|10934.2|10932.2|10934.2|10932.2|10930.3|10928.3|5708
1682018400000|2023-04-20 19:20:00|10935|10933|10935|10933|10935.8|10933.8|10933.4|10931.4|1161
1682018700000|2023-04-20 19:25:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|1582
1682019000000|2023-04-20 19:30:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|886
1682019300000|2023-04-20 19:35:00|10934.2|10932.2|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|1512
1682019600000|2023-04-20 19:40:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|918
1682019900000|2023-04-20 19:45:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10933.4|10931.4|1192
1682020200000|2023-04-20 19:50:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|1340
1682020500000|2023-04-20 19:55:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10933.4|10931.4|4018
1682020800000|2023-04-20 20:00:00|10937.7|10935.7|10938.1|10936.1|10938.9|10936.9|10936.5|10934.5|4185
1682021100000|2023-04-20 20:05:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|675
1682021400000|2023-04-20 20:10:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|903
1682021700000|2023-04-20 20:15:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1673
1682022000000|2023-04-20 20:20:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1036
1682022300000|2023-04-20 20:25:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|925
1682022600000|2023-04-20 20:30:00|||||||||494
1682022900000|2023-04-20 20:35:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|739
1682023200000|2023-04-20 20:40:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1065
1682023500000|2023-04-20 20:45:00|10937.7|10935.7|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|2238
1682023800000|2023-04-20 20:50:00|||||||||627
1682024100000|2023-04-20 20:55:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1964
1682028000000|2023-04-20 22:00:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|168
1682028300000|2023-04-20 22:05:00|||||||||44
1682028600000|2023-04-20 22:10:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|246
1682028900000|2023-04-20 22:15:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|178
1682029200000|2023-04-20 22:20:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|66
1682029500000|2023-04-20 22:25:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|135
1682029800000|2023-04-20 22:30:00|||||||||71
1682030100000|2023-04-20 22:35:00|||||||||29
1682030400000|2023-04-20 22:40:00|10938.5|10936.5|10938.1|10936.1|10938.5|10936.5|10938.1|10936.1|168
1682030700000|2023-04-20 22:45:00|||||||||35
1682031000000|2023-04-20 22:50:00|||||||||198
1682031300000|2023-04-20 22:55:00|||||||||26
1682031600000|2023-04-20 23:00:00|||||||||29
1682031900000|2023-04-20 23:05:00|||||||||30
1682032200000|2023-04-20 23:10:00|||||||||14
1682032500000|2023-04-20 23:15:00|||||||||27
1682032800000|2023-04-20 23:20:00|||||||||52
1682033100000|2023-04-20 23:25:00|||||||||41
1682033400000|2023-04-20 23:30:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|160
1682033700000|2023-04-20 23:35:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|136
1682034000000|2023-04-20 23:40:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.9|10934.9|193
1682034300000|2023-04-20 23:45:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|133
1682034600000|2023-04-20 23:50:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|225
1682034900000|2023-04-20 23:55:00|||||||||7
1682035200000|2023-04-21 00:00:00|||||||||107
1682035500000|2023-04-21 00:05:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|127
1682035800000|2023-04-21 00:10:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|162
1682036100000|2023-04-21 00:15:00|10937.3|10935.3|10935|10933|10937.3|10935.3|10935|10933|174
1682036400000|2023-04-21 00:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|317
1682036700000|2023-04-21 00:25:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|544
1682037000000|2023-04-21 00:30:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|81
1682037300000|2023-04-21 00:35:00|||||||||15
1682037600000|2023-04-21 00:40:00|||||||||108
1682037900000|2023-04-21 00:45:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|297
1682038200000|2023-04-21 00:50:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|179
1682038500000|2023-04-21 00:55:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|87
1682038800000|2023-04-21 01:00:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|93
1682039100000|2023-04-21 01:05:00|10939.3|10937.3|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|523
1682039400000|2023-04-21 01:10:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|196
1682039700000|2023-04-21 01:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|1371
1682040000000|2023-04-21 01:20:00|||||||||59
1682040300000|2023-04-21 01:25:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|165
1682040600000|2023-04-21 01:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|573
1682040900000|2023-04-21 01:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|104
1682041200000|2023-04-21 01:40:00|||||||||473
1682041500000|2023-04-21 01:45:00|||||||||74
1682041800000|2023-04-21 01:50:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|480
1682042100000|2023-04-21 01:55:00|10943.2|10941.2|10942|10940|10943.6|10941.6|10942|10940|468
1682042400000|2023-04-21 02:00:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|100
1682042700000|2023-04-21 02:05:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|204
1682043000000|2023-04-21 02:10:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|331
1682043300000|2023-04-21 02:15:00|||||||||178
1682043600000|2023-04-21 02:20:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|35
1682043900000|2023-04-21 02:25:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|72
1682044200000|2023-04-21 02:30:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|658
1682044500000|2023-04-21 02:35:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|411
1682044800000|2023-04-21 02:40:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|225
1682045100000|2023-04-21 02:45:00|||||||||7
1682045400000|2023-04-21 02:50:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|37
1682045700000|2023-04-21 02:55:00|||||||||45
1682046300000|2023-04-21 03:05:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|64
1682046600000|2023-04-21 03:10:00|||||||||4
1682046900000|2023-04-21 03:15:00|||||||||63
1682047200000|2023-04-21 03:20:00|||||||||25
1682047500000|2023-04-21 03:25:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|264
1682047800000|2023-04-21 03:30:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|154
1682048100000|2023-04-21 03:35:00|||||||||5
1682048400000|2023-04-21 03:40:00|||||||||18
1682048700000|2023-04-21 03:45:00|10940.8|10938.8|10940.5|10938.5|10940.8|10938.8|10940.5|10938.5|139
1682049000000|2023-04-21 03:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|196
1682049300000|2023-04-21 03:55:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|116
1682049600000|2023-04-21 04:00:00|||||||||75
1682049900000|2023-04-21 04:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|99
1682050200000|2023-04-21 04:10:00|||||||||88
1682050500000|2023-04-21 04:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|23
1682050800000|2023-04-21 04:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|84
1682051100000|2023-04-21 04:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|92
1682051400000|2023-04-21 04:30:00|||||||||127
1682051700000|2023-04-21 04:35:00|||||||||260
1682052000000|2023-04-21 04:40:00|||||||||61
1682052300000|2023-04-21 04:45:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|176
1682052600000|2023-04-21 04:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|92
1682052900000|2023-04-21 04:55:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|209
1682053200000|2023-04-21 05:00:00|||||||||62
1682053500000|2023-04-21 05:05:00|||||||||245
1682053800000|2023-04-21 05:10:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|470
1682054100000|2023-04-21 05:15:00|||||||||126
1682054400000|2023-04-21 05:20:00|||||||||87
1682054700000|2023-04-21 05:25:00|||||||||74
1682055000000|2023-04-21 05:30:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|198
1682055300000|2023-04-21 05:35:00|||||||||385
1682055600000|2023-04-21 05:40:00|||||||||17
1682055900000|2023-04-21 05:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|278
1682056200000|2023-04-21 05:50:00|10942|10940|10942.4|10940.4|10942.8|10940.8|10942|10940|220
1682056500000|2023-04-21 05:55:00|10942|10940|10942|10940|10942|10940|10942|10940|31
1682056800000|2023-04-21 06:00:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|432
1682057100000|2023-04-21 06:05:00|||||||||428
1682057400000|2023-04-21 06:10:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|670
1682057700000|2023-04-21 06:15:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|784
1682058000000|2023-04-21 06:20:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|448
1682058300000|2023-04-21 06:25:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|367
1682058600000|2023-04-21 06:30:00|10942.4|10940.4|10942.8|10940.8|10943.6|10941.6|10942|10940|559
1682058900000|2023-04-21 06:35:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|496
1682059200000|2023-04-21 06:40:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|811
1682059500000|2023-04-21 06:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|329
1682059800000|2023-04-21 06:50:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|2466
1682060100000|2023-04-21 06:55:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1228
1682060400000|2023-04-21 07:00:00|10943.6|10941.6|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|1044
1682060700000|2023-04-21 07:05:00|10940.5|10938.5|10942.8|10940.8|10943.6|10941.6|10939.7|10937.7|1191
1682061000000|2023-04-21 07:10:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|546
1682061300000|2023-04-21 07:15:00|10941.2|10939.2|10942|10940|10944.4|10942.4|10938.9|10936.9|2003
1682061600000|2023-04-21 07:20:00|10941.2|10939.2|10938.9|10936.9|10941.2|10939.2|10938.1|10936.1|1262
1682061900000|2023-04-21 07:25:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|638
1682062200000|2023-04-21 07:30:00|10938.9|10936.9|10934.2|10932.2|10942|10940|10932.6|10930.6|4424
1682062500000|2023-04-21 07:35:00|10933.4|10931.4|10932.6|10930.6|10935.8|10933.8|10932.6|10930.6|1658
1682062800000|2023-04-21 07:40:00|10933.4|10931.4|10932.6|10930.6|10935|10933|10932.6|10930.6|2039
1682063100000|2023-04-21 07:45:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|561
1682063400000|2023-04-21 07:50:00|10933|10931|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|589
1682063700000|2023-04-21 07:55:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|534
1682064000000|2023-04-21 08:00:00|10932.6|10930.6|10932.6|10930.6|10935.8|10933.8|10932.6|10930.6|972
1682064300000|2023-04-21 08:05:00|10931.9|10929.9|10929.5|10927.5|10932.6|10930.6|10928.7|10926.7|1798
1682064600000|2023-04-21 08:10:00|10930.3|10928.3|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|797
1682064900000|2023-04-21 08:15:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|816
1682065200000|2023-04-21 08:20:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|326
1682065500000|2023-04-21 08:25:00|10932.6|10930.6|10935|10933|10935.8|10933.8|10932.6|10930.6|461
1682065800000|2023-04-21 08:30:00|10934.2|10932.2|10935|10933|10936.5|10934.5|10933.4|10931.4|1357
1682066100000|2023-04-21 08:35:00|10935.8|10933.8|10938.9|10936.9|10938.9|10936.9|10935.8|10933.8|470
1682066400000|2023-04-21 08:40:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|317
1682066700000|2023-04-21 08:45:00|10936.5|10934.5|10940.5|10938.5|10940.5|10938.5|10936.5|10934.5|1491
1682067000000|2023-04-21 08:50:00|10939.7|10937.7|10942|10940|10942.8|10940.8|10939.7|10937.7|1141
1682067300000|2023-04-21 08:55:00|10941.6|10939.6|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|1857
1682067600000|2023-04-21 09:00:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942|10940|1639
1682067900000|2023-04-21 09:05:00|10942.4|10940.4|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1954
1682068200000|2023-04-21 09:10:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|269
1682068500000|2023-04-21 09:15:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|194
1682068800000|2023-04-21 09:20:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|115
1682069100000|2023-04-21 09:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|366
1682069400000|2023-04-21 09:30:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|834
1682069700000|2023-04-21 09:35:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|547
1682070000000|2023-04-21 09:40:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|873
1682070300000|2023-04-21 09:45:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|623
1682070600000|2023-04-21 09:50:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|368
1682070900000|2023-04-21 09:55:00|10943.6|10941.6|10945.9|10943.9|10946.7|10944.7|10942.8|10940.8|3093
1682071200000|2023-04-21 10:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1153
1682071500000|2023-04-21 10:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|519
1682071800000|2023-04-21 10:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1297
1682072100000|2023-04-21 10:15:00|10944.8|10942.8|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|1058
1682072400000|2023-04-21 10:20:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1287
1682072700000|2023-04-21 10:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|571
1682073000000|2023-04-21 10:30:00|10947.1|10945.1|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|1022
1682073300000|2023-04-21 10:35:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|1564
1682073600000|2023-04-21 10:40:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|1656
1682073900000|2023-04-21 10:45:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|352
1682074200000|2023-04-21 10:50:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|1027
1682074500000|2023-04-21 10:55:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|1043
1682074800000|2023-04-21 11:00:00|10947.9|10945.9|10947.5|10945.5|10947.9|10945.9|10947.5|10945.5|823
1682075100000|2023-04-21 11:05:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|759
1682075400000|2023-04-21 11:10:00|10945.5|10943.5|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1015
1682075700000|2023-04-21 11:15:00|10945.5|10943.5|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|1308
1682076000000|2023-04-21 11:20:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10941.2|10939.2|1053
1682076300000|2023-04-21 11:25:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|452
1682076600000|2023-04-21 11:30:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|353
1682076900000|2023-04-21 11:35:00|10942|10940|10944.4|10942.4|10944.4|10942.4|10942|10940|656
1682077200000|2023-04-21 11:40:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|438
1682077500000|2023-04-21 11:45:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|571
1682077800000|2023-04-21 11:50:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|607
1682078100000|2023-04-21 11:55:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|514
1682078400000|2023-04-21 12:00:00|10947.1|10945.1|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1096
1682078700000|2023-04-21 12:05:00|10945.9|10943.9|10945.1|10943.1|10949|10947|10944.4|10942.4|2012
1682079000000|2023-04-21 12:10:00|10945.9|10943.9|10945.1|10943.1|10948.3|10946.3|10945.1|10943.1|1966
1682079300000|2023-04-21 12:15:00|10944.4|10942.4|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|2054
1682079600000|2023-04-21 12:20:00|10944.4|10942.4|10942|10940|10944.4|10942.4|10940.5|10938.5|3356
1682079900000|2023-04-21 12:25:00|10941.2|10939.2|10944.4|10942.4|10945.1|10943.1|10941.2|10939.2|3078
1682080200000|2023-04-21 12:30:00|10944.8|10942.8|10945.9|10943.9|10947.1|10945.1|10944.4|10942.4|1776
1682080500000|2023-04-21 12:35:00|10946.3|10944.3|10945.1|10943.1|10946.7|10944.7|10943.6|10941.6|1832
1682080800000|2023-04-21 12:40:00|10945.9|10943.9|10942|10940|10945.9|10943.9|10941.2|10939.2|2632
1682081100000|2023-04-21 12:45:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942|10940|1557
1682081400000|2023-04-21 12:50:00|10944.4|10942.4|10946.7|10944.7|10947.5|10945.5|10943.6|10941.6|1728
1682081700000|2023-04-21 12:55:00|10947.5|10945.5|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|1568
1682082000000|2023-04-21 13:00:00|10950.6|10948.6|10952.2|10950.2|10953|10951|10949.8|10947.8|4316
1682082300000|2023-04-21 13:05:00|10953|10951|10953|10951|10953|10951|10951.4|10949.4|1933
1682082600000|2023-04-21 13:10:00|10952.6|10950.6|10953.7|10951.7|10953.7|10951.7|10951.4|10949.4|4858
1682082900000|2023-04-21 13:15:00|10954.1|10952.1|10956.9|10954.9|10957.6|10955.6|10953.7|10951.7|4929
1682083200000|2023-04-21 13:20:00|10957.6|10955.6|10955.3|10953.3|10957.6|10955.6|10954.5|10952.5|2531
1682083500000|2023-04-21 13:25:00|10955.7|10953.7|10956.1|10954.1|10956.1|10954.1|10953.7|10951.7|1680
1682083800000|2023-04-21 13:30:00|10955.3|10953.3|10954.5|10952.5|10958.4|10956.4|10954.5|10952.5|4502
1682084100000|2023-04-21 13:35:00|10955.3|10953.3|10958.4|10956.4|10959.2|10957.2|10954.5|10952.5|3621
1682084400000|2023-04-21 13:40:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10957.6|10955.6|3072
1682084700000|2023-04-21 13:45:00|10951.8|10949.8|10931.1|10929.1|10951.8|10949.8|10929.5|10927.5|13594
1682085000000|2023-04-21 13:50:00|10930.3|10928.3|10923.3|10921.3|10930.3|10928.3|10920.1|10918.1|11278
1682085300000|2023-04-21 13:55:00|10923.7|10921.7|10926.4|10924.4|10931.1|10929.1|10923.3|10921.3|8497
1682085600000|2023-04-21 14:00:00|10925.6|10923.6|10920.9|10918.9|10926.4|10924.4|10920.1|10918.1|7698
1682085900000|2023-04-21 14:05:00|10920.1|10918.1|10924|10922|10924.8|10922.8|10920.1|10918.1|4599
1682086200000|2023-04-21 14:10:00|10923.3|10921.3|10924|10922|10925.6|10923.6|10921.7|10919.7|3279
1682086500000|2023-04-21 14:15:00|10923.3|10921.3|10929.5|10927.5|10930.3|10928.3|10921.7|10919.7|3967
1682086800000|2023-04-21 14:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|3708
1682087100000|2023-04-21 14:25:00|10929.5|10927.5|10925.6|10923.6|10929.5|10927.5|10925.6|10923.6|2854
1682087400000|2023-04-21 14:30:00|10924.8|10922.8|10922.5|10920.5|10925.6|10923.6|10921.7|10919.7|2506
1682087700000|2023-04-21 14:35:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|3026
1682088000000|2023-04-21 14:40:00|10921.7|10919.7|10924|10922|10924|10922|10921.7|10919.7|1442
1682088300000|2023-04-21 14:45:00|10923.3|10921.3|10920.1|10918.1|10924.8|10922.8|10920.1|10918.1|2193
1682088600000|2023-04-21 14:50:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.1|10918.1|1423
1682088900000|2023-04-21 14:55:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|2203
1682089200000|2023-04-21 15:00:00|10921.7|10919.7|10918.6|10916.6|10921.7|10919.7|10917.8|10915.8|2392
1682089500000|2023-04-21 15:05:00|10919|10917|10920.9|10918.9|10921.7|10919.7|10918.6|10916.6|1755
1682089800000|2023-04-21 15:10:00|10920.5|10918.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|1374
1682090100000|2023-04-21 15:15:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|1296
1682090400000|2023-04-21 15:20:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|2074
1682090700000|2023-04-21 15:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1172
1682091000000|2023-04-21 15:30:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1852
1682091300000|2023-04-21 15:35:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1311
1682091600000|2023-04-21 15:40:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|1761
1682091900000|2023-04-21 15:45:00|10921.7|10919.7|10923.3|10921.3|10924|10922|10921.7|10919.7|1041
1682092200000|2023-04-21 15:50:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|1075
1682092500000|2023-04-21 15:55:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|4831
1682092800000|2023-04-21 16:00:00|10924.8|10922.8|10927.2|10925.2|10928|10926|10924.8|10922.8|5379
1682093100000|2023-04-21 16:05:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|2141
1682093400000|2023-04-21 16:10:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1588
1682093700000|2023-04-21 16:15:00|10928.7|10926.7|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|1519
1682094000000|2023-04-21 16:20:00|10928|10926|10928.7|10926.7|10930.3|10928.3|10928|10926|2067
1682094300000|2023-04-21 16:25:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|3296
1682094600000|2023-04-21 16:30:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2143
1682094900000|2023-04-21 16:35:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|555
1682095200000|2023-04-21 16:40:00|10929.9|10927.9|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1076
1682095500000|2023-04-21 16:45:00|10928|10926|10928|10926|10929.5|10927.5|10928|10926|2238
1682095800000|2023-04-21 16:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1320
1682096100000|2023-04-21 16:55:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|960
1682096400000|2023-04-21 17:00:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|1373
1682096700000|2023-04-21 17:05:00|10932.3|10930.3|10934.2|10932.2|10935|10933|10932.3|10930.3|3133
1682097000000|2023-04-21 17:10:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|921
1682097300000|2023-04-21 17:15:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|160
1682097600000|2023-04-21 17:20:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|794
1682097900000|2023-04-21 17:25:00|10930.7|10928.7|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1222
1682098200000|2023-04-21 17:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|750
1682098500000|2023-04-21 17:35:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|446
1682098800000|2023-04-21 17:40:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|530
1682099100000|2023-04-21 17:45:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|1464
1682099400000|2023-04-21 17:50:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|845
1682099700000|2023-04-21 17:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1361
1682100000000|2023-04-21 18:00:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|732
1682100300000|2023-04-21 18:05:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|612
1682100600000|2023-04-21 18:10:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|607
1682100900000|2023-04-21 18:15:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|1164
1682101200000|2023-04-21 18:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|952
1682101500000|2023-04-21 18:25:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1896
1682101800000|2023-04-21 18:30:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1044
1682102100000|2023-04-21 18:35:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|2237
1682102400000|2023-04-21 18:40:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|3425
1682102700000|2023-04-21 18:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1302
1682103000000|2023-04-21 18:50:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|2950
1682103300000|2023-04-21 18:55:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|8167
1682103600000|2023-04-21 19:00:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|2192
1682103900000|2023-04-21 19:05:00|||||||||821
1682104200000|2023-04-21 19:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|815
1682104500000|2023-04-21 19:15:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|549
1682104800000|2023-04-21 19:20:00|||||||||711
1682105100000|2023-04-21 19:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1561
1682105400000|2023-04-21 19:30:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|816
1682105700000|2023-04-21 19:35:00|||||||||596
1682106000000|2023-04-21 19:40:00|||||||||1290
1682106300000|2023-04-21 19:45:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1973
1682106600000|2023-04-21 19:50:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|3050
1682106900000|2023-04-21 19:55:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1968
1682107200000|2023-04-21 20:00:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|2074
1682107500000|2023-04-21 20:05:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1756
1682107800000|2023-04-21 20:10:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|387
1682108100000|2023-04-21 20:15:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|1237
1682108400000|2023-04-21 20:20:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1422
1682108700000|2023-04-21 20:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|514
1682109000000|2023-04-21 20:30:00|||||||||203
1682109300000|2023-04-21 20:35:00|10924|10922|10924|10922|10924|10922|10924|10922|862
1682109600000|2023-04-21 20:40:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|734
1682109900000|2023-04-21 20:45:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|842
1682110200000|2023-04-21 20:50:00|10925.2|10923.2|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|376
1682110500000|2023-04-21 20:55:00|10925.6|10923.6|10922.5|10920.5|10925.6|10923.6|10922.5|10920.5|1885
1682287200000|2023-04-23 22:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|648
1682287500000|2023-04-23 22:05:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|63
1682287800000|2023-04-23 22:10:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|189
1682288100000|2023-04-23 22:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|39
1682288400000|2023-04-23 22:20:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|91
1682288700000|2023-04-23 22:25:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1128
1682289000000|2023-04-23 22:30:00|10922.1|10920.1|10923.3|10921.3|10923.3|10921.3|10922.1|10920.1|738
1682289300000|2023-04-23 22:35:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|175
1682289600000|2023-04-23 22:40:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|59
1682289900000|2023-04-23 22:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|29
1682290200000|2023-04-23 22:50:00|||||||||198
1682290500000|2023-04-23 22:55:00|10923.7|10921.7|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|59
1682290800000|2023-04-23 23:00:00|||||||||242
1682291100000|2023-04-23 23:05:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|194
1682291400000|2023-04-23 23:10:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|226
1682291700000|2023-04-23 23:15:00|||||||||104
1682292000000|2023-04-23 23:20:00|||||||||5
1682292300000|2023-04-23 23:25:00|||||||||21
1682292600000|2023-04-23 23:30:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|232
1682292900000|2023-04-23 23:35:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|14
1682293200000|2023-04-23 23:40:00|10925.2|10923.2|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|7
1682293500000|2023-04-23 23:45:00|10924|10922|10924|10922|10924|10922|10924|10922|119
1682293800000|2023-04-23 23:50:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|31
1682294100000|2023-04-23 23:55:00|||||||||11
1682294400000|2023-04-24 00:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|390
1682294700000|2023-04-24 00:05:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|120
1682295000000|2023-04-24 00:10:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|691
1682295300000|2023-04-24 00:15:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|156
1682295600000|2023-04-24 00:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926|10924|152
1682295900000|2023-04-24 00:25:00|||||||||104
1682296200000|2023-04-24 00:30:00|10926|10924|10925.6|10923.6|10926|10924|10925.6|10923.6|776
1682296500000|2023-04-24 00:35:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|52
1682296800000|2023-04-24 00:40:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|47
1682297100000|2023-04-24 00:45:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|104
1682297400000|2023-04-24 00:50:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|729
1682297700000|2023-04-24 00:55:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|294
1682298000000|2023-04-24 01:00:00|||||||||16
1682298300000|2023-04-24 01:05:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|144
1682298600000|2023-04-24 01:10:00|||||||||18
1682298900000|2023-04-24 01:15:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|244
1682299200000|2023-04-24 01:20:00|||||||||244
1682299500000|2023-04-24 01:25:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|586
1682299800000|2023-04-24 01:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|212
1682300100000|2023-04-24 01:35:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|171
1682300400000|2023-04-24 01:40:00|10928.3|10926.3|10930.3|10928.3|10930.3|10928.3|10928|10926|313
1682300700000|2023-04-24 01:45:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|282
1682301000000|2023-04-24 01:50:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|246
1682301300000|2023-04-24 01:55:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|333
1682301600000|2023-04-24 02:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|366
1682301900000|2023-04-24 02:05:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|289
1682302200000|2023-04-24 02:10:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|909
1682302500000|2023-04-24 02:15:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|408
1682302800000|2023-04-24 02:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|387
1682303100000|2023-04-24 02:25:00|10928|10926|10930.3|10928.3|10930.3|10928.3|10928|10926|350
1682303400000|2023-04-24 02:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|153
1682303700000|2023-04-24 02:35:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|233
1682304000000|2023-04-24 02:40:00|||||||||18
1682304300000|2023-04-24 02:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|93
1682304600000|2023-04-24 02:50:00|||||||||39
1682304900000|2023-04-24 02:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|254
1682305200000|2023-04-24 03:00:00|||||||||20
1682305500000|2023-04-24 03:05:00|||||||||4
1682305800000|2023-04-24 03:10:00|||||||||24
1682306100000|2023-04-24 03:15:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|64
1682306400000|2023-04-24 03:20:00|||||||||21
1682306700000|2023-04-24 03:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|116
1682307000000|2023-04-24 03:30:00|||||||||18
1682307300000|2023-04-24 03:35:00|||||||||6
1682307600000|2023-04-24 03:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|18
1682307900000|2023-04-24 03:45:00|10929.1|10927.1|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|128
1682308200000|2023-04-24 03:50:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|372
1682308500000|2023-04-24 03:55:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|74
1682308800000|2023-04-24 04:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|219
1682309100000|2023-04-24 04:05:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|150
1682309400000|2023-04-24 04:10:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|146
1682309700000|2023-04-24 04:15:00|||||||||16
1682310000000|2023-04-24 04:20:00|||||||||6
1682310300000|2023-04-24 04:25:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|98
1682310600000|2023-04-24 04:30:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|327
1682310900000|2023-04-24 04:35:00|10929.9|10927.9|10929.5|10927.5|10929.9|10927.9|10929.5|10927.5|37
1682311200000|2023-04-24 04:40:00|||||||||14
1682311500000|2023-04-24 04:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|101
1682311800000|2023-04-24 04:50:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|46
1682312100000|2023-04-24 04:55:00|10929.9|10927.9|10929.5|10927.5|10929.9|10927.9|10929.5|10927.5|7
1682312400000|2023-04-24 05:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|3
1682312700000|2023-04-24 05:05:00|||||||||19
1682313000000|2023-04-24 05:10:00|||||||||205
1682313300000|2023-04-24 05:15:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|239
1682313600000|2023-04-24 05:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|90
1682313900000|2023-04-24 05:25:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|71
1682314200000|2023-04-24 05:30:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|114
1682314500000|2023-04-24 05:35:00|||||||||5
1682314800000|2023-04-24 05:40:00|||||||||22
1682315100000|2023-04-24 05:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|49
1682315400000|2023-04-24 05:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|339
1682315700000|2023-04-24 05:55:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|511
1682316000000|2023-04-24 06:00:00|10931.9|10929.9|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|1089
1682316300000|2023-04-24 06:05:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|635
1682316600000|2023-04-24 06:10:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|554
1682316900000|2023-04-24 06:15:00|10935.8|10933.8|10935.4|10933.4|10936.5|10934.5|10934.2|10932.2|1352
1682317200000|2023-04-24 06:20:00|10935|10933|10937.3|10935.3|10938.1|10936.1|10935|10933|1254
1682317500000|2023-04-24 06:25:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|262
1682317800000|2023-04-24 06:30:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|291
1682318100000|2023-04-24 06:35:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|359
1682318400000|2023-04-24 06:40:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10934.2|10932.2|1695
1682318700000|2023-04-24 06:45:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|2122
1682319000000|2023-04-24 06:50:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|403
1682319300000|2023-04-24 06:55:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|531
1682319600000|2023-04-24 07:00:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|1530
1682319900000|2023-04-24 07:05:00|10937.3|10935.3|10936.5|10934.5|10939.7|10937.7|10936.5|10934.5|1205
1682320200000|2023-04-24 07:10:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|1440
1682320500000|2023-04-24 07:15:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10935|10933|1036
1682320800000|2023-04-24 07:20:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10936.5|10934.5|451
1682321100000|2023-04-24 07:25:00|10940.5|10938.5|10942|10940|10942.8|10940.8|10940.5|10938.5|1132
1682321400000|2023-04-24 07:30:00|10941.2|10939.2|10938.9|10936.9|10942|10940|10938.9|10936.9|939
1682321700000|2023-04-24 07:35:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|552
1682322000000|2023-04-24 07:40:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|305
1682322300000|2023-04-24 07:45:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1082
1682322600000|2023-04-24 07:50:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|1184
1682322900000|2023-04-24 07:55:00|10940.5|10938.5|10940.5|10938.5|10942|10940|10940.5|10938.5|1491
1682323200000|2023-04-24 08:00:00|10941.2|10939.2|10937.3|10935.3|10941.2|10939.2|10937.3|10935.3|1674
1682323500000|2023-04-24 08:05:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|1688
1682323800000|2023-04-24 08:10:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|673
1682324100000|2023-04-24 08:15:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|1112
1682324400000|2023-04-24 08:20:00|10938.9|10936.9|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|2176
1682324700000|2023-04-24 08:25:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|508
1682325000000|2023-04-24 08:30:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|858
1682325300000|2023-04-24 08:35:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|281
1682325600000|2023-04-24 08:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|772
1682325900000|2023-04-24 08:45:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|610
1682326200000|2023-04-24 08:50:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|273
1682326500000|2023-04-24 08:55:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|812
1682326800000|2023-04-24 09:00:00|10940.1|10938.1|10941.2|10939.2|10942|10940|10939.7|10937.7|312
1682327100000|2023-04-24 09:05:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|341
1682327400000|2023-04-24 09:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|83
1682327700000|2023-04-24 09:15:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|213
1682328000000|2023-04-24 09:20:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|514
1682328300000|2023-04-24 09:25:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|976
1682328600000|2023-04-24 09:30:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|687
1682328900000|2023-04-24 09:35:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|339
1682329200000|2023-04-24 09:40:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|259
1682329500000|2023-04-24 09:45:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|180
1682329800000|2023-04-24 09:50:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|261
1682330100000|2023-04-24 09:55:00|10940.5|10938.5|10938.9|10936.9|10941.2|10939.2|10938.9|10936.9|1019
1682330400000|2023-04-24 10:00:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|489
1682330700000|2023-04-24 10:05:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|470
1682331000000|2023-04-24 10:10:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|319
1682331300000|2023-04-24 10:15:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|287
1682331600000|2023-04-24 10:20:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|331
1682331900000|2023-04-24 10:25:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|523
1682332200000|2023-04-24 10:30:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|772
1682332500000|2023-04-24 10:35:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|887
1682332800000|2023-04-24 10:40:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|961
1682333100000|2023-04-24 10:45:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.7|10935.7|170
1682333400000|2023-04-24 10:50:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1035
1682333700000|2023-04-24 10:55:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|293
1682334000000|2023-04-24 11:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|504
1682334300000|2023-04-24 11:05:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|434
1682334600000|2023-04-24 11:10:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|243
1682334900000|2023-04-24 11:15:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|887
1682335200000|2023-04-24 11:20:00|10936.5|10934.5|10938.9|10936.9|10939.7|10937.7|10936.5|10934.5|784
1682335500000|2023-04-24 11:25:00|10939.3|10937.3|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|553
1682335800000|2023-04-24 11:30:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1133
1682336100000|2023-04-24 11:35:00|10940.5|10938.5|10939.3|10937.3|10941.2|10939.2|10938.9|10936.9|1199
1682336400000|2023-04-24 11:40:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|798
1682336700000|2023-04-24 11:45:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|334
1682337000000|2023-04-24 11:50:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|292
1682337300000|2023-04-24 11:55:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|1015
1682337600000|2023-04-24 12:00:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935|10933|2575
1682337900000|2023-04-24 12:05:00|10935.8|10933.8|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|995
1682338200000|2023-04-24 12:10:00|10937.3|10935.3|10939.7|10937.7|10940.5|10938.5|10937.3|10935.3|2945
1682338500000|2023-04-24 12:15:00|10940.5|10938.5|10935.8|10933.8|10940.5|10938.5|10935|10933|2778
1682338800000|2023-04-24 12:20:00|10936.5|10934.5|10944.4|10942.4|10945.1|10943.1|10936.5|10934.5|3804
1682339100000|2023-04-24 12:25:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10942.8|10940.8|2349
1682339400000|2023-04-24 12:30:00|10944.4|10942.4|10940.5|10938.5|10944.4|10942.4|10940.5|10938.5|1981
1682339700000|2023-04-24 12:35:00|10941.2|10939.2|10942|10940|10944.4|10942.4|10940.5|10938.5|2243
1682340000000|2023-04-24 12:40:00|10942.8|10940.8|10944.4|10942.4|10945.9|10943.9|10942.8|10940.8|1895
1682340300000|2023-04-24 12:45:00|10945.1|10943.1|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|1049
1682340600000|2023-04-24 12:50:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10942|10940|1316
1682340900000|2023-04-24 12:55:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10943.6|10941.6|2270
1682341200000|2023-04-24 13:00:00|10945.5|10943.5|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1949
1682341500000|2023-04-24 13:05:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|2383
1682341800000|2023-04-24 13:10:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|1416
1682342100000|2023-04-24 13:15:00|10945.1|10943.1|10942|10940|10945.1|10943.1|10941.2|10939.2|2758
1682342400000|2023-04-24 13:20:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|2044
1682342700000|2023-04-24 13:25:00|10942|10940|10941.2|10939.2|10944.4|10942.4|10941.2|10939.2|2011
1682343000000|2023-04-24 13:30:00|10940.5|10938.5|10943.2|10941.2|10943.6|10941.6|10940.5|10938.5|2565
1682343300000|2023-04-24 13:35:00|10942.8|10940.8|10944.4|10942.4|10945.9|10943.9|10942.8|10940.8|2601
1682343600000|2023-04-24 13:40:00|10945.1|10943.1|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|1729
1682343900000|2023-04-24 13:45:00|10944.4|10942.4|10942|10940|10944.4|10942.4|10940.5|10938.5|3267
1682344200000|2023-04-24 13:50:00|10941.2|10939.2|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|1517
1682344500000|2023-04-24 13:55:00|10942|10940|10945.1|10943.1|10945.1|10943.1|10942|10940|1948
1682344800000|2023-04-24 14:00:00|10945.9|10943.9|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|1678
1682345100000|2023-04-24 14:05:00|10943.6|10941.6|10942|10940|10945.1|10943.1|10942|10940|2990
1682345400000|2023-04-24 14:10:00|10942.8|10940.8|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|1387
1682345700000|2023-04-24 14:15:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|2717
1682346000000|2023-04-24 14:20:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1086
1682346300000|2023-04-24 14:25:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|2441
1682346600000|2023-04-24 14:30:00|10937.3|10935.3|10942|10940|10942.8|10940.8|10937.3|10935.3|5023
1682346900000|2023-04-24 14:35:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|1631
1682347200000|2023-04-24 14:40:00|10945.9|10943.9|10949|10947|10950.6|10948.6|10945.1|10943.1|6023
1682347500000|2023-04-24 14:45:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949|10947|3424
1682347800000|2023-04-24 14:50:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|2205
1682348100000|2023-04-24 14:55:00|10949.8|10947.8|10951.4|10949.4|10953|10951|10949.8|10947.8|2834
1682348400000|2023-04-24 15:00:00|10952.2|10950.2|10952.2|10950.2|10953.7|10951.7|10951.4|10949.4|1879
1682348700000|2023-04-24 15:05:00|10951.4|10949.4|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|3146
1682349000000|2023-04-24 15:10:00|10952.2|10950.2|10953|10951|10953|10951|10951.4|10949.4|973
1682349300000|2023-04-24 15:15:00|10953.7|10951.7|10954.5|10952.5|10956.9|10954.9|10953.7|10951.7|4561
1682349600000|2023-04-24 15:20:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10953|10951|2633
1682349900000|2023-04-24 15:25:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10952.2|10950.2|1066
1682350200000|2023-04-24 15:30:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10951.4|10949.4|1484
1682350500000|2023-04-24 15:35:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10949|10947|2613
1682350800000|2023-04-24 15:40:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|1672
1682351100000|2023-04-24 15:45:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|1930
1682351400000|2023-04-24 15:50:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|1190
1682351700000|2023-04-24 15:55:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|2949
1682352000000|2023-04-24 16:00:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|912
1682352300000|2023-04-24 16:05:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1949
1682352600000|2023-04-24 16:10:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1409
1682352900000|2023-04-24 16:15:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|2766
1682353200000|2023-04-24 16:20:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|623
1682353500000|2023-04-24 16:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|407
1682353800000|2023-04-24 16:30:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|1566
1682354100000|2023-04-24 16:35:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1065
1682354400000|2023-04-24 16:40:00|10947.1|10945.1|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1473
1682354700000|2023-04-24 16:45:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1412
1682355000000|2023-04-24 16:50:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|1089
1682355300000|2023-04-24 16:55:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10947.5|10945.5|1636
1682355600000|2023-04-24 17:00:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|1711
1682355900000|2023-04-24 17:05:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|514
1682356200000|2023-04-24 17:10:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|565
1682356500000|2023-04-24 17:15:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|763
1682356800000|2023-04-24 17:20:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|944
1682357100000|2023-04-24 17:25:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|395
1682357400000|2023-04-24 17:30:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|662
1682357700000|2023-04-24 17:35:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|450
1682358000000|2023-04-24 17:40:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|1030
1682358300000|2023-04-24 17:45:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|284
1682358600000|2023-04-24 17:50:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|579
1682358900000|2023-04-24 17:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|425
1682359200000|2023-04-24 18:00:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|2519
1682359500000|2023-04-24 18:05:00|10949|10947|10949|10947|10949|10947|10949|10947|737
1682359800000|2023-04-24 18:10:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|1008
1682360100000|2023-04-24 18:15:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|1206
1682360400000|2023-04-24 18:20:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|804
1682360700000|2023-04-24 18:25:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10952.2|10950.2|1152
1682361000000|2023-04-24 18:30:00|10953.3|10951.3|10953|10951|10953.7|10951.7|10953|10951|3412
1682361300000|2023-04-24 18:35:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|2961
1682361600000|2023-04-24 18:40:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|3672
1682361900000|2023-04-24 18:45:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|4082
1682362200000|2023-04-24 18:50:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|2897
1682362500000|2023-04-24 18:55:00|10949|10947|10949.8|10947.8|10952.2|10950.2|10948.3|10946.3|8680
1682362800000|2023-04-24 19:00:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|3064
1682363100000|2023-04-24 19:05:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1881
1682363400000|2023-04-24 19:10:00|||||||||372
1682363700000|2023-04-24 19:15:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|1419
1682364000000|2023-04-24 19:20:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|655
1682364300000|2023-04-24 19:25:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|1455
1682364600000|2023-04-24 19:30:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|854
1682364900000|2023-04-24 19:35:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|1131
1682365200000|2023-04-24 19:40:00|||||||||392
1682365500000|2023-04-24 19:45:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|718
1682365800000|2023-04-24 19:50:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|1090
1682366100000|2023-04-24 19:55:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1650
1682366400000|2023-04-24 20:00:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|2487
1682366700000|2023-04-24 20:05:00|10951.4|10949.4|10956.1|10954.1|10956.1|10954.1|10951.4|10949.4|3137
1682367000000|2023-04-24 20:10:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|2330
1682367300000|2023-04-24 20:15:00|10956.1|10954.1|10957.6|10955.6|10957.6|10955.6|10956.1|10954.1|766
1682367600000|2023-04-24 20:20:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|2536
1682367900000|2023-04-24 20:25:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.1|10954.1|1482
1682368200000|2023-04-24 20:30:00|10956.9|10954.9|10958.4|10956.4|10958.8|10956.8|10956.9|10954.9|955
1682368500000|2023-04-24 20:35:00|10959.2|10957.2|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|1349
1682368800000|2023-04-24 20:40:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|1468
1682369100000|2023-04-24 20:45:00|10961.9|10959.9|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|1700
1682369400000|2023-04-24 20:50:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|2786
1682369700000|2023-04-24 20:55:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2511
1682373600000|2023-04-24 22:00:00|10965.5|10963.5|10970.1|10968.1|10970.1|10968.1|10964.7|10962.7|769
1682373900000|2023-04-24 22:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|317
1682374200000|2023-04-24 22:10:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|1015
1682374500000|2023-04-24 22:15:00|10970.1|10968.1|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|819
1682374800000|2023-04-24 22:20:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|312
1682375100000|2023-04-24 22:25:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10968.6|10966.6|543
1682375400000|2023-04-24 22:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|238
1682375700000|2023-04-24 22:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|942
1682376000000|2023-04-24 22:40:00|10971.3|10969.3|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|134
1682376300000|2023-04-24 22:45:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|328
1682376600000|2023-04-24 22:50:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|152
1682376900000|2023-04-24 22:55:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|108
1682377200000|2023-04-24 23:00:00|||||||||199
1682377500000|2023-04-24 23:05:00|||||||||23
1682377800000|2023-04-24 23:10:00|||||||||60
1682378100000|2023-04-24 23:15:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|194
1682378400000|2023-04-24 23:20:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|93
1682378700000|2023-04-24 23:25:00|10972.5|10970.5|10974|10972|10974|10972|10971.7|10969.7|404
1682379000000|2023-04-24 23:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|800
1682379300000|2023-04-24 23:35:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|653
1682379600000|2023-04-24 23:40:00|||||||||76
1682379900000|2023-04-24 23:45:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|273
1682380200000|2023-04-24 23:50:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|475
1682380500000|2023-04-24 23:55:00|10973.7|10971.7|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|175
1682380800000|2023-04-25 00:00:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|416
1682381100000|2023-04-25 00:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|135
1682381400000|2023-04-25 00:10:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|308
1682381700000|2023-04-25 00:15:00|10970.5|10968.5|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|371
1682382000000|2023-04-25 00:20:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|239
1682382300000|2023-04-25 00:25:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|202
1682382600000|2023-04-25 00:30:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|132
1682382900000|2023-04-25 00:35:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|91
1682383200000|2023-04-25 00:40:00|10970.9|10968.9|10968.6|10966.6|10970.9|10968.9|10968.6|10966.6|466
1682383500000|2023-04-25 00:45:00|10969.4|10967.4|10966.2|10964.2|10969.4|10967.4|10966.2|10964.2|1771
1682383800000|2023-04-25 00:50:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|689
1682384100000|2023-04-25 00:55:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1428
1682384400000|2023-04-25 01:00:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|296
1682384700000|2023-04-25 01:05:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|339
1682385000000|2023-04-25 01:10:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10967.8|10965.8|495
1682385300000|2023-04-25 01:15:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|76
1682385600000|2023-04-25 01:20:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|294
1682385900000|2023-04-25 01:25:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|517
1682386200000|2023-04-25 01:30:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|355
1682386500000|2023-04-25 01:35:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|134
1682386800000|2023-04-25 01:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|52
1682387100000|2023-04-25 01:45:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|561
1682387400000|2023-04-25 01:50:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|419
1682387700000|2023-04-25 01:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|122
1682388000000|2023-04-25 02:00:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|461
1682388300000|2023-04-25 02:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|414
1682388600000|2023-04-25 02:10:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|384
1682388900000|2023-04-25 02:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|450
1682389200000|2023-04-25 02:20:00|||||||||7
1682389500000|2023-04-25 02:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|287
1682389800000|2023-04-25 02:30:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|85
1682390100000|2023-04-25 02:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|405
1682390400000|2023-04-25 02:40:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|175
1682390700000|2023-04-25 02:45:00|10974.4|10972.4|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|584
1682391000000|2023-04-25 02:50:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|304
1682391300000|2023-04-25 02:55:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|131
1682391600000|2023-04-25 03:00:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|147
1682391900000|2023-04-25 03:05:00|10974|10972|10974|10972|10974|10972|10974|10972|194
1682392200000|2023-04-25 03:10:00|||||||||45
1682392500000|2023-04-25 03:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|109
1682392800000|2023-04-25 03:20:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|99
1682393100000|2023-04-25 03:25:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|39
1682393400000|2023-04-25 03:30:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|160
1682393700000|2023-04-25 03:35:00|10972.9|10970.9|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|173
1682394000000|2023-04-25 03:40:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|71
1682394300000|2023-04-25 03:45:00|||||||||18
1682394600000|2023-04-25 03:50:00|||||||||331
1682394900000|2023-04-25 03:55:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|131
1682395200000|2023-04-25 04:00:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|221
1682395500000|2023-04-25 04:05:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|125
1682395800000|2023-04-25 04:10:00|10973.7|10971.7|10974|10972|10974.8|10972.8|10973.3|10971.3|663
1682396100000|2023-04-25 04:15:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|338
1682396400000|2023-04-25 04:20:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|224
1682396700000|2023-04-25 04:25:00|||||||||62
1682397000000|2023-04-25 04:30:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|146
1682397300000|2023-04-25 04:35:00|10973.7|10971.7|10973.3|10971.3|10973.7|10971.7|10973.3|10971.3|108
1682397600000|2023-04-25 04:40:00|10973.7|10971.7|10974|10972|10974|10972|10973.7|10971.7|59
1682397900000|2023-04-25 04:45:00|||||||||20
1682398200000|2023-04-25 04:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|78
1682398500000|2023-04-25 04:55:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|153
1682398800000|2023-04-25 05:00:00|||||||||163
1682399400000|2023-04-25 05:10:00|10974.8|10972.8|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|236
1682399700000|2023-04-25 05:15:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|171
1682400000000|2023-04-25 05:20:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|569
1682400300000|2023-04-25 05:25:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|268
1682400600000|2023-04-25 05:30:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|322
1682400900000|2023-04-25 05:35:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|93
1682401200000|2023-04-25 05:40:00|10978|10976|10978|10976|10978|10976|10978|10976|310
1682401500000|2023-04-25 05:45:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|221
1682401800000|2023-04-25 05:50:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|1763
1682402100000|2023-04-25 05:55:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|377
1682402400000|2023-04-25 06:00:00|10978|10976|10978|10976|10978|10976|10975.6|10973.6|676
1682402700000|2023-04-25 06:05:00|10977.2|10975.2|10980.3|10978.3|10980.3|10978.3|10977.2|10975.2|884
1682403000000|2023-04-25 06:10:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|1063
1682403300000|2023-04-25 06:15:00|10980.7|10978.7|10975.6|10973.6|10981.9|10979.9|10975.6|10973.6|1872
1682403600000|2023-04-25 06:20:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10974.8|10972.8|1377
1682403900000|2023-04-25 06:25:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974|10972|534
1682404200000|2023-04-25 06:30:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|1107
1682404500000|2023-04-25 06:35:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1053
1682404800000|2023-04-25 06:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|618
1682405100000|2023-04-25 06:45:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|923
1682405400000|2023-04-25 06:50:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|921
1682405700000|2023-04-25 06:55:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|610
1682406000000|2023-04-25 07:00:00|10974|10972|10982.6|10980.6|10982.6|10980.6|10973.3|10971.3|2285
1682406300000|2023-04-25 07:05:00|10981.9|10979.9|10986.5|10984.5|10987.3|10985.3|10981.9|10979.9|5655
1682406600000|2023-04-25 07:10:00|10985.8|10983.8|10986.5|10984.5|10987.7|10985.7|10985|10983|3249
1682406900000|2023-04-25 07:15:00|10985.8|10983.8|10987.3|10985.3|10988.9|10986.9|10984.2|10982.2|4634
1682407200000|2023-04-25 07:20:00|10988.1|10986.1|10987.3|10985.3|10989.7|10987.7|10986.5|10984.5|3306
1682407500000|2023-04-25 07:25:00|10986.9|10984.9|10984.2|10982.2|10987.3|10985.3|10984.2|10982.2|1314
1682407800000|2023-04-25 07:30:00|10985|10983|10983.4|10981.4|10985|10983|10982.6|10980.6|1469
1682408100000|2023-04-25 07:35:00|10984.2|10982.2|10986.5|10984.5|10988.1|10986.1|10982.6|10980.6|1598
1682408400000|2023-04-25 07:40:00|10985.8|10983.8|10981.9|10979.9|10986.5|10984.5|10981.1|10979.1|897
1682408700000|2023-04-25 07:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|551
1682409000000|2023-04-25 07:50:00|10980.3|10978.3|10982.6|10980.6|10983.4|10981.4|10980.3|10978.3|1034
1682409300000|2023-04-25 07:55:00|10981.9|10979.9|10982.6|10980.6|10985|10983|10981.9|10979.9|1024
1682409600000|2023-04-25 08:00:00|10983|10981|10985|10983|10985|10983|10981.9|10979.9|777
1682409900000|2023-04-25 08:05:00|10984.2|10982.2|10983.4|10981.4|10985|10983|10983.4|10981.4|627
1682410200000|2023-04-25 08:10:00|10982.6|10980.6|10982.6|10980.6|10984.2|10982.2|10981.9|10979.9|779
1682410500000|2023-04-25 08:15:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10980.3|10978.3|1020
1682410800000|2023-04-25 08:20:00|10981.9|10979.9|10985|10983|10985|10983|10981.9|10979.9|548
1682411100000|2023-04-25 08:25:00|10984.6|10982.6|10984.2|10982.2|10985|10983|10983.4|10981.4|310
1682411400000|2023-04-25 08:30:00|10985|10983|10987.3|10985.3|10987.3|10985.3|10982.6|10980.6|2038
1682411700000|2023-04-25 08:35:00|10986.9|10984.9|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|934
1682412000000|2023-04-25 08:40:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985|10983|11155
1682412300000|2023-04-25 08:45:00|10985.8|10983.8|10985.8|10983.8|10987.3|10985.3|10985|10983|757
1682412600000|2023-04-25 08:50:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|646
1682412900000|2023-04-25 08:55:00|10988.1|10986.1|10985.8|10983.8|10988.1|10986.1|10985.8|10983.8|1758
1682413200000|2023-04-25 09:00:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|326
1682413500000|2023-04-25 09:05:00|10986.2|10984.2|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|410
1682413800000|2023-04-25 09:10:00|10986.9|10984.9|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|463
1682414100000|2023-04-25 09:15:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|366
1682414400000|2023-04-25 09:20:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1380
1682414700000|2023-04-25 09:25:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|902
1682415000000|2023-04-25 09:30:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|850
1682415300000|2023-04-25 09:35:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|1074
1682415600000|2023-04-25 09:40:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|497
1682415900000|2023-04-25 09:45:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|1101
1682416200000|2023-04-25 09:50:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1941
1682416500000|2023-04-25 09:55:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1539
1682416800000|2023-04-25 10:00:00|10990.1|10988.1|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|870
1682417100000|2023-04-25 10:05:00|10989.7|10987.7|10991.2|10989.2|10991.2|10989.2|10988.9|10986.9|361
1682417400000|2023-04-25 10:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|484
1682417700000|2023-04-25 10:15:00|10989.7|10987.7|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|930
1682418000000|2023-04-25 10:20:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.5|10986.5|347
1682418300000|2023-04-25 10:25:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|665
1682418600000|2023-04-25 10:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|521
1682418900000|2023-04-25 10:35:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|487
1682419200000|2023-04-25 10:40:00|10986.5|10984.5|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|1608
1682419500000|2023-04-25 10:45:00|10986.5|10984.5|10988.9|10986.9|10988.9|10986.9|10986.5|10984.5|2022
1682419800000|2023-04-25 10:50:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|393
1682420100000|2023-04-25 10:55:00|10988.1|10986.1|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|915
1682420400000|2023-04-25 11:00:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|1236
1682420700000|2023-04-25 11:05:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|671
1682421000000|2023-04-25 11:10:00|10988.1|10986.1|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|771
1682421300000|2023-04-25 11:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|561
1682421600000|2023-04-25 11:20:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10990.5|10988.5|2722
1682421900000|2023-04-25 11:25:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|517
1682422200000|2023-04-25 11:30:00|10990.1|10988.1|10988.9|10986.9|10990.1|10988.1|10988.1|10986.1|2850
1682422500000|2023-04-25 11:35:00|10988.1|10986.1|10986.5|10984.5|10988.9|10986.9|10986.5|10984.5|4042
1682422800000|2023-04-25 11:40:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10986.5|10984.5|2288
1682423100000|2023-04-25 11:45:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|668
1682423400000|2023-04-25 11:50:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|977
1682423700000|2023-04-25 11:55:00|10987.3|10985.3|10985|10983|10988.1|10986.1|10985|10983|3385
1682424000000|2023-04-25 12:00:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10983.4|10981.4|3465
1682424300000|2023-04-25 12:05:00|10986.5|10984.5|10986.9|10984.9|10987.3|10985.3|10985.8|10983.8|2426
1682424600000|2023-04-25 12:10:00|10987.3|10985.3|10988.9|10986.9|10990.5|10988.5|10986.5|10984.5|2655
1682424900000|2023-04-25 12:15:00|10989.7|10987.7|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|1920
1682425200000|2023-04-25 12:20:00|10989.7|10987.7|10992|10990|10992.8|10990.8|10989.7|10987.7|6111
1682425500000|2023-04-25 12:25:00|10992.8|10990.8|10991.2|10989.2|10993.6|10991.6|10990.5|10988.5|4070
1682425800000|2023-04-25 12:30:00|10992|10990|10994.4|10992.4|10994.4|10992.4|10992|10990|3401
1682426100000|2023-04-25 12:35:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10994.4|10992.4|4600
1682426400000|2023-04-25 12:40:00|10995.9|10993.9|10998.3|10996.3|10999.8|10997.8|10995.9|10993.9|7215
1682426700000|2023-04-25 12:45:00|10999|10997|10996.7|10994.7|10999.8|10997.8|10995.9|10993.9|3095
1682427000000|2023-04-25 12:50:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10995.9|10993.9|1834
1682427300000|2023-04-25 12:55:00|10999|10997|10996.7|10994.7|10999|10997|10995.9|10993.9|6021
1682427600000|2023-04-25 13:00:00|10996.3|10994.3|10998.3|10996.3|10999|10997|10995.1|10993.1|7743
1682427900000|2023-04-25 13:05:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10998.3|10996.3|4405
1682428200000|2023-04-25 13:10:00|11000.2|10998.2|10997.5|10995.5|11000.6|10998.6|10997.5|10995.5|3682
1682428500000|2023-04-25 13:15:00|10998.3|10996.3|10997.5|10995.5|10999|10997|10997.5|10995.5|2885
1682428800000|2023-04-25 13:20:00|10996.7|10994.7|10992.8|10990.8|10997.5|10995.5|10992.8|10990.8|2853
1682429100000|2023-04-25 13:25:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|4692
1682429400000|2023-04-25 13:30:00|10994.4|10992.4|10996.7|10994.7|10996.7|10994.7|10992.8|10990.8|2512
1682429700000|2023-04-25 13:35:00|10995.9|10993.9|11000.6|10998.6|11000.6|10998.6|10995.9|10993.9|3366
1682430000000|2023-04-25 13:40:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|3560
1682430300000|2023-04-25 13:45:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11001.4|10999.4|3684
1682430600000|2023-04-25 13:50:00|11003|11001|11005.3|11003.3|11005.3|11003.3|11003|11001|3806
1682430900000|2023-04-25 13:55:00|11006.1|11004.1|11005.7|11003.7|11006.1|11004.1|11004.5|11002.5|8364
1682431200000|2023-04-25 14:00:00|11005.3|11003.3|11007.6|11005.6|11007.6|11005.6|11004.5|11002.5|5447
1682431500000|2023-04-25 14:05:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11003|11001|6220
1682431800000|2023-04-25 14:10:00|11006.1|11004.1|11008.4|11006.4|11008.4|11006.4|11006.1|11004.1|6326
1682432100000|2023-04-25 14:15:00|11007.6|11005.6|11007.6|11005.6|11009.2|11007.2|11005.3|11003.3|3083
1682432400000|2023-04-25 14:20:00|11008.4|11006.4|11007.6|11005.6|11010|11008|11007.6|11005.6|5459
1682432700000|2023-04-25 14:25:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|2513
1682433000000|2023-04-25 14:30:00|11008.4|11006.4|11011.5|11009.5|11012.3|11010.3|11008.4|11006.4|5153
1682433300000|2023-04-25 14:35:00|11012.3|11010.3|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|5736
1682433600000|2023-04-25 14:40:00|11010|11008|11013.1|11011.1|11013.9|11011.9|11010|11008|3263
1682433900000|2023-04-25 14:45:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11011.5|11009.5|3545
1682434200000|2023-04-25 14:50:00|11012.3|11010.3|11006.9|11004.9|11012.3|11010.3|11006.1|11004.1|4674
1682434500000|2023-04-25 14:55:00|11006.1|11004.1|11004.5|11002.5|11006.9|11004.9|11004.5|11002.5|2209
1682434800000|2023-04-25 15:00:00|11005.3|11003.3|11003|11001|11006.9|11004.9|11002.2|11000.2|5486
1682435100000|2023-04-25 15:05:00|11002.2|11000.2|11001.4|10999.4|11004.5|11002.5|11001.4|10999.4|2107
1682435400000|2023-04-25 15:10:00|11002.2|11000.2|11005.3|11003.3|11005.3|11003.3|11001.4|10999.4|3099
1682435700000|2023-04-25 15:15:00|11004.5|11002.5|10999.8|10997.8|11004.5|11002.5|10999.8|10997.8|4299
1682436000000|2023-04-25 15:20:00|11000.6|10998.6|11001.4|10999.4|11003|11001|11000.6|10998.6|1695
1682436300000|2023-04-25 15:25:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999|10997|2003
1682436600000|2023-04-25 15:30:00|10999.4|10997.4|11001.4|10999.4|11001.4|10999.4|10999|10997|2149
1682436900000|2023-04-25 15:35:00|11002.2|11000.2|10999.8|10997.8|11003|11001|10999.8|10997.8|3263
1682437200000|2023-04-25 15:40:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999|10997|1891
1682437500000|2023-04-25 15:45:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10997.5|10995.5|2092
1682437800000|2023-04-25 15:50:00|10997.5|10995.5|10996.7|10994.7|10999.8|10997.8|10996.7|10994.7|1890
1682438100000|2023-04-25 15:55:00|10997.5|10995.5|10995.1|10993.1|10998.3|10996.3|10995.1|10993.1|1449
1682438400000|2023-04-25 16:00:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|3197
1682438700000|2023-04-25 16:05:00|10994|10992|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|1803
1682439000000|2023-04-25 16:10:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10994.4|10992.4|1764
1682439300000|2023-04-25 16:15:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|1927
1682439600000|2023-04-25 16:20:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|1973
1682439900000|2023-04-25 16:25:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|2458
1682440200000|2023-04-25 16:30:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|2029
1682440500000|2023-04-25 16:35:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|1397
1682440800000|2023-04-25 16:40:00|10995.9|10993.9|10992|10990|10995.9|10993.9|10991.6|10989.6|4486
1682441100000|2023-04-25 16:45:00|10992.8|10990.8|10997.5|10995.5|10998.3|10996.3|10992|10990|2302
1682441400000|2023-04-25 16:50:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|1854
1682441700000|2023-04-25 16:55:00|10998.3|10996.3|11003|11001|11003|11001|10998.3|10996.3|2038
1682442000000|2023-04-25 17:00:00|11002.6|11000.6|11005.3|11003.3|11005.3|11003.3|10999|10997|4040
1682442300000|2023-04-25 17:05:00|11004.5|11002.5|11009.2|11007.2|11010|11008|11003|11001|4934
1682442600000|2023-04-25 17:10:00|11010|11008|11012.3|11010.3|11012.3|11010.3|11007.6|11005.6|3193
1682442900000|2023-04-25 17:15:00|11012.7|11010.7|11016.2|11014.2|11017.8|11015.8|11012.3|11010.3|8956
1682443200000|2023-04-25 17:20:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|4814
1682443500000|2023-04-25 17:25:00|11017|11015|11015.5|11013.5|11017|11015|11014.7|11012.7|2850
1682443800000|2023-04-25 17:30:00|11016.2|11014.2|11019.4|11017.4|11020.9|11018.9|11016.2|11014.2|5554
1682444100000|2023-04-25 17:35:00|11018.6|11016.6|11020.9|11018.9|11020.9|11018.9|11017.8|11015.8|2706
1682444400000|2023-04-25 17:40:00|11020.5|11018.5|11021.7|11019.7|11022.5|11020.5|11018.6|11016.6|3476
1682444700000|2023-04-25 17:45:00|11022.5|11020.5|11024|11022|11025.6|11023.6|11020.1|11018.1|4320
1682445000000|2023-04-25 17:50:00|11024.8|11022.8|11028|11026|11028|11026|11024|11022|4442
1682445300000|2023-04-25 17:55:00|11027.2|11025.2|11028|11026|11028.7|11026.7|11026.4|11024.4|4763
1682445600000|2023-04-25 18:00:00|11028.7|11026.7|11031.1|11029.1|11031.9|11029.9|11028|11026|3361
1682445900000|2023-04-25 18:05:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|3586
1682446200000|2023-04-25 18:10:00|11032.6|11030.6|11034.2|11032.2|11035|11033|11032.6|11030.6|3217
1682446500000|2023-04-25 18:15:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|3553
1682446800000|2023-04-25 18:20:00|11035.8|11033.8|11034.2|11032.2|11036.5|11034.5|11033.4|11031.4|4055
1682447100000|2023-04-25 18:25:00|11033.4|11031.4|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|4142
1682447400000|2023-04-25 18:30:00|11030.3|11028.3|11028.3|11026.3|11031.9|11029.9|11028|11026|4540
1682447700000|2023-04-25 18:35:00|11028|11026|11025.6|11023.6|11028|11026|11024.8|11022.8|2612
1682448000000|2023-04-25 18:40:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024|11022|3520
1682448300000|2023-04-25 18:45:00|11028|11026|11023.3|11021.3|11028|11026|11023.3|11021.3|4237
1682448600000|2023-04-25 18:50:00|11024|11022|11026.4|11024.4|11026.4|11024.4|11023.3|11021.3|4368
1682448900000|2023-04-25 18:55:00|11027.2|11025.2|11025.6|11023.6|11028|11026|11024.8|11022.8|9441
1682449200000|2023-04-25 19:00:00|11025.2|11023.2|11024|11022|11025.6|11023.6|11022.5|11020.5|3762
1682449500000|2023-04-25 19:05:00|11023.3|11021.3|11026.4|11024.4|11026.4|11024.4|11023.3|11021.3|2171
1682449800000|2023-04-25 19:10:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024|11022|801
1682450100000|2023-04-25 19:15:00|11025.2|11023.2|11024|11022|11025.6|11023.6|11024|11022|2128
1682450400000|2023-04-25 19:20:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024|11022|2886
1682450700000|2023-04-25 19:25:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024.8|11022.8|1310
1682451000000|2023-04-25 19:30:00|11028|11026|11030.3|11028.3|11030.3|11028.3|11027.2|11025.2|1568
1682451300000|2023-04-25 19:35:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|1045
1682451600000|2023-04-25 19:40:00|11030.3|11028.3|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|2898
1682451900000|2023-04-25 19:45:00|11034.2|11032.2|11034.2|11032.2|11035.8|11033.8|11033.4|11031.4|3244
1682452200000|2023-04-25 19:50:00|11033.4|11031.4|11030.3|11028.3|11033.4|11031.4|11030.3|11028.3|2254
1682452500000|2023-04-25 19:55:00|11031.1|11029.1|11035|11033|11035|11033|11030.3|11028.3|3011
1682452800000|2023-04-25 20:00:00|11034.2|11032.2|11030.3|11028.3|11034.2|11032.2|11030.3|11028.3|4624
1682453100000|2023-04-25 20:05:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|9657
1682453400000|2023-04-25 20:10:00|11029.1|11027.1|11025.6|11023.6|11029.1|11027.1|11025.6|11023.6|4822
1682453700000|2023-04-25 20:15:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11022.5|11020.5|2918
1682454000000|2023-04-25 20:20:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|2552
1682454300000|2023-04-25 20:25:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|2896
1682454600000|2023-04-25 20:30:00|11023.3|11021.3|11025.6|11023.6|11025.6|11023.6|11023.3|11021.3|1756
1682454900000|2023-04-25 20:35:00|11024.8|11022.8|11023.3|11021.3|11025.6|11023.6|11023.3|11021.3|1135
1682455200000|2023-04-25 20:40:00|11022.5|11020.5|11024|11022|11024.8|11022.8|11022.5|11020.5|2219
1682455500000|2023-04-25 20:45:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024|11022|1527
1682455800000|2023-04-25 20:50:00|11024|11022|11022.5|11020.5|11024|11022|11022.5|11020.5|1477
1682456100000|2023-04-25 20:55:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|2373
1682460000000|2023-04-25 22:00:00|11023.3|11021.3|11020.1|11018.1|11023.3|11021.3|11017.8|11015.8|659
1682460300000|2023-04-25 22:05:00|11019.8|11017.8|11017.8|11015.8|11019.8|11017.8|11016.2|11014.2|892
1682460600000|2023-04-25 22:10:00|11017.4|11015.4|11014.7|11012.7|11017.8|11015.8|11014.7|11012.7|988
1682460900000|2023-04-25 22:15:00|11014.3|11012.3|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|1044
1682461200000|2023-04-25 22:20:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.1|11011.1|898
1682461500000|2023-04-25 22:25:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11011.5|11009.5|1162
1682461800000|2023-04-25 22:30:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|458
1682462100000|2023-04-25 22:35:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|338
1682462400000|2023-04-25 22:40:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|443
1682462700000|2023-04-25 22:45:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|205
1682463000000|2023-04-25 22:50:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|423
1682463300000|2023-04-25 22:55:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|1044
1682463600000|2023-04-25 23:00:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|338
1682463900000|2023-04-25 23:05:00|11016.2|11014.2|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|302
1682464200000|2023-04-25 23:10:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|52
1682464500000|2023-04-25 23:15:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|91
1682464800000|2023-04-25 23:20:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|819
1682465100000|2023-04-25 23:25:00|11011.9|11009.9|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|133
1682465400000|2023-04-25 23:30:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|183
1682465700000|2023-04-25 23:35:00|11011.5|11009.5|11010|11008|11011.5|11009.5|11009.2|11007.2|790
1682466000000|2023-04-25 23:40:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|224
1682466300000|2023-04-25 23:45:00|11009.2|11007.2|11011.5|11009.5|11011.5|11009.5|11009.2|11007.2|269
1682466600000|2023-04-25 23:50:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|657
1682466900000|2023-04-25 23:55:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|65
1682467200000|2023-04-26 00:00:00|11010|11008|11011.5|11009.5|11011.5|11009.5|11009.2|11007.2|1029
1682467500000|2023-04-26 00:05:00|11011.2|11009.2|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|737
1682467800000|2023-04-26 00:10:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|166
1682468100000|2023-04-26 00:15:00|11010.8|11008.8|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|502
1682468400000|2023-04-26 00:20:00|11011.5|11009.5|11011.5|11009.5|11012.7|11010.7|11010.8|11008.8|533
1682468700000|2023-04-26 00:25:00|11011.2|11009.2|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|206
1682469000000|2023-04-26 00:30:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|657
1682469300000|2023-04-26 00:35:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|106
1682469600000|2023-04-26 00:40:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|919
1682469900000|2023-04-26 00:45:00|11012.3|11010.3|11009.2|11007.2|11012.3|11010.3|11009.2|11007.2|735
1682470200000|2023-04-26 00:50:00|11009.6|11007.6|11007.6|11005.6|11010|11008|11007.6|11005.6|387
1682470500000|2023-04-26 00:55:00|11008.4|11006.4|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|1050
1682470800000|2023-04-26 01:00:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|463
1682471100000|2023-04-26 01:05:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|593
1682471400000|2023-04-26 01:10:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|548
1682471700000|2023-04-26 01:15:00|11008.8|11006.8|11009.2|11007.2|11009.6|11007.6|11008.4|11006.4|942
1682472000000|2023-04-26 01:20:00|11010|11008|11008.4|11006.4|11010|11008|11008.4|11006.4|340
1682472300000|2023-04-26 01:25:00|11008.8|11006.8|11011.9|11009.9|11011.9|11009.9|11008.4|11006.4|937
1682472600000|2023-04-26 01:30:00|11011.5|11009.5|11013.9|11011.9|11017|11015|11010.8|11008.8|3286
1682472900000|2023-04-26 01:35:00|11013.1|11011.1|11011.5|11009.5|11013.9|11011.9|11010.8|11008.8|1020
1682473200000|2023-04-26 01:40:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|1128
1682473500000|2023-04-26 01:45:00|11012.3|11010.3|11015.5|11013.5|11015.5|11013.5|11012.3|11010.3|849
1682473800000|2023-04-26 01:50:00|11015.8|11013.8|11017|11015|11017.8|11015.8|11015.5|11013.5|919
1682474100000|2023-04-26 01:55:00|11016.2|11014.2|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|139
1682474400000|2023-04-26 02:00:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|766
1682474700000|2023-04-26 02:05:00|11017|11015|11015.5|11013.5|11017|11015|11015.5|11013.5|248
1682475000000|2023-04-26 02:10:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11015.5|11013.5|320
1682475300000|2023-04-26 02:15:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|172
1682475600000|2023-04-26 02:20:00|||||||||128
1682475900000|2023-04-26 02:25:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|387
1682476200000|2023-04-26 02:30:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|81
1682476500000|2023-04-26 02:35:00|11013.1|11011.1|11010.8|11008.8|11013.1|11011.1|11010.8|11008.8|1680
1682476800000|2023-04-26 02:40:00|11011.5|11009.5|11013.9|11011.9|11013.9|11011.9|11010.8|11008.8|1779
1682477100000|2023-04-26 02:45:00|||||||||39
1682477400000|2023-04-26 02:50:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|79
1682477700000|2023-04-26 02:55:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|65
1682478000000|2023-04-26 03:00:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|390
1682478300000|2023-04-26 03:05:00|||||||||224
1682478600000|2023-04-26 03:10:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|101
1682478900000|2023-04-26 03:15:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|94
1682479200000|2023-04-26 03:20:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|182
1682479500000|2023-04-26 03:25:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|454
1682479800000|2023-04-26 03:30:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|125
1682480100000|2023-04-26 03:35:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|196
1682480400000|2023-04-26 03:40:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|272
1682480700000|2023-04-26 03:45:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|161
1682481000000|2023-04-26 03:50:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|75
1682481300000|2023-04-26 03:55:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|341
1682481600000|2023-04-26 04:00:00|11015.1|11013.1|11016.2|11014.2|11017|11015|11015.1|11013.1|600
1682481900000|2023-04-26 04:05:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|213
1682482200000|2023-04-26 04:10:00|||||||||47
1682482500000|2023-04-26 04:15:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|136
1682482800000|2023-04-26 04:20:00|||||||||102
1682483100000|2023-04-26 04:25:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|45
1682483400000|2023-04-26 04:30:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|56
1682483700000|2023-04-26 04:35:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|120
1682484000000|2023-04-26 04:40:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|122
1682484300000|2023-04-26 04:45:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|294
1682484600000|2023-04-26 04:50:00|11015.1|11013.1|11013.9|11011.9|11015.1|11013.1|11013.9|11011.9|148
1682484900000|2023-04-26 04:55:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|340
1682485200000|2023-04-26 05:00:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|88
1682485500000|2023-04-26 05:05:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|173
1682485800000|2023-04-26 05:10:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|239
1682486100000|2023-04-26 05:15:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|180
1682486400000|2023-04-26 05:20:00|11015.1|11013.1|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|175
1682486700000|2023-04-26 05:25:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|199
1682487000000|2023-04-26 05:30:00|11014.3|11012.3|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|342
1682487300000|2023-04-26 05:35:00|||||||||105
1682487600000|2023-04-26 05:40:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|108
1682487900000|2023-04-26 05:45:00|11013.9|11011.9|11012.3|11010.3|11013.9|11011.9|11011.5|11009.5|554
1682488200000|2023-04-26 05:50:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|1030
1682488500000|2023-04-26 05:55:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010|11008|1295
1682488800000|2023-04-26 06:00:00|11009.2|11007.2|11008.4|11006.4|11010.8|11008.8|11006.9|11004.9|2549
1682489100000|2023-04-26 06:05:00|11008|11006|11012.3|11010.3|11012.3|11010.3|11008|11006|1166
1682489400000|2023-04-26 06:10:00|11011.5|11009.5|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|945
1682489700000|2023-04-26 06:15:00|11012.3|11010.3|11010|11008|11013.1|11011.1|11010|11008|1024
1682490000000|2023-04-26 06:20:00|11009.2|11007.2|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|874
1682490300000|2023-04-26 06:25:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1438
1682490600000|2023-04-26 06:30:00|11010.8|11008.8|11006.1|11004.1|11010.8|11008.8|11006.1|11004.1|1978
1682490900000|2023-04-26 06:35:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|4090
1682491200000|2023-04-26 06:40:00|11006.1|11004.1|11009.2|11007.2|11010|11008|11005.3|11003.3|1402
1682491500000|2023-04-26 06:45:00|11010|11008|11012.3|11010.3|11012.3|11010.3|11009.2|11007.2|1634
1682491800000|2023-04-26 06:50:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|1250
1682492100000|2023-04-26 06:55:00|11013.9|11011.9|11013.9|11011.9|11016.2|11014.2|11012.3|11010.3|3048
1682492400000|2023-04-26 07:00:00|11013.1|11011.1|11016.2|11014.2|11018.6|11016.6|11012.3|11010.3|1704
1682492700000|2023-04-26 07:05:00|11015.5|11013.5|11016.2|11014.2|11017|11015|11013.9|11011.9|904
1682493000000|2023-04-26 07:10:00|11015.5|11013.5|11018.6|11016.6|11018.6|11016.6|11014.7|11012.7|1768
1682493300000|2023-04-26 07:15:00|11017.8|11015.8|11013.9|11011.9|11017.8|11015.8|11013.1|11011.1|976
1682493600000|2023-04-26 07:20:00|11013.1|11011.1|11017|11015|11017.8|11015.8|11013.1|11011.1|900
1682493900000|2023-04-26 07:25:00|11016.6|11014.6|11020.1|11018.1|11020.1|11018.1|11016.6|11014.6|1791
1682494200000|2023-04-26 07:30:00|11019.4|11017.4|11019.4|11017.4|11022.5|11020.5|11019.4|11017.4|2772
1682494500000|2023-04-26 07:35:00|11018.6|11016.6|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|1397
1682494800000|2023-04-26 07:40:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11017|11015|1260
1682495100000|2023-04-26 07:45:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11017|11015|2209
1682495400000|2023-04-26 07:50:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|510
1682495700000|2023-04-26 07:55:00|11020.1|11018.1|11020.1|11018.1|11023.3|11021.3|11018.6|11016.6|2101
1682496000000|2023-04-26 08:00:00|11019.4|11017.4|11021.7|11019.7|11022.5|11020.5|11019.4|11017.4|1470
1682496300000|2023-04-26 08:05:00|11022.5|11020.5|11020.9|11018.9|11023.3|11021.3|11020.1|11018.1|1452
1682496600000|2023-04-26 08:10:00|11021.3|11019.3|11017.8|11015.8|11021.7|11019.7|11017.8|11015.8|1216
1682496900000|2023-04-26 08:15:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11016.2|11014.2|1178
1682497200000|2023-04-26 08:20:00|11017.8|11015.8|11014.7|11012.7|11017.8|11015.8|11014.7|11012.7|894
1682497500000|2023-04-26 08:25:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|2115
1682497800000|2023-04-26 08:30:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1053
1682498100000|2023-04-26 08:35:00|11015.1|11013.1|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|2456
1682498400000|2023-04-26 08:40:00|11015.1|11013.1|11011.5|11009.5|11015.5|11013.5|11011.5|11009.5|1672
1682498700000|2023-04-26 08:45:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|3031
1682499000000|2023-04-26 08:50:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|2232
1682499300000|2023-04-26 08:55:00|11013.1|11011.1|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|2322
1682499600000|2023-04-26 09:00:00|11017|11015|11016.2|11014.2|11017.8|11015.8|11014.7|11012.7|1167
1682499900000|2023-04-26 09:05:00|11017|11015|11014.7|11012.7|11017|11015|11014.7|11012.7|1310
1682500200000|2023-04-26 09:10:00|11015.5|11013.5|11017|11015|11017.8|11015.8|11014.7|11012.7|1934
1682500500000|2023-04-26 09:15:00|11017.8|11015.8|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|1403
1682500800000|2023-04-26 09:20:00|11015.5|11013.5|11017|11015|11017|11015|11015.5|11013.5|2001
1682501100000|2023-04-26 09:25:00|11017.8|11015.8|11016.2|11014.2|11018.6|11016.6|11016.2|11014.2|513
1682501400000|2023-04-26 09:30:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|420
1682501700000|2023-04-26 09:35:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|803
1682502000000|2023-04-26 09:40:00|11017.8|11015.8|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|977
1682502300000|2023-04-26 09:45:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|681
1682502600000|2023-04-26 09:50:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|549
1682502900000|2023-04-26 09:55:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11016.2|11014.2|210
1682503200000|2023-04-26 10:00:00|11016.6|11014.6|11015.5|11013.5|11017|11015|11015.5|11013.5|552
1682503500000|2023-04-26 10:05:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|464
1682503800000|2023-04-26 10:10:00|11016.2|11014.2|11019.4|11017.4|11020.1|11018.1|11016.2|11014.2|1153
1682504100000|2023-04-26 10:15:00|11020.1|11018.1|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|638
1682504400000|2023-04-26 10:20:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11016.2|11014.2|462
1682504700000|2023-04-26 10:25:00|11016.2|11014.2|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|559
1682505000000|2023-04-26 10:30:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|504
1682505300000|2023-04-26 10:35:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|356
1682505600000|2023-04-26 10:40:00|11017.4|11015.4|11014.7|11012.7|11017.4|11015.4|11014.7|11012.7|552
1682505900000|2023-04-26 10:45:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|916
1682506200000|2023-04-26 10:50:00|11015.5|11013.5|11017.8|11015.8|11017.8|11015.8|11014.7|11012.7|458
1682506500000|2023-04-26 10:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|1342
1682506800000|2023-04-26 11:00:00|11017|11015|11019.4|11017.4|11019.4|11017.4|11017|11015|942
1682507100000|2023-04-26 11:05:00|11019.8|11017.8|11022.5|11020.5|11022.5|11020.5|11019.4|11017.4|1487
1682507400000|2023-04-26 11:10:00|11021.7|11019.7|11026.4|11024.4|11027.2|11025.2|11020.1|11018.1|3899
1682507700000|2023-04-26 11:15:00|11027.2|11025.2|11024|11022|11027.2|11025.2|11023.3|11021.3|2784
1682508000000|2023-04-26 11:20:00|11023.3|11021.3|11028|11026|11028|11026|11023.3|11021.3|3545
1682508300000|2023-04-26 11:25:00|11027.2|11025.2|11028|11026|11028|11026|11026.4|11024.4|2092
1682508600000|2023-04-26 11:30:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11023.3|11021.3|1657
1682508900000|2023-04-26 11:35:00|11024|11022|11021.7|11019.7|11025.6|11023.6|11020.9|11018.9|1800
1682509200000|2023-04-26 11:40:00|11020.9|11018.9|11001.4|10999.4|11021.3|11019.3|10995.1|10993.1|10477
1682509500000|2023-04-26 11:45:00|11002.2|11000.2|11013.1|11011.1|11013.1|11011.1|10998.3|10996.3|6275
1682509800000|2023-04-26 11:50:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11006.1|11004.1|3958
1682510100000|2023-04-26 11:55:00|11013.1|11011.1|11007.6|11005.6|11013.9|11011.9|11007.6|11005.6|3956
1682510400000|2023-04-26 12:00:00|11008.4|11006.4|11010.8|11008.8|11011.5|11009.5|11005.3|11003.3|5116
1682510700000|2023-04-26 12:05:00|11011.5|11009.5|11015.5|11013.5|11015.5|11013.5|11009.2|11007.2|9102
1682511000000|2023-04-26 12:10:00|11014.7|11012.7|11011.5|11009.5|11016.2|11014.2|11010.8|11008.8|3820
1682511300000|2023-04-26 12:15:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|2099
1682511600000|2023-04-26 12:20:00|11014.7|11012.7|11010.8|11008.8|11016.2|11014.2|11010|11008|4664
1682511900000|2023-04-26 12:25:00|11011.5|11009.5|11011.9|11009.9|11012.3|11010.3|11007.6|11005.6|4925
1682512200000|2023-04-26 12:30:00|11008.4|11006.4|11013.9|11011.9|11017|11015|11000.6|10998.6|7582
1682512500000|2023-04-26 12:35:00|11013.1|11011.1|11017|11015|11017|11015|11011.5|11009.5|5912
1682512800000|2023-04-26 12:40:00|11016.2|11014.2|11013.9|11011.9|11016.2|11014.2|11013.1|11011.1|2573
1682513100000|2023-04-26 12:45:00|11013.1|11011.1|11012.3|11010.3|11015.5|11013.5|11011.5|11009.5|4279
1682513400000|2023-04-26 12:50:00|11011.5|11009.5|11013.1|11011.1|11015.5|11013.5|11011.5|11009.5|3660
1682513700000|2023-04-26 12:55:00|11012.3|11010.3|11015.5|11013.5|11017|11015|11012.3|11010.3|2708
1682514000000|2023-04-26 13:00:00|11014.7|11012.7|11015.5|11013.5|11017|11015|11013.9|11011.9|2352
1682514300000|2023-04-26 13:05:00|11016.2|11014.2|11017.8|11015.8|11020.1|11018.1|11016.2|11014.2|3852
1682514600000|2023-04-26 13:10:00|11018.6|11016.6|11020.9|11018.9|11020.9|11018.9|11015.5|11013.5|4893
1682514900000|2023-04-26 13:15:00|11020.1|11018.1|11024|11022|11024|11022|11020.1|11018.1|3890
1682515200000|2023-04-26 13:20:00|11023.3|11021.3|11031.9|11029.9|11035.8|11033.8|11022.5|11020.5|10666
1682515500000|2023-04-26 13:25:00|11031.1|11029.1|11030.3|11028.3|11035|11033|11029.5|11027.5|6818
1682515800000|2023-04-26 13:30:00|11029.5|11027.5|11028.7|11026.7|11031.9|11029.9|11027.2|11025.2|5590
1682516100000|2023-04-26 13:35:00|11029.5|11027.5|11024|11022|11029.5|11027.5|11024|11022|5985
1682516400000|2023-04-26 13:40:00|11024.8|11022.8|11026.4|11024.4|11028.7|11026.7|11023.3|11021.3|4883
1682516700000|2023-04-26 13:45:00|11025.6|11023.6|11028|11026|11029.5|11027.5|11025.6|11023.6|3331
1682517000000|2023-04-26 13:50:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11026.4|11024.4|4688
1682517300000|2023-04-26 13:55:00|11027.2|11025.2|11027.2|11025.2|11030.3|11028.3|11026.4|11024.4|5485
1682517600000|2023-04-26 14:00:00|11028|11026|11028|11026|11029.5|11027.5|11027.2|11025.2|3400
1682517900000|2023-04-26 14:05:00|11028.7|11026.7|11024|11022|11028.7|11026.7|11024|11022|3200
1682518200000|2023-04-26 14:10:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11020.1|11018.1|4211
1682518500000|2023-04-26 14:15:00|11023.7|11021.7|11029.5|11027.5|11030.3|11028.3|11023.7|11021.7|6127
1682518800000|2023-04-26 14:20:00|11029.9|11027.9|11031.9|11029.9|11031.9|11029.9|11028|11026|3793
1682519100000|2023-04-26 14:25:00|11031.1|11029.1|11031.9|11029.9|11034.2|11032.2|11030.3|11028.3|5008
1682519400000|2023-04-26 14:30:00|11032.6|11030.6|11028|11026|11032.6|11030.6|11028|11026|5331
1682519700000|2023-04-26 14:35:00|11027.2|11025.2|11025.6|11023.6|11028|11026|11024.8|11022.8|4254
1682520000000|2023-04-26 14:40:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024|11022|2069
1682520300000|2023-04-26 14:45:00|11024|11022|11024.8|11022.8|11026.4|11024.4|11023.3|11021.3|4478
1682520600000|2023-04-26 14:50:00|11024|11022|11020.1|11018.1|11024.8|11022.8|11020.1|11018.1|4454
1682520900000|2023-04-26 14:55:00|11020.9|11018.9|11017.8|11015.8|11020.9|11018.9|11017|11015|4806
1682521200000|2023-04-26 15:00:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11016.2|11014.2|3376
1682521500000|2023-04-26 15:05:00|11019.4|11017.4|11015.5|11013.5|11020.1|11018.1|11014.7|11012.7|4559
1682521800000|2023-04-26 15:10:00|11014.7|11012.7|11010.8|11008.8|11015.5|11013.5|11010.8|11008.8|5577
1682522100000|2023-04-26 15:15:00|11010.4|11008.4|11008.4|11006.4|11010.8|11008.8|11006.1|11004.1|6694
1682522400000|2023-04-26 15:20:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|4019
1682522700000|2023-04-26 15:25:00|11008.4|11006.4|11004.5|11002.5|11008.4|11006.4|11004.5|11002.5|1327
1682523000000|2023-04-26 15:30:00|11003.7|11001.7|11004.5|11002.5|11006.1|11004.1|11002.2|11000.2|3938
1682523300000|2023-04-26 15:35:00|11003.7|11001.7|11004.5|11002.5|11007.6|11005.6|11003.7|11001.7|3033
1682523600000|2023-04-26 15:40:00|11004.9|11002.9|11004.5|11002.5|11005.3|11003.3|11003|11001|1815
1682523900000|2023-04-26 15:45:00|11003.7|11001.7|11001.4|10999.4|11005.3|11003.3|11001.4|10999.4|2965
1682524200000|2023-04-26 15:50:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11000.6|10998.6|3445
1682524500000|2023-04-26 15:55:00|11003|11001|11000.6|10998.6|11005.3|11003.3|10999|10997|3907
1682524800000|2023-04-26 16:00:00|11001|10999|10998.3|10996.3|11001.4|10999.4|10997.5|10995.5|5117
1682525100000|2023-04-26 16:05:00|10997.5|10995.5|10999.8|10997.8|10999.8|10997.8|10996.7|10994.7|3602
1682525400000|2023-04-26 16:10:00|10999|10997|11000.6|10998.6|11001.4|10999.4|10999|10997|3391
1682525700000|2023-04-26 16:15:00|10999.8|10997.8|10995.1|10993.1|11000.6|10998.6|10993.6|10991.6|5970
1682526000000|2023-04-26 16:20:00|10994.4|10992.4|10995.9|10993.9|10999|10997|10994.4|10992.4|3801
1682526300000|2023-04-26 16:25:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10992|10990|4402
1682526600000|2023-04-26 16:30:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10992.8|10990.8|2457
1682526900000|2023-04-26 16:35:00|10996.3|10994.3|10992.8|10990.8|10996.7|10994.7|10992.8|10990.8|2116
1682527200000|2023-04-26 16:40:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10990.5|10988.5|3769
1682527500000|2023-04-26 16:45:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|4194
1682527800000|2023-04-26 16:50:00|10994.4|10992.4|10992|10990|10994.4|10992.4|10992|10990|4606
1682528100000|2023-04-26 16:55:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10988.9|10986.9|6333
1682528400000|2023-04-26 17:00:00|10991.2|10989.2|10991.2|10989.2|10995.9|10993.9|10990.5|10988.5|6147
1682528700000|2023-04-26 17:05:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|3991
1682529000000|2023-04-26 17:10:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10990.5|10988.5|2294
1682529300000|2023-04-26 17:15:00|10991.6|10989.6|10992.8|10990.8|10993.6|10991.6|10991.6|10989.6|2275
1682529600000|2023-04-26 17:20:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|1904
1682529900000|2023-04-26 17:25:00|10993.6|10991.6|10995.9|10993.9|10996.7|10994.7|10993.6|10991.6|2365
1682530200000|2023-04-26 17:30:00|10995.1|10993.1|10992.8|10990.8|10995.9|10993.9|10992.8|10990.8|2104
1682530500000|2023-04-26 17:35:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|2559
1682530800000|2023-04-26 17:40:00|10994.4|10992.4|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|3440
1682531100000|2023-04-26 17:45:00|10993.2|10991.2|10995.9|10993.9|10996.7|10994.7|10993.2|10991.2|1741
1682531400000|2023-04-26 17:50:00|10996.7|10994.7|10995.9|10993.9|10997.5|10995.5|10995.9|10993.9|1189
1682531700000|2023-04-26 17:55:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|1062
1682532000000|2023-04-26 18:00:00|10997.5|10995.5|10999.8|10997.8|11000.6|10998.6|10996.7|10994.7|2160
1682532300000|2023-04-26 18:05:00|10999|10997|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|2563
1682532600000|2023-04-26 18:10:00|10998.3|10996.3|10996.7|10994.7|10999.8|10997.8|10996.7|10994.7|1554
1682532900000|2023-04-26 18:15:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|2950
1682533200000|2023-04-26 18:20:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|1736
1682533500000|2023-04-26 18:25:00|10995.9|10993.9|10993.6|10991.6|10995.9|10993.9|10992.8|10990.8|1233
1682533800000|2023-04-26 18:30:00|10994.4|10992.4|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|1832
1682534100000|2023-04-26 18:35:00|10993.6|10991.6|11006.1|11004.1|11006.9|11004.9|10993.6|10991.6|8483
1682534400000|2023-04-26 18:40:00|11006.9|11004.9|11004.5|11002.5|11010.8|11008.8|11003|11001|13577
1682534700000|2023-04-26 18:45:00|11004.9|11002.9|11004.5|11002.5|11007.6|11005.6|11004.5|11002.5|3921
1682535000000|2023-04-26 18:50:00|11005.3|11003.3|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|4802
1682535300000|2023-04-26 18:55:00|11004.5|11002.5|11012.3|11010.3|11013.1|11011.1|11004.5|11002.5|6741
1682535600000|2023-04-26 19:00:00|11013.1|11011.1|11016.2|11014.2|11016.2|11014.2|11010|11008|6828
1682535900000|2023-04-26 19:05:00|11015.5|11013.5|11013.9|11011.9|11016.2|11014.2|11013.1|11011.1|2821
1682536200000|2023-04-26 19:10:00|11014.7|11012.7|11012.3|11010.3|11014.7|11012.7|11009.2|11007.2|2300
1682536500000|2023-04-26 19:15:00|11013.1|11011.1|11015.5|11013.5|11015.5|11013.5|11011.5|11009.5|1145
1682536800000|2023-04-26 19:20:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|4328
1682537100000|2023-04-26 19:25:00|11016.2|11014.2|11012.3|11010.3|11016.2|11014.2|11012.3|11010.3|3570
1682537400000|2023-04-26 19:30:00|11013.1|11011.1|11010.8|11008.8|11013.1|11011.1|11008.4|11006.4|3977
1682537700000|2023-04-26 19:35:00|11010|11008|11006.9|11004.9|11010.8|11008.8|11006.1|11004.1|3509
1682538000000|2023-04-26 19:40:00|11006.1|11004.1|11006.1|11004.1|11008.4|11006.4|11006.1|11004.1|2958
1682538300000|2023-04-26 19:45:00|11006.9|11004.9|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|3165
1682538600000|2023-04-26 19:50:00|11007.6|11005.6|11004.9|11002.9|11007.6|11005.6|11004.5|11002.5|2067
1682538900000|2023-04-26 19:55:00|11004.5|11002.5|11009.2|11007.2|11009.2|11007.2|11004.5|11002.5|4406
1682539200000|2023-04-26 20:00:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|4123
1682539500000|2023-04-26 20:05:00|11007.6|11005.6|11007.6|11005.6|11009.2|11007.2|11006.9|11004.9|1828
1682539800000|2023-04-26 20:10:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|1269
1682540100000|2023-04-26 20:15:00|11006.9|11004.9|11006.9|11004.9|11007.3|11005.3|11006.1|11004.1|795
1682540400000|2023-04-26 20:20:00|11007.6|11005.6|11005.3|11003.3|11007.6|11005.6|11004.5|11002.5|1670
1682540700000|2023-04-26 20:25:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|2242
1682541000000|2023-04-26 20:30:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|2185
1682541300000|2023-04-26 20:35:00|11004.5|11002.5|11003|11001|11005.3|11003.3|11003|11001|757
1682541600000|2023-04-26 20:40:00|11003.7|11001.7|11003|11001|11004.5|11002.5|11003|11001|1311
1682541900000|2023-04-26 20:45:00|11002.2|11000.2|10999.8|10997.8|11003|11001|10999.8|10997.8|2053
1682542200000|2023-04-26 20:50:00|10999|10997|11001.4|10999.4|11001.4|10999.4|10999|10997|1052
1682542500000|2023-04-26 20:55:00|11002.2|11000.2|10999.8|10997.8|11002.2|11000.2|10999.8|10997.8|1745
1682546400000|2023-04-26 22:00:00|11001.8|10999.8|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|496
1682546700000|2023-04-26 22:05:00|11001|10999|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|267
1682547000000|2023-04-26 22:10:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10999|10997|137
1682547300000|2023-04-26 22:15:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001|10999|444
1682547600000|2023-04-26 22:20:00|11003|11001|11005.3|11003.3|11005.3|11003.3|11003|11001|257
1682547900000|2023-04-26 22:25:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|250
1682548200000|2023-04-26 22:30:00|11005.7|11003.7|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|76
1682548500000|2023-04-26 22:35:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|127
1682548800000|2023-04-26 22:40:00|11003.3|11001.3|11003|11001|11003.3|11001.3|11003|11001|13
1682549100000|2023-04-26 22:45:00|11002.6|11000.6|11003|11001|11003|11001|11002.2|11000.2|140
1682549400000|2023-04-26 22:50:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|76
1682549700000|2023-04-26 22:55:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|516
1682550000000|2023-04-26 23:00:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|31
1682550300000|2023-04-26 23:05:00|11003|11001|11003|11001|11003|11001|11003|11001|27
1682550600000|2023-04-26 23:10:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|227
1682550900000|2023-04-26 23:15:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|92
1682551200000|2023-04-26 23:20:00|11003.7|11001.7|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|433
1682551500000|2023-04-26 23:25:00|11004.9|11002.9|11004.5|11002.5|11004.9|11002.9|11004.5|11002.5|221
1682551800000|2023-04-26 23:30:00|11005.3|11003.3|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|548
1682552100000|2023-04-26 23:35:00|11004.1|11002.1|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|193
1682552400000|2023-04-26 23:40:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|62
1682552700000|2023-04-26 23:45:00|11004.9|11002.9|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|73
1682553000000|2023-04-26 23:50:00|11005.3|11003.3|11004.9|11002.9|11005.7|11003.7|11004.5|11002.5|123
1682553300000|2023-04-26 23:55:00|11005.3|11003.3|11004.9|11002.9|11005.3|11003.3|11004.5|11002.5|61
1682553600000|2023-04-27 00:00:00|11005.3|11003.3|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|241
1682553900000|2023-04-27 00:05:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|255
1682554200000|2023-04-27 00:10:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|410
1682554500000|2023-04-27 00:15:00|11005.3|11003.3|11003.7|11001.7|11005.3|11003.3|11003.7|11001.7|293
1682554800000|2023-04-27 00:20:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11003.7|11001.7|100
1682555100000|2023-04-27 00:25:00|11005.7|11003.7|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|136
1682555400000|2023-04-27 00:30:00|11005.7|11003.7|11008.4|11006.4|11008.4|11006.4|11005.7|11003.7|431
1682555700000|2023-04-27 00:35:00|11008.8|11006.8|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|505
1682556000000|2023-04-27 00:40:00|11006.9|11004.9|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|158
1682556300000|2023-04-27 00:45:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|311
1682556600000|2023-04-27 00:50:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|84
1682556900000|2023-04-27 00:55:00|11008|11006|11010.8|11008.8|11010.8|11008.8|11007.6|11005.6|612
1682557200000|2023-04-27 01:00:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|623
1682557500000|2023-04-27 01:05:00|11007.6|11005.6|11010|11008|11010|11008|11007.6|11005.6|551
1682557800000|2023-04-27 01:10:00|11009.6|11007.6|11010|11008|11010.8|11008.8|11009.2|11007.2|2930
1682558100000|2023-04-27 01:15:00|11009.6|11007.6|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|224
1682558400000|2023-04-27 01:20:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|637
1682558700000|2023-04-27 01:25:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|828
1682559000000|2023-04-27 01:30:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|104
1682559300000|2023-04-27 01:35:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|275
1682559600000|2023-04-27 01:40:00|11010|11008|11010|11008|11010.8|11008.8|11010|11008|226
1682559900000|2023-04-27 01:45:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11010|11008|288
1682560200000|2023-04-27 01:50:00|||||||||51
1682560500000|2023-04-27 01:55:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|643
1682560800000|2023-04-27 02:00:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|71
1682561100000|2023-04-27 02:05:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|332
1682561400000|2023-04-27 02:10:00|||||||||242
1682561700000|2023-04-27 02:15:00|11010|11008|11009.2|11007.2|11010|11008|11008.4|11006.4|326
1682562000000|2023-04-27 02:20:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|723
1682562300000|2023-04-27 02:25:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|37
1682562600000|2023-04-27 02:30:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|391
1682562900000|2023-04-27 02:35:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|236
1682563200000|2023-04-27 02:40:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|671
1682563500000|2023-04-27 02:45:00|||||||||4
1682563800000|2023-04-27 02:50:00|11009.2|11007.2|11010|11008|11010|11008|11008.4|11006.4|189
1682564100000|2023-04-27 02:55:00|||||||||181
1682564400000|2023-04-27 03:00:00|||||||||195
1682564700000|2023-04-27 03:05:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|20
1682565000000|2023-04-27 03:10:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|169
1682565300000|2023-04-27 03:15:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|82
1682565600000|2023-04-27 03:20:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|35
1682565900000|2023-04-27 03:25:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|41
1682566200000|2023-04-27 03:30:00|11008.8|11006.8|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|224
1682566500000|2023-04-27 03:35:00|11008.4|11006.4|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|36
1682566800000|2023-04-27 03:40:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|593
1682567100000|2023-04-27 03:45:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|385
1682567400000|2023-04-27 03:50:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|881
1682567700000|2023-04-27 03:55:00|11005.3|11003.3|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|589
1682568000000|2023-04-27 04:00:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|243
1682568300000|2023-04-27 04:05:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|125
1682568600000|2023-04-27 04:10:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|132
1682568900000|2023-04-27 04:15:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11003|11001|1302
1682569200000|2023-04-27 04:20:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|88
1682569500000|2023-04-27 04:25:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|252
1682569800000|2023-04-27 04:30:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|23
1682570100000|2023-04-27 04:35:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|143
1682570400000|2023-04-27 04:40:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|207
1682570700000|2023-04-27 04:45:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|302
1682571000000|2023-04-27 04:50:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|19
1682571300000|2023-04-27 04:55:00|11004.5|11002.5|11003|11001|11004.5|11002.5|11003|11001|156
1682571600000|2023-04-27 05:00:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|351
1682571900000|2023-04-27 05:05:00|11004.1|11002.1|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|253
1682572200000|2023-04-27 05:10:00|11003.7|11001.7|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|635
1682572500000|2023-04-27 05:15:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|152
1682572800000|2023-04-27 05:20:00|11002.2|11000.2|11001|10999|11002.2|11000.2|11000.6|10998.6|526
1682573100000|2023-04-27 05:25:00|11001.4|10999.4|11003|11001|11003|11001|11001|10999|797
1682573400000|2023-04-27 05:30:00|11003.7|11001.7|11000.6|10998.6|11003.7|11001.7|10999.8|10997.8|726
1682573700000|2023-04-27 05:35:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|615
1682574000000|2023-04-27 05:40:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|289
1682574300000|2023-04-27 05:45:00|10999|10997|10993.6|10991.6|10999|10997|10990.5|10988.5|3206
1682574600000|2023-04-27 05:50:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|754
1682574900000|2023-04-27 05:55:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|564
1682575200000|2023-04-27 06:00:00|10994.4|10992.4|10993.6|10991.6|10995.9|10993.9|10991.2|10989.2|1342
1682575500000|2023-04-27 06:05:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|685
1682575800000|2023-04-27 06:10:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|863
1682576100000|2023-04-27 06:15:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10992.8|10990.8|696
1682576400000|2023-04-27 06:20:00|10994.4|10992.4|10992.8|10990.8|10995.1|10993.1|10992|10990|1028
1682576700000|2023-04-27 06:25:00|10993.2|10991.2|10993.6|10991.6|10995.9|10993.9|10993.2|10991.2|1147
1682577000000|2023-04-27 06:30:00|10994.4|10992.4|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|887
1682577300000|2023-04-27 06:35:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|665
1682577600000|2023-04-27 06:40:00|10993.6|10991.6|10992|10990|10993.6|10991.6|10989.7|10987.7|1428
1682577900000|2023-04-27 06:45:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992|10990|1664
1682578200000|2023-04-27 06:50:00|10994.4|10992.4|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|1272
1682578500000|2023-04-27 06:55:00|10993.6|10991.6|10995.1|10993.1|10995.9|10993.9|10992|10990|902
1682578800000|2023-04-27 07:00:00|10995.9|10993.9|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|1281
1682579100000|2023-04-27 07:05:00|10996.3|10994.3|10997.5|10995.5|10998.3|10996.3|10995.1|10993.1|1595
1682579400000|2023-04-27 07:10:00|10996.7|10994.7|10997.5|10995.5|10999|10997|10995.9|10993.9|880
1682579700000|2023-04-27 07:15:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|599
1682580000000|2023-04-27 07:20:00|10998.3|10996.3|11001.4|10999.4|11002.2|11000.2|10998.3|10996.3|1498
1682580300000|2023-04-27 07:25:00|11000.6|10998.6|11001.4|10999.4|11003|11001|11000.6|10998.6|1522
1682580600000|2023-04-27 07:30:00|11001.8|10999.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|472
1682580900000|2023-04-27 07:35:00|11000.6|10998.6|10999|10997|11000.6|10998.6|10998.3|10996.3|915
1682581200000|2023-04-27 07:40:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10996.7|10994.7|511
1682581500000|2023-04-27 07:45:00|10997.5|10995.5|10995.1|10993.1|10998.3|10996.3|10993.6|10991.6|1957
1682581800000|2023-04-27 07:50:00|10994.8|10992.8|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|1574
1682582100000|2023-04-27 07:55:00|10993.6|10991.6|10992|10990|10993.6|10991.6|10991.2|10989.2|746
1682582400000|2023-04-27 08:00:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10989.7|10987.7|2045
1682582700000|2023-04-27 08:05:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|957
1682583000000|2023-04-27 08:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10989.7|10987.7|1124
1682583300000|2023-04-27 08:15:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|1245
1682583600000|2023-04-27 08:20:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|898
1682583900000|2023-04-27 08:25:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|867
1682584200000|2023-04-27 08:30:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10991.2|10989.2|968
1682584500000|2023-04-27 08:35:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|408
1682584800000|2023-04-27 08:40:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|591
1682585100000|2023-04-27 08:45:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|614
1682585400000|2023-04-27 08:50:00|10989.7|10987.7|10988.5|10986.5|10989.7|10987.7|10986.5|10984.5|5266
1682585700000|2023-04-27 08:55:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10986.5|10984.5|1160
1682586000000|2023-04-27 09:00:00|10986.9|10984.9|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1444
1682586300000|2023-04-27 09:05:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|1102
1682586600000|2023-04-27 09:10:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|629
1682586900000|2023-04-27 09:15:00|10988.9|10986.9|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|617
1682587200000|2023-04-27 09:20:00|10990.5|10988.5|10992.8|10990.8|10995.1|10993.1|10989.7|10987.7|1775
1682587500000|2023-04-27 09:25:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10992.8|10990.8|1438
1682587800000|2023-04-27 09:30:00|10995.9|10993.9|10995.1|10993.1|10997.5|10995.5|10994.8|10992.8|1414
1682588100000|2023-04-27 09:35:00|10995.5|10993.5|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|2264
1682588400000|2023-04-27 09:40:00|10994.4|10992.4|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|351
1682588700000|2023-04-27 09:45:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|523
1682589000000|2023-04-27 09:50:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|726
1682589300000|2023-04-27 09:55:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|433
1682589600000|2023-04-27 10:00:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1069
1682589900000|2023-04-27 10:05:00|10993.6|10991.6|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|1376
1682590200000|2023-04-27 10:10:00|10994.4|10992.4|10995.9|10993.9|10996.7|10994.7|10994.4|10992.4|665
1682590500000|2023-04-27 10:15:00|10996.7|10994.7|10999|10997|10999|10997|10995.9|10993.9|1655
1682590800000|2023-04-27 10:20:00|10999.8|10997.8|11002.2|11000.2|11002.2|11000.2|10999.8|10997.8|2191
1682591100000|2023-04-27 10:25:00|11003|11001|11001.4|10999.4|11003|11001|11000.6|10998.6|1292
1682591400000|2023-04-27 10:30:00|11002.2|11000.2|10999|10997|11002.2|11000.2|10999|10997|428
1682591700000|2023-04-27 10:35:00|10998.7|10996.7|10998.3|10996.3|10999|10997|10997.5|10995.5|1159
1682592000000|2023-04-27 10:40:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|717
1682592300000|2023-04-27 10:45:00|10998.3|10996.3|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|558
1682592600000|2023-04-27 10:50:00|10997.5|10995.5|10997.5|10995.5|10999.8|10997.8|10996.7|10994.7|903
1682592900000|2023-04-27 10:55:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10995.9|10993.9|512
1682593200000|2023-04-27 11:00:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10995.1|10993.1|700
1682593500000|2023-04-27 11:05:00|10996.7|10994.7|11001.4|10999.4|11001.4|10999.4|10996.7|10994.7|1125
1682593800000|2023-04-27 11:10:00|11000.6|10998.6|11002.2|11000.2|11002.2|11000.2|11000.2|10998.2|715
1682594100000|2023-04-27 11:15:00|11001.4|10999.4|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|672
1682594400000|2023-04-27 11:20:00|11002.2|11000.2|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|877
1682594700000|2023-04-27 11:25:00|11000.2|10998.2|10999|10997|11000.6|10998.6|10999|10997|652
1682595000000|2023-04-27 11:30:00|10998.7|10996.7|10995.9|10993.9|10999.8|10997.8|10995.1|10993.1|2471
1682595300000|2023-04-27 11:35:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|1023
1682595600000|2023-04-27 11:40:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|823
1682595900000|2023-04-27 11:45:00|10995.9|10993.9|10992|10990|10996.3|10994.3|10992|10990|1206
1682596200000|2023-04-27 11:50:00|10992.4|10990.4|10994.4|10992.4|10996.7|10994.7|10992|10990|1806
1682596500000|2023-04-27 11:55:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|1466
1682596800000|2023-04-27 12:00:00|10994.4|10992.4|10995.1|10993.1|10996.7|10994.7|10993.6|10991.6|1850
1682597100000|2023-04-27 12:05:00|10994.4|10992.4|10999|10997|11000.2|10998.2|10993.6|10991.6|3194
1682597400000|2023-04-27 12:10:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|1230
1682597700000|2023-04-27 12:15:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11000.6|10998.6|3445
1682598000000|2023-04-27 12:20:00|11003|11001|10999.8|10997.8|11004.5|11002.5|10999|10997|3971
1682598300000|2023-04-27 12:25:00|10999|10997|11005.7|11003.7|11006.9|11004.9|10999|10997|4187
1682598600000|2023-04-27 12:30:00|11001.4|10999.4|10984.2|10982.2|11005.3|11003.3|10976.4|10974.4|12786
1682598900000|2023-04-27 12:35:00|10983.4|10981.4|10985|10983|10985.8|10983.8|10978|10976|6253
1682599200000|2023-04-27 12:40:00|10984.6|10982.6|10976.4|10974.4|10985|10983|10974.8|10972.8|5744
1682599500000|2023-04-27 12:45:00|10976|10974|10984.2|10982.2|10985|10983|10975.6|10973.6|4432
1682599800000|2023-04-27 12:50:00|10983.4|10981.4|10976.4|10974.4|10985|10983|10974.8|10972.8|3911
1682600100000|2023-04-27 12:55:00|10975.6|10973.6|10978.7|10976.7|10979.5|10977.5|10972.5|10970.5|7091
1682600400000|2023-04-27 13:00:00|10979.5|10977.5|10978.7|10976.7|10981.9|10979.9|10978|10976|4014
1682600700000|2023-04-27 13:05:00|10978|10976|10975.6|10973.6|10978.7|10976.7|10974.8|10972.8|2998
1682601000000|2023-04-27 13:10:00|10976.4|10974.4|10970.9|10968.9|10977.2|10975.2|10970.9|10968.9|4269
1682601300000|2023-04-27 13:15:00|10970.1|10968.1|10968.6|10966.6|10974|10972|10966.2|10964.2|5521
1682601600000|2023-04-27 13:20:00|10967.8|10965.8|10971.7|10969.7|10973.3|10971.3|10967|10965|3979
1682601900000|2023-04-27 13:25:00|10972.5|10970.5|10970.9|10968.9|10973.3|10971.3|10970.9|10968.9|1637
1682602200000|2023-04-27 13:30:00|10971.7|10969.7|10974|10972|10976.4|10974.4|10970.9|10968.9|2718
1682602500000|2023-04-27 13:35:00|10974.8|10972.8|10971.7|10969.7|10974.8|10972.8|10967.8|10965.8|4837
1682602800000|2023-04-27 13:40:00|10970.9|10968.9|10967|10965|10970.9|10968.9|10966.2|10964.2|2856
1682603100000|2023-04-27 13:45:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10965.5|10963.5|4861
1682603400000|2023-04-27 13:50:00|10967.8|10965.8|10969.4|10967.4|10970.1|10968.1|10967|10965|2088
1682603700000|2023-04-27 13:55:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967|10965|2158
1682604000000|2023-04-27 14:00:00|10968.6|10966.6|10963.9|10961.9|10970.9|10968.9|10961.5|10959.5|6776
1682604300000|2023-04-27 14:05:00|10963.5|10961.5|10968.6|10966.6|10968.6|10966.6|10963.1|10961.1|4098
1682604600000|2023-04-27 14:10:00|10967.8|10965.8|10965.5|10963.5|10968.6|10966.6|10965.5|10963.5|3656
1682604900000|2023-04-27 14:15:00|10964.7|10962.7|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|2559
1682605200000|2023-04-27 14:20:00|10962.3|10960.3|10963.9|10961.9|10964.7|10962.7|10962.3|10960.3|3664
1682605500000|2023-04-27 14:25:00|10963.1|10961.1|10960.8|10958.8|10963.1|10961.1|10960.8|10958.8|2132
1682605800000|2023-04-27 14:30:00|10960.4|10958.4|10961.5|10959.5|10963.1|10961.1|10960|10958|4439
1682606100000|2023-04-27 14:35:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960|10958|4792
1682606400000|2023-04-27 14:40:00|10960|10958|10963.1|10961.1|10963.1|10961.1|10960|10958|3599
1682606700000|2023-04-27 14:45:00|10962.3|10960.3|10963.9|10961.9|10964.7|10962.7|10961.5|10959.5|3038
1682607000000|2023-04-27 14:50:00|10963.1|10961.1|10964.7|10962.7|10965.5|10963.5|10962.3|10960.3|3247
1682607300000|2023-04-27 14:55:00|10965.1|10963.1|10966.2|10964.2|10968.6|10966.6|10964.7|10962.7|6199
1682607600000|2023-04-27 15:00:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|4053
1682607900000|2023-04-27 15:05:00|10967|10965|10965.5|10963.5|10967|10965|10964.7|10962.7|4874
1682608200000|2023-04-27 15:10:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2560
1682608500000|2023-04-27 15:15:00|10963.9|10961.9|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|3836
1682608800000|2023-04-27 15:20:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|1098
1682609100000|2023-04-27 15:25:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|1595
1682609400000|2023-04-27 15:30:00|10964.7|10962.7|10962.3|10960.3|10965.5|10963.5|10962.3|10960.3|3023
1682609700000|2023-04-27 15:35:00|10963.1|10961.1|10966.2|10964.2|10967|10965|10963.1|10961.1|2196
1682610000000|2023-04-27 15:40:00|10965.5|10963.5|10963.9|10961.9|10966.2|10964.2|10963.9|10961.9|1541
1682610300000|2023-04-27 15:45:00|10963.1|10961.1|10962.3|10960.3|10964.7|10962.7|10962.3|10960.3|1886
1682610600000|2023-04-27 15:50:00|10961.9|10959.9|10963.1|10961.1|10963.1|10961.1|10960.8|10958.8|2315
1682610900000|2023-04-27 15:55:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10960.8|10958.8|2245
1682611200000|2023-04-27 16:00:00|10960.8|10958.8|10963.1|10961.1|10963.1|10961.1|10960.8|10958.8|1777
1682611500000|2023-04-27 16:05:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|1675
1682611800000|2023-04-27 16:10:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|834
1682612100000|2023-04-27 16:15:00|10962.7|10960.7|10961.5|10959.5|10963.9|10961.9|10961.5|10959.5|1628
1682612400000|2023-04-27 16:20:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|1268
1682612700000|2023-04-27 16:25:00|10960|10958|10962.3|10960.3|10962.3|10960.3|10960|10958|1561
1682613000000|2023-04-27 16:30:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|1224
1682613300000|2023-04-27 16:35:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|1096
1682613600000|2023-04-27 16:40:00|10963.1|10961.1|10960|10958|10963.1|10961.1|10960|10958|2647
1682613900000|2023-04-27 16:45:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2253
1682614200000|2023-04-27 16:50:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|2653
1682614500000|2023-04-27 16:55:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10958.4|10956.4|3510
1682614800000|2023-04-27 17:00:00|10960.4|10958.4|10958.4|10956.4|10960.8|10958.8|10952.2|10950.2|4817
1682615100000|2023-04-27 17:05:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10958.8|10956.8|1790
1682615400000|2023-04-27 17:10:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2567
1682615700000|2023-04-27 17:15:00|10961.2|10959.2|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|1180
1682616000000|2023-04-27 17:20:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|853
1682616300000|2023-04-27 17:25:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|1941
1682616600000|2023-04-27 17:30:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|815
1682616900000|2023-04-27 17:35:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10960|10958|2560
1682617200000|2023-04-27 17:40:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|1045
1682617500000|2023-04-27 17:45:00|10958.4|10956.4|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|2727
1682617800000|2023-04-27 17:50:00|10955.3|10953.3|10954.5|10952.5|10956.1|10954.1|10954.5|10952.5|1977
1682618100000|2023-04-27 17:55:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3463
1682618400000|2023-04-27 18:00:00|10953|10951|10952.2|10950.2|10953|10951|10950.6|10948.6|4155
1682618700000|2023-04-27 18:05:00|10953|10951|10951.4|10949.4|10953|10951|10951.4|10949.4|1185
1682619000000|2023-04-27 18:10:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10951.4|10949.4|1521
1682619300000|2023-04-27 18:15:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10948.3|10946.3|1558
1682619600000|2023-04-27 18:20:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|907
1682619900000|2023-04-27 18:25:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|1489
1682620200000|2023-04-27 18:30:00|10951|10949|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|1282
1682620500000|2023-04-27 18:35:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|1339
1682620800000|2023-04-27 18:40:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10946.7|10944.7|2597
1682621100000|2023-04-27 18:45:00|10948.3|10946.3|10945.9|10943.9|10948.3|10946.3|10945.1|10943.1|2900
1682621400000|2023-04-27 18:50:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|2451
1682621700000|2023-04-27 18:55:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|6823
1682622000000|2023-04-27 19:00:00|10948.3|10946.3|10950.6|10948.6|10953|10951|10948.3|10946.3|4314
1682622300000|2023-04-27 19:05:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10947.5|10945.5|3386
1682622600000|2023-04-27 19:10:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|1782
1682622900000|2023-04-27 19:15:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10947.5|10945.5|2700
1682623200000|2023-04-27 19:20:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|758
1682623500000|2023-04-27 19:25:00|10948.7|10946.7|10948.3|10946.3|10948.7|10946.7|10947.5|10945.5|871
1682623800000|2023-04-27 19:30:00|10947.5|10945.5|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|3219
1682624100000|2023-04-27 19:35:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|2589
1682624400000|2023-04-27 19:40:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942|10940|3856
1682624700000|2023-04-27 19:45:00|10942.8|10940.8|10946.7|10944.7|10946.7|10944.7|10942.8|10940.8|2867
1682625000000|2023-04-27 19:50:00|10947.5|10945.5|10949|10947|10949|10947|10945.9|10943.9|1961
1682625300000|2023-04-27 19:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|4159
1682625600000|2023-04-27 20:00:00|10950.6|10948.6|10953|10951|10953.7|10951.7|10950.6|10948.6|4667
1682625900000|2023-04-27 20:05:00|10953.3|10951.3|10952.2|10950.2|10954.5|10952.5|10952.2|10950.2|3037
1682626200000|2023-04-27 20:10:00|10953|10951|10953|10951|10953.7|10951.7|10953|10951|1808
1682626500000|2023-04-27 20:15:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|1402
1682626800000|2023-04-27 20:20:00|10953.3|10951.3|10953|10951|10953.7|10951.7|10953|10951|356
1682627100000|2023-04-27 20:25:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|1591
1682627400000|2023-04-27 20:30:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10952.2|10950.2|2735
1682627700000|2023-04-27 20:35:00|10951.4|10949.4|10953|10951|10953|10951|10951.4|10949.4|1634
1682628000000|2023-04-27 20:40:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|718
1682628300000|2023-04-27 20:45:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949|10947|2287
1682628600000|2023-04-27 20:50:00|10951.4|10949.4|10952.2|10950.2|10953|10951|10950.6|10948.6|1769
1682628900000|2023-04-27 20:55:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10951.4|10949.4|1957
1682632800000|2023-04-27 22:00:00|10954.1|10952.1|10953|10951|10954.5|10952.5|10953|10951|448
1682633100000|2023-04-27 22:05:00|||||||||30
1682633400000|2023-04-27 22:10:00|10953.3|10951.3|10953.7|10951.7|10953.7|10951.7|10953|10951|219
1682633700000|2023-04-27 22:15:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|52
1682634000000|2023-04-27 22:20:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|89
1682634300000|2023-04-27 22:25:00|||||||||19
1682634600000|2023-04-27 22:30:00|||||||||126
1682634900000|2023-04-27 22:35:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.1|10952.1|40
1682635200000|2023-04-27 22:40:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|65
1682635500000|2023-04-27 22:45:00|10953|10951|10953|10951|10953|10951|10953|10951|64
1682635800000|2023-04-27 22:50:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|211
1682636100000|2023-04-27 22:55:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10953|10951|375
1682636400000|2023-04-27 23:00:00|10953.3|10951.3|10953|10951|10953.3|10951.3|10953|10951|28
1682636700000|2023-04-27 23:05:00|10953.3|10951.3|10952.2|10950.2|10953.7|10951.7|10952.2|10950.2|724
1682637000000|2023-04-27 23:10:00|||||||||55
1682637300000|2023-04-27 23:15:00|||||||||24
1682637600000|2023-04-27 23:20:00|10953|10951|10952.2|10950.2|10953|10951|10952.2|10950.2|158
1682637900000|2023-04-27 23:25:00|10952.6|10950.6|10953|10951|10953|10951|10952.2|10950.2|41
1682638200000|2023-04-27 23:30:00|10952.2|10950.2|10953|10951|10953.3|10951.3|10952.2|10950.2|146
1682638500000|2023-04-27 23:35:00|10952.6|10950.6|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|513
1682638800000|2023-04-27 23:40:00|10954.1|10952.1|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|478
1682639100000|2023-04-27 23:45:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|230
1682639400000|2023-04-27 23:50:00|10953.7|10951.7|10954.1|10952.1|10954.5|10952.5|10953|10951|251
1682639700000|2023-04-27 23:55:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10954.1|10952.1|109
1682640000000|2023-04-28 00:00:00|10954.9|10952.9|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|483
1682640300000|2023-04-28 00:05:00|||||||||75
1682640600000|2023-04-28 00:10:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|607
1682640900000|2023-04-28 00:15:00|10953|10951|10950.6|10948.6|10953.7|10951.7|10950.6|10948.6|169
1682641200000|2023-04-28 00:20:00|10951|10949|10953|10951|10953|10951|10950.6|10948.6|310
1682641500000|2023-04-28 00:25:00|10953.7|10951.7|10952.2|10950.2|10953.7|10951.7|10952.2|10950.2|413
1682641800000|2023-04-28 00:30:00|10952.6|10950.6|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|151
1682642100000|2023-04-28 00:35:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|90
1682642400000|2023-04-28 00:40:00|10955.3|10953.3|10954.9|10952.9|10955.3|10953.3|10953.7|10951.7|207
1682642700000|2023-04-28 00:45:00|10954.5|10952.5|10954.1|10952.1|10955.3|10953.3|10953.7|10951.7|322
1682643000000|2023-04-28 00:50:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953|10951|225
1682643300000|2023-04-28 00:55:00|10954.1|10952.1|10953|10951|10954.5|10952.5|10952.2|10950.2|174
1682643600000|2023-04-28 01:00:00|10952.6|10950.6|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|155
1682643900000|2023-04-28 01:05:00|10954.1|10952.1|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|281
1682644200000|2023-04-28 01:10:00|10953|10951|10953|10951|10954.5|10952.5|10953|10951|336
1682644500000|2023-04-28 01:15:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|144
1682644800000|2023-04-28 01:20:00|10953|10951|10953|10951|10953.7|10951.7|10953|10951|475
1682645100000|2023-04-28 01:25:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|378
1682645400000|2023-04-28 01:30:00|10950.6|10948.6|10953.7|10951.7|10953.7|10951.7|10936.5|10934.5|4017
1682645700000|2023-04-28 01:35:00|10953.3|10951.3|10953|10951|10956.1|10954.1|10950.6|10948.6|1497
1682646000000|2023-04-28 01:40:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953|10951|702
1682646300000|2023-04-28 01:45:00|10953.3|10951.3|10950.6|10948.6|10953.7|10951.7|10950.6|10948.6|1341
1682646600000|2023-04-28 01:50:00|10951|10949|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|313
1682646900000|2023-04-28 01:55:00|10950.2|10948.2|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|490
1682647200000|2023-04-28 02:00:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949|10947|341
1682647500000|2023-04-28 02:05:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|292
1682647800000|2023-04-28 02:10:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|617
1682648100000|2023-04-28 02:15:00|10951|10949|10953.7|10951.7|10954.5|10952.5|10951|10949|477
1682648400000|2023-04-28 02:20:00|10954.1|10952.1|10951.4|10949.4|10954.1|10952.1|10951.4|10949.4|403
1682648700000|2023-04-28 02:25:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|162
1682649000000|2023-04-28 02:30:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|302
1682649300000|2023-04-28 02:35:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|525
1682649600000|2023-04-28 02:40:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|236
1682649900000|2023-04-28 02:45:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.4|10947.4|82
1682650200000|2023-04-28 02:50:00|10950.2|10948.2|10949|10947|10950.6|10948.6|10949|10947|117
1682650500000|2023-04-28 02:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|247
1682650800000|2023-04-28 03:00:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|281
1682651100000|2023-04-28 03:05:00|10951|10949|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|142
1682651400000|2023-04-28 03:10:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|664
1682651700000|2023-04-28 03:15:00|10951.4|10949.4|10949|10947|10951.4|10949.4|10949|10947|556
1682652000000|2023-04-28 03:20:00|10949.8|10947.8|10944.4|10942.4|10949.8|10947.8|10940.5|10938.5|884
1682652300000|2023-04-28 03:25:00|10945.1|10943.1|10945.9|10943.9|10947.5|10945.5|10942.8|10940.8|1120
1682652600000|2023-04-28 03:30:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|469
1682652900000|2023-04-28 03:35:00|10945.5|10943.5|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|306
1682653200000|2023-04-28 03:40:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|276
1682653500000|2023-04-28 03:45:00|10945.5|10943.5|10944.4|10942.4|10945.5|10943.5|10943.6|10941.6|324
1682653800000|2023-04-28 03:50:00|10944.8|10942.8|10947.5|10945.5|10948.3|10946.3|10944.8|10942.8|358
1682654100000|2023-04-28 03:55:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10947.9|10945.9|206
1682654400000|2023-04-28 04:00:00|10948.7|10946.7|10960.8|10958.8|10960.8|10958.8|10948.7|10946.7|3046
1682654700000|2023-04-28 04:05:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10957.6|10955.6|1452
1682655000000|2023-04-28 04:10:00|10960|10958|10957.6|10955.6|10961.5|10959.5|10957.6|10955.6|1170
1682655300000|2023-04-28 04:15:00|10958|10956|10957.6|10955.6|10958.4|10956.4|10955.3|10953.3|1558
1682655600000|2023-04-28 04:20:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|468
1682655900000|2023-04-28 04:25:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10957.6|10955.6|688
1682656200000|2023-04-28 04:30:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|672
1682656500000|2023-04-28 04:35:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|432
1682656800000|2023-04-28 04:40:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|365
1682657100000|2023-04-28 04:45:00|10956.5|10954.5|10956.1|10954.1|10956.9|10954.9|10954.9|10952.9|497
1682657400000|2023-04-28 04:50:00|10955.3|10953.3|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|660
1682657700000|2023-04-28 04:55:00|10955.7|10953.7|10956.1|10954.1|10957.6|10955.6|10955.3|10953.3|735
1682658000000|2023-04-28 05:00:00|10955.3|10953.3|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|526
1682658300000|2023-04-28 05:05:00|10956.1|10954.1|10953|10951|10956.9|10954.9|10949|10947|1220
1682658600000|2023-04-28 05:10:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|685
1682658900000|2023-04-28 05:15:00|10954.5|10952.5|10956.9|10954.9|10957.6|10955.6|10953.7|10951.7|396
1682659200000|2023-04-28 05:20:00|10956.5|10954.5|10956.1|10954.1|10956.5|10954.5|10953.7|10951.7|1376
1682659500000|2023-04-28 05:25:00|10956.5|10954.5|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|625
1682659800000|2023-04-28 05:30:00|10957.3|10955.3|10962.3|10960.3|10964.7|10962.7|10956.9|10954.9|668
1682660100000|2023-04-28 05:35:00|10961.5|10959.5|10960|10958|10965.5|10963.5|10960|10958|891
1682660400000|2023-04-28 05:40:00|10960.4|10958.4|10961.5|10959.5|10962.3|10960.3|10958.4|10956.4|953
1682660700000|2023-04-28 05:45:00|10960.8|10958.8|10961.5|10959.5|10962.3|10960.3|10960|10958|489
1682661000000|2023-04-28 05:50:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|1158
1682661300000|2023-04-28 05:55:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|389
1682661600000|2023-04-28 06:00:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10958.4|10956.4|1071
1682661900000|2023-04-28 06:05:00|10962.3|10960.3|10960.8|10958.8|10963.9|10961.9|10960.8|10958.8|737
1682662200000|2023-04-28 06:10:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|505
1682662500000|2023-04-28 06:15:00|10960|10958|10960|10958|10960|10958|10957.6|10955.6|1184
1682662800000|2023-04-28 06:20:00|10959.2|10957.2|10961.5|10959.5|10961.5|10959.5|10956.9|10954.9|1370
1682663100000|2023-04-28 06:25:00|10960.8|10958.8|10965.5|10963.5|10965.5|10963.5|10959.2|10957.2|996
1682663400000|2023-04-28 06:30:00|10964.7|10962.7|10961.5|10959.5|10965.5|10963.5|10960.8|10958.8|1049
1682663700000|2023-04-28 06:35:00|10962.3|10960.3|10964.7|10962.7|10965.8|10963.8|10961.5|10959.5|1541
1682664000000|2023-04-28 06:40:00|10963.9|10961.9|10960.8|10958.8|10963.9|10961.9|10960|10958|1255
1682664300000|2023-04-28 06:45:00|10957.6|10955.6|10949.8|10947.8|10957.6|10955.6|10942.8|10940.8|5238
1682664600000|2023-04-28 06:50:00|10950.6|10948.6|10956.1|10954.1|10956.9|10954.9|10949|10947|1664
1682664900000|2023-04-28 06:55:00|10956.9|10954.9|10953.7|10951.7|10956.9|10954.9|10953|10951|892
1682665200000|2023-04-28 07:00:00|10954.5|10952.5|10956.1|10954.1|10961.5|10959.5|10953|10951|2662
1682665500000|2023-04-28 07:05:00|10956.9|10954.9|10960.8|10958.8|10961.5|10959.5|10955.3|10953.3|1885
1682665800000|2023-04-28 07:10:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960|10958|1360
1682666100000|2023-04-28 07:15:00|10962.3|10960.3|10964.7|10962.7|10967.8|10965.8|10961.5|10959.5|1650
1682666400000|2023-04-28 07:20:00|10963.9|10961.9|10967|10965|10967.8|10965.8|10963.9|10961.9|1132
1682666700000|2023-04-28 07:25:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|1316
1682667000000|2023-04-28 07:30:00|10968.6|10966.6|10965.5|10963.5|10968.6|10966.6|10963.1|10961.1|1372
1682667300000|2023-04-28 07:35:00|10966.2|10964.2|10967.8|10965.8|10970.1|10968.1|10966.2|10964.2|1039
1682667600000|2023-04-28 07:40:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10966.2|10964.2|952
1682667900000|2023-04-28 07:45:00|10969.4|10967.4|10968.6|10966.6|10971.7|10969.7|10968.6|10966.6|1538
1682668200000|2023-04-28 07:50:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10967.8|10965.8|771
1682668500000|2023-04-28 07:55:00|10970.1|10968.1|10968.6|10966.6|10971.7|10969.7|10968.6|10966.6|1124
1682668800000|2023-04-28 08:00:00|10969.4|10967.4|10977.2|10975.2|10978|10976|10968.6|10966.6|3745
1682669100000|2023-04-28 08:05:00|10976.4|10974.4|10981.1|10979.1|10981.9|10979.9|10976.4|10974.4|2672
1682669400000|2023-04-28 08:10:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10978|10976|2307
1682669700000|2023-04-28 08:15:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10978|10976|1478
1682670000000|2023-04-28 08:20:00|10981.1|10979.1|10984.2|10982.2|10985.8|10983.8|10978.7|10976.7|3189
1682670300000|2023-04-28 08:25:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10982.3|10980.3|830
1682670600000|2023-04-28 08:30:00|10983.4|10981.4|10981.9|10979.9|10985|10983|10981.1|10979.1|1884
1682670900000|2023-04-28 08:35:00|10982.6|10980.6|10981.1|10979.1|10985|10983|10980.7|10978.7|1720
1682671200000|2023-04-28 08:40:00|10980.3|10978.3|10978.7|10976.7|10981.9|10979.9|10978|10976|1570
1682671500000|2023-04-28 08:45:00|10979.5|10977.5|10981.1|10979.1|10981.9|10979.9|10978.7|10976.7|2440
1682671800000|2023-04-28 08:50:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|839
1682672100000|2023-04-28 08:55:00|10982.6|10980.6|10981.9|10979.9|10984.2|10982.2|10981.9|10979.9|860
1682672400000|2023-04-28 09:00:00|10982.6|10980.6|10981.9|10979.9|10984.2|10982.2|10981.9|10979.9|691
1682672700000|2023-04-28 09:05:00|10982.6|10980.6|10982.3|10980.3|10982.6|10980.6|10980.3|10978.3|664
1682673000000|2023-04-28 09:10:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|1633
1682673300000|2023-04-28 09:15:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|400
1682673600000|2023-04-28 09:20:00|10979.5|10977.5|10976.4|10974.4|10979.5|10977.5|10976|10974|1248
1682673900000|2023-04-28 09:25:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|603
1682674200000|2023-04-28 09:30:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|228
1682674500000|2023-04-28 09:35:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10976.4|10974.4|708
1682674800000|2023-04-28 09:40:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10975.6|10973.6|425
1682675100000|2023-04-28 09:45:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|229
1682675400000|2023-04-28 09:50:00|10975.6|10973.6|10974.8|10972.8|10977.2|10975.2|10974.8|10972.8|434
1682675700000|2023-04-28 09:55:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|293
1682676000000|2023-04-28 10:00:00|10972.5|10970.5|10972.5|10970.5|10977.2|10975.2|10971.7|10969.7|2409
1682676300000|2023-04-28 10:05:00|10971.7|10969.7|10972.5|10970.5|10974|10972|10971.7|10969.7|569
1682676600000|2023-04-28 10:10:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10970.1|10968.1|1292
1682676900000|2023-04-28 10:15:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|1411
1682677200000|2023-04-28 10:20:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|369
1682677500000|2023-04-28 10:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1213
1682677800000|2023-04-28 10:30:00|10971.7|10969.7|10971.7|10969.7|10974|10972|10971.7|10969.7|472
1682678100000|2023-04-28 10:35:00|10970.9|10968.9|10970.1|10968.1|10971.3|10969.3|10969.4|10967.4|679
1682678400000|2023-04-28 10:40:00|10970.9|10968.9|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|294
1682678700000|2023-04-28 10:45:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|416
1682679000000|2023-04-28 10:50:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|722
1682679300000|2023-04-28 10:55:00|10973.3|10971.3|10972.5|10970.5|10974|10972|10971.7|10969.7|315
1682679600000|2023-04-28 11:00:00|10972.1|10970.1|10970.1|10968.1|10972.1|10970.1|10968.6|10966.6|1961
1682679900000|2023-04-28 11:05:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10968.6|10966.6|1085
1682680200000|2023-04-28 11:10:00|10970.5|10968.5|10968.6|10966.6|10970.9|10968.9|10968.6|10966.6|278
1682680500000|2023-04-28 11:15:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|680
1682680800000|2023-04-28 11:20:00|10967.8|10965.8|10970.1|10968.1|10970.1|10968.1|10967.8|10965.8|205
1682681100000|2023-04-28 11:25:00|10969.8|10967.8|10972.5|10970.5|10972.5|10970.5|10969.8|10967.8|1016
1682681400000|2023-04-28 11:30:00|10971.7|10969.7|10970.1|10968.1|10972.1|10970.1|10969.4|10967.4|962
1682681700000|2023-04-28 11:35:00|10970.9|10968.9|10972.5|10970.5|10973.3|10971.3|10970.1|10968.1|930
1682682000000|2023-04-28 11:40:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|992
1682682300000|2023-04-28 11:45:00|10972.9|10970.9|10970.1|10968.1|10973.3|10971.3|10970.1|10968.1|860
1682682600000|2023-04-28 11:50:00|10969.4|10967.4|10964.7|10962.7|10969.4|10967.4|10964.7|10962.7|3218
1682682900000|2023-04-28 11:55:00|10963.9|10961.9|10963.9|10961.9|10965.5|10963.5|10963.1|10961.1|2377
1682683200000|2023-04-28 12:00:00|10964.7|10962.7|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|3352
1682683500000|2023-04-28 12:05:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|2222
1682683800000|2023-04-28 12:10:00|10966.6|10964.6|10964.7|10962.7|10967.8|10965.8|10963.9|10961.9|3633
1682684100000|2023-04-28 12:15:00|10963.9|10961.9|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|2715
1682684400000|2023-04-28 12:20:00|10964.7|10962.7|10967.8|10965.8|10970.1|10968.1|10964.7|10962.7|2788
1682684700000|2023-04-28 12:25:00|10968.6|10966.6|10963.9|10961.9|10969.4|10967.4|10963.1|10961.1|4869
1682685000000|2023-04-28 12:30:00|10964.7|10962.7|10973.3|10971.3|10977.2|10975.2|10953|10951|11472
1682685300000|2023-04-28 12:35:00|10972.5|10970.5|10975.6|10973.6|10980.3|10978.3|10968.6|10966.6|6717
1682685600000|2023-04-28 12:40:00|10974.8|10972.8|10977.2|10975.2|10980.3|10978.3|10972.5|10970.5|6472
1682685900000|2023-04-28 12:45:00|10978|10976|10974.8|10972.8|10980.3|10978.3|10973.3|10971.3|6040
1682686200000|2023-04-28 12:50:00|10975.6|10973.6|10980.3|10978.3|10984.2|10982.2|10975.6|10973.6|4118
1682686500000|2023-04-28 12:55:00|10979.5|10977.5|10985.8|10983.8|10986.5|10984.5|10978.7|10976.7|6088
1682686800000|2023-04-28 13:00:00|10985|10983|10985.8|10983.8|10988.9|10986.9|10983.4|10981.4|5515
1682687100000|2023-04-28 13:05:00|10986.5|10984.5|10986.5|10984.5|10989.7|10987.7|10984.2|10982.2|7130
1682687400000|2023-04-28 13:10:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10984.2|10982.2|3927
1682687700000|2023-04-28 13:15:00|10986.5|10984.5|10983.4|10981.4|10989.7|10987.7|10982.6|10980.6|5101
1682688000000|2023-04-28 13:20:00|10984.2|10982.2|10984.2|10982.2|10988.9|10986.9|10982.6|10980.6|5781
1682688300000|2023-04-28 13:25:00|10985|10983|10982.6|10980.6|10985|10983|10981.1|10979.1|3968
1682688600000|2023-04-28 13:30:00|10983.4|10981.4|10979.5|10977.5|10984.2|10982.2|10978|10976|9063
1682688900000|2023-04-28 13:35:00|10978.7|10976.7|10980.3|10978.3|10981.5|10979.5|10978|10976|5207
1682689200000|2023-04-28 13:40:00|10980.7|10978.7|10972.5|10970.5|10981.1|10979.1|10970.9|10968.9|6422
1682689500000|2023-04-28 13:45:00|10971.7|10969.7|10972.5|10970.5|10976.4|10974.4|10970.1|10968.1|8183
1682689800000|2023-04-28 13:50:00|10973.3|10971.3|10970.9|10968.9|10973.3|10971.3|10970.1|10968.1|3669
1682690100000|2023-04-28 13:55:00|10971.7|10969.7|10970.5|10968.5|10974|10972|10970.1|10968.1|5159
1682690400000|2023-04-28 14:00:00|10970.9|10968.9|10974|10972|10974|10972|10965.5|10963.5|5702
1682690700000|2023-04-28 14:05:00|10974.8|10972.8|10976.4|10974.4|10977.2|10975.2|10974|10972|6675
1682691000000|2023-04-28 14:10:00|10976|10974|10978.7|10976.7|10980.3|10978.3|10976|10974|4574
1682691300000|2023-04-28 14:15:00|10978|10976|10975.6|10973.6|10979.5|10977.5|10973.3|10971.3|4145
1682691600000|2023-04-28 14:20:00|10974.8|10972.8|10973.3|10971.3|10975.2|10973.2|10970.9|10968.9|1778
1682691900000|2023-04-28 14:25:00|10972.9|10970.9|10968.6|10966.6|10972.9|10970.9|10967.8|10965.8|2794
1682692200000|2023-04-28 14:30:00|10969.4|10967.4|10975.6|10973.6|10977.2|10975.2|10969.4|10967.4|4078
1682692500000|2023-04-28 14:35:00|10974.8|10972.8|10981.9|10979.9|10985.8|10983.8|10974.8|10972.8|5982
1682692800000|2023-04-28 14:40:00|10982.6|10980.6|10976.4|10974.4|10982.6|10980.6|10975.6|10973.6|3937
1682693100000|2023-04-28 14:45:00|10977.2|10975.2|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|3588
1682693400000|2023-04-28 14:50:00|10975.6|10973.6|10974|10972|10976.4|10974.4|10974|10972|2197
1682693700000|2023-04-28 14:55:00|10974.8|10972.8|10981.9|10979.9|10981.9|10979.9|10974.8|10972.8|3158
1682694000000|2023-04-28 15:00:00|10981.1|10979.1|10983.4|10981.4|10985|10983|10981.1|10979.1|4520
1682694300000|2023-04-28 15:05:00|10982.6|10980.6|10977.2|10975.2|10983.4|10981.4|10975.6|10973.6|3865
1682694600000|2023-04-28 15:10:00|10976.4|10974.4|10979.5|10977.5|10981.9|10979.9|10976.4|10974.4|2033
1682694900000|2023-04-28 15:15:00|10978.7|10976.7|10977.2|10975.2|10980.3|10978.3|10977.2|10975.2|2107
1682695200000|2023-04-28 15:20:00|10978|10976|10980.3|10978.3|10981.1|10979.1|10978|10976|2071
1682695500000|2023-04-28 15:25:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10978|10976|5374
1682695800000|2023-04-28 15:30:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|1116
1682696100000|2023-04-28 15:35:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.1|10979.1|1799
1682696400000|2023-04-28 15:40:00|10982.6|10980.6|10980.3|10978.3|10983.4|10981.4|10980.3|10978.3|3041
1682696700000|2023-04-28 15:45:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|2023
1682697000000|2023-04-28 15:50:00|10980.3|10978.3|10983.4|10981.4|10984.2|10982.2|10980.3|10978.3|2536
1682697300000|2023-04-28 15:55:00|10984.2|10982.2|10981.9|10979.9|10984.2|10982.2|10981.1|10979.1|1929
1682697600000|2023-04-28 16:00:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10979.5|10977.5|1798
1682697900000|2023-04-28 16:05:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|1581
1682698200000|2023-04-28 16:10:00|10980.7|10978.7|10982.6|10980.6|10984.2|10982.2|10980.3|10978.3|5837
1682698500000|2023-04-28 16:15:00|10982.3|10980.3|10982.6|10980.6|10984.2|10982.2|10981.5|10979.5|1499
1682698800000|2023-04-28 16:20:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|740
1682699100000|2023-04-28 16:25:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|657
1682699400000|2023-04-28 16:30:00|10980.3|10978.3|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|2102
1682699700000|2023-04-28 16:35:00|10982.3|10980.3|10985|10983|10985|10983|10982.3|10980.3|2242
1682700000000|2023-04-28 16:40:00|10984.2|10982.2|10985|10983|10985|10983|10983.4|10981.4|1582
1682700300000|2023-04-28 16:45:00|10984.2|10982.2|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|868
1682700600000|2023-04-28 16:50:00|10985|10983|10981.9|10979.9|10985|10983|10981.9|10979.9|2458
1682700900000|2023-04-28 16:55:00|10981.1|10979.1|10983.4|10981.4|10984.2|10982.2|10981.1|10979.1|517
1682701200000|2023-04-28 17:00:00|10984.2|10982.2|10982.6|10980.6|10985.8|10983.8|10982.6|10980.6|1276
1682701500000|2023-04-28 17:05:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.1|10979.1|697
1682701800000|2023-04-28 17:10:00|10981.5|10979.5|10979.5|10977.5|10981.9|10979.9|10979.5|10977.5|710
1682702100000|2023-04-28 17:15:00|10979.1|10977.1|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1535
1682702400000|2023-04-28 17:20:00|10979.9|10977.9|10978.7|10976.7|10980.3|10978.3|10978|10976|1434
1682702700000|2023-04-28 17:25:00|10978|10976|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|1776
1682703000000|2023-04-28 17:30:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|1192
1682703300000|2023-04-28 17:35:00|10978.7|10976.7|10983.4|10981.4|10984.2|10982.2|10977.2|10975.2|2430
1682703600000|2023-04-28 17:40:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|13094
1682703900000|2023-04-28 17:45:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1082
1682704200000|2023-04-28 17:50:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|2275
1682704500000|2023-04-28 17:55:00|10984.2|10982.2|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|3524
1682704800000|2023-04-28 18:00:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|1441
1682705100000|2023-04-28 18:05:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1143
1682705400000|2023-04-28 18:10:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1106
1682705700000|2023-04-28 18:15:00|10981.9|10979.9|10979.5|10977.5|10981.9|10979.9|10978.7|10976.7|1483
1682706000000|2023-04-28 18:20:00|10978.7|10976.7|10981.1|10979.1|10981.9|10979.9|10978.7|10976.7|1482
1682706300000|2023-04-28 18:25:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|1665
1682706600000|2023-04-28 18:30:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|1246
1682706900000|2023-04-28 18:35:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|2691
1682707200000|2023-04-28 18:40:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978|10976|2545
1682707500000|2023-04-28 18:45:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|850
1682707800000|2023-04-28 18:50:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974|10972|3110
1682708100000|2023-04-28 18:55:00|10974|10972|10974.8|10972.8|10977.2|10975.2|10974|10972|9346
1682708400000|2023-04-28 19:00:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|3067
1682708700000|2023-04-28 19:05:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|2210
1682709000000|2023-04-28 19:10:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10976.4|10974.4|2354
1682709300000|2023-04-28 19:15:00|10978.7|10976.7|10978.7|10976.7|10980.3|10978.3|10977.2|10975.2|3717
1682709600000|2023-04-28 19:20:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10978|10976|2691
1682709900000|2023-04-28 19:25:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978.7|10976.7|2540
1682710200000|2023-04-28 19:30:00|10981.1|10979.1|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|3261
1682710500000|2023-04-28 19:35:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10980.3|10978.3|4116
1682710800000|2023-04-28 19:40:00|10983|10981|10984.2|10982.2|10985|10983|10982.6|10980.6|8577
1682711100000|2023-04-28 19:45:00|10985|10983|10988.1|10986.1|10988.1|10986.1|10984.2|10982.2|8436
1682711400000|2023-04-28 19:50:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|11298
1682711700000|2023-04-28 19:55:00|10988.9|10986.9|10995.9|10993.9|10996.7|10994.7|10988.1|10986.1|28682
1682712000000|2023-04-28 20:00:00|10995.1|10993.1|10987.3|10985.3|10996.7|10994.7|10986.5|10984.5|31042
1682712300000|2023-04-28 20:05:00|10986.5|10984.5|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|5525
1682712600000|2023-04-28 20:10:00|10985.8|10983.8|10990.1|10988.1|10990.5|10988.5|10985.8|10983.8|3684
1682712900000|2023-04-28 20:15:00|10989.7|10987.7|10988.1|10986.1|10989.7|10987.7|10987.7|10985.7|2815
1682713200000|2023-04-28 20:20:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10986.5|10984.5|1660
1682713500000|2023-04-28 20:25:00|10990.5|10988.5|10992.8|10990.8|10993.6|10991.6|10990.5|10988.5|2384
1682713800000|2023-04-28 20:30:00|10993.6|10991.6|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|2232
1682714100000|2023-04-28 20:35:00|10993.6|10991.6|10995.9|10993.9|10996.7|10994.7|10993.6|10991.6|3646
1682714400000|2023-04-28 20:40:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|1130
1682714700000|2023-04-28 20:45:00|10995.1|10993.1|10999|10997|10999|10997|10993.6|10991.6|2504
1682715000000|2023-04-28 20:50:00|10999.4|10997.4|11000.6|10998.6|11000.6|10998.6|10999|10997|1552
1682715300000|2023-04-28 20:55:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|2911
1682892000000|2023-04-30 22:00:00|10995.9|10993.9|10988.1|10986.1|10995.9|10993.9|10985|10983|2110
1682892300000|2023-04-30 22:05:00|10988.5|10986.5|10989.7|10987.7|10989.7|10987.7|10986.5|10984.5|469
1682892600000|2023-04-30 22:10:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|240
1682892900000|2023-04-30 22:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|289
1682893200000|2023-04-30 22:20:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|892
1682893500000|2023-04-30 22:25:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|758
1682893800000|2023-04-30 22:30:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|276
1682894100000|2023-04-30 22:35:00|10985|10983|10980.3|10978.3|10985.8|10983.8|10980.3|10978.3|1278
1682894400000|2023-04-30 22:40:00|10979.5|10977.5|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|464
1682894700000|2023-04-30 22:45:00|10980.7|10978.7|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|618
1682895000000|2023-04-30 22:50:00|10981.5|10979.5|10982.6|10980.6|10983.4|10981.4|10981.5|10979.5|494
1682895300000|2023-04-30 22:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|92
1682895600000|2023-04-30 23:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|112
1682895900000|2023-04-30 23:05:00|10983.8|10981.8|10983.8|10981.8|10984.2|10982.2|10983.4|10981.4|39
1682896200000|2023-04-30 23:10:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|72
1682896500000|2023-04-30 23:15:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|37
1682896800000|2023-04-30 23:20:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|99
1682897100000|2023-04-30 23:25:00|10983|10981|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|277
1682897400000|2023-04-30 23:30:00|10983|10981|10984.2|10982.2|10985|10983|10983|10981|596
1682897700000|2023-04-30 23:35:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|120
1682898000000|2023-04-30 23:40:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|106
1682898300000|2023-04-30 23:45:00|10983|10981|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|462
1682898600000|2023-04-30 23:50:00|10983|10981|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|131
1682898900000|2023-04-30 23:55:00|10982.6|10980.6|10982.6|10980.6|10983|10981|10982.6|10980.6|48
1682899200000|2023-05-01 00:00:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|397
1682899500000|2023-05-01 00:05:00|10982.3|10980.3|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|32
1682899800000|2023-05-01 00:10:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|203
1682900100000|2023-05-01 00:15:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.5|10979.5|116
1682900400000|2023-05-01 00:20:00|10982.6|10980.6|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|249
1682900700000|2023-05-01 00:25:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|861
1682901000000|2023-05-01 00:30:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|404
1682901300000|2023-05-01 00:35:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|77
1682901600000|2023-05-01 00:40:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|153
1682901900000|2023-05-01 00:45:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|80
1682902200000|2023-05-01 00:50:00|10982.6|10980.6|10982.6|10980.6|10983|10981|10981.9|10979.9|196
1682902500000|2023-05-01 00:55:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|329
1682902800000|2023-05-01 01:00:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|59
1682903100000|2023-05-01 01:05:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|86
1682903400000|2023-05-01 01:10:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|106
1682903700000|2023-05-01 01:15:00|10985|10983|10985|10983|10985.8|10983.8|10984.2|10982.2|342
1682904000000|2023-05-01 01:20:00|10984.2|10982.2|10985|10983|10985|10983|10983.4|10981.4|452
1682904300000|2023-05-01 01:25:00|||||||||232
1682904600000|2023-05-01 01:30:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|172
1682904900000|2023-05-01 01:35:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10983.4|10981.4|451
1682905200000|2023-05-01 01:40:00|10985.8|10983.8|10980.3|10978.3|10985.8|10983.8|10980.3|10978.3|329
1682905500000|2023-05-01 01:45:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|842
1682905800000|2023-05-01 01:50:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|72
1682906100000|2023-05-01 01:55:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|558
1682906400000|2023-05-01 02:00:00|||||||||14
1682906700000|2023-05-01 02:05:00|10983|10981|10982.6|10980.6|10983|10981|10981.9|10979.9|142
1682907000000|2023-05-01 02:10:00|10983.4|10981.4|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|470
1682907300000|2023-05-01 02:15:00|10985|10983|10983.4|10981.4|10985|10983|10982.6|10980.6|513
1682907600000|2023-05-01 02:20:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|72
1682907900000|2023-05-01 02:25:00|10983.8|10981.8|10982.6|10980.6|10984.2|10982.2|10981.9|10979.9|236
1682908200000|2023-05-01 02:30:00|10983|10981|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|105
1682908500000|2023-05-01 02:35:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|61
1682908800000|2023-05-01 02:40:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|411
1682909100000|2023-05-01 02:45:00|10982.3|10980.3|10981.9|10979.9|10982.3|10980.3|10981.1|10979.1|257
1682909400000|2023-05-01 02:50:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|100
1682909700000|2023-05-01 02:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|119
1682910000000|2023-05-01 03:00:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|294
1682910300000|2023-05-01 03:05:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|41
1682910600000|2023-05-01 03:10:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|217
1682910900000|2023-05-01 03:15:00|||||||||99
1682911200000|2023-05-01 03:20:00|10982.6|10980.6|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|110
1682911500000|2023-05-01 03:25:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|93
1682911800000|2023-05-01 03:30:00|||||||||14
1682912100000|2023-05-01 03:35:00|||||||||12
1682912400000|2023-05-01 03:40:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|84
1682912700000|2023-05-01 03:45:00|||||||||92
1682913000000|2023-05-01 03:50:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|135
1682913300000|2023-05-01 03:55:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|71
1682913600000|2023-05-01 04:00:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|28
1682913900000|2023-05-01 04:05:00|10981.5|10979.5|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|25
1682914200000|2023-05-01 04:10:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|137
1682914500000|2023-05-01 04:15:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|212
1682914800000|2023-05-01 04:20:00|||||||||18
1682915100000|2023-05-01 04:25:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|71
1682915400000|2023-05-01 04:30:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|279
1682915700000|2023-05-01 04:35:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|39
1682916000000|2023-05-01 04:40:00|||||||||9
1682916300000|2023-05-01 04:45:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|123
1682916600000|2023-05-01 04:50:00|10979.9|10977.9|10979.5|10977.5|10979.9|10977.9|10979.5|10977.5|28
1682916900000|2023-05-01 04:55:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|22
1682917200000|2023-05-01 05:00:00|10979.9|10977.9|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|59
1682917500000|2023-05-01 05:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|130
1682917800000|2023-05-01 05:10:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|183
1682918100000|2023-05-01 05:15:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|51
1682918400000|2023-05-01 05:20:00|10976.4|10974.4|10974.8|10972.8|10977.2|10975.2|10974.8|10972.8|214
1682918700000|2023-05-01 05:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|136
1682919000000|2023-05-01 05:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|98
1682919300000|2023-05-01 05:35:00|10974.4|10972.4|10975.6|10973.6|10976|10974|10974|10972|310
1682919600000|2023-05-01 05:40:00|10976|10974|10976.4|10974.4|10978|10976|10976|10974|441
1682919900000|2023-05-01 05:45:00|||||||||73
1682920200000|2023-05-01 05:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|738
1682920500000|2023-05-01 05:55:00|10974.8|10972.8|10978|10976|10978|10976|10974.8|10972.8|1152
1682920800000|2023-05-01 06:00:00|10977.2|10975.2|10978.7|10976.7|10979.1|10977.1|10976.4|10974.4|540
1682921100000|2023-05-01 06:05:00|10979.1|10977.1|10978.7|10976.7|10979.5|10977.5|10978|10976|209
1682921400000|2023-05-01 06:10:00|||||||||77
1682921700000|2023-05-01 06:15:00|10978|10976|10978|10976|10978|10976|10978|10976|126
1682922000000|2023-05-01 06:20:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|179
1682922300000|2023-05-01 06:25:00|10977.2|10975.2|10978.3|10976.3|10978.7|10976.7|10977.2|10975.2|214
1682922600000|2023-05-01 06:30:00|10978|10976|10978|10976|10978|10976|10978|10976|70
1682922900000|2023-05-01 06:35:00|10977.2|10975.2|10974.8|10972.8|10978|10976|10974.8|10972.8|276
1682923200000|2023-05-01 06:40:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|330
1682923500000|2023-05-01 06:45:00|10975.2|10973.2|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|162
1682923800000|2023-05-01 06:50:00|10976.4|10974.4|10976|10974|10977.2|10975.2|10976|10974|218
1682924100000|2023-05-01 06:55:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|100
1682924400000|2023-05-01 07:00:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|456
1682924700000|2023-05-01 07:05:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|367
1682925000000|2023-05-01 07:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|135
1682925300000|2023-05-01 07:15:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|456
1682925600000|2023-05-01 07:20:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|234
1682925900000|2023-05-01 07:25:00|10977.2|10975.2|10970.1|10968.1|10977.2|10975.2|10966.2|10964.2|3347
1682926200000|2023-05-01 07:30:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10968.6|10966.6|1575
1682926500000|2023-05-01 07:35:00|10968.6|10966.6|10966.2|10964.2|10968.6|10966.6|10965.5|10963.5|726
1682926800000|2023-05-01 07:40:00|10965.8|10963.8|10967|10965|10967|10965|10964.7|10962.7|1462
1682927100000|2023-05-01 07:45:00|10966.2|10964.2|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|312
1682927400000|2023-05-01 07:50:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10966.2|10964.2|298
1682927700000|2023-05-01 07:55:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10966.2|10964.2|325
1682928000000|2023-05-01 08:00:00|10966.2|10964.2|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|403
1682928300000|2023-05-01 08:05:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|399
1682928600000|2023-05-01 08:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|44
1682928900000|2023-05-01 08:15:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|119
1682929200000|2023-05-01 08:20:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|293
1682929500000|2023-05-01 08:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|133
1682929800000|2023-05-01 08:30:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|569
1682930100000|2023-05-01 08:35:00|||||||||12
1682930400000|2023-05-01 08:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|376
1682930700000|2023-05-01 08:45:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|383
1682931000000|2023-05-01 08:50:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|81
1682931300000|2023-05-01 08:55:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|17
1682931600000|2023-05-01 09:00:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|130
1682931900000|2023-05-01 09:05:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|323
1682932200000|2023-05-01 09:10:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|364
1682932500000|2023-05-01 09:15:00|10969.8|10967.8|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1014
1682932800000|2023-05-01 09:20:00|||||||||13
1682933100000|2023-05-01 09:25:00|10970.1|10968.1|10970.5|10968.5|10970.9|10968.9|10970.1|10968.1|220
1682933400000|2023-05-01 09:30:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|520
1682933700000|2023-05-01 09:35:00|10970.5|10968.5|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|147
1682934000000|2023-05-01 09:40:00|||||||||160
1682934300000|2023-05-01 09:45:00|||||||||63
1682934900000|2023-05-01 09:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|297
1682935200000|2023-05-01 10:00:00|10971.7|10969.7|10974|10972|10974|10972|10971.7|10969.7|862
1682935500000|2023-05-01 10:05:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|157
1682935800000|2023-05-01 10:10:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|293
1682936100000|2023-05-01 10:15:00|10974|10972|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|1087
1682936400000|2023-05-01 10:20:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|118
1682936700000|2023-05-01 10:25:00|10974|10972|10973.3|10971.3|10974.4|10972.4|10973.3|10971.3|318
1682937000000|2023-05-01 10:30:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|104
1682937300000|2023-05-01 10:35:00|||||||||14
1682937600000|2023-05-01 10:40:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|83
1682937900000|2023-05-01 10:45:00|10974.8|10972.8|10974.4|10972.4|10974.8|10972.8|10974|10972|326
1682938200000|2023-05-01 10:50:00|10974|10972|10976.4|10974.4|10976.4|10974.4|10974|10972|599
1682938500000|2023-05-01 10:55:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|519
1682938800000|2023-05-01 11:00:00|10977.6|10975.6|10978|10976|10978|10976|10977.6|10975.6|435
1682939100000|2023-05-01 11:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|427
1682939400000|2023-05-01 11:10:00|10977.2|10975.2|10974|10972|10977.2|10975.2|10972.5|10970.5|1790
1682939700000|2023-05-01 11:15:00|10974.4|10972.4|10975.6|10973.6|10976.4|10974.4|10974|10972|617
1682940000000|2023-05-01 11:20:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|457
1682940300000|2023-05-01 11:25:00|10977.2|10975.2|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|786
1682940600000|2023-05-01 11:30:00|10977.6|10975.6|10977.2|10975.2|10978|10976|10977.2|10975.2|324
1682940900000|2023-05-01 11:35:00|10978|10976|10974.8|10972.8|10978|10976|10974|10972|851
1682941200000|2023-05-01 11:40:00|10975.6|10973.6|10976.8|10974.8|10978.7|10976.7|10975.6|10973.6|1101
1682941500000|2023-05-01 11:45:00|10976.4|10974.4|10970.9|10968.9|10976.4|10974.4|10970.9|10968.9|971
1682941800000|2023-05-01 11:50:00|10971.3|10969.3|10970.1|10968.1|10971.7|10969.7|10967.8|10965.8|1702
1682942100000|2023-05-01 11:55:00|10970.9|10968.9|10970.9|10968.9|10972.5|10970.5|10969.4|10967.4|2220
1682942400000|2023-05-01 12:00:00|10970.5|10968.5|10967.8|10965.8|10970.9|10968.9|10966.2|10964.2|1519
1682942700000|2023-05-01 12:05:00|10968.6|10966.6|10966.2|10964.2|10968.6|10966.6|10965.5|10963.5|1983
1682943000000|2023-05-01 12:10:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10963.1|10961.1|3815
1682943300000|2023-05-01 12:15:00|10964.7|10962.7|10958.4|10956.4|10965.5|10963.5|10958.4|10956.4|1791
1682943600000|2023-05-01 12:20:00|10959.2|10957.2|10963.1|10961.1|10963.5|10961.5|10957.6|10955.6|4605
1682943900000|2023-05-01 12:25:00|10963.9|10961.9|10960.8|10958.8|10964.7|10962.7|10959.2|10957.2|2213
1682944200000|2023-05-01 12:30:00|10961.5|10959.5|10966.2|10964.2|10966.2|10964.2|10960.8|10958.8|1797
1682944500000|2023-05-01 12:35:00|10964.7|10962.7|10968.6|10966.6|10970.1|10968.1|10964.7|10962.7|3087
1682944800000|2023-05-01 12:40:00|10969|10967|10971.7|10969.7|10973.3|10971.3|10968.6|10966.6|1374
1682945100000|2023-05-01 12:45:00|10972.1|10970.1|10970.9|10968.9|10972.5|10970.5|10968.6|10966.6|1904
1682945400000|2023-05-01 12:50:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1305
1682945700000|2023-05-01 12:55:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10969.4|10967.4|2597
1682946000000|2023-05-01 13:00:00|10970.5|10968.5|10975.6|10973.6|10976.4|10974.4|10970.1|10968.1|1864
1682946300000|2023-05-01 13:05:00|10974.8|10972.8|10970.1|10968.1|10975.6|10973.6|10970.1|10968.1|1571
1682946600000|2023-05-01 13:10:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10969.4|10967.4|918
1682946900000|2023-05-01 13:15:00|10972.9|10970.9|10970.9|10968.9|10973.3|10971.3|10970.9|10968.9|979
1682947200000|2023-05-01 13:20:00|10970.1|10968.1|10968.6|10966.6|10970.9|10968.9|10968.6|10966.6|1610
1682947500000|2023-05-01 13:25:00|10967.8|10965.8|10964.7|10962.7|10967.8|10965.8|10964.7|10962.7|2020
1682947800000|2023-05-01 13:30:00|10965.5|10963.5|10966.2|10964.2|10968.6|10966.6|10964.7|10962.7|2516
1682948100000|2023-05-01 13:35:00|10965.5|10963.5|10967|10965|10967|10965|10963.9|10961.9|2056
1682948400000|2023-05-01 13:40:00|10966.2|10964.2|10968.6|10966.6|10970.1|10968.1|10964.7|10962.7|1486
1682948700000|2023-05-01 13:45:00|10967.4|10965.4|10966.2|10964.2|10967.8|10965.8|10964.7|10962.7|1666
1682949000000|2023-05-01 13:50:00|10965.5|10963.5|10967|10965|10970.1|10968.1|10965.5|10963.5|1603
1682949300000|2023-05-01 13:55:00|10966.2|10964.2|10964.3|10962.3|10967|10965|10964.3|10962.3|2312
1682949600000|2023-05-01 14:00:00|10954.5|10952.5|10944.4|10942.4|10960|10958|10942.8|10940.8|7208
1682949900000|2023-05-01 14:05:00|10942.8|10940.8|10946.7|10944.7|10946.7|10944.7|10939.7|10937.7|7271
1682950200000|2023-05-01 14:10:00|10947.5|10945.5|10945.9|10943.9|10949|10947|10945.1|10943.1|3016
1682950500000|2023-05-01 14:15:00|10945.1|10943.1|10950.6|10948.6|10950.6|10948.6|10945.1|10943.1|5250
1682950800000|2023-05-01 14:20:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10949|10947|4038
1682951100000|2023-05-01 14:25:00|10951.4|10949.4|10953.7|10951.7|10953.7|10951.7|10950.6|10948.6|3004
1682951400000|2023-05-01 14:30:00|10953|10951|10953.3|10951.3|10954.5|10952.5|10951.4|10949.4|2187
1682951700000|2023-05-01 14:35:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|1624
1682952000000|2023-05-01 14:40:00|10954.5|10952.5|10948.3|10946.3|10954.5|10952.5|10948.3|10946.3|4049
1682952300000|2023-05-01 14:45:00|10947.5|10945.5|10949|10947|10949|10947|10945.9|10943.9|5609
1682952600000|2023-05-01 14:50:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10946.7|10944.7|4278
1682952900000|2023-05-01 14:55:00|10948.3|10946.3|10946.7|10944.7|10949|10947|10946.7|10944.7|2352
1682953200000|2023-05-01 15:00:00|10945.9|10943.9|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|2354
1682953500000|2023-05-01 15:05:00|10948.3|10946.3|10945.1|10943.1|10949|10947|10945.1|10943.1|2307
1682953800000|2023-05-01 15:10:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|2227
1682954100000|2023-05-01 15:15:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|2586
1682954400000|2023-05-01 15:20:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|1985
1682954700000|2023-05-01 15:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|1116
1682955000000|2023-05-01 15:30:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|1070
1682955300000|2023-05-01 15:35:00|10945.1|10943.1|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|1610
1682955600000|2023-05-01 15:40:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|1320
1682955900000|2023-05-01 15:45:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|1065
1682956200000|2023-05-01 15:50:00|10945.1|10943.1|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|948
1682956500000|2023-05-01 15:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1236
1682956800000|2023-05-01 16:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|721
1682957100000|2023-05-01 16:05:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1189
1682957400000|2023-05-01 16:10:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1017
1682957700000|2023-05-01 16:15:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1059
1682958000000|2023-05-01 16:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1142
1682958300000|2023-05-01 16:25:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|453
1682958600000|2023-05-01 16:30:00|10943.6|10941.6|10945.9|10943.9|10945.9|10943.9|10942.8|10940.8|1914
1682958900000|2023-05-01 16:35:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1246
1682959200000|2023-05-01 16:40:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1295
1682959500000|2023-05-01 16:45:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1337
1682959800000|2023-05-01 16:50:00|10944|10942|10942.8|10940.8|10944|10942|10942.8|10940.8|2018
1682960100000|2023-05-01 16:55:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1730
1682960400000|2023-05-01 17:00:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942|10940|1801
1682960700000|2023-05-01 17:05:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|1265
1682961000000|2023-05-01 17:10:00|10941.2|10939.2|10944.4|10942.4|10945.1|10943.1|10940.5|10938.5|3674
1682961300000|2023-05-01 17:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|3804
1682961600000|2023-05-01 17:20:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|1255
1682961900000|2023-05-01 17:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|1960
1682962200000|2023-05-01 17:30:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|698
1682962500000|2023-05-01 17:35:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|2097
1682962800000|2023-05-01 17:40:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1690
1682963100000|2023-05-01 17:45:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|2117
1682963400000|2023-05-01 17:50:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|1224
1682963700000|2023-05-01 17:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|2673
1682964000000|2023-05-01 18:00:00|10944.4|10942.4|10941.2|10939.2|10944.4|10942.4|10941.2|10939.2|1964
1682964300000|2023-05-01 18:05:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|2327
1682964600000|2023-05-01 18:10:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|2908
1682964900000|2023-05-01 18:15:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|2570
1682965200000|2023-05-01 18:20:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1659
1682965500000|2023-05-01 18:25:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|2183
1682965800000|2023-05-01 18:30:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|2886
1682966100000|2023-05-01 18:35:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|1446
1682966400000|2023-05-01 18:40:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10935|10933|2045
1682966700000|2023-05-01 18:45:00|10934.2|10932.2|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|2651
1682967000000|2023-05-01 18:50:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10934.2|10932.2|1512
1682967300000|2023-05-01 18:55:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|5193
1682967600000|2023-05-01 19:00:00|10933.4|10931.4|10931.9|10929.9|10935|10933|10931.9|10929.9|6325
1682967900000|2023-05-01 19:05:00|10932.6|10930.6|10932.6|10930.6|10935|10933|10931.9|10929.9|2822
1682968200000|2023-05-01 19:10:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|1966
1682968500000|2023-05-01 19:15:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1004
1682968800000|2023-05-01 19:20:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1307
1682969100000|2023-05-01 19:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1286
1682969400000|2023-05-01 19:30:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|2050
1682969700000|2023-05-01 19:35:00|10930.3|10928.3|10925.6|10923.6|10930.3|10928.3|10924.8|10922.8|6024
1682970000000|2023-05-01 19:40:00|10924.8|10922.8|10931.1|10929.1|10931.9|10929.9|10924.8|10922.8|6687
1682970300000|2023-05-01 19:45:00|10931.9|10929.9|10928|10926|10932.6|10930.6|10928|10926|2378
1682970600000|2023-05-01 19:50:00|10928.7|10926.7|10929.5|10927.5|10931.1|10929.1|10928|10926|6209
1682970900000|2023-05-01 19:55:00|10928.7|10926.7|10929.5|10927.5|10932.6|10930.6|10928|10926|6698
1682971200000|2023-05-01 20:00:00|10928.7|10926.7|10933.4|10931.4|10934.2|10932.2|10928.7|10926.7|3467
1682971500000|2023-05-01 20:05:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|1451
1682971800000|2023-05-01 20:10:00|10930.3|10928.3|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|1439
1682972100000|2023-05-01 20:15:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2218
1682972400000|2023-05-01 20:20:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10931.1|10929.1|4076
1682972700000|2023-05-01 20:25:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|1598
1682973000000|2023-05-01 20:30:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|3057
1682973300000|2023-05-01 20:35:00|10938.1|10936.1|10938.5|10936.5|10938.9|10936.9|10937.3|10935.3|1964
1682973600000|2023-05-01 20:40:00|10938.1|10936.1|10935.8|10933.8|10938.9|10936.9|10935|10933|3227
1682973900000|2023-05-01 20:45:00|10935.4|10933.4|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|1195
1682974200000|2023-05-01 20:50:00|10934.2|10932.2|10931.9|10929.9|10934.2|10932.2|10931.1|10929.1|4288
1682974500000|2023-05-01 20:55:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|2856
1682978400000|2023-05-01 22:00:00|10934.6|10932.6|10936.5|10934.5|10936.5|10934.5|10934.6|10932.6|714
1682978700000|2023-05-01 22:05:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|311
1682979000000|2023-05-01 22:10:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935|10933|138
1682979300000|2023-05-01 22:15:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|141
1682979600000|2023-05-01 22:20:00|10936.5|10934.5|10936.9|10934.9|10937.3|10935.3|10934.2|10932.2|774
1682979900000|2023-05-01 22:25:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|26
1682980200000|2023-05-01 22:30:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|149
1682980500000|2023-05-01 22:35:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|83
1682980800000|2023-05-01 22:40:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935|10933|73
1682981100000|2023-05-01 22:45:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|134
1682981400000|2023-05-01 22:50:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|107
1682981700000|2023-05-01 22:55:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|249
1682982000000|2023-05-01 23:00:00|||||||||6
1682982300000|2023-05-01 23:05:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.9|10934.9|119
1682982600000|2023-05-01 23:10:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|89
1682982900000|2023-05-01 23:15:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|56
1682983200000|2023-05-01 23:20:00|10936.2|10934.2|10935.8|10933.8|10936.2|10934.2|10935.8|10933.8|661
1682983500000|2023-05-01 23:25:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|634
1682983800000|2023-05-01 23:30:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|264
1682984100000|2023-05-01 23:35:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|62
1682984400000|2023-05-01 23:40:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|477
1682984700000|2023-05-01 23:45:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|162
1682985000000|2023-05-01 23:50:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|222
1682985300000|2023-05-01 23:55:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|676
1682985600000|2023-05-02 00:00:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|1278
1682985900000|2023-05-02 00:05:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|432
1682986200000|2023-05-02 00:10:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|789
1682986500000|2023-05-02 00:15:00|10940.1|10938.1|10938.9|10936.9|10941.2|10939.2|10938.1|10936.1|817
1682986800000|2023-05-02 00:20:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|552
1682987100000|2023-05-02 00:25:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|592
1682987400000|2023-05-02 00:30:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|615
1682987700000|2023-05-02 00:35:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|213
1682988000000|2023-05-02 00:40:00|10939.3|10937.3|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|188
1682988300000|2023-05-02 00:45:00|10938.9|10936.9|10939.3|10937.3|10939.7|10937.7|10938.9|10936.9|292
1682988600000|2023-05-02 00:50:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|164
1682988900000|2023-05-02 00:55:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|814
1682989200000|2023-05-02 01:00:00|10940.1|10938.1|10940.1|10938.1|10940.5|10938.5|10939.7|10937.7|284
1682989500000|2023-05-02 01:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|494
1682989800000|2023-05-02 01:10:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|417
1682990100000|2023-05-02 01:15:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|80
1682990400000|2023-05-02 01:20:00|10940.5|10938.5|10941.6|10939.6|10942|10940|10940.5|10938.5|334
1682990700000|2023-05-02 01:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|123
1682991000000|2023-05-02 01:30:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|355
1682991300000|2023-05-02 01:35:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|743
1682991600000|2023-05-02 01:40:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|509
1682991900000|2023-05-02 01:45:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|78
1682992200000|2023-05-02 01:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10941.6|10939.6|224
1682992500000|2023-05-02 01:55:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|855
1682992800000|2023-05-02 02:00:00|10943.2|10941.2|10942.8|10940.8|10943.6|10941.6|10942|10940|658
1682993100000|2023-05-02 02:05:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|311
1682993400000|2023-05-02 02:10:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|447
1682993700000|2023-05-02 02:15:00|10942|10940|10942.8|10940.8|10943.6|10941.6|10942|10940|373
1682994000000|2023-05-02 02:20:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|137
1682994300000|2023-05-02 02:25:00|10943.6|10941.6|10943.6|10941.6|10944|10942|10942.8|10940.8|409
1682994600000|2023-05-02 02:30:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|762
1682994900000|2023-05-02 02:35:00|||||||||49
1682995200000|2023-05-02 02:40:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|52
1682995500000|2023-05-02 02:45:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|492
1682995800000|2023-05-02 02:50:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|302
1682996100000|2023-05-02 02:55:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|111
1682996400000|2023-05-02 03:00:00|||||||||39
1682996700000|2023-05-02 03:05:00|10943.6|10941.6|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|352
1682997000000|2023-05-02 03:10:00|10942|10940|10939.7|10937.7|10942|10940|10938.9|10936.9|622
1682997300000|2023-05-02 03:15:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|442
1682997600000|2023-05-02 03:20:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|47
1682997900000|2023-05-02 03:25:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|177
1682998200000|2023-05-02 03:30:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|123
1682998500000|2023-05-02 03:35:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|260
1682998800000|2023-05-02 03:40:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|250
1682999100000|2023-05-02 03:45:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|49
1682999400000|2023-05-02 03:50:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|85
1682999700000|2023-05-02 03:55:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|148
1683000000000|2023-05-02 04:00:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|209
1683000300000|2023-05-02 04:05:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|292
1683000600000|2023-05-02 04:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|280
1683000900000|2023-05-02 04:15:00|||||||||120
1683001200000|2023-05-02 04:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|169
1683001500000|2023-05-02 04:25:00|||||||||80
1683001800000|2023-05-02 04:30:00|10938.1|10936.1|10935.8|10933.8|10939.7|10937.7|10931.9|10929.9|3450
1683002100000|2023-05-02 04:35:00|10936.2|10934.2|10933.4|10931.4|10936.5|10934.5|10933|10931|869
1683002400000|2023-05-02 04:40:00|10934.2|10932.2|10936.5|10934.5|10937.3|10935.3|10933.4|10931.4|786
1683002700000|2023-05-02 04:45:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|545
1683003000000|2023-05-02 04:50:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|591
1683003300000|2023-05-02 04:55:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|504
1683003600000|2023-05-02 05:00:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10933.4|10931.4|511
1683003900000|2023-05-02 05:05:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|559
1683004200000|2023-05-02 05:10:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|222
1683004500000|2023-05-02 05:15:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|720
1683004800000|2023-05-02 05:20:00|10934.2|10932.2|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|898
1683005100000|2023-05-02 05:25:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|666
1683005400000|2023-05-02 05:30:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|307
1683005700000|2023-05-02 05:35:00|10936.5|10934.5|10938.9|10936.9|10938.9|10936.9|10935.8|10933.8|476
1683006000000|2023-05-02 05:40:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|337
1683006300000|2023-05-02 05:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|455
1683006600000|2023-05-02 05:50:00|10937.3|10935.3|10937.3|10935.3|10937.7|10935.7|10936.5|10934.5|914
1683006900000|2023-05-02 05:55:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|283
1683007200000|2023-05-02 06:00:00|10936.5|10934.5|10934.2|10932.2|10937.3|10935.3|10933.4|10931.4|1449
1683007500000|2023-05-02 06:05:00|10934.6|10932.6|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|636
1683007800000|2023-05-02 06:10:00|10935|10933|10935.8|10933.8|10936.9|10934.9|10935|10933|1179
1683008100000|2023-05-02 06:15:00|10935.4|10933.4|10935|10933|10936.5|10934.5|10934.2|10932.2|1144
1683008400000|2023-05-02 06:20:00|10934.6|10932.6|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|1080
1683008700000|2023-05-02 06:25:00|10936.5|10934.5|10939.7|10937.7|10940.5|10938.5|10936.5|10934.5|1100
1683009000000|2023-05-02 06:30:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|593
1683009300000|2023-05-02 06:35:00|10938.5|10936.5|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|1243
1683009600000|2023-05-02 06:40:00|10939.7|10937.7|10942.8|10940.8|10944.4|10942.4|10938.1|10936.1|2199
1683009900000|2023-05-02 06:45:00|10942.4|10940.4|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|730
1683010200000|2023-05-02 06:50:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|648
1683010500000|2023-05-02 06:55:00|10940.8|10938.8|10942.8|10940.8|10943.6|10941.6|10940.5|10938.5|1326
1683010800000|2023-05-02 07:00:00|10943.2|10941.2|10941.2|10939.2|10944.4|10942.4|10941.2|10939.2|2351
1683011100000|2023-05-02 07:05:00|10940.8|10938.8|10940.5|10938.5|10940.8|10938.8|10938.1|10936.1|931
1683011400000|2023-05-02 07:10:00|10940.8|10938.8|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|905
1683011700000|2023-05-02 07:15:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|721
1683012000000|2023-05-02 07:20:00|10939.7|10937.7|10944.4|10942.4|10944.4|10942.4|10939.7|10937.7|958
1683012300000|2023-05-02 07:25:00|10944|10942|10946.7|10944.7|10946.7|10944.7|10943.6|10941.6|1531
1683012600000|2023-05-02 07:30:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10946.7|10944.7|2014
1683012900000|2023-05-02 07:35:00|10947.9|10945.9|10949.8|10947.8|10949.8|10947.8|10945.9|10943.9|1837
1683013200000|2023-05-02 07:40:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|736
1683013500000|2023-05-02 07:45:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|482
1683013800000|2023-05-02 07:50:00|10948.3|10946.3|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|479
1683014100000|2023-05-02 07:55:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10948.3|10946.3|1581
1683014400000|2023-05-02 08:00:00|10950.6|10948.6|10955.3|10953.3|10956.9|10954.9|10950.6|10948.6|2619
1683014700000|2023-05-02 08:05:00|10956.1|10954.1|10957.6|10955.6|10957.6|10955.6|10954.5|10952.5|1917
1683015000000|2023-05-02 08:10:00|10958.4|10956.4|10952.2|10950.2|10958.4|10956.4|10952.2|10950.2|2613
1683015300000|2023-05-02 08:15:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|880
1683015600000|2023-05-02 08:20:00|10952.6|10950.6|10953|10951|10953|10951|10949.8|10947.8|1155
1683015900000|2023-05-02 08:25:00|10952.2|10950.2|10953|10951|10953.3|10951.3|10951.4|10949.4|258
1683016200000|2023-05-02 08:30:00|10953.7|10951.7|10956.9|10954.9|10956.9|10954.9|10953|10951|663
1683016500000|2023-05-02 08:35:00|10957.6|10955.6|10954.5|10952.5|10957.6|10955.6|10953.7|10951.7|1867
1683016800000|2023-05-02 08:40:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|415
1683017100000|2023-05-02 08:45:00|10953|10951|10954.5|10952.5|10955.3|10953.3|10953|10951|434
1683017400000|2023-05-02 08:50:00|10955.3|10953.3|10953.7|10951.7|10956.1|10954.1|10953.7|10951.7|1227
1683017700000|2023-05-02 08:55:00|10953|10951|10951.4|10949.4|10953.7|10951.7|10950.6|10948.6|1215
1683018000000|2023-05-02 09:00:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10949|10947|2089
1683018300000|2023-05-02 09:05:00|10951.4|10949.4|10953.3|10951.3|10953.7|10951.7|10950.6|10948.6|1623
1683018600000|2023-05-02 09:10:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|908
1683018900000|2023-05-02 09:15:00|10953|10951|10952.2|10950.2|10954.5|10952.5|10951.4|10949.4|1648
1683019200000|2023-05-02 09:20:00|10952.6|10950.6|10951.4|10949.4|10953|10951|10951.4|10949.4|1127
1683019500000|2023-05-02 09:25:00|10950.6|10948.6|10952.2|10950.2|10953|10951|10950.6|10948.6|865
1683019800000|2023-05-02 09:30:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|697
1683020100000|2023-05-02 09:35:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|488
1683020400000|2023-05-02 09:40:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|517
1683020700000|2023-05-02 09:45:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|848
1683021000000|2023-05-02 09:50:00|10949.4|10947.4|10950.6|10948.6|10950.6|10948.6|10949|10947|820
1683021300000|2023-05-02 09:55:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10948.7|10946.7|652
1683021600000|2023-05-02 10:00:00|10949.8|10947.8|10950.6|10948.6|10952.2|10950.2|10949|10947|992
1683021900000|2023-05-02 10:05:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|387
1683022200000|2023-05-02 10:10:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|803
1683022500000|2023-05-02 10:15:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|629
1683022800000|2023-05-02 10:20:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|736
1683023100000|2023-05-02 10:25:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|613
1683023400000|2023-05-02 10:30:00|10950.2|10948.2|10946.7|10944.7|10950.6|10948.6|10946.7|10944.7|1309
1683023700000|2023-05-02 10:35:00|10947.5|10945.5|10947.5|10945.5|10949|10947|10946.7|10944.7|707
1683024000000|2023-05-02 10:40:00|10946.7|10944.7|10947.5|10945.5|10949|10947|10946.7|10944.7|528
1683024300000|2023-05-02 10:45:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1012
1683024600000|2023-05-02 10:50:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|881
1683024900000|2023-05-02 10:55:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|1503
1683025200000|2023-05-02 11:00:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|410
1683025500000|2023-05-02 11:05:00|10948.3|10946.3|10949|10947|10949|10947|10947.5|10945.5|666
1683025800000|2023-05-02 11:10:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10946.7|10944.7|1952
1683026100000|2023-05-02 11:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10944.4|10942.4|997
1683026400000|2023-05-02 11:20:00|10947.9|10945.9|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|438
1683026700000|2023-05-02 11:25:00|10949|10947|10947.5|10945.5|10950.6|10948.6|10947.5|10945.5|1854
1683027000000|2023-05-02 11:30:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|1033
1683027300000|2023-05-02 11:35:00|10950.6|10948.6|10947.5|10945.5|10950.6|10948.6|10947.5|10945.5|1071
1683027600000|2023-05-02 11:40:00|10946.7|10944.7|10946.3|10944.3|10947.5|10945.5|10945.9|10943.9|476
1683027900000|2023-05-02 11:45:00|10945.9|10943.9|10948.3|10946.3|10949|10947|10945.9|10943.9|730
1683028200000|2023-05-02 11:50:00|10947.5|10945.5|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|1623
1683028500000|2023-05-02 11:55:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|1133
1683028800000|2023-05-02 12:00:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|2098
1683029100000|2023-05-02 12:05:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|667
1683029400000|2023-05-02 12:10:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10943.6|10941.6|1518
1683029700000|2023-05-02 12:15:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10947.5|10945.5|1127
1683030000000|2023-05-02 12:20:00|10948.3|10946.3|10948.3|10946.3|10949.8|10947.8|10946.7|10944.7|2621
1683030300000|2023-05-02 12:25:00|10949|10947|10944.4|10942.4|10949|10947|10944.4|10942.4|2313
1683030600000|2023-05-02 12:30:00|10945.1|10943.1|10944.4|10942.4|10945.5|10943.5|10943.6|10941.6|3171
1683030900000|2023-05-02 12:35:00|10943.6|10941.6|10942|10940|10945.9|10943.9|10942|10940|2902
1683031200000|2023-05-02 12:40:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942|10940|1914
1683031500000|2023-05-02 12:45:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1403
1683031800000|2023-05-02 12:50:00|10942|10940|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|2379
1683032100000|2023-05-02 12:55:00|10941.2|10939.2|10938.9|10936.9|10941.2|10939.2|10938.9|10936.9|2971
1683032400000|2023-05-02 13:00:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|2234
1683032700000|2023-05-02 13:05:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10937.7|10935.7|3357
1683033000000|2023-05-02 13:10:00|10940.1|10938.1|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|2011
1683033300000|2023-05-02 13:15:00|10937.3|10935.3|10941.2|10939.2|10941.2|10939.2|10937.3|10935.3|2288
1683033600000|2023-05-02 13:20:00|10940.5|10938.5|10941.2|10939.2|10943.6|10941.6|10939.7|10937.7|2106
1683033900000|2023-05-02 13:25:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|5585
1683034200000|2023-05-02 13:30:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|3480
1683034500000|2023-05-02 13:35:00|10942|10940|10945.9|10943.9|10946.7|10944.7|10941.2|10939.2|3720
1683034800000|2023-05-02 13:40:00|10945.1|10943.1|10947.5|10945.5|10948.3|10946.3|10945.1|10943.1|2269
1683035100000|2023-05-02 13:45:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|2959
1683035400000|2023-05-02 13:50:00|10949|10947|10954.5|10952.5|10954.5|10952.5|10949|10947|5502
1683035700000|2023-05-02 13:55:00|10955.3|10953.3|10952.6|10950.6|10959.2|10957.2|10952.2|10950.2|5343
1683036000000|2023-05-02 14:00:00|10952.2|10950.2|10970.9|10968.9|10977.2|10975.2|10952.2|10950.2|12622
1683036300000|2023-05-02 14:05:00|10971.7|10969.7|10977.2|10975.2|10979.5|10977.5|10970.1|10968.1|7262
1683036600000|2023-05-02 14:10:00|10976.4|10974.4|10981.9|10979.9|10985|10983|10976.4|10974.4|9134
1683036900000|2023-05-02 14:15:00|10981.1|10979.1|10982.6|10980.6|10985|10983|10978.7|10976.7|6916
1683037200000|2023-05-02 14:20:00|10983.4|10981.4|10993.6|10991.6|10993.6|10991.6|10983.4|10981.4|8343
1683037500000|2023-05-02 14:25:00|10994.4|10992.4|10990.5|10988.5|10994.4|10992.4|10988.9|10986.9|6721
1683037800000|2023-05-02 14:30:00|10991.2|10989.2|11004.5|11002.5|11006.1|11004.1|10991.2|10989.2|11207
1683038100000|2023-05-02 14:35:00|11003.7|11001.7|11007.6|11005.6|11012.3|11010.3|11000.6|10998.6|10293
1683038400000|2023-05-02 14:40:00|11008.4|11006.4|11018.6|11016.6|11019.4|11017.4|11005.3|11003.3|10345
1683038700000|2023-05-02 14:45:00|11017.8|11015.8|11011.5|11009.5|11019.4|11017.4|11010.8|11008.8|6758
1683039000000|2023-05-02 14:50:00|11013.1|11011.1|11011.5|11009.5|11015.5|11013.5|11007.6|11005.6|9717
1683039300000|2023-05-02 14:55:00|11012.3|11010.3|11015.5|11013.5|11015.5|11013.5|11011.5|11009.5|5536
1683039600000|2023-05-02 15:00:00|11016.2|11014.2|11010.8|11008.8|11016.2|11014.2|11009.2|11007.2|9942
1683039900000|2023-05-02 15:05:00|11010|11008|11006.9|11004.9|11010.8|11008.8|11006.1|11004.1|40357
1683040200000|2023-05-02 15:10:00|11006.1|11004.1|11013.1|11011.1|11013.1|11011.1|11005.3|11003.3|7555
1683040500000|2023-05-02 15:15:00|11012.3|11010.3|11009.2|11007.2|11013.1|11011.1|11006.9|11004.9|5572
1683040800000|2023-05-02 15:20:00|11008.4|11006.4|11008.4|11006.4|11011.5|11009.5|11006.9|11004.9|5102
1683041100000|2023-05-02 15:25:00|11007.6|11005.6|11013.1|11011.1|11014.7|11012.7|11007.6|11005.6|12929
1683041400000|2023-05-02 15:30:00|11012.3|11010.3|11010.8|11008.8|11013.9|11011.9|11006.9|11004.9|6963
1683041700000|2023-05-02 15:35:00|11010|11008|11008.4|11006.4|11011.5|11009.5|11006.9|11004.9|3554
1683042000000|2023-05-02 15:40:00|11007.6|11005.6|11006.9|11004.9|11010|11008|11006.5|11004.5|4470
1683042300000|2023-05-02 15:45:00|11006.1|11004.1|11012.3|11010.3|11013.1|11011.1|11003|11001|7679
1683042600000|2023-05-02 15:50:00|11012.7|11010.7|11015.5|11013.5|11018.6|11016.6|11011.5|11009.5|7274
1683042900000|2023-05-02 15:55:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11011.5|11009.5|3936
1683043200000|2023-05-02 16:00:00|11013.9|11011.9|11013.9|11011.9|11016.2|11014.2|11010|11008|5014
1683043500000|2023-05-02 16:05:00|11013.1|11011.1|11017.8|11015.8|11018.6|11016.6|11012.3|11010.3|5674
1683043800000|2023-05-02 16:10:00|11017|11015|11014.7|11012.7|11019.4|11017.4|11014.7|11012.7|2822
1683044100000|2023-05-02 16:15:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|2693
1683044400000|2023-05-02 16:20:00|11015.5|11013.5|11017.8|11015.8|11020.9|11018.9|11015.5|11013.5|2737
1683044700000|2023-05-02 16:25:00|11018.6|11016.6|11013.1|11011.1|11018.6|11016.6|11013.1|11011.1|1470
1683045000000|2023-05-02 16:30:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|3463
1683045300000|2023-05-02 16:35:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1196
1683045600000|2023-05-02 16:40:00|11011.9|11009.9|11013.1|11011.1|11013.9|11011.9|11011.5|11009.5|1469
1683045900000|2023-05-02 16:45:00|11013.9|11011.9|11017.8|11015.8|11017.8|11015.8|11013.1|11011.1|2917
1683046200000|2023-05-02 16:50:00|11017|11015|11014.7|11012.7|11017.8|11015.8|11013.9|11011.9|1419
1683046500000|2023-05-02 16:55:00|11015.1|11013.1|11014.3|11012.3|11016.2|11014.2|11013.9|11011.9|1267
1683046800000|2023-05-02 17:00:00|11013.9|11011.9|11013.9|11011.9|11017|11015|11013.1|11011.1|2844
1683047100000|2023-05-02 17:05:00|11014.7|11012.7|11010.8|11008.8|11014.7|11012.7|11010|11008|2062
1683047400000|2023-05-02 17:10:00|11010|11008|11010|11008|11010.8|11008.8|11008.4|11006.4|2644
1683047700000|2023-05-02 17:15:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|1825
1683048000000|2023-05-02 17:20:00|11009.2|11007.2|11008.4|11006.4|11010.8|11008.8|11008.4|11006.4|1885
1683048300000|2023-05-02 17:25:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|800
1683048600000|2023-05-02 17:30:00|11008.4|11006.4|11010.8|11008.8|11012.3|11010.3|11008.4|11006.4|1996
1683048900000|2023-05-02 17:35:00|11010|11008|11010|11008|11010|11008|11008.4|11006.4|1821
1683049200000|2023-05-02 17:40:00|11009.6|11007.6|11009.2|11007.2|11010|11008|11007.6|11005.6|1625
1683049500000|2023-05-02 17:45:00|11008.4|11006.4|11006.9|11004.9|11010|11008|11006.9|11004.9|1810
1683049800000|2023-05-02 17:50:00|11006.1|11004.1|11003.7|11001.7|11006.9|11004.9|11003|11001|3297
1683050100000|2023-05-02 17:55:00|11004.5|11002.5|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|2044
1683050400000|2023-05-02 18:00:00|11005.3|11003.3|11003|11001|11006.1|11004.1|11002.2|11000.2|2698
1683050700000|2023-05-02 18:05:00|11002.2|11000.2|11002.2|11000.2|11004.5|11002.5|11001.4|10999.4|2896
1683051000000|2023-05-02 18:10:00|11001.4|10999.4|11006.9|11004.9|11006.9|11004.9|11001.4|10999.4|2515
1683051300000|2023-05-02 18:15:00|11006.1|11004.1|11005.3|11003.3|11007.6|11005.6|11005.3|11003.3|1877
1683051600000|2023-05-02 18:20:00|11004.5|11002.5|11006.9|11004.9|11006.9|11004.9|11004.5|11002.5|460
1683051900000|2023-05-02 18:25:00|11007.6|11005.6|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|1979
1683052200000|2023-05-02 18:30:00|11009.2|11007.2|11010.8|11008.8|11010.8|11008.8|11007.6|11005.6|2161
1683052500000|2023-05-02 18:35:00|11010|11008|11005.3|11003.3|11010.4|11008.4|11005.3|11003.3|3018
1683052800000|2023-05-02 18:40:00|11006.1|11004.1|11007.6|11005.6|11009.2|11007.2|11005.7|11003.7|887
1683053100000|2023-05-02 18:45:00|11006.9|11004.9|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|2049
1683053400000|2023-05-02 18:50:00|11007.6|11005.6|11008.4|11006.4|11010|11008|11006.9|11004.9|2321
1683053700000|2023-05-02 18:55:00|11009.2|11007.2|11010|11008|11010|11008|11007.6|11005.6|3536
1683054000000|2023-05-02 19:00:00|11010.8|11008.8|11013.9|11011.9|11013.9|11011.9|11010|11008|2390
1683054300000|2023-05-02 19:05:00|11013.1|11011.1|11011.5|11009.5|11013.9|11011.9|11010.8|11008.8|2052
1683054600000|2023-05-02 19:10:00|11010.8|11008.8|11011.5|11009.5|11013.1|11011.1|11010|11008|4276
1683054900000|2023-05-02 19:15:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|1348
1683055200000|2023-05-02 19:20:00|11011.5|11009.5|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|2755
1683055500000|2023-05-02 19:25:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|851
1683055800000|2023-05-02 19:30:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|848
1683056100000|2023-05-02 19:35:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|1093
1683056400000|2023-05-02 19:40:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|1140
1683056700000|2023-05-02 19:45:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|1631
1683057000000|2023-05-02 19:50:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|2553
1683057300000|2023-05-02 19:55:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|3159
1683057600000|2023-05-02 20:00:00|11013.1|11011.1|11009.2|11007.2|11013.1|11011.1|11009.2|11007.2|3515
1683057900000|2023-05-02 20:05:00|11010|11008|11010|11008|11010.8|11008.8|11009.2|11007.2|1798
1683058200000|2023-05-02 20:10:00|11009.2|11007.2|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|1525
1683058500000|2023-05-02 20:15:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|1462
1683058800000|2023-05-02 20:20:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|1791
1683059100000|2023-05-02 20:25:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|1998
1683059400000|2023-05-02 20:30:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|1771
1683059700000|2023-05-02 20:35:00|11004.9|11002.9|11005.3|11003.3|11006.1|11004.1|11004.9|11002.9|984
1683060000000|2023-05-02 20:40:00|11006.1|11004.1|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|901
1683060300000|2023-05-02 20:45:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|2090
1683060600000|2023-05-02 20:50:00|11008|11006|11009.2|11007.2|11009.2|11007.2|11008|11006|900
1683060900000|2023-05-02 20:55:00|11010|11008|11014.7|11012.7|11014.7|11012.7|11010|11008|5179
1683064800000|2023-05-02 22:00:00|11011.5|11009.5|11014.7|11012.7|11015.5|11013.5|11010|11008|434
1683065100000|2023-05-02 22:05:00|11014.3|11012.3|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|169
1683065400000|2023-05-02 22:10:00|||||||||552
1683065700000|2023-05-02 22:15:00|11015.1|11013.1|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|335
1683066000000|2023-05-02 22:20:00|||||||||4
1683066300000|2023-05-02 22:25:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|142
1683066600000|2023-05-02 22:30:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|507
1683066900000|2023-05-02 22:35:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|111
1683067200000|2023-05-02 22:40:00|||||||||10
1683067500000|2023-05-02 22:45:00|||||||||57
1683067800000|2023-05-02 22:50:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|273
1683068100000|2023-05-02 22:55:00|11011.9|11009.9|11011.9|11009.9|11011.9|11009.9|11011.9|11009.9|37
1683068400000|2023-05-02 23:00:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|40
1683068700000|2023-05-02 23:05:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|46
1683069000000|2023-05-02 23:10:00|||||||||8
1683069300000|2023-05-02 23:15:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|21
1683069600000|2023-05-02 23:20:00|||||||||14
1683069900000|2023-05-02 23:25:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|35
1683070200000|2023-05-02 23:30:00|||||||||49
1683070500000|2023-05-02 23:35:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|62
1683070800000|2023-05-02 23:40:00|11012.7|11010.7|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|183
1683071100000|2023-05-02 23:45:00|11012.7|11010.7|11012.7|11010.7|11013.1|11011.1|11012.3|11010.3|145
1683071400000|2023-05-02 23:50:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|16
1683071700000|2023-05-02 23:55:00|||||||||8
1683072000000|2023-05-03 00:00:00|11011.9|11009.9|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|79
1683072300000|2023-05-03 00:05:00|||||||||78
1683072600000|2023-05-03 00:10:00|11010.8|11008.8|11010.8|11008.8|11011.2|11009.2|11010.8|11008.8|244
1683072900000|2023-05-03 00:15:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|132
1683073200000|2023-05-03 00:20:00|11011.5|11009.5|11011.9|11009.9|11012.3|11010.3|11011.5|11009.5|117
1683073500000|2023-05-03 00:25:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|459
1683073800000|2023-05-03 00:30:00|11012.7|11010.7|11012.3|11010.3|11012.7|11010.7|11012.3|11010.3|197
1683074100000|2023-05-03 00:35:00|11012.7|11010.7|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|83
1683074400000|2023-05-03 00:40:00|11012.7|11010.7|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|218
1683074700000|2023-05-03 00:45:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|273
1683075000000|2023-05-03 00:50:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|171
1683075300000|2023-05-03 00:55:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|145
1683075600000|2023-05-03 01:00:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|119
1683075900000|2023-05-03 01:05:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|149
1683076200000|2023-05-03 01:10:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11009.2|11007.2|643
1683076500000|2023-05-03 01:15:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|156
1683076800000|2023-05-03 01:20:00|11010|11008|11010|11008|11010|11008|11010|11008|102
1683077100000|2023-05-03 01:25:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|159
1683077400000|2023-05-03 01:30:00|11010|11008|11008.4|11006.4|11010|11008|11008.4|11006.4|576
1683077700000|2023-05-03 01:35:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|123
1683078000000|2023-05-03 01:40:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|155
1683078300000|2023-05-03 01:45:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|256
1683078600000|2023-05-03 01:50:00|||||||||47
1683078900000|2023-05-03 01:55:00|||||||||5
1683079200000|2023-05-03 02:00:00|11008.8|11006.8|11009.2|11007.2|11009.2|11007.2|11008.8|11006.8|20
1683079500000|2023-05-03 02:05:00|11008.8|11006.8|11008.4|11006.4|11008.8|11006.8|11008.4|11006.4|68
1683079800000|2023-05-03 02:10:00|11007.6|11005.6|11008|11006|11008|11006|11007.6|11005.6|106
1683080100000|2023-05-03 02:15:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|244
1683080400000|2023-05-03 02:20:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|144
1683080700000|2023-05-03 02:25:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|42
1683081000000|2023-05-03 02:30:00|11008|11006|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|130
1683081300000|2023-05-03 02:35:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|744
1683081600000|2023-05-03 02:40:00|11010|11008|11010|11008|11010|11008|11010|11008|194
1683081900000|2023-05-03 02:45:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|273
1683082200000|2023-05-03 02:50:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|151
1683082500000|2023-05-03 02:55:00|11011.2|11009.2|11010.8|11008.8|11011.2|11009.2|11010.8|11008.8|19
1683082800000|2023-05-03 03:00:00|||||||||34
1683083100000|2023-05-03 03:05:00|||||||||41
1683083400000|2023-05-03 03:10:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|50
1683083700000|2023-05-03 03:15:00|11010.8|11008.8|11011.2|11009.2|11011.5|11009.5|11010.8|11008.8|20
1683084000000|2023-05-03 03:20:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.2|11009.2|42
1683084300000|2023-05-03 03:25:00|11011.2|11009.2|11011.2|11009.2|11011.5|11009.5|11010.8|11008.8|43
1683084600000|2023-05-03 03:30:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|114
1683084900000|2023-05-03 03:35:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|78
1683085200000|2023-05-03 03:40:00|||||||||215
1683085500000|2023-05-03 03:45:00|||||||||14
1683085800000|2023-05-03 03:50:00|||||||||112
1683086100000|2023-05-03 03:55:00|||||||||8
1683086400000|2023-05-03 04:00:00|11010.4|11008.4|11010.8|11008.8|11010.8|11008.8|11010|11008|84
1683086700000|2023-05-03 04:05:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|109
1683087000000|2023-05-03 04:10:00|11010.4|11008.4|11010.8|11008.8|11010.8|11008.8|11010|11008|33
1683087300000|2023-05-03 04:15:00|||||||||32
1683087600000|2023-05-03 04:20:00|||||||||14
1683087900000|2023-05-03 04:25:00|11010|11008|11010|11008|11010|11008|11010|11008|86
1683088200000|2023-05-03 04:30:00|||||||||11
1683088500000|2023-05-03 04:35:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|53
1683088800000|2023-05-03 04:40:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|382
1683089100000|2023-05-03 04:45:00|||||||||80
1683089400000|2023-05-03 04:50:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|445
1683089700000|2023-05-03 04:55:00|||||||||76
1683090000000|2023-05-03 05:00:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|122
1683090300000|2023-05-03 05:05:00|||||||||19
1683090600000|2023-05-03 05:10:00|||||||||27
1683090900000|2023-05-03 05:15:00|||||||||15
1683091200000|2023-05-03 05:20:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|49
1683091500000|2023-05-03 05:25:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|644
1683091800000|2023-05-03 05:30:00|||||||||27
1683092100000|2023-05-03 05:35:00|11009.6|11007.6|11010.8|11008.8|11010.8|11008.8|11009.6|11007.6|222
1683092400000|2023-05-03 05:40:00|11010.4|11008.4|11010|11008|11010.4|11008.4|11009.2|11007.2|153
1683092700000|2023-05-03 05:45:00|||||||||4
1683093000000|2023-05-03 05:50:00|11010.4|11008.4|11010.8|11008.8|11010.8|11008.8|11010|11008|231
1683093300000|2023-05-03 05:55:00|11010|11008|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|91
1683093600000|2023-05-03 06:00:00|11010|11008|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|610
1683093900000|2023-05-03 06:05:00|11010.8|11008.8|11008.4|11006.4|11011.5|11009.5|11008.4|11006.4|445
1683094200000|2023-05-03 06:10:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|618
1683094500000|2023-05-03 06:15:00|11009.2|11007.2|11008.4|11006.4|11010|11008|11008.4|11006.4|681
1683094800000|2023-05-03 06:20:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|270
1683095100000|2023-05-03 06:25:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|960
1683095400000|2023-05-03 06:30:00|11009.2|11007.2|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|381
1683095700000|2023-05-03 06:35:00|11008.4|11006.4|11007.6|11005.6|11010|11008|11007.6|11005.6|710
1683096000000|2023-05-03 06:40:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|448
1683096300000|2023-05-03 06:45:00|11011.2|11009.2|11017|11015|11017.8|11015.8|11010.8|11008.8|1376
1683096600000|2023-05-03 06:50:00|11017.4|11015.4|11021.7|11019.7|11021.7|11019.7|11017|11015|1996
1683096900000|2023-05-03 06:55:00|11020.9|11018.9|11021.7|11019.7|11024|11022|11020.9|11018.9|4513
1683097200000|2023-05-03 07:00:00|11020.9|11018.9|11019.4|11017.4|11024|11022|11017.8|11015.8|2557
1683097500000|2023-05-03 07:05:00|11020.1|11018.1|11023.3|11021.3|11024|11022|11019.4|11017.4|1092
1683097800000|2023-05-03 07:10:00|11023.7|11021.7|11023.3|11021.3|11024.8|11022.8|11021.7|11019.7|4600
1683098100000|2023-05-03 07:15:00|11022.5|11020.5|11020.9|11018.9|11024|11022|11020.9|11018.9|1217
1683098400000|2023-05-03 07:20:00|11021.7|11019.7|11019.4|11017.4|11021.7|11019.7|11019.4|11017.4|1130
1683098700000|2023-05-03 07:25:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|1637
1683099000000|2023-05-03 07:30:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11015.5|11013.5|2116
1683099300000|2023-05-03 07:35:00|11017.8|11015.8|11023.3|11021.3|11023.3|11021.3|11017|11015|1430
1683099600000|2023-05-03 07:40:00|11022.9|11020.9|11023.3|11021.3|11024|11022|11020.9|11018.9|926
1683099900000|2023-05-03 07:45:00|11022.5|11020.5|11019.4|11017.4|11023.3|11021.3|11019.4|11017.4|1005
1683100200000|2023-05-03 07:50:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|358
1683100500000|2023-05-03 07:55:00|11019.4|11017.4|11023.3|11021.3|11023.3|11021.3|11019.4|11017.4|720
1683100800000|2023-05-03 08:00:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11021.7|11019.7|1385
1683101100000|2023-05-03 08:05:00|11026.4|11024.4|11030.3|11028.3|11030.3|11028.3|11025.6|11023.6|2700
1683101400000|2023-05-03 08:10:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11027.2|11025.2|1801
1683101700000|2023-05-03 08:15:00|11031.1|11029.1|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|1605
1683102000000|2023-05-03 08:20:00|11031.9|11029.9|11032.6|11030.6|11032.6|11030.6|11029.5|11027.5|963
1683102300000|2023-05-03 08:25:00|11031.9|11029.9|11033.4|11031.4|11035|11033|11031.1|11029.1|1062
1683102600000|2023-05-03 08:30:00|11032.6|11030.6|11031.1|11029.1|11032.6|11030.6|11029.5|11027.5|1618
1683102900000|2023-05-03 08:35:00|11031.5|11029.5|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|1395
1683103200000|2023-05-03 08:40:00|11031.1|11029.1|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|540
1683103500000|2023-05-03 08:45:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|1043
1683103800000|2023-05-03 08:50:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|517
1683104100000|2023-05-03 08:55:00|11031.1|11029.1|11028.7|11026.7|11032.6|11030.6|11028.7|11026.7|965
1683104400000|2023-05-03 09:00:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11027.2|11025.2|905
1683104700000|2023-05-03 09:05:00|11029.9|11027.9|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|1324
1683105000000|2023-05-03 09:10:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|2017
1683105300000|2023-05-03 09:15:00|11028|11026|11028.7|11026.7|11031.1|11029.1|11028|11026|596
1683105600000|2023-05-03 09:20:00|11028|11026|11025.6|11023.6|11028.7|11026.7|11025.6|11023.6|586
1683105900000|2023-05-03 09:25:00|11026.4|11024.4|11028.7|11026.7|11028.7|11026.7|11025.6|11023.6|1523
1683106200000|2023-05-03 09:30:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|964
1683106500000|2023-05-03 09:35:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|1386
1683106800000|2023-05-03 09:40:00|11028|11026|11028|11026|11028.7|11026.7|11026.4|11024.4|1066
1683107100000|2023-05-03 09:45:00|11027.6|11025.6|11028.7|11026.7|11029.5|11027.5|11027.6|11025.6|262
1683107400000|2023-05-03 09:50:00|11028.3|11026.3|11028|11026|11029.5|11027.5|11028|11026|253
1683107700000|2023-05-03 09:55:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028|11026|1108
1683108000000|2023-05-03 10:00:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|1033
1683108300000|2023-05-03 10:05:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|821
1683108600000|2023-05-03 10:10:00|11028.7|11026.7|11025.6|11023.6|11028.7|11026.7|11025.6|11023.6|1752
1683108900000|2023-05-03 10:15:00|11024.8|11022.8|11023.3|11021.3|11025.2|11023.2|11023.3|11021.3|1052
1683109200000|2023-05-03 10:20:00|11022.9|11020.9|11024|11022|11024|11022|11022.5|11020.5|378
1683109500000|2023-05-03 10:25:00|11023.7|11021.7|11024|11022|11024.8|11022.8|11023.3|11021.3|798
1683109800000|2023-05-03 10:30:00|11023.3|11021.3|11022.5|11020.5|11024|11022|11021.3|11019.3|1700
1683110100000|2023-05-03 10:35:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|2699
1683110400000|2023-05-03 10:40:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11022.5|11020.5|659
1683110700000|2023-05-03 10:45:00|11024|11022|11026.4|11024.4|11027.2|11025.2|11023.3|11021.3|415
1683111000000|2023-05-03 10:50:00|11027.2|11025.2|11024|11022|11027.2|11025.2|11023.3|11021.3|599
1683111300000|2023-05-03 10:55:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|657
1683111600000|2023-05-03 11:00:00|11023.3|11021.3|11020.9|11018.9|11023.3|11021.3|11020.1|11018.1|1670
1683111900000|2023-05-03 11:05:00|11021.7|11019.7|11022.5|11020.5|11024|11022|11021.7|11019.7|1021
1683112200000|2023-05-03 11:10:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|1904
1683112500000|2023-05-03 11:15:00|11024.4|11022.4|11024.8|11022.8|11024.8|11022.8|11024|11022|540
1683112800000|2023-05-03 11:20:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|928
1683113100000|2023-05-03 11:25:00|11022.5|11020.5|11021.7|11019.7|11023.3|11021.3|11021.7|11019.7|940
1683113400000|2023-05-03 11:30:00|11020.9|11018.9|11019.4|11017.4|11021.7|11019.7|11019.4|11017.4|2468
1683113700000|2023-05-03 11:35:00|11019.8|11017.8|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|1925
1683114000000|2023-05-03 11:40:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|1317
1683114300000|2023-05-03 11:45:00|11020.9|11018.9|11024|11022|11024|11022|11020.1|11018.1|2003
1683114600000|2023-05-03 11:50:00|11024.4|11022.4|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|865
1683114900000|2023-05-03 11:55:00|11022.5|11020.5|11025.6|11023.6|11025.6|11023.6|11022.5|11020.5|1192
1683115200000|2023-05-03 12:00:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024|11022|1656
1683115500000|2023-05-03 12:05:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|1108
1683115800000|2023-05-03 12:10:00|11023.3|11021.3|11026.8|11024.8|11027.2|11025.2|11022.5|11020.5|2764
1683116100000|2023-05-03 12:15:00|11026.4|11024.4|11017.8|11015.8|11026.4|11024.4|11013.1|11011.1|10043
1683116400000|2023-05-03 12:20:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11013.9|11011.9|5186
1683116700000|2023-05-03 12:25:00|11017.8|11015.8|11018.6|11016.6|11020.9|11018.9|11017.8|11015.8|2281
1683117000000|2023-05-03 12:30:00|11019.4|11017.4|11027.2|11025.2|11031.9|11029.9|11018.6|11016.6|6191
1683117300000|2023-05-03 12:35:00|11028|11026|11024|11022|11028|11026|11021.7|11019.7|3318
1683117600000|2023-05-03 12:40:00|11024.8|11022.8|11023.3|11021.3|11025.6|11023.6|11023.3|11021.3|2840
1683117900000|2023-05-03 12:45:00|11024|11022|11027.2|11025.2|11028.7|11026.7|11023.3|11021.3|2873
1683118200000|2023-05-03 12:50:00|11028|11026|11023.3|11021.3|11028|11026|11023.3|11021.3|3636
1683118500000|2023-05-03 12:55:00|11023.7|11021.7|11026.4|11024.4|11028|11026|11023.3|11021.3|2497
1683118800000|2023-05-03 13:00:00|11027.2|11025.2|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|2279
1683119100000|2023-05-03 13:05:00|11026.4|11024.4|11025.6|11023.6|11027.2|11025.2|11023.3|11021.3|2718
1683119400000|2023-05-03 13:10:00|11024.8|11022.8|11028|11026|11028.7|11026.7|11024.8|11022.8|2981
1683119700000|2023-05-03 13:15:00|11027.2|11025.2|11027.2|11025.2|11029.5|11027.5|11025.6|11023.6|1966
1683120000000|2023-05-03 13:20:00|11028|11026|11029.5|11027.5|11030.3|11028.3|11027.2|11025.2|2553
1683120300000|2023-05-03 13:25:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11028|11026|2894
1683120600000|2023-05-03 13:30:00|11032.6|11030.6|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|9153
1683120900000|2023-05-03 13:35:00|11033.8|11031.8|11034.2|11032.2|11037.3|11035.3|11032.6|11030.6|5080
1683121200000|2023-05-03 13:40:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11031.1|11029.1|4194
1683121500000|2023-05-03 13:45:00|11033.4|11031.4|11030.3|11028.3|11035.8|11033.8|11030.3|11028.3|3997
1683121800000|2023-05-03 13:50:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11028|11026|3600
1683122100000|2023-05-03 13:55:00|11030.3|11028.3|11030.3|11028.3|11033.4|11031.4|11029.1|11027.1|3142
1683122400000|2023-05-03 14:00:00|11031.9|11029.9|11040.1|11038.1|11042|11040|11029.5|11027.5|7078
1683122700000|2023-05-03 14:05:00|11039.7|11037.7|11032.6|11030.6|11039.7|11037.7|11031.9|11029.9|4422
1683123000000|2023-05-03 14:10:00|11033.4|11031.4|11034.2|11032.2|11035.8|11033.8|11031.1|11029.1|3925
1683123300000|2023-05-03 14:15:00|11035|11033|11029.5|11027.5|11035.8|11033.8|11029.5|11027.5|5433
1683123600000|2023-05-03 14:20:00|11030.3|11028.3|11028|11026|11031.1|11029.1|11026.4|11024.4|4798
1683123900000|2023-05-03 14:25:00|11028.7|11026.7|11031.9|11029.9|11031.9|11029.9|11027.2|11025.2|3207
1683124200000|2023-05-03 14:30:00|11031.1|11029.1|11033.4|11031.4|11034.2|11032.2|11031.1|11029.1|2963
1683124500000|2023-05-03 14:35:00|11032.6|11030.6|11038.1|11036.1|11038.1|11036.1|11031.9|11029.9|2365
1683124800000|2023-05-03 14:40:00|11037.7|11035.7|11040.5|11038.5|11041.2|11039.2|11036.5|11034.5|7040
1683125100000|2023-05-03 14:45:00|11039.7|11037.7|11041.2|11039.2|11043.6|11041.6|11039.7|11037.7|8107
1683125400000|2023-05-03 14:50:00|11040.5|11038.5|11041.2|11039.2|11042.8|11040.8|11036.5|11034.5|3007
1683125700000|2023-05-03 14:55:00|11041.6|11039.6|11037.3|11035.3|11042|11040|11036.5|11034.5|3533
1683126000000|2023-05-03 15:00:00|11037.7|11035.7|11038.9|11036.9|11041.2|11039.2|11035.8|11033.8|4047
1683126300000|2023-05-03 15:05:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11036.5|11034.5|2428
1683126600000|2023-05-03 15:10:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|2703
1683126900000|2023-05-03 15:15:00|11038.5|11036.5|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|4052
1683127200000|2023-05-03 15:20:00|11039.7|11037.7|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|2122
1683127500000|2023-05-03 15:25:00|11040.5|11038.5|11039.7|11037.7|11042|11040|11039.7|11037.7|1222
1683127800000|2023-05-03 15:30:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11036.5|11034.5|4743
1683128100000|2023-05-03 15:35:00|11037.3|11035.3|11037.3|11035.3|11038.9|11036.9|11035.8|11033.8|5808
1683128400000|2023-05-03 15:40:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|2604
1683128700000|2023-05-03 15:45:00|11036.5|11034.5|11035|11033|11036.5|11034.5|11034.2|11032.2|1605
1683129000000|2023-05-03 15:50:00|11035.8|11033.8|11037.3|11035.3|11038.1|11036.1|11035|11033|2944
1683129300000|2023-05-03 15:55:00|11038.1|11036.1|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|1345
1683129600000|2023-05-03 16:00:00|11037.3|11035.3|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|1562
1683129900000|2023-05-03 16:05:00|11035|11033|11037.3|11035.3|11038.9|11036.9|11035|11033|1690
1683130200000|2023-05-03 16:10:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|3157
1683130500000|2023-05-03 16:15:00|11038.1|11036.1|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|955
1683130800000|2023-05-03 16:20:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|1659
1683131100000|2023-05-03 16:25:00|11040.5|11038.5|11042|11040|11042|11040|11040.5|11038.5|3278
1683131400000|2023-05-03 16:30:00|11041.2|11039.2|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|1901
1683131700000|2023-05-03 16:35:00|11042.8|11040.8|11039.7|11037.7|11043.6|11041.6|11039.7|11037.7|1216
1683132000000|2023-05-03 16:40:00|11040.1|11038.1|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|2329
1683132300000|2023-05-03 16:45:00|11040.1|11038.1|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|2090
1683132600000|2023-05-03 16:50:00|11037.3|11035.3|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|1127
1683132900000|2023-05-03 16:55:00|11038.1|11036.1|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|1426
1683133200000|2023-05-03 17:00:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|809
1683133500000|2023-05-03 17:05:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11036.5|11034.5|2764
1683133800000|2023-05-03 17:10:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|1080
1683134100000|2023-05-03 17:15:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|2353
1683134400000|2023-05-03 17:20:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|1963
1683134700000|2023-05-03 17:25:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|2400
1683135000000|2023-05-03 17:30:00|11036.5|11034.5|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|4792
1683135300000|2023-05-03 17:35:00|11038.5|11036.5|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|2683
1683135600000|2023-05-03 17:40:00|11041.2|11039.2|11042|11040|11042|11040|11040.5|11038.5|1356
1683135900000|2023-05-03 17:45:00|11042.8|11040.8|11043.6|11041.6|11045.1|11043.1|11042.8|11040.8|3026
1683136200000|2023-05-03 17:50:00|11042.8|11040.8|11038.1|11036.1|11042.8|11040.8|11037.3|11035.3|2826
1683136500000|2023-05-03 17:55:00|11038.5|11036.5|11040.8|11038.8|11042|11040|11037.3|11035.3|2980
1683136800000|2023-05-03 18:00:00|11041.2|11039.2|11045.1|11043.1|11059.6|11057.6|11035.4|11033.4|9625
1683137100000|2023-05-03 18:05:00|11044.4|11042.4|11034.2|11032.2|11049.8|11047.8|11034.2|11032.2|6203
1683137400000|2023-05-03 18:10:00|11035|11033|11040.5|11038.5|11042|11040|11032.6|11030.6|5568
1683137700000|2023-05-03 18:15:00|11041.2|11039.2|11038.1|11036.1|11041.2|11039.2|11035|11033|3668
1683138000000|2023-05-03 18:20:00|11037.3|11035.3|11034.2|11032.2|11037.3|11035.3|11034.2|11032.2|3433
1683138300000|2023-05-03 18:25:00|11035|11033|11035.8|11033.8|11036.9|11034.9|11030.3|11028.3|5575
1683138600000|2023-05-03 18:30:00|11035.4|11033.4|11029.5|11027.5|11036.5|11034.5|11028|11026|10273
1683138900000|2023-05-03 18:35:00|11030.3|11028.3|11031.9|11029.9|11038.1|11036.1|11028.7|11026.7|8203
1683139200000|2023-05-03 18:40:00|11031.1|11029.1|11038.1|11036.1|11039.7|11037.7|11029.5|11027.5|4419
1683139500000|2023-05-03 18:45:00|11036.5|11034.5|11034.2|11032.2|11036.5|11034.5|11031.9|11029.9|5856
1683139800000|2023-05-03 18:50:00|11033.4|11031.4|11028.7|11026.7|11034.2|11032.2|11028|11026|8101
1683140100000|2023-05-03 18:55:00|11029.5|11027.5|11035|11033|11035.8|11033.8|11028|11026|7201
1683140400000|2023-05-03 19:00:00|11034.2|11032.2|11029.5|11027.5|11035|11033|11029.5|11027.5|4723
1683140700000|2023-05-03 19:05:00|11029.9|11027.9|11025.6|11023.6|11032.6|11030.6|11024|11022|10164
1683141000000|2023-05-03 19:10:00|11026.4|11024.4|11031.9|11029.9|11032.6|11030.6|11025.6|11023.6|6204
1683141300000|2023-05-03 19:15:00|11032.3|11030.3|11042|11040|11046.7|11044.7|11031.1|11029.1|15915
1683141600000|2023-05-03 19:20:00|11041.2|11039.2|11046.7|11044.7|11052.2|11050.2|11041.2|11039.2|8786
1683141900000|2023-05-03 19:25:00|11045.9|11043.9|11053.7|11051.7|11054.5|11052.5|11045.1|11043.1|6096
1683142200000|2023-05-03 19:30:00|11054.5|11052.5|11051.4|11049.4|11055.3|11053.3|11051.4|11049.4|5981
1683142500000|2023-05-03 19:35:00|11051.8|11049.8|11056.9|11054.9|11056.9|11054.9|11047.5|11045.5|4099
1683142800000|2023-05-03 19:40:00|11056.1|11054.1|11062.3|11060.3|11062.3|11060.3|11056.1|11054.1|7658
1683143100000|2023-05-03 19:45:00|11063.1|11061.1|11065.5|11063.5|11067|11065|11060.8|11058.8|7742
1683143400000|2023-05-03 19:50:00|11064.7|11062.7|11067.8|11065.8|11070.9|11068.9|11063.9|11061.9|6321
1683143700000|2023-05-03 19:55:00|11068.6|11066.6|11070.1|11068.1|11072.5|11070.5|11065.5|11063.5|8504
1683144000000|2023-05-03 20:00:00|11069.4|11067.4|11070.9|11068.9|11070.9|11068.9|11067|11065|3890
1683144300000|2023-05-03 20:05:00|11070.1|11068.1|11062.3|11060.3|11070.9|11068.9|11062.3|11060.3|5224
1683144600000|2023-05-03 20:10:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|8138
1683144900000|2023-05-03 20:15:00|11061.5|11059.5|11063.1|11061.1|11063.9|11061.9|11060|11058|2764
1683145200000|2023-05-03 20:20:00|11063.9|11061.9|11060.8|11058.8|11063.9|11061.9|11059.6|11057.6|1038
1683145500000|2023-05-03 20:25:00|11060|11058|11061.5|11059.5|11062.3|11060.3|11060|11058|1183
1683145800000|2023-05-03 20:30:00|11060.8|11058.8|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|1963
1683146100000|2023-05-03 20:35:00|11060.8|11058.8|11058.4|11056.4|11062.3|11060.3|11058.4|11056.4|2077
1683146400000|2023-05-03 20:40:00|11059.2|11057.2|11064.3|11062.3|11064.7|11062.7|11058.4|11056.4|2600
1683146700000|2023-05-03 20:45:00|11063.9|11061.9|11077.2|11075.2|11079.5|11077.5|11063.9|11061.9|5162
1683147000000|2023-05-03 20:50:00|11076.4|11074.4|11078.7|11076.7|11079.5|11077.5|11075.6|11073.6|2580
1683147300000|2023-05-03 20:55:00|11079.5|11077.5|11086.5|11084.5|11086.5|11084.5|11078.7|11076.7|5437
1683151200000|2023-05-03 22:00:00|11099.8|11097.8|11105.3|11103.3|11112.7|11110.7|11099.4|11097.4|2562
1683151500000|2023-05-03 22:05:00|11104.1|11102.1|11106.1|11104.1|11110.8|11108.8|11104.1|11102.1|2004
1683151800000|2023-05-03 22:10:00|11106.5|11104.5|11104.5|11102.5|11106.5|11104.5|11100.6|11098.6|1917
1683152100000|2023-05-03 22:15:00|11104.1|11102.1|11103.3|11101.3|11104.5|11102.5|11102.6|11100.6|459
1683152400000|2023-05-03 22:20:00|11103.7|11101.7|11096.7|11094.7|11103.7|11101.7|11096.7|11094.7|1706
1683152700000|2023-05-03 22:25:00|11097.9|11095.9|11099.8|11097.8|11100.6|11098.6|11097.5|11095.5|537
1683153000000|2023-05-03 22:30:00|11100.6|11098.6|11098.3|11096.3|11102.2|11100.2|11098.3|11096.3|1711
1683153300000|2023-05-03 22:35:00|11097.5|11095.5|11097.5|11095.5|11097.5|11095.5|11094.4|11092.4|965
1683153600000|2023-05-03 22:40:00|11098.3|11096.3|11096.7|11094.7|11099.8|11097.8|11096.7|11094.7|382
1683153900000|2023-05-03 22:45:00|11097.5|11095.5|11098.3|11096.3|11101.4|11099.4|11096.7|11094.7|484
1683154200000|2023-05-03 22:50:00|11099|11097|11095.9|11093.9|11099.8|11097.8|11095.1|11093.1|564
1683154500000|2023-05-03 22:55:00|11095.1|11093.1|11095.1|11093.1|11095.1|11093.1|11093.6|11091.6|259
1683154800000|2023-05-03 23:00:00|11095.9|11093.9|11094.4|11092.4|11095.9|11093.9|11094.4|11092.4|518
1683155100000|2023-05-03 23:05:00|11095.9|11093.9|11095.1|11093.1|11095.9|11093.9|11094.4|11092.4|1095
1683155400000|2023-05-03 23:10:00|11094.8|11092.8|11098.3|11096.3|11099|11097|11092.8|11090.8|3863
1683155700000|2023-05-03 23:15:00|11098.7|11096.7|11099.8|11097.8|11099.8|11097.8|11096.7|11094.7|320
1683156000000|2023-05-03 23:20:00|11099|11097|11099|11097|11100.6|11098.6|11098.3|11096.3|388
1683156300000|2023-05-03 23:25:00|11099.8|11097.8|11099.8|11097.8|11101.4|11099.4|11098.3|11096.3|493
1683156600000|2023-05-03 23:30:00|11099.4|11097.4|11099.8|11097.8|11101.4|11099.4|11099.4|11097.4|448
1683156900000|2023-05-03 23:35:00|11099|11097|11099|11097|11100.6|11098.6|11098.3|11096.3|923
1683157200000|2023-05-03 23:40:00|11098.7|11096.7|11099|11097|11099.4|11097.4|11097.5|11095.5|1394
1683157500000|2023-05-03 23:45:00|11098.7|11096.7|11096.7|11094.7|11098.7|11096.7|11095.9|11093.9|1337
1683157800000|2023-05-03 23:50:00|11096.3|11094.3|11094.4|11092.4|11097.5|11095.5|11094.4|11092.4|360
1683158100000|2023-05-03 23:55:00|11095.1|11093.1|11092|11090|11095.1|11093.1|11092|11090|389
1683158400000|2023-05-04 00:00:00|11092.8|11090.8|11094.4|11092.4|11094.4|11092.4|11092|11090|413
1683158700000|2023-05-04 00:05:00|11093.6|11091.6|11094.4|11092.4|11094.4|11092.4|11093.6|11091.6|193
1683159000000|2023-05-04 00:10:00|11094.8|11092.8|11094.4|11092.4|11095.1|11093.1|11093.6|11091.6|229
1683159300000|2023-05-04 00:15:00|11093.6|11091.6|11089.7|11087.7|11093.6|11091.6|11089.7|11087.7|426
1683159600000|2023-05-04 00:20:00|11088.9|11086.9|11090.1|11088.1|11091.2|11089.2|11088.1|11086.1|1936
1683159900000|2023-05-04 00:25:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11089.3|11087.3|313
1683160200000|2023-05-04 00:30:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|420
1683160500000|2023-05-04 00:35:00|11092|11090|11093.6|11091.6|11093.6|11091.6|11092|11090|105
1683160800000|2023-05-04 00:40:00|11092.8|11090.8|11092.8|11090.8|11093.6|11091.6|11092|11090|241
1683161100000|2023-05-04 00:45:00|11092|11090|11092|11090|11092.8|11090.8|11091.2|11089.2|2120
1683161400000|2023-05-04 00:50:00|11091.2|11089.2|11091.2|11089.2|11092|11090|11090.5|11088.5|388
1683161700000|2023-05-04 00:55:00|11092|11090|11089.7|11087.7|11092|11090|11089.7|11087.7|1040
1683162000000|2023-05-04 01:00:00|11088.1|11086.1|11088.9|11086.9|11088.9|11086.9|11088.1|11086.1|103
1683162300000|2023-05-04 01:05:00|11088.1|11086.1|11086.5|11084.5|11088.1|11086.1|11086.5|11084.5|472
1683162600000|2023-05-04 01:10:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|616
1683162900000|2023-05-04 01:15:00|11085|11083|11085|11083|11085.8|11083.8|11084.2|11082.2|313
1683163200000|2023-05-04 01:20:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11084.2|11082.2|441
1683163500000|2023-05-04 01:25:00|11085|11083|11082.6|11080.6|11085.8|11083.8|11081.9|11079.9|1054
1683163800000|2023-05-04 01:30:00|11081.9|11079.9|11083.4|11081.4|11084.2|11082.2|11081.9|11079.9|455
1683164100000|2023-05-04 01:35:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|135
1683164400000|2023-05-04 01:40:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11080.3|11078.3|421
1683164700000|2023-05-04 01:45:00|11083|11081|11081.9|11079.9|11083|11081|11081.9|11079.9|186
1683165000000|2023-05-04 01:50:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|192
1683165300000|2023-05-04 01:55:00|11081.1|11079.1|11080.3|11078.3|11081.9|11079.9|11080.3|11078.3|405
1683165600000|2023-05-04 02:00:00|11079.9|11077.9|11076.4|11074.4|11079.9|11077.9|11076.4|11074.4|1462
1683165900000|2023-05-04 02:05:00|11077.2|11075.2|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|479
1683166200000|2023-05-04 02:10:00|11078.7|11076.7|11078|11076|11079.5|11077.5|11077.2|11075.2|293
1683166500000|2023-05-04 02:15:00|11077.2|11075.2|11078.3|11076.3|11078.7|11076.7|11077.2|11075.2|422
1683166800000|2023-05-04 02:20:00|11078.7|11076.7|11080.3|11078.3|11080.3|11078.3|11078|11076|214
1683167100000|2023-05-04 02:25:00|11080.7|11078.7|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|350
1683167400000|2023-05-04 02:30:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|233
1683167700000|2023-05-04 02:35:00|11080.3|11078.3|11079.5|11077.5|11080.3|11078.3|11079.5|11077.5|248
1683168000000|2023-05-04 02:40:00|11080.3|11078.3|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|266
1683168300000|2023-05-04 02:45:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|266
1683168600000|2023-05-04 02:50:00|11081.9|11079.9|11081.1|11079.1|11082.6|11080.6|11081.1|11079.1|169
1683168900000|2023-05-04 02:55:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|656
1683169200000|2023-05-04 03:00:00|11081.9|11079.9|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|93
1683169500000|2023-05-04 03:05:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|149
1683169800000|2023-05-04 03:10:00|||||||||33
1683170100000|2023-05-04 03:15:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|134
1683170400000|2023-05-04 03:20:00|11080.3|11078.3|11080.3|11078.3|11080.3|11078.3|11080.3|11078.3|86
1683170700000|2023-05-04 03:25:00|11079.5|11077.5|11080.3|11078.3|11080.3|11078.3|11078.7|11076.7|285
1683171000000|2023-05-04 03:30:00|11079.5|11077.5|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|257
1683171300000|2023-05-04 03:35:00|||||||||16
1683171600000|2023-05-04 03:40:00|11078.3|11076.3|11078.3|11076.3|11078.7|11076.7|11078|11076|48
1683171900000|2023-05-04 03:45:00|11078|11076|11081.9|11079.9|11081.9|11079.9|11078|11076|636
1683172200000|2023-05-04 03:50:00|11081.1|11079.1|11080.3|11078.3|11081.1|11079.1|11080.3|11078.3|36
1683172500000|2023-05-04 03:55:00|||||||||4
1683172800000|2023-05-04 04:00:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11081.1|11079.1|582
1683173100000|2023-05-04 04:05:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|276
1683173400000|2023-05-04 04:10:00|||||||||12
1683173700000|2023-05-04 04:15:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|308
1683174000000|2023-05-04 04:20:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|76
1683174300000|2023-05-04 04:25:00|11084.2|11082.2|11085|11083|11086.5|11084.5|11084.2|11082.2|596
1683174600000|2023-05-04 04:30:00|11083.4|11081.4|11081.5|11079.5|11083.4|11081.4|11080.3|11078.3|275
1683174900000|2023-05-04 04:35:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|189
1683175200000|2023-05-04 04:40:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|200
1683175500000|2023-05-04 04:45:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|15
1683175800000|2023-05-04 04:50:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|746
1683176100000|2023-05-04 04:55:00|11080.3|11078.3|11078|11076|11080.3|11078.3|11078|11076|447
1683176400000|2023-05-04 05:00:00|11077.2|11075.2|11078|11076|11079.5|11077.5|11077.2|11075.2|1010
1683176700000|2023-05-04 05:05:00|11078.3|11076.3|11078|11076|11078.3|11076.3|11077.2|11075.2|92
1683177000000|2023-05-04 05:10:00|11077.2|11075.2|11077.2|11075.2|11078|11076|11077.2|11075.2|250
1683177300000|2023-05-04 05:15:00|11077.6|11075.6|11078.7|11076.7|11078.7|11076.7|11077.2|11075.2|67
1683177600000|2023-05-04 05:20:00|11079.1|11077.1|11078.7|11076.7|11079.5|11077.5|11078|11076|76
1683177900000|2023-05-04 05:25:00|11078|11076|11079.5|11077.5|11079.5|11077.5|11078|11076|266
1683178200000|2023-05-04 05:30:00|11080.3|11078.3|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|388
1683178500000|2023-05-04 05:35:00|11079.5|11077.5|11078|11076|11079.5|11077.5|11078|11076|281
1683178800000|2023-05-04 05:40:00|11077.2|11075.2|11076.4|11074.4|11078|11076|11075.6|11073.6|658
1683179100000|2023-05-04 05:45:00|11075.6|11073.6|11078.7|11076.7|11078.7|11076.7|11075.6|11073.6|568
1683179400000|2023-05-04 05:50:00|11078|11076|11078|11076|11078.7|11076.7|11077.2|11075.2|410
1683179700000|2023-05-04 05:55:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|354
1683180000000|2023-05-04 06:00:00|11078|11076|11073.3|11071.3|11078|11076|11072.5|11070.5|2860
1683180300000|2023-05-04 06:05:00|11073.7|11071.7|11072.5|11070.5|11076.4|11074.4|11072.5|11070.5|1501
1683180600000|2023-05-04 06:10:00|11073.3|11071.3|11070.9|11068.9|11074|11072|11067.8|11065.8|3191
1683180900000|2023-05-04 06:15:00|11071.7|11069.7|11070.1|11068.1|11072.5|11070.5|11069.4|11067.4|1183
1683181200000|2023-05-04 06:20:00|11070.9|11068.9|11074|11072|11074|11072|11069.4|11067.4|1929
1683181500000|2023-05-04 06:25:00|11073.7|11071.7|11074.8|11072.8|11074.8|11072.8|11073.3|11071.3|806
1683181800000|2023-05-04 06:30:00|11074.4|11072.4|11074|11072|11075.6|11073.6|11073.3|11071.3|1694
1683182100000|2023-05-04 06:35:00|11073.7|11071.7|11078|11076|11078|11076|11072.5|11070.5|1925
1683182400000|2023-05-04 06:40:00|11077.6|11075.6|11074.8|11072.8|11078.7|11076.7|11074.8|11072.8|866
1683182700000|2023-05-04 06:45:00|11075.6|11073.6|11072.5|11070.5|11078|11076|11072.5|11070.5|1770
1683183000000|2023-05-04 06:50:00|11073.3|11071.3|11070.1|11068.1|11074.4|11072.4|11069.4|11067.4|1173
1683183300000|2023-05-04 06:55:00|11069.4|11067.4|11068.6|11066.6|11070.1|11068.1|11067|11065|947
1683183600000|2023-05-04 07:00:00|11067.8|11065.8|11066.2|11064.2|11069.4|11067.4|11063.9|11061.9|2525
1683183900000|2023-05-04 07:05:00|11065.5|11063.5|11067.8|11065.8|11068.6|11066.6|11064.7|11062.7|2446
1683184200000|2023-05-04 07:10:00|11068.6|11066.6|11070.1|11068.1|11073.3|11071.3|11068.6|11066.6|1731
1683184500000|2023-05-04 07:15:00|11070.9|11068.9|11072.5|11070.5|11075.6|11073.6|11070.1|11068.1|1662
1683184800000|2023-05-04 07:20:00|11073.3|11071.3|11068.6|11066.6|11073.3|11071.3|11067.8|11065.8|1239
1683185100000|2023-05-04 07:25:00|11067.8|11065.8|11065.5|11063.5|11073.3|11071.3|11065.5|11063.5|2569
1683185400000|2023-05-04 07:30:00|11064.7|11062.7|11062.3|11060.3|11066.2|11064.2|11062.3|11060.3|2681
1683185700000|2023-05-04 07:35:00|11063.1|11061.1|11061.5|11059.5|11063.1|11061.1|11060|11058|1657
1683186000000|2023-05-04 07:40:00|11062.3|11060.3|11063.9|11061.9|11065.5|11063.5|11061.5|11059.5|1604
1683186300000|2023-05-04 07:45:00|11064.7|11062.7|11066.2|11064.2|11066.2|11064.2|11063.9|11061.9|1001
1683186600000|2023-05-04 07:50:00|11067|11065|11067|11065|11068.6|11066.6|11064.7|11062.7|1814
1683186900000|2023-05-04 07:55:00|11066.2|11064.2|11063.9|11061.9|11067|11065|11063.9|11061.9|1383
1683187200000|2023-05-04 08:00:00|11063.1|11061.1|11064.3|11062.3|11064.7|11062.7|11063.1|11061.1|1245
1683187500000|2023-05-04 08:05:00|11064.7|11062.7|11067|11065|11067.8|11065.8|11064.7|11062.7|1398
1683187800000|2023-05-04 08:10:00|11066.2|11064.2|11065.8|11063.8|11068.2|11066.2|11065.5|11063.5|1913
1683188100000|2023-05-04 08:15:00|11065.5|11063.5|11059.2|11057.2|11066.2|11064.2|11059.2|11057.2|2302
1683188400000|2023-05-04 08:20:00|11058.4|11056.4|11065.5|11063.5|11065.5|11063.5|11058.4|11056.4|1953
1683188700000|2023-05-04 08:25:00|11064.7|11062.7|11061.5|11059.5|11065.8|11063.8|11061.5|11059.5|646
1683189000000|2023-05-04 08:30:00|11062.3|11060.3|11060.8|11058.8|11063.1|11061.1|11060.8|11058.8|684
1683189300000|2023-05-04 08:35:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060|11058|995
1683189600000|2023-05-04 08:40:00|11061.2|11059.2|11059.2|11057.2|11063.1|11061.1|11059.2|11057.2|964
1683189900000|2023-05-04 08:45:00|11060|11058|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|1347
1683190200000|2023-05-04 08:50:00|11058.4|11056.4|11060|11058|11060.8|11058.8|11057.6|11055.6|1483
1683190500000|2023-05-04 08:55:00|11060.8|11058.8|11064.7|11062.7|11065.5|11063.5|11060.8|11058.8|1237
1683190800000|2023-05-04 09:00:00|11063.9|11061.9|11060|11058|11063.9|11061.9|11060|11058|1217
1683191100000|2023-05-04 09:05:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|688
1683191400000|2023-05-04 09:10:00|11060.4|11058.4|11061.5|11059.5|11062.3|11060.3|11060|11058|1566
1683191700000|2023-05-04 09:15:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|1385
1683192000000|2023-05-04 09:20:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|268
1683192300000|2023-05-04 09:25:00|11064.7|11062.7|11063.1|11061.1|11064.7|11062.7|11062.3|11060.3|873
1683192600000|2023-05-04 09:30:00|11063.9|11061.9|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|1828
1683192900000|2023-05-04 09:35:00|11065.1|11063.1|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|460
1683193200000|2023-05-04 09:40:00|11063.1|11061.1|11061.5|11059.5|11063.1|11061.1|11060.8|11058.8|1001
1683193500000|2023-05-04 09:45:00|11061.2|11059.2|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|528
1683193800000|2023-05-04 09:50:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|214
1683194100000|2023-05-04 09:55:00|11062.7|11060.7|11061.5|11059.5|11063.1|11061.1|11061.5|11059.5|563
1683194400000|2023-05-04 10:00:00|11062.3|11060.3|11067|11065|11067|11065|11061.5|11059.5|684
1683194700000|2023-05-04 10:05:00|11067.8|11065.8|11071.7|11069.7|11071.7|11069.7|11067|11065|2037
1683195000000|2023-05-04 10:10:00|11070.9|11068.9|11069.4|11067.4|11071.7|11069.7|11069.4|11067.4|839
1683195300000|2023-05-04 10:15:00|11068.6|11066.6|11069.4|11067.4|11070.1|11068.1|11067.8|11065.8|1076
1683195600000|2023-05-04 10:20:00|11070.1|11068.1|11066.2|11064.2|11072.5|11070.5|11065.5|11063.5|2286
1683195900000|2023-05-04 10:25:00|11066.6|11064.6|11065.5|11063.5|11067|11065|11065.5|11063.5|829
1683196200000|2023-05-04 10:30:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11065.5|11063.5|883
1683196500000|2023-05-04 10:35:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11065.5|11063.5|654
1683196800000|2023-05-04 10:40:00|11066.2|11064.2|11067|11065|11067|11065|11064.7|11062.7|342
1683197100000|2023-05-04 10:45:00|11067.8|11065.8|11074.8|11072.8|11074.8|11072.8|11067|11065|6405
1683197400000|2023-05-04 10:50:00|11074|11072|11079.5|11077.5|11079.5|11077.5|11073.3|11071.3|3011
1683197700000|2023-05-04 10:55:00|11080.3|11078.3|11079.5|11077.5|11081.1|11079.1|11078|11076|1969
1683198000000|2023-05-04 11:00:00|11080.3|11078.3|11080.3|11078.3|11081.9|11079.9|11079.5|11077.5|1980
1683198300000|2023-05-04 11:05:00|11079.5|11077.5|11082.6|11080.6|11082.6|11080.6|11078|11076|2339
1683198600000|2023-05-04 11:10:00|11083.4|11081.4|11081.1|11079.1|11084.2|11082.2|11080.7|11078.7|3186
1683198900000|2023-05-04 11:15:00|11081.9|11079.9|11081.1|11079.1|11082.6|11080.6|11080.3|11078.3|2008
1683199200000|2023-05-04 11:20:00|11081.9|11079.9|11085|11083|11085.8|11083.8|11081.1|11079.1|1925
1683199500000|2023-05-04 11:25:00|11084.6|11082.6|11083.4|11081.4|11085.8|11083.8|11083.4|11081.4|1918
1683199800000|2023-05-04 11:30:00|11084.2|11082.2|11083.4|11081.4|11085.8|11083.8|11082.6|11080.6|2000
1683200100000|2023-05-04 11:35:00|11084.2|11082.2|11083.4|11081.4|11085.8|11083.8|11082.6|11080.6|3385
1683200400000|2023-05-04 11:40:00|11083.8|11081.8|11081.9|11079.9|11085.8|11083.8|11081.1|11079.1|3122
1683200700000|2023-05-04 11:45:00|11081.5|11079.5|11081.1|11079.1|11082.6|11080.6|11080.3|11078.3|3101
1683201000000|2023-05-04 11:50:00|11081.9|11079.9|11084.2|11082.2|11084.2|11082.2|11081.1|11079.1|2239
1683201300000|2023-05-04 11:55:00|11085|11083|11081.1|11079.1|11085|11083|11081.1|11079.1|3503
1683201600000|2023-05-04 12:00:00|11081.9|11079.9|11079.5|11077.5|11082.6|11080.6|11078.7|11076.7|6311
1683201900000|2023-05-04 12:05:00|11078.7|11076.7|11079.5|11077.5|11083.4|11081.4|11077.2|11075.2|4796
1683202200000|2023-05-04 12:10:00|11080.3|11078.3|11081.9|11079.9|11082.6|11080.6|11078.7|11076.7|7596
1683202500000|2023-05-04 12:15:00|11083.4|11081.4|11088.9|11086.9|11090.5|11088.5|11081.1|11079.1|6218
1683202800000|2023-05-04 12:20:00|11089.7|11087.7|11072.5|11070.5|11089.7|11087.7|11071.7|11069.7|6492
1683203100000|2023-05-04 12:25:00|11072.9|11070.9|11075.2|11073.2|11076.4|11074.4|11072.1|11070.1|4886
1683203400000|2023-05-04 12:30:00|11075.6|11073.6|11067|11065|11078|11076|11060|11058|9763
1683203700000|2023-05-04 12:35:00|11067.8|11065.8|11071.7|11069.7|11071.7|11069.7|11067|11065|6081
1683204000000|2023-05-04 12:40:00|11071.3|11069.3|11070.9|11068.9|11073.3|11071.3|11070.1|11068.1|3186
1683204300000|2023-05-04 12:45:00|11071.7|11069.7|11062.3|11060.3|11071.7|11069.7|11062.3|11060.3|6462
1683204600000|2023-05-04 12:50:00|11063.1|11061.1|11059.2|11057.2|11064.7|11062.7|11058.4|11056.4|4122
1683204900000|2023-05-04 12:55:00|11058.4|11056.4|11053.7|11051.7|11060|11058|11053.7|11051.7|4388
1683205200000|2023-05-04 13:00:00|11054.5|11052.5|11058.4|11056.4|11060|11058|11053.7|11051.7|4427
1683205500000|2023-05-04 13:05:00|11059.2|11057.2|11055.3|11053.3|11060.8|11058.8|11054.5|11052.5|4648
1683205800000|2023-05-04 13:10:00|11054.5|11052.5|11054.5|11052.5|11056.1|11054.1|11053|11051|2539
1683206100000|2023-05-04 13:15:00|11053.7|11051.7|11056.9|11054.9|11056.9|11054.9|11049.8|11047.8|3732
1683206400000|2023-05-04 13:20:00|11056.1|11054.1|11060.8|11058.8|11061.5|11059.5|11056.1|11054.1|4871
1683206700000|2023-05-04 13:25:00|11061.2|11059.2|11058.4|11056.4|11061.5|11059.5|11056.9|11054.9|2713
1683207000000|2023-05-04 13:30:00|11057.6|11055.6|11061.5|11059.5|11063.1|11061.1|11057.6|11055.6|5152
1683207300000|2023-05-04 13:35:00|11060.8|11058.8|11071.7|11069.7|11074|11072|11060.8|11058.8|9017
1683207600000|2023-05-04 13:40:00|11072.5|11070.5|11080.3|11078.3|11080.3|11078.3|11071.7|11069.7|6986
1683207900000|2023-05-04 13:45:00|11079.5|11077.5|11077.2|11075.2|11085|11083|11076.8|11074.8|7155
1683208200000|2023-05-04 13:50:00|11076.4|11074.4|11067.8|11065.8|11077.6|11075.6|11067|11065|7517
1683208500000|2023-05-04 13:55:00|11067|11065|11072.5|11070.5|11072.9|11070.9|11065.5|11063.5|4538
1683208800000|2023-05-04 14:00:00|11073.3|11071.3|11071.7|11069.7|11076.4|11074.4|11070.9|11068.9|3723
1683209100000|2023-05-04 14:05:00|11070.9|11068.9|11070.1|11068.1|11075.6|11073.6|11069.4|11067.4|3736
1683209400000|2023-05-04 14:10:00|11069.4|11067.4|11069.4|11067.4|11074.8|11072.8|11067.8|11065.8|3488
1683209700000|2023-05-04 14:15:00|11070.1|11068.1|11081.1|11079.1|11093.2|11091.2|11068.6|11066.6|11376
1683210000000|2023-05-04 14:20:00|11081.9|11079.9|11092|11090|11095.1|11093.1|11081.9|11079.9|8951
1683210300000|2023-05-04 14:25:00|11092.8|11090.8|11096.7|11094.7|11100.6|11098.6|11089.7|11087.7|6091
1683210600000|2023-05-04 14:30:00|11095.9|11093.9|11095.9|11093.9|11103.7|11101.7|11095.9|11093.9|6243
1683210900000|2023-05-04 14:35:00|11096.7|11094.7|11098.3|11096.3|11101.4|11099.4|11090.5|11088.5|6226
1683211200000|2023-05-04 14:40:00|11099|11097|11098.3|11096.3|11100.6|11098.6|11092|11090|7340
1683211500000|2023-05-04 14:45:00|11097.5|11095.5|11095.1|11093.1|11099.8|11097.8|11081.9|11079.9|12473
1683211800000|2023-05-04 14:50:00|11094.4|11092.4|11092.8|11090.8|11098.3|11096.3|11090.5|11088.5|5688
1683212100000|2023-05-04 14:55:00|11093.6|11091.6|11103|11101|11104.5|11102.5|11092|11090|8976
1683212400000|2023-05-04 15:00:00|11102.2|11100.2|11097.5|11095.5|11104.5|11102.5|11096.7|11094.7|3824
1683212700000|2023-05-04 15:05:00|11096.7|11094.7|11093.6|11091.6|11096.7|11094.7|11090.5|11088.5|7430
1683213000000|2023-05-04 15:10:00|11092.8|11090.8|11094.4|11092.4|11097.5|11095.5|11090.5|11088.5|5735
1683213300000|2023-05-04 15:15:00|11093.6|11091.6|11099.8|11097.8|11103|11101|11091.2|11089.2|4622
1683213600000|2023-05-04 15:20:00|11100.6|11098.6|11099.8|11097.8|11103.7|11101.7|11095.9|11093.9|5002
1683213900000|2023-05-04 15:25:00|11100.6|11098.6|11103|11101|11103|11101|11099|11097|4676
1683214200000|2023-05-04 15:30:00|11103.3|11101.3|11105.3|11103.3|11109.2|11107.2|11100.6|11098.6|6325
1683214500000|2023-05-04 15:35:00|11104.5|11102.5|11106.1|11104.1|11108.4|11106.4|11104.5|11102.5|3475
1683214800000|2023-05-04 15:40:00|11105.3|11103.3|11111.5|11109.5|11111.5|11109.5|11104.5|11102.5|5468
1683215100000|2023-05-04 15:45:00|11110.8|11108.8|11117|11115|11118.6|11116.6|11106.1|11104.1|9172
1683215400000|2023-05-04 15:50:00|11117.8|11115.8|11118.6|11116.6|11120.9|11118.9|11113.9|11111.9|8778
1683215700000|2023-05-04 15:55:00|11119.4|11117.4|11117.8|11115.8|11120.1|11118.1|11114.7|11112.7|9109
1683216000000|2023-05-04 16:00:00|11118.6|11116.6|11123.3|11121.3|11123.3|11121.3|11117|11115|8438
1683216300000|2023-05-04 16:05:00|11122.5|11120.5|11127.2|11125.2|11131.5|11129.5|11122.5|11120.5|9323
1683216600000|2023-05-04 16:10:00|11126.4|11124.4|11135.8|11133.8|11135.8|11133.8|11126.4|11124.4|8502
1683216900000|2023-05-04 16:15:00|11135|11133|11124|11122|11135|11133|11118.6|11116.6|10542
1683217200000|2023-05-04 16:20:00|11124.8|11122.8|11118.6|11116.6|11124.8|11122.8|11117|11115|5883
1683217500000|2023-05-04 16:25:00|11119.4|11117.4|11120.1|11118.1|11121.7|11119.7|11116.2|11114.2|6544
1683217800000|2023-05-04 16:30:00|11119.4|11117.4|11128|11126|11128.7|11126.7|11119.4|11117.4|8120
1683218100000|2023-05-04 16:35:00|11127.2|11125.2|11122.5|11120.5|11128.7|11126.7|11122.5|11120.5|3894
1683218400000|2023-05-04 16:40:00|11121.7|11119.7|11126.4|11124.4|11126.4|11124.4|11121.7|11119.7|2273
1683218700000|2023-05-04 16:45:00|11125.6|11123.6|11120.9|11118.9|11126.4|11124.4|11120.1|11118.1|3031
1683219000000|2023-05-04 16:50:00|11120.1|11118.1|11119.4|11117.4|11122.5|11120.5|11117.8|11115.8|5805
1683219300000|2023-05-04 16:55:00|11120.1|11118.1|11117|11115|11120.1|11118.1|11116.2|11114.2|4387
1683219600000|2023-05-04 17:00:00|11116.2|11114.2|11112.3|11110.3|11117.8|11115.8|11112.3|11110.3|8303
1683219900000|2023-05-04 17:05:00|11111.5|11109.5|11104.5|11102.5|11112.3|11110.3|11103.7|11101.7|8189
1683220200000|2023-05-04 17:10:00|11105.3|11103.3|11103.7|11101.7|11106.9|11104.9|11102.2|11100.2|3091
1683220500000|2023-05-04 17:15:00|11104.5|11102.5|11102.2|11100.2|11104.5|11102.5|11099|11097|3226
1683220800000|2023-05-04 17:20:00|11103|11101|11098.3|11096.3|11103|11101|11094.4|11092.4|5357
1683221100000|2023-05-04 17:25:00|11098.7|11096.7|11095.1|11093.1|11102.2|11100.2|11092.8|11090.8|5315
1683221400000|2023-05-04 17:30:00|11095.9|11093.9|11092.8|11090.8|11095.9|11093.9|11092|11090|2990
1683221700000|2023-05-04 17:35:00|11093.6|11091.6|11092.8|11090.8|11094.4|11092.4|11090.5|11088.5|2836
1683222000000|2023-05-04 17:40:00|11093.6|11091.6|11095.9|11093.9|11096.7|11094.7|11092|11090|5202
1683222300000|2023-05-04 17:45:00|11096.7|11094.7|11099.8|11097.8|11100.6|11098.6|11096.7|11094.7|3086
1683222600000|2023-05-04 17:50:00|11100.6|11098.6|11099.8|11097.8|11103|11101|11097.5|11095.5|2854
1683222900000|2023-05-04 17:55:00|11099|11097|11095.1|11093.1|11101.4|11099.4|11095.1|11093.1|2396
1683223200000|2023-05-04 18:00:00|11094.4|11092.4|11095.1|11093.1|11095.9|11093.9|11091.2|11089.2|2626
1683223500000|2023-05-04 18:05:00|11095.9|11093.9|11092.8|11090.8|11095.9|11093.9|11092|11090|4949
1683223800000|2023-05-04 18:10:00|11093.6|11091.6|11088.9|11086.9|11093.6|11091.6|11088.1|11086.1|2637
1683224100000|2023-05-04 18:15:00|11089.3|11087.3|11092|11090|11092.8|11090.8|11088.9|11086.9|2962
1683224400000|2023-05-04 18:20:00|11091.2|11089.2|11092|11090|11093.6|11091.6|11090.5|11088.5|2349
1683224700000|2023-05-04 18:25:00|11091.2|11089.2|11093.6|11091.6|11094.4|11092.4|11091.2|11089.2|1764
1683225000000|2023-05-04 18:30:00|11094.4|11092.4|11093.6|11091.6|11097.5|11095.5|11093.6|11091.6|3718
1683225300000|2023-05-04 18:35:00|11092.8|11090.8|11100.6|11098.6|11100.6|11098.6|11092|11090|3695
1683225600000|2023-05-04 18:40:00|11101.4|11099.4|11104.5|11102.5|11104.5|11102.5|11100.6|11098.6|2824
1683225900000|2023-05-04 18:45:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11102.2|11100.2|2671
1683226200000|2023-05-04 18:50:00|11105.3|11103.3|11100.6|11098.6|11106.1|11104.1|11100.6|11098.6|2839
1683226500000|2023-05-04 18:55:00|11101.4|11099.4|11101.4|11099.4|11102.2|11100.2|11098.3|11096.3|5891
1683226800000|2023-05-04 19:00:00|11100.6|11098.6|11093.6|11091.6|11101.4|11099.4|11092.8|11090.8|4542
1683227100000|2023-05-04 19:05:00|11092.8|11090.8|11088.1|11086.1|11093.6|11091.6|11087.3|11085.3|3871
1683227400000|2023-05-04 19:10:00|11087.3|11085.3|11089.7|11087.7|11090.5|11088.5|11086.5|11084.5|2300
1683227700000|2023-05-04 19:15:00|11091.2|11089.2|11091.2|11089.2|11092.8|11090.8|11090.5|11088.5|3181
1683228000000|2023-05-04 19:20:00|11092|11090|11092|11090|11093.6|11091.6|11090.5|11088.5|1507
1683228300000|2023-05-04 19:25:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11088.1|11086.1|3050
1683228600000|2023-05-04 19:30:00|11090.8|11088.8|11089.7|11087.7|11092|11090|11088.9|11086.9|1399
1683228900000|2023-05-04 19:35:00|11088.9|11086.9|11088.1|11086.1|11089.7|11087.7|11087.3|11085.3|1283
1683229200000|2023-05-04 19:40:00|11087.3|11085.3|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|1280
1683229500000|2023-05-04 19:45:00|11090.5|11088.5|11086.5|11084.5|11092|11090|11086.5|11084.5|1252
1683229800000|2023-05-04 19:50:00|11087.3|11085.3|11088.1|11086.1|11088.9|11086.9|11085.8|11083.8|2440
1683230100000|2023-05-04 19:55:00|11087.3|11085.3|11085.8|11083.8|11088.1|11086.1|11085|11083|2413
1683230400000|2023-05-04 20:00:00|11086.2|11084.2|11088.9|11086.9|11089.7|11087.7|11085.8|11083.8|3100
1683230700000|2023-05-04 20:05:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11088.1|11086.1|3305
1683231000000|2023-05-04 20:10:00|11089.3|11087.3|11086.5|11084.5|11089.7|11087.7|11086.5|11084.5|1581
1683231300000|2023-05-04 20:15:00|11087.3|11085.3|11085|11083|11087.3|11085.3|11083.4|11081.4|2804
1683231600000|2023-05-04 20:20:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|1501
1683231900000|2023-05-04 20:25:00|11085|11083|11085.8|11083.8|11086.5|11084.5|11084.2|11082.2|1580
1683232200000|2023-05-04 20:30:00|11085|11083|11078.7|11076.7|11085|11083|11078|11076|2872
1683232500000|2023-05-04 20:35:00|11079.5|11077.5|11080.3|11078.3|11081.9|11079.9|11076.4|11074.4|2924
1683232800000|2023-05-04 20:40:00|11081.1|11079.1|11078|11076|11082.6|11080.6|11077.2|11075.2|2408
1683233100000|2023-05-04 20:45:00|11078.3|11076.3|11078|11076|11078.7|11076.7|11077.2|11075.2|2012
1683233400000|2023-05-04 20:50:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|728
1683233700000|2023-05-04 20:55:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11073.3|11071.3|2522
1683237600000|2023-05-04 22:00:00|11077.2|11075.2|11074.8|11072.8|11078.7|11076.7|11074.8|11072.8|671
1683237900000|2023-05-04 22:05:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|250
1683238200000|2023-05-04 22:10:00|11075.2|11073.2|11075.6|11073.6|11075.6|11073.6|11075.2|11073.2|34
1683238500000|2023-05-04 22:15:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|208
1683238800000|2023-05-04 22:20:00|11077.2|11075.2|11076.4|11074.4|11077.2|11075.2|11076.4|11074.4|33
1683239100000|2023-05-04 22:25:00|11077.2|11075.2|11078|11076|11078|11076|11077.2|11075.2|284
1683239400000|2023-05-04 22:30:00|11077.6|11075.6|11078|11076|11078.3|11076.3|11077.2|11075.2|143
1683239700000|2023-05-04 22:35:00|11078.3|11076.3|11076.4|11074.4|11078.7|11076.7|11076.4|11074.4|126
1683240000000|2023-05-04 22:40:00|11077.2|11075.2|11078|11076|11078.7|11076.7|11076.4|11074.4|288
1683240300000|2023-05-04 22:45:00|11078.7|11076.7|11078|11076|11078.7|11076.7|11078|11076|64
1683240600000|2023-05-04 22:50:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|85
1683240900000|2023-05-04 22:55:00|||||||||19
1683241200000|2023-05-04 23:00:00|11076.4|11074.4|11078|11076|11078|11076|11076.4|11074.4|212
1683241500000|2023-05-04 23:05:00|11078.3|11076.3|11077.2|11075.2|11078.3|11076.3|11077.2|11075.2|142
1683241800000|2023-05-04 23:10:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|54
1683242100000|2023-05-04 23:15:00|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|36
1683242400000|2023-05-04 23:20:00|11076.8|11074.8|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|82
1683242700000|2023-05-04 23:25:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074.8|11072.8|316
1683243000000|2023-05-04 23:30:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|129
1683243300000|2023-05-04 23:35:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|128
1683243600000|2023-05-04 23:40:00|||||||||44
1683243900000|2023-05-04 23:45:00|11078|11076|11077.6|11075.6|11078|11076|11077.2|11075.2|79
1683244200000|2023-05-04 23:50:00|11077.2|11075.2|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|297
1683244500000|2023-05-04 23:55:00|11080.3|11078.3|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|1038
1683244800000|2023-05-05 00:00:00|11079.9|11077.9|11078.7|11076.7|11080.3|11078.3|11078.7|11076.7|235
1683245100000|2023-05-05 00:05:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|57
1683245400000|2023-05-05 00:10:00|11078|11076|11078.7|11076.7|11078.7|11076.7|11078|11076|127
1683245700000|2023-05-05 00:15:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11079.5|11077.5|66
1683246000000|2023-05-05 00:20:00|11079.9|11077.9|11079.5|11077.5|11080.3|11078.3|11079.5|11077.5|142
1683246300000|2023-05-05 00:25:00|11079.9|11077.9|11080.3|11078.3|11080.7|11078.7|11079.5|11077.5|391
1683246600000|2023-05-05 00:30:00|11079.5|11077.5|11079.5|11077.5|11079.5|11077.5|11079.5|11077.5|205
1683246900000|2023-05-05 00:35:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|145
1683247200000|2023-05-05 00:40:00|11079.9|11077.9|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|383
1683247500000|2023-05-05 00:45:00|11080.3|11078.3|11081.9|11079.9|11081.9|11079.9|11079.5|11077.5|410
1683247800000|2023-05-05 00:50:00|11082.6|11080.6|11080.3|11078.3|11082.6|11080.6|11079.5|11077.5|270
1683248100000|2023-05-05 00:55:00|11079.5|11077.5|11079.5|11077.5|11079.5|11077.5|11079.5|11077.5|100
1683248400000|2023-05-05 01:00:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11080.3|11078.3|70
1683248700000|2023-05-05 01:05:00|||||||||29
1683249000000|2023-05-05 01:10:00|11079.9|11077.9|11078.7|11076.7|11079.9|11077.9|11078.7|11076.7|87
1683249300000|2023-05-05 01:15:00|11078.3|11076.3|11078.7|11076.7|11078.7|11076.7|11078|11076|83
1683249600000|2023-05-05 01:20:00|11078.3|11076.3|11078.7|11076.7|11078.7|11076.7|11078.3|11076.3|99
1683249900000|2023-05-05 01:25:00|11078|11076|11078.7|11076.7|11078.7|11076.7|11077.2|11075.2|221
1683250200000|2023-05-05 01:30:00|11079.5|11077.5|11078|11076|11079.5|11077.5|11078|11076|235
1683250500000|2023-05-05 01:35:00|11078.3|11076.3|11078|11076|11078.7|11076.7|11078|11076|258
1683250800000|2023-05-05 01:40:00|11077.2|11075.2|11078|11076|11078|11076|11076.4|11074.4|278
1683251100000|2023-05-05 01:45:00|11077.2|11075.2|11078|11076|11078|11076|11077.2|11075.2|54
1683251400000|2023-05-05 01:50:00|||||||||11
1683251700000|2023-05-05 01:55:00|11077.6|11075.6|11078|11076|11078|11076|11077.2|11075.2|56
1683252000000|2023-05-05 02:00:00|11078.7|11076.7|11078|11076|11078.7|11076.7|11077.6|11075.6|246
1683252300000|2023-05-05 02:05:00|||||||||77
1683252600000|2023-05-05 02:10:00|||||||||36
1683252900000|2023-05-05 02:15:00|11077.6|11075.6|11078|11076|11078|11076|11077.2|11075.2|93
1683253200000|2023-05-05 02:20:00|||||||||33
1683253500000|2023-05-05 02:25:00|11078.7|11076.7|11075.6|11073.6|11078.7|11076.7|11075.6|11073.6|630
1683253800000|2023-05-05 02:30:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|100
1683254100000|2023-05-05 02:35:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|144
1683254400000|2023-05-05 02:40:00|11076|11074|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|56
1683254700000|2023-05-05 02:45:00|||||||||29
1683255000000|2023-05-05 02:50:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|316
1683255300000|2023-05-05 02:55:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|111
1683255600000|2023-05-05 03:00:00|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|26
1683255900000|2023-05-05 03:05:00|||||||||8
1683256200000|2023-05-05 03:10:00|||||||||15
1683256500000|2023-05-05 03:15:00|||||||||7
1683256800000|2023-05-05 03:20:00|11077.2|11075.2|11078|11076|11078|11076|11077.2|11075.2|239
1683257100000|2023-05-05 03:25:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078.7|11076.7|338
1683257400000|2023-05-05 03:30:00|||||||||161
1683257700000|2023-05-05 03:35:00|11078.7|11076.7|11078.7|11076.7|11078.7|11076.7|11078.7|11076.7|228
1683258000000|2023-05-05 03:40:00|11078|11076|11078|11076|11078|11076|11078|11076|52
1683258300000|2023-05-05 03:45:00|11078.3|11076.3|11078.7|11076.7|11078.7|11076.7|11078|11076|58
1683258600000|2023-05-05 03:50:00|11078.3|11076.3|11078|11076|11078.7|11076.7|11078|11076|86
1683258900000|2023-05-05 03:55:00|11077.2|11075.2|11078|11076|11078|11076|11077.2|11075.2|83
1683259200000|2023-05-05 04:00:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|23
1683259500000|2023-05-05 04:05:00|||||||||41
1683259800000|2023-05-05 04:10:00|11077.6|11075.6|11077.2|11075.2|11078|11076|11077.2|11075.2|51
1683260100000|2023-05-05 04:15:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|14
1683260400000|2023-05-05 04:20:00|11078|11076|11078|11076|11078|11076|11078|11076|18
1683260700000|2023-05-05 04:25:00|11078.7|11076.7|11078|11076|11078.7|11076.7|11078|11076|43
1683261000000|2023-05-05 04:30:00|11077.2|11075.2|11077.2|11075.2|11078|11076|11077.2|11075.2|98
1683261600000|2023-05-05 04:40:00|11078|11076|11077.2|11075.2|11078|11076|11076.4|11074.4|39
1683261900000|2023-05-05 04:45:00|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|15
1683262200000|2023-05-05 04:50:00|11075.6|11073.6|11074|11072|11075.6|11073.6|11074|11072|363
1683262500000|2023-05-05 04:55:00|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|123
1683262800000|2023-05-05 05:00:00|11072.5|11070.5|11075.6|11073.6|11075.6|11073.6|11072.5|11070.5|540
1683263100000|2023-05-05 05:05:00|||||||||45
1683263400000|2023-05-05 05:10:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|153
1683263700000|2023-05-05 05:15:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|31
1683264000000|2023-05-05 05:20:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|329
1683264300000|2023-05-05 05:25:00|11074.8|11072.8|11074.8|11072.8|11074.8|11072.8|11074.8|11072.8|72
1683264600000|2023-05-05 05:30:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|202
1683264900000|2023-05-05 05:35:00|||||||||114
1683265200000|2023-05-05 05:40:00|11074.8|11072.8|11073.3|11071.3|11075.6|11073.6|11072.5|11070.5|520
1683265500000|2023-05-05 05:45:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|668
1683265800000|2023-05-05 05:50:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|148
1683266100000|2023-05-05 05:55:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|184
1683266400000|2023-05-05 06:00:00|11073.3|11071.3|11077.2|11075.2|11078.7|11076.7|11073.3|11071.3|1345
1683266700000|2023-05-05 06:05:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11071.7|11069.7|1217
1683267000000|2023-05-05 06:10:00|11075.6|11073.6|11075.6|11073.6|11078.7|11076.7|11074.8|11072.8|389
1683267300000|2023-05-05 06:15:00|11074.8|11072.8|11071.7|11069.7|11076.4|11074.4|11070.9|11068.9|685
1683267600000|2023-05-05 06:20:00|11071.3|11069.3|11068.6|11066.6|11071.7|11069.7|11067|11065|1629
1683267900000|2023-05-05 06:25:00|11069|11067|11067.8|11065.8|11070.9|11068.9|11065.5|11063.5|1920
1683268200000|2023-05-05 06:30:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|1057
1683268500000|2023-05-05 06:35:00|11067.8|11065.8|11066.2|11064.2|11069.4|11067.4|11066.2|11064.2|1096
1683268800000|2023-05-05 06:40:00|11066.6|11064.6|11072.5|11070.5|11073.3|11071.3|11066.2|11064.2|2098
1683269100000|2023-05-05 06:45:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11071.7|11069.7|954
1683269400000|2023-05-05 06:50:00|11072.5|11070.5|11071.7|11069.7|11073.3|11071.3|11067.8|11065.8|3370
1683269700000|2023-05-05 06:55:00|11071.3|11069.3|11074|11072|11074.8|11072.8|11070.9|11068.9|870
1683270000000|2023-05-05 07:00:00|11074.4|11072.4|11077.2|11075.2|11078.7|11076.7|11074.4|11072.4|1520
1683270300000|2023-05-05 07:05:00|11078|11076|11078|11076|11078.7|11076.7|11074|11072|899
1683270600000|2023-05-05 07:10:00|11077.2|11075.2|11074.8|11072.8|11078.7|11076.7|11074.8|11072.8|1036
1683270900000|2023-05-05 07:15:00|11075.6|11073.6|11077.2|11075.2|11078|11076|11074.8|11072.8|840
1683271200000|2023-05-05 07:20:00|11076.4|11074.4|11073.3|11071.3|11078|11076|11072.5|11070.5|1131
1683271500000|2023-05-05 07:25:00|11074|11072|11075.6|11073.6|11075.6|11073.6|11072.5|11070.5|944
1683271800000|2023-05-05 07:30:00|11074.8|11072.8|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|989
1683272100000|2023-05-05 07:35:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11073.3|11071.3|1906
1683272400000|2023-05-05 07:40:00|11076.4|11074.4|11076.4|11074.4|11078|11076|11075.6|11073.6|1167
1683272700000|2023-05-05 07:45:00|11075.6|11073.6|11076.4|11074.4|11076.4|11074.4|11074|11072|821
1683273000000|2023-05-05 07:50:00|11075.6|11073.6|11074|11072|11075.6|11073.6|11073.3|11071.3|951
1683273300000|2023-05-05 07:55:00|11073.7|11071.7|11075.6|11073.6|11076.4|11074.4|11073.3|11071.3|544
1683273600000|2023-05-05 08:00:00|11076.4|11074.4|11077.2|11075.2|11078|11076|11075.6|11073.6|790
1683273900000|2023-05-05 08:05:00|11076.4|11074.4|11073.3|11071.3|11076.4|11074.4|11072.5|11070.5|1318
1683274200000|2023-05-05 08:10:00|11072.5|11070.5|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|564
1683274500000|2023-05-05 08:15:00|11072.5|11070.5|11074|11072|11075.6|11073.6|11071.7|11069.7|2057
1683274800000|2023-05-05 08:20:00|11073.3|11071.3|11076.4|11074.4|11077.2|11075.2|11073.3|11071.3|3018
1683275100000|2023-05-05 08:25:00|11076|11074|11074|11072|11076.4|11074.4|11073.3|11071.3|962
1683275400000|2023-05-05 08:30:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11072.5|11070.5|478
1683275700000|2023-05-05 08:35:00|11072.5|11070.5|11074|11072|11074|11072|11072.5|11070.5|919
1683276000000|2023-05-05 08:40:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|445
1683276300000|2023-05-05 08:45:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|1081
1683276600000|2023-05-05 08:50:00|11070.9|11068.9|11068.6|11066.6|11070.9|11068.9|11067.8|11065.8|373
1683276900000|2023-05-05 08:55:00|11067.8|11065.8|11067.8|11065.8|11069.4|11067.4|11067|11065|964
1683277200000|2023-05-05 09:00:00|11068.6|11066.6|11067.8|11065.8|11069.4|11067.4|11067|11065|589
1683277500000|2023-05-05 09:05:00|11068.6|11066.6|11069.4|11067.4|11070.9|11068.9|11067.8|11065.8|3192
1683277800000|2023-05-05 09:10:00|11070.1|11068.1|11068.6|11066.6|11070.1|11068.1|11067.8|11065.8|570
1683278100000|2023-05-05 09:15:00|11069.4|11067.4|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|929
1683278400000|2023-05-05 09:20:00|11070.1|11068.1|11067.8|11065.8|11070.1|11068.1|11067.8|11065.8|716
1683278700000|2023-05-05 09:25:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11066.2|11064.2|708
1683279000000|2023-05-05 09:30:00|11067|11065|11067|11065|11067.8|11065.8|11067|11065|1291
1683279300000|2023-05-05 09:35:00|11066.2|11064.2|11067|11065|11067|11065|11065.5|11063.5|1128
1683279600000|2023-05-05 09:40:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11064.7|11062.7|797
1683279900000|2023-05-05 09:45:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|1432
1683280200000|2023-05-05 09:50:00|11064.7|11062.7|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|678
1683280500000|2023-05-05 09:55:00|11065.5|11063.5|11066.2|11064.2|11066.2|11064.2|11064.7|11062.7|583
1683280800000|2023-05-05 10:00:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11065.5|11063.5|283
1683281100000|2023-05-05 10:05:00|11068.6|11066.6|11066.2|11064.2|11068.6|11066.6|11064.7|11062.7|1119
1683281400000|2023-05-05 10:10:00|11067|11065|11065.5|11063.5|11067|11065|11065.5|11063.5|246
1683281700000|2023-05-05 10:15:00|11065.8|11063.8|11064.7|11062.7|11065.8|11063.8|11064.7|11062.7|346
1683282000000|2023-05-05 10:20:00|11063.9|11061.9|11063.9|11061.9|11065.1|11063.1|11063.9|11061.9|1138
1683282300000|2023-05-05 10:25:00|11064.7|11062.7|11063.1|11061.1|11064.7|11062.7|11063.1|11061.1|548
1683282600000|2023-05-05 10:30:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|1489
1683282900000|2023-05-05 10:35:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|505
1683283200000|2023-05-05 10:40:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|1455
1683283500000|2023-05-05 10:45:00|11063.1|11061.1|11064.7|11062.7|11064.7|11062.7|11062.3|11060.3|5959
1683283800000|2023-05-05 10:50:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11064.7|11062.7|365
1683284100000|2023-05-05 10:55:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11063.1|11061.1|615
1683284400000|2023-05-05 11:00:00|11065.1|11063.1|11065.5|11063.5|11067|11065|11064.7|11062.7|5113
1683284700000|2023-05-05 11:05:00|11065.8|11063.8|11065.5|11063.5|11065.8|11063.8|11064.7|11062.7|755
1683285000000|2023-05-05 11:10:00|11065.1|11063.1|11067|11065|11067|11065|11063.1|11061.1|2006
1683285300000|2023-05-05 11:15:00|11066.2|11064.2|11065.5|11063.5|11068.6|11066.6|11065.5|11063.5|2460
1683285600000|2023-05-05 11:20:00|11064.7|11062.7|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|676
1683285900000|2023-05-05 11:25:00|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|880
1683286200000|2023-05-05 11:30:00|11063.9|11061.9|11063.1|11061.1|11065.5|11063.5|11062.3|11060.3|3317
1683286500000|2023-05-05 11:35:00|11063.9|11061.9|11065.5|11063.5|11066.2|11064.2|11063.5|11061.5|742
1683286800000|2023-05-05 11:40:00|11066.2|11064.2|11064.7|11062.7|11066.2|11064.2|11063.9|11061.9|1648
1683287100000|2023-05-05 11:45:00|11063.9|11061.9|11063.1|11061.1|11064.7|11062.7|11062.3|11060.3|1029
1683287400000|2023-05-05 11:50:00|11062.3|11060.3|11063.1|11061.1|11065.5|11063.5|11062.3|11060.3|1085
1683287700000|2023-05-05 11:55:00|11063.9|11061.9|11062.3|11060.3|11063.9|11061.9|11060.8|11058.8|2422
1683288000000|2023-05-05 12:00:00|11063.1|11061.1|11061.5|11059.5|11063.9|11061.9|11061.5|11059.5|2980
1683288300000|2023-05-05 12:05:00|11062.3|11060.3|11063.5|11061.5|11063.9|11061.9|11061.5|11059.5|3967
1683288600000|2023-05-05 12:10:00|11063.9|11061.9|11064.7|11062.7|11065.5|11063.5|11062.3|11060.3|2794
1683288900000|2023-05-05 12:15:00|11063.9|11061.9|11067.8|11065.8|11067.8|11065.8|11063.9|11061.9|2548
1683289200000|2023-05-05 12:20:00|11067.4|11065.4|11062.3|11060.3|11067.8|11065.8|11061.9|11059.9|9014
1683289500000|2023-05-05 12:25:00|11061.5|11059.5|11061.9|11059.9|11066.2|11064.2|11061.5|11059.5|6692
1683289800000|2023-05-05 12:30:00|11062.3|11060.3|11043.6|11041.6|11062.3|11060.3|11026.4|11024.4|16911
1683290100000|2023-05-05 12:35:00|11044.4|11042.4|11032.6|11030.6|11046.7|11044.7|11031.9|11029.9|12915
1683290400000|2023-05-05 12:40:00|11031.9|11029.9|11034.2|11032.2|11036.5|11034.5|11031.1|11029.1|8169
1683290700000|2023-05-05 12:45:00|11033.4|11031.4|11042.8|11040.8|11043.6|11041.6|11031.9|11029.9|7649
1683291000000|2023-05-05 12:50:00|11043.2|11041.2|11035|11033|11044.4|11042.4|11034.2|11032.2|5536
1683291300000|2023-05-05 12:55:00|11034.2|11032.2|11035.8|11033.8|11038.1|11036.1|11032.6|11030.6|4708
1683291600000|2023-05-05 13:00:00|11036.5|11034.5|11041.2|11039.2|11041.2|11039.2|11034.2|11032.2|4289
1683291900000|2023-05-05 13:05:00|11040.5|11038.5|11042.8|11040.8|11044.4|11042.4|11038.9|11036.9|5960
1683292200000|2023-05-05 13:10:00|11042|11040|11043.2|11041.2|11043.6|11041.6|11038.1|11036.1|4596
1683292500000|2023-05-05 13:15:00|11043.6|11041.6|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|2258
1683292800000|2023-05-05 13:20:00|11044.4|11042.4|11039.7|11037.7|11044.8|11042.8|11039.7|11037.7|2892
1683293100000|2023-05-05 13:25:00|11040.5|11038.5|11041.2|11039.2|11043.6|11041.6|11038.9|11036.9|3660
1683293400000|2023-05-05 13:30:00|11042|11040|11041.2|11039.2|11046.7|11044.7|11041.2|11039.2|3260
1683293700000|2023-05-05 13:35:00|11040.5|11038.5|11038.9|11036.9|11042|11040|11036.5|11034.5|4762
1683294000000|2023-05-05 13:40:00|11038.1|11036.1|11031.9|11029.9|11038.1|11036.1|11031.1|11029.1|3535
1683294300000|2023-05-05 13:45:00|11031.5|11029.5|11027.2|11025.2|11034.2|11032.2|11027.2|11025.2|4595
1683294600000|2023-05-05 13:50:00|11026.4|11024.4|11035|11033|11035|11033|11026.4|11024.4|5959
1683294900000|2023-05-05 13:55:00|11034.2|11032.2|11033.4|11031.4|11035.8|11033.8|11031.1|11029.1|4408
1683295200000|2023-05-05 14:00:00|11034.2|11032.2|11036.5|11034.5|11038.1|11036.1|11033.4|11031.4|3911
1683295500000|2023-05-05 14:05:00|11035.8|11033.8|11033.4|11031.4|11036.5|11034.5|11031.9|11029.9|3649
1683295800000|2023-05-05 14:10:00|11033|11031|11035|11033|11035.8|11033.8|11032.6|11030.6|1735
1683296100000|2023-05-05 14:15:00|11035.8|11033.8|11035|11033|11038.1|11036.1|11035|11033|2128
1683296400000|2023-05-05 14:20:00|11034.2|11032.2|11038.1|11036.1|11039.7|11037.7|11033.4|11031.4|4366
1683296700000|2023-05-05 14:25:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|2020
1683297000000|2023-05-05 14:30:00|11038.1|11036.1|11038.9|11036.9|11039.3|11037.3|11036.5|11034.5|2079
1683297300000|2023-05-05 14:35:00|11038.5|11036.5|11037.3|11035.3|11039.7|11037.7|11036.5|11034.5|2217
1683297600000|2023-05-05 14:40:00|11038.1|11036.1|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|1672
1683297900000|2023-05-05 14:45:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11036.5|11034.5|2168
1683298200000|2023-05-05 14:50:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|2667
1683298500000|2023-05-05 14:55:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|4434
1683298800000|2023-05-05 15:00:00|11032.6|11030.6|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|2244
1683299100000|2023-05-05 15:05:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11028.7|11026.7|4559
1683299400000|2023-05-05 15:10:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|3967
1683299700000|2023-05-05 15:15:00|11029.5|11027.5|11028.7|11026.7|11031.1|11029.1|11028.7|11026.7|3190
1683300000000|2023-05-05 15:20:00|11028|11026|11024.8|11022.8|11028|11026|11023.3|11021.3|3870
1683300300000|2023-05-05 15:25:00|11024|11022|11023.3|11021.3|11025.6|11023.6|11023.3|11021.3|2604
1683300600000|2023-05-05 15:30:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11020.9|11018.9|5372
1683300900000|2023-05-05 15:35:00|11024|11022|11024|11022|11025.6|11023.6|11023.3|11021.3|2176
1683301200000|2023-05-05 15:40:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|1488
1683301500000|2023-05-05 15:45:00|11023.3|11021.3|11024.8|11022.8|11025.6|11023.6|11022.5|11020.5|6293
1683301800000|2023-05-05 15:50:00|11024|11022|11021.7|11019.7|11024.8|11022.8|11020.9|11018.9|1929
1683302100000|2023-05-05 15:55:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|2344
1683302400000|2023-05-05 16:00:00|11022.5|11020.5|11025.6|11023.6|11026.4|11024.4|11022.5|11020.5|2059
1683302700000|2023-05-05 16:05:00|11026.4|11024.4|11028|11026|11028|11026|11025.6|11023.6|1810
1683303000000|2023-05-05 16:10:00|11027.6|11025.6|11028.7|11026.7|11028.7|11026.7|11024.8|11022.8|1722
1683303300000|2023-05-05 16:15:00|11028|11026|11028|11026|11028|11026|11026.4|11024.4|430
1683303600000|2023-05-05 16:20:00|11027.2|11025.2|11026.4|11024.4|11028.7|11026.7|11025.6|11023.6|1040
1683303900000|2023-05-05 16:25:00|11026|11024|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|1417
1683304200000|2023-05-05 16:30:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024|11022|1835
1683304500000|2023-05-05 16:35:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1542
1683304800000|2023-05-05 16:40:00|11025.6|11023.6|11028|11026|11028.7|11026.7|11024.8|11022.8|2007
1683305100000|2023-05-05 16:45:00|11027.2|11025.2|11029.5|11027.5|11030.3|11028.3|11027.2|11025.2|2021
1683305400000|2023-05-05 16:50:00|11030.3|11028.3|11027.2|11025.2|11030.3|11028.3|11027.2|11025.2|2003
1683305700000|2023-05-05 16:55:00|11026.4|11024.4|11027.2|11025.2|11028|11026|11026|11024|1598
1683306000000|2023-05-05 17:00:00|11026.4|11024.4|11028|11026|11028|11026|11026.4|11024.4|1815
1683306300000|2023-05-05 17:05:00|11027.2|11025.2|11024.8|11022.8|11028|11026|11024.8|11022.8|2005
1683306600000|2023-05-05 17:10:00|11025.2|11023.2|11024.8|11022.8|11025.6|11023.6|11024|11022|1372
1683306900000|2023-05-05 17:15:00|11025.6|11023.6|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|1711
1683307200000|2023-05-05 17:20:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|822
1683307500000|2023-05-05 17:25:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024|11022|568
1683307800000|2023-05-05 17:30:00|11025.6|11023.6|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|1126
1683308100000|2023-05-05 17:35:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|256
1683308400000|2023-05-05 17:40:00|11026.4|11024.4|11027.2|11025.2|11028|11026|11024.8|11022.8|1031
1683308700000|2023-05-05 17:45:00|11026.4|11024.4|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|1526
1683309000000|2023-05-05 17:50:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|596
1683309300000|2023-05-05 17:55:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|1198
1683309600000|2023-05-05 18:00:00|11028.7|11026.7|11027.2|11025.2|11028.7|11026.7|11027.2|11025.2|703
1683309900000|2023-05-05 18:05:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|1298
1683310200000|2023-05-05 18:10:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1841
1683310500000|2023-05-05 18:15:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1055
1683310800000|2023-05-05 18:20:00|11031.1|11029.1|11028.7|11026.7|11031.1|11029.1|11028.7|11026.7|1346
1683311100000|2023-05-05 18:25:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|1417
1683311400000|2023-05-05 18:30:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|2045
1683311700000|2023-05-05 18:35:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028|11026|1736
1683312000000|2023-05-05 18:40:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|2035
1683312300000|2023-05-05 18:45:00|11030.3|11028.3|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|3523
1683312600000|2023-05-05 18:50:00|11031.1|11029.1|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|2870
1683312900000|2023-05-05 18:55:00|11029.9|11027.9|11031.1|11029.1|11031.1|11029.1|11028.7|11026.7|3405
1683313200000|2023-05-05 19:00:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|2943
1683313500000|2023-05-05 19:05:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|1908
1683313800000|2023-05-05 19:10:00|11031.1|11029.1|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|1376
1683314100000|2023-05-05 19:15:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|1524
1683314400000|2023-05-05 19:20:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|611
1683314700000|2023-05-05 19:25:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|1805
1683315000000|2023-05-05 19:30:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1526
1683315300000|2023-05-05 19:35:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1440
1683315600000|2023-05-05 19:40:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1160
1683315900000|2023-05-05 19:45:00|11033.4|11031.4|11033|11031|11034.2|11032.2|11032.6|11030.6|1448
1683316200000|2023-05-05 19:50:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|2368
1683316500000|2023-05-05 19:55:00|11033.4|11031.4|11035|11033|11035|11033|11033.4|11031.4|1978
1683316800000|2023-05-05 20:00:00|11035.8|11033.8|11036.5|11034.5|11038.1|11036.1|11035|11033|2867
1683317100000|2023-05-05 20:05:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|1282
1683317400000|2023-05-05 20:10:00|11037.3|11035.3|11038.1|11036.1|11038.5|11036.5|11036.5|11034.5|1029
1683317700000|2023-05-05 20:15:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|681
1683318000000|2023-05-05 20:20:00|11038.5|11036.5|11035.8|11033.8|11039.7|11037.7|11035|11033|3083
1683318300000|2023-05-05 20:25:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|1617
1683318600000|2023-05-05 20:30:00|11035|11033|11032.6|11030.6|11035|11033|11032.6|11030.6|1583
1683318900000|2023-05-05 20:35:00|11033.4|11031.4|11033.8|11031.8|11034.2|11032.2|11032.6|11030.6|774
1683319200000|2023-05-05 20:40:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1282
1683319500000|2023-05-05 20:45:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1132
1683319800000|2023-05-05 20:50:00|11033.8|11031.8|11031.9|11029.9|11034.2|11032.2|11031.9|11029.9|4237
1683320100000|2023-05-05 20:55:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|442
1683496800000|2023-05-07 22:00:00|11033|11031|11031.1|11029.1|11036.5|11034.5|11027.2|11025.2|695
1683497100000|2023-05-07 22:05:00|11030.7|11028.7|11028|11026|11031.1|11029.1|11027.2|11025.2|194
1683497400000|2023-05-07 22:10:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|386
1683497700000|2023-05-07 22:15:00|11029.1|11027.1|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|188
1683498000000|2023-05-07 22:20:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|136
1683498300000|2023-05-07 22:25:00|11030.7|11028.7|11030.3|11028.3|11030.7|11028.7|11030.3|11028.3|16
1683498600000|2023-05-07 22:30:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|153
1683498900000|2023-05-07 22:35:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028|11026|229
1683499200000|2023-05-07 22:40:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|114
1683499500000|2023-05-07 22:45:00|||||||||15
1683499800000|2023-05-07 22:50:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|54
1683500100000|2023-05-07 22:55:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|400
1683500400000|2023-05-07 23:00:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|116
1683500700000|2023-05-07 23:05:00|11028|11026|11025.2|11023.2|11028.7|11026.7|11025.2|11023.2|383
1683501000000|2023-05-07 23:10:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|118
1683501300000|2023-05-07 23:15:00|11026|11024|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|57
1683501600000|2023-05-07 23:20:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|232
1683501900000|2023-05-07 23:25:00|11024.4|11022.4|11024.8|11022.8|11025.6|11023.6|11024.4|11022.4|116
1683502200000|2023-05-07 23:30:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|405
1683502500000|2023-05-07 23:35:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|154
1683502800000|2023-05-07 23:40:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|105
1683503100000|2023-05-07 23:45:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|134
1683503400000|2023-05-07 23:50:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|169
1683503700000|2023-05-07 23:55:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|126
1683504000000|2023-05-08 00:00:00|11028|11026|11028.3|11026.3|11029.5|11027.5|11027.2|11025.2|447
1683504300000|2023-05-08 00:05:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|261
1683504600000|2023-05-08 00:10:00|11028.3|11026.3|11027.2|11025.2|11028.3|11026.3|11026.4|11024.4|349
1683504900000|2023-05-08 00:15:00|11026.4|11024.4|11028|11026|11028|11026|11025.6|11023.6|494
1683505200000|2023-05-08 00:20:00|11028.3|11026.3|11027.2|11025.2|11028.3|11026.3|11026.4|11024.4|363
1683505500000|2023-05-08 00:25:00|11028|11026|11028|11026|11028.7|11026.7|11027.2|11025.2|403
1683505800000|2023-05-08 00:30:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|165
1683506100000|2023-05-08 00:35:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|228
1683506400000|2023-05-08 00:40:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028|11026|209
1683506700000|2023-05-08 00:45:00|11029.1|11027.1|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|33
1683507000000|2023-05-08 00:50:00|11029.9|11027.9|11030.3|11028.3|11030.3|11028.3|11029.9|11027.9|162
1683507300000|2023-05-08 00:55:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|351
1683507600000|2023-05-08 01:00:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|154
1683507900000|2023-05-08 01:05:00|11030.7|11028.7|11031.1|11029.1|11031.1|11029.1|11030.7|11028.7|56
1683508200000|2023-05-08 01:10:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|209
1683508500000|2023-05-08 01:15:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|125
1683508800000|2023-05-08 01:20:00|11030.7|11028.7|11029.5|11027.5|11030.7|11028.7|11029.5|11027.5|110
1683509100000|2023-05-08 01:25:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|144
1683509400000|2023-05-08 01:30:00|11031.1|11029.1|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|568
1683509700000|2023-05-08 01:35:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|274
1683510000000|2023-05-08 01:40:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|172
1683510300000|2023-05-08 01:45:00|11031.5|11029.5|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|361
1683510600000|2023-05-08 01:50:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|467
1683510900000|2023-05-08 01:55:00|11032.6|11030.6|11031.1|11029.1|11032.6|11030.6|11031.1|11029.1|135
1683511200000|2023-05-08 02:00:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|157
1683511500000|2023-05-08 02:05:00|11031.9|11029.9|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|142
1683511800000|2023-05-08 02:10:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|67
1683512100000|2023-05-08 02:15:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|177
1683512400000|2023-05-08 02:20:00|11033|11031|11033|11031|11033.4|11031.4|11032.6|11030.6|78
1683512700000|2023-05-08 02:25:00|11032.6|11030.6|11031.9|11029.9|11033|11031|11031.9|11029.9|312
1683513300000|2023-05-08 02:35:00|||||||||20
1683513600000|2023-05-08 02:40:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|47
1683513900000|2023-05-08 02:45:00|||||||||2
1683514200000|2023-05-08 02:50:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|514
1683514500000|2023-05-08 02:55:00|11031.9|11029.9|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|124
1683514800000|2023-05-08 03:00:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|380
1683515100000|2023-05-08 03:05:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|107
1683515400000|2023-05-08 03:10:00|||||||||43
1683515700000|2023-05-08 03:15:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|137
1683516000000|2023-05-08 03:20:00|11031.9|11029.9|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|507
1683516300000|2023-05-08 03:25:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|864
1683516600000|2023-05-08 03:30:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|210
1683516900000|2023-05-08 03:35:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|225
1683517200000|2023-05-08 03:40:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|256
1683517500000|2023-05-08 03:45:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|159
1683517800000|2023-05-08 03:50:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|124
1683518100000|2023-05-08 03:55:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|110
1683518400000|2023-05-08 04:00:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|149
1683518700000|2023-05-08 04:05:00|||||||||13
1683519000000|2023-05-08 04:10:00|11033|11031|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|64
1683519300000|2023-05-08 04:15:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|61
1683519600000|2023-05-08 04:20:00|11033.8|11031.8|11034.2|11032.2|11034.2|11032.2|11033.8|11031.8|96
1683519900000|2023-05-08 04:25:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|1084
1683520200000|2023-05-08 04:30:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|130
1683520500000|2023-05-08 04:35:00|11033|11031|11032.6|11030.6|11033|11031|11032.6|11030.6|16
1683520800000|2023-05-08 04:40:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|537
1683521100000|2023-05-08 04:45:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|200
1683521400000|2023-05-08 04:50:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|58
1683521700000|2023-05-08 04:55:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11031.1|11029.1|838
1683522000000|2023-05-08 05:00:00|||||||||7
1683522300000|2023-05-08 05:05:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|267
1683522600000|2023-05-08 05:10:00|||||||||46
1683522900000|2023-05-08 05:15:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|311
1683523200000|2023-05-08 05:20:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|104
1683523500000|2023-05-08 05:25:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|13
1683523800000|2023-05-08 05:30:00|11030.7|11028.7|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|142
1683524100000|2023-05-08 05:35:00|11030.3|11028.3|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|401
1683524400000|2023-05-08 05:40:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|360
1683524700000|2023-05-08 05:45:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|164
1683525000000|2023-05-08 05:50:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11029.1|11027.1|278
1683525300000|2023-05-08 05:55:00|11028.7|11026.7|11028|11026|11029.5|11027.5|11028|11026|125
1683525600000|2023-05-08 06:00:00|11028.3|11026.3|11030.3|11028.3|11031.1|11029.1|11028|11026|474
1683525900000|2023-05-08 06:05:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|566
1683526200000|2023-05-08 06:10:00|11029.1|11027.1|11028.3|11026.3|11029.5|11027.5|11028|11026|236
1683526500000|2023-05-08 06:15:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|131
1683526800000|2023-05-08 06:20:00|11028|11026|11026.4|11024.4|11028|11026|11025.6|11023.6|356
1683527100000|2023-05-08 06:25:00|11026|11024|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|312
1683527400000|2023-05-08 06:30:00|11026|11024|11026.4|11024.4|11026.4|11024.4|11026|11024|995
1683527700000|2023-05-08 06:35:00|11025.6|11023.6|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|680
1683528000000|2023-05-08 06:40:00|11025.2|11023.2|11025.6|11023.6|11025.6|11023.6|11025.2|11023.2|762
1683528300000|2023-05-08 06:45:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|1035
1683528600000|2023-05-08 06:50:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|123
1683528900000|2023-05-08 06:55:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|754
1683529200000|2023-05-08 07:00:00|11024.8|11022.8|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|2648
1683529500000|2023-05-08 07:05:00|11026.8|11024.8|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|625
1683529800000|2023-05-08 07:10:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|392
1683530100000|2023-05-08 07:15:00|11024.4|11022.4|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|2114
1683530400000|2023-05-08 07:20:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11021.7|11019.7|2075
1683530700000|2023-05-08 07:25:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|685
1683531000000|2023-05-08 07:30:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|1011
1683531300000|2023-05-08 07:35:00|11020.9|11018.9|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|821
1683531600000|2023-05-08 07:40:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|485
1683531900000|2023-05-08 07:45:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|669
1683532200000|2023-05-08 07:50:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|534
1683532500000|2023-05-08 07:55:00|11020.9|11018.9|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|825
1683532800000|2023-05-08 08:00:00|11017.8|11015.8|11016.2|11014.2|11018.6|11016.6|11016.2|11014.2|2604
1683533100000|2023-05-08 08:05:00|11015.5|11013.5|11016.2|11014.2|11017|11015|11015.5|11013.5|1392
1683533400000|2023-05-08 08:10:00|11016.6|11014.6|11017.8|11015.8|11017.8|11015.8|11016.6|11014.6|383
1683533700000|2023-05-08 08:15:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|1259
1683534000000|2023-05-08 08:20:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1059
1683534300000|2023-05-08 08:25:00|11014.7|11012.7|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|278
1683534600000|2023-05-08 08:30:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|209
1683534900000|2023-05-08 08:35:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|320
1683535200000|2023-05-08 08:40:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|336
1683535500000|2023-05-08 08:45:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|841
1683535800000|2023-05-08 08:50:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|461
1683536100000|2023-05-08 08:55:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|124
1683536400000|2023-05-08 09:00:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|679
1683536700000|2023-05-08 09:05:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|121
1683537000000|2023-05-08 09:10:00|||||||||80
1683537300000|2023-05-08 09:15:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|168
1683537600000|2023-05-08 09:20:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|726
1683537900000|2023-05-08 09:25:00|11015.5|11013.5|11016.2|11014.2|11016.6|11014.6|11015.5|11013.5|1073
1683538200000|2023-05-08 09:30:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|138
1683538500000|2023-05-08 09:35:00|||||||||140
1683538800000|2023-05-08 09:40:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|223
1683539100000|2023-05-08 09:45:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|238
1683539400000|2023-05-08 09:50:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|124
1683539700000|2023-05-08 09:55:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11017|11015|194
1683540000000|2023-05-08 10:00:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|869
1683540300000|2023-05-08 10:05:00|11017|11015|11020.1|11018.1|11020.1|11018.1|11017|11015|615
1683540600000|2023-05-08 10:10:00|11020.9|11018.9|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|167
1683540900000|2023-05-08 10:15:00|11018.6|11016.6|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|446
1683541200000|2023-05-08 10:20:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|347
1683541500000|2023-05-08 10:25:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11016.2|11014.2|866
1683541800000|2023-05-08 10:30:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|290
1683542100000|2023-05-08 10:35:00|11017|11015|11017.8|11015.8|11018.6|11016.6|11017|11015|714
1683542400000|2023-05-08 10:40:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|124
1683542700000|2023-05-08 10:45:00|11017|11015|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|486
1683543000000|2023-05-08 10:50:00|11015.5|11013.5|11017.4|11015.4|11018.6|11016.6|11015.5|11013.5|896
1683543300000|2023-05-08 10:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|289
1683543600000|2023-05-08 11:00:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11017|11015|350
1683543900000|2023-05-08 11:05:00|11017.8|11015.8|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|324
1683544200000|2023-05-08 11:10:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|750
1683544500000|2023-05-08 11:15:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|512
1683544800000|2023-05-08 11:20:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|484
1683545100000|2023-05-08 11:25:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|2365
1683545400000|2023-05-08 11:30:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|1017
1683545700000|2023-05-08 11:35:00|11015.8|11013.8|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|856
1683546000000|2023-05-08 11:40:00|11015.5|11013.5|11013.1|11011.1|11015.5|11013.5|11013.1|11011.1|1343
1683546300000|2023-05-08 11:45:00|11012.3|11010.3|11008.4|11006.4|11012.3|11010.3|11007.6|11005.6|4935
1683546600000|2023-05-08 11:50:00|11007.6|11005.6|11006.1|11004.1|11007.6|11005.6|11004.5|11002.5|3178
1683546900000|2023-05-08 11:55:00|11005.3|11003.3|11004.5|11002.5|11006.1|11004.1|11003|11001|2097
1683547200000|2023-05-08 12:00:00|11005.3|11003.3|11003.7|11001.7|11005.3|11003.3|11003|11001|2439
1683547500000|2023-05-08 12:05:00|11003|11001|11003.7|11001.7|11006.1|11004.1|11003|11001|2223
1683547800000|2023-05-08 12:10:00|11003|11001|11001.4|10999.4|11003.7|11001.7|11000.6|10998.6|3343
1683548100000|2023-05-08 12:15:00|11000.6|10998.6|11002.2|11000.2|11003|11001|10999.8|10997.8|2267
1683548400000|2023-05-08 12:20:00|11003|11001|11000.6|10998.6|11003|11001|11000.6|10998.6|2427
1683548700000|2023-05-08 12:25:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|10999|10997|2941
1683549000000|2023-05-08 12:30:00|11002.2|11000.2|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|3809
1683549300000|2023-05-08 12:35:00|11001.4|10999.4|11001.4|10999.4|11002.6|11000.6|10999|10997|5354
1683549600000|2023-05-08 12:40:00|11002.2|11000.2|11003|11001|11003.7|11001.7|11000.6|10998.6|2508
1683549900000|2023-05-08 12:45:00|11003.7|11001.7|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|2022
1683550200000|2023-05-08 12:50:00|11001.4|10999.4|11000.6|10998.6|11003|11001|11000.6|10998.6|2921
1683550500000|2023-05-08 12:55:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|1988
1683550800000|2023-05-08 13:00:00|10998.3|10996.3|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|1381
1683551100000|2023-05-08 13:05:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10995.9|10993.9|3408
1683551400000|2023-05-08 13:10:00|10997.1|10995.1|10995.9|10993.9|10998.3|10996.3|10995.1|10993.1|1518
1683551700000|2023-05-08 13:15:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|2789
1683552000000|2023-05-08 13:20:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10994.4|10992.4|2384
1683552300000|2023-05-08 13:25:00|10995.1|10993.1|10993.6|10991.6|10995.5|10993.5|10993.6|10991.6|1036
1683552600000|2023-05-08 13:30:00|10994.4|10992.4|10995.5|10993.5|10995.9|10993.9|10993.6|10991.6|3062
1683552900000|2023-05-08 13:35:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|2438
1683553200000|2023-05-08 13:40:00|10996.7|10994.7|10998.3|10996.3|10999|10997|10995.9|10993.9|4666
1683553500000|2023-05-08 13:45:00|10999|10997|11001.4|10999.4|11001.4|10999.4|10997.5|10995.5|3367
1683553800000|2023-05-08 13:50:00|11001.8|10999.8|11003.7|11001.7|11003.7|11001.7|11000.6|10998.6|2839
1683554100000|2023-05-08 13:55:00|11004.5|11002.5|11006.9|11004.9|11007.6|11005.6|11004.5|11002.5|4213
1683554400000|2023-05-08 14:00:00|11007.6|11005.6|11002.2|11000.2|11007.6|11005.6|11001.4|10999.4|3217
1683554700000|2023-05-08 14:05:00|11001.4|10999.4|11003|11001|11005.3|11003.3|11001.4|10999.4|2770
1683555000000|2023-05-08 14:10:00|11003.7|11001.7|11003.7|11001.7|11005.3|11003.3|11003|11001|2107
1683555300000|2023-05-08 14:15:00|11004.1|11002.1|11003|11001|11005.3|11003.3|11002.2|11000.2|2506
1683555600000|2023-05-08 14:20:00|11002.2|11000.2|11003|11001|11003.7|11001.7|11000.6|10998.6|2193
1683555900000|2023-05-08 14:25:00|11003.7|11001.7|11005.3|11003.3|11005.3|11003.3|11003|11001|2501
1683556200000|2023-05-08 14:30:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|4323
1683556500000|2023-05-08 14:35:00|11005.3|11003.3|11003|11001|11006.1|11004.1|11003|11001|3311
1683556800000|2023-05-08 14:40:00|11002.6|11000.6|11003|11001|11005.3|11003.3|11002.2|11000.2|2274
1683557100000|2023-05-08 14:45:00|11003.7|11001.7|11006.1|11004.1|11006.9|11004.9|11003|11001|2397
1683557400000|2023-05-08 14:50:00|11005.3|11003.3|11008.4|11006.4|11010|11008|11005.3|11003.3|6042
1683557700000|2023-05-08 14:55:00|11009.2|11007.2|11007.6|11005.6|11009.2|11007.2|11005.3|11003.3|3859
1683558000000|2023-05-08 15:00:00|11007.3|11005.3|11004.5|11002.5|11007.6|11005.6|11004.5|11002.5|3012
1683558300000|2023-05-08 15:05:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|4882
1683558600000|2023-05-08 15:10:00|11006.1|11004.1|11006.9|11004.9|11008.4|11006.4|11005.3|11003.3|4477
1683558900000|2023-05-08 15:15:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|1511
1683559200000|2023-05-08 15:20:00|11006.9|11004.9|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|1591
1683559500000|2023-05-08 15:25:00|11009.2|11007.2|11009.2|11007.2|11010.8|11008.8|11007.6|11005.6|2235
1683559800000|2023-05-08 15:30:00|11010|11008|11006.9|11004.9|11010|11008|11006.1|11004.1|2191
1683560100000|2023-05-08 15:35:00|11007.6|11005.6|11009.2|11007.2|11010|11008|11006.9|11004.9|1367
1683560400000|2023-05-08 15:40:00|11010|11008|11010|11008|11010.8|11008.8|11009.2|11007.2|1147
1683560700000|2023-05-08 15:45:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11008.4|11006.4|984
1683561000000|2023-05-08 15:50:00|11010|11008|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|1086
1683561300000|2023-05-08 15:55:00|11008.8|11006.8|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|1352
1683561600000|2023-05-08 16:00:00|11009.2|11007.2|11010.8|11008.8|11011.5|11009.5|11008.4|11006.4|1258
1683561900000|2023-05-08 16:05:00|11011.5|11009.5|11010|11008|11011.5|11009.5|11009.2|11007.2|1206
1683562200000|2023-05-08 16:10:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11009.2|11007.2|3888
1683562500000|2023-05-08 16:15:00|11010.8|11008.8|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|2765
1683562800000|2023-05-08 16:20:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|733
1683563100000|2023-05-08 16:25:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|4112
1683563400000|2023-05-08 16:30:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|468
1683563700000|2023-05-08 16:35:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|1046
1683564000000|2023-05-08 16:40:00|11010|11008|11013.1|11011.1|11013.1|11011.1|11010|11008|2430
1683564300000|2023-05-08 16:45:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|1042
1683564600000|2023-05-08 16:50:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|468
1683564900000|2023-05-08 16:55:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010|11008|1372
1683565200000|2023-05-08 17:00:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|757
1683565500000|2023-05-08 17:05:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010|11008|624
1683565800000|2023-05-08 17:10:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11008.4|11006.4|664
1683566100000|2023-05-08 17:15:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|255
1683566400000|2023-05-08 17:20:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|882
1683566700000|2023-05-08 17:25:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11008.4|11006.4|949
1683567000000|2023-05-08 17:30:00|11010|11008|11006.9|11004.9|11010|11008|11006.9|11004.9|618
1683567300000|2023-05-08 17:35:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|783
1683567600000|2023-05-08 17:40:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|1079
1683567900000|2023-05-08 17:45:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|1640
1683568200000|2023-05-08 17:50:00|11005.7|11003.7|11006.1|11004.1|11006.9|11004.9|11005.7|11003.7|1539
1683568500000|2023-05-08 17:55:00|11006.5|11004.5|11007.6|11005.6|11007.6|11005.6|11005.3|11003.3|1807
1683568800000|2023-05-08 18:00:00|11006.9|11004.9|10998.3|10996.3|11006.9|11004.9|10997.5|10995.5|12229
1683569100000|2023-05-08 18:05:00|10999|10997|11002.2|11000.2|11003.7|11001.7|10998.3|10996.3|5037
1683569400000|2023-05-08 18:10:00|11003|11001|10999.8|10997.8|11003|11001|10999.8|10997.8|2638
1683569700000|2023-05-08 18:15:00|11000.6|10998.6|10998.3|10996.3|11000.6|10998.6|10998.3|10996.3|2303
1683570000000|2023-05-08 18:20:00|10999|10997|10996.7|10994.7|10999|10997|10996.7|10994.7|1240
1683570300000|2023-05-08 18:25:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|1807
1683570600000|2023-05-08 18:30:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|2576
1683570900000|2023-05-08 18:35:00|10994.4|10992.4|10992|10990|10995.1|10993.1|10992|10990|3889
1683571200000|2023-05-08 18:40:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|2981
1683571500000|2023-05-08 18:45:00|10994.4|10992.4|10992|10990|10994.4|10992.4|10991.2|10989.2|6187
1683571800000|2023-05-08 18:50:00|10992.8|10990.8|10994.4|10992.4|10995.1|10993.1|10992|10990|2081
1683572100000|2023-05-08 18:55:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|4307
1683572400000|2023-05-08 19:00:00|10992|10990|10994.4|10992.4|10995.9|10993.9|10992|10990|2425
1683572700000|2023-05-08 19:05:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|1003
1683573000000|2023-05-08 19:10:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|1555
1683573300000|2023-05-08 19:15:00|10995.1|10993.1|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|3897
1683573600000|2023-05-08 19:20:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|605
1683573900000|2023-05-08 19:25:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1585
1683574200000|2023-05-08 19:30:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|1415
1683574500000|2023-05-08 19:35:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|2216
1683574800000|2023-05-08 19:40:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|628
1683575100000|2023-05-08 19:45:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|1665
1683575400000|2023-05-08 19:50:00|10995.9|10993.9|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|3267
1683575700000|2023-05-08 19:55:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|2437
1683576000000|2023-05-08 20:00:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|3546
1683576300000|2023-05-08 20:05:00|10993.2|10991.2|10994.4|10992.4|10995.9|10993.9|10992.8|10990.8|1415
1683576600000|2023-05-08 20:10:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10992.8|10990.8|1529
1683576900000|2023-05-08 20:15:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|2407
1683577200000|2023-05-08 20:20:00|10994.8|10992.8|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|1570
1683577500000|2023-05-08 20:25:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|449
1683577800000|2023-05-08 20:30:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1253
1683578100000|2023-05-08 20:35:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|1233
1683578400000|2023-05-08 20:40:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|2238
1683578700000|2023-05-08 20:45:00|10998.3|10996.3|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|2283
1683579000000|2023-05-08 20:50:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|1550
1683579300000|2023-05-08 20:55:00|10997.1|10995.1|10995.9|10993.9|10997.1|10995.1|10995.9|10993.9|2026
1683583200000|2023-05-08 22:00:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|224
1683583500000|2023-05-08 22:05:00|10993.6|10991.6|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|106
1683583800000|2023-05-08 22:10:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|89
1683584100000|2023-05-08 22:15:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|50
1683584400000|2023-05-08 22:20:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|520
1683584700000|2023-05-08 22:25:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|240
1683585000000|2023-05-08 22:30:00|||||||||9
1683585300000|2023-05-08 22:35:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|241
1683585600000|2023-05-08 22:40:00|||||||||4
1683585900000|2023-05-08 22:45:00|10997.5|10995.5|10997.1|10995.1|10997.5|10995.5|10996.7|10994.7|86
1683586200000|2023-05-08 22:50:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|340
1683586500000|2023-05-08 22:55:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|155
1683586800000|2023-05-08 23:00:00|||||||||22
1683587100000|2023-05-08 23:05:00|||||||||12
1683587400000|2023-05-08 23:10:00|||||||||140
1683587700000|2023-05-08 23:15:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|122
1683588000000|2023-05-08 23:20:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|33
1683588300000|2023-05-08 23:25:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|28
1683588600000|2023-05-08 23:30:00|10996.3|10994.3|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|46
1683588900000|2023-05-08 23:35:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|65
1683589200000|2023-05-08 23:40:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|140
1683589500000|2023-05-08 23:45:00|||||||||139
1683589800000|2023-05-08 23:50:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|63
1683590100000|2023-05-08 23:55:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|208
1683590400000|2023-05-09 00:00:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|226
1683590700000|2023-05-09 00:05:00|10995.5|10993.5|10995.1|10993.1|10995.5|10993.5|10994.8|10992.8|405
1683591000000|2023-05-09 00:10:00|10995.9|10993.9|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|390
1683591300000|2023-05-09 00:15:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|556
1683591600000|2023-05-09 00:20:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|139
1683591900000|2023-05-09 00:25:00|10995.9|10993.9|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|77
1683592200000|2023-05-09 00:30:00|||||||||21
1683592500000|2023-05-09 00:35:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|834
1683592800000|2023-05-09 00:40:00|10995.9|10993.9|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|65
1683593100000|2023-05-09 00:45:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|253
1683593400000|2023-05-09 00:50:00|10996.3|10994.3|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|91
1683593700000|2023-05-09 00:55:00|10995.5|10993.5|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|194
1683594000000|2023-05-09 01:00:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|273
1683594300000|2023-05-09 01:05:00|10997.1|10995.1|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|590
1683594600000|2023-05-09 01:10:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|206
1683594900000|2023-05-09 01:15:00|10997.5|10995.5|10997.5|10995.5|10999|10997|10997.5|10995.5|392
1683595200000|2023-05-09 01:20:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|237
1683595500000|2023-05-09 01:25:00|10998.3|10996.3|10997.5|10995.5|10999|10997|10997.5|10995.5|453
1683595800000|2023-05-09 01:30:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|441
1683596100000|2023-05-09 01:35:00|10999|10997|10999|10997|10999|10997|10999|10997|262
1683596400000|2023-05-09 01:40:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|362
1683596700000|2023-05-09 01:45:00|10999.4|10997.4|10999|10997|10999.8|10997.8|10998.3|10996.3|962
1683597000000|2023-05-09 01:50:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|378
1683597300000|2023-05-09 01:55:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|302
1683597600000|2023-05-09 02:00:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|160
1683597900000|2023-05-09 02:05:00|10998.3|10996.3|10997.5|10995.5|10999|10997|10997.5|10995.5|411
1683598200000|2023-05-09 02:10:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|174
1683598500000|2023-05-09 02:15:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|244
1683598800000|2023-05-09 02:20:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|85
1683599100000|2023-05-09 02:25:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|88
1683599400000|2023-05-09 02:30:00|10997.9|10995.9|10999|10997|10999|10997|10997.9|10995.9|97
1683599700000|2023-05-09 02:35:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|92
1683600000000|2023-05-09 02:40:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|536
1683600300000|2023-05-09 02:45:00|||||||||16
1683600600000|2023-05-09 02:50:00|||||||||136
1683600900000|2023-05-09 02:55:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|82
1683601200000|2023-05-09 03:00:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|398
1683601500000|2023-05-09 03:05:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|294
1683601800000|2023-05-09 03:10:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|170
1683602100000|2023-05-09 03:15:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|201
1683602400000|2023-05-09 03:20:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|157
1683602700000|2023-05-09 03:25:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|110
1683603000000|2023-05-09 03:30:00|10999|10997|10999.4|10997.4|10999.8|10997.8|10999|10997|162
1683603300000|2023-05-09 03:35:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|156
1683603600000|2023-05-09 03:40:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|125
1683603900000|2023-05-09 03:45:00|11001.4|10999.4|11003|11001|11003.7|11001.7|11001.4|10999.4|540
1683604200000|2023-05-09 03:50:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11002.2|11000.2|1445
1683604500000|2023-05-09 03:55:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|526
1683604800000|2023-05-09 04:00:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|363
1683605100000|2023-05-09 04:05:00|||||||||181
1683605400000|2023-05-09 04:10:00|||||||||60
1683605700000|2023-05-09 04:15:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|301
1683606000000|2023-05-09 04:20:00|||||||||32
1683606300000|2023-05-09 04:25:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|44
1683606600000|2023-05-09 04:30:00|11003|11001|11003|11001|11003|11001|11002.2|11000.2|328
1683606900000|2023-05-09 04:35:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|154
1683607200000|2023-05-09 04:40:00|11001.4|10999.4|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|518
1683607500000|2023-05-09 04:45:00|11001|10999|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|286
1683607800000|2023-05-09 04:50:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|173
1683608100000|2023-05-09 04:55:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|97
1683608400000|2023-05-09 05:00:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|23
1683608700000|2023-05-09 05:05:00|||||||||12
1683609000000|2023-05-09 05:10:00|11001|10999|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|103
1683609300000|2023-05-09 05:15:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001|10999|213
1683609600000|2023-05-09 05:20:00|||||||||35
1683609900000|2023-05-09 05:25:00|11002.2|11000.2|11002.2|11000.2|11002.6|11000.6|11002.2|11000.2|302
1683610200000|2023-05-09 05:30:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|1108
1683610500000|2023-05-09 05:35:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|212
1683610800000|2023-05-09 05:40:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|26
1683611100000|2023-05-09 05:45:00|||||||||70
1683611400000|2023-05-09 05:50:00|||||||||67
1683611700000|2023-05-09 05:55:00|||||||||99
1683612000000|2023-05-09 06:00:00|11001.4|10999.4|11003|11001|11003.3|11001.3|11001.4|10999.4|206
1683612300000|2023-05-09 06:05:00|11003.7|11001.7|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|1282
1683612600000|2023-05-09 06:10:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|588
1683612900000|2023-05-09 06:15:00|11005.3|11003.3|11006.9|11004.9|11009.2|11007.2|11005.3|11003.3|3218
1683613200000|2023-05-09 06:20:00|11006.1|11004.1|11006.1|11004.1|11007.6|11005.6|11004.5|11002.5|1515
1683613500000|2023-05-09 06:25:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|530
1683613800000|2023-05-09 06:30:00|11006.1|11004.1|11002.2|11000.2|11006.1|11004.1|11002.2|11000.2|1891
1683614100000|2023-05-09 06:35:00|11003|11001|11003|11001|11003.7|11001.7|11001.4|10999.4|661
1683614400000|2023-05-09 06:40:00|11003.7|11001.7|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|607
1683614700000|2023-05-09 06:45:00|11005.7|11003.7|11007.6|11005.6|11008|11006|11004.5|11002.5|1502
1683615000000|2023-05-09 06:50:00|11006.9|11004.9|11003.7|11001.7|11006.9|11004.9|11003.7|11001.7|1907
1683615300000|2023-05-09 06:55:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11003|11001|530
1683615600000|2023-05-09 07:00:00|11006.1|11004.1|11004.5|11002.5|11006.9|11004.9|11003|11001|1150
1683615900000|2023-05-09 07:05:00|11005.3|11003.3|10999.8|10997.8|11005.3|11003.3|10999|10997|3115
1683616200000|2023-05-09 07:10:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10998.3|10996.3|2110
1683616500000|2023-05-09 07:15:00|10999|10997|11001.4|10999.4|11002.2|11000.2|10998.3|10996.3|648
1683616800000|2023-05-09 07:20:00|11002.2|11000.2|11003.7|11001.7|11005.3|11003.3|11001.4|10999.4|1043
1683617100000|2023-05-09 07:25:00|11004.5|11002.5|11003.7|11001.7|11005.3|11003.3|11003|11001|235
1683617400000|2023-05-09 07:30:00|11003|11001|11003|11001|11003.7|11001.7|11002.2|11000.2|432
1683617700000|2023-05-09 07:35:00|11002.6|11000.6|11005.3|11003.3|11005.3|11003.3|11002.2|11000.2|1444
1683618000000|2023-05-09 07:40:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|747
1683618300000|2023-05-09 07:45:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|545
1683618600000|2023-05-09 07:50:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|1770
1683618900000|2023-05-09 07:55:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11003.7|11001.7|1291
1683619200000|2023-05-09 08:00:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11002.2|11000.2|2677
1683619500000|2023-05-09 08:05:00|11004.5|11002.5|11002.2|11000.2|11004.5|11002.5|11002.2|11000.2|1213
1683619800000|2023-05-09 08:10:00|11003|11001|11003|11001|11003|11001|11002.2|11000.2|499
1683620100000|2023-05-09 08:15:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11001.4|10999.4|778
1683620400000|2023-05-09 08:20:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999|10997|1493
1683620700000|2023-05-09 08:25:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|252
1683621000000|2023-05-09 08:30:00|10999.8|10997.8|11001.4|10999.4|11001.4|10999.4|10999.8|10997.8|356
1683621300000|2023-05-09 08:35:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|488
1683621600000|2023-05-09 08:40:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|347
1683621900000|2023-05-09 08:45:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|476
1683622200000|2023-05-09 08:50:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|694
1683622500000|2023-05-09 08:55:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|636
1683622800000|2023-05-09 09:00:00|11001.4|10999.4|10999|10997|11001.4|10999.4|10999|10997|935
1683623100000|2023-05-09 09:05:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|428
1683623400000|2023-05-09 09:10:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|461
1683623700000|2023-05-09 09:15:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|1456
1683624000000|2023-05-09 09:20:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|682
1683624300000|2023-05-09 09:25:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|592
1683624600000|2023-05-09 09:30:00|11002.2|11000.2|11003.7|11001.7|11004.5|11002.5|11002.2|11000.2|577
1683624900000|2023-05-09 09:35:00|11003|11001|11006.1|11004.1|11006.1|11004.1|11003|11001|165
1683625200000|2023-05-09 09:40:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|675
1683625500000|2023-05-09 09:45:00|11006.1|11004.1|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|1229
1683625800000|2023-05-09 09:50:00|11008.4|11006.4|11008.4|11006.4|11010|11008|11007.6|11005.6|1182
1683626100000|2023-05-09 09:55:00|11007.6|11005.6|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|2460
1683626400000|2023-05-09 10:00:00|11007.6|11005.6|11010.8|11008.8|11011.5|11009.5|11007.6|11005.6|1674
1683626700000|2023-05-09 10:05:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010|11008|983
1683627000000|2023-05-09 10:10:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11008.4|11006.4|824
1683627300000|2023-05-09 10:15:00|11007.6|11005.6|11008.4|11006.4|11010|11008|11007.6|11005.6|1093
1683627600000|2023-05-09 10:20:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|600
1683627900000|2023-05-09 10:25:00|11009.6|11007.6|11009.2|11007.2|11010|11008|11008.4|11006.4|767
1683628200000|2023-05-09 10:30:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|674
1683628500000|2023-05-09 10:35:00|11010|11008|11008.4|11006.4|11010|11008|11008.4|11006.4|397
1683628800000|2023-05-09 10:40:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|443
1683629100000|2023-05-09 10:45:00|11006.9|11004.9|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|455
1683629400000|2023-05-09 10:50:00|11005.3|11003.3|11007.6|11005.6|11007.6|11005.6|11005.3|11003.3|767
1683629700000|2023-05-09 10:55:00|11006.9|11004.9|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|541
1683630000000|2023-05-09 11:00:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|2849
1683630300000|2023-05-09 11:05:00|11008|11006|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|516
1683630600000|2023-05-09 11:10:00|11008|11006|11008.4|11006.4|11010|11008|11007.6|11005.6|688
1683630900000|2023-05-09 11:15:00|11009.2|11007.2|11010|11008|11010|11008|11007.6|11005.6|646
1683631200000|2023-05-09 11:20:00|11009.2|11007.2|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|740
1683631500000|2023-05-09 11:25:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|792
1683631800000|2023-05-09 11:30:00|11008.4|11006.4|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|429
1683632100000|2023-05-09 11:35:00|11006.9|11004.9|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|1514
1683632400000|2023-05-09 11:40:00|11007.6|11005.6|11004.5|11002.5|11008.4|11006.4|11004.1|11002.1|2010
1683632700000|2023-05-09 11:45:00|11003.7|11001.7|11003|11001|11005.3|11003.3|11003|11001|1154
1683633000000|2023-05-09 11:50:00|11003.7|11001.7|11004.5|11002.5|11005.3|11003.3|11003|11001|1853
1683633300000|2023-05-09 11:55:00|11004.9|11002.9|11004.5|11002.5|11004.9|11002.9|11003.7|11001.7|414
1683633600000|2023-05-09 12:00:00|11005.3|11003.3|11003|11001|11005.3|11003.3|11003|11001|1419
1683633900000|2023-05-09 12:05:00|11003.7|11001.7|11002.2|11000.2|11003.7|11001.7|11001.4|10999.4|2891
1683634200000|2023-05-09 12:10:00|11003|11001|11003.7|11001.7|11004.5|11002.5|11002.2|11000.2|2551
1683634500000|2023-05-09 12:15:00|11004.5|11002.5|11001.4|10999.4|11004.5|11002.5|11001.4|10999.4|1485
1683634800000|2023-05-09 12:20:00|11000.6|10998.6|11002.2|11000.2|11003|11001|11000.6|10998.6|1730
1683635100000|2023-05-09 12:25:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|2211
1683635400000|2023-05-09 12:30:00|11000.6|10998.6|10998.3|10996.3|11000.6|10998.6|10997.5|10995.5|7393
1683635700000|2023-05-09 12:35:00|10998.7|10996.7|10997.5|10995.5|10999|10997|10996.7|10994.7|2649
1683636000000|2023-05-09 12:40:00|10996.7|10994.7|10998.3|10996.3|10999|10997|10996.7|10994.7|3006
1683636300000|2023-05-09 12:45:00|10997.5|10995.5|10999|10997|10999.8|10997.8|10997.5|10995.5|2754
1683636600000|2023-05-09 12:50:00|10998.3|10996.3|10996.7|10994.7|10999|10997|10995.9|10993.9|3126
1683636900000|2023-05-09 12:55:00|10995.9|10993.9|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|2110
1683637200000|2023-05-09 13:00:00|10995.1|10993.1|10992|10990|10995.9|10993.9|10991.2|10989.2|5630
1683637500000|2023-05-09 13:05:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|4387
1683637800000|2023-05-09 13:10:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|2648
1683638100000|2023-05-09 13:15:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10986.5|10984.5|5277
1683638400000|2023-05-09 13:20:00|10988.5|10986.5|10990.5|10988.5|10990.5|10988.5|10987.3|10985.3|2102
1683638700000|2023-05-09 13:25:00|10991.2|10989.2|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|1910
1683639000000|2023-05-09 13:30:00|10990.8|10988.8|10988.9|10986.9|10992.8|10990.8|10988.9|10986.9|3588
1683639300000|2023-05-09 13:35:00|10988.1|10986.1|10990.5|10988.5|10991.2|10989.2|10988.1|10986.1|4559
1683639600000|2023-05-09 13:40:00|10990.8|10988.8|10992|10990|10992.8|10990.8|10990.5|10988.5|2570
1683639900000|2023-05-09 13:45:00|10992.8|10990.8|10994.4|10992.4|10994.4|10992.4|10991.2|10989.2|2893
1683640200000|2023-05-09 13:50:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|4491
1683640500000|2023-05-09 13:55:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10992|10990|6522
1683640800000|2023-05-09 14:00:00|10993.6|10991.6|10990.5|10988.5|10993.6|10991.6|10988.9|10986.9|4930
1683641100000|2023-05-09 14:05:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|3575
1683641400000|2023-05-09 14:10:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|3382
1683641700000|2023-05-09 14:15:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|3608
1683642000000|2023-05-09 14:20:00|10990.5|10988.5|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|2975
1683642300000|2023-05-09 14:25:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10988.9|10986.9|3071
1683642600000|2023-05-09 14:30:00|10990.5|10988.5|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|2850
1683642900000|2023-05-09 14:35:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|2449
1683643200000|2023-05-09 14:40:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|3333
1683643500000|2023-05-09 14:45:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|2797
1683643800000|2023-05-09 14:50:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|2909
1683644100000|2023-05-09 14:55:00|10994.4|10992.4|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|1292
1683644400000|2023-05-09 15:00:00|10993.6|10991.6|10992|10990|10993.6|10991.6|10992|10990|4004
1683644700000|2023-05-09 15:05:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10989.7|10987.7|3627
1683645000000|2023-05-09 15:10:00|10992|10990|10992.8|10990.8|10994.4|10992.4|10992|10990|2783
1683645300000|2023-05-09 15:15:00|10992|10990|10991.2|10989.2|10992.8|10990.8|10990.5|10988.5|1811
1683645600000|2023-05-09 15:20:00|10990.5|10988.5|10990.5|10988.5|10992|10990|10990.5|10988.5|1083
1683645900000|2023-05-09 15:25:00|10991.2|10989.2|10992|10990|10992|10990|10988.9|10986.9|2037
1683646200000|2023-05-09 15:30:00|10991.2|10989.2|10988.9|10986.9|10992|10990|10988.9|10986.9|2170
1683646500000|2023-05-09 15:35:00|10988.1|10986.1|10986.5|10984.5|10988.9|10986.9|10986.5|10984.5|1468
1683646800000|2023-05-09 15:40:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|3599
1683647100000|2023-05-09 15:45:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|2314
1683647400000|2023-05-09 15:50:00|10988.1|10986.1|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|4477
1683647700000|2023-05-09 15:55:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|1730
1683648000000|2023-05-09 16:00:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|1692
1683648300000|2023-05-09 16:05:00|10988.9|10986.9|10986.5|10984.5|10988.9|10986.9|10985.8|10983.8|3817
1683648600000|2023-05-09 16:10:00|10986.9|10984.9|10988.9|10986.9|10988.9|10986.9|10986.5|10984.5|3086
1683648900000|2023-05-09 16:15:00|10989.7|10987.7|10985|10983|10989.7|10987.7|10985|10983|2670
1683649200000|2023-05-09 16:20:00|10985.8|10983.8|10985|10983|10988.1|10986.1|10985|10983|3308
1683649500000|2023-05-09 16:25:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|3074
1683649800000|2023-05-09 16:30:00|10986.5|10984.5|10981.9|10979.9|10986.5|10984.5|10981.9|10979.9|3814
1683650100000|2023-05-09 16:35:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|2594
1683650400000|2023-05-09 16:40:00|10978.7|10976.7|10981.1|10979.1|10981.9|10979.9|10977.2|10975.2|3429
1683650700000|2023-05-09 16:45:00|10980.3|10978.3|10982.6|10980.6|10985|10983|10979.5|10977.5|7533
1683651000000|2023-05-09 16:50:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|5413
1683651300000|2023-05-09 16:55:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10980.3|10978.3|3138
1683651600000|2023-05-09 17:00:00|10983|10981|10989.7|10987.7|10991.2|10989.2|10983|10981|6280
1683651900000|2023-05-09 17:05:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10985|10983|2006
1683652200000|2023-05-09 17:10:00|10986.9|10984.9|10988.1|10986.1|10988.1|10986.1|10985.8|10983.8|2853
1683652500000|2023-05-09 17:15:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|1032
1683652800000|2023-05-09 17:20:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1993
1683653100000|2023-05-09 17:25:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|1954
1683653400000|2023-05-09 17:30:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|1689
1683653700000|2023-05-09 17:35:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|2501
1683654000000|2023-05-09 17:40:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|3269
1683654300000|2023-05-09 17:45:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|1930
1683654600000|2023-05-09 17:50:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|1487
1683654900000|2023-05-09 17:55:00|10986.5|10984.5|10988.1|10986.1|10988.9|10986.9|10986.5|10984.5|1769
1683655200000|2023-05-09 18:00:00|10987.3|10985.3|10987.3|10985.3|10989.7|10987.7|10987.3|10985.3|1580
1683655500000|2023-05-09 18:05:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10985|10983|3069
1683655800000|2023-05-09 18:10:00|10985.4|10983.4|10988.9|10986.9|10988.9|10986.9|10985|10983|2468
1683656100000|2023-05-09 18:15:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|2202
1683656400000|2023-05-09 18:20:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|1819
1683656700000|2023-05-09 18:25:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1266
1683657000000|2023-05-09 18:30:00|10989.7|10987.7|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|1323
1683657300000|2023-05-09 18:35:00|10990.5|10988.5|10990.8|10988.8|10991.2|10989.2|10989.7|10987.7|1376
1683657600000|2023-05-09 18:40:00|10990.5|10988.5|10990.5|10988.5|10992|10990|10989.7|10987.7|1308
1683657900000|2023-05-09 18:45:00|10991.2|10989.2|10992|10990|10992|10990|10990.5|10988.5|4066
1683658200000|2023-05-09 18:50:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10990.5|10988.5|5294
1683658500000|2023-05-09 18:55:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|3892
1683658800000|2023-05-09 19:00:00|10993.6|10991.6|10989.7|10987.7|10993.6|10991.6|10988.9|10986.9|3815
1683659100000|2023-05-09 19:05:00|10988.9|10986.9|10986.5|10984.5|10989.7|10987.7|10986.5|10984.5|2141
1683659400000|2023-05-09 19:10:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|1320
1683659700000|2023-05-09 19:15:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|2085
1683660000000|2023-05-09 19:20:00|||||||||558
1683660300000|2023-05-09 19:25:00|||||||||488
1683660600000|2023-05-09 19:30:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1763
1683660900000|2023-05-09 19:35:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|1907
1683661200000|2023-05-09 19:40:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|1716
1683661500000|2023-05-09 19:45:00|10988.1|10986.1|10986.5|10984.5|10988.9|10986.9|10986.5|10984.5|1400
1683661800000|2023-05-09 19:50:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|2273
1683662100000|2023-05-09 19:55:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|6007
1683662400000|2023-05-09 20:00:00|10986.5|10984.5|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|4776
1683662700000|2023-05-09 20:05:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|2639
1683663000000|2023-05-09 20:10:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|2646
1683663300000|2023-05-09 20:15:00|10987.7|10985.7|10986.9|10984.9|10988.1|10986.1|10986.5|10984.5|975
1683663600000|2023-05-09 20:20:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10985.8|10983.8|1273
1683663900000|2023-05-09 20:25:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1625
1683664200000|2023-05-09 20:30:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|1933
1683664500000|2023-05-09 20:35:00|||||||||403
1683664800000|2023-05-09 20:40:00|10988.9|10986.9|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|2904
1683665100000|2023-05-09 20:45:00|10990.1|10988.1|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1440
1683665400000|2023-05-09 20:50:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|1866
1683665700000|2023-05-09 20:55:00|10988.9|10986.9|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|1392
1683669600000|2023-05-09 22:00:00|10989.7|10987.7|10992|10990|10992|10990|10988.9|10986.9|772
1683669900000|2023-05-09 22:05:00|||||||||16
1683670200000|2023-05-09 22:10:00|10992.4|10990.4|10992|10990|10992.4|10990.4|10991.2|10989.2|242
1683670500000|2023-05-09 22:15:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|279
1683670800000|2023-05-09 22:20:00|||||||||44
1683671100000|2023-05-09 22:25:00|||||||||106
1683671400000|2023-05-09 22:30:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10992|10990|112
1683671700000|2023-05-09 22:35:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|25
1683672000000|2023-05-09 22:40:00|10992|10990|10991.6|10989.6|10992|10990|10991.2|10989.2|236
1683672300000|2023-05-09 22:45:00|10991.2|10989.2|10991.6|10989.6|10992|10990|10991.2|10989.2|64
1683672600000|2023-05-09 22:50:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|76
1683672900000|2023-05-09 22:55:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10992|10990|36
1683673200000|2023-05-09 23:00:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|4
1683673500000|2023-05-09 23:05:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992|10990|60
1683673800000|2023-05-09 23:10:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992|10990|43
1683674100000|2023-05-09 23:15:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|72
1683674400000|2023-05-09 23:20:00|10993.6|10991.6|10993.6|10991.6|10994|10992|10992.8|10990.8|1225
1683674700000|2023-05-09 23:25:00|||||||||60
1683675000000|2023-05-09 23:30:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|222
1683675300000|2023-05-09 23:35:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|97
1683675600000|2023-05-09 23:40:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|90
1683675900000|2023-05-09 23:45:00|||||||||22
1683676200000|2023-05-09 23:50:00|10991.6|10989.6|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|736
1683676500000|2023-05-09 23:55:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|211
1683676800000|2023-05-10 00:00:00|10990.8|10988.8|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|288
1683677100000|2023-05-10 00:05:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|313
1683677400000|2023-05-10 00:10:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|102
1683677700000|2023-05-10 00:15:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|175
1683678000000|2023-05-10 00:20:00|10992.8|10990.8|10995.1|10993.1|10995.1|10993.1|10992.8|10990.8|243
1683678300000|2023-05-10 00:25:00|10995.9|10993.9|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|270
1683678600000|2023-05-10 00:30:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|231
1683678900000|2023-05-10 00:35:00|10995.5|10993.5|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|123
1683679200000|2023-05-10 00:40:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|299
1683679500000|2023-05-10 00:45:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|67
1683679800000|2023-05-10 00:50:00|10994.8|10992.8|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|247
1683680100000|2023-05-10 00:55:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|167
1683680400000|2023-05-10 01:00:00|10994.8|10992.8|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|249
1683680700000|2023-05-10 01:05:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|106
1683681000000|2023-05-10 01:10:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|83
1683681300000|2023-05-10 01:15:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|68
1683681600000|2023-05-10 01:20:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|403
1683681900000|2023-05-10 01:25:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|41
1683682200000|2023-05-10 01:30:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|592
1683682500000|2023-05-10 01:35:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|77
1683682800000|2023-05-10 01:40:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|361
1683683100000|2023-05-10 01:45:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|205
1683683400000|2023-05-10 01:50:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|275
1683683700000|2023-05-10 01:55:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|127
1683684000000|2023-05-10 02:00:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|427
1683684300000|2023-05-10 02:05:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|204
1683684600000|2023-05-10 02:10:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|127
1683684900000|2023-05-10 02:15:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|136
1683685200000|2023-05-10 02:20:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|269
1683685500000|2023-05-10 02:25:00|||||||||133
1683685800000|2023-05-10 02:30:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1161
1683686100000|2023-05-10 02:35:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|266
1683686400000|2023-05-10 02:40:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|39
1683686700000|2023-05-10 02:45:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|85
1683687000000|2023-05-10 02:50:00|||||||||30
1683687300000|2023-05-10 02:55:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|473
1683687600000|2023-05-10 03:00:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|84
1683687900000|2023-05-10 03:05:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|52
1683688200000|2023-05-10 03:10:00|||||||||145
1683688500000|2023-05-10 03:15:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|29
1683688800000|2023-05-10 03:20:00|||||||||26
1683689100000|2023-05-10 03:25:00|||||||||256
1683689400000|2023-05-10 03:30:00|||||||||232
1683689700000|2023-05-10 03:35:00|10992|10990|10989.7|10987.7|10992|10990|10989.7|10987.7|1073
1683690000000|2023-05-10 03:40:00|10988.9|10986.9|10991.2|10989.2|10991.2|10989.2|10988.1|10986.1|2480
1683690300000|2023-05-10 03:45:00|||||||||102
1683690600000|2023-05-10 03:50:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|931
1683690900000|2023-05-10 03:55:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|308
1683691200000|2023-05-10 04:00:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|153
1683691500000|2023-05-10 04:05:00|||||||||17
1683691800000|2023-05-10 04:10:00|||||||||84
1683692100000|2023-05-10 04:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|201
1683692400000|2023-05-10 04:20:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.3|10987.3|428
1683692700000|2023-05-10 04:25:00|10988.9|10986.9|10987.3|10985.3|10989.3|10987.3|10986.5|10984.5|1294
1683693000000|2023-05-10 04:30:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|189
1683693300000|2023-05-10 04:35:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|85
1683693600000|2023-05-10 04:40:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|83
1683693900000|2023-05-10 04:45:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|90
1683694200000|2023-05-10 04:50:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|541
1683694500000|2023-05-10 04:55:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|186
1683694800000|2023-05-10 05:00:00|10986.9|10984.9|10986.5|10984.5|10986.9|10984.9|10986.5|10984.5|2247
1683695100000|2023-05-10 05:05:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|496
1683695400000|2023-05-10 05:10:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|381
1683695700000|2023-05-10 05:15:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|129
1683696000000|2023-05-10 05:20:00|||||||||102
1683696300000|2023-05-10 05:25:00|||||||||42
1683696600000|2023-05-10 05:30:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|482
1683696900000|2023-05-10 05:35:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|196
1683697200000|2023-05-10 05:40:00|||||||||60
1683697500000|2023-05-10 05:45:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|429
1683697800000|2023-05-10 05:50:00|10985.4|10983.4|10985.8|10983.8|10985.8|10983.8|10985|10983|264
1683698100000|2023-05-10 05:55:00|10986.5|10984.5|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|668
1683698400000|2023-05-10 06:00:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10984.2|10982.2|622
1683698700000|2023-05-10 06:05:00|10985.8|10983.8|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|751
1683699000000|2023-05-10 06:10:00|10986.9|10984.9|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|267
1683699300000|2023-05-10 06:15:00|10986.5|10984.5|10983.4|10981.4|10986.5|10984.5|10983.4|10981.4|594
1683699600000|2023-05-10 06:20:00|10983.8|10981.8|10985|10983|10985|10983|10983.4|10981.4|602
1683699900000|2023-05-10 06:25:00|10984.2|10982.2|10985|10983|10986.5|10984.5|10984.2|10982.2|866
1683700200000|2023-05-10 06:30:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|218
1683700500000|2023-05-10 06:35:00|10984.6|10982.6|10983.4|10981.4|10985|10983|10982.6|10980.6|625
1683700800000|2023-05-10 06:40:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10981.9|10979.9|1359
1683701100000|2023-05-10 06:45:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10981.1|10979.1|1009
1683701400000|2023-05-10 06:50:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|639
1683701700000|2023-05-10 06:55:00|10983.4|10981.4|10984.2|10982.2|10985|10983|10982.6|10980.6|1043
1683702000000|2023-05-10 07:00:00|10983.4|10981.4|10983.4|10981.4|10985|10983|10981.1|10979.1|966
1683702300000|2023-05-10 07:05:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|1122
1683702600000|2023-05-10 07:10:00|10980.3|10978.3|10982.6|10980.6|10983.8|10981.8|10979.5|10977.5|1886
1683702900000|2023-05-10 07:15:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1205
1683703200000|2023-05-10 07:20:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10981.9|10979.9|1498
1683703500000|2023-05-10 07:25:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|1704
1683703800000|2023-05-10 07:30:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|612
1683704100000|2023-05-10 07:35:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10983.4|10981.4|1446
1683704400000|2023-05-10 07:40:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10983.4|10981.4|1473
1683704700000|2023-05-10 07:45:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|1782
1683705000000|2023-05-10 07:50:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|1196
1683705300000|2023-05-10 07:55:00|10987.3|10985.3|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|1221
1683705600000|2023-05-10 08:00:00|10988.9|10986.9|10989.7|10987.7|10991.2|10989.2|10988.1|10986.1|2208
1683705900000|2023-05-10 08:05:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10987.3|10985.3|2141
1683706200000|2023-05-10 08:10:00|10992|10990|10987.3|10985.3|10992|10990|10986.5|10984.5|2227
1683706500000|2023-05-10 08:15:00|10986.5|10984.5|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|2050
1683706800000|2023-05-10 08:20:00|10988.1|10986.1|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|2604
1683707100000|2023-05-10 08:25:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|770
1683707400000|2023-05-10 08:30:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|2701
1683707700000|2023-05-10 08:35:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|897
1683708000000|2023-05-10 08:40:00|10987.7|10985.7|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|819
1683708300000|2023-05-10 08:45:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|1617
1683708600000|2023-05-10 08:50:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10984.2|10982.2|1909
1683708900000|2023-05-10 08:55:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10984.2|10982.2|873
1683709200000|2023-05-10 09:00:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|939
1683709500000|2023-05-10 09:05:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|1304
1683709800000|2023-05-10 09:10:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|1525
1683710100000|2023-05-10 09:15:00|10988.5|10986.5|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|584
1683710400000|2023-05-10 09:20:00|10989.3|10987.3|10988.1|10986.1|10989.3|10987.3|10988.1|10986.1|1279
1683710700000|2023-05-10 09:25:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|321
1683711000000|2023-05-10 09:30:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|1744
1683711300000|2023-05-10 09:35:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|754
1683711600000|2023-05-10 09:40:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|718
1683711900000|2023-05-10 09:45:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|439
1683712200000|2023-05-10 09:50:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|368
1683712500000|2023-05-10 09:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|521
1683712800000|2023-05-10 10:00:00|10992|10990|10994.4|10992.4|10994.4|10992.4|10991.2|10989.2|1172
1683713100000|2023-05-10 10:05:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10992|10990|2382
1683713400000|2023-05-10 10:10:00|10992.8|10990.8|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|1862
1683713700000|2023-05-10 10:15:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992|10990|1539
1683714000000|2023-05-10 10:20:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|1993
1683714300000|2023-05-10 10:25:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|1907
1683714600000|2023-05-10 10:30:00|10993.2|10991.2|10989.7|10987.7|10993.6|10991.6|10989.7|10987.7|1065
1683714900000|2023-05-10 10:35:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10990.5|10988.5|1089
1683715200000|2023-05-10 10:40:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|1089
1683715500000|2023-05-10 10:45:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|346
1683715800000|2023-05-10 10:50:00|10992|10990|10991.2|10989.2|10992|10990|10990.5|10988.5|1724
1683716100000|2023-05-10 10:55:00|10990.5|10988.5|10990.5|10988.5|10992|10990|10989.7|10987.7|1348
1683716400000|2023-05-10 11:00:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|530
1683716700000|2023-05-10 11:05:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|2589
1683717000000|2023-05-10 11:10:00|10990.5|10988.5|10992.8|10990.8|10993.6|10991.6|10989.7|10987.7|1285
1683717300000|2023-05-10 11:15:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|961
1683717600000|2023-05-10 11:20:00|10991.2|10989.2|10992|10990|10992|10990|10990.5|10988.5|1188
1683717900000|2023-05-10 11:25:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|452
1683718200000|2023-05-10 11:30:00|10992|10990|10990.5|10988.5|10992|10990|10988.9|10986.9|1597
1683718500000|2023-05-10 11:35:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|851
1683718800000|2023-05-10 11:40:00|10992.4|10990.4|10992|10990|10993.6|10991.6|10991.2|10989.2|2951
1683719100000|2023-05-10 11:45:00|10992.8|10990.8|10989.7|10987.7|10992.8|10990.8|10988.9|10986.9|4615
1683719400000|2023-05-10 11:50:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|1852
1683719700000|2023-05-10 11:55:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|1987
1683720000000|2023-05-10 12:00:00|10990.5|10988.5|10986.5|10984.5|10990.5|10988.5|10986.5|10984.5|2993
1683720300000|2023-05-10 12:05:00|10987.3|10985.3|10984.2|10982.2|10987.3|10985.3|10983.4|10981.4|7051
1683720600000|2023-05-10 12:10:00|10983.4|10981.4|10988.1|10986.1|10988.1|10986.1|10982.6|10980.6|4729
1683720900000|2023-05-10 12:15:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|2775
1683721200000|2023-05-10 12:20:00|10988.1|10986.1|10985.8|10983.8|10988.9|10986.9|10985.8|10983.8|4442
1683721500000|2023-05-10 12:25:00|10985|10983|10985.4|10983.4|10987.3|10985.3|10983.4|10981.4|7702
1683721800000|2023-05-10 12:30:00|11013.5|11011.5|11020.1|11018.1|11033.4|11031.4|11002.2|11000.2|15431
1683722100000|2023-05-10 12:35:00|11020.9|11018.9|11025.6|11023.6|11027.2|11025.2|11017.8|11015.8|12545
1683722400000|2023-05-10 12:40:00|11025.2|11023.2|11031.9|11029.9|11035.8|11033.8|11024.8|11022.8|16733
1683722700000|2023-05-10 12:45:00|11032.6|11030.6|11030.3|11028.3|11032.6|11030.6|11027.2|11025.2|9761
1683723000000|2023-05-10 12:50:00|11031.1|11029.1|11028|11026|11033.4|11031.4|11027.6|11025.6|7075
1683723300000|2023-05-10 12:55:00|11027.6|11025.6|11028|11026|11030.3|11028.3|11025.6|11023.6|8159
1683723600000|2023-05-10 13:00:00|11028.7|11026.7|11027.2|11025.2|11030.3|11028.3|11025.6|11023.6|6559
1683723900000|2023-05-10 13:05:00|11026.8|11024.8|11017.4|11015.4|11027.2|11025.2|11017|11015|12860
1683724200000|2023-05-10 13:10:00|11017.8|11015.8|11020.1|11018.1|11020.9|11018.9|11016.2|11014.2|8904
1683724500000|2023-05-10 13:15:00|11019.4|11017.4|11021.7|11019.7|11021.7|11019.7|11018.6|11016.6|4713
1683724800000|2023-05-10 13:20:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|2747
1683725100000|2023-05-10 13:25:00|11021.7|11019.7|11018.6|11016.6|11022.5|11020.5|11018.6|11016.6|5315
1683725400000|2023-05-10 13:30:00|11019.4|11017.4|11021.7|11019.7|11022.5|11020.5|11017.8|11015.8|3138
1683725700000|2023-05-10 13:35:00|11020.9|11018.9|11025.6|11023.6|11027.2|11025.2|11020.1|11018.1|5362
1683726000000|2023-05-10 13:40:00|11024.8|11022.8|11029.5|11027.5|11031.9|11029.9|11024.8|11022.8|8478
1683726300000|2023-05-10 13:45:00|11030.3|11028.3|11034.2|11032.2|11037.3|11035.3|11030.3|11028.3|7063
1683726600000|2023-05-10 13:50:00|11033.4|11031.4|11034.2|11032.2|11037.3|11035.3|11032.6|11030.6|5219
1683726900000|2023-05-10 13:55:00|11033.4|11031.4|11031.1|11029.1|11034.2|11032.2|11030.3|11028.3|3355
1683727200000|2023-05-10 14:00:00|11030.3|11028.3|11028|11026|11030.3|11028.3|11028|11026|4570
1683727500000|2023-05-10 14:05:00|11028.3|11026.3|11028|11026|11031.1|11029.1|11026.4|11024.4|5189
1683727800000|2023-05-10 14:10:00|11027.2|11025.2|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|6184
1683728100000|2023-05-10 14:15:00|11025.2|11023.2|11024.8|11022.8|11026.4|11024.4|11020.1|11018.1|8808
1683728400000|2023-05-10 14:20:00|11025.6|11023.6|11027.2|11025.2|11027.2|11025.2|11023.3|11021.3|4492
1683728700000|2023-05-10 14:25:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|4645
1683729000000|2023-05-10 14:30:00|11028|11026|11031.1|11029.1|11031.9|11029.9|11027.2|11025.2|4466
1683729300000|2023-05-10 14:35:00|11031.9|11029.9|11034.2|11032.2|11035.8|11033.8|11029.5|11027.5|6624
1683729600000|2023-05-10 14:40:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11030.3|11028.3|5174
1683729900000|2023-05-10 14:45:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11031.9|11029.9|5204
1683730200000|2023-05-10 14:50:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11033.4|11031.4|3451
1683730500000|2023-05-10 14:55:00|11034.2|11032.2|11034.2|11032.2|11036.5|11034.5|11033.4|11031.4|4372
1683730800000|2023-05-10 15:00:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|4972
1683731100000|2023-05-10 15:05:00|11031.9|11029.9|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|3085
1683731400000|2023-05-10 15:10:00|11031.9|11029.9|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|1886
1683731700000|2023-05-10 15:15:00|11032.6|11030.6|11029.5|11027.5|11032.6|11030.6|11029.5|11027.5|2772
1683732000000|2023-05-10 15:20:00|11030.3|11028.3|11028|11026|11030.3|11028.3|11028|11026|2602
1683732300000|2023-05-10 15:25:00|11027.2|11025.2|11026.4|11024.4|11028.7|11026.7|11026.4|11024.4|3722
1683732600000|2023-05-10 15:30:00|11027.2|11025.2|11026.4|11024.4|11029.5|11027.5|11025.6|11023.6|5021
1683732900000|2023-05-10 15:35:00|11027.2|11025.2|11028.7|11026.7|11028.7|11026.7|11025.6|11023.6|5714
1683733200000|2023-05-10 15:40:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1119
1683733500000|2023-05-10 15:45:00|11028|11026|11030.3|11028.3|11030.3|11028.3|11028|11026|1554
1683733800000|2023-05-10 15:50:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|902
1683734100000|2023-05-10 15:55:00|11028|11026|11030.3|11028.3|11031.1|11029.1|11028|11026|2107
1683734400000|2023-05-10 16:00:00|11031.1|11029.1|11033.4|11031.4|11033.4|11031.4|11031.1|11029.1|1996
1683734700000|2023-05-10 16:05:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|2889
1683735000000|2023-05-10 16:10:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11032.6|11030.6|1602
1683735300000|2023-05-10 16:15:00|11035|11033|11035|11033|11035.8|11033.8|11034.2|11032.2|1624
1683735600000|2023-05-10 16:20:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|1742
1683735900000|2023-05-10 16:25:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|1111
1683736200000|2023-05-10 16:30:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|2607
1683736500000|2023-05-10 16:35:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|8520
1683736800000|2023-05-10 16:40:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11033.4|11031.4|1614
1683737100000|2023-05-10 16:45:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11032.6|11030.6|2892
1683737400000|2023-05-10 16:50:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|2232
1683737700000|2023-05-10 16:55:00|11037.3|11035.3|11035.8|11033.8|11038.1|11036.1|11035.8|11033.8|4442
1683738000000|2023-05-10 17:00:00|11036.2|11034.2|11036.5|11034.5|11037.3|11035.3|11033|11031|4332
1683738300000|2023-05-10 17:05:00|11037.3|11035.3|11040.5|11038.5|11040.5|11038.5|11035.8|11033.8|5257
1683738600000|2023-05-10 17:10:00|11039.7|11037.7|11043.6|11041.6|11043.6|11041.6|11038.9|11036.9|5294
1683738900000|2023-05-10 17:15:00|11044.4|11042.4|11047.5|11045.5|11047.5|11045.5|11044.4|11042.4|10285
1683739200000|2023-05-10 17:20:00|11046.7|11044.7|11050.6|11048.6|11050.6|11048.6|11045.1|11043.1|3405
1683739500000|2023-05-10 17:25:00|11051.4|11049.4|11052.2|11050.2|11054.5|11052.5|11051.4|11049.4|4852
1683739800000|2023-05-10 17:30:00|11053|11051|11049.8|11047.8|11054.5|11052.5|11049|11047|5059
1683740100000|2023-05-10 17:35:00|11049|11047|11051.4|11049.4|11051.4|11049.4|11048.3|11046.3|3516
1683740400000|2023-05-10 17:40:00|11050.6|11048.6|11051.4|11049.4|11052.2|11050.2|11049.8|11047.8|3145
1683740700000|2023-05-10 17:45:00|11050.6|11048.6|11046.7|11044.7|11051.4|11049.4|11046.7|11044.7|3863
1683741000000|2023-05-10 17:50:00|11047.5|11045.5|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|1487
1683741300000|2023-05-10 17:55:00|11045.9|11043.9|11041.2|11039.2|11046.7|11044.7|11041.2|11039.2|4447
1683741600000|2023-05-10 18:00:00|11040.5|11038.5|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|2239
1683741900000|2023-05-10 18:05:00|11042|11040|11039.7|11037.7|11042|11040|11039.7|11037.7|2139
1683742200000|2023-05-10 18:10:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|3114
1683742500000|2023-05-10 18:15:00|11040.5|11038.5|11043.6|11041.6|11043.6|11041.6|11040.5|11038.5|2536
1683742800000|2023-05-10 18:20:00|11044.4|11042.4|11043.6|11041.6|11044.8|11042.8|11043.6|11041.6|3175
1683743100000|2023-05-10 18:25:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|2762
1683743400000|2023-05-10 18:30:00|11042.8|11040.8|11045.9|11043.9|11046.7|11044.7|11042.8|11040.8|5000
1683743700000|2023-05-10 18:35:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|3428
1683744000000|2023-05-10 18:40:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|2772
1683744300000|2023-05-10 18:45:00|11046.7|11044.7|11050.6|11048.6|11050.6|11048.6|11045.1|11043.1|3425
1683744600000|2023-05-10 18:50:00|11049.8|11047.8|11048.3|11046.3|11050.6|11048.6|11048.3|11046.3|1672
1683744900000|2023-05-10 18:55:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|3348
1683745200000|2023-05-10 19:00:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|4890
1683745500000|2023-05-10 19:05:00|11046.7|11044.7|11043.6|11041.6|11046.7|11044.7|11043.6|11041.6|2034
1683745800000|2023-05-10 19:10:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|2433
1683746100000|2023-05-10 19:15:00|11045.5|11043.5|11045.1|11043.1|11045.5|11043.5|11044.4|11042.4|1185
1683746400000|2023-05-10 19:20:00|11044.4|11042.4|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|2149
1683746700000|2023-05-10 19:25:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11042|11040|1825
1683747000000|2023-05-10 19:30:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|2032
1683747300000|2023-05-10 19:35:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|2412
1683747600000|2023-05-10 19:40:00|11043.2|11041.2|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|2164
1683747900000|2023-05-10 19:45:00|11041.6|11039.6|11042.8|11040.8|11042.8|11040.8|11041.2|11039.2|3222
1683748200000|2023-05-10 19:50:00|11043.6|11041.6|11042.8|11040.8|11045.1|11043.1|11042.8|11040.8|3097
1683748500000|2023-05-10 19:55:00|11043.6|11041.6|11044.4|11042.4|11044.4|11042.4|11042.8|11040.8|2116
1683748800000|2023-05-10 20:00:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11044.4|11042.4|1782
1683749100000|2023-05-10 20:05:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|1652
1683749400000|2023-05-10 20:10:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|750
1683749700000|2023-05-10 20:15:00|11042.8|11040.8|11043.6|11041.6|11043.6|11041.6|11042|11040|2488
1683750000000|2023-05-10 20:20:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|1234
1683750300000|2023-05-10 20:25:00|11043.2|11041.2|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|1996
1683750600000|2023-05-10 20:30:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|299
1683750900000|2023-05-10 20:35:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11044.4|11042.4|1679
1683751200000|2023-05-10 20:40:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|1916
1683751500000|2023-05-10 20:45:00|11043.6|11041.6|11044.4|11042.4|11044.4|11042.4|11043.6|11041.6|1008
1683751800000|2023-05-10 20:50:00|11043.6|11041.6|11040.5|11038.5|11043.6|11041.6|11039.7|11037.7|1508
1683752100000|2023-05-10 20:55:00|11039.7|11037.7|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|2777
1683756000000|2023-05-10 22:00:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042|11040|535
1683756300000|2023-05-10 22:05:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|130
1683756600000|2023-05-10 22:10:00|||||||||28
1683756900000|2023-05-10 22:15:00|||||||||284
1683757200000|2023-05-10 22:20:00|||||||||12
1683757500000|2023-05-10 22:25:00|||||||||2
1683757800000|2023-05-10 22:30:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|112
1683758100000|2023-05-10 22:35:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042|11040|65
1683758400000|2023-05-10 22:40:00|11042.4|11040.4|11043.6|11041.6|11043.6|11041.6|11042.4|11040.4|47
1683758700000|2023-05-10 22:45:00|11043.2|11041.2|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|105
1683759000000|2023-05-10 22:50:00|||||||||35
1683759300000|2023-05-10 22:55:00|11043.2|11041.2|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|37
1683759600000|2023-05-10 23:00:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|86
1683759900000|2023-05-10 23:05:00|11043.2|11041.2|11042|11040|11043.6|11041.6|11042|11040|49
1683760200000|2023-05-10 23:10:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|274
1683760500000|2023-05-10 23:15:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|59
1683760800000|2023-05-10 23:20:00|11040.8|11038.8|11042|11040|11042|11040|11040.5|11038.5|294
1683761100000|2023-05-10 23:25:00|11041.6|11039.6|11041.2|11039.2|11042|11040|11041.2|11039.2|45
1683761400000|2023-05-10 23:30:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|224
1683761700000|2023-05-10 23:35:00|11042|11040|11039.7|11037.7|11042|11040|11038.9|11036.9|223
1683762000000|2023-05-10 23:40:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|198
1683762300000|2023-05-10 23:45:00|11041.2|11039.2|11041.2|11039.2|11042|11040|11040.5|11038.5|276
1683762600000|2023-05-10 23:50:00|||||||||341
1683762900000|2023-05-10 23:55:00|||||||||17
1683763200000|2023-05-11 00:00:00|11042|11040|11042|11040|11042|11040|11040.5|11038.5|375
1683763500000|2023-05-11 00:05:00|11041.2|11039.2|11040.5|11038.5|11042|11040|11040.5|11038.5|354
1683763800000|2023-05-11 00:10:00|11041.2|11039.2|11041.2|11039.2|11042|11040|11041.2|11039.2|168
1683764100000|2023-05-11 00:15:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11041.2|11039.2|338
1683764400000|2023-05-11 00:20:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11042|11040|86
1683764700000|2023-05-11 00:25:00|11044.4|11042.4|11045.9|11043.9|11045.9|11043.9|11042.8|11040.8|865
1683765000000|2023-05-11 00:30:00|11045.1|11043.1|11045.1|11043.1|11045.5|11043.5|11044.4|11042.4|585
1683765300000|2023-05-11 00:35:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|437
1683765600000|2023-05-11 00:40:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11044.4|11042.4|321
1683765900000|2023-05-11 00:45:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|174
1683766200000|2023-05-11 00:50:00|11044|11042|11041.2|11039.2|11044|11042|11040.5|11038.5|683
1683766500000|2023-05-11 00:55:00|11041.6|11039.6|11042|11040|11042.8|11040.8|11041.2|11039.2|110
1683766800000|2023-05-11 01:00:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11042|11040|271
1683767100000|2023-05-11 01:05:00|11042.8|11040.8|11042|11040|11043.6|11041.6|11042|11040|193
1683767400000|2023-05-11 01:10:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11042|11040|270
1683767700000|2023-05-11 01:15:00|11041.6|11039.6|11040.5|11038.5|11042|11040|11040.5|11038.5|240
1683768000000|2023-05-11 01:20:00|11041.2|11039.2|11045.1|11043.1|11045.9|11043.9|11041.2|11039.2|497
1683768300000|2023-05-11 01:25:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11044.4|11042.4|124
1683768600000|2023-05-11 01:30:00|11043.6|11041.6|11045.1|11043.1|11045.9|11043.9|11043.6|11041.6|369
1683768900000|2023-05-11 01:35:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|609
1683769200000|2023-05-11 01:40:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.5|11043.5|245
1683769500000|2023-05-11 01:45:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|398
1683769800000|2023-05-11 01:50:00|11045.5|11043.5|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|365
1683770100000|2023-05-11 01:55:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|602
1683770400000|2023-05-11 02:00:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11044|11042|1296
1683770700000|2023-05-11 02:05:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|846
1683771000000|2023-05-11 02:10:00|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|954
1683771300000|2023-05-11 02:15:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|104
1683771600000|2023-05-11 02:20:00|11044.8|11042.8|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|177
1683771900000|2023-05-11 02:25:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|185
1683772200000|2023-05-11 02:30:00|11044|11042|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|81
1683772500000|2023-05-11 02:35:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11043.6|11041.6|129
1683772800000|2023-05-11 02:40:00|11044|11042|11043.6|11041.6|11044|11042|11043.6|11041.6|261
1683773100000|2023-05-11 02:45:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|99
1683773400000|2023-05-11 02:50:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|120
1683773700000|2023-05-11 02:55:00|||||||||208
1683774000000|2023-05-11 03:00:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042|11040|214
1683774300000|2023-05-11 03:05:00|||||||||111
1683774600000|2023-05-11 03:10:00|||||||||966
1683774900000|2023-05-11 03:15:00|11042|11040|11042|11040|11042.8|11040.8|11042|11040|43
1683775200000|2023-05-11 03:20:00|11041.2|11039.2|11041.2|11039.2|11042|11040|11041.2|11039.2|101
1683775500000|2023-05-11 03:25:00|11040.8|11038.8|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|350
1683775800000|2023-05-11 03:30:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|158
1683776100000|2023-05-11 03:35:00|11040.8|11038.8|11038.9|11036.9|11041.2|11039.2|11038.9|11036.9|392
1683776400000|2023-05-11 03:40:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|124
1683776700000|2023-05-11 03:45:00|11039.3|11037.3|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|157
1683777000000|2023-05-11 03:50:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|539
1683777300000|2023-05-11 03:55:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|596
1683777600000|2023-05-11 04:00:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|518
1683777900000|2023-05-11 04:05:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|162
1683778200000|2023-05-11 04:10:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|84
1683778500000|2023-05-11 04:15:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|337
1683778800000|2023-05-11 04:20:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|372
1683779100000|2023-05-11 04:25:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|335
1683779400000|2023-05-11 04:30:00|||||||||3
1683779700000|2023-05-11 04:35:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|201
1683780000000|2023-05-11 04:40:00|11036.9|11034.9|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|29
1683780300000|2023-05-11 04:45:00|||||||||40
1683780600000|2023-05-11 04:50:00|||||||||18
1683780900000|2023-05-11 04:55:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1249
1683781200000|2023-05-11 05:00:00|11038.1|11036.1|11037.3|11035.3|11038.5|11036.5|11037.3|11035.3|202
1683781500000|2023-05-11 05:05:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|387
1683781800000|2023-05-11 05:10:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|625
1683782100000|2023-05-11 05:15:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|157
1683782400000|2023-05-11 05:20:00|11039.3|11037.3|11041.2|11039.2|11041.2|11039.2|11039.3|11037.3|94
1683782700000|2023-05-11 05:25:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|225
1683783000000|2023-05-11 05:30:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|362
1683783300000|2023-05-11 05:35:00|11039.3|11037.3|11039.7|11037.7|11039.7|11037.7|11039.3|11037.3|215
1683783600000|2023-05-11 05:40:00|11039.3|11037.3|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|131
1683783900000|2023-05-11 05:45:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|277
1683784200000|2023-05-11 05:50:00|11038.1|11036.1|11038.9|11036.9|11039.3|11037.3|11037.3|11035.3|442
1683784500000|2023-05-11 05:55:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|85
1683784800000|2023-05-11 06:00:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.3|11037.3|480
1683785100000|2023-05-11 06:05:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|374
1683785400000|2023-05-11 06:10:00|11040.1|11038.1|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|526
1683785700000|2023-05-11 06:15:00|11040.5|11038.5|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|1494
1683786000000|2023-05-11 06:20:00|11042|11040|11044.4|11042.4|11044.4|11042.4|11042|11040|1144
1683786300000|2023-05-11 06:25:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|654
1683786600000|2023-05-11 06:30:00|11046.7|11044.7|11049|11047|11049.8|11047.8|11046.7|11044.7|4552
1683786900000|2023-05-11 06:35:00|11048.7|11046.7|11051.4|11049.4|11052.2|11050.2|11048.3|11046.3|1777
1683787200000|2023-05-11 06:40:00|11051|11049|11049|11047|11051.4|11049.4|11048.3|11046.3|1277
1683787500000|2023-05-11 06:45:00|11048.3|11046.3|11049.8|11047.8|11051.4|11049.4|11048.3|11046.3|902
1683787800000|2023-05-11 06:50:00|11050.6|11048.6|11049.8|11047.8|11052.2|11050.2|11049|11047|2631
1683788100000|2023-05-11 06:55:00|11049|11047|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|747
1683788400000|2023-05-11 07:00:00|11048.3|11046.3|11045.9|11043.9|11048.3|11046.3|11043.6|11041.6|2955
1683788700000|2023-05-11 07:05:00|11045.1|11043.1|11043.6|11041.6|11045.9|11043.9|11042.8|11040.8|2307
1683789000000|2023-05-11 07:10:00|11042.8|11040.8|11043.6|11041.6|11045.1|11043.1|11042|11040|808
1683789300000|2023-05-11 07:15:00|11044.4|11042.4|11044.4|11042.4|11045.9|11043.9|11043.6|11041.6|894
1683789600000|2023-05-11 07:20:00|11043.6|11041.6|11045.9|11043.9|11046.7|11044.7|11043.6|11041.6|816
1683789900000|2023-05-11 07:25:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|365
1683790200000|2023-05-11 07:30:00|11045.1|11043.1|11045.5|11043.5|11045.9|11043.9|11043.6|11041.6|580
1683790500000|2023-05-11 07:35:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|1927
1683790800000|2023-05-11 07:40:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|688
1683791100000|2023-05-11 07:45:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11043.6|11041.6|269
1683791400000|2023-05-11 07:50:00|11044.8|11042.8|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|292
1683791700000|2023-05-11 07:55:00|11045.9|11043.9|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|449
1683792000000|2023-05-11 08:00:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11039.7|11037.7|2534
1683792300000|2023-05-11 08:05:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11042|11040|508
1683792600000|2023-05-11 08:10:00|11044.4|11042.4|11042.8|11040.8|11045.1|11043.1|11042.8|11040.8|478
1683792900000|2023-05-11 08:15:00|11042|11040|11042|11040|11042.8|11040.8|11041.2|11039.2|589
1683793200000|2023-05-11 08:20:00|11041.2|11039.2|11041.2|11039.2|11042|11040|11040.5|11038.5|906
1683793500000|2023-05-11 08:25:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|1184
1683793800000|2023-05-11 08:30:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|2298
1683794100000|2023-05-11 08:35:00|11038.1|11036.1|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|605
1683794400000|2023-05-11 08:40:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|600
1683794700000|2023-05-11 08:45:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|1089
1683795000000|2023-05-11 08:50:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|341
1683795300000|2023-05-11 08:55:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|738
1683795600000|2023-05-11 09:00:00|11037.3|11035.3|11035|11033|11038.1|11036.1|11034.2|11032.2|2143
1683795900000|2023-05-11 09:05:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035|11033|762
1683796200000|2023-05-11 09:10:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11035.8|11033.8|440
1683796500000|2023-05-11 09:15:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11037.3|11035.3|1209
1683796800000|2023-05-11 09:20:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|773
1683797100000|2023-05-11 09:25:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|327
1683797400000|2023-05-11 09:30:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|1051
1683797700000|2023-05-11 09:35:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|1287
1683798000000|2023-05-11 09:40:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|447
1683798300000|2023-05-11 09:45:00|11040.5|11038.5|11042|11040|11042|11040|11040.5|11038.5|199
1683798600000|2023-05-11 09:50:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|323
1683798900000|2023-05-11 09:55:00|11042|11040|11041.2|11039.2|11042.4|11040.4|11041.2|11039.2|414
1683799200000|2023-05-11 10:00:00|11042|11040|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|916
1683799500000|2023-05-11 10:05:00|11042.8|11040.8|11044.4|11042.4|11044.8|11042.8|11042|11040|760
1683799800000|2023-05-11 10:10:00|11045.1|11043.1|11045.1|11043.1|11046.7|11044.7|11043.6|11041.6|1457
1683800100000|2023-05-11 10:15:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|249
1683800400000|2023-05-11 10:20:00|11043.6|11041.6|11045.9|11043.9|11045.9|11043.9|11043.6|11041.6|667
1683800700000|2023-05-11 10:25:00|11045.1|11043.1|11048.3|11046.3|11049|11047|11045.1|11043.1|846
1683801000000|2023-05-11 10:30:00|11049|11047|11046.7|11044.7|11049|11047|11046.7|11044.7|248
1683801300000|2023-05-11 10:35:00|11047.5|11045.5|11045.1|11043.1|11047.5|11045.5|11045.1|11043.1|673
1683801600000|2023-05-11 10:40:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|509
1683801900000|2023-05-11 10:45:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|386
1683802200000|2023-05-11 10:50:00|11047.5|11045.5|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|870
1683802500000|2023-05-11 10:55:00|11047.1|11045.1|11044.4|11042.4|11047.5|11045.5|11043.6|11041.6|1115
1683802800000|2023-05-11 11:00:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11039.7|11037.7|1916
1683803100000|2023-05-11 11:05:00|11045.1|11043.1|11054.5|11052.5|11054.5|11052.5|11044.4|11042.4|4595
1683803400000|2023-05-11 11:10:00|11055.3|11053.3|11060|11058|11060|11058|11053|11051|3757
1683803700000|2023-05-11 11:15:00|11060.8|11058.8|11058.4|11056.4|11060.8|11058.8|11056.9|11054.9|2752
1683804000000|2023-05-11 11:20:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11057.6|11055.6|1893
1683804300000|2023-05-11 11:25:00|11058.4|11056.4|11055.3|11053.3|11058.4|11056.4|11053.7|11051.7|3065
1683804600000|2023-05-11 11:30:00|11054.5|11052.5|11057.6|11055.6|11057.6|11055.6|11054.5|11052.5|1884
1683804900000|2023-05-11 11:35:00|11058.4|11056.4|11060|11058|11060.8|11058.8|11056.9|11054.9|2604
1683805200000|2023-05-11 11:40:00|11060.8|11058.8|11063.1|11061.1|11063.9|11061.9|11060|11058|3184
1683805500000|2023-05-11 11:45:00|11063.5|11061.5|11061.5|11059.5|11065.5|11063.5|11060.8|11058.8|4768
1683805800000|2023-05-11 11:50:00|11062.3|11060.3|11058.8|11056.8|11063.1|11061.1|11058.4|11056.4|2427
1683806100000|2023-05-11 11:55:00|11059.2|11057.2|11060|11058|11060.8|11058.8|11058.4|11056.4|1725
1683806400000|2023-05-11 12:00:00|11060.8|11058.8|11064.7|11062.7|11065.5|11063.5|11060.8|11058.8|3225
1683806700000|2023-05-11 12:05:00|11065.5|11063.5|11066.2|11064.2|11067.8|11065.8|11065.1|11063.1|6181
1683807000000|2023-05-11 12:10:00|11065.5|11063.5|11065.5|11063.5|11067|11065|11064.7|11062.7|3767
1683807300000|2023-05-11 12:15:00|11066.2|11064.2|11056.1|11054.1|11066.2|11064.2|11045.9|11043.9|13191
1683807600000|2023-05-11 12:20:00|11056.9|11054.9|11063.1|11061.1|11063.1|11061.1|11056.1|11054.1|10041
1683807900000|2023-05-11 12:25:00|11063.9|11061.9|11063.9|11061.9|11067|11065|11061.5|11059.5|8293
1683808200000|2023-05-11 12:30:00|11068.2|11066.2|11074.8|11072.8|11083.4|11081.4|11067.8|11065.8|14272
1683808500000|2023-05-11 12:35:00|11074|11072|11075.6|11073.6|11078.7|11076.7|11073.3|11071.3|5810
1683808800000|2023-05-11 12:40:00|11074.8|11072.8|11074.8|11072.8|11078.7|11076.7|11074|11072|3895
1683809100000|2023-05-11 12:45:00|11074|11072|11075.6|11073.6|11077.2|11075.2|11074|11072|4678
1683809400000|2023-05-11 12:50:00|11074.8|11072.8|11078|11076|11079.5|11077.5|11074|11072|12194
1683809700000|2023-05-11 12:55:00|11078.7|11076.7|11079.5|11077.5|11081.1|11079.1|11076.4|11074.4|5516
1683810000000|2023-05-11 13:00:00|11080.3|11078.3|11079.5|11077.5|11082.6|11080.6|11078.7|11076.7|5391
1683810300000|2023-05-11 13:05:00|11080.3|11078.3|11084.2|11082.2|11084.2|11082.2|11078.7|11076.7|6276
1683810600000|2023-05-11 13:10:00|11083.8|11081.8|11081.1|11079.1|11086.5|11084.5|11081.1|11079.1|5531
1683810900000|2023-05-11 13:15:00|11081.9|11079.9|11078.7|11076.7|11081.9|11079.9|11078|11076|4084
1683811200000|2023-05-11 13:20:00|11078.3|11076.3|11076.4|11074.4|11078.7|11076.7|11074|11072|5717
1683811500000|2023-05-11 13:25:00|11075.6|11073.6|11077.2|11075.2|11079.5|11077.5|11075.6|11073.6|3139
1683811800000|2023-05-11 13:30:00|11078|11076|11083.4|11081.4|11084.2|11082.2|11078|11076|4127
1683812100000|2023-05-11 13:35:00|11084.2|11082.2|11080.3|11078.3|11085|11083|11079.5|11077.5|6234
1683812400000|2023-05-11 13:40:00|11079.5|11077.5|11079.5|11077.5|11081.9|11079.9|11078|11076|4093
1683812700000|2023-05-11 13:45:00|11078.7|11076.7|11082.6|11080.6|11082.6|11080.6|11076.4|11074.4|3883
1683813000000|2023-05-11 13:50:00|11083.4|11081.4|11080.3|11078.3|11083.4|11081.4|11078|11076|3955
1683813300000|2023-05-11 13:55:00|11081.1|11079.1|11076.8|11074.8|11081.9|11079.9|11075.6|11073.6|5961
1683813600000|2023-05-11 14:00:00|11076.4|11074.4|11077.2|11075.2|11078.7|11076.7|11075.6|11073.6|4769
1683813900000|2023-05-11 14:05:00|11076.4|11074.4|11078.7|11076.7|11078.7|11076.7|11075.6|11073.6|3477
1683814200000|2023-05-11 14:10:00|11078.3|11076.3|11074.8|11072.8|11080.3|11078.3|11074.8|11072.8|2924
1683814500000|2023-05-11 14:15:00|11075.6|11073.6|11074.8|11072.8|11078.7|11076.7|11073.3|11071.3|6262
1683814800000|2023-05-11 14:20:00|11075.6|11073.6|11072.5|11070.5|11076.4|11074.4|11072.5|11070.5|4168
1683815100000|2023-05-11 14:25:00|11072.1|11070.1|11068.6|11066.6|11072.5|11070.5|11068.6|11066.6|6186
1683815400000|2023-05-11 14:30:00|11069.4|11067.4|11075.6|11073.6|11077.2|11075.2|11069.4|11067.4|9095
1683815700000|2023-05-11 14:35:00|11074.8|11072.8|11076.4|11074.4|11077.2|11075.2|11073.3|11071.3|3324
1683816000000|2023-05-11 14:40:00|11077.2|11075.2|11076.4|11074.4|11078|11076|11075.6|11073.6|2949
1683816300000|2023-05-11 14:45:00|11077.2|11075.2|11067.8|11065.8|11077.2|11075.2|11067|11065|10778
1683816600000|2023-05-11 14:50:00|11067|11065|11067.8|11065.8|11070.1|11068.1|11067|11065|5062
1683816900000|2023-05-11 14:55:00|11068.2|11066.2|11068.6|11066.6|11070.9|11068.9|11067|11065|4314
1683817200000|2023-05-11 15:00:00|11067.8|11065.8|11061.5|11059.5|11068.6|11066.6|11060.8|11058.8|4259
1683817500000|2023-05-11 15:05:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11057.6|11055.6|6902
1683817800000|2023-05-11 15:10:00|11060.8|11058.8|11061.5|11059.5|11062.3|11060.3|11059.2|11057.2|4938
1683818100000|2023-05-11 15:15:00|11060.8|11058.8|11063.1|11061.1|11063.1|11061.1|11060|11058|3566
1683818400000|2023-05-11 15:20:00|11062.3|11060.3|11065.5|11063.5|11066.2|11064.2|11062.3|11060.3|3634
1683818700000|2023-05-11 15:25:00|11064.7|11062.7|11064.7|11062.7|11066.2|11064.2|11063.9|11061.9|5687
1683819000000|2023-05-11 15:30:00|11065.5|11063.5|11063.1|11061.1|11065.5|11063.5|11060.8|11058.8|2324
1683819300000|2023-05-11 15:35:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|2909
1683819600000|2023-05-11 15:40:00|11061.5|11059.5|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|1463
1683819900000|2023-05-11 15:45:00|11061.9|11059.9|11061.5|11059.5|11063.9|11061.9|11061.5|11059.5|880
1683820200000|2023-05-11 15:50:00|11062.3|11060.3|11062.3|11060.3|11063.9|11061.9|11061.5|11059.5|1829
1683820500000|2023-05-11 15:55:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|1770
1683820800000|2023-05-11 16:00:00|11061.5|11059.5|11067|11065|11067.8|11065.8|11060.8|11058.8|1977
1683821100000|2023-05-11 16:05:00|11066.6|11064.6|11066.2|11064.2|11067.8|11065.8|11065.5|11063.5|1798
1683821400000|2023-05-11 16:10:00|11065.5|11063.5|11063.9|11061.9|11066.2|11064.2|11063.1|11061.1|5224
1683821700000|2023-05-11 16:15:00|11064.7|11062.7|11067|11065|11067|11065|11064.7|11062.7|2625
1683822000000|2023-05-11 16:20:00|11066.6|11064.6|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|1567
1683822300000|2023-05-11 16:25:00|11067|11065|11067.8|11065.8|11069.4|11067.4|11066.2|11064.2|2358
1683822600000|2023-05-11 16:30:00|11067.4|11065.4|11065.5|11063.5|11067.8|11065.8|11064.7|11062.7|984
1683822900000|2023-05-11 16:35:00|11064.7|11062.7|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|1678
1683823200000|2023-05-11 16:40:00|11063.5|11061.5|11061.5|11059.5|11064.7|11062.7|11061.5|11059.5|1753
1683823500000|2023-05-11 16:45:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11060.8|11058.8|4042
1683823800000|2023-05-11 16:50:00|11061.5|11059.5|11062.3|11060.3|11063.9|11061.9|11061.5|11059.5|2158
1683824100000|2023-05-11 16:55:00|11061.5|11059.5|11059.6|11057.6|11062.3|11060.3|11059.2|11057.2|3592
1683824400000|2023-05-11 17:00:00|11059.2|11057.2|11063.9|11061.9|11064.7|11062.7|11059.2|11057.2|2608
1683824700000|2023-05-11 17:05:00|11064.7|11062.7|11062.3|11060.3|11065.5|11063.5|11060.8|11058.8|2901
1683825000000|2023-05-11 17:10:00|11063.1|11061.1|11059.2|11057.2|11063.1|11061.1|11059.2|11057.2|2460
1683825300000|2023-05-11 17:15:00|11058.4|11056.4|11058.4|11056.4|11060|11058|11057.6|11055.6|2895
1683825600000|2023-05-11 17:20:00|11057.6|11055.6|11063.1|11061.1|11063.1|11061.1|11057.6|11055.6|1998
1683825900000|2023-05-11 17:25:00|11062.3|11060.3|11061.5|11059.5|11063.1|11061.1|11059.2|11057.2|2041
1683826200000|2023-05-11 17:30:00|11062.3|11060.3|11063.9|11061.9|11064.7|11062.7|11061.5|11059.5|1528
1683826500000|2023-05-11 17:35:00|11063.1|11061.1|11062.3|11060.3|11063.9|11061.9|11061.5|11059.5|1066
1683826800000|2023-05-11 17:40:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|1129
1683827100000|2023-05-11 17:45:00|11063.9|11061.9|11066.2|11064.2|11066.2|11064.2|11063.1|11061.1|3284
1683827400000|2023-05-11 17:50:00|11065.5|11063.5|11063.9|11061.9|11066.2|11064.2|11063.9|11061.9|1904
1683827700000|2023-05-11 17:55:00|11064.3|11062.3|11061.5|11059.5|11064.3|11062.3|11061.5|11059.5|2038
1683828000000|2023-05-11 18:00:00|11062.3|11060.3|11060.4|11058.4|11063.1|11061.1|11060|11058|9040
1683828300000|2023-05-11 18:05:00|11060.8|11058.8|11057.6|11055.6|11060.8|11058.8|11057.6|11055.6|2446
1683828600000|2023-05-11 18:10:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|1470
1683828900000|2023-05-11 18:15:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11057.6|11055.6|897
1683829200000|2023-05-11 18:20:00|11058.8|11056.8|11056.1|11054.1|11058.8|11056.8|11056.1|11054.1|2100
1683829500000|2023-05-11 18:25:00|11056.9|11054.9|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|2884
1683829800000|2023-05-11 18:30:00|11055.3|11053.3|11053|11051|11056.1|11054.1|11053|11051|3070
1683830100000|2023-05-11 18:35:00|11053.3|11051.3|11050.6|11048.6|11053.7|11051.7|11049.8|11047.8|4193
1683830400000|2023-05-11 18:40:00|11049.8|11047.8|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|3363
1683830700000|2023-05-11 18:45:00|11047.9|11045.9|11050.6|11048.6|11052.2|11050.2|11047.9|11045.9|4503
1683831000000|2023-05-11 18:50:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049|11047|3089
1683831300000|2023-05-11 18:55:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11049|11047|3463
1683831600000|2023-05-11 19:00:00|11049|11047|11048.3|11046.3|11049.8|11047.8|11047.5|11045.5|2613
1683831900000|2023-05-11 19:05:00|11049|11047|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|1878
1683832200000|2023-05-11 19:10:00|11048.3|11046.3|11049|11047|11049.8|11047.8|11046.7|11044.7|1177
1683832500000|2023-05-11 19:15:00|11048.3|11046.3|11050.6|11048.6|11051.4|11049.4|11048.3|11046.3|1062
1683832800000|2023-05-11 19:20:00|11051.4|11049.4|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|1082
1683833100000|2023-05-11 19:25:00|11051.4|11049.4|11048.3|11046.3|11051.4|11049.4|11048.3|11046.3|1853
1683833400000|2023-05-11 19:30:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11048.3|11046.3|2425
1683833700000|2023-05-11 19:35:00|11049.8|11047.8|11052.2|11050.2|11052.2|11050.2|11049.8|11047.8|3347
1683834000000|2023-05-11 19:40:00|11051.4|11049.4|11051.4|11049.4|11053.7|11051.7|11051.4|11049.4|1625
1683834300000|2023-05-11 19:45:00|11052.2|11050.2|11051.4|11049.4|11052.2|11050.2|11050.6|11048.6|1086
1683834600000|2023-05-11 19:50:00|11052.2|11050.2|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|2488
1683834900000|2023-05-11 19:55:00|11051.8|11049.8|11052.2|11050.2|11053|11051|11049|11047|2364
1683835200000|2023-05-11 20:00:00|11053|11051|11053.7|11051.7|11055.3|11053.3|11052.2|11050.2|4794
1683835500000|2023-05-11 20:05:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|1445
1683835800000|2023-05-11 20:10:00|11052.2|11050.2|11053|11051|11053|11051|11052.2|11050.2|987
1683836100000|2023-05-11 20:15:00|11052.2|11050.2|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|1763
1683836400000|2023-05-11 20:20:00|11051.4|11049.4|11053|11051|11053.7|11051.7|11050.6|11048.6|5036
1683836700000|2023-05-11 20:25:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|1420
1683837000000|2023-05-11 20:30:00|11051.4|11049.4|11052.2|11050.2|11053.7|11051.7|11051.4|11049.4|3120
1683837300000|2023-05-11 20:35:00|11053|11051|11050.6|11048.6|11053|11051|11050.6|11048.6|2032
1683837600000|2023-05-11 20:40:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11050.6|11048.6|721
1683837900000|2023-05-11 20:45:00|11050.6|11048.6|11051.4|11049.4|11051.4|11049.4|11049.8|11047.8|4084
1683838200000|2023-05-11 20:50:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11051.4|11049.4|1400
1683838500000|2023-05-11 20:55:00|11052.6|11050.6|11050.6|11048.6|11052.6|11050.6|11050.6|11048.6|2104
1683842400000|2023-05-11 22:00:00|11052.2|11050.2|11050.6|11048.6|11053|11051|11050.6|11048.6|308
1683843000000|2023-05-11 22:10:00|||||||||7
1683843300000|2023-05-11 22:15:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|43
1683843600000|2023-05-11 22:20:00|11051.8|11049.8|11051|11049|11051.8|11049.8|11050.6|11048.6|260
1683843900000|2023-05-11 22:25:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|4
1683844200000|2023-05-11 22:30:00|11050.6|11048.6|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|166
1683844500000|2023-05-11 22:35:00|||||||||43
1683844800000|2023-05-11 22:40:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|278
1683845100000|2023-05-11 22:45:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|279
1683845400000|2023-05-11 22:50:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|477
1683845700000|2023-05-11 22:55:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|68
1683846000000|2023-05-11 23:00:00|11052.2|11050.2|11053|11051|11053|11051|11052.2|11050.2|89
1683846300000|2023-05-11 23:05:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|32
1683846600000|2023-05-11 23:10:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|82
1683846900000|2023-05-11 23:15:00|11054.1|11052.1|11055.3|11053.3|11055.3|11053.3|11054.1|11052.1|35
1683847200000|2023-05-11 23:20:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|55
1683847500000|2023-05-11 23:25:00|||||||||6
1683847800000|2023-05-11 23:30:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|48
1683848100000|2023-05-11 23:35:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|82
1683848400000|2023-05-11 23:40:00|11054.9|11052.9|11054.5|11052.5|11054.9|11052.9|11054.5|11052.5|29
1683848700000|2023-05-11 23:45:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|16
1683849000000|2023-05-11 23:50:00|||||||||21
1683849300000|2023-05-11 23:55:00|||||||||7
1683849600000|2023-05-12 00:00:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11053.7|11051.7|325
1683849900000|2023-05-12 00:05:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|247
1683850200000|2023-05-12 00:10:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|139
1683850500000|2023-05-12 00:15:00|11054.9|11052.9|11056.9|11054.9|11056.9|11054.9|11054.5|11052.5|405
1683850800000|2023-05-12 00:20:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|371
1683851100000|2023-05-12 00:25:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|220
1683851400000|2023-05-12 00:30:00|||||||||4
1683851700000|2023-05-12 00:35:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11056.9|11054.9|375
1683852000000|2023-05-12 00:40:00|11058|11056|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|97
1683852300000|2023-05-12 00:45:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|347
1683852600000|2023-05-12 00:50:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11055.7|11053.7|443
1683852900000|2023-05-12 00:55:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|790
1683853200000|2023-05-12 01:00:00|11056.5|11054.5|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|637
1683853500000|2023-05-12 01:05:00|11055.3|11053.3|11056.1|11054.1|11056.9|11054.9|11055.3|11053.3|1028
1683853800000|2023-05-12 01:10:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|240
1683854100000|2023-05-12 01:15:00|||||||||314
1683854400000|2023-05-12 01:20:00|11056.5|11054.5|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|142
1683854700000|2023-05-12 01:25:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|211
1683855000000|2023-05-12 01:30:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|394
1683855300000|2023-05-12 01:35:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|573
1683855600000|2023-05-12 01:40:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11059.2|11057.2|273
1683855900000|2023-05-12 01:45:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|81
1683856200000|2023-05-12 01:50:00|11059.6|11057.6|11058.4|11056.4|11060|11058|11058.4|11056.4|135
1683856500000|2023-05-12 01:55:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11056.9|11054.9|252
1683856800000|2023-05-12 02:00:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|329
1683857100000|2023-05-12 02:05:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|129
1683857400000|2023-05-12 02:10:00|11056.9|11054.9|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|715
1683857700000|2023-05-12 02:15:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|385
1683858000000|2023-05-12 02:20:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053|11051|1482
1683858300000|2023-05-12 02:25:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|445
1683858600000|2023-05-12 02:30:00|11052.2|11050.2|11053|11051|11053|11051|11052.2|11050.2|365
1683858900000|2023-05-12 02:35:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|221
1683859200000|2023-05-12 02:40:00|||||||||479
1683859500000|2023-05-12 02:45:00|||||||||10
1683859800000|2023-05-12 02:50:00|||||||||10
1683860100000|2023-05-12 02:55:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|1033
1683860400000|2023-05-12 03:00:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|178
1683860700000|2023-05-12 03:05:00|||||||||7
1683861000000|2023-05-12 03:10:00|||||||||88
1683861300000|2023-05-12 03:15:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|377
1683861600000|2023-05-12 03:20:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|180
1683861900000|2023-05-12 03:25:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|433
1683862200000|2023-05-12 03:30:00|11055.3|11053.3|11055.3|11053.3|11056.9|11054.9|11055.3|11053.3|502
1683862500000|2023-05-12 03:35:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|174
1683862800000|2023-05-12 03:40:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1769
1683863100000|2023-05-12 03:45:00|||||||||61
1683863400000|2023-05-12 03:50:00|||||||||21
1683863700000|2023-05-12 03:55:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|254
1683864000000|2023-05-12 04:00:00|||||||||134
1683864300000|2023-05-12 04:05:00|||||||||72
1683864600000|2023-05-12 04:10:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11058.4|11056.4|237
1683864900000|2023-05-12 04:15:00|11058.4|11056.4|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|51
1683865200000|2023-05-12 04:20:00|11058.8|11056.8|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|293
1683865500000|2023-05-12 04:25:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|312
1683865800000|2023-05-12 04:30:00|11058.8|11056.8|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|269
1683866100000|2023-05-12 04:35:00|11058.8|11056.8|11058.4|11056.4|11058.8|11056.8|11057.6|11055.6|45
1683866400000|2023-05-12 04:40:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|69
1683866700000|2023-05-12 04:45:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|53
1683867000000|2023-05-12 04:50:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|71
1683867300000|2023-05-12 04:55:00|||||||||62
1683867600000|2023-05-12 05:00:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|95
1683867900000|2023-05-12 05:05:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|378
1683868200000|2023-05-12 05:10:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|121
1683868500000|2023-05-12 05:15:00|11058|11056|11056.9|11054.9|11058|11056|11056.9|11054.9|224
1683868800000|2023-05-12 05:20:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|455
1683869100000|2023-05-12 05:25:00|||||||||8
1683869400000|2023-05-12 05:30:00|11056.9|11054.9|11055.3|11053.3|11056.9|11054.9|11055.3|11053.3|514
1683869700000|2023-05-12 05:35:00|11056.1|11054.1|11054.5|11052.5|11056.1|11054.1|11054.5|11052.5|319
1683870000000|2023-05-12 05:40:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|426
1683870300000|2023-05-12 05:45:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|155
1683870600000|2023-05-12 05:50:00|11054.1|11052.1|11053|11051|11054.1|11052.1|11053|11051|585
1683870900000|2023-05-12 05:55:00|11053.7|11051.7|11051.4|11049.4|11053.7|11051.7|11051.4|11049.4|696
1683871200000|2023-05-12 06:00:00|11053|11051|11053|11051|11054.5|11052.5|11051.4|11049.4|765
1683871500000|2023-05-12 06:05:00|11052.2|11050.2|11050.6|11048.6|11053|11051|11050.6|11048.6|1263
1683871800000|2023-05-12 06:10:00|11049.8|11047.8|11052.2|11050.2|11052.2|11050.2|11049.8|11047.8|2064
1683872100000|2023-05-12 06:15:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|414
1683872400000|2023-05-12 06:20:00|11053|11051|11053|11051|11053.7|11051.7|11050.6|11048.6|1347
1683872700000|2023-05-12 06:25:00|11053.3|11051.3|11053|11051|11055.3|11053.3|11052.2|11050.2|742
1683873000000|2023-05-12 06:30:00|11053.7|11051.7|11053|11051|11055.3|11053.3|11053|11051|812
1683873300000|2023-05-12 06:35:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11052.2|11050.2|308
1683873600000|2023-05-12 06:40:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|134
1683873900000|2023-05-12 06:45:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11052.2|11050.2|677
1683874200000|2023-05-12 06:50:00|11054.5|11052.5|11047.5|11045.5|11054.5|11052.5|11047.5|11045.5|1821
1683874500000|2023-05-12 06:55:00|11048.3|11046.3|11043.6|11041.6|11049|11047|11042.8|11040.8|2425
1683874800000|2023-05-12 07:00:00|11044.4|11042.4|11044.4|11042.4|11046.7|11044.7|11040.5|11038.5|3351
1683875100000|2023-05-12 07:05:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|1198
1683875400000|2023-05-12 07:10:00|11045.1|11043.1|11045.9|11043.9|11047.5|11045.5|11044.4|11042.4|1010
1683875700000|2023-05-12 07:15:00|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|11042.8|11040.8|1625
1683876000000|2023-05-12 07:20:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|2030
1683876300000|2023-05-12 07:25:00|11048.3|11046.3|11045.9|11043.9|11048.3|11046.3|11045.1|11043.1|372
1683876600000|2023-05-12 07:30:00|11045.1|11043.1|11048.3|11046.3|11048.3|11046.3|11045.1|11043.1|509
1683876900000|2023-05-12 07:35:00|11047.5|11045.5|11047.5|11045.5|11049|11047|11047.5|11045.5|479
1683877200000|2023-05-12 07:40:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|468
1683877500000|2023-05-12 07:45:00|11045.9|11043.9|11047.5|11045.5|11049|11047|11045.9|11043.9|502
1683877800000|2023-05-12 07:50:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|437
1683878100000|2023-05-12 07:55:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|724
1683878400000|2023-05-12 08:00:00|11048.3|11046.3|11050.6|11048.6|11050.6|11048.6|11048.3|11046.3|2106
1683878700000|2023-05-12 08:05:00|11049.8|11047.8|11048.3|11046.3|11050.6|11048.6|11047.5|11045.5|1274
1683879000000|2023-05-12 08:10:00|11047.9|11045.9|11049|11047|11049.8|11047.8|11047.5|11045.5|813
1683879300000|2023-05-12 08:15:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11047.5|11045.5|1115
1683879600000|2023-05-12 08:20:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11044.4|11042.4|852
1683879900000|2023-05-12 08:25:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|1276
1683880200000|2023-05-12 08:30:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|472
1683880500000|2023-05-12 08:35:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11043.6|11041.6|608
1683880800000|2023-05-12 08:40:00|11044.4|11042.4|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|690
1683881100000|2023-05-12 08:45:00|11044.8|11042.8|11042.8|11040.8|11044.8|11042.8|11042|11040|516
1683881400000|2023-05-12 08:50:00|11042|11040|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|927
1683881700000|2023-05-12 08:55:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|954
1683882000000|2023-05-12 09:00:00|11040.5|11038.5|11040.8|11038.8|11041.2|11039.2|11039.7|11037.7|837
1683882300000|2023-05-12 09:05:00|11040.5|11038.5|11042|11040|11042|11040|11040.5|11038.5|671
1683882600000|2023-05-12 09:10:00|11042.4|11040.4|11042.8|11040.8|11042.8|11040.8|11042|11040|276
1683882900000|2023-05-12 09:15:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|1020
1683883200000|2023-05-12 09:20:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|507
1683883500000|2023-05-12 09:25:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|352
1683883800000|2023-05-12 09:30:00|11045.1|11043.1|11042|11040|11045.1|11043.1|11042|11040|979
1683884100000|2023-05-12 09:35:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|622
1683884400000|2023-05-12 09:40:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042|11040|524
1683884700000|2023-05-12 09:45:00|11042.4|11040.4|11041.2|11039.2|11042.8|11040.8|11041.2|11039.2|323
1683885000000|2023-05-12 09:50:00|11040.5|11038.5|11042|11040|11042|11040|11040.5|11038.5|281
1683885300000|2023-05-12 09:55:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11042|11040|250
1683885600000|2023-05-12 10:00:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11042|11040|619
1683885900000|2023-05-12 10:05:00|11042.8|11040.8|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|112
1683886200000|2023-05-12 10:10:00|11042.8|11040.8|11042|11040|11043.2|11041.2|11042|11040|354
1683886500000|2023-05-12 10:15:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042|11040|629
1683886800000|2023-05-12 10:20:00|11042|11040|11044.4|11042.4|11045.1|11043.1|11042|11040|531
1683887100000|2023-05-12 10:25:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|359
1683887400000|2023-05-12 10:30:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|364
1683887700000|2023-05-12 10:35:00|11044.4|11042.4|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|869
1683888000000|2023-05-12 10:40:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|149
1683888300000|2023-05-12 10:45:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|262
1683888600000|2023-05-12 10:50:00|11044.4|11042.4|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|117
1683888900000|2023-05-12 10:55:00|11043.6|11041.6|11045.1|11043.1|11045.1|11043.1|11042.8|11040.8|684
1683889200000|2023-05-12 11:00:00|11044.8|11042.8|11043.6|11041.6|11044.8|11042.8|11042.8|11040.8|185
1683889500000|2023-05-12 11:05:00|11043.2|11041.2|11042|11040|11043.2|11041.2|11042|11040|217
1683889800000|2023-05-12 11:10:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|641
1683890100000|2023-05-12 11:15:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|996
1683890400000|2023-05-12 11:20:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|887
1683890700000|2023-05-12 11:25:00|11038.9|11036.9|11037.3|11035.3|11039.7|11037.7|11037.3|11035.3|1119
1683891000000|2023-05-12 11:30:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|1577
1683891300000|2023-05-12 11:35:00|11037.3|11035.3|11039.7|11037.7|11039.7|11037.7|11037.3|11035.3|1368
1683891600000|2023-05-12 11:40:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11037.3|11035.3|2289
1683891900000|2023-05-12 11:45:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|794
1683892200000|2023-05-12 11:50:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|939
1683892500000|2023-05-12 11:55:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|1816
1683892800000|2023-05-12 12:00:00|11034.2|11032.2|11039.7|11037.7|11039.7|11037.7|11033.4|11031.4|3029
1683893100000|2023-05-12 12:05:00|11038.9|11036.9|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|1705
1683893400000|2023-05-12 12:10:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11038.1|11036.1|2190
1683893700000|2023-05-12 12:15:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|1566
1683894000000|2023-05-12 12:20:00|11042|11040|11039.7|11037.7|11042|11040|11039.7|11037.7|3663
1683894300000|2023-05-12 12:25:00|11038.9|11036.9|11039.3|11037.3|11039.7|11037.7|11038.1|11036.1|3734
1683894600000|2023-05-12 12:30:00|11038.9|11036.9|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|2379
1683894900000|2023-05-12 12:35:00|11039.7|11037.7|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|2885
1683895200000|2023-05-12 12:40:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|2888
1683895500000|2023-05-12 12:45:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|733
1683895800000|2023-05-12 12:50:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|1343
1683896100000|2023-05-12 12:55:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|3184
1683896400000|2023-05-12 13:00:00|11038.9|11036.9|11041.2|11039.2|11042|11040|11038.1|11036.1|2348
1683896700000|2023-05-12 13:05:00|11042|11040|11044.4|11042.4|11045.1|11043.1|11041.6|11039.6|1950
1683897000000|2023-05-12 13:10:00|11045.1|11043.1|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|1986
1683897300000|2023-05-12 13:15:00|11042.8|11040.8|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|1688
1683897600000|2023-05-12 13:20:00|11045.5|11043.5|11042|11040|11045.9|11043.9|11042|11040|2898
1683897900000|2023-05-12 13:25:00|11042.8|11040.8|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|1764
1683898200000|2023-05-12 13:30:00|11043.6|11041.6|11045.1|11043.1|11045.1|11043.1|11042|11040|1534
1683898500000|2023-05-12 13:35:00|11044.4|11042.4|11042.8|11040.8|11044.4|11042.4|11042|11040|837
1683898800000|2023-05-12 13:40:00|11042|11040|11041.2|11039.2|11042.8|11040.8|11041.2|11039.2|991
1683899100000|2023-05-12 13:45:00|11042|11040|11049.8|11047.8|11050.6|11048.6|11042|11040|4146
1683899400000|2023-05-12 13:50:00|11049|11047|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|2529
1683899700000|2023-05-12 13:55:00|11045.9|11043.9|11047.1|11045.1|11048.3|11046.3|11045.9|11043.9|3603
1683900000000|2023-05-12 14:00:00|11036.2|11034.2|11044.4|11042.4|11045.9|11043.9|11035.4|11033.4|9691
1683900300000|2023-05-12 14:05:00|11043.6|11041.6|11040.5|11038.5|11044.4|11042.4|11038.9|11036.9|4409
1683900600000|2023-05-12 14:10:00|11039.7|11037.7|11035.8|11033.8|11041.2|11039.2|11035|11033|5027
1683900900000|2023-05-12 14:15:00|11036.5|11034.5|11034.2|11032.2|11037.3|11035.3|11033.4|11031.4|3654
1683901200000|2023-05-12 14:20:00|11035|11033|11028.7|11026.7|11035|11033|11026.4|11024.4|8142
1683901500000|2023-05-12 14:25:00|11029.5|11027.5|11027.2|11025.2|11031.1|11029.1|11025.6|11023.6|4766
1683901800000|2023-05-12 14:30:00|11026.4|11024.4|11017|11015|11028|11026|11014.7|11012.7|11875
1683902100000|2023-05-12 14:35:00|11017.4|11015.4|11017|11015|11020.9|11018.9|11016.2|11014.2|6458
1683902400000|2023-05-12 14:40:00|11017.8|11015.8|11020.9|11018.9|11020.9|11018.9|11017|11015|4573
1683902700000|2023-05-12 14:45:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11019.4|11017.4|5235
1683903000000|2023-05-12 14:50:00|11021.7|11019.7|11023.3|11021.3|11024|11022|11020.9|11018.9|2305
1683903300000|2023-05-12 14:55:00|11022.5|11020.5|11020.9|11018.9|11024|11022|11020.9|11018.9|1859
1683903600000|2023-05-12 15:00:00|11020.1|11018.1|11023.3|11021.3|11024|11022|11018.6|11016.6|3608
1683903900000|2023-05-12 15:05:00|11022.5|11020.5|11019.4|11017.4|11023.3|11021.3|11019.4|11017.4|2445
1683904200000|2023-05-12 15:10:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|2980
1683904500000|2023-05-12 15:15:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11020.1|11018.1|2949
1683904800000|2023-05-12 15:20:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|965
1683905100000|2023-05-12 15:25:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|1570
1683905400000|2023-05-12 15:30:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11020.1|11018.1|1710
1683905700000|2023-05-12 15:35:00|11020.9|11018.9|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|2172
1683906000000|2023-05-12 15:40:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11019.4|11017.4|2961
1683906300000|2023-05-12 15:45:00|11019.4|11017.4|11017|11015|11020.1|11018.1|11017|11015|2435
1683906600000|2023-05-12 15:50:00|11016.6|11014.6|11013.1|11011.1|11017|11015|11013.1|11011.1|2641
1683906900000|2023-05-12 15:55:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|4673
1683907200000|2023-05-12 16:00:00|11010.8|11008.8|11010.8|11008.8|11011.2|11009.2|11008.4|11006.4|4467
1683907500000|2023-05-12 16:05:00|11011.5|11009.5|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|1312
1683907800000|2023-05-12 16:10:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|1008
1683908100000|2023-05-12 16:15:00|11013.1|11011.1|11010.8|11008.8|11013.1|11011.1|11010|11008|1369
1683908400000|2023-05-12 16:20:00|11011.5|11009.5|11013.9|11011.9|11014.7|11012.7|11010.8|11008.8|2621
1683908700000|2023-05-12 16:25:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11011.5|11009.5|1874
1683909000000|2023-05-12 16:30:00|11011.5|11009.5|11010|11008|11012.3|11010.3|11010|11008|2142
1683909300000|2023-05-12 16:35:00|11010.8|11008.8|11010|11008|11012.3|11010.3|11010|11008|964
1683909600000|2023-05-12 16:40:00|11009.2|11007.2|11011.9|11009.9|11012.3|11010.3|11009.2|11007.2|1332
1683909900000|2023-05-12 16:45:00|11011.5|11009.5|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|1840
1683910200000|2023-05-12 16:50:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|1621
1683910500000|2023-05-12 16:55:00|11010|11008|11014.7|11012.7|11015.5|11013.5|11010|11008|3115
1683910800000|2023-05-12 17:00:00|11015.5|11013.5|11016.2|11014.2|11017|11015|11014.7|11012.7|2370
1683911100000|2023-05-12 17:05:00|11017|11015|11014.7|11012.7|11017|11015|11014.7|11012.7|1050
1683911400000|2023-05-12 17:10:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1033
1683911700000|2023-05-12 17:15:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|4778
1683912000000|2023-05-12 17:20:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|1668
1683912300000|2023-05-12 17:25:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|900
1683912600000|2023-05-12 17:30:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|2070
1683912900000|2023-05-12 17:35:00|11012.7|11010.7|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|3503
1683913200000|2023-05-12 17:40:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1410
1683913500000|2023-05-12 17:45:00|11012.3|11010.3|11010|11008|11012.3|11010.3|11010|11008|2672
1683913800000|2023-05-12 17:50:00|11010.8|11008.8|11012.3|11010.3|11013.1|11011.1|11010|11008|3063
1683914100000|2023-05-12 17:55:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|1364
1683914400000|2023-05-12 18:00:00|11013.1|11011.1|11010|11008|11013.1|11011.1|11010|11008|1191
1683914700000|2023-05-12 18:05:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010|11008|881
1683915000000|2023-05-12 18:10:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11011.5|11009.5|1175
1683915300000|2023-05-12 18:15:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|1238
1683915600000|2023-05-12 18:20:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11010|11008|2070
1683915900000|2023-05-12 18:25:00|11010|11008|11011.5|11009.5|11011.5|11009.5|11010|11008|1555
1683916200000|2023-05-12 18:30:00|11010.8|11008.8|11009.2|11007.2|11012.3|11010.3|11008.4|11006.4|1644
1683916500000|2023-05-12 18:35:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11008.4|11006.4|1838
1683916800000|2023-05-12 18:40:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|946
1683917100000|2023-05-12 18:45:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|1304
1683917400000|2023-05-12 18:50:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|1132
1683917700000|2023-05-12 18:55:00|11007.6|11005.6|11006.1|11004.1|11008.4|11006.4|11005.3|11003.3|3044
1683918000000|2023-05-12 19:00:00|11006.9|11004.9|11008.8|11006.8|11009.2|11007.2|11006.1|11004.1|2979
1683918300000|2023-05-12 19:05:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|1404
1683918600000|2023-05-12 19:10:00|11008.8|11006.8|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|1384
1683918900000|2023-05-12 19:15:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|728
1683919200000|2023-05-12 19:20:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|1244
1683919500000|2023-05-12 19:25:00|11006.1|11004.1|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|1141
1683919800000|2023-05-12 19:30:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|258
1683920100000|2023-05-12 19:35:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|274
1683920400000|2023-05-12 19:40:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|1503
1683920700000|2023-05-12 19:45:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|1878
1683921000000|2023-05-12 19:50:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|1565
1683921300000|2023-05-12 19:55:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11007.6|11005.6|3811
1683921600000|2023-05-12 20:00:00|11010|11008|11008.4|11006.4|11010|11008|11007.6|11005.6|2253
1683921900000|2023-05-12 20:05:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|1411
1683922200000|2023-05-12 20:10:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|1444
1683922500000|2023-05-12 20:15:00|11006.9|11004.9|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|2233
1683922800000|2023-05-12 20:20:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|608
1683923100000|2023-05-12 20:25:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|1034
1683923400000|2023-05-12 20:30:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|2900
1683923700000|2023-05-12 20:35:00|11006.9|11004.9|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|1590
1683924000000|2023-05-12 20:40:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|746
1683924300000|2023-05-12 20:45:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|972
1683924600000|2023-05-12 20:50:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|634
1683924900000|2023-05-12 20:55:00|11007.3|11005.3|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|3011
1684101600000|2023-05-14 22:00:00|11003.7|11001.7|11004.5|11002.5|11006.1|11004.1|11002.2|11000.2|949
1684101900000|2023-05-14 22:05:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|109
1684102200000|2023-05-14 22:10:00|11006.9|11004.9|11004.5|11002.5|11006.9|11004.9|11004.5|11002.5|168
1684102500000|2023-05-14 22:15:00|11004.9|11002.9|11004.9|11002.9|11005.3|11003.3|11004.9|11002.9|128
1684102800000|2023-05-14 22:20:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|14
1684103100000|2023-05-14 22:25:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|136
1684103400000|2023-05-14 22:30:00|11005.7|11003.7|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|162
1684103700000|2023-05-14 22:35:00|11005.7|11003.7|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|262
1684104000000|2023-05-14 22:40:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|201
1684104300000|2023-05-14 22:45:00|11004.9|11002.9|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|158
1684104600000|2023-05-14 22:50:00|||||||||139
1684104900000|2023-05-14 22:55:00|11006.5|11004.5|11006.1|11004.1|11006.5|11004.5|11006.1|11004.1|157
1684105200000|2023-05-14 23:00:00|||||||||10
1684105500000|2023-05-14 23:05:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|118
1684105800000|2023-05-14 23:10:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|1053
1684106400000|2023-05-14 23:20:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|57
1684106700000|2023-05-14 23:25:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|271
1684107000000|2023-05-14 23:30:00|||||||||13
1684107300000|2023-05-14 23:35:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|113
1684107600000|2023-05-14 23:40:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|14
1684107900000|2023-05-14 23:45:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|178
1684108200000|2023-05-14 23:50:00|||||||||23
1684108500000|2023-05-14 23:55:00|||||||||42
1684108800000|2023-05-15 00:00:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|274
1684109100000|2023-05-15 00:05:00|11008.4|11006.4|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|252
1684109400000|2023-05-15 00:10:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|38
1684109700000|2023-05-15 00:15:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|313
1684110000000|2023-05-15 00:20:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|130
1684110300000|2023-05-15 00:25:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|189
1684110600000|2023-05-15 00:30:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|286
1684110900000|2023-05-15 00:35:00|11005.3|11003.3|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|1219
1684111200000|2023-05-15 00:40:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|195
1684111500000|2023-05-15 00:45:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|375
1684111800000|2023-05-15 00:50:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|541
1684112100000|2023-05-15 00:55:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|33
1684112400000|2023-05-15 01:00:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|401
1684112700000|2023-05-15 01:05:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|231
1684113000000|2023-05-15 01:10:00|11008.4|11006.4|11010|11008|11010|11008|11008.4|11006.4|215
1684113300000|2023-05-15 01:15:00|11009.2|11007.2|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|59
1684113600000|2023-05-15 01:20:00|11010|11008|11009.2|11007.2|11010|11008|11008.4|11006.4|339
1684113900000|2023-05-15 01:25:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|162
1684114200000|2023-05-15 01:30:00|||||||||96
1684114500000|2023-05-15 01:35:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|332
1684114800000|2023-05-15 01:40:00|11008|11006|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|48
1684115100000|2023-05-15 01:45:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|114
1684115400000|2023-05-15 01:50:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|347
1684115700000|2023-05-15 01:55:00|||||||||35
1684116000000|2023-05-15 02:00:00|11010|11008|11010|11008|11010|11008|11009.2|11007.2|341
1684116300000|2023-05-15 02:05:00|11009.6|11007.6|11010|11008|11010|11008|11009.2|11007.2|206
1684116600000|2023-05-15 02:10:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|101
1684116900000|2023-05-15 02:15:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|70
1684117200000|2023-05-15 02:20:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|159
1684117500000|2023-05-15 02:25:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|146
1684117800000|2023-05-15 02:30:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|94
1684118100000|2023-05-15 02:35:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|224
1684118400000|2023-05-15 02:40:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|129
1684118700000|2023-05-15 02:45:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|162
1684119000000|2023-05-15 02:50:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|88
1684119300000|2023-05-15 02:55:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|128
1684119600000|2023-05-15 03:00:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|136
1684119900000|2023-05-15 03:05:00|||||||||32
1684120200000|2023-05-15 03:10:00|||||||||25
1684120500000|2023-05-15 03:15:00|||||||||12
1684120800000|2023-05-15 03:20:00|||||||||8
1684121100000|2023-05-15 03:25:00|||||||||11
1684121400000|2023-05-15 03:30:00|11008|11006|11008.4|11006.4|11008.4|11006.4|11008|11006|166
1684121700000|2023-05-15 03:35:00|11008|11006|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|107
1684122000000|2023-05-15 03:40:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|277
1684122300000|2023-05-15 03:45:00|11007.6|11005.6|11005.3|11003.3|11007.6|11005.6|11005.3|11003.3|563
1684122600000|2023-05-15 03:50:00|||||||||50
1684122900000|2023-05-15 03:55:00|||||||||208
1684123200000|2023-05-15 04:00:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|63
1684123500000|2023-05-15 04:05:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|140
1684123800000|2023-05-15 04:10:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|60
1684124100000|2023-05-15 04:15:00|11006.5|11004.5|11006.1|11004.1|11006.5|11004.5|11006.1|11004.1|80
1684124400000|2023-05-15 04:20:00|11006.5|11004.5|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|46
1684124700000|2023-05-15 04:25:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|177
1684125000000|2023-05-15 04:30:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|50
1684125300000|2023-05-15 04:35:00|||||||||63
1684125600000|2023-05-15 04:40:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|124
1684125900000|2023-05-15 04:45:00|11006.5|11004.5|11006.1|11004.1|11006.5|11004.5|11006.1|11004.1|44
1684126200000|2023-05-15 04:50:00|11006.5|11004.5|11006.9|11004.9|11006.9|11004.9|11006.5|11004.5|22
1684126500000|2023-05-15 04:55:00|11006.5|11004.5|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|147
1684126800000|2023-05-15 05:00:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|282
1684127100000|2023-05-15 05:05:00|11006.5|11004.5|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|123
1684127400000|2023-05-15 05:10:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|131
1684127700000|2023-05-15 05:15:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|241
1684128000000|2023-05-15 05:20:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|600
1684128300000|2023-05-15 05:25:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11002.2|11000.2|759
1684128600000|2023-05-15 05:30:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11001.4|10999.4|1188
1684128900000|2023-05-15 05:35:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|151
1684129200000|2023-05-15 05:40:00|11000.6|10998.6|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|263
1684129500000|2023-05-15 05:45:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|389
1684129800000|2023-05-15 05:50:00|||||||||7
1684130100000|2023-05-15 05:55:00|11001.4|10999.4|11000.6|10998.6|11002.2|11000.2|10999|10997|1776
1684130400000|2023-05-15 06:00:00|11001.4|10999.4|10998.7|10996.7|11001.4|10999.4|10997.5|10995.5|1104
1684130700000|2023-05-15 06:05:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|1039
1684131000000|2023-05-15 06:10:00|10998.3|10996.3|10999|10997|11000.6|10998.6|10997.5|10995.5|1017
1684131300000|2023-05-15 06:15:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999|10997|499
1684131600000|2023-05-15 06:20:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|10999|10997|794
1684131900000|2023-05-15 06:25:00|11001|10999|11000.6|10998.6|11002.2|11000.2|10999.8|10997.8|1767
1684132200000|2023-05-15 06:30:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999|10997|1122
1684132500000|2023-05-15 06:35:00|11000.2|10998.2|11001.4|10999.4|11001.4|10999.4|10999|10997|280
1684132800000|2023-05-15 06:40:00|10999.8|10997.8|11002.2|11000.2|11002.2|11000.2|10999|10997|181
1684133100000|2023-05-15 06:45:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|781
1684133400000|2023-05-15 06:50:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|937
1684133700000|2023-05-15 06:55:00|11000.6|10998.6|11003|11001|11003|11001|11000.6|10998.6|543
1684134000000|2023-05-15 07:00:00|11002.2|11000.2|11004.5|11002.5|11004.5|11002.5|11001|10999|1592
1684134300000|2023-05-15 07:05:00|11003.7|11001.7|11003|11001|11004.5|11002.5|11003|11001|2094
1684134600000|2023-05-15 07:10:00|11003.7|11001.7|11006.1|11004.1|11006.1|11004.1|11003|11001|738
1684134900000|2023-05-15 07:15:00|11005.7|11003.7|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|906
1684135200000|2023-05-15 07:20:00|11005.3|11003.3|11007.6|11005.6|11007.6|11005.6|11004.5|11002.5|586
1684135500000|2023-05-15 07:25:00|11008.4|11006.4|11006.9|11004.9|11009.2|11007.2|11006.9|11004.9|841
1684135800000|2023-05-15 07:30:00|11006.1|11004.1|11001.4|10999.4|11006.1|11004.1|11001.4|10999.4|1368
1684136100000|2023-05-15 07:35:00|11000.6|10998.6|10999.8|10997.8|11001.4|10999.4|10999|10997|1519
1684136400000|2023-05-15 07:40:00|11000.2|10998.2|11002.2|11000.2|11002.2|11000.2|10999.8|10997.8|1194
1684136700000|2023-05-15 07:45:00|11001.4|10999.4|10999|10997|11002.2|11000.2|10998.3|10996.3|1374
1684137000000|2023-05-15 07:50:00|10999.4|10997.4|10999|10997|11000.6|10998.6|10998.3|10996.3|931
1684137300000|2023-05-15 07:55:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|345
1684137600000|2023-05-15 08:00:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10998.3|10996.3|493
1684137900000|2023-05-15 08:05:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|245
1684138200000|2023-05-15 08:10:00|11000.6|10998.6|11000.6|10998.6|11001|10999|10999.8|10997.8|534
1684138500000|2023-05-15 08:15:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|257
1684138800000|2023-05-15 08:20:00|11001.4|10999.4|11003.7|11001.7|11004.5|11002.5|11001.4|10999.4|1229
1684139100000|2023-05-15 08:25:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003|11001|1451
1684139400000|2023-05-15 08:30:00|11004.5|11002.5|11006.9|11004.9|11006.9|11004.9|11003.7|11001.7|1303
1684139700000|2023-05-15 08:35:00|11007.6|11005.6|11006.1|11004.1|11007.6|11005.6|11005.3|11003.3|1374
1684140000000|2023-05-15 08:40:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11004.5|11002.5|1300
1684140300000|2023-05-15 08:45:00|11006.1|11004.1|11003.7|11001.7|11006.5|11004.5|11003.7|11001.7|936
1684140600000|2023-05-15 08:50:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|231
1684140900000|2023-05-15 08:55:00|11005.3|11003.3|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|744
1684141200000|2023-05-15 09:00:00|11007.6|11005.6|11003.7|11001.7|11007.6|11005.6|11003.7|11001.7|605
1684141500000|2023-05-15 09:05:00|11003.3|11001.3|11004.5|11002.5|11004.5|11002.5|11003|11001|1641
1684141800000|2023-05-15 09:10:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003|11001|373
1684142100000|2023-05-15 09:15:00|11005.3|11003.3|11002.2|11000.2|11005.3|11003.3|11002.2|11000.2|781
1684142400000|2023-05-15 09:20:00|11003|11001|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|285
1684142700000|2023-05-15 09:25:00|11002.2|11000.2|10999.8|10997.8|11003.7|11001.7|10999.8|10997.8|746
1684143000000|2023-05-15 09:30:00|10999|10997|10999.8|10997.8|11000.6|10998.6|10999|10997|2040
1684143300000|2023-05-15 09:35:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|708
1684143600000|2023-05-15 09:40:00|10999.4|10997.4|10999|10997|10999.8|10997.8|10998.3|10996.3|767
1684143900000|2023-05-15 09:45:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|306
1684144200000|2023-05-15 09:50:00|10999.8|10997.8|11001.4|10999.4|11001.4|10999.4|10999.4|10997.4|526
1684144500000|2023-05-15 09:55:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|279
1684144800000|2023-05-15 10:00:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|170
1684145100000|2023-05-15 10:05:00|10999|10997|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|494
1684145400000|2023-05-15 10:10:00|10997.5|10995.5|10999|10997|10999|10997|10996.7|10994.7|866
1684145700000|2023-05-15 10:15:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|258
1684146000000|2023-05-15 10:20:00|10997.9|10995.9|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|706
1684146300000|2023-05-15 10:25:00|10999|10997|11001.4|10999.4|11001.4|10999.4|10999|10997|837
1684146600000|2023-05-15 10:30:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|263
1684146900000|2023-05-15 10:35:00|11000.2|10998.2|10999.8|10997.8|11002.2|11000.2|10999.8|10997.8|624
1684147200000|2023-05-15 10:40:00|||||||||590
1684147500000|2023-05-15 10:45:00|11000.6|10998.6|10998.3|10996.3|11000.6|10998.6|10998.3|10996.3|340
1684147800000|2023-05-15 10:50:00|10999|10997|10999|10997|10999.8|10997.8|10998.7|10996.7|345
1684148100000|2023-05-15 10:55:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|444
1684148400000|2023-05-15 11:00:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10997.9|10995.9|193
1684148700000|2023-05-15 11:05:00|10997.5|10995.5|10997.5|10995.5|10999|10997|10997.5|10995.5|565
1684149000000|2023-05-15 11:10:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|1572
1684149300000|2023-05-15 11:15:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|582
1684149600000|2023-05-15 11:20:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|683
1684149900000|2023-05-15 11:25:00|10997.5|10995.5|10999|10997|10999|10997|10997.5|10995.5|719
1684150200000|2023-05-15 11:30:00|10998.3|10996.3|10997.5|10995.5|10999.8|10997.8|10994.4|10992.4|2455
1684150500000|2023-05-15 11:35:00|10996.7|10994.7|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|1422
1684150800000|2023-05-15 11:40:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|842
1684151100000|2023-05-15 11:45:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|1459
1684151400000|2023-05-15 11:50:00|10998.3|10996.3|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|683
1684151700000|2023-05-15 11:55:00|10995.5|10993.5|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|1106
1684152000000|2023-05-15 12:00:00|10995.9|10993.9|10992.8|10990.8|10996.7|10994.7|10992|10990|2884
1684152300000|2023-05-15 12:05:00|10993.6|10991.6|10990.5|10988.5|10993.6|10991.6|10990.5|10988.5|4234
1684152600000|2023-05-15 12:10:00|10991.2|10989.2|10992.8|10990.8|10994.4|10992.4|10990.5|10988.5|2081
1684152900000|2023-05-15 12:15:00|10992|10990|10992|10990|10993.6|10991.6|10991.2|10989.2|1637
1684153200000|2023-05-15 12:20:00|10992.4|10990.4|10994.4|10992.4|10994.4|10992.4|10991.2|10989.2|4682
1684153500000|2023-05-15 12:25:00|10993.6|10991.6|10994.4|10992.4|10995.9|10993.9|10991.2|10989.2|4152
1684153800000|2023-05-15 12:30:00|10999.8|10997.8|11003.7|11001.7|11009.2|11007.2|10997.9|10995.9|8680
1684154100000|2023-05-15 12:35:00|11003|11001|11007.6|11005.6|11009.2|11007.2|11003|11001|3927
1684154400000|2023-05-15 12:40:00|11008.4|11006.4|11013.9|11011.9|11015.5|11013.5|11008.4|11006.4|5891
1684154700000|2023-05-15 12:45:00|11014.3|11012.3|11008.4|11006.4|11014.7|11012.7|11007.6|11005.6|3194
1684155000000|2023-05-15 12:50:00|11009.2|11007.2|11004.5|11002.5|11010|11008|11003.7|11001.7|2557
1684155300000|2023-05-15 12:55:00|11003.7|11001.7|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|3131
1684155600000|2023-05-15 13:00:00|11005.3|11003.3|11000.6|10998.6|11005.3|11003.3|10999|10997|5516
1684155900000|2023-05-15 13:05:00|10999.8|10997.8|11001.4|10999.4|11003.7|11001.7|10999.8|10997.8|2694
1684156200000|2023-05-15 13:10:00|11000.6|10998.6|10996.7|10994.7|11000.6|10998.6|10995.9|10993.9|2542
1684156500000|2023-05-15 13:15:00|10995.9|10993.9|10995.1|10993.1|10996.7|10994.7|10994.4|10992.4|3597
1684156800000|2023-05-15 13:20:00|10995.9|10993.9|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|3799
1684157100000|2023-05-15 13:25:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|1403
1684157400000|2023-05-15 13:30:00|10995.9|10993.9|10998.3|10996.3|10999|10997|10995.1|10993.1|2936
1684157700000|2023-05-15 13:35:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10995.9|10993.9|2013
1684158000000|2023-05-15 13:40:00|10999|10997|10995.1|10993.1|10999.8|10997.8|10994.4|10992.4|2838
1684158300000|2023-05-15 13:45:00|10995.9|10993.9|11001.4|10999.4|11003|11001|10995.1|10993.1|3270
1684158600000|2023-05-15 13:50:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10997.5|10995.5|2739
1684158900000|2023-05-15 13:55:00|11001.4|10999.4|11001.4|10999.4|11003|11001|11000.6|10998.6|1680
1684159200000|2023-05-15 14:00:00|11000.6|10998.6|10997.5|10995.5|11001.4|10999.4|10997.5|10995.5|2850
1684159500000|2023-05-15 14:05:00|10997.9|10995.9|11001.4|10999.4|11002.2|11000.2|10997.5|10995.5|3997
1684159800000|2023-05-15 14:10:00|11002.2|11000.2|11000.6|10998.6|11003|11001|10999.8|10997.8|2521
1684160100000|2023-05-15 14:15:00|11001.4|10999.4|10997.5|10995.5|11001.4|10999.4|10996.7|10994.7|2543
1684160400000|2023-05-15 14:20:00|10998.3|10996.3|10998.3|10996.3|10999.8|10997.8|10997.5|10995.5|2939
1684160700000|2023-05-15 14:25:00|10997.5|10995.5|10998.3|10996.3|11001.4|10999.4|10997.5|10995.5|3645
1684161000000|2023-05-15 14:30:00|10999|10997|10997.5|10995.5|10999|10997|10995.9|10993.9|2260
1684161300000|2023-05-15 14:35:00|10996.7|10994.7|10999|10997|10999|10997|10996.7|10994.7|2212
1684161600000|2023-05-15 14:40:00|10998.3|10996.3|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|3180
1684161900000|2023-05-15 14:45:00|11000.6|10998.6|11002.2|11000.2|11003|11001|11000.6|10998.6|1904
1684162200000|2023-05-15 14:50:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999|10997|2635
1684162500000|2023-05-15 14:55:00|10999.8|10997.8|11001.4|10999.4|11001.4|10999.4|10999.8|10997.8|2294
1684162800000|2023-05-15 15:00:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|1311
1684163100000|2023-05-15 15:05:00|11002.2|11000.2|11003|11001|11003.7|11001.7|11002.2|11000.2|2335
1684163400000|2023-05-15 15:10:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|2381
1684163700000|2023-05-15 15:15:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|921
1684164000000|2023-05-15 15:20:00|11000.6|10998.6|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|1739
1684164300000|2023-05-15 15:25:00|11000.6|10998.6|10997.5|10995.5|11000.6|10998.6|10997.5|10995.5|1306
1684164600000|2023-05-15 15:30:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10997.5|10995.5|2033
1684164900000|2023-05-15 15:35:00|10999.8|10997.8|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|1366
1684165200000|2023-05-15 15:40:00|11000.6|10998.6|11003|11001|11003|11001|11000.6|10998.6|2061
1684165500000|2023-05-15 15:45:00|11002.2|11000.2|10999|10997|11003|11001|10999|10997|1245
1684165800000|2023-05-15 15:50:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|1686
1684166100000|2023-05-15 15:55:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|2703
1684166400000|2023-05-15 16:00:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10997.5|10995.5|2171
1684166700000|2023-05-15 16:05:00|10998.3|10996.3|10999.8|10997.8|11000.6|10998.6|10998.3|10996.3|1415
1684167000000|2023-05-15 16:10:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|10999.8|10997.8|423
1684167300000|2023-05-15 16:15:00|11000.6|10998.6|10999|10997|11000.6|10998.6|10998.3|10996.3|809
1684167600000|2023-05-15 16:20:00|10998.3|10996.3|10997.5|10995.5|10999|10997|10997.5|10995.5|1705
1684167900000|2023-05-15 16:25:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|1553
1684168200000|2023-05-15 16:30:00|10999|10997|10997.5|10995.5|10999|10997|10997.5|10995.5|1065
1684168500000|2023-05-15 16:35:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|791
1684168800000|2023-05-15 16:40:00|10998.3|10996.3|10998.3|10996.3|10999.8|10997.8|10997.5|10995.5|1063
1684169100000|2023-05-15 16:45:00|10997.5|10995.5|10998.3|10996.3|10999|10997|10997.5|10995.5|667
1684169400000|2023-05-15 16:50:00|10997.5|10995.5|10998.3|10996.3|10999|10997|10997.5|10995.5|487
1684169700000|2023-05-15 16:55:00|10999|10997|11000.6|10998.6|11001.4|10999.4|10998.3|10996.3|1620
1684170000000|2023-05-15 17:00:00|10999.8|10997.8|10999.4|10997.4|11000.6|10998.6|10999|10997|1939
1684170300000|2023-05-15 17:05:00|10999|10997|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|1777
1684170600000|2023-05-15 17:10:00|10998.3|10996.3|10995.9|10993.9|10998.3|10996.3|10995.1|10993.1|4720
1684170900000|2023-05-15 17:15:00|10996.7|10994.7|10995.9|10993.9|10997.1|10995.1|10995.1|10993.1|3246
1684171200000|2023-05-15 17:20:00|10996.7|10994.7|10999.8|10997.8|10999.8|10997.8|10995.9|10993.9|3265
1684171500000|2023-05-15 17:25:00|10999|10997|10999|10997|10999.8|10997.8|10997.5|10995.5|1978
1684171800000|2023-05-15 17:30:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|1411
1684172100000|2023-05-15 17:35:00|11000.2|10998.2|10998.3|10996.3|11000.2|10998.2|10998.3|10996.3|695
1684172400000|2023-05-15 17:40:00|10999|10997|11001.4|10999.4|11002.2|11000.2|10999|10997|2468
1684172700000|2023-05-15 17:45:00|11000.6|10998.6|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|1170
1684173000000|2023-05-15 17:50:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|604
1684173300000|2023-05-15 17:55:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|637
1684173600000|2023-05-15 18:00:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|624
1684173900000|2023-05-15 18:05:00|11001|10999|10999|10997|11002.2|11000.2|10999|10997|875
1684174200000|2023-05-15 18:10:00|10998.3|10996.3|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|1246
1684174500000|2023-05-15 18:15:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|397
1684174800000|2023-05-15 18:20:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|398
1684175100000|2023-05-15 18:25:00|11003|11001|11000.6|10998.6|11003|11001|11000.6|10998.6|1022
1684175400000|2023-05-15 18:30:00|10999.8|10997.8|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|1323
1684175700000|2023-05-15 18:35:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1588
1684176000000|2023-05-15 18:40:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|570
1684176300000|2023-05-15 18:45:00|11000.6|10998.6|11002.2|11000.2|11003|11001|11000.6|10998.6|4257
1684176600000|2023-05-15 18:50:00|11003|11001|11002.2|11000.2|11003|11001|11001.4|10999.4|1662
1684176900000|2023-05-15 18:55:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|4752
1684177200000|2023-05-15 19:00:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|2821
1684177500000|2023-05-15 19:05:00|11001.4|10999.4|11003|11001|11003.7|11001.7|11001.4|10999.4|2619
1684177800000|2023-05-15 19:10:00|11002.2|11000.2|11004.5|11002.5|11004.5|11002.5|11002.2|11000.2|1651
1684178100000|2023-05-15 19:15:00|11003.7|11001.7|11003|11001|11004.5|11002.5|11003|11001|2010
1684178400000|2023-05-15 19:20:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|2931
1684178700000|2023-05-15 19:25:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003|11001|1521
1684179000000|2023-05-15 19:30:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003|11001|5113
1684179300000|2023-05-15 19:35:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|3367
1684179600000|2023-05-15 19:40:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|2375
1684179900000|2023-05-15 19:45:00|11005.7|11003.7|11004.5|11002.5|11005.7|11003.7|11004.5|11002.5|3025
1684180200000|2023-05-15 19:50:00|11005.3|11003.3|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|1146
1684180500000|2023-05-15 19:55:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|5403
1684180800000|2023-05-15 20:00:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|2459
1684181100000|2023-05-15 20:05:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|1656
1684181400000|2023-05-15 20:10:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|1477
1684181700000|2023-05-15 20:15:00|11005.7|11003.7|11003|11001|11006.1|11004.1|11003|11001|2682
1684182000000|2023-05-15 20:20:00|11003.7|11001.7|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|1543
1684182300000|2023-05-15 20:25:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|1666
1684182600000|2023-05-15 20:30:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|939
1684182900000|2023-05-15 20:35:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999|10997|1682
1684183200000|2023-05-15 20:40:00|10999|10997|11000.6|10998.6|11001.4|10999.4|10999|10997|858
1684183500000|2023-05-15 20:45:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|1796
1684183800000|2023-05-15 20:50:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|1182
1684184100000|2023-05-15 20:55:00|11001|10999|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|2275
1684188000000|2023-05-15 22:00:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|154
1684188300000|2023-05-15 22:05:00|10999.4|10997.4|10999.8|10997.8|10999.8|10997.8|10999|10997|786
1684188600000|2023-05-15 22:10:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|118
1684188900000|2023-05-15 22:15:00|||||||||3
1684189200000|2023-05-15 22:20:00|||||||||24
1684189500000|2023-05-15 22:25:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|185
1684189800000|2023-05-15 22:30:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|141
1684190100000|2023-05-15 22:35:00|||||||||11
1684190400000|2023-05-15 22:40:00|10999|10997|10999|10997|10999.4|10997.4|10999|10997|25
1684190700000|2023-05-15 22:45:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|29
1684191000000|2023-05-15 22:50:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|93
1684191300000|2023-05-15 22:55:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|46
1684191600000|2023-05-15 23:00:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|33
1684191900000|2023-05-15 23:05:00|10999.8|10997.8|11000.2|10998.2|11000.2|10998.2|10999.8|10997.8|31
1684192200000|2023-05-15 23:10:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.2|10998.2|24
1684192500000|2023-05-15 23:15:00|||||||||23
1684192800000|2023-05-15 23:20:00|11000.2|10998.2|11000.2|10998.2|11000.2|10998.2|11000.2|10998.2|20
1684193100000|2023-05-15 23:25:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|29
1684193400000|2023-05-15 23:30:00|||||||||61
1684193700000|2023-05-15 23:35:00|||||||||17
1684194000000|2023-05-15 23:40:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|113
1684194300000|2023-05-15 23:45:00|10999|10997|10999|10997|10999|10997|10999|10997|48
1684194600000|2023-05-15 23:50:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|182
1684194900000|2023-05-15 23:55:00|11000.2|10998.2|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|148
1684195200000|2023-05-16 00:00:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10999|10997|334
1684195500000|2023-05-16 00:05:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|265
1684195800000|2023-05-16 00:10:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|88
1684196100000|2023-05-16 00:15:00|11001.4|10999.4|11001.4|10999.4|11003|11001|11000.6|10998.6|322
1684196400000|2023-05-16 00:20:00|11001.8|10999.8|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|120
1684196700000|2023-05-16 00:25:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|433
1684197000000|2023-05-16 00:30:00|11003|11001|11003|11001|11003|11001|11002.2|11000.2|144
1684197300000|2023-05-16 00:35:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11002.2|11000.2|154
1684197600000|2023-05-16 00:40:00|||||||||111
1684197900000|2023-05-16 00:45:00|11003|11001|11003|11001|11003|11001|11003|11001|267
1684198200000|2023-05-16 00:50:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|220
1684198500000|2023-05-16 00:55:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|97
1684198800000|2023-05-16 01:00:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|421
1684199100000|2023-05-16 01:05:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|195
1684199400000|2023-05-16 01:10:00|11005.7|11003.7|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|704
1684199700000|2023-05-16 01:15:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|460
1684200000000|2023-05-16 01:20:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|129
1684200300000|2023-05-16 01:25:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|83
1684200600000|2023-05-16 01:30:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|109
1684200900000|2023-05-16 01:35:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|1473
1684201200000|2023-05-16 01:40:00|11006.9|11004.9|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|977
1684201500000|2023-05-16 01:45:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|351
1684201800000|2023-05-16 01:50:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|129
1684202100000|2023-05-16 01:55:00|11006.5|11004.5|11006.9|11004.9|11006.9|11004.9|11006.5|11004.5|12
1684202400000|2023-05-16 02:00:00|11007.6|11005.6|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|1028
1684202700000|2023-05-16 02:05:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|319
1684203000000|2023-05-16 02:10:00|||||||||53
1684203300000|2023-05-16 02:15:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|293
1684203600000|2023-05-16 02:20:00|||||||||260
1684203900000|2023-05-16 02:25:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|223
1684204200000|2023-05-16 02:30:00|11010|11008|11009.2|11007.2|11010|11008|11008.4|11006.4|286
1684204500000|2023-05-16 02:35:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|61
1684204800000|2023-05-16 02:40:00|11010|11008|11010|11008|11010.8|11008.8|11009.6|11007.6|403
1684205100000|2023-05-16 02:45:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11010|11008|196
1684205400000|2023-05-16 02:50:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|322
1684205700000|2023-05-16 02:55:00|||||||||187
1684206000000|2023-05-16 03:00:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|458
1684206300000|2023-05-16 03:05:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|63
1684206600000|2023-05-16 03:10:00|||||||||216
1684206900000|2023-05-16 03:15:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|205
1684207200000|2023-05-16 03:20:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|41
1684207500000|2023-05-16 03:25:00|||||||||171
1684207800000|2023-05-16 03:30:00|11010.4|11008.4|11010.4|11008.4|11010.4|11008.4|11010.4|11008.4|84
1684208100000|2023-05-16 03:35:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|187
1684208400000|2023-05-16 03:40:00|||||||||40
1684208700000|2023-05-16 03:45:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|122
1684209000000|2023-05-16 03:50:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|197
1684209300000|2023-05-16 03:55:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|228
1684209600000|2023-05-16 04:00:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|111
1684209900000|2023-05-16 04:05:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|183
1684210200000|2023-05-16 04:10:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|185
1684210500000|2023-05-16 04:15:00|||||||||23
1684210800000|2023-05-16 04:20:00|11010|11008|11010|11008|11010|11008|11010|11008|144
1684211100000|2023-05-16 04:25:00|||||||||335
1684211400000|2023-05-16 04:30:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|152
1684211700000|2023-05-16 04:35:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|161
1684212000000|2023-05-16 04:40:00|||||||||179
1684212300000|2023-05-16 04:45:00|||||||||11
1684212600000|2023-05-16 04:50:00|||||||||156
1684212900000|2023-05-16 04:55:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|195
1684213200000|2023-05-16 05:00:00|||||||||16
1684213500000|2023-05-16 05:05:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|315
1684213800000|2023-05-16 05:10:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|344
1684214100000|2023-05-16 05:15:00|11008.8|11006.8|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|211
1684214400000|2023-05-16 05:20:00|11008.4|11006.4|11010|11008|11010|11008|11008.4|11006.4|126
1684214700000|2023-05-16 05:25:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|388
1684215000000|2023-05-16 05:30:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|292
1684215300000|2023-05-16 05:35:00|11008.4|11006.4|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|433
1684215600000|2023-05-16 05:40:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|508
1684215900000|2023-05-16 05:45:00|11011.5|11009.5|11010.4|11008.4|11012.3|11010.3|11010.4|11008.4|660
1684216200000|2023-05-16 05:50:00|11010|11008|11011.9|11009.9|11012.3|11010.3|11010|11008|332
1684216500000|2023-05-16 05:55:00|11011.5|11009.5|11014.7|11012.7|11014.7|11012.7|11011.5|11009.5|1426
1684216800000|2023-05-16 06:00:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|1085
1684217100000|2023-05-16 06:05:00|11015.1|11013.1|11014.7|11012.7|11015.1|11013.1|11013.1|11011.1|727
1684217400000|2023-05-16 06:10:00|11015.5|11013.5|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|1500
1684217700000|2023-05-16 06:15:00|11014.3|11012.3|11013.1|11011.1|11016.2|11014.2|11013.1|11011.1|1415
1684218000000|2023-05-16 06:20:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|1025
1684218300000|2023-05-16 06:25:00|11015.5|11013.5|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|2458
1684218600000|2023-05-16 06:30:00|11016.2|11014.2|11017|11015|11017|11015|11015.5|11013.5|1200
1684218900000|2023-05-16 06:35:00|11016.2|11014.2|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|885
1684219200000|2023-05-16 06:40:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|1208
1684219500000|2023-05-16 06:45:00|11017|11015|11017|11015|11017.8|11015.8|11015.5|11013.5|1316
1684219800000|2023-05-16 06:50:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11015.5|11013.5|606
1684220100000|2023-05-16 06:55:00|11015.5|11013.5|11017.8|11015.8|11018.6|11016.6|11015.5|11013.5|617
1684220400000|2023-05-16 07:00:00|11018.6|11016.6|11020.1|11018.1|11021.7|11019.7|11018.6|11016.6|827
1684220700000|2023-05-16 07:05:00|11020.9|11018.9|11022.5|11020.5|11024.8|11022.8|11020.9|11018.9|1624
1684221000000|2023-05-16 07:10:00|11023.3|11021.3|11020.9|11018.9|11024.8|11022.8|11020.9|11018.9|1459
1684221300000|2023-05-16 07:15:00|11021.7|11019.7|11021.7|11019.7|11023.3|11021.3|11020.9|11018.9|1466
1684221600000|2023-05-16 07:20:00|11022.5|11020.5|11019.4|11017.4|11022.5|11020.5|11019.4|11017.4|496
1684221900000|2023-05-16 07:25:00|11018.6|11016.6|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|1005
1684222200000|2023-05-16 07:30:00|11017.8|11015.8|11016.2|11014.2|11018.6|11016.6|11016.2|11014.2|907
1684222500000|2023-05-16 07:35:00|11015.5|11013.5|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|851
1684222800000|2023-05-16 07:40:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|511
1684223100000|2023-05-16 07:45:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|836
1684223400000|2023-05-16 07:50:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|1017
1684223700000|2023-05-16 07:55:00|11016.2|11014.2|11019.4|11017.4|11019.4|11017.4|11016.2|11014.2|1469
1684224000000|2023-05-16 08:00:00|11020.1|11018.1|11020.1|11018.1|11021.7|11019.7|11019.4|11017.4|882
1684224300000|2023-05-16 08:05:00|11019.4|11017.4|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|564
1684224600000|2023-05-16 08:10:00|11017.8|11015.8|11017|11015|11018.2|11016.2|11016.2|11014.2|394
1684224900000|2023-05-16 08:15:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11015.5|11013.5|732
1684225200000|2023-05-16 08:20:00|11017|11015|11014.7|11012.7|11017|11015|11014.7|11012.7|488
1684225500000|2023-05-16 08:25:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|675
1684225800000|2023-05-16 08:30:00|11014.3|11012.3|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|827
1684226100000|2023-05-16 08:35:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|1346
1684226400000|2023-05-16 08:40:00|11013.9|11011.9|11013.9|11011.9|11014.3|11012.3|11012.3|11010.3|504
1684226700000|2023-05-16 08:45:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|182
1684227000000|2023-05-16 08:50:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|433
1684227300000|2023-05-16 08:55:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|927
1684227600000|2023-05-16 09:00:00|11015.5|11013.5|11011.5|11009.5|11015.5|11013.5|11011.5|11009.5|867
1684227900000|2023-05-16 09:05:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11011.9|11009.9|252
1684228200000|2023-05-16 09:10:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11012.7|11010.7|353
1684228500000|2023-05-16 09:15:00|11014.7|11012.7|11017|11015|11017|11015|11014.7|11012.7|1420
1684228800000|2023-05-16 09:20:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|657
1684229100000|2023-05-16 09:25:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11017|11015|515
1684229400000|2023-05-16 09:30:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|269
1684229700000|2023-05-16 09:35:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|427
1684230000000|2023-05-16 09:40:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|750
1684230300000|2023-05-16 09:45:00|11020.1|11018.1|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|225
1684230600000|2023-05-16 09:50:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|1692
1684230900000|2023-05-16 09:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|712
1684231200000|2023-05-16 10:00:00|11017|11015|11017|11015|11018.6|11016.6|11016.2|11014.2|2454
1684231500000|2023-05-16 10:05:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|407
1684231800000|2023-05-16 10:10:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|442
1684232100000|2023-05-16 10:15:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|123
1684232400000|2023-05-16 10:20:00|11018.6|11016.6|11017.4|11015.4|11019.4|11017.4|11016.2|11014.2|695
1684232700000|2023-05-16 10:25:00|11017.8|11015.8|11016.2|11014.2|11018.6|11016.6|11016.2|11014.2|381
1684233000000|2023-05-16 10:30:00|11015.5|11013.5|11016.2|11014.2|11017|11015|11015.5|11013.5|518
1684233300000|2023-05-16 10:35:00|11017|11015|11017|11015|11018.6|11016.6|11017|11015|5963
1684233600000|2023-05-16 10:40:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|844
1684233900000|2023-05-16 10:45:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|407
1684234200000|2023-05-16 10:50:00|11018.6|11016.6|11020.9|11018.9|11021.7|11019.7|11017.8|11015.8|1121
1684234500000|2023-05-16 10:55:00|11020.5|11018.5|11017.8|11015.8|11020.9|11018.9|11017.8|11015.8|2540
1684234800000|2023-05-16 11:00:00|11018.6|11016.6|11020.1|11018.1|11020.1|11018.1|11017.8|11015.8|1529
1684235100000|2023-05-16 11:05:00|11020.9|11018.9|11017.8|11015.8|11020.9|11018.9|11017|11015|878
1684235400000|2023-05-16 11:10:00|11017|11015|11015.5|11013.5|11017|11015|11014.7|11012.7|1257
1684235700000|2023-05-16 11:15:00|11014.7|11012.7|11017|11015|11017.8|11015.8|11014.7|11012.7|1826
1684236000000|2023-05-16 11:20:00|11017.8|11015.8|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|1205
1684236300000|2023-05-16 11:25:00|11017|11015|11014.7|11012.7|11017|11015|11013.9|11011.9|1087
1684236600000|2023-05-16 11:30:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|1330
1684236900000|2023-05-16 11:35:00|11013.9|11011.9|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|6913
1684237200000|2023-05-16 11:40:00|11016.2|11014.2|11015.1|11013.1|11016.2|11014.2|11013.9|11011.9|2767
1684237500000|2023-05-16 11:45:00|11014.7|11012.7|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|953
1684237800000|2023-05-16 11:50:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11012.3|11010.3|1655
1684238100000|2023-05-16 11:55:00|11015.5|11013.5|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|2426
1684238400000|2023-05-16 12:00:00|11013.1|11011.1|11010.8|11008.8|11013.1|11011.1|11010|11008|7358
1684238700000|2023-05-16 12:05:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11008.4|11006.4|2737
1684239000000|2023-05-16 12:10:00|11010|11008|11011.5|11009.5|11011.5|11009.5|11010|11008|2600
1684239300000|2023-05-16 12:15:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11008.4|11006.4|1473
1684239600000|2023-05-16 12:20:00|11010.8|11008.8|11006.9|11004.9|11010.8|11008.8|11005.3|11003.3|5030
1684239900000|2023-05-16 12:25:00|11006.5|11004.5|11004.5|11002.5|11006.9|11004.9|11003|11001|4751
1684240200000|2023-05-16 12:30:00|11010.4|11008.4|10991.2|10989.2|11012.7|11010.7|10987.3|10985.3|17338
1684240500000|2023-05-16 12:35:00|10990.8|10988.8|10995.9|10993.9|10997.5|10995.5|10989.7|10987.7|7646
1684240800000|2023-05-16 12:40:00|10996.7|10994.7|10999|10997|10999.8|10997.8|10995.9|10993.9|4682
1684241100000|2023-05-16 12:45:00|10998.3|10996.3|10991.2|10989.2|10999|10997|10990.5|10988.5|3918
1684241400000|2023-05-16 12:50:00|10991.6|10989.6|10992.8|10990.8|10994.4|10992.4|10988.1|10986.1|7157
1684241700000|2023-05-16 12:55:00|10992|10990|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|3589
1684242000000|2023-05-16 13:00:00|10992|10990|10991.2|10989.2|10992.8|10990.8|10987.3|10985.3|6842
1684242300000|2023-05-16 13:05:00|10992|10990|10992.8|10990.8|10993.6|10991.6|10990.5|10988.5|4055
1684242600000|2023-05-16 13:10:00|10992|10990|10991.2|10989.2|10993.6|10991.6|10990.5|10988.5|3588
1684242900000|2023-05-16 13:15:00|10991.6|10989.6|10986.5|10984.5|10992|10990|10985|10983|7543
1684243200000|2023-05-16 13:20:00|10985.8|10983.8|10986.5|10984.5|10988.1|10986.1|10985|10983|4566
1684243500000|2023-05-16 13:25:00|10985.8|10983.8|10983.4|10981.4|10987.3|10985.3|10982.6|10980.6|6775
1684243800000|2023-05-16 13:30:00|10982.6|10980.6|10991.2|10989.2|10991.2|10989.2|10982.6|10980.6|10927
1684244100000|2023-05-16 13:35:00|10990.5|10988.5|10985.8|10983.8|10991.2|10989.2|10984.2|10982.2|7200
1684244400000|2023-05-16 13:40:00|10985|10983|10980.3|10978.3|10985|10983|10979.5|10977.5|5902
1684244700000|2023-05-16 13:45:00|10981.1|10979.1|10985|10983|10986.5|10984.5|10981.1|10979.1|7205
1684245000000|2023-05-16 13:50:00|10984.6|10982.6|10985.8|10983.8|10987.3|10985.3|10983.8|10981.8|5331
1684245300000|2023-05-16 13:55:00|10986.5|10984.5|10982.6|10980.6|10987.7|10985.7|10981.1|10979.1|4382
1684245600000|2023-05-16 14:00:00|10983.4|10981.4|10981.1|10979.1|10985|10983|10980.3|10978.3|3917
1684245900000|2023-05-16 14:05:00|10980.3|10978.3|10977.2|10975.2|10981.9|10979.9|10976.8|10974.8|5775
1684246200000|2023-05-16 14:10:00|10978|10976|10981.1|10979.1|10981.9|10979.9|10977.2|10975.2|3914
1684246500000|2023-05-16 14:15:00|10981.9|10979.9|10980.3|10978.3|10983|10981|10980.3|10978.3|4946
1684246800000|2023-05-16 14:20:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10978|10976|3292
1684247100000|2023-05-16 14:25:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10978.7|10976.7|4530
1684247400000|2023-05-16 14:30:00|10981.1|10979.1|10978|10976|10981.1|10979.1|10977.2|10975.2|4839
1684247700000|2023-05-16 14:35:00|10978.7|10976.7|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|4389
1684248000000|2023-05-16 14:40:00|10981.1|10979.1|10976.4|10974.4|10981.1|10979.1|10976.4|10974.4|3584
1684248300000|2023-05-16 14:45:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10974.8|10972.8|5382
1684248600000|2023-05-16 14:50:00|10979.5|10977.5|10977.2|10975.2|10979.5|10977.5|10976.4|10974.4|2176
1684248900000|2023-05-16 14:55:00|10976.4|10974.4|10978.7|10976.7|10979.5|10977.5|10976.4|10974.4|5110
1684249200000|2023-05-16 15:00:00|10978|10976|10975.6|10973.6|10978|10976|10975.6|10973.6|4557
1684249500000|2023-05-16 15:05:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10970.1|10968.1|5598
1684249800000|2023-05-16 15:10:00|10972.5|10970.5|10970.9|10968.9|10973.3|10971.3|10970.9|10968.9|4135
1684250100000|2023-05-16 15:15:00|10971.7|10969.7|10974|10972|10974|10972|10970.9|10968.9|3379
1684250400000|2023-05-16 15:20:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|1766
1684250700000|2023-05-16 15:25:00|10974|10972|10970.9|10968.9|10974|10972|10970.1|10968.1|3261
1684251000000|2023-05-16 15:30:00|10970.1|10968.1|10966.2|10964.2|10970.1|10968.1|10963.9|10961.9|5877
1684251300000|2023-05-16 15:35:00|10965.5|10963.5|10963.9|10961.9|10967|10965|10963.1|10961.1|4893
1684251600000|2023-05-16 15:40:00|10963.1|10961.1|10964.7|10962.7|10964.7|10962.7|10961.5|10959.5|4772
1684251900000|2023-05-16 15:45:00|10963.9|10961.9|10967.8|10965.8|10968.6|10966.6|10963.9|10961.9|7730
1684252200000|2023-05-16 15:50:00|10968.6|10966.6|10970.1|10968.1|10973.3|10971.3|10968.6|10966.6|4432
1684252500000|2023-05-16 15:55:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10967.8|10965.8|2635
1684252800000|2023-05-16 16:00:00|10968.6|10966.6|10969.4|10967.4|10972.5|10970.5|10967.8|10965.8|5114
1684253100000|2023-05-16 16:05:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|2440
1684253400000|2023-05-16 16:10:00|10967|10965|10967|10965|10967.8|10965.8|10965.5|10963.5|5540
1684253700000|2023-05-16 16:15:00|10967.8|10965.8|10966.2|10964.2|10969.4|10967.4|10964.7|10962.7|3520
1684254000000|2023-05-16 16:20:00|10967|10965|10967|10965|10967.8|10965.8|10965.5|10963.5|1328
1684254300000|2023-05-16 16:25:00|10966.2|10964.2|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|1677
1684254600000|2023-05-16 16:30:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|1680
1684254900000|2023-05-16 16:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|1991
1684255200000|2023-05-16 16:40:00|10967.8|10965.8|10970.9|10968.9|10971.7|10969.7|10967.8|10965.8|2064
1684255500000|2023-05-16 16:45:00|10971.7|10969.7|10974|10972|10974|10972|10970.9|10968.9|6364
1684255800000|2023-05-16 16:50:00|10973.3|10971.3|10970.9|10968.9|10973.3|10971.3|10970.9|10968.9|2042
1684256100000|2023-05-16 16:55:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1091
1684256400000|2023-05-16 17:00:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|2622
1684256700000|2023-05-16 17:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|1417
1684257000000|2023-05-16 17:10:00|10970.9|10968.9|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|1765
1684257300000|2023-05-16 17:15:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|1831
1684257600000|2023-05-16 17:20:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|235
1684257900000|2023-05-16 17:25:00|10972.1|10970.1|10978|10976|10978|10976|10972.1|10970.1|4222
1684258200000|2023-05-16 17:30:00|10977.2|10975.2|10979.5|10977.5|10979.5|10977.5|10977.2|10975.2|2045
1684258500000|2023-05-16 17:35:00|10979.1|10977.1|10978|10976|10979.5|10977.5|10977.2|10975.2|3158
1684258800000|2023-05-16 17:40:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|1242
1684259100000|2023-05-16 17:45:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|283
1684259400000|2023-05-16 17:50:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978|10976|2943
1684259700000|2023-05-16 17:55:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1783
1684260000000|2023-05-16 18:00:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10975.6|10973.6|4242
1684260300000|2023-05-16 18:05:00|10976.4|10974.4|10976.4|10974.4|10978|10976|10975.6|10973.6|2327
1684260600000|2023-05-16 18:10:00|10977.2|10975.2|10977.2|10975.2|10977.6|10975.6|10976.4|10974.4|1586
1684260900000|2023-05-16 18:15:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|477
1684261200000|2023-05-16 18:20:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10974|10972|1210
1684261500000|2023-05-16 18:25:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10975.6|10973.6|1253
1684261800000|2023-05-16 18:30:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|982
1684262100000|2023-05-16 18:35:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1830
1684262400000|2023-05-16 18:40:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|1014
1684262700000|2023-05-16 18:45:00|10978.3|10976.3|10977.2|10975.2|10978.3|10976.3|10977.2|10975.2|6613
1684263000000|2023-05-16 18:50:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|10432
1684263300000|2023-05-16 18:55:00|10975.6|10973.6|10976.4|10974.4|10977.6|10975.6|10975.6|10973.6|4895
1684263600000|2023-05-16 19:00:00|10976.8|10974.8|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|4305
1684263900000|2023-05-16 19:05:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|616
1684264200000|2023-05-16 19:10:00|10978.3|10976.3|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|1768
1684264500000|2023-05-16 19:15:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|1727
1684264800000|2023-05-16 19:20:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|2862
1684265100000|2023-05-16 19:25:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|647
1684265400000|2023-05-16 19:30:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10974.8|10972.8|2050
1684265700000|2023-05-16 19:35:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|2306
1684266000000|2023-05-16 19:40:00|10978|10976|10977.2|10975.2|10978.3|10976.3|10976.4|10974.4|1673
1684266300000|2023-05-16 19:45:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|1006
1684266600000|2023-05-16 19:50:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978|10976|2565
1684266900000|2023-05-16 19:55:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|2899
1684267200000|2023-05-16 20:00:00|10981.9|10979.9|10983.4|10981.4|10985.8|10983.8|10980.3|10978.3|4522
1684267500000|2023-05-16 20:05:00|10982.6|10980.6|10977.2|10975.2|10982.6|10980.6|10977.2|10975.2|4972
1684267800000|2023-05-16 20:10:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10974.8|10972.8|5769
1684268100000|2023-05-16 20:15:00|10976.4|10974.4|10978.7|10976.7|10982.6|10980.6|10974|10972|12115
1684268400000|2023-05-16 20:20:00|10978|10976|10977.2|10975.2|10979.5|10977.5|10975.6|10973.6|4359
1684268700000|2023-05-16 20:25:00|10976.8|10974.8|10974.8|10972.8|10978|10976|10974.8|10972.8|3072
1684269000000|2023-05-16 20:30:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|1704
1684269300000|2023-05-16 20:35:00|10974|10972|10971.7|10969.7|10974|10972|10970.9|10968.9|2880
1684269600000|2023-05-16 20:40:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3259
1684269900000|2023-05-16 20:45:00|10972.5|10970.5|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|2319
1684270200000|2023-05-16 20:50:00|10974.4|10972.4|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|2469
1684270500000|2023-05-16 20:55:00|10974|10972|10974|10972|10975.6|10973.6|10972.5|10970.5|2459
1684274400000|2023-05-16 22:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10972.5|10970.5|346
1684274700000|2023-05-16 22:05:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10973.3|10971.3|328
1684275000000|2023-05-16 22:10:00|10974.4|10972.4|10974|10972|10974.4|10972.4|10974|10972|76
1684275300000|2023-05-16 22:15:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|72
1684275600000|2023-05-16 22:20:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|112
1684275900000|2023-05-16 22:25:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|767
1684276200000|2023-05-16 22:30:00|10974.8|10972.8|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|241
1684276500000|2023-05-16 22:35:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|123
1684276800000|2023-05-16 22:40:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|113
1684277100000|2023-05-16 22:45:00|||||||||37
1684277400000|2023-05-16 22:50:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|114
1684277700000|2023-05-16 22:55:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|11
1684278000000|2023-05-16 23:00:00|10974.8|10972.8|10974.8|10972.8|10975.2|10973.2|10974|10972|65
1684278300000|2023-05-16 23:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|297
1684278600000|2023-05-16 23:10:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|237
1684278900000|2023-05-16 23:15:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|61
1684279200000|2023-05-16 23:20:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|212
1684279500000|2023-05-16 23:25:00|||||||||87
1684279800000|2023-05-16 23:30:00|10974|10972|10976.4|10974.4|10976.4|10974.4|10974|10972|626
1684280100000|2023-05-16 23:35:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10973.3|10971.3|160
1684280400000|2023-05-16 23:40:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|112
1684280700000|2023-05-16 23:45:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|60
1684281000000|2023-05-16 23:50:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|449
1684281300000|2023-05-16 23:55:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|253
1684281600000|2023-05-17 00:00:00|10971.7|10969.7|10974.8|10972.8|10974.8|10972.8|10971.7|10969.7|439
1684281900000|2023-05-17 00:05:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10975.6|10973.6|701
1684282200000|2023-05-17 00:10:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|623
1684282500000|2023-05-17 00:15:00|10979.5|10977.5|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|710
1684282800000|2023-05-17 00:20:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|299
1684283100000|2023-05-17 00:25:00|10979.5|10977.5|10980.7|10978.7|10981.1|10979.1|10979.5|10977.5|236
1684283400000|2023-05-17 00:30:00|10980.3|10978.3|10981.1|10979.1|10983.4|10981.4|10980.3|10978.3|813
1684283700000|2023-05-17 00:35:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|1082
1684284000000|2023-05-17 00:40:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|666
1684284300000|2023-05-17 00:45:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|106
1684284600000|2023-05-17 00:50:00|10981.1|10979.1|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|321
1684284900000|2023-05-17 00:55:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|580
1684285200000|2023-05-17 01:00:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|698
1684285500000|2023-05-17 01:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|409
1684285800000|2023-05-17 01:10:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|355
1684286100000|2023-05-17 01:15:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|388
1684286400000|2023-05-17 01:20:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|710
1684286700000|2023-05-17 01:25:00|10979.5|10977.5|10979.5|10977.5|10979.9|10977.9|10978.7|10976.7|276
1684287000000|2023-05-17 01:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|213
1684287300000|2023-05-17 01:35:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|145
1684287600000|2023-05-17 01:40:00|10980.7|10978.7|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|335
1684287900000|2023-05-17 01:45:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|169
1684288200000|2023-05-17 01:50:00|10981.5|10979.5|10980.3|10978.3|10981.5|10979.5|10980.3|10978.3|132
1684288500000|2023-05-17 01:55:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|116
1684288800000|2023-05-17 02:00:00|||||||||160
1684289100000|2023-05-17 02:05:00|10981.5|10979.5|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|142
1684289400000|2023-05-17 02:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|439
1684289700000|2023-05-17 02:15:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|375
1684290000000|2023-05-17 02:20:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|101
1684290300000|2023-05-17 02:25:00|||||||||108
1684290600000|2023-05-17 02:30:00|||||||||7
1684290900000|2023-05-17 02:35:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|66
1684291200000|2023-05-17 02:40:00|||||||||22
1684291500000|2023-05-17 02:45:00|10980.3|10978.3|10978|10976|10980.3|10978.3|10978|10976|353
1684291800000|2023-05-17 02:50:00|10978.7|10976.7|10978.7|10976.7|10979.1|10977.1|10978.7|10976.7|298
1684292100000|2023-05-17 02:55:00|||||||||27
1684292400000|2023-05-17 03:00:00|10978|10976|10978|10976|10978|10976|10978|10976|202
1684292700000|2023-05-17 03:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|530
1684293000000|2023-05-17 03:10:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|95
1684293300000|2023-05-17 03:15:00|||||||||51
1684293600000|2023-05-17 03:20:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|210
1684293900000|2023-05-17 03:25:00|||||||||65
1684294200000|2023-05-17 03:30:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|128
1684294500000|2023-05-17 03:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|42
1684294800000|2023-05-17 03:40:00|||||||||103
1684295100000|2023-05-17 03:45:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|71
1684295400000|2023-05-17 03:50:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1649
1684295700000|2023-05-17 03:55:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1138
1684296000000|2023-05-17 04:00:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|112
1684296300000|2023-05-17 04:05:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|208
1684296600000|2023-05-17 04:10:00|||||||||422
1684296900000|2023-05-17 04:15:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|178
1684297200000|2023-05-17 04:20:00|||||||||19
1684297500000|2023-05-17 04:25:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|346
1684297800000|2023-05-17 04:30:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|444
1684298100000|2023-05-17 04:35:00|||||||||24
1684298400000|2023-05-17 04:40:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|330
1684298700000|2023-05-17 04:45:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|66
1684299000000|2023-05-17 04:50:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|111
1684299300000|2023-05-17 04:55:00|||||||||338
1684299600000|2023-05-17 05:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|392
1684299900000|2023-05-17 05:05:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|186
1684300200000|2023-05-17 05:10:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|765
1684300500000|2023-05-17 05:15:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|333
1684300800000|2023-05-17 05:20:00|10981.5|10979.5|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|108
1684301100000|2023-05-17 05:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|80
1684301400000|2023-05-17 05:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|472
1684301700000|2023-05-17 05:35:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|209
1684302000000|2023-05-17 05:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|218
1684302300000|2023-05-17 05:45:00|10980.7|10978.7|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|152
1684302600000|2023-05-17 05:50:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|210
1684302900000|2023-05-17 05:55:00|10980.7|10978.7|10978|10976|10981.1|10979.1|10978|10976|476
1684303200000|2023-05-17 06:00:00|10977.6|10975.6|10979.5|10977.5|10980.3|10978.3|10976.4|10974.4|951
1684303500000|2023-05-17 06:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|322
1684303800000|2023-05-17 06:10:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1067
1684304100000|2023-05-17 06:15:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|834
1684304400000|2023-05-17 06:20:00|10981.1|10979.1|10983.4|10981.4|10983.4|10981.4|10981.1|10979.1|452
1684304700000|2023-05-17 06:25:00|10982.6|10980.6|10980.3|10978.3|10982.6|10980.6|10978.7|10976.7|1200
1684305000000|2023-05-17 06:30:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|357
1684305300000|2023-05-17 06:35:00|10981.1|10979.1|10978.7|10976.7|10981.9|10979.9|10978|10976|1447
1684305600000|2023-05-17 06:40:00|10978|10976|10974.8|10972.8|10978.7|10976.7|10974.8|10972.8|1523
1684305900000|2023-05-17 06:45:00|10975.6|10973.6|10974.8|10972.8|10977.2|10975.2|10974|10972|1330
1684306200000|2023-05-17 06:50:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|864
1684306500000|2023-05-17 06:55:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|544
1684306800000|2023-05-17 07:00:00|10978.7|10976.7|10977.2|10975.2|10981.9|10979.9|10976.4|10974.4|1596
1684307100000|2023-05-17 07:05:00|10977.6|10975.6|10974.8|10972.8|10978.7|10976.7|10974.8|10972.8|687
1684307400000|2023-05-17 07:10:00|10974|10972|10974.8|10972.8|10975.2|10973.2|10974|10972|626
1684307700000|2023-05-17 07:15:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10971.7|10969.7|2150
1684308000000|2023-05-17 07:20:00|10974.8|10972.8|10979.5|10977.5|10979.5|10977.5|10974.8|10972.8|1332
1684308300000|2023-05-17 07:25:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1146
1684308600000|2023-05-17 07:30:00|10980.3|10978.3|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|886
1684308900000|2023-05-17 07:35:00|10978|10976|10978|10976|10978.7|10976.7|10976.4|10974.4|1012
1684309200000|2023-05-17 07:40:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|871
1684309500000|2023-05-17 07:45:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|2766
1684309800000|2023-05-17 07:50:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|2115
1684310100000|2023-05-17 07:55:00|10974.4|10972.4|10975.6|10973.6|10976.4|10974.4|10973.3|10971.3|908
1684310400000|2023-05-17 08:00:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|1629
1684310700000|2023-05-17 08:05:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|2345
1684311000000|2023-05-17 08:10:00|10974|10972|10974|10972|10974.8|10972.8|10972.5|10970.5|1365
1684311300000|2023-05-17 08:15:00|10974.8|10972.8|10971.7|10969.7|10974.8|10972.8|10971.7|10969.7|3439
1684311600000|2023-05-17 08:20:00|10972.5|10970.5|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|1866
1684311900000|2023-05-17 08:25:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|880
1684312200000|2023-05-17 08:30:00|10971.7|10969.7|10970.1|10968.1|10972.5|10970.5|10970.1|10968.1|1877
1684312500000|2023-05-17 08:35:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|3877
1684312800000|2023-05-17 08:40:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1161
1684313100000|2023-05-17 08:45:00|10970.1|10968.1|10967|10965|10970.9|10968.9|10967|10965|4334
1684313400000|2023-05-17 08:50:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|1278
1684313700000|2023-05-17 08:55:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|1559
1684314000000|2023-05-17 09:00:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|1033
1684314300000|2023-05-17 09:05:00|10968.6|10966.6|10968.6|10966.6|10969.8|10967.8|10968.2|10966.2|1145
1684314600000|2023-05-17 09:10:00|10967.8|10965.8|10970.1|10968.1|10970.1|10968.1|10967.8|10965.8|563
1684314900000|2023-05-17 09:15:00|10969.4|10967.4|10974|10972|10974|10972|10969.4|10967.4|2412
1684315200000|2023-05-17 09:20:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10973.7|10971.7|1081
1684315500000|2023-05-17 09:25:00|10976.4|10974.4|10975.6|10973.6|10978|10976|10975.6|10973.6|1338
1684315800000|2023-05-17 09:30:00|10976.4|10974.4|10978|10976|10978|10976|10975.6|10973.6|570
1684316100000|2023-05-17 09:35:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|609
1684316400000|2023-05-17 09:40:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|302
1684316700000|2023-05-17 09:45:00|10976.4|10974.4|10979.5|10977.5|10979.5|10977.5|10976.4|10974.4|1161
1684317000000|2023-05-17 09:50:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|599
1684317300000|2023-05-17 09:55:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|538
1684317600000|2023-05-17 10:00:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|1857
1684317900000|2023-05-17 10:05:00|10979.5|10977.5|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|707
1684318200000|2023-05-17 10:10:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|201
1684318500000|2023-05-17 10:15:00|10976.8|10974.8|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|250
1684318800000|2023-05-17 10:20:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|617
1684319100000|2023-05-17 10:25:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|446
1684319400000|2023-05-17 10:30:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|531
1684319700000|2023-05-17 10:35:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|319
1684320000000|2023-05-17 10:40:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|418
1684320300000|2023-05-17 10:45:00|10973.3|10971.3|10974|10972|10974|10972|10972.5|10970.5|295
1684320600000|2023-05-17 10:50:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|821
1684320900000|2023-05-17 10:55:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10973.3|10971.3|1170
1684321200000|2023-05-17 11:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10971.7|10969.7|1780
1684321500000|2023-05-17 11:05:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10973.7|10971.7|1889
1684321800000|2023-05-17 11:10:00|10976|10974|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|771
1684322100000|2023-05-17 11:15:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|378
1684322400000|2023-05-17 11:20:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|795
1684322700000|2023-05-17 11:25:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|508
1684323000000|2023-05-17 11:30:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|440
1684323300000|2023-05-17 11:35:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|204
1684323600000|2023-05-17 11:40:00|10980.3|10978.3|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|1564
1684323900000|2023-05-17 11:45:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|440
1684324200000|2023-05-17 11:50:00|10979.1|10977.1|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1061
1684324500000|2023-05-17 11:55:00|10979.5|10977.5|10981.9|10979.9|10981.9|10979.9|10979.5|10977.5|1372
1684324800000|2023-05-17 12:00:00|10981.5|10979.5|10978|10976|10981.9|10979.9|10977.2|10975.2|1857
1684325100000|2023-05-17 12:05:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10976.4|10974.4|1355
1684325400000|2023-05-17 12:10:00|10977.6|10975.6|10978|10976|10978.7|10976.7|10976.4|10974.4|929
1684325700000|2023-05-17 12:15:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|1352
1684326000000|2023-05-17 12:20:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10977.2|10975.2|4396
1684326300000|2023-05-17 12:25:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|1382
1684326600000|2023-05-17 12:30:00|10976.4|10974.4|10973.3|10971.3|10977.2|10975.2|10973.3|10971.3|3069
1684326900000|2023-05-17 12:35:00|10972.5|10970.5|10969.4|10967.4|10974|10972|10969.4|10967.4|4757
1684327200000|2023-05-17 12:40:00|10970.1|10968.1|10970.1|10968.1|10971.7|10969.7|10968.6|10966.6|2701
1684327500000|2023-05-17 12:45:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|2194
1684327800000|2023-05-17 12:50:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10971.7|10969.7|2553
1684328100000|2023-05-17 12:55:00|10974|10972|10972.5|10970.5|10974|10972|10971.7|10969.7|2734
1684328400000|2023-05-17 13:00:00|10973.3|10971.3|10975.6|10973.6|10975.6|10973.6|10969.4|10967.4|1737
1684328700000|2023-05-17 13:05:00|10976.4|10974.4|10977.2|10975.2|10980.3|10978.3|10975.6|10973.6|32096
1684329000000|2023-05-17 13:10:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974|10972|6491
1684329300000|2023-05-17 13:15:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10973.3|10971.3|2528
1684329600000|2023-05-17 13:20:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10972.5|10970.5|2137
1684329900000|2023-05-17 13:25:00|10973.3|10971.3|10974|10972|10975.6|10973.6|10973.3|10971.3|1732
1684330200000|2023-05-17 13:30:00|10973.3|10971.3|10970.1|10968.1|10975.6|10973.6|10969.8|10967.8|2115
1684330500000|2023-05-17 13:35:00|10969.8|10967.8|10965.5|10963.5|10970.1|10968.1|10965.5|10963.5|3111
1684330800000|2023-05-17 13:40:00|10964.7|10962.7|10966.2|10964.2|10967|10965|10963.9|10961.9|2690
1684331100000|2023-05-17 13:45:00|10967|10965|10965.5|10963.5|10967|10965|10965.5|10963.5|2163
1684331400000|2023-05-17 13:50:00|10966.2|10964.2|10964.7|10962.7|10967|10965|10963.9|10961.9|2483
1684331700000|2023-05-17 13:55:00|10963.9|10961.9|10961.5|10959.5|10963.9|10961.9|10960|10958|5846
1684332000000|2023-05-17 14:00:00|10961.2|10959.2|10957.6|10955.6|10962.3|10960.3|10957.6|10955.6|11223
1684332300000|2023-05-17 14:05:00|10956.9|10954.9|10955.3|10953.3|10958.4|10956.4|10954.5|10952.5|5052
1684332600000|2023-05-17 14:10:00|10956.1|10954.1|10960|10958|10961.5|10959.5|10955.3|10953.3|6512
1684332900000|2023-05-17 14:15:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10956.9|10954.9|8529
1684333200000|2023-05-17 14:20:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|4900
1684333500000|2023-05-17 14:25:00|10960.8|10958.8|10960.8|10958.8|10962.3|10960.3|10960|10958|10907
1684333800000|2023-05-17 14:30:00|10961.5|10959.5|10963.9|10961.9|10963.9|10961.9|10960.8|10958.8|2879
1684334100000|2023-05-17 14:35:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|1661
1684334400000|2023-05-17 14:40:00|10963.9|10961.9|10962.3|10960.3|10966.2|10964.2|10962.3|10960.3|3111
1684334700000|2023-05-17 14:45:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10960.8|10958.8|3113
1684335000000|2023-05-17 14:50:00|10960.8|10958.8|10958.4|10956.4|10961.5|10959.5|10958.4|10956.4|2915
1684335300000|2023-05-17 14:55:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10956.9|10954.9|3813
1684335600000|2023-05-17 15:00:00|10960|10958|10956.1|10954.1|10960|10958|10955.3|10953.3|4152
1684335900000|2023-05-17 15:05:00|10955.3|10953.3|10955.3|10953.3|10956.9|10954.9|10953.7|10951.7|12379
1684336200000|2023-05-17 15:10:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|1053
1684336500000|2023-05-17 15:15:00|10956.9|10954.9|10953|10951|10956.9|10954.9|10952.2|10950.2|3041
1684336800000|2023-05-17 15:20:00|10952.2|10950.2|10954.5|10952.5|10954.5|10952.5|10951.4|10949.4|2841
1684337100000|2023-05-17 15:25:00|10953.7|10951.7|10950.6|10948.6|10955.3|10953.3|10950.6|10948.6|2677
1684337400000|2023-05-17 15:30:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10948.3|10946.3|9432
1684337700000|2023-05-17 15:35:00|10950.6|10948.6|10948.3|10946.3|10951.4|10949.4|10947.5|10945.5|3487
1684338000000|2023-05-17 15:40:00|10947.5|10945.5|10949.8|10947.8|10950.6|10948.6|10946.7|10944.7|4112
1684338300000|2023-05-17 15:45:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10949.8|10947.8|2420
1684338600000|2023-05-17 15:50:00|10951.4|10949.4|10951.4|10949.4|10953|10951|10951.4|10949.4|2249
1684338900000|2023-05-17 15:55:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|1647
1684339200000|2023-05-17 16:00:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949|10947|2247
1684339500000|2023-05-17 16:05:00|10949.8|10947.8|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|1096
1684339800000|2023-05-17 16:10:00|10951.4|10949.4|10949|10947|10951.4|10949.4|10949|10947|1715
1684340100000|2023-05-17 16:15:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|2056
1684340400000|2023-05-17 16:20:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|990
1684340700000|2023-05-17 16:25:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|2000
1684341000000|2023-05-17 16:30:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|2332
1684341300000|2023-05-17 16:35:00|10949.4|10947.4|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|4658
1684341600000|2023-05-17 16:40:00|10947.5|10945.5|10947.5|10945.5|10949|10947|10946.7|10944.7|4851
1684341900000|2023-05-17 16:45:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|2928
1684342200000|2023-05-17 16:50:00|10947.5|10945.5|10947.5|10945.5|10949|10947|10946.7|10944.7|1937
1684342500000|2023-05-17 16:55:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|1931
1684342800000|2023-05-17 17:00:00|10947.5|10945.5|10949|10947|10950.6|10948.6|10947.5|10945.5|3505
1684343100000|2023-05-17 17:05:00|10948.3|10946.3|10945.1|10943.1|10948.3|10946.3|10943.6|10941.6|4476
1684343400000|2023-05-17 17:10:00|10943.6|10941.6|10940.5|10938.5|10944.4|10942.4|10939.7|10937.7|4839
1684343700000|2023-05-17 17:15:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|13950
1684344000000|2023-05-17 17:20:00|10939.7|10937.7|10942.8|10940.8|10942.8|10940.8|10939.7|10937.7|2133
1684344300000|2023-05-17 17:25:00|10943.6|10941.6|10939.7|10937.7|10943.6|10941.6|10939.7|10937.7|4986
1684344600000|2023-05-17 17:30:00|10940.5|10938.5|10942.8|10940.8|10944.4|10942.4|10940.1|10938.1|7120
1684344900000|2023-05-17 17:35:00|10943.6|10941.6|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|3154
1684345200000|2023-05-17 17:40:00|10945.1|10943.1|10942|10940|10945.9|10943.9|10941.2|10939.2|2678
1684345500000|2023-05-17 17:45:00|10941.2|10939.2|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|987
1684345800000|2023-05-17 17:50:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|2721
1684346100000|2023-05-17 17:55:00|10944.4|10942.4|10942|10940|10944.4|10942.4|10942|10940|1329
1684346400000|2023-05-17 18:00:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|971
1684346700000|2023-05-17 18:05:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|2231
1684347000000|2023-05-17 18:10:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10941.2|10939.2|1056
1684347300000|2023-05-17 18:15:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|1787
1684347600000|2023-05-17 18:20:00|10942|10940|10942|10940|10942.4|10940.4|10941.2|10939.2|978
1684347900000|2023-05-17 18:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|3107
1684348200000|2023-05-17 18:30:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2396
1684348500000|2023-05-17 18:35:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2057
1684348800000|2023-05-17 18:40:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1117
1684349100000|2023-05-17 18:45:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|2057
1684349400000|2023-05-17 18:50:00|10940.5|10938.5|10942|10940|10942.8|10940.8|10940.5|10938.5|3484
1684349700000|2023-05-17 18:55:00|10942.8|10940.8|10943.6|10941.6|10945.1|10943.1|10942|10940|5435
1684350000000|2023-05-17 19:00:00|10944.4|10942.4|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|4335
1684350300000|2023-05-17 19:05:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|2571
1684350600000|2023-05-17 19:10:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|1972
1684350900000|2023-05-17 19:15:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10946.7|10944.7|1386
1684351200000|2023-05-17 19:20:00|10947.9|10945.9|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|862
1684351500000|2023-05-17 19:25:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1802
1684351800000|2023-05-17 19:30:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|1656
1684352100000|2023-05-17 19:35:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|1308
1684352400000|2023-05-17 19:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|1643
1684352700000|2023-05-17 19:45:00|10945.9|10943.9|10944.4|10942.4|10947.5|10945.5|10944.4|10942.4|843
1684353000000|2023-05-17 19:50:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10942|10940|5648
1684353300000|2023-05-17 19:55:00|10943.2|10941.2|10946.7|10944.7|10946.7|10944.7|10942.8|10940.8|3548
1684353600000|2023-05-17 20:00:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10943.6|10941.6|2241
1684353900000|2023-05-17 20:05:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|2020
1684354200000|2023-05-17 20:10:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1877
1684354500000|2023-05-17 20:15:00|10943.6|10941.6|10942|10940|10944.4|10942.4|10941.2|10939.2|9764
1684354800000|2023-05-17 20:20:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|2800
1684355100000|2023-05-17 20:25:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|2747
1684355400000|2023-05-17 20:30:00|10943.2|10941.2|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|1577
1684355700000|2023-05-17 20:35:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|413
1684356000000|2023-05-17 20:40:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1035
1684356300000|2023-05-17 20:45:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|2502
1684356600000|2023-05-17 20:50:00|10943.6|10941.6|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|3483
1684356900000|2023-05-17 20:55:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|3696
1684360800000|2023-05-17 22:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|353
1684361100000|2023-05-17 22:05:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|105
1684361400000|2023-05-17 22:10:00|||||||||19
1684361700000|2023-05-17 22:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|73
1684362000000|2023-05-17 22:20:00|||||||||143
1684362300000|2023-05-17 22:25:00|||||||||1634
1684362600000|2023-05-17 22:30:00|||||||||15
1684362900000|2023-05-17 22:35:00|||||||||171
1684363200000|2023-05-17 22:40:00|||||||||84
1684363500000|2023-05-17 22:45:00|||||||||125
1684363800000|2023-05-17 22:50:00|||||||||237
1684364100000|2023-05-17 22:55:00|||||||||25
1684364400000|2023-05-17 23:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|260
1684364700000|2023-05-17 23:05:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|84
1684365000000|2023-05-17 23:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|63
1684365300000|2023-05-17 23:15:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|119
1684365600000|2023-05-17 23:20:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|64
1684365900000|2023-05-17 23:25:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|167
1684366200000|2023-05-17 23:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|169
1684366500000|2023-05-17 23:35:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|140
1684366800000|2023-05-17 23:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1240
1684367100000|2023-05-17 23:45:00|10947.5|10945.5|10947.1|10945.1|10947.5|10945.5|10946.7|10944.7|197
1684367400000|2023-05-17 23:50:00|10946.7|10944.7|10946.7|10944.7|10947.1|10945.1|10946.7|10944.7|15
1684367700000|2023-05-17 23:55:00|||||||||26
1684368000000|2023-05-18 00:00:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|503
1684368300000|2023-05-18 00:05:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.3|10944.3|350
1684368600000|2023-05-18 00:10:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|236
1684368900000|2023-05-18 00:15:00|10946.3|10944.3|10945.1|10943.1|10946.3|10944.3|10943.6|10941.6|537
1684369200000|2023-05-18 00:20:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|106
1684369500000|2023-05-18 00:25:00|10946.3|10944.3|10945.9|10943.9|10947.1|10945.1|10945.1|10943.1|312
1684369800000|2023-05-18 00:30:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|208
1684370100000|2023-05-18 00:35:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|372
1684370400000|2023-05-18 00:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|386
1684370700000|2023-05-18 00:45:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|280
1684371000000|2023-05-18 00:50:00|10946.3|10944.3|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|91
1684371300000|2023-05-18 00:55:00|10947.9|10945.9|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|322
1684371600000|2023-05-18 01:00:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|370
1684371900000|2023-05-18 01:05:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|289
1684372200000|2023-05-18 01:10:00|10946.7|10944.7|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|943
1684372500000|2023-05-18 01:15:00|10949|10947|10947.5|10945.5|10949.8|10947.8|10947.5|10945.5|516
1684372800000|2023-05-18 01:20:00|10948.3|10946.3|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|575
1684373100000|2023-05-18 01:25:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|619
1684373400000|2023-05-18 01:30:00|10950.6|10948.6|10951.4|10949.4|10954.5|10952.5|10949.8|10947.8|2393
1684373700000|2023-05-18 01:35:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|1058
1684374000000|2023-05-18 01:40:00|10951.4|10949.4|10950.6|10948.6|10953|10951|10950.6|10948.6|572
1684374300000|2023-05-18 01:45:00|10951|10949|10950.6|10948.6|10951|10949|10949.8|10947.8|172
1684374600000|2023-05-18 01:50:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|125
1684374900000|2023-05-18 01:55:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|230
1684375200000|2023-05-18 02:00:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|213
1684375500000|2023-05-18 02:05:00|10951|10949|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|605
1684375800000|2023-05-18 02:10:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|432
1684376100000|2023-05-18 02:15:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|145
1684376400000|2023-05-18 02:20:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|62
1684376700000|2023-05-18 02:25:00|10950.2|10948.2|10949.8|10947.8|10950.6|10948.6|10949|10947|101
1684377000000|2023-05-18 02:30:00|10949|10947|10949.8|10947.8|10950.2|10948.2|10949|10947|223
1684377300000|2023-05-18 02:35:00|10950.2|10948.2|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|91
1684377600000|2023-05-18 02:40:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|30
1684377900000|2023-05-18 02:45:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|121
1684378200000|2023-05-18 02:50:00|10951|10949|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|289
1684378500000|2023-05-18 02:55:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|170
1684378800000|2023-05-18 03:00:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|263
1684379100000|2023-05-18 03:05:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|506
1684379400000|2023-05-18 03:10:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|352
1684379700000|2023-05-18 03:15:00|||||||||17
1684380000000|2023-05-18 03:20:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10948.3|10946.3|116
1684380300000|2023-05-18 03:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|194
1684380600000|2023-05-18 03:30:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|203
1684380900000|2023-05-18 03:35:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|102
1684381200000|2023-05-18 03:40:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|67
1684381500000|2023-05-18 03:45:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|132
1684381800000|2023-05-18 03:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|95
1684382100000|2023-05-18 03:55:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|225
1684382400000|2023-05-18 04:00:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|160
1684382700000|2023-05-18 04:05:00|||||||||144
1684383000000|2023-05-18 04:10:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|91
1684383300000|2023-05-18 04:15:00|||||||||41
1684383600000|2023-05-18 04:20:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|94
1684383900000|2023-05-18 04:25:00|10948.7|10946.7|10949|10947|10949|10947|10948.7|10946.7|36
1684384200000|2023-05-18 04:30:00|10948.7|10946.7|10948.3|10946.3|10949|10947|10947.9|10945.9|168
1684384500000|2023-05-18 04:35:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|394
1684384800000|2023-05-18 04:40:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|279
1684385100000|2023-05-18 04:45:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|20
1684385400000|2023-05-18 04:50:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|35
1684385700000|2023-05-18 04:55:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|268
1684386000000|2023-05-18 05:00:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|568
1684386300000|2023-05-18 05:05:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|395
1684386600000|2023-05-18 05:10:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|69
1684386900000|2023-05-18 05:15:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|122
1684387200000|2023-05-18 05:20:00|10944.4|10942.4|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|520
1684387500000|2023-05-18 05:25:00|10945.5|10943.5|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|239
1684387800000|2023-05-18 05:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|272
1684388100000|2023-05-18 05:35:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|19
1684388400000|2023-05-18 05:40:00|||||||||28
1684388700000|2023-05-18 05:45:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|447
1684389000000|2023-05-18 05:50:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|23
1684389300000|2023-05-18 05:55:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|237
1684389600000|2023-05-18 06:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.4|10940.4|586
1684389900000|2023-05-18 06:05:00|10942.8|10940.8|10942.4|10940.4|10943.2|10941.2|10942|10940|268
1684390200000|2023-05-18 06:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|459
1684390500000|2023-05-18 06:15:00|10942.8|10940.8|10943.2|10941.2|10943.6|10941.6|10942|10940|859
1684390800000|2023-05-18 06:20:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10940.5|10938.5|1204
1684391100000|2023-05-18 06:25:00|10941.2|10939.2|10942|10940|10943.6|10941.6|10941.2|10939.2|398
1684391400000|2023-05-18 06:30:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|254
1684391700000|2023-05-18 06:35:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|426
1684392000000|2023-05-18 06:40:00|10939.7|10937.7|10942|10940|10942.8|10940.8|10939.7|10937.7|849
1684392300000|2023-05-18 06:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|463
1684392600000|2023-05-18 06:50:00|10942.4|10940.4|10942.8|10940.8|10944.4|10942.4|10942|10940|356
1684392900000|2023-05-18 06:55:00|10943.6|10941.6|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|1220
1684393200000|2023-05-18 07:00:00|10939.7|10937.7|10937.3|10935.3|10939.7|10937.7|10936.5|10934.5|1912
1684393500000|2023-05-18 07:05:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10936.5|10934.5|1018
1684393800000|2023-05-18 07:10:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|581
1684394100000|2023-05-18 07:15:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|733
1684394400000|2023-05-18 07:20:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1513
1684394700000|2023-05-18 07:25:00|10939.3|10937.3|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|709
1684395000000|2023-05-18 07:30:00|10939.7|10937.7|10938.9|10936.9|10941.2|10939.2|10938.1|10936.1|403
1684395300000|2023-05-18 07:35:00|10938.1|10936.1|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|1618
1684395600000|2023-05-18 07:40:00|10938.9|10936.9|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|626
1684395900000|2023-05-18 07:45:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10939.7|10937.7|1237
1684396200000|2023-05-18 07:50:00|10939.7|10937.7|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|1036
1684396500000|2023-05-18 07:55:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|1466
1684396800000|2023-05-18 08:00:00|10938.9|10936.9|10936.5|10934.5|10939.7|10937.7|10936.5|10934.5|1498
1684397100000|2023-05-18 08:05:00|10937.3|10935.3|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|1170
1684397400000|2023-05-18 08:10:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|530
1684397700000|2023-05-18 08:15:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10934.2|10932.2|4538
1684398000000|2023-05-18 08:20:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|1420
1684398300000|2023-05-18 08:25:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|726
1684398600000|2023-05-18 08:30:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|391
1684398900000|2023-05-18 08:35:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|729
1684399200000|2023-05-18 08:40:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|699
1684399500000|2023-05-18 08:45:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|1417
1684399800000|2023-05-18 08:50:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10932.6|10930.6|1406
1684400100000|2023-05-18 08:55:00|10934.2|10932.2|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|893
1684400400000|2023-05-18 09:00:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|856
1684400700000|2023-05-18 09:05:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10936.5|10934.5|369
1684401000000|2023-05-18 09:10:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|237
1684401300000|2023-05-18 09:15:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|401
1684401600000|2023-05-18 09:20:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|482
1684401900000|2023-05-18 09:25:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|2232
1684402200000|2023-05-18 09:30:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|884
1684402500000|2023-05-18 09:35:00|10935.8|10933.8|10932.6|10930.6|10935.8|10933.8|10932.6|10930.6|995
1684402800000|2023-05-18 09:40:00|10933.4|10931.4|10935|10933|10935|10933|10933.4|10931.4|1395
1684403100000|2023-05-18 09:45:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|433
1684403400000|2023-05-18 09:50:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|852
1684403700000|2023-05-18 09:55:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|670
1684404000000|2023-05-18 10:00:00|10936.9|10934.9|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|782
1684404300000|2023-05-18 10:05:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|216
1684404600000|2023-05-18 10:10:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10937.7|10935.7|680
1684404900000|2023-05-18 10:15:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|342
1684405200000|2023-05-18 10:20:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|532
1684405500000|2023-05-18 10:25:00|10938.1|10936.1|10935.8|10933.8|10938.1|10936.1|10933|10931|2357
1684405800000|2023-05-18 10:30:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|495
1684406100000|2023-05-18 10:35:00|10936.5|10934.5|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|855
1684406400000|2023-05-18 10:40:00|10935|10933|10933.4|10931.4|10935|10933|10932.6|10930.6|519
1684406700000|2023-05-18 10:45:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|422
1684407000000|2023-05-18 10:50:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1461
1684407300000|2023-05-18 10:55:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|2285
1684407600000|2023-05-18 11:00:00|10932.6|10930.6|10929.5|10927.5|10932.6|10930.6|10929.5|10927.5|942
1684407900000|2023-05-18 11:05:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|1141
1684408200000|2023-05-18 11:10:00|10930.7|10928.7|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|700
1684408500000|2023-05-18 11:15:00|10929.5|10927.5|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|1834
1684408800000|2023-05-18 11:20:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|399
1684409100000|2023-05-18 11:25:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|2429
1684409400000|2023-05-18 11:30:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|1197
1684409700000|2023-05-18 11:35:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|1733
1684410000000|2023-05-18 11:40:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1338
1684410300000|2023-05-18 11:45:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1601
1684410600000|2023-05-18 11:50:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|4310
1684410900000|2023-05-18 11:55:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10928.7|10926.7|3250
1684411200000|2023-05-18 12:00:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1524
1684411500000|2023-05-18 12:05:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2580
1684411800000|2023-05-18 12:10:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|3934
1684412100000|2023-05-18 12:15:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.1|10929.1|4962
1684412400000|2023-05-18 12:20:00|10932.6|10930.6|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|2685
1684412700000|2023-05-18 12:25:00|10930.3|10928.3|10932.6|10930.6|10933.4|10931.4|10930.3|10928.3|2141
1684413000000|2023-05-18 12:30:00|10931.9|10929.9|10916.2|10914.2|10932.6|10930.6|10915.5|10913.5|17976
1684413300000|2023-05-18 12:35:00|10915.5|10913.5|10916.2|10914.2|10920.9|10918.9|10915.5|10913.5|8758
1684413600000|2023-05-18 12:40:00|10915.5|10913.5|10920.1|10918.1|10920.9|10918.9|10915.5|10913.5|8397
1684413900000|2023-05-18 12:45:00|10920.5|10918.5|10909.2|10907.2|10921.7|10919.7|10907.6|10905.6|9209
1684414200000|2023-05-18 12:50:00|10908.4|10906.4|10909.2|10907.2|10911.5|10909.5|10904.5|10902.5|8804
1684414500000|2023-05-18 12:55:00|10908.4|10906.4|10910.8|10908.8|10911.5|10909.5|10905.3|10903.3|12805
1684414800000|2023-05-18 13:00:00|10911.5|10909.5|10910|10908|10914.7|10912.7|10909.2|10907.2|7017
1684415100000|2023-05-18 13:05:00|10909.2|10907.2|10914.7|10912.7|10914.7|10912.7|10907.6|10905.6|6334
1684415400000|2023-05-18 13:10:00|10914.3|10912.3|10913.1|10911.1|10917|10915|10912.3|10910.3|2825
1684415700000|2023-05-18 13:15:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|18923
1684416000000|2023-05-18 13:20:00|10914.3|10912.3|10917|10915|10917.8|10915.8|10913.9|10911.9|2291
1684416300000|2023-05-18 13:25:00|10917.4|10915.4|10913.1|10911.1|10917.8|10915.8|10912.3|10910.3|3554
1684416600000|2023-05-18 13:30:00|10913.5|10911.5|10914.7|10912.7|10915.5|10913.5|10910.8|10908.8|4451
1684416900000|2023-05-18 13:35:00|10915.5|10913.5|10912.3|10910.3|10916.2|10914.2|10910.8|10908.8|3321
1684417200000|2023-05-18 13:40:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10910|10908|4088
1684417500000|2023-05-18 13:45:00|10913.1|10911.1|10910|10908|10913.9|10911.9|10908.4|10906.4|4328
1684417800000|2023-05-18 13:50:00|10910.8|10908.8|10906.1|10904.1|10911.5|10909.5|10905.7|10903.7|4464
1684418100000|2023-05-18 13:55:00|10905.7|10903.7|10908.4|10906.4|10909.2|10907.2|10905.3|10903.3|3230
1684418400000|2023-05-18 14:00:00|10907.6|10905.6|10912.3|10910.3|10913.9|10911.9|10906.9|10904.9|6006
1684418700000|2023-05-18 14:05:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|4653
1684419000000|2023-05-18 14:10:00|10913.1|10911.1|10911.5|10909.5|10915.5|10913.5|10911.5|10909.5|2908
1684419300000|2023-05-18 14:15:00|10910.8|10908.8|10909.2|10907.2|10911.5|10909.5|10906.1|10904.1|7782
1684419600000|2023-05-18 14:20:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|3592
1684419900000|2023-05-18 14:25:00|10908.4|10906.4|10910|10908|10910|10908|10907.6|10905.6|1859
1684420200000|2023-05-18 14:30:00|10909.2|10907.2|10910.8|10908.8|10912.3|10910.3|10909.2|10907.2|1941
1684420500000|2023-05-18 14:35:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10910|10908|2435
1684420800000|2023-05-18 14:40:00|10910.8|10908.8|10912.3|10910.3|10913.9|10911.9|10910.8|10908.8|2265
1684421100000|2023-05-18 14:45:00|10911.5|10909.5|10911.5|10909.5|10913.9|10911.9|10910|10908|3219
1684421400000|2023-05-18 14:50:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|1618
1684421700000|2023-05-18 14:55:00|10909.6|10907.6|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|3641
1684422000000|2023-05-18 15:00:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|10382
1684422300000|2023-05-18 15:05:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|3183
1684422600000|2023-05-18 15:10:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|3723
1684422900000|2023-05-18 15:15:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10904.5|10902.5|3120
1684423200000|2023-05-18 15:20:00|10906.9|10904.9|10910|10908|10910.8|10908.8|10906.9|10904.9|2586
1684423500000|2023-05-18 15:25:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10908.4|10906.4|2381
1684423800000|2023-05-18 15:30:00|10909.2|10907.2|10910|10908|10911.5|10909.5|10909.2|10907.2|3263
1684424100000|2023-05-18 15:35:00|10910.8|10908.8|10913.1|10911.1|10913.1|10911.1|10910|10908|2643
1684424400000|2023-05-18 15:40:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|4104
1684424700000|2023-05-18 15:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|2165
1684425000000|2023-05-18 15:50:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|1565
1684425300000|2023-05-18 15:55:00|10910|10908|10910.8|10908.8|10913.1|10911.1|10909.2|10907.2|5514
1684425600000|2023-05-18 16:00:00|10911.2|10909.2|10911.5|10909.5|10911.5|10909.5|10910|10908|2307
1684425900000|2023-05-18 16:05:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|3627
1684426200000|2023-05-18 16:10:00|10911.9|10909.9|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|4394
1684426500000|2023-05-18 16:15:00|10910|10908|10910.8|10908.8|10912.3|10910.3|10908.4|10906.4|2399
1684426800000|2023-05-18 16:20:00|10910.4|10908.4|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|1856
1684427100000|2023-05-18 16:25:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|1457
1684427400000|2023-05-18 16:30:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2928
1684427700000|2023-05-18 16:35:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|2570
1684428000000|2023-05-18 16:40:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|2597
1684428300000|2023-05-18 16:45:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|12007
1684428600000|2023-05-18 16:50:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|2627
1684428900000|2023-05-18 16:55:00|10905.3|10903.3|10904.1|10902.1|10905.3|10903.3|10903|10901|5079
1684429200000|2023-05-18 17:00:00|10904.5|10902.5|10903.7|10901.7|10904.9|10902.9|10903|10901|3307
1684429500000|2023-05-18 17:05:00|10904.1|10902.1|10903.7|10901.7|10904.9|10902.9|10903.7|10901.7|3462
1684429800000|2023-05-18 17:10:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|2387
1684430100000|2023-05-18 17:15:00|10902.2|10900.2|10899|10897|10902.2|10900.2|10898.3|10896.3|4316
1684430400000|2023-05-18 17:20:00|10898.7|10896.7|10897.5|10895.5|10899|10897|10897.5|10895.5|3970
1684430700000|2023-05-18 17:25:00|10898.3|10896.3|10902.2|10900.2|10902.2|10900.2|10896.7|10894.7|16361
1684431000000|2023-05-18 17:30:00|10903|10901|10899.8|10897.8|10903.7|10901.7|10899|10897|12445
1684431300000|2023-05-18 17:35:00|10899.4|10897.4|10900.6|10898.6|10901.4|10899.4|10899|10897|20249
1684431600000|2023-05-18 17:40:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|1157
1684431900000|2023-05-18 17:45:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899|10897|3708
1684432200000|2023-05-18 17:50:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|1757
1684432500000|2023-05-18 17:55:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|1177
1684432800000|2023-05-18 18:00:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|4341
1684433100000|2023-05-18 18:05:00|10900.6|10898.6|10898.3|10896.3|10901.4|10899.4|10898.3|10896.3|2630
1684433400000|2023-05-18 18:10:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|3105
1684433700000|2023-05-18 18:15:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|2420
1684434000000|2023-05-18 18:20:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10899|10897|1266
1684434300000|2023-05-18 18:25:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|768
1684434600000|2023-05-18 18:30:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1650
1684434900000|2023-05-18 18:35:00|10899|10897|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|3286
1684435200000|2023-05-18 18:40:00|10895.9|10893.9|10892|10890|10896.3|10894.3|10891.2|10889.2|4775
1684435500000|2023-05-18 18:45:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|8715
1684435800000|2023-05-18 18:50:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|3164
1684436100000|2023-05-18 18:55:00|10893.6|10891.6|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|5850
1684436400000|2023-05-18 19:00:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|13779
1684436700000|2023-05-18 19:05:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|5853
1684437000000|2023-05-18 19:10:00|10894.8|10892.8|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|2952
1684437300000|2023-05-18 19:15:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|1258
1684437600000|2023-05-18 19:20:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|2433
1684437900000|2023-05-18 19:25:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|1010
1684438200000|2023-05-18 19:30:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|837
1684438500000|2023-05-18 19:35:00|10895.9|10893.9|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|2305
1684438800000|2023-05-18 19:40:00|10897.9|10895.9|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|2219
1684439100000|2023-05-18 19:45:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|1884
1684439400000|2023-05-18 19:50:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10896.7|10894.7|1175
1684439700000|2023-05-18 19:55:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|3474
1684440000000|2023-05-18 20:00:00|10895.9|10893.9|10894.4|10892.4|10896.7|10894.7|10893.6|10891.6|1859
1684440300000|2023-05-18 20:05:00|10895.1|10893.1|10898.3|10896.3|10898.3|10896.3|10894.4|10892.4|25992
1684440600000|2023-05-18 20:10:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|2038
1684440900000|2023-05-18 20:15:00|10899.8|10897.8|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|2410
1684441200000|2023-05-18 20:20:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|1978
1684441500000|2023-05-18 20:25:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|447
1684441800000|2023-05-18 20:30:00|10900.2|10898.2|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|2382
1684442100000|2023-05-18 20:35:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1462
1684442400000|2023-05-18 20:40:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|1396
1684442700000|2023-05-18 20:45:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10899|10897|2669
1684443000000|2023-05-18 20:50:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|7521
1684443300000|2023-05-18 20:55:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1487
1684447200000|2023-05-18 22:00:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|335
1684447500000|2023-05-18 22:05:00|10901.8|10899.8|10903.7|10901.7|10903.7|10901.7|10901.8|10899.8|603
1684447800000|2023-05-18 22:10:00|10904.1|10902.1|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|296
1684448100000|2023-05-18 22:15:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|143
1684448400000|2023-05-18 22:20:00|10903.7|10901.7|10903.3|10901.3|10903.7|10901.7|10903|10901|196
1684448700000|2023-05-18 22:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|119
1684449000000|2023-05-18 22:30:00|10902.6|10900.6|10902.2|10900.2|10903|10901|10902.2|10900.2|257
1684449300000|2023-05-18 22:35:00|10902.6|10900.6|10903|10901|10903|10901|10902.6|10900.6|23
1684449600000|2023-05-18 22:40:00|10902.2|10900.2|10902.2|10900.2|10902.6|10900.6|10902.2|10900.2|28
1684449900000|2023-05-18 22:45:00|||||||||79
1684450200000|2023-05-18 22:50:00|||||||||11
1684450500000|2023-05-18 22:55:00|||||||||250
1684450800000|2023-05-18 23:00:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|533
1684451100000|2023-05-18 23:05:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|81
1684451400000|2023-05-18 23:10:00|||||||||30
1684451700000|2023-05-18 23:15:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|128
1684452000000|2023-05-18 23:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|94
1684452300000|2023-05-18 23:25:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|236
1684452600000|2023-05-18 23:30:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|150
1684452900000|2023-05-18 23:35:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|300
1684453200000|2023-05-18 23:40:00|||||||||34
1684453500000|2023-05-18 23:45:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10898.3|10896.3|183
1684453800000|2023-05-18 23:50:00|10898.7|10896.7|10899|10897|10899.8|10897.8|10898.3|10896.3|151
1684454100000|2023-05-18 23:55:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10898.3|10896.3|133
1684454400000|2023-05-19 00:00:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10899|10897|99
1684454700000|2023-05-19 00:05:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|300
1684455000000|2023-05-19 00:10:00|10898.3|10896.3|10901.4|10899.4|10901.4|10899.4|10898.3|10896.3|375
1684455300000|2023-05-19 00:15:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|375
1684455600000|2023-05-19 00:20:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|498
1684455900000|2023-05-19 00:25:00|10903.7|10901.7|10899|10897|10903.7|10901.7|10899|10897|2250
1684456200000|2023-05-19 00:30:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10897.5|10895.5|2136
1684456500000|2023-05-19 00:35:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|416
1684456800000|2023-05-19 00:40:00|10899|10897|10898.3|10896.3|10899|10897|10896.7|10894.7|1502
1684457100000|2023-05-19 00:45:00|10899|10897|10897.9|10895.9|10899|10897|10897.5|10895.5|448
1684457400000|2023-05-19 00:50:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|808
1684457700000|2023-05-19 00:55:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1240
1684458000000|2023-05-19 01:00:00|10895.9|10893.9|10900.6|10898.6|10900.6|10898.6|10895.9|10893.9|1760
1684458300000|2023-05-19 01:05:00|10900.2|10898.2|10902.2|10900.2|10903|10901|10900.2|10898.2|401
1684458600000|2023-05-19 01:10:00|10901.4|10899.4|10899|10897|10902.2|10900.2|10899|10897|758
1684458900000|2023-05-19 01:15:00|10898.3|10896.3|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|288
1684459200000|2023-05-19 01:20:00|10899|10897|10899|10897|10899|10897|10899|10897|378
1684459500000|2023-05-19 01:25:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|663
1684459800000|2023-05-19 01:30:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|270
1684460100000|2023-05-19 01:35:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|445
1684460400000|2023-05-19 01:40:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|570
1684460700000|2023-05-19 01:45:00|10899.4|10897.4|10900.6|10898.6|10900.6|10898.6|10899|10897|440
1684461000000|2023-05-19 01:50:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|1635
1684461300000|2023-05-19 01:55:00|||||||||1008
1684461600000|2023-05-19 02:00:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1379
1684461900000|2023-05-19 02:05:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|302
1684462200000|2023-05-19 02:10:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10898.3|10896.3|1251
1684462500000|2023-05-19 02:15:00|10898.7|10896.7|10897.5|10895.5|10899|10897|10897.5|10895.5|909
1684462800000|2023-05-19 02:20:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|692
1684463100000|2023-05-19 02:25:00|||||||||709
1684463400000|2023-05-19 02:30:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|626
1684463700000|2023-05-19 02:35:00|10895.9|10893.9|10897.5|10895.5|10899|10897|10895.9|10893.9|1611
1684464000000|2023-05-19 02:40:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|413
1684464300000|2023-05-19 02:45:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|103
1684464600000|2023-05-19 02:50:00|||||||||11
1684464900000|2023-05-19 02:55:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|482
1684465200000|2023-05-19 03:00:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|216
1684465500000|2023-05-19 03:05:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|248
1684465800000|2023-05-19 03:10:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|364
1684466100000|2023-05-19 03:15:00|||||||||192
1684466400000|2023-05-19 03:20:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|340
1684466700000|2023-05-19 03:25:00|||||||||46
1684467000000|2023-05-19 03:30:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|9634
1684467300000|2023-05-19 03:35:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|235
1684467600000|2023-05-19 03:40:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|203
1684467900000|2023-05-19 03:45:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10897.5|10895.5|4899
1684468200000|2023-05-19 03:50:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|2131
1684468500000|2023-05-19 03:55:00|10899|10897|10899|10897|10899|10897|10899|10897|419
1684468800000|2023-05-19 04:00:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|376
1684469100000|2023-05-19 04:05:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|77
1684469400000|2023-05-19 04:10:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|123
1684469700000|2023-05-19 04:15:00|||||||||48
1684470000000|2023-05-19 04:20:00|10899|10897|10899|10897|10899.4|10897.4|10899|10897|88
1684470300000|2023-05-19 04:25:00|10898.7|10896.7|10899.8|10897.8|10899.8|10897.8|10898.7|10896.7|36
1684470600000|2023-05-19 04:30:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|75
1684470900000|2023-05-19 04:35:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|196
1684471200000|2023-05-19 04:40:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|114
1684471500000|2023-05-19 04:45:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10899|10897|912
1684471800000|2023-05-19 04:50:00|10901|10899|10899|10897|10901|10899|10899|10897|179
1684472100000|2023-05-19 04:55:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|146
1684472400000|2023-05-19 05:00:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10899|10897|281
1684472700000|2023-05-19 05:05:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|324
1684473000000|2023-05-19 05:10:00|10897.5|10895.5|10899.8|10897.8|10899.8|10897.8|10897.1|10895.1|259
1684473300000|2023-05-19 05:15:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|103
1684473600000|2023-05-19 05:20:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|122
1684473900000|2023-05-19 05:25:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|340
1684474200000|2023-05-19 05:30:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|166
1684474500000|2023-05-19 05:35:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|404
1684474800000|2023-05-19 05:40:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10899|10897|159
1684475100000|2023-05-19 05:45:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|340
1684475400000|2023-05-19 05:50:00|10899.8|10897.8|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|287
1684475700000|2023-05-19 05:55:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|358
1684476000000|2023-05-19 06:00:00|10902.2|10900.2|10899.8|10897.8|10902.2|10900.2|10899|10897|1190
1684476300000|2023-05-19 06:05:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|2184
1684476600000|2023-05-19 06:10:00|10898.3|10896.3|10901.4|10899.4|10902.2|10900.2|10897.5|10895.5|1141
1684476900000|2023-05-19 06:15:00|10902.2|10900.2|10899.8|10897.8|10903|10901|10899|10897|970
1684477200000|2023-05-19 06:20:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|616
1684477500000|2023-05-19 06:25:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|1347
1684477800000|2023-05-19 06:30:00|10902.2|10900.2|10903|10901|10904.5|10902.5|10901.4|10899.4|1444
1684478100000|2023-05-19 06:35:00|10902.6|10900.6|10902.2|10900.2|10905.3|10903.3|10901.4|10899.4|2875
1684478400000|2023-05-19 06:40:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|1116
1684478700000|2023-05-19 06:45:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|247
1684479000000|2023-05-19 06:50:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|312
1684479300000|2023-05-19 06:55:00|10901|10899|10903|10901|10903.7|10901.7|10900.6|10898.6|430
1684479600000|2023-05-19 07:00:00|10903.7|10901.7|10906.1|10904.1|10906.9|10904.9|10902.2|10900.2|997
1684479900000|2023-05-19 07:05:00|10905.3|10903.3|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1828
1684480200000|2023-05-19 07:10:00|10903.7|10901.7|10906.9|10904.9|10906.9|10904.9|10902.2|10900.2|1193
1684480500000|2023-05-19 07:15:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1103
1684480800000|2023-05-19 07:20:00|10905.3|10903.3|10903.7|10901.7|10906.1|10904.1|10903|10901|704
1684481100000|2023-05-19 07:25:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|543
1684481400000|2023-05-19 07:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10903.7|10901.7|1508
1684481700000|2023-05-19 07:35:00|10906.9|10904.9|10910|10908|10911.5|10909.5|10906.9|10904.9|2273
1684482000000|2023-05-19 07:40:00|10909.2|10907.2|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|885
1684482300000|2023-05-19 07:45:00|10911.9|10909.9|10910.8|10908.8|10911.9|10909.9|10910|10908|759
1684482600000|2023-05-19 07:50:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|897
1684482900000|2023-05-19 07:55:00|10909.2|10907.2|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|334
1684483200000|2023-05-19 08:00:00|10910|10908|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|1949
1684483500000|2023-05-19 08:05:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|802
1684483800000|2023-05-19 08:10:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|618
1684484100000|2023-05-19 08:15:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|642
1684484400000|2023-05-19 08:20:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10907.6|10905.6|888
1684484700000|2023-05-19 08:25:00|10908|10906|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|1718
1684485000000|2023-05-19 08:30:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10907.6|10905.6|667
1684485300000|2023-05-19 08:35:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|735
1684485600000|2023-05-19 08:40:00|10906.1|10904.1|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|774
1684485900000|2023-05-19 08:45:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|422
1684486200000|2023-05-19 08:50:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|553
1684486500000|2023-05-19 08:55:00|10903.7|10901.7|10904.5|10902.5|10906.1|10904.1|10903.7|10901.7|496
1684486800000|2023-05-19 09:00:00|10905.3|10903.3|10906.9|10904.9|10907.6|10905.6|10904.5|10902.5|420
1684487100000|2023-05-19 09:05:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|172
1684487400000|2023-05-19 09:10:00|10906.1|10904.1|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|623
1684487700000|2023-05-19 09:15:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|218
1684488000000|2023-05-19 09:20:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|183
1684488300000|2023-05-19 09:25:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|96
1684488600000|2023-05-19 09:30:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10906.5|10904.5|403
1684488900000|2023-05-19 09:35:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|748
1684489200000|2023-05-19 09:40:00|10907.3|10905.3|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|707
1684489500000|2023-05-19 09:45:00|10908.8|10906.8|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|291
1684489800000|2023-05-19 09:50:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|399
1684490100000|2023-05-19 09:55:00|10905.3|10903.3|10903.7|10901.7|10906.1|10904.1|10903.7|10901.7|1029
1684490400000|2023-05-19 10:00:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10902.2|10900.2|1607
1684490700000|2023-05-19 10:05:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|1274
1684491000000|2023-05-19 10:10:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|2331
1684491300000|2023-05-19 10:15:00|10899.8|10897.8|10895.9|10893.9|10899.8|10897.8|10894.4|10892.4|2553
1684491600000|2023-05-19 10:20:00|10896.7|10894.7|10895.9|10893.9|10903|10901|10895.9|10893.9|2342
1684491900000|2023-05-19 10:25:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|2211
1684492200000|2023-05-19 10:30:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|716
1684492500000|2023-05-19 10:35:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|11096
1684492800000|2023-05-19 10:40:00|10899|10897|10897.5|10895.5|10899|10897|10896.7|10894.7|600
1684493100000|2023-05-19 10:45:00|10897.1|10895.1|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|1217
1684493400000|2023-05-19 10:50:00|10899|10897|10896.7|10894.7|10899|10897|10895.9|10893.9|1418
1684493700000|2023-05-19 10:55:00|10896.3|10894.3|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|509
1684494000000|2023-05-19 11:00:00|10894.4|10892.4|10892|10890|10894.4|10892.4|10892|10890|1901
1684494300000|2023-05-19 11:05:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892|10890|1615
1684494600000|2023-05-19 11:10:00|10894.4|10892.4|10892|10890|10895.1|10893.1|10892|10890|1053
1684494900000|2023-05-19 11:15:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|1816
1684495200000|2023-05-19 11:20:00|10892|10890|10892|10890|10892.8|10890.8|10890.5|10888.5|1440
1684495500000|2023-05-19 11:25:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|2733
1684495800000|2023-05-19 11:30:00|10890.1|10888.1|10887.3|10885.3|10892|10890|10886.5|10884.5|2913
1684496100000|2023-05-19 11:35:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|2989
1684496400000|2023-05-19 11:40:00|10889.3|10887.3|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|3072
1684496700000|2023-05-19 11:45:00|10886.9|10884.9|10882.6|10880.6|10887.3|10885.3|10882.6|10880.6|5480
1684497000000|2023-05-19 11:50:00|10883.4|10881.4|10884.2|10882.2|10885.8|10883.8|10882.6|10880.6|3268
1684497300000|2023-05-19 11:55:00|10884.6|10882.6|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|4282
1684497600000|2023-05-19 12:00:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10883.4|10881.4|3653
1684497900000|2023-05-19 12:05:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|4192
1684498200000|2023-05-19 12:10:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885|10883|4792
1684498500000|2023-05-19 12:15:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10885|10883|3788
1684498800000|2023-05-19 12:20:00|10885.4|10883.4|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|8758
1684499100000|2023-05-19 12:25:00|10885|10883|10884.2|10882.2|10888.1|10886.1|10884.2|10882.2|14011
1684499400000|2023-05-19 12:30:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.1|10879.1|5761
1684499700000|2023-05-19 12:35:00|10881.9|10879.9|10878.7|10876.7|10881.9|10879.9|10878|10876|4787
1684500000000|2023-05-19 12:40:00|10879.1|10877.1|10874.8|10872.8|10879.5|10877.5|10870.1|10868.1|11834
1684500300000|2023-05-19 12:45:00|10875.6|10873.6|10874|10872|10877.2|10875.2|10870.9|10868.9|17891
1684500600000|2023-05-19 12:50:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10873.3|10871.3|2912
1684500900000|2023-05-19 12:55:00|10874.8|10872.8|10871.7|10869.7|10876.4|10874.4|10870.9|10868.9|4673
1684501200000|2023-05-19 13:00:00|10870.9|10868.9|10873.3|10871.3|10874.8|10872.8|10870.9|10868.9|8034
1684501500000|2023-05-19 13:05:00|10872.5|10870.5|10866.2|10864.2|10873.3|10871.3|10863.9|10861.9|9834
1684501800000|2023-05-19 13:10:00|10867|10865|10862.3|10860.3|10867|10865|10860.8|10858.8|6840
1684502100000|2023-05-19 13:15:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|5437
1684502400000|2023-05-19 13:20:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10862.3|10860.3|4550
1684502700000|2023-05-19 13:25:00|10867|10865|10867|10865|10868.6|10866.6|10865.5|10863.5|3927
1684503000000|2023-05-19 13:30:00|10867.8|10865.8|10862.3|10860.3|10867.8|10865.8|10861.5|10859.5|7621
1684503300000|2023-05-19 13:35:00|10861.5|10859.5|10860|10858|10862.3|10860.3|10859.2|10857.2|6235
1684503600000|2023-05-19 13:40:00|10860.8|10858.8|10857.6|10855.6|10860.8|10858.8|10853|10851|37661
1684503900000|2023-05-19 13:45:00|10858.4|10856.4|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|10500
1684504200000|2023-05-19 13:50:00|10856.9|10854.9|10859.2|10857.2|10859.2|10857.2|10855.3|10853.3|4857
1684504500000|2023-05-19 13:55:00|10860|10858|10859.2|10857.2|10861.5|10859.5|10857.6|10855.6|4988
1684504800000|2023-05-19 14:00:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|4979
1684505100000|2023-05-19 14:05:00|10860|10858|10856.1|10854.1|10860|10858|10856.1|10854.1|3431
1684505400000|2023-05-19 14:10:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10855.3|10853.3|2843
1684505700000|2023-05-19 14:15:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10855.3|10853.3|2818
1684506000000|2023-05-19 14:20:00|10858.4|10856.4|10860.8|10858.8|10861.5|10859.5|10858.4|10856.4|2783
1684506300000|2023-05-19 14:25:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|4077
1684506600000|2023-05-19 14:30:00|10860|10858|10860|10858|10861.5|10859.5|10859.2|10857.2|6074
1684506900000|2023-05-19 14:35:00|10859.2|10857.2|10862.3|10860.3|10863.1|10861.1|10859.2|10857.2|7023
1684507200000|2023-05-19 14:40:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860|10858|5705
1684507500000|2023-05-19 14:45:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|4216
1684507800000|2023-05-19 14:50:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|2610
1684508100000|2023-05-19 14:55:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|4850
1684508400000|2023-05-19 15:00:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|2969
1684508700000|2023-05-19 15:05:00|10856.1|10854.1|10862.7|10860.7|10865.5|10863.5|10856.1|10854.1|5239
1684509000000|2023-05-19 15:10:00|10863.1|10861.1|10876.4|10874.4|10876.4|10874.4|10860.8|10858.8|15701
1684509300000|2023-05-19 15:15:00|10876.8|10874.8|10892|10890|10894.4|10892.4|10876.4|10874.4|15236
1684509600000|2023-05-19 15:20:00|10891.2|10889.2|10898.3|10896.3|10898.3|10896.3|10889.7|10887.7|10890
1684509900000|2023-05-19 15:25:00|10897.5|10895.5|10895.9|10893.9|10900.6|10898.6|10891.2|10889.2|9366
1684510200000|2023-05-19 15:30:00|10896.3|10894.3|10903.7|10901.7|10903.7|10901.7|10894.4|10892.4|8756
1684510500000|2023-05-19 15:35:00|10904.5|10902.5|10905.3|10903.3|10910.8|10908.8|10900.6|10898.6|11170
1684510800000|2023-05-19 15:40:00|10906.1|10904.1|10903.7|10901.7|10909.2|10907.2|10900.6|10898.6|7436
1684511100000|2023-05-19 15:45:00|10903|10901|10891.2|10889.2|10903|10901|10891.2|10889.2|7971
1684511400000|2023-05-19 15:50:00|10890.5|10888.5|10888.9|10886.9|10892|10890|10885|10883|14441
1684511700000|2023-05-19 15:55:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10883.4|10881.4|9240
1684512000000|2023-05-19 16:00:00|10892|10890|10892|10890|10895.1|10893.1|10890.5|10888.5|3514
1684512300000|2023-05-19 16:05:00|10891.2|10889.2|10885.8|10883.8|10894|10892|10885.8|10883.8|6260
1684512600000|2023-05-19 16:10:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10882.6|10880.6|5385
1684512900000|2023-05-19 16:15:00|10886.5|10884.5|10880.3|10878.3|10886.5|10884.5|10878.7|10876.7|4468
1684513200000|2023-05-19 16:20:00|10879.5|10877.5|10881.9|10879.9|10884.2|10882.2|10879.5|10877.5|2489
1684513500000|2023-05-19 16:25:00|10882.3|10880.3|10882.6|10880.6|10885.8|10883.8|10881.9|10879.9|2827
1684513800000|2023-05-19 16:30:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10880.3|10878.3|3667
1684514100000|2023-05-19 16:35:00|10883|10881|10884.2|10882.2|10885|10883|10882.6|10880.6|1714
1684514400000|2023-05-19 16:40:00|10885|10883|10881.1|10879.1|10885|10883|10880.3|10878.3|7542
1684514700000|2023-05-19 16:45:00|10880.3|10878.3|10881.9|10879.9|10885|10883|10880.3|10878.3|2940
1684515000000|2023-05-19 16:50:00|10882.3|10880.3|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|894
1684515300000|2023-05-19 16:55:00|10884.2|10882.2|10886.5|10884.5|10889.7|10887.7|10884.2|10882.2|4010
1684515600000|2023-05-19 17:00:00|10885.8|10883.8|10883.4|10881.4|10886.5|10884.5|10882.6|10880.6|1661
1684515900000|2023-05-19 17:05:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|2979
1684516200000|2023-05-19 17:10:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|1114
1684516500000|2023-05-19 17:15:00|10883.4|10881.4|10885|10883|10885|10883|10882.6|10880.6|1623
1684516800000|2023-05-19 17:20:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|636
1684517100000|2023-05-19 17:25:00|10883.8|10881.8|10883.4|10881.4|10885|10883|10882.6|10880.6|2060
1684517400000|2023-05-19 17:30:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|4994
1684517700000|2023-05-19 17:35:00|10883.4|10881.4|10883.4|10881.4|10885|10883|10882.6|10880.6|22590
1684518000000|2023-05-19 17:40:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1241
1684518300000|2023-05-19 17:45:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|1661
1684518600000|2023-05-19 17:50:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|4747
1684518900000|2023-05-19 17:55:00|10882.6|10880.6|10885.8|10883.8|10885.8|10883.8|10882.6|10880.6|830
1684519200000|2023-05-19 18:00:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|2687
1684519500000|2023-05-19 18:05:00|10885|10883|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|720
1684519800000|2023-05-19 18:10:00|10884.2|10882.2|10880.3|10878.3|10884.2|10882.2|10879.5|10877.5|1404
1684520100000|2023-05-19 18:15:00|10880.7|10878.7|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1696
1684520400000|2023-05-19 18:20:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.1|10877.1|2619
1684520700000|2023-05-19 18:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1752
1684521000000|2023-05-19 18:30:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|2785
1684521300000|2023-05-19 18:35:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|1559
1684521600000|2023-05-19 18:40:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|1888
1684521900000|2023-05-19 18:45:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|2168
1684522200000|2023-05-19 18:50:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|1381
1684522500000|2023-05-19 18:55:00|10874|10872|10870.9|10868.9|10874|10872|10869.4|10867.4|6310
1684522800000|2023-05-19 19:00:00|10871.7|10869.7|10867.8|10865.8|10871.7|10869.7|10867|10865|5584
1684523100000|2023-05-19 19:05:00|10867|10865|10867.8|10865.8|10869.4|10867.4|10867|10865|2201
1684523400000|2023-05-19 19:10:00|10867|10865|10867|10865|10869.4|10867.4|10867|10865|1103
1684523700000|2023-05-19 19:15:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10866.2|10864.2|697
1684524000000|2023-05-19 19:20:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|1632
1684524300000|2023-05-19 19:25:00|10867.4|10865.4|10867|10865|10867.8|10865.8|10866.2|10864.2|1098
1684524600000|2023-05-19 19:30:00|10867.8|10865.8|10864.7|10862.7|10867.8|10865.8|10863.9|10861.9|1801
1684524900000|2023-05-19 19:35:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1018
1684525200000|2023-05-19 19:40:00|10865.1|10863.1|10864.7|10862.7|10865.1|10863.1|10863.1|10861.1|1729
1684525500000|2023-05-19 19:45:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|1347
1684525800000|2023-05-19 19:50:00|10865.1|10863.1|10865.5|10863.5|10865.5|10863.5|10862.3|10860.3|2776
1684526100000|2023-05-19 19:55:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|2981
1684526400000|2023-05-19 20:00:00|10867|10865|10867|10865|10867|10865|10864.7|10862.7|2886
1684526700000|2023-05-19 20:05:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|930
1684527000000|2023-05-19 20:10:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|3866
1684527300000|2023-05-19 20:15:00|10869.8|10867.8|10874|10872|10874|10872|10869.4|10867.4|2050
1684527600000|2023-05-19 20:20:00|10873.3|10871.3|10875.6|10873.6|10876.4|10874.4|10872.5|10870.5|1667
1684527900000|2023-05-19 20:25:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1378
1684528200000|2023-05-19 20:30:00|10874.8|10872.8|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|1824
1684528500000|2023-05-19 20:35:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874|10872|605
1684528800000|2023-05-19 20:40:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874|10872|1439
1684529100000|2023-05-19 20:45:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|1504
1684529400000|2023-05-19 20:50:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|8052
1684529700000|2023-05-19 20:55:00|10876.4|10874.4|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|3993
1684706400000|2023-05-21 22:00:00|10882.6|10880.6|10883.4|10881.4|10885|10883|10876.8|10874.8|1977
1684706700000|2023-05-21 22:05:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|651
1684707000000|2023-05-21 22:10:00|10883.4|10881.4|10882.3|10880.3|10883.4|10881.4|10881.9|10879.9|356
1684707300000|2023-05-21 22:15:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10882.6|10880.6|289
1684707600000|2023-05-21 22:20:00|10884.6|10882.6|10885|10883|10885.8|10883.8|10884.6|10882.6|824
1684707900000|2023-05-21 22:25:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|313
1684708200000|2023-05-21 22:30:00|10885.8|10883.8|10885|10883|10886.2|10884.2|10884.2|10882.2|250
1684708500000|2023-05-21 22:35:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10884.2|10882.2|168
1684708800000|2023-05-21 22:40:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|89
1684709100000|2023-05-21 22:45:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|309
1684709400000|2023-05-21 22:50:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|346
1684709700000|2023-05-21 22:55:00|10887.7|10885.7|10886.5|10884.5|10887.7|10885.7|10885.8|10883.8|128
1684710000000|2023-05-21 23:00:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|180
1684710300000|2023-05-21 23:05:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|477
1684710600000|2023-05-21 23:10:00|||||||||352
1684710900000|2023-05-21 23:15:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|137
1684711200000|2023-05-21 23:20:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|98
1684711500000|2023-05-21 23:25:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|146
1684711800000|2023-05-21 23:30:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|140
1684712100000|2023-05-21 23:35:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10886.2|10884.2|169
1684712400000|2023-05-21 23:40:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|851
1684712700000|2023-05-21 23:45:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|298
1684713000000|2023-05-21 23:50:00|10885|10883|10885|10883|10885|10883|10885|10883|105
1684713300000|2023-05-21 23:55:00|10885.4|10883.4|10885|10883|10885.8|10883.8|10885|10883|209
1684713600000|2023-05-22 00:00:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|282
1684713900000|2023-05-22 00:05:00|10885|10883|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|421
1684714200000|2023-05-22 00:10:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|190
1684714500000|2023-05-22 00:15:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|153
1684714800000|2023-05-22 00:20:00|10883.8|10881.8|10884.2|10882.2|10885|10883|10883.4|10881.4|111
1684715100000|2023-05-22 00:25:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|515
1684715400000|2023-05-22 00:30:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|146
1684715700000|2023-05-22 00:35:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|170
1684716000000|2023-05-22 00:40:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|261
1684716300000|2023-05-22 00:45:00|10885|10883|10886.5|10884.5|10887.3|10885.3|10885|10883|1066
1684716600000|2023-05-22 00:50:00|10885.8|10883.8|10886.2|10884.2|10886.5|10884.5|10885.8|10883.8|136
1684716900000|2023-05-22 00:55:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|739
1684717200000|2023-05-22 01:00:00|10887.3|10885.3|10890.5|10888.5|10890.5|10888.5|10887.3|10885.3|917
1684717500000|2023-05-22 01:05:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|1445
1684717800000|2023-05-22 01:10:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10890.5|10888.5|678
1684718100000|2023-05-22 01:15:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|782
1684718400000|2023-05-22 01:20:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|788
1684718700000|2023-05-22 01:25:00|10892.4|10890.4|10893.6|10891.6|10894.4|10892.4|10892|10890|1277
1684719000000|2023-05-22 01:30:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|547
1684719300000|2023-05-22 01:35:00|10892.4|10890.4|10893.6|10891.6|10894.4|10892.4|10892|10890|1156
1684719600000|2023-05-22 01:40:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1367
1684719900000|2023-05-22 01:45:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|941
1684720200000|2023-05-22 01:50:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|95
1684720500000|2023-05-22 01:55:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|649
1684720800000|2023-05-22 02:00:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|311
1684721100000|2023-05-22 02:05:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1133
1684721400000|2023-05-22 02:10:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|348
1684721700000|2023-05-22 02:15:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10892|10890|345
1684722000000|2023-05-22 02:20:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|796
1684722300000|2023-05-22 02:25:00|||||||||305
1684722600000|2023-05-22 02:30:00|||||||||22
1684722900000|2023-05-22 02:35:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|245
1684723200000|2023-05-22 02:40:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|282
1684723500000|2023-05-22 02:45:00|10892|10890|10892|10890|10892|10890|10892|10890|165
1684723800000|2023-05-22 02:50:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|79
1684724100000|2023-05-22 02:55:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|368
1684724400000|2023-05-22 03:00:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|160
1684724700000|2023-05-22 03:05:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|147
1684725000000|2023-05-22 03:10:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|496
1684725300000|2023-05-22 03:15:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|22
1684725600000|2023-05-22 03:20:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|171
1684725900000|2023-05-22 03:25:00|10892.4|10890.4|10892|10890|10892.8|10890.8|10892|10890|412
1684726200000|2023-05-22 03:30:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|108
1684726500000|2023-05-22 03:35:00|||||||||20
1684726800000|2023-05-22 03:40:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|50
1684727100000|2023-05-22 03:45:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|56
1684727400000|2023-05-22 03:50:00|10892.4|10890.4|10892|10890|10892.8|10890.8|10892|10890|73
1684727700000|2023-05-22 03:55:00|||||||||16
1684728000000|2023-05-22 04:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|73
1684728300000|2023-05-22 04:05:00|||||||||3
1684728600000|2023-05-22 04:10:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|61
1684728900000|2023-05-22 04:15:00|10892.4|10890.4|10892.8|10890.8|10892.8|10890.8|10892|10890|130
1684729200000|2023-05-22 04:20:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10892|10890|366
1684729500000|2023-05-22 04:25:00|10892.4|10890.4|10892|10890|10892.4|10890.4|10892|10890|44
1684729800000|2023-05-22 04:30:00|10891.6|10889.6|10892|10890|10892|10890|10891.2|10889.2|64
1684730100000|2023-05-22 04:35:00|10891.6|10889.6|10892|10890|10892|10890|10891.2|10889.2|24
1684730400000|2023-05-22 04:40:00|||||||||6
1684730700000|2023-05-22 04:45:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|16
1684731000000|2023-05-22 04:50:00|||||||||115
1684731300000|2023-05-22 04:55:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|823
1684731600000|2023-05-22 05:00:00|10890.8|10888.8|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|572
1684731900000|2023-05-22 05:05:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|285
1684732200000|2023-05-22 05:10:00|||||||||125
1684732500000|2023-05-22 05:15:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|421
1684732800000|2023-05-22 05:20:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|92
1684733100000|2023-05-22 05:25:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|94
1684733400000|2023-05-22 05:30:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|453
1684733700000|2023-05-22 05:35:00|10887.7|10885.7|10886.5|10884.5|10887.7|10885.7|10885.8|10883.8|529
1684734000000|2023-05-22 05:40:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|159
1684734300000|2023-05-22 05:45:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|576
1684734600000|2023-05-22 05:50:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|238
1684734900000|2023-05-22 05:55:00|||||||||2988
1684735200000|2023-05-22 06:00:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|1134
1684735500000|2023-05-22 06:05:00|10885.4|10883.4|10883.4|10881.4|10885.4|10883.4|10883.4|10881.4|529
1684735800000|2023-05-22 06:10:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|846
1684736100000|2023-05-22 06:15:00|10885.8|10883.8|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|1446
1684736400000|2023-05-22 06:20:00|10884.6|10882.6|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|921
1684736700000|2023-05-22 06:25:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.4|10883.4|446
1684737000000|2023-05-22 06:30:00|10885|10883|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|430
1684737300000|2023-05-22 06:35:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|183
1684737600000|2023-05-22 06:40:00|10884.6|10882.6|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|477
1684737900000|2023-05-22 06:45:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|602
1684738200000|2023-05-22 06:50:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10886.5|10884.5|1586
1684738500000|2023-05-22 06:55:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|2106
1684738800000|2023-05-22 07:00:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|726
1684739100000|2023-05-22 07:05:00|10888.5|10886.5|10890.5|10888.5|10891.2|10889.2|10887.3|10885.3|391
1684739400000|2023-05-22 07:10:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|1355
1684739700000|2023-05-22 07:15:00|10891.2|10889.2|10894.4|10892.4|10895.1|10893.1|10890.5|10888.5|3117
1684740000000|2023-05-22 07:20:00|10894.8|10892.8|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|2050
1684740300000|2023-05-22 07:25:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892|10890|2379
1684740600000|2023-05-22 07:30:00|10892|10890|10895.1|10893.1|10895.1|10893.1|10892|10890|645
1684740900000|2023-05-22 07:35:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|1105
1684741200000|2023-05-22 07:40:00|10894.4|10892.4|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|3172
1684741500000|2023-05-22 07:45:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|2668
1684741800000|2023-05-22 07:50:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|2256
1684742100000|2023-05-22 07:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1883
1684742400000|2023-05-22 08:00:00|10897.9|10895.9|10895.9|10893.9|10897.9|10895.9|10895.1|10893.1|3569
1684742700000|2023-05-22 08:05:00|10895.5|10893.5|10894.4|10892.4|10895.5|10893.5|10894.4|10892.4|613
1684743000000|2023-05-22 08:10:00|10894.8|10892.8|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|1069
1684743300000|2023-05-22 08:15:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|1064
1684743600000|2023-05-22 08:20:00|10893.2|10891.2|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|479
1684743900000|2023-05-22 08:25:00|10892|10890|10890.5|10888.5|10892|10890|10889.7|10887.7|2724
1684744200000|2023-05-22 08:30:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10889.7|10887.7|615
1684744500000|2023-05-22 08:35:00|10892|10890|10893.6|10891.6|10894.4|10892.4|10892|10890|1094
1684744800000|2023-05-22 08:40:00|10893.2|10891.2|10893.6|10891.6|10894.4|10892.4|10892|10890|1373
1684745100000|2023-05-22 08:45:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892|10890|1751
1684745400000|2023-05-22 08:50:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1738
1684745700000|2023-05-22 08:55:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|844
1684746000000|2023-05-22 09:00:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|3221
1684746300000|2023-05-22 09:05:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|667
1684746600000|2023-05-22 09:10:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|400
1684746900000|2023-05-22 09:15:00|10894|10892|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|409
1684747200000|2023-05-22 09:20:00|10893.6|10891.6|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|1733
1684747500000|2023-05-22 09:25:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|1704
1684747800000|2023-05-22 09:30:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|1018
1684748100000|2023-05-22 09:35:00|10889.3|10887.3|10889.7|10887.7|10892|10890|10888.9|10886.9|1869
1684748400000|2023-05-22 09:40:00|10889.3|10887.3|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1520
1684748700000|2023-05-22 09:45:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|407
1684749000000|2023-05-22 09:50:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|603
1684749300000|2023-05-22 09:55:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|306
1684749600000|2023-05-22 10:00:00|10888.5|10886.5|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|325
1684749900000|2023-05-22 10:05:00|10888.9|10886.9|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|656
1684750200000|2023-05-22 10:10:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|948
1684750500000|2023-05-22 10:15:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|735
1684750800000|2023-05-22 10:20:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885|10883|575
1684751100000|2023-05-22 10:25:00|10886.9|10884.9|10887.3|10885.3|10887.7|10885.7|10886.5|10884.5|456
1684751400000|2023-05-22 10:30:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885|10883|1927
1684751700000|2023-05-22 10:35:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|854
1684752000000|2023-05-22 10:40:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|443
1684752300000|2023-05-22 10:45:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|136
1684752600000|2023-05-22 10:50:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|388
1684752900000|2023-05-22 10:55:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|234
1684753200000|2023-05-22 11:00:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|200
1684753500000|2023-05-22 11:05:00|10889.7|10887.7|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|2919
1684753800000|2023-05-22 11:10:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10881.9|10879.9|4171
1684754100000|2023-05-22 11:15:00|10886.5|10884.5|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|600
1684754400000|2023-05-22 11:20:00|10887.3|10885.3|10885|10883|10887.3|10885.3|10885|10883|803
1684754700000|2023-05-22 11:25:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10884.2|10882.2|777
1684755000000|2023-05-22 11:30:00|10884.2|10882.2|10881.5|10879.5|10884.2|10882.2|10880.3|10878.3|2641
1684755300000|2023-05-22 11:35:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10879.5|10877.5|2408
1684755600000|2023-05-22 11:40:00|10881.9|10879.9|10879.5|10877.5|10881.9|10879.9|10878|10876|1676
1684755900000|2023-05-22 11:45:00|10880.3|10878.3|10883.4|10881.4|10883.4|10881.4|10879.5|10877.5|1349
1684756200000|2023-05-22 11:50:00|10884.2|10882.2|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|1773
1684756500000|2023-05-22 11:55:00|10882.6|10880.6|10880.3|10878.3|10883.4|10881.4|10880.3|10878.3|1237
1684756800000|2023-05-22 12:00:00|10879.5|10877.5|10878|10876|10881.1|10879.1|10878|10876|18115
1684757100000|2023-05-22 12:05:00|10877.6|10875.6|10874.8|10872.8|10878|10876|10874.8|10872.8|4492
1684757400000|2023-05-22 12:10:00|10874|10872|10874|10872|10875.6|10873.6|10872.5|10870.5|2151
1684757700000|2023-05-22 12:15:00|10873.3|10871.3|10874.8|10872.8|10876.4|10874.4|10872.5|10870.5|3504
1684758000000|2023-05-22 12:20:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10871.7|10869.7|5562
1684758300000|2023-05-22 12:25:00|10874.8|10872.8|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|1841
1684758600000|2023-05-22 12:30:00|10873.3|10871.3|10870.1|10868.1|10874|10872|10869.4|10867.4|6393
1684758900000|2023-05-22 12:35:00|10870.5|10868.5|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|2614
1684759200000|2023-05-22 12:40:00|10867.8|10865.8|10863.1|10861.1|10868.6|10866.6|10862.3|10860.3|40488
1684759500000|2023-05-22 12:45:00|10862.3|10860.3|10862.3|10860.3|10864.7|10862.7|10861.5|10859.5|8201
1684759800000|2023-05-22 12:50:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10861.5|10859.5|6853
1684760100000|2023-05-22 12:55:00|10863.9|10861.9|10862.3|10860.3|10866.2|10864.2|10860.8|10858.8|16526
1684760400000|2023-05-22 13:00:00|10861.5|10859.5|10867.8|10865.8|10867.8|10865.8|10861.5|10859.5|15607
1684760700000|2023-05-22 13:05:00|10867|10865|10867.8|10865.8|10869.4|10867.4|10866.2|10864.2|21558
1684761000000|2023-05-22 13:10:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867|10865|4926
1684761300000|2023-05-22 13:15:00|10869|10867|10865.5|10863.5|10869.4|10867.4|10865.5|10863.5|4469
1684761600000|2023-05-22 13:20:00|10866.2|10864.2|10868.6|10866.6|10869.4|10867.4|10866.2|10864.2|4728
1684761900000|2023-05-22 13:25:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10866.2|10864.2|2472
1684762200000|2023-05-22 13:30:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10865.5|10863.5|2946
1684762500000|2023-05-22 13:35:00|10868.6|10866.6|10865.5|10863.5|10868.6|10866.6|10864.7|10862.7|3465
1684762800000|2023-05-22 13:40:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|853
1684763100000|2023-05-22 13:45:00|10865.5|10863.5|10866.2|10864.2|10868.6|10866.6|10864.7|10862.7|6556
1684763400000|2023-05-22 13:50:00|10865.5|10863.5|10861.5|10859.5|10865.5|10863.5|10860.8|10858.8|2860
1684763700000|2023-05-22 13:55:00|10862.3|10860.3|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|8789
1684764000000|2023-05-22 14:00:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|3164
1684764300000|2023-05-22 14:05:00|10860.8|10858.8|10874|10872|10885|10883|10860.8|10858.8|13920
1684764600000|2023-05-22 14:10:00|10873.7|10871.7|10865.5|10863.5|10876.4|10874.4|10863.1|10861.1|11622
1684764900000|2023-05-22 14:15:00|10865.1|10863.1|10863.9|10861.9|10867.8|10865.8|10860|10858|5036
1684765200000|2023-05-22 14:20:00|10864.7|10862.7|10864.7|10862.7|10867|10865|10863.1|10861.1|4001
1684765500000|2023-05-22 14:25:00|10867.8|10865.8|10860|10858|10870.9|10868.9|10858.4|10856.4|8879
1684765800000|2023-05-22 14:30:00|10860.8|10858.8|10863.9|10861.9|10864.7|10862.7|10860|10858|3324
1684766100000|2023-05-22 14:35:00|10863.5|10861.5|10861.5|10859.5|10864.7|10862.7|10860.8|10858.8|3610
1684766400000|2023-05-22 14:40:00|10862.3|10860.3|10861.5|10859.5|10863.9|10861.9|10860.8|10858.8|3795
1684766700000|2023-05-22 14:45:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10860|10858|7349
1684767000000|2023-05-22 14:50:00|10860|10858|10863.1|10861.1|10863.1|10861.1|10858.4|10856.4|3613
1684767300000|2023-05-22 14:55:00|10862.7|10860.7|10858.4|10856.4|10863.1|10861.1|10858.4|10856.4|4584
1684767600000|2023-05-22 15:00:00|10857.6|10855.6|10861.5|10859.5|10861.5|10859.5|10857.6|10855.6|3571
1684767900000|2023-05-22 15:05:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|2848
1684768200000|2023-05-22 15:10:00|10862.3|10860.3|10857.6|10855.6|10862.3|10860.3|10856.9|10854.9|18253
1684768500000|2023-05-22 15:15:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|2254
1684768800000|2023-05-22 15:20:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|11358
1684769100000|2023-05-22 15:25:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|2325
1684769400000|2023-05-22 15:30:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|1327
1684769700000|2023-05-22 15:35:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|2555
1684770000000|2023-05-22 15:40:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|1991
1684770300000|2023-05-22 15:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|3169
1684770600000|2023-05-22 15:50:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|1241
1684770900000|2023-05-22 15:55:00|10855.3|10853.3|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|2543
1684771200000|2023-05-22 16:00:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|4032
1684771500000|2023-05-22 16:05:00|10853|10851|10855.3|10853.3|10855.3|10853.3|10853|10851|20811
1684771800000|2023-05-22 16:10:00|10855.7|10853.7|10853|10851|10856.1|10854.1|10852.2|10850.2|2716
1684772100000|2023-05-22 16:15:00|10853.7|10851.7|10855.3|10853.3|10856.1|10854.1|10852.2|10850.2|3084
1684772400000|2023-05-22 16:20:00|10855.7|10853.7|10857.6|10855.6|10858.4|10856.4|10855.7|10853.7|5199
1684772700000|2023-05-22 16:25:00|10857.3|10855.3|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|2762
1684773000000|2023-05-22 16:30:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|10747
1684773300000|2023-05-22 16:35:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|1807
1684773600000|2023-05-22 16:40:00|10858|10856|10860|10858|10860|10858|10857.6|10855.6|1630
1684773900000|2023-05-22 16:45:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10858.4|10856.4|2219
1684774200000|2023-05-22 16:50:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|2301
1684774500000|2023-05-22 16:55:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|903
1684774800000|2023-05-22 17:00:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|2130
1684775100000|2023-05-22 17:05:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|3284
1684775400000|2023-05-22 17:10:00|10861.2|10859.2|10867.8|10865.8|10867.8|10865.8|10860.8|10858.8|14629
1684775700000|2023-05-22 17:15:00|10868.6|10866.6|10863.9|10861.9|10870.1|10868.1|10863.1|10861.1|6017
1684776000000|2023-05-22 17:20:00|10863.1|10861.1|10863.1|10861.1|10867|10865|10861.5|10859.5|10388
1684776300000|2023-05-22 17:25:00|10863.9|10861.9|10866.2|10864.2|10867|10865|10863.1|10861.1|4182
1684776600000|2023-05-22 17:30:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10864.7|10862.7|2796
1684776900000|2023-05-22 17:35:00|10865.5|10863.5|10864.7|10862.7|10867|10865|10863.9|10861.9|1888
1684777200000|2023-05-22 17:40:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|821
1684777500000|2023-05-22 17:45:00|10864.7|10862.7|10866.2|10864.2|10867|10865|10864.7|10862.7|1924
1684777800000|2023-05-22 17:50:00|10867|10865|10867|10865|10868.6|10866.6|10866.2|10864.2|1012
1684778100000|2023-05-22 17:55:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10867|10865|1968
1684778400000|2023-05-22 18:00:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|1261
1684778700000|2023-05-22 18:05:00|10867.8|10865.8|10864.7|10862.7|10867.8|10865.8|10864.7|10862.7|2410
1684779000000|2023-05-22 18:10:00|10865.5|10863.5|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|3026
1684779300000|2023-05-22 18:15:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|898
1684779600000|2023-05-22 18:20:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|699
1684779900000|2023-05-22 18:25:00|10867|10865|10867|10865|10867|10865|10865.5|10863.5|1801
1684780200000|2023-05-22 18:30:00|10866.2|10864.2|10864.7|10862.7|10866.6|10864.6|10863.9|10861.9|1894
1684780500000|2023-05-22 18:35:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|782
1684780800000|2023-05-22 18:40:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|3399
1684781100000|2023-05-22 18:45:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10860|10858|9089
1684781400000|2023-05-22 18:50:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1475
1684781700000|2023-05-22 18:55:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|6477
1684782000000|2023-05-22 19:00:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|2947
1684782300000|2023-05-22 19:05:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1049
1684782600000|2023-05-22 19:10:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1035
1684782900000|2023-05-22 19:15:00|10864.7|10862.7|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|1100
1684783200000|2023-05-22 19:20:00|10861.5|10859.5|10862.3|10860.3|10863.9|10861.9|10861.5|10859.5|1362
1684783500000|2023-05-22 19:25:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1549
1684783800000|2023-05-22 19:30:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|902
1684784100000|2023-05-22 19:35:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|788
1684784400000|2023-05-22 19:40:00|10863.1|10861.1|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|2221
1684784700000|2023-05-22 19:45:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|2440
1684785000000|2023-05-22 19:50:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|3216
1684785300000|2023-05-22 19:55:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|5795
1684785600000|2023-05-22 20:00:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|3822
1684785900000|2023-05-22 20:05:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|1631
1684786200000|2023-05-22 20:10:00|10860|10858|10860|10858|10861.5|10859.5|10860|10858|1615
1684786500000|2023-05-22 20:15:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|2364
1684786800000|2023-05-22 20:20:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|1042
1684787100000|2023-05-22 20:25:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1518
1684787400000|2023-05-22 20:30:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|594
1684787700000|2023-05-22 20:35:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1861
1684788000000|2023-05-22 20:40:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|1582
1684788300000|2023-05-22 20:45:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|2601
1684788600000|2023-05-22 20:50:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1114
1684788900000|2023-05-22 20:55:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|5425
1684792800000|2023-05-22 22:00:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1399
1684793100000|2023-05-22 22:05:00|||||||||39
1684793400000|2023-05-22 22:10:00|||||||||60
1684793700000|2023-05-22 22:15:00|||||||||22
1684794000000|2023-05-22 22:20:00|||||||||17
1684794300000|2023-05-22 22:25:00|||||||||4
1684794600000|2023-05-22 22:30:00|||||||||32
1684794900000|2023-05-22 22:35:00|||||||||3
1684795200000|2023-05-22 22:40:00|||||||||7
1684795500000|2023-05-22 22:45:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|945
1684795800000|2023-05-22 22:50:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|700
1684796100000|2023-05-22 22:55:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|13
1684796400000|2023-05-22 23:00:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|1580
1684796700000|2023-05-22 23:05:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|433
1684797000000|2023-05-22 23:10:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|59
1684797300000|2023-05-22 23:15:00|10864.7|10862.7|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|338
1684797600000|2023-05-22 23:20:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|2141
1684797900000|2023-05-22 23:25:00|10860.8|10858.8|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|247
1684798200000|2023-05-22 23:30:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|143
1684798500000|2023-05-22 23:35:00|10862.7|10860.7|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|260
1684798800000|2023-05-22 23:40:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|413
1684799100000|2023-05-22 23:45:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|103
1684799400000|2023-05-22 23:50:00|||||||||17
1684799700000|2023-05-22 23:55:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|174
1684800000000|2023-05-23 00:00:00|10862.3|10860.3|10863.9|10861.9|10864.7|10862.7|10862.3|10860.3|1134
1684800300000|2023-05-23 00:05:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|69
1684800600000|2023-05-23 00:10:00|10865.1|10863.1|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|351
1684800900000|2023-05-23 00:15:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|685
1684801200000|2023-05-23 00:20:00|10864.3|10862.3|10866.2|10864.2|10866.2|10864.2|10864.3|10862.3|300
1684801500000|2023-05-23 00:25:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|178
1684801800000|2023-05-23 00:30:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|491
1684802100000|2023-05-23 00:35:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|268
1684802400000|2023-05-23 00:40:00|||||||||256
1684802700000|2023-05-23 00:45:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|230
1684803000000|2023-05-23 00:50:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|490
1684803300000|2023-05-23 00:55:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|342
1684803600000|2023-05-23 01:00:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|70
1684803900000|2023-05-23 01:05:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|39
1684804200000|2023-05-23 01:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|351
1684804500000|2023-05-23 01:15:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|112
1684804800000|2023-05-23 01:20:00|10866.2|10864.2|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|1402
1684805100000|2023-05-23 01:25:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|286
1684805400000|2023-05-23 01:30:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|472
1684805700000|2023-05-23 01:35:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|1764
1684806000000|2023-05-23 01:40:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|225
1684806300000|2023-05-23 01:45:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1519
1684806600000|2023-05-23 01:50:00|10860.8|10858.8|10860.8|10858.8|10861.2|10859.2|10860.8|10858.8|1492
1684806900000|2023-05-23 01:55:00|10861.2|10859.2|10860|10858|10861.5|10859.5|10860|10858|1278
1684807200000|2023-05-23 02:00:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|1578
1684807500000|2023-05-23 02:05:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|1395
1684807800000|2023-05-23 02:10:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|1076
1684808100000|2023-05-23 02:15:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|697
1684808400000|2023-05-23 02:20:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|198
1684808700000|2023-05-23 02:25:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|147
1684809000000|2023-05-23 02:30:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|525
1684809300000|2023-05-23 02:35:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|193
1684809600000|2023-05-23 02:40:00|10861.2|10859.2|10861.5|10859.5|10861.5|10859.5|10861.2|10859.2|78
1684809900000|2023-05-23 02:45:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|205
1684810200000|2023-05-23 02:50:00|||||||||20
1684810500000|2023-05-23 02:55:00|||||||||19
1684810800000|2023-05-23 03:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|13222
1684811100000|2023-05-23 03:05:00|||||||||27
1684811400000|2023-05-23 03:10:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.9|10859.9|164
1684811700000|2023-05-23 03:15:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|32
1684812000000|2023-05-23 03:20:00|||||||||11
1684812300000|2023-05-23 03:25:00|||||||||13
1684812600000|2023-05-23 03:30:00|10861.9|10859.9|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|89
1684812900000|2023-05-23 03:35:00|10861.9|10859.9|10863.1|10861.1|10863.1|10861.1|10861.9|10859.9|29
1684813200000|2023-05-23 03:40:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|232
1684813500000|2023-05-23 03:45:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|202
1684813800000|2023-05-23 03:50:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|108
1684814100000|2023-05-23 03:55:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|317
1684814400000|2023-05-23 04:00:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|133
1684814700000|2023-05-23 04:05:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|167
1684815000000|2023-05-23 04:10:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|31
1684815300000|2023-05-23 04:15:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|282
1684815600000|2023-05-23 04:20:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|172
1684815900000|2023-05-23 04:25:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1635
1684816200000|2023-05-23 04:30:00|||||||||100
1684816500000|2023-05-23 04:35:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|312
1684816800000|2023-05-23 04:40:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|242
1684817100000|2023-05-23 04:45:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|229
1684817400000|2023-05-23 04:50:00|10862.7|10860.7|10862.3|10860.3|10862.7|10860.7|10862.3|10860.3|266
1684817700000|2023-05-23 04:55:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|199
1684818000000|2023-05-23 05:00:00|||||||||40
1684818300000|2023-05-23 05:05:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|105
1684818600000|2023-05-23 05:10:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|158
1684818900000|2023-05-23 05:15:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|122
1684819200000|2023-05-23 05:20:00|10861.2|10859.2|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|866
1684819500000|2023-05-23 05:25:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|470
1684819800000|2023-05-23 05:30:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|2406
1684820100000|2023-05-23 05:35:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1103
1684820400000|2023-05-23 05:40:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|1431
1684820700000|2023-05-23 05:45:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|344
1684821000000|2023-05-23 05:50:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|2353
1684821300000|2023-05-23 05:55:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|749
1684821600000|2023-05-23 06:00:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|610
1684821900000|2023-05-23 06:05:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1257
1684822200000|2023-05-23 06:10:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1417
1684822500000|2023-05-23 06:15:00|10857.3|10855.3|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|660
1684822800000|2023-05-23 06:20:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1137
1684823100000|2023-05-23 06:25:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|477
1684823400000|2023-05-23 06:30:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|553
1684823700000|2023-05-23 06:35:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|931
1684824000000|2023-05-23 06:40:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|1008
1684824300000|2023-05-23 06:45:00|10854.9|10852.9|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|867
1684824600000|2023-05-23 06:50:00|10856.5|10854.5|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|1017
1684824900000|2023-05-23 06:55:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1026
1684825200000|2023-05-23 07:00:00|10855.3|10853.3|10853|10851|10856.9|10854.9|10852.2|10850.2|2042
1684825500000|2023-05-23 07:05:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|3180
1684825800000|2023-05-23 07:10:00|10853.3|10851.3|10854.5|10852.5|10856.1|10854.1|10853.3|10851.3|543
1684826100000|2023-05-23 07:15:00|10854.9|10852.9|10855.3|10853.3|10859.2|10857.2|10853|10851|3793
1684826400000|2023-05-23 07:20:00|10854.5|10852.5|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|3394
1684826700000|2023-05-23 07:25:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10853.7|10851.7|1260
1684827000000|2023-05-23 07:30:00|10856.9|10854.9|10856.1|10854.1|10860|10858|10853.7|10851.7|2101
1684827300000|2023-05-23 07:35:00|10855.3|10853.3|10851.4|10849.4|10855.3|10853.3|10851.4|10849.4|1442
1684827600000|2023-05-23 07:40:00|10852.2|10850.2|10850.6|10848.6|10853.7|10851.7|10849|10847|3881
1684827900000|2023-05-23 07:45:00|10851.4|10849.4|10851.4|10849.4|10853|10851|10850.6|10848.6|902
1684828200000|2023-05-23 07:50:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|1321
1684828500000|2023-05-23 07:55:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|3723
1684828800000|2023-05-23 08:00:00|10853.7|10851.7|10850.6|10848.6|10853.7|10851.7|10849|10847|1253
1684829100000|2023-05-23 08:05:00|10849.8|10847.8|10853.7|10851.7|10853.7|10851.7|10849.8|10847.8|2033
1684829400000|2023-05-23 08:10:00|10854.5|10852.5|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|949
1684829700000|2023-05-23 08:15:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|1715
1684830000000|2023-05-23 08:20:00|10854.1|10852.1|10857.6|10855.6|10858.4|10856.4|10853.7|10851.7|1445
1684830300000|2023-05-23 08:25:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|1594
1684830600000|2023-05-23 08:30:00|10856.9|10854.9|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|1137
1684830900000|2023-05-23 08:35:00|10855.7|10853.7|10853.7|10851.7|10856.1|10854.1|10853|10851|5360
1684831200000|2023-05-23 08:40:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853|10851|860
1684831500000|2023-05-23 08:45:00|10854.5|10852.5|10852.2|10850.2|10856.1|10854.1|10852.2|10850.2|2553
1684831800000|2023-05-23 08:50:00|10853|10851|10853|10851|10854.5|10852.5|10851.4|10849.4|2357
1684832100000|2023-05-23 08:55:00|10853.3|10851.3|10854.5|10852.5|10854.5|10852.5|10853|10851|360
1684832400000|2023-05-23 09:00:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853|10851|680
1684832700000|2023-05-23 09:05:00|10855.3|10853.3|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|311
1684833000000|2023-05-23 09:10:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|865
1684833300000|2023-05-23 09:15:00|10852.6|10850.6|10855.3|10853.3|10855.3|10853.3|10852.6|10850.6|662
1684833600000|2023-05-23 09:20:00|10854.5|10852.5|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|701
1684833900000|2023-05-23 09:25:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|961
1684834200000|2023-05-23 09:30:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|2221
1684834500000|2023-05-23 09:35:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851|10849|626
1684834800000|2023-05-23 09:40:00|10850.6|10848.6|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|1854
1684835100000|2023-05-23 09:45:00|10849.4|10847.4|10850.6|10848.6|10851.4|10849.4|10849|10847|1155
1684835400000|2023-05-23 09:50:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|1917
1684835700000|2023-05-23 09:55:00|10849|10847|10846.7|10844.7|10849|10847|10844.8|10842.8|4289
1684836000000|2023-05-23 10:00:00|10845.9|10843.9|10842.8|10840.8|10846.7|10844.7|10842.8|10840.8|2009
1684836300000|2023-05-23 10:05:00|10843.6|10841.6|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|12760
1684836600000|2023-05-23 10:10:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10835.8|10833.8|2642
1684836900000|2023-05-23 10:15:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835|10833|2880
1684837200000|2023-05-23 10:20:00|10835.8|10833.8|10835|10833|10837.3|10835.3|10834.2|10832.2|3048
1684837500000|2023-05-23 10:25:00|10835.8|10833.8|10838.9|10836.9|10839.3|10837.3|10835|10833|2006
1684837800000|2023-05-23 10:30:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|2118
1684838100000|2023-05-23 10:35:00|10839.7|10837.7|10839.7|10837.7|10842|10840|10839.7|10837.7|3883
1684838400000|2023-05-23 10:40:00|10838.9|10836.9|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|2516
1684838700000|2023-05-23 10:45:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|4635
1684839000000|2023-05-23 10:50:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|904
1684839300000|2023-05-23 10:55:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1266
1684839600000|2023-05-23 11:00:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|1390
1684839900000|2023-05-23 11:05:00|10835.8|10833.8|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|1870
1684840200000|2023-05-23 11:10:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|1241
1684840500000|2023-05-23 11:15:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|568
1684840800000|2023-05-23 11:20:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|1884
1684841100000|2023-05-23 11:25:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1795
1684841400000|2023-05-23 11:30:00|10840.5|10838.5|10840.5|10838.5|10842|10840|10839.7|10837.7|1226
1684841700000|2023-05-23 11:35:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|3083
1684842000000|2023-05-23 11:40:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10841.2|10839.2|1166
1684842300000|2023-05-23 11:45:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|1990
1684842600000|2023-05-23 11:50:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|2049
1684842900000|2023-05-23 11:55:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|8709
1684843200000|2023-05-23 12:00:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10841.2|10839.2|8063
1684843500000|2023-05-23 12:05:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|1653
1684843800000|2023-05-23 12:10:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|1761
1684844100000|2023-05-23 12:15:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1941
1684844400000|2023-05-23 12:20:00|10843.6|10841.6|10839.7|10837.7|10843.6|10841.6|10838.9|10836.9|23708
1684844700000|2023-05-23 12:25:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|4645
1684845000000|2023-05-23 12:30:00|10842|10840|10838.5|10836.5|10842|10840|10835.8|10833.8|43839
1684845300000|2023-05-23 12:35:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|8802
1684845600000|2023-05-23 12:40:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|5052
1684845900000|2023-05-23 12:45:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10839.7|10837.7|3053
1684846200000|2023-05-23 12:50:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|2061
1684846500000|2023-05-23 12:55:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10838.9|10836.9|3462
1684846800000|2023-05-23 13:00:00|10840.5|10838.5|10842|10840|10843.6|10841.6|10840.5|10838.5|3816
1684847100000|2023-05-23 13:05:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|2949
1684847400000|2023-05-23 13:10:00|10843.6|10841.6|10845.1|10843.1|10846.7|10844.7|10842|10840|9793
1684847700000|2023-05-23 13:15:00|10845.9|10843.9|10851.4|10849.4|10854.5|10852.5|10845.9|10843.9|11008
1684848000000|2023-05-23 13:20:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10846.7|10844.7|4961
1684848300000|2023-05-23 13:25:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|5523
1684848600000|2023-05-23 13:30:00|10848.3|10846.3|10849|10847|10853|10851|10847.5|10845.5|5735
1684848900000|2023-05-23 13:35:00|10849.8|10847.8|10849.8|10847.8|10853|10851|10849|10847|5889
1684849200000|2023-05-23 13:40:00|10850.2|10848.2|10849.4|10847.4|10852.2|10850.2|10846.7|10844.7|4896
1684849500000|2023-05-23 13:45:00|10841.2|10839.2|10842.8|10840.8|10852.2|10850.2|10841.2|10839.2|10891
1684849800000|2023-05-23 13:50:00|10842|10840|10840.5|10838.5|10843.6|10841.6|10838.1|10836.1|11838
1684850100000|2023-05-23 13:55:00|10839.7|10837.7|10845.5|10843.5|10851.4|10849.4|10839.7|10837.7|6569
1684850400000|2023-05-23 14:00:00|10845.9|10843.9|10852.2|10850.2|10852.2|10850.2|10842.8|10840.8|15349
1684850700000|2023-05-23 14:05:00|10851.4|10849.4|10849|10847|10853.7|10851.7|10847.5|10845.5|6864
1684851000000|2023-05-23 14:10:00|10849.8|10847.8|10855.3|10853.3|10856.1|10854.1|10848.3|10846.3|12359
1684851300000|2023-05-23 14:15:00|10854.9|10852.9|10858.4|10856.4|10859.2|10857.2|10853.7|10851.7|9009
1684851600000|2023-05-23 14:20:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10854.9|10852.9|8757
1684851900000|2023-05-23 14:25:00|10857.6|10855.6|10855.3|10853.3|10858.4|10856.4|10854.5|10852.5|4155
1684852200000|2023-05-23 14:30:00|10855.7|10853.7|10852.6|10850.6|10856.9|10854.9|10852.2|10850.2|2214
1684852500000|2023-05-23 14:35:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10849|10847|32320
1684852800000|2023-05-23 14:40:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|22930
1684853100000|2023-05-23 14:45:00|10851.4|10849.4|10851.4|10849.4|10853|10851|10849|10847|20007
1684853400000|2023-05-23 14:50:00|10850.6|10848.6|10856.1|10854.1|10856.9|10854.9|10850.6|10848.6|13725
1684853700000|2023-05-23 14:55:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|3600
1684854000000|2023-05-23 15:00:00|10855.3|10853.3|10851|10849|10855.3|10853.3|10850.6|10848.6|4949
1684854300000|2023-05-23 15:05:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|2469
1684854600000|2023-05-23 15:10:00|10853|10851|10853|10851|10853.7|10851.7|10850.6|10848.6|3611
1684854900000|2023-05-23 15:15:00|10852.2|10850.2|10854.5|10852.5|10855.3|10853.3|10851.4|10849.4|3856
1684855200000|2023-05-23 15:20:00|10855.3|10853.3|10851.4|10849.4|10856.1|10854.1|10850.6|10848.6|3275
1684855500000|2023-05-23 15:25:00|10850.6|10848.6|10853.7|10851.7|10854.5|10852.5|10850.6|10848.6|3411
1684855800000|2023-05-23 15:30:00|10854.1|10852.1|10847.5|10845.5|10855.3|10853.3|10847.5|10845.5|10412
1684856100000|2023-05-23 15:35:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|10827
1684856400000|2023-05-23 15:40:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|15823
1684856700000|2023-05-23 15:45:00|10846.7|10844.7|10849|10847|10849.8|10847.8|10845.9|10843.9|8988
1684857000000|2023-05-23 15:50:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|2722
1684857300000|2023-05-23 15:55:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|2784
1684857600000|2023-05-23 16:00:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|3764
1684857900000|2023-05-23 16:05:00|10846.7|10844.7|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|8404
1684858200000|2023-05-23 16:10:00|10847.5|10845.5|10847.1|10845.1|10849|10847|10846.7|10844.7|5747
1684858500000|2023-05-23 16:15:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|7241
1684858800000|2023-05-23 16:20:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|9609
1684859100000|2023-05-23 16:25:00|10849.8|10847.8|10852.2|10850.2|10853|10851|10849.8|10847.8|7789
1684859400000|2023-05-23 16:30:00|10853|10851|10855.3|10853.3|10856.1|10854.1|10852.2|10850.2|15636
1684859700000|2023-05-23 16:35:00|10856.1|10854.1|10858.4|10856.4|10860|10858|10855.3|10853.3|5476
1684860000000|2023-05-23 16:40:00|10857.6|10855.6|10859.2|10857.2|10860|10858|10856.9|10854.9|53033
1684860300000|2023-05-23 16:45:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|41232
1684860600000|2023-05-23 16:50:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|14156
1684860900000|2023-05-23 16:55:00|10858|10856|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|3364
1684861200000|2023-05-23 17:00:00|10857.6|10855.6|10859.2|10857.2|10861.5|10859.5|10855.7|10853.7|3319
1684861500000|2023-05-23 17:05:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10855.3|10853.3|9965
1684861800000|2023-05-23 17:10:00|10856.1|10854.1|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|3575
1684862100000|2023-05-23 17:15:00|10859.2|10857.2|10856.9|10854.9|10860|10858|10856.9|10854.9|2824
1684862400000|2023-05-23 17:20:00|10857.6|10855.6|10860|10858|10860.8|10858.8|10856.9|10854.9|10101
1684862700000|2023-05-23 17:25:00|10860.8|10858.8|10862.3|10860.3|10865.5|10863.5|10860|10858|5030
1684863000000|2023-05-23 17:30:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|2810
1684863300000|2023-05-23 17:35:00|10865.5|10863.5|10863.5|10861.5|10865.5|10863.5|10862.3|10860.3|18626
1684863600000|2023-05-23 17:40:00|10863.9|10861.9|10858.4|10856.4|10863.9|10861.9|10857.6|10855.6|8140
1684863900000|2023-05-23 17:45:00|10857.6|10855.6|10860|10858|10860|10858|10857.6|10855.6|1543
1684864200000|2023-05-23 17:50:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10858.4|10856.4|2404
1684864500000|2023-05-23 17:55:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|16958
1684864800000|2023-05-23 18:00:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|12830
1684865100000|2023-05-23 18:05:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|2451
1684865400000|2023-05-23 18:10:00|10857.6|10855.6|10861.2|10859.2|10862.3|10860.3|10856.9|10854.9|4445
1684865700000|2023-05-23 18:15:00|10860.8|10858.8|10865.5|10863.5|10865.5|10863.5|10860|10858|2691
1684866000000|2023-05-23 18:20:00|10864.7|10862.7|10869.4|10867.4|10869.4|10867.4|10864.7|10862.7|15899
1684866300000|2023-05-23 18:25:00|10868.6|10866.6|10867.8|10865.8|10870.9|10868.9|10867|10865|3873
1684866600000|2023-05-23 18:30:00|10868.2|10866.2|10869.4|10867.4|10869.4|10867.4|10866.2|10864.2|3539
1684866900000|2023-05-23 18:35:00|10870.1|10868.1|10871.7|10869.7|10873.3|10871.3|10869.4|10867.4|5003
1684867200000|2023-05-23 18:40:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|6144
1684867500000|2023-05-23 18:45:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|4228
1684867800000|2023-05-23 18:50:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|3992
1684868100000|2023-05-23 18:55:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|6706
1684868400000|2023-05-23 19:00:00|10868.6|10866.6|10867|10865|10869.4|10867.4|10866.2|10864.2|3793
1684868700000|2023-05-23 19:05:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|2173
1684869000000|2023-05-23 19:10:00|10865.5|10863.5|10862.3|10860.3|10865.5|10863.5|10862.3|10860.3|4939
1684869300000|2023-05-23 19:15:00|10863.1|10861.1|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|41566
1684869600000|2023-05-23 19:20:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|12015
1684869900000|2023-05-23 19:25:00|10863.1|10861.1|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|2054
1684870200000|2023-05-23 19:30:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|10894
1684870500000|2023-05-23 19:35:00|10861.2|10859.2|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|1486
1684870800000|2023-05-23 19:40:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1904
1684871100000|2023-05-23 19:45:00|10862.7|10860.7|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1950
1684871400000|2023-05-23 19:50:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10861.5|10859.5|1824
1684871700000|2023-05-23 19:55:00|10863.1|10861.1|10867|10865|10867|10865|10862.3|10860.3|6067
1684872000000|2023-05-23 20:00:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|3048
1684872300000|2023-05-23 20:05:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|20269
1684872600000|2023-05-23 20:10:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|2498
1684872900000|2023-05-23 20:15:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|832
1684873200000|2023-05-23 20:20:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|3106
1684873500000|2023-05-23 20:25:00|10867|10865|10870.1|10868.1|10870.9|10868.9|10867|10865|4742
1684873800000|2023-05-23 20:30:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|1154
1684874100000|2023-05-23 20:35:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|1342
1684874400000|2023-05-23 20:40:00|10870.5|10868.5|10871.7|10869.7|10873.3|10871.3|10870.1|10868.1|1432
1684874700000|2023-05-23 20:45:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|926
1684875000000|2023-05-23 20:50:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|725
1684875300000|2023-05-23 20:55:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1542
1684879200000|2023-05-23 22:00:00|10873.3|10871.3|10870.1|10868.1|10873.3|10871.3|10870.1|10868.1|480
1684879500000|2023-05-23 22:05:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|380
1684879800000|2023-05-23 22:10:00|10867.4|10865.4|10867.8|10865.8|10868.6|10866.6|10867|10865|506
1684880100000|2023-05-23 22:15:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|366
1684880400000|2023-05-23 22:20:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|139
1684880700000|2023-05-23 22:25:00|10867.8|10865.8|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|113
1684881000000|2023-05-23 22:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|73
1684881300000|2023-05-23 22:35:00|||||||||33
1684881600000|2023-05-23 22:40:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|153
1684881900000|2023-05-23 22:45:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|634
1684882200000|2023-05-23 22:50:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|76
1684882500000|2023-05-23 22:55:00|||||||||146
1684882800000|2023-05-23 23:00:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|279
1684883100000|2023-05-23 23:05:00|||||||||14
1684883400000|2023-05-23 23:10:00|||||||||41
1684883700000|2023-05-23 23:15:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|391
1684884000000|2023-05-23 23:20:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|200
1684884300000|2023-05-23 23:25:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10867|10865|464
1684884600000|2023-05-23 23:30:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|887
1684884900000|2023-05-23 23:35:00|10867|10865|10867|10865|10867.8|10865.8|10865.5|10863.5|500
1684885200000|2023-05-23 23:40:00|10867.4|10865.4|10867.8|10865.8|10867.8|10865.8|10867|10865|129
1684885500000|2023-05-23 23:45:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|321
1684885800000|2023-05-23 23:50:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|146
1684886100000|2023-05-23 23:55:00|10868.2|10866.2|10868.6|10866.6|10869.4|10867.4|10868.2|10866.2|216
1684886400000|2023-05-24 00:00:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|715
1684886700000|2023-05-24 00:05:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|927
1684887000000|2023-05-24 00:10:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|216
1684887300000|2023-05-24 00:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|253
1684887600000|2023-05-24 00:20:00|10871.7|10869.7|10871.7|10869.7|10872.1|10870.1|10870.9|10868.9|369
1684887900000|2023-05-24 00:25:00|10872.1|10870.1|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|311
1684888200000|2023-05-24 00:30:00|10872.9|10870.9|10874|10872|10876.4|10874.4|10872.5|10870.5|2010
1684888500000|2023-05-24 00:35:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1182
1684888800000|2023-05-24 00:40:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2559
1684889100000|2023-05-24 00:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|321
1684889400000|2023-05-24 00:50:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|201
1684889700000|2023-05-24 00:55:00|||||||||18
1684890000000|2023-05-24 01:00:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|488
1684890300000|2023-05-24 01:05:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|330
1684890600000|2023-05-24 01:10:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|333
1684890900000|2023-05-24 01:15:00|10874.8|10872.8|10874|10872|10875.2|10873.2|10874|10872|310
1684891200000|2023-05-24 01:20:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|74
1684891500000|2023-05-24 01:25:00|10873.7|10871.7|10874|10872|10874|10872|10873.7|10871.7|193
1684891800000|2023-05-24 01:30:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|192
1684892100000|2023-05-24 01:35:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|166
1684892400000|2023-05-24 01:40:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|754
1684892700000|2023-05-24 01:45:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|84
1684893000000|2023-05-24 01:50:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|16015
1684893300000|2023-05-24 01:55:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|87
1684893600000|2023-05-24 02:00:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|870
1684893900000|2023-05-24 02:05:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1152
1684894200000|2023-05-24 02:10:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|727
1684894500000|2023-05-24 02:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|278
1684894800000|2023-05-24 02:20:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1919
1684895100000|2023-05-24 02:25:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|187
1684895400000|2023-05-24 02:30:00|||||||||579
1684895700000|2023-05-24 02:35:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|556
1684896000000|2023-05-24 02:40:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|262
1684896300000|2023-05-24 02:45:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|105
1684896600000|2023-05-24 02:50:00|||||||||5
1684896900000|2023-05-24 02:55:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|186
1684897200000|2023-05-24 03:00:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|155
1684897500000|2023-05-24 03:05:00|||||||||13
1684897800000|2023-05-24 03:10:00|||||||||29
1684898100000|2023-05-24 03:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|793
1684898400000|2023-05-24 03:20:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|125
1684898700000|2023-05-24 03:25:00|||||||||24
1684899000000|2023-05-24 03:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|127
1684899300000|2023-05-24 03:35:00|||||||||11
1684899600000|2023-05-24 03:40:00|10877.6|10875.6|10877.2|10875.2|10878|10876|10877.2|10875.2|267
1684899900000|2023-05-24 03:45:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|234
1684900200000|2023-05-24 03:50:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|43
1684900500000|2023-05-24 03:55:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|251
1684900800000|2023-05-24 04:00:00|10878|10876|10878|10876|10878|10876|10878|10876|78
1684901100000|2023-05-24 04:05:00|||||||||238
1684901400000|2023-05-24 04:10:00|||||||||324
1684901700000|2023-05-24 04:15:00|||||||||20
1684902000000|2023-05-24 04:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|144
1684902300000|2023-05-24 04:25:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|162
1684902600000|2023-05-24 04:30:00|10877.6|10875.6|10878|10876|10878|10876|10877.6|10875.6|741
1684902900000|2023-05-24 04:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|69
1684903200000|2023-05-24 04:40:00|||||||||83
1684903500000|2023-05-24 04:45:00|||||||||6
1684903800000|2023-05-24 04:50:00|||||||||398
1684904100000|2023-05-24 04:55:00|||||||||77
1684904400000|2023-05-24 05:00:00|||||||||52
1684904700000|2023-05-24 05:05:00|10877.6|10875.6|10878|10876|10878|10876|10877.2|10875.2|203
1684905000000|2023-05-24 05:10:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|182
1684905300000|2023-05-24 05:15:00|||||||||52
1684905600000|2023-05-24 05:20:00|10878.3|10876.3|10878|10876|10878.3|10876.3|10878|10876|148
1684905900000|2023-05-24 05:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|261
1684906200000|2023-05-24 05:30:00|||||||||594
1684906500000|2023-05-24 05:35:00|||||||||544
1684906800000|2023-05-24 05:40:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|228
1684907100000|2023-05-24 05:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|147
1684907400000|2023-05-24 05:50:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|224
1684907700000|2023-05-24 05:55:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|327
1684908000000|2023-05-24 06:00:00|10877.2|10875.2|10863.9|10861.9|10877.2|10875.2|10862.3|10860.3|7410
1684908300000|2023-05-24 06:05:00|10864.7|10862.7|10868.6|10866.6|10868.6|10866.6|10864.7|10862.7|3753
1684908600000|2023-05-24 06:10:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10865.5|10863.5|3510
1684908900000|2023-05-24 06:15:00|10870.9|10868.9|10867.4|10865.4|10871.7|10869.7|10867|10865|1137
1684909200000|2023-05-24 06:20:00|10867|10865|10868.6|10866.6|10869.4|10867.4|10866.2|10864.2|703
1684909500000|2023-05-24 06:25:00|10869.4|10867.4|10866.2|10864.2|10869.4|10867.4|10865.5|10863.5|2028
1684909800000|2023-05-24 06:30:00|10865.5|10863.5|10863.1|10861.1|10865.5|10863.5|10860|10858|3653
1684910100000|2023-05-24 06:35:00|10863.9|10861.9|10858.4|10856.4|10863.9|10861.9|10858.4|10856.4|3211
1684910400000|2023-05-24 06:40:00|10857.6|10855.6|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|2846
1684910700000|2023-05-24 06:45:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10860|10858|2398
1684911000000|2023-05-24 06:50:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10860|10858|1186
1684911300000|2023-05-24 06:55:00|10861.5|10859.5|10858.4|10856.4|10861.5|10859.5|10857.6|10855.6|677
1684911600000|2023-05-24 07:00:00|10857.6|10855.6|10860|10858|10860.8|10858.8|10856.1|10854.1|7239
1684911900000|2023-05-24 07:05:00|10860.8|10858.8|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|1572
1684912200000|2023-05-24 07:10:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10859.2|10857.2|2273
1684912500000|2023-05-24 07:15:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10860|10858|1446
1684912800000|2023-05-24 07:20:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10859.2|10857.2|1641
1684913100000|2023-05-24 07:25:00|10862.3|10860.3|10863.9|10861.9|10864.7|10862.7|10860.8|10858.8|2806
1684913400000|2023-05-24 07:30:00|10863.1|10861.1|10865.5|10863.5|10865.5|10863.5|10861.2|10859.2|1192
1684913700000|2023-05-24 07:35:00|10864.7|10862.7|10867.8|10865.8|10867.8|10865.8|10863.9|10861.9|4227
1684914000000|2023-05-24 07:40:00|10868.6|10866.6|10871.7|10869.7|10872.5|10870.5|10867.8|10865.8|3877
1684914300000|2023-05-24 07:45:00|10870.9|10868.9|10868.6|10866.6|10871.7|10869.7|10868.6|10866.6|3841
1684914600000|2023-05-24 07:50:00|10869.4|10867.4|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|1339
1684914900000|2023-05-24 07:55:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10866.2|10864.2|1068
1684915200000|2023-05-24 08:00:00|10867.8|10865.8|10871.7|10869.7|10871.7|10869.7|10867.8|10865.8|1937
1684915500000|2023-05-24 08:05:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10867.8|10865.8|1626
1684915800000|2023-05-24 08:10:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|2044
1684916100000|2023-05-24 08:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|984
1684916400000|2023-05-24 08:20:00|10870.1|10868.1|10871.7|10869.7|10872.5|10870.5|10869.4|10867.4|807
1684916700000|2023-05-24 08:25:00|10872.1|10870.1|10869.4|10867.4|10872.1|10870.1|10869|10867|2829
1684917000000|2023-05-24 08:30:00|10870.1|10868.1|10867|10865|10870.1|10868.1|10867|10865|10786
1684917300000|2023-05-24 08:35:00|10867.4|10865.4|10867|10865|10868.6|10866.6|10867|10865|967
1684917600000|2023-05-24 08:40:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867|10865|3758
1684917900000|2023-05-24 08:45:00|10869|10867|10869.4|10867.4|10869.8|10867.8|10867|10865|3124
1684918200000|2023-05-24 08:50:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10868.6|10866.6|4903
1684918500000|2023-05-24 08:55:00|10872.9|10870.9|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|892
1684918800000|2023-05-24 09:00:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10870.1|10868.1|2270
1684919100000|2023-05-24 09:05:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|2178
1684919400000|2023-05-24 09:10:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|2048
1684919700000|2023-05-24 09:15:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|2003
1684920000000|2023-05-24 09:20:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|568
1684920300000|2023-05-24 09:25:00|10871.7|10869.7|10871.7|10869.7|10874.8|10872.8|10870.9|10868.9|11567
1684920600000|2023-05-24 09:30:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|1320
1684920900000|2023-05-24 09:35:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|1570
1684921200000|2023-05-24 09:40:00|10870.9|10868.9|10870.1|10868.1|10872.5|10870.5|10869.4|10867.4|1504
1684921500000|2023-05-24 09:45:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|598
1684921800000|2023-05-24 09:50:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|560
1684922100000|2023-05-24 09:55:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|542
1684922400000|2023-05-24 10:00:00|10870.1|10868.1|10867.8|10865.8|10870.9|10868.9|10867.4|10865.4|1012
1684922700000|2023-05-24 10:05:00|10867|10865|10870.1|10868.1|10870.9|10868.9|10867|10865|636
1684923000000|2023-05-24 10:10:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|1293
1684923300000|2023-05-24 10:15:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|20403
1684923600000|2023-05-24 10:20:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|2081
1684923900000|2023-05-24 10:25:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|532
1684924200000|2023-05-24 10:30:00|10868.2|10866.2|10868.6|10866.6|10868.6|10866.6|10867|10865|1661
1684924500000|2023-05-24 10:35:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|854
1684924800000|2023-05-24 10:40:00|10870.1|10868.1|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|2983
1684925100000|2023-05-24 10:45:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|1423
1684925400000|2023-05-24 10:50:00|10872.5|10870.5|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|2061
1684925700000|2023-05-24 10:55:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|14587
1684926000000|2023-05-24 11:00:00|10874.4|10872.4|10874|10872|10876.4|10874.4|10874|10872|6463
1684926300000|2023-05-24 11:05:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10873.3|10871.3|4813
1684926600000|2023-05-24 11:10:00|10873.3|10871.3|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|1108
1684926900000|2023-05-24 11:15:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|4697
1684927200000|2023-05-24 11:20:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|22666
1684927500000|2023-05-24 11:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|2346
1684927800000|2023-05-24 11:30:00|10874|10872|10874.8|10872.8|10876|10874|10874|10872|7013
1684928100000|2023-05-24 11:35:00|10874|10872|10876.4|10874.4|10876.4|10874.4|10874|10872|1838
1684928400000|2023-05-24 11:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|3581
1684928700000|2023-05-24 11:45:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|653
1684929000000|2023-05-24 11:50:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|1262
1684929300000|2023-05-24 11:55:00|10876.8|10874.8|10877.2|10875.2|10878|10876|10876.4|10874.4|2309
1684929600000|2023-05-24 12:00:00|10876.4|10874.4|10878|10876|10878.7|10876.7|10875.6|10873.6|3870
1684929900000|2023-05-24 12:05:00|10877.2|10875.2|10875.2|10873.2|10877.6|10875.6|10874.8|10872.8|25992
1684930200000|2023-05-24 12:10:00|10874.8|10872.8|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|3773
1684930500000|2023-05-24 12:15:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|3895
1684930800000|2023-05-24 12:20:00|10874|10872|10868.6|10866.6|10874.8|10872.8|10868.6|10866.6|5637
1684931100000|2023-05-24 12:25:00|10867.8|10865.8|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|13838
1684931400000|2023-05-24 12:30:00|10869.4|10867.4|10864.7|10862.7|10869.4|10867.4|10863.9|10861.9|13067
1684931700000|2023-05-24 12:35:00|10863.9|10861.9|10866.2|10864.2|10866.2|10864.2|10862.3|10860.3|9580
1684932000000|2023-05-24 12:40:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10864.7|10862.7|8453
1684932300000|2023-05-24 12:45:00|10867|10865|10869.4|10867.4|10870.1|10868.1|10867|10865|4682
1684932600000|2023-05-24 12:50:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|4672
1684932900000|2023-05-24 12:55:00|10867.8|10865.8|10868.6|10866.6|10870.9|10868.9|10867|10865|13102
1684933200000|2023-05-24 13:00:00|10867.8|10865.8|10870.1|10868.1|10870.9|10868.9|10867|10865|7641
1684933500000|2023-05-24 13:05:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867|10865|76292
1684933800000|2023-05-24 13:10:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867|10865|55832
1684934100000|2023-05-24 13:15:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|7222
1684934400000|2023-05-24 13:20:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|27971
1684934700000|2023-05-24 13:25:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|2568
1684935000000|2023-05-24 13:30:00|10869.4|10867.4|10867.8|10865.8|10870.1|10868.1|10867|10865|3614
1684935300000|2023-05-24 13:35:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10867|10865|4926
1684935600000|2023-05-24 13:40:00|10868.6|10866.6|10868.2|10866.2|10869.4|10867.4|10864.7|10862.7|13798
1684935900000|2023-05-24 13:45:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867|10865|7482
1684936200000|2023-05-24 13:50:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|4738
1684936500000|2023-05-24 13:55:00|10870.1|10868.1|10863.1|10861.1|10870.1|10868.1|10863.1|10861.1|6980
1684936800000|2023-05-24 14:00:00|10863.9|10861.9|10860.8|10858.8|10863.9|10861.9|10860|10858|64244
1684937100000|2023-05-24 14:05:00|10861.5|10859.5|10863.9|10861.9|10864.7|10862.7|10859.2|10857.2|25901
1684937400000|2023-05-24 14:10:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10860|10858|12403
1684937700000|2023-05-24 14:15:00|10862.3|10860.3|10860|10858|10864.3|10862.3|10859.2|10857.2|9846
1684938000000|2023-05-24 14:20:00|10859.2|10857.2|10863.9|10861.9|10864.7|10862.7|10858.4|10856.4|29966
1684938300000|2023-05-24 14:25:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|32835
1684938600000|2023-05-24 14:30:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10860.8|10858.8|15625
1684938900000|2023-05-24 14:35:00|10862.3|10860.3|10864.7|10862.7|10867|10865|10862.3|10860.3|12001
1684939200000|2023-05-24 14:40:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10861.5|10859.5|29749
1684939500000|2023-05-24 14:45:00|10863.5|10861.5|10861.5|10859.5|10864.7|10862.7|10861.5|10859.5|24389
1684939800000|2023-05-24 14:50:00|10860.8|10858.8|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|5431
1684940100000|2023-05-24 14:55:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|6252
1684940400000|2023-05-24 15:00:00|10861.5|10859.5|10860|10858|10862.3|10860.3|10857.6|10855.6|65445
1684940700000|2023-05-24 15:05:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|4900
1684941000000|2023-05-24 15:10:00|10861.2|10859.2|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|19135
1684941300000|2023-05-24 15:15:00|10863.1|10861.1|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|9206
1684941600000|2023-05-24 15:20:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10860|10858|7641
1684941900000|2023-05-24 15:25:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|8433
1684942200000|2023-05-24 15:30:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|27132
1684942500000|2023-05-24 15:35:00|10860|10858|10859.2|10857.2|10860|10858|10856.9|10854.9|27732
1684942800000|2023-05-24 15:40:00|10858.4|10856.4|10862.3|10860.3|10863.9|10861.9|10856.9|10854.9|8954
1684943100000|2023-05-24 15:45:00|10863.1|10861.1|10855.3|10853.3|10863.1|10861.1|10855.3|10853.3|22025
1684943400000|2023-05-24 15:50:00|10854.5|10852.5|10849|10847|10856.1|10854.1|10848.3|10846.3|31004
1684943700000|2023-05-24 15:55:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10847.5|10845.5|6367
1684944000000|2023-05-24 16:00:00|10849.8|10847.8|10846.7|10844.7|10850.6|10848.6|10844.4|10842.4|6148
1684944300000|2023-05-24 16:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10844.4|10842.4|9844
1684944600000|2023-05-24 16:10:00|10847.5|10845.5|10841.2|10839.2|10847.5|10845.5|10838.1|10836.1|12702
1684944900000|2023-05-24 16:15:00|10840.5|10838.5|10837.3|10835.3|10841.2|10839.2|10835|10833|10586
1684945200000|2023-05-24 16:20:00|10838.1|10836.1|10840.5|10838.5|10842|10840|10835.8|10833.8|6395
1684945500000|2023-05-24 16:25:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10838.1|10836.1|9854
1684945800000|2023-05-24 16:30:00|10840.5|10838.5|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|5263
1684946100000|2023-05-24 16:35:00|10842|10840|10844.4|10842.4|10844.4|10842.4|10840.5|10838.5|4453
1684946400000|2023-05-24 16:40:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|6729
1684946700000|2023-05-24 16:45:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|81999
1684947000000|2023-05-24 16:50:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|10586
1684947300000|2023-05-24 16:55:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|6307
1684947600000|2023-05-24 17:00:00|10845.5|10843.5|10847.5|10845.5|10849.8|10847.8|10842.8|10840.8|63398
1684947900000|2023-05-24 17:05:00|10846.7|10844.7|10847.5|10845.5|10849|10847|10845.1|10843.1|17259
1684948200000|2023-05-24 17:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10844.4|10842.4|8579
1684948500000|2023-05-24 17:15:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10843.6|10841.6|6812
1684948800000|2023-05-24 17:20:00|10845.5|10843.5|10848.3|10846.3|10848.3|10846.3|10844.4|10842.4|7334
1684949100000|2023-05-24 17:25:00|10849|10847|10847.5|10845.5|10849|10847|10845.9|10843.9|6493
1684949400000|2023-05-24 17:30:00|10846.7|10844.7|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|3723
1684949700000|2023-05-24 17:35:00|10849|10847|10848.3|10846.3|10849.4|10847.4|10847.5|10845.5|3944
1684950000000|2023-05-24 17:40:00|10847.9|10845.9|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|4500
1684950300000|2023-05-24 17:45:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|5337
1684950600000|2023-05-24 17:50:00|10849|10847|10851.4|10849.4|10852.2|10850.2|10849|10847|3474
1684950900000|2023-05-24 17:55:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10848.7|10846.7|5121
1684951200000|2023-05-24 18:00:00|10848.7|10846.7|10849|10847|10852.6|10850.6|10847.1|10845.1|23103
1684951500000|2023-05-24 18:05:00|10848.7|10846.7|10851.4|10849.4|10852.2|10850.2|10848.3|10846.3|3857
1684951800000|2023-05-24 18:10:00|10852.2|10850.2|10855.3|10853.3|10856.1|10854.1|10851.4|10849.4|11006
1684952100000|2023-05-24 18:15:00|10854.9|10852.9|10857.6|10855.6|10857.6|10855.6|10854.5|10852.5|6394
1684952400000|2023-05-24 18:20:00|10857.3|10855.3|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|25040
1684952700000|2023-05-24 18:25:00|10856.9|10854.9|10859.2|10857.2|10860|10858|10856.1|10854.1|1886
1684953000000|2023-05-24 18:30:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10859.2|10857.2|11841
1684953300000|2023-05-24 18:35:00|10860.8|10858.8|10860|10858|10862.3|10860.3|10859.2|10857.2|8274
1684953600000|2023-05-24 18:40:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860|10858|4380
1684953900000|2023-05-24 18:45:00|10861.5|10859.5|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|48310
1684954200000|2023-05-24 18:50:00|10860|10858|10858.4|10856.4|10860|10858|10856.9|10854.9|9081
1684954500000|2023-05-24 18:55:00|10857.6|10855.6|10853.7|10851.7|10857.6|10855.6|10853|10851|11514
1684954800000|2023-05-24 19:00:00|10854.5|10852.5|10850.6|10848.6|10854.5|10852.5|10849.8|10847.8|7906
1684955100000|2023-05-24 19:05:00|10849.8|10847.8|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|4556
1684955400000|2023-05-24 19:10:00|10851.4|10849.4|10849|10847|10851.4|10849.4|10849|10847|18921
1684955700000|2023-05-24 19:15:00|10848.3|10846.3|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|2649
1684956000000|2023-05-24 19:20:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10843.6|10841.6|6381
1684956300000|2023-05-24 19:25:00|10845.1|10843.1|10848.3|10846.3|10849|10847|10845.1|10843.1|4344
1684956600000|2023-05-24 19:30:00|10847.5|10845.5|10845.1|10843.1|10848.3|10846.3|10844.4|10842.4|6213
1684956900000|2023-05-24 19:35:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|5091
1684957200000|2023-05-24 19:40:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|3375
1684957500000|2023-05-24 19:45:00|10846.7|10844.7|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|1902
1684957800000|2023-05-24 19:50:00|10845.9|10843.9|10843.6|10841.6|10846.3|10844.3|10843.6|10841.6|2794
1684958100000|2023-05-24 19:55:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|4903
1684958400000|2023-05-24 20:00:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|20895
1684958700000|2023-05-24 20:05:00|10842.8|10840.8|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|6035
1684959000000|2023-05-24 20:10:00|10844|10842|10844.4|10842.4|10845.1|10843.1|10842|10840|26175
1684959300000|2023-05-24 20:15:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842|10840|2982
1684959600000|2023-05-24 20:20:00|10842.4|10840.4|10837.3|10835.3|10842.8|10840.8|10836.5|10834.5|5429
1684959900000|2023-05-24 20:25:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1969
1684960200000|2023-05-24 20:30:00|10838.1|10836.1|10836.2|10834.2|10838.9|10836.9|10835.8|10833.8|25147
1684960500000|2023-05-24 20:35:00|10835.8|10833.8|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|3246
1684960800000|2023-05-24 20:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|10814
1684961100000|2023-05-24 20:45:00|10838.5|10836.5|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|10136
1684961400000|2023-05-24 20:50:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|3232
1684961700000|2023-05-24 20:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|10718
1684965600000|2023-05-24 22:00:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1786
1684965900000|2023-05-24 22:05:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1558
1684966200000|2023-05-24 22:10:00|||||||||53
1684966500000|2023-05-24 22:15:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|459
1684966800000|2023-05-24 22:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|37
1684967100000|2023-05-24 22:25:00|||||||||13
1684967400000|2023-05-24 22:30:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|102
1684967700000|2023-05-24 22:35:00|10837.3|10835.3|10842|10840|10850.6|10848.6|10837.3|10835.3|2506
1684968000000|2023-05-24 22:40:00|10842.8|10840.8|10839.3|10837.3|10842.8|10840.8|10838.1|10836.1|1198
1684968300000|2023-05-24 22:45:00|10839.7|10837.7|10842|10840|10842|10840|10838.9|10836.9|229
1684968600000|2023-05-24 22:50:00|10842.8|10840.8|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|376
1684968900000|2023-05-24 22:55:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|494
1684969200000|2023-05-24 23:00:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|28
1684969500000|2023-05-24 23:05:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|184
1684969800000|2023-05-24 23:10:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|137
1684970100000|2023-05-24 23:15:00|10841.6|10839.6|10840.5|10838.5|10841.6|10839.6|10840.5|10838.5|146
1684970400000|2023-05-24 23:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|177
1684970700000|2023-05-24 23:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|87
1684971000000|2023-05-24 23:30:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|156
1684971300000|2023-05-24 23:35:00|10838.9|10836.9|10838.9|10836.9|10839.3|10837.3|10838.1|10836.1|436
1684971600000|2023-05-24 23:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|365
1684971900000|2023-05-24 23:45:00|10840.1|10838.1|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|260
1684972200000|2023-05-24 23:50:00|10839.3|10837.3|10838.9|10836.9|10839.3|10837.3|10838.1|10836.1|790
1684972500000|2023-05-24 23:55:00|10839.3|10837.3|10839.7|10837.7|10840.5|10838.5|10839.3|10837.3|175
1684972800000|2023-05-25 00:00:00|10839.3|10837.3|10840.5|10838.5|10841.2|10839.2|10838.5|10836.5|321
1684973100000|2023-05-25 00:05:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1399
1684973400000|2023-05-25 00:10:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|317
1684973700000|2023-05-25 00:15:00|10842.4|10840.4|10842|10840|10842.4|10840.4|10841.2|10839.2|186
1684974000000|2023-05-25 00:20:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|177
1684974300000|2023-05-25 00:25:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|359
1684974600000|2023-05-25 00:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|107
1684974900000|2023-05-25 00:35:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|199
1684975200000|2023-05-25 00:40:00|||||||||1204
1684975500000|2023-05-25 00:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|311
1684975800000|2023-05-25 00:50:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|181
1684976100000|2023-05-25 00:55:00|10840.5|10838.5|10840.5|10838.5|10842|10840|10840.5|10838.5|240
1684976400000|2023-05-25 01:00:00|10840.1|10838.1|10841.2|10839.2|10842|10840|10840.1|10838.1|870
1684976700000|2023-05-25 01:05:00|10840.8|10838.8|10840.5|10838.5|10840.8|10838.8|10840.5|10838.5|253
1684977000000|2023-05-25 01:10:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|202
1684977300000|2023-05-25 01:15:00|10840.1|10838.1|10839.7|10837.7|10840.1|10838.1|10839.7|10837.7|237
1684977600000|2023-05-25 01:20:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|325
1684977900000|2023-05-25 01:25:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1513
1684978200000|2023-05-25 01:30:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1406
1684978500000|2023-05-25 01:35:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|525
1684978800000|2023-05-25 01:40:00|10836.5|10834.5|10831.1|10829.1|10836.5|10834.5|10830.3|10828.3|6719
1684979100000|2023-05-25 01:45:00|10830.7|10828.7|10831.1|10829.1|10831.9|10829.9|10828.7|10826.7|971
1684979400000|2023-05-25 01:50:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|821
1684979700000|2023-05-25 01:55:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.7|10828.7|2235
1684980000000|2023-05-25 02:00:00|10830.3|10828.3|10828|10826|10831.1|10829.1|10828|10826|1806
1684980300000|2023-05-25 02:05:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|831
1684980600000|2023-05-25 02:10:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|1410
1684980900000|2023-05-25 02:15:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|669
1684981200000|2023-05-25 02:20:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|1084
1684981500000|2023-05-25 02:25:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|313
1684981800000|2023-05-25 02:30:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10830.7|10828.7|491
1684982100000|2023-05-25 02:35:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|284
1684982400000|2023-05-25 02:40:00|10830.3|10828.3|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|616
1684982700000|2023-05-25 02:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|159
1684983000000|2023-05-25 02:50:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|318
1684983300000|2023-05-25 02:55:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|188
1684983600000|2023-05-25 03:00:00|10828.7|10826.7|10828.3|10826.3|10829.5|10827.5|10828|10826|1013
1684983900000|2023-05-25 03:05:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|328
1684984200000|2023-05-25 03:10:00|10828.7|10826.7|10828.3|10826.3|10828.7|10826.7|10828|10826|178
1684984500000|2023-05-25 03:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|126
1684984800000|2023-05-25 03:20:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|154
1684985100000|2023-05-25 03:25:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|249
1684985400000|2023-05-25 03:30:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|603
1684985700000|2023-05-25 03:35:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|1001
1684986000000|2023-05-25 03:40:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|284
1684986300000|2023-05-25 03:45:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|320
1684986600000|2023-05-25 03:50:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|395
1684986900000|2023-05-25 03:55:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|185
1684987200000|2023-05-25 04:00:00|10828.3|10826.3|10828.3|10826.3|10828.7|10826.7|10828|10826|119
1684987500000|2023-05-25 04:05:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|66
1684987800000|2023-05-25 04:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|117
1684988100000|2023-05-25 04:15:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|198
1684988400000|2023-05-25 04:20:00|10827.2|10825.2|10827.6|10825.6|10828|10826|10827.2|10825.2|420
1684988700000|2023-05-25 04:25:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|657
1684989000000|2023-05-25 04:30:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|2684
1684989300000|2023-05-25 04:35:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|241
1684989600000|2023-05-25 04:40:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|138
1684989900000|2023-05-25 04:45:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|181
1684990200000|2023-05-25 04:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|54
1684990500000|2023-05-25 04:55:00|||||||||329
1684990800000|2023-05-25 05:00:00|||||||||25
1684991100000|2023-05-25 05:05:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1534
1684991400000|2023-05-25 05:10:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|170
1684991700000|2023-05-25 05:15:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|82
1684992000000|2023-05-25 05:20:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|345
1684992300000|2023-05-25 05:25:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|56
1684992600000|2023-05-25 05:30:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|449
1684992900000|2023-05-25 05:35:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|1377
1684993200000|2023-05-25 05:40:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|270
1684993500000|2023-05-25 05:45:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|472
1684993800000|2023-05-25 05:50:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|138
1684994100000|2023-05-25 05:55:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|94
1684994400000|2023-05-25 06:00:00|10828.7|10826.7|10831.1|10829.1|10835.8|10833.8|10828.7|10826.7|1224
1684994700000|2023-05-25 06:05:00|10831.5|10829.5|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|745
1684995000000|2023-05-25 06:10:00|10832.6|10830.6|10829.5|10827.5|10832.6|10830.6|10829.5|10827.5|1219
1684995300000|2023-05-25 06:15:00|10828.7|10826.7|10831.1|10829.1|10832.6|10830.6|10828.7|10826.7|8898
1684995600000|2023-05-25 06:20:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10829.9|10827.9|1134
1684995900000|2023-05-25 06:25:00|10831.9|10829.9|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|1875
1684996200000|2023-05-25 06:30:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|913
1684996500000|2023-05-25 06:35:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|1037
1684996800000|2023-05-25 06:40:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|785
1684997100000|2023-05-25 06:45:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|1511
1684997400000|2023-05-25 06:50:00|10835.8|10833.8|10831.9|10829.9|10835.8|10833.8|10831.9|10829.9|2513
1684997700000|2023-05-25 06:55:00|10831.1|10829.1|10829.5|10827.5|10832.6|10830.6|10829.5|10827.5|2291
1684998000000|2023-05-25 07:00:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10828|10826|2707
1684998300000|2023-05-25 07:05:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|2054
1684998600000|2023-05-25 07:10:00|10830.3|10828.3|10831.1|10829.1|10832.6|10830.6|10828|10826|2070
1684998900000|2023-05-25 07:15:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|2801
1684999200000|2023-05-25 07:20:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828|10826|944
1684999500000|2023-05-25 07:25:00|10829.1|10827.1|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|1406
1684999800000|2023-05-25 07:30:00|10830.3|10828.3|10834.2|10832.2|10834.2|10832.2|10830.3|10828.3|1741
1685000100000|2023-05-25 07:35:00|10834.6|10832.6|10835|10833|10836.5|10834.5|10834.2|10832.2|856
1685000400000|2023-05-25 07:40:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|1825
1685000700000|2023-05-25 07:45:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10835|10833|2582
1685001000000|2023-05-25 07:50:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1340
1685001300000|2023-05-25 07:55:00|10835.8|10833.8|10835.4|10833.4|10836.5|10834.5|10834.2|10832.2|3724
1685001600000|2023-05-25 08:00:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|2433
1685001900000|2023-05-25 08:05:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|1257
1685002200000|2023-05-25 08:10:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|2756
1685002500000|2023-05-25 08:15:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|3928
1685002800000|2023-05-25 08:20:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1056
1685003100000|2023-05-25 08:25:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|3089
1685003400000|2023-05-25 08:30:00|10833.8|10831.8|10833.4|10831.4|10835|10833|10833.4|10831.4|2546
1685003700000|2023-05-25 08:35:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|2222
1685004000000|2023-05-25 08:40:00|10830.7|10828.7|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1613
1685004300000|2023-05-25 08:45:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1584
1685004600000|2023-05-25 08:50:00|10831.1|10829.1|10828.7|10826.7|10831.1|10829.1|10827.2|10825.2|2849
1685004900000|2023-05-25 08:55:00|10829.1|10827.1|10828.7|10826.7|10830.3|10828.3|10828|10826|3175
1685005200000|2023-05-25 09:00:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10826.4|10824.4|3488
1685005500000|2023-05-25 09:05:00|10828|10826|10823.3|10821.3|10828|10826|10823.3|10821.3|7395
1685005800000|2023-05-25 09:10:00|10822.9|10820.9|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|3795
1685006100000|2023-05-25 09:15:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824|10822|3187
1685006400000|2023-05-25 09:20:00|10825.2|10823.2|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|2099
1685006700000|2023-05-25 09:25:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|2135
1685007000000|2023-05-25 09:30:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|2524
1685007300000|2023-05-25 09:35:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10822.5|10820.5|1224
1685007600000|2023-05-25 09:40:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|2721
1685007900000|2023-05-25 09:45:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1530
1685008200000|2023-05-25 09:50:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1877
1685008500000|2023-05-25 09:55:00|10821.3|10819.3|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|2831
1685008800000|2023-05-25 10:00:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|2580
1685009100000|2023-05-25 10:05:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824.4|10822.4|2595
1685009400000|2023-05-25 10:10:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|2791
1685009700000|2023-05-25 10:15:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1210
1685010000000|2023-05-25 10:20:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|925
1685010300000|2023-05-25 10:25:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10822.5|10820.5|998
1685010600000|2023-05-25 10:30:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|3158
1685010900000|2023-05-25 10:35:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1773
1685011200000|2023-05-25 10:40:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1185
1685011500000|2023-05-25 10:45:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1003
1685011800000|2023-05-25 10:50:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1297
1685012100000|2023-05-25 10:55:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|826
1685012400000|2023-05-25 11:00:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|7338
1685012700000|2023-05-25 11:05:00|10820.9|10818.9|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|4477
1685013000000|2023-05-25 11:10:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|12208
1685013300000|2023-05-25 11:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|3919
1685013600000|2023-05-25 11:20:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|1297
1685013900000|2023-05-25 11:25:00|10819.8|10817.8|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|2871
1685014200000|2023-05-25 11:30:00|10820.1|10818.1|10816.2|10814.2|10820.5|10818.5|10815.5|10813.5|55439
1685014500000|2023-05-25 11:35:00|10815.5|10813.5|10818.6|10816.6|10820.1|10818.1|10813.1|10811.1|4464
1685014800000|2023-05-25 11:40:00|10819.4|10817.4|10824|10822|10824|10822|10819.4|10817.4|4919
1685015100000|2023-05-25 11:45:00|10824.4|10822.4|10824|10822|10826.4|10824.4|10823.3|10821.3|4869
1685015400000|2023-05-25 11:50:00|10823.7|10821.7|10825.6|10823.6|10826.4|10824.4|10823.3|10821.3|12493
1685015700000|2023-05-25 11:55:00|10824.8|10822.8|10828|10826|10828|10826|10824.8|10822.8|5032
1685016000000|2023-05-25 12:00:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10826.4|10824.4|10437
1685016300000|2023-05-25 12:05:00|10830.3|10828.3|10828|10826|10831.9|10829.9|10828|10826|5053
1685016600000|2023-05-25 12:10:00|10828.7|10826.7|10831.1|10829.1|10832.6|10830.6|10828|10826|3846
1685016900000|2023-05-25 12:15:00|10830.3|10828.3|10824|10822|10831.9|10829.9|10820.9|10818.9|11285
1685017200000|2023-05-25 12:20:00|10823.7|10821.7|10833|10831|10834.2|10832.2|10823.3|10821.3|9574
1685017500000|2023-05-25 12:25:00|10832.6|10830.6|10833.8|10831.8|10835.8|10833.8|10830.7|10828.7|14449
1685017800000|2023-05-25 12:30:00|10834.2|10832.2|10824.8|10822.8|10834.6|10832.6|10816.2|10814.2|15620
1685018100000|2023-05-25 12:35:00|10824|10822|10820.1|10818.1|10824.8|10822.8|10817|10815|9962
1685018400000|2023-05-25 12:40:00|10819.4|10817.4|10795.9|10793.9|10820.9|10818.9|10792|10790|21015
1685018700000|2023-05-25 12:45:00|10795.1|10793.1|10795.9|10793.9|10802.2|10800.2|10792.8|10790.8|21084
1685019000000|2023-05-25 12:50:00|10795.1|10793.1|10800.6|10798.6|10800.6|10798.6|10789.7|10787.7|10976
1685019300000|2023-05-25 12:55:00|10799.8|10797.8|10803|10801|10803.7|10801.7|10799|10797|40014
1685019600000|2023-05-25 13:00:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10797.5|10795.5|19743
1685019900000|2023-05-25 13:05:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10803.7|10801.7|19749
1685020200000|2023-05-25 13:10:00|10805.7|10803.7|10806.9|10804.9|10812.3|10810.3|10803|10801|8731
1685020500000|2023-05-25 13:15:00|10806.1|10804.1|10817|10815|10817.8|10815.8|10805.3|10803.3|7590
1685020800000|2023-05-25 13:20:00|10816.6|10814.6|10817|10815|10823.3|10821.3|10816.2|10814.2|20238
1685021100000|2023-05-25 13:25:00|10817.8|10815.8|10812.3|10810.3|10818.6|10816.6|10810|10808|46761
1685021400000|2023-05-25 13:30:00|10813.1|10811.1|10813.9|10811.9|10820.1|10818.1|10811.5|10809.5|7286
1685021700000|2023-05-25 13:35:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10808.4|10806.4|8470
1685022000000|2023-05-25 13:40:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|4711
1685022300000|2023-05-25 13:45:00|10807.6|10805.6|10806.9|10804.9|10811.5|10809.5|10805.3|10803.3|11027
1685022600000|2023-05-25 13:50:00|10806.1|10804.1|10809.2|10807.2|10810|10808|10806.1|10804.1|7507
1685022900000|2023-05-25 13:55:00|10810|10808|10806.9|10804.9|10810|10808|10805.3|10803.3|6282
1685023200000|2023-05-25 14:00:00|10806.5|10804.5|10812.3|10810.3|10812.3|10810.3|10803.7|10801.7|7672
1685023500000|2023-05-25 14:05:00|10811.5|10809.5|10816.2|10814.2|10816.2|10814.2|10810.8|10808.8|16469
1685023800000|2023-05-25 14:10:00|10815.5|10813.5|10817.8|10815.8|10819.4|10817.4|10815.5|10813.5|6231
1685024100000|2023-05-25 14:15:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10813.1|10811.1|4911
1685024400000|2023-05-25 14:20:00|10819.4|10817.4|10816.2|10814.2|10820.1|10818.1|10814.7|10812.7|8601
1685024700000|2023-05-25 14:25:00|10817|10815|10813.1|10811.1|10817.8|10815.8|10811.5|10809.5|29027
1685025000000|2023-05-25 14:30:00|10813.9|10811.9|10818.6|10816.6|10819.4|10817.4|10813.1|10811.1|5812
1685025300000|2023-05-25 14:35:00|10817.8|10815.8|10815.5|10813.5|10819.4|10817.4|10814.7|10812.7|7396
1685025600000|2023-05-25 14:40:00|10814.7|10812.7|10813.1|10811.1|10816.2|10814.2|10812.3|10810.3|6619
1685025900000|2023-05-25 14:45:00|10812.3|10810.3|10814.7|10812.7|10816.2|10814.2|10810.8|10808.8|8727
1685026200000|2023-05-25 14:50:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|3253
1685026500000|2023-05-25 14:55:00|10812.3|10810.3|10810|10808|10813.1|10811.1|10809.2|10807.2|5904
1685026800000|2023-05-25 15:00:00|10809.2|10807.2|10810|10808|10812.3|10810.3|10809.2|10807.2|21454
1685027100000|2023-05-25 15:05:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10809.2|10807.2|9912
1685027400000|2023-05-25 15:10:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10807.6|10805.6|47748
1685027700000|2023-05-25 15:15:00|10810|10808|10813.1|10811.1|10814.7|10812.7|10810|10808|8557
1685028000000|2023-05-25 15:20:00|10813.9|10811.9|10810|10808|10813.9|10811.9|10810|10808|3010
1685028300000|2023-05-25 15:25:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|4517
1685028600000|2023-05-25 15:30:00|10808.4|10806.4|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|31996
1685028900000|2023-05-25 15:35:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10804.5|10802.5|4332
1685029200000|2023-05-25 15:40:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|11298
1685029500000|2023-05-25 15:45:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803|10801|14539
1685029800000|2023-05-25 15:50:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10800.6|10798.6|11425
1685030100000|2023-05-25 15:55:00|10805.7|10803.7|10806.1|10804.1|10806.9|10804.9|10803.7|10801.7|6085
1685030400000|2023-05-25 16:00:00|10805.3|10803.3|10802.2|10800.2|10806.9|10804.9|10802.2|10800.2|6205
1685030700000|2023-05-25 16:05:00|10802.6|10800.6|10803.7|10801.7|10805.3|10803.3|10802.6|10800.6|67902
1685031000000|2023-05-25 16:10:00|10803|10801|10803|10801|10803|10801|10800.6|10798.6|22365
1685031300000|2023-05-25 16:15:00|10802.2|10800.2|10799.8|10797.8|10803.7|10801.7|10799.8|10797.8|5848
1685031600000|2023-05-25 16:20:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10796.7|10794.7|5064
1685031900000|2023-05-25 16:25:00|10797.5|10795.5|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|5954
1685032200000|2023-05-25 16:30:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10795.9|10793.9|8908
1685032500000|2023-05-25 16:35:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10795.9|10793.9|4014
1685032800000|2023-05-25 16:40:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|5514
1685033100000|2023-05-25 16:45:00|10796.7|10794.7|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|7574
1685033400000|2023-05-25 16:50:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10794.4|10792.4|7240
1685033700000|2023-05-25 16:55:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10794.4|10792.4|8618
1685034000000|2023-05-25 17:00:00|10796.7|10794.7|10798.3|10796.3|10799.8|10797.8|10794|10792|5157
1685034300000|2023-05-25 17:05:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|8124
1685034600000|2023-05-25 17:10:00|10800.2|10798.2|10799.8|10797.8|10801.4|10799.4|10799|10797|3032
1685034900000|2023-05-25 17:15:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|3762
1685035200000|2023-05-25 17:20:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|4943
1685035500000|2023-05-25 17:25:00|10795.1|10793.1|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|4163
1685035800000|2023-05-25 17:30:00|10797.5|10795.5|10799.8|10797.8|10800.6|10798.6|10797.5|10795.5|3303
1685036100000|2023-05-25 17:35:00|10799|10797|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|10933
1685036400000|2023-05-25 17:40:00|10796.7|10794.7|10799|10797|10799|10797|10796.7|10794.7|9483
1685036700000|2023-05-25 17:45:00|10798.7|10796.7|10797.5|10795.5|10799|10797|10796.7|10794.7|2110
1685037000000|2023-05-25 17:50:00|10796.7|10794.7|10799|10797|10799|10797|10796.7|10794.7|6253
1685037300000|2023-05-25 17:55:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10796.7|10794.7|9288
1685037600000|2023-05-25 18:00:00|10796.7|10794.7|10795.9|10793.9|10797.1|10795.1|10792.8|10790.8|6812
1685037900000|2023-05-25 18:05:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|11870
1685038200000|2023-05-25 18:10:00|10794.4|10792.4|10791.2|10789.2|10795.1|10793.1|10791.2|10789.2|16359
1685038500000|2023-05-25 18:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|16722
1685038800000|2023-05-25 18:20:00|10791.2|10789.2|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|18540
1685039100000|2023-05-25 18:25:00|10789.7|10787.7|10792|10790|10792|10790|10789.7|10787.7|6103
1685039400000|2023-05-25 18:30:00|10791.6|10789.6|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|8130
1685039700000|2023-05-25 18:35:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|3332
1685040000000|2023-05-25 18:40:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|3134
1685040300000|2023-05-25 18:45:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|9600
1685040600000|2023-05-25 18:50:00|10789.3|10787.3|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|4353
1685040900000|2023-05-25 18:55:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10785|10783|5943
1685041200000|2023-05-25 19:00:00|10784.2|10782.2|10781.1|10779.1|10785.8|10783.8|10781.1|10779.1|10162
1685041500000|2023-05-25 19:05:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|5215
1685041800000|2023-05-25 19:10:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|3518
1685042100000|2023-05-25 19:15:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|12112
1685042400000|2023-05-25 19:20:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|6730
1685042700000|2023-05-25 19:25:00|10778.7|10776.7|10777.2|10775.2|10779.5|10777.5|10775.6|10773.6|2359
1685043000000|2023-05-25 19:30:00|10778|10776|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|3877
1685043300000|2023-05-25 19:35:00|10777.6|10775.6|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|4292
1685043600000|2023-05-25 19:40:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10774.8|10772.8|4106
1685043900000|2023-05-25 19:45:00|10777.2|10775.2|10778|10776|10779.5|10777.5|10776.4|10774.4|13116
1685044200000|2023-05-25 19:50:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10775.6|10773.6|3222
1685044500000|2023-05-25 19:55:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|7859
1685044800000|2023-05-25 20:00:00|10778|10776|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|7703
1685045100000|2023-05-25 20:05:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2678
1685045400000|2023-05-25 20:10:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|1603
1685045700000|2023-05-25 20:15:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2615
1685046000000|2023-05-25 20:20:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|3012
1685046300000|2023-05-25 20:25:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|2517
1685046600000|2023-05-25 20:30:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|2474
1685046900000|2023-05-25 20:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1185
1685047200000|2023-05-25 20:40:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1572
1685047500000|2023-05-25 20:45:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2169
1685047800000|2023-05-25 20:50:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|2329
1685048100000|2023-05-25 20:55:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|4306
1685052000000|2023-05-25 22:00:00|10776.8|10774.8|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|15938
1685052300000|2023-05-25 22:05:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|640
1685052600000|2023-05-25 22:10:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|620
1685052900000|2023-05-25 22:15:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|357
1685053200000|2023-05-25 22:20:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|645
1685053500000|2023-05-25 22:25:00|10779.1|10777.1|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|91
1685053800000|2023-05-25 22:30:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|552
1685054100000|2023-05-25 22:35:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|208
1685054400000|2023-05-25 22:40:00|||||||||7
1685054700000|2023-05-25 22:45:00|||||||||27
1685055000000|2023-05-25 22:50:00|||||||||86
1685055300000|2023-05-25 22:55:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|302
1685055600000|2023-05-25 23:00:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|196
1685055900000|2023-05-25 23:05:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|665
1685056200000|2023-05-25 23:10:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|233
1685056500000|2023-05-25 23:15:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|130
1685056800000|2023-05-25 23:20:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|35
1685057100000|2023-05-25 23:25:00|||||||||17
1685057400000|2023-05-25 23:30:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|161
1685057700000|2023-05-25 23:35:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|474
1685058000000|2023-05-25 23:40:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|398
1685058300000|2023-05-25 23:45:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|342
1685058600000|2023-05-25 23:50:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|934
1685058900000|2023-05-25 23:55:00|||||||||75
1685059200000|2023-05-26 00:00:00|10776.4|10774.4|10778|10776|10778.7|10776.7|10776.4|10774.4|413
1685059500000|2023-05-26 00:05:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10776.4|10774.4|268
1685059800000|2023-05-26 00:10:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|412
1685060100000|2023-05-26 00:15:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|330
1685060400000|2023-05-26 00:20:00|10774|10772|10774.8|10772.8|10776.4|10774.4|10774|10772|1213
1685060700000|2023-05-26 00:25:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774|10772|594
1685061000000|2023-05-26 00:30:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|528
1685061300000|2023-05-26 00:35:00|||||||||36
1685061600000|2023-05-26 00:40:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|255
1685061900000|2023-05-26 00:45:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|542
1685062200000|2023-05-26 00:50:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|266
1685062500000|2023-05-26 00:55:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|409
1685062800000|2023-05-26 01:00:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|392
1685063100000|2023-05-26 01:05:00|10774|10772|10774|10772|10774.4|10772.4|10774|10772|233
1685063400000|2023-05-26 01:10:00|10774.4|10772.4|10774.8|10772.8|10775.6|10773.6|10774.4|10772.4|262
1685063700000|2023-05-26 01:15:00|10775.2|10773.2|10774.8|10772.8|10775.2|10773.2|10774.8|10772.8|67
1685064000000|2023-05-26 01:20:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|564
1685064300000|2023-05-26 01:25:00|10775.2|10773.2|10775.6|10773.6|10776.4|10774.4|10775.2|10773.2|618
1685064600000|2023-05-26 01:30:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.6|10773.6|1074
1685064900000|2023-05-26 01:35:00|10777.6|10775.6|10777.2|10775.2|10778|10776|10776.4|10774.4|360
1685065200000|2023-05-26 01:40:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|673
1685065500000|2023-05-26 01:45:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|394
1685065800000|2023-05-26 01:50:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|305
1685066100000|2023-05-26 01:55:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1198
1685066400000|2023-05-26 02:00:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|812
1685066700000|2023-05-26 02:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|80
1685067000000|2023-05-26 02:10:00|||||||||115
1685067300000|2023-05-26 02:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1082
1685067600000|2023-05-26 02:20:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|177
1685067900000|2023-05-26 02:25:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|572
1685068200000|2023-05-26 02:30:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|173
1685068500000|2023-05-26 02:35:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|145
1685068800000|2023-05-26 02:40:00|||||||||69
1685069100000|2023-05-26 02:45:00|10779.9|10777.9|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|318
1685069400000|2023-05-26 02:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|110
1685069700000|2023-05-26 02:55:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|337
1685070000000|2023-05-26 03:00:00|||||||||1
1685070300000|2023-05-26 03:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|124
1685070600000|2023-05-26 03:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|472
1685070900000|2023-05-26 03:15:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|18
1685071200000|2023-05-26 03:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|79
1685071500000|2023-05-26 03:25:00|||||||||21
1685071800000|2023-05-26 03:30:00|||||||||68
1685072100000|2023-05-26 03:35:00|||||||||1258
1685072400000|2023-05-26 03:40:00|||||||||995
1685072700000|2023-05-26 03:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1165
1685073000000|2023-05-26 03:50:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10781.5|10779.5|695
1685073300000|2023-05-26 03:55:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|496
1685073600000|2023-05-26 04:00:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|643
1685073900000|2023-05-26 04:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|337
1685074200000|2023-05-26 04:10:00|10783.4|10781.4|10783.4|10781.4|10783.8|10781.8|10783.4|10781.4|156
1685074500000|2023-05-26 04:15:00|||||||||299
1685074800000|2023-05-26 04:20:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1478
1685075100000|2023-05-26 04:25:00|10783|10781|10782.6|10780.6|10783|10781|10782.6|10780.6|1507
1685075400000|2023-05-26 04:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|290
1685075700000|2023-05-26 04:35:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|139
1685076000000|2023-05-26 04:40:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|62
1685076300000|2023-05-26 04:45:00|10782.6|10780.6|10782.6|10780.6|10783|10781|10782.6|10780.6|515
1685076600000|2023-05-26 04:50:00|||||||||22
1685076900000|2023-05-26 04:55:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|381
1685077200000|2023-05-26 05:00:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|376
1685077500000|2023-05-26 05:05:00|||||||||130
1685077800000|2023-05-26 05:10:00|||||||||13
1685078100000|2023-05-26 05:15:00|||||||||227
1685078400000|2023-05-26 05:20:00|||||||||106
1685078700000|2023-05-26 05:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|174
1685079000000|2023-05-26 05:30:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|409
1685079300000|2023-05-26 05:35:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|475
1685079600000|2023-05-26 05:40:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|740
1685079900000|2023-05-26 05:45:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|432
1685080200000|2023-05-26 05:50:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|100
1685080500000|2023-05-26 05:55:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|199
1685080800000|2023-05-26 06:00:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|569
1685081100000|2023-05-26 06:05:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1414
1685081400000|2023-05-26 06:10:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|576
1685081700000|2023-05-26 06:15:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|487
1685082000000|2023-05-26 06:20:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|255
1685082300000|2023-05-26 06:25:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10781.9|10779.9|1177
1685082600000|2023-05-26 06:30:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|2495
1685082900000|2023-05-26 06:35:00|10781.9|10779.9|10785|10783|10785|10783|10781.9|10779.9|822
1685083200000|2023-05-26 06:40:00|10784.6|10782.6|10785.8|10783.8|10785.8|10783.8|10783.8|10781.8|4770
1685083500000|2023-05-26 06:45:00|10785|10783|10784.2|10782.2|10785|10783|10781.9|10779.9|3866
1685083800000|2023-05-26 06:50:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|5318
1685084100000|2023-05-26 06:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1063
1685084400000|2023-05-26 07:00:00|10785.8|10783.8|10783.4|10781.4|10786.5|10784.5|10781.9|10779.9|2283
1685084700000|2023-05-26 07:05:00|10782.6|10780.6|10781.9|10779.9|10783.8|10781.8|10779.5|10777.5|4125
1685085000000|2023-05-26 07:10:00|10782.3|10780.3|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|1647
1685085300000|2023-05-26 07:15:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10778|10776|2498
1685085600000|2023-05-26 07:20:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1553
1685085900000|2023-05-26 07:25:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2264
1685086200000|2023-05-26 07:30:00|10782.6|10780.6|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|4299
1685086500000|2023-05-26 07:35:00|10782.6|10780.6|10787.3|10785.3|10787.3|10785.3|10782.6|10780.6|2932
1685086800000|2023-05-26 07:40:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|2297
1685087100000|2023-05-26 07:45:00|10788.1|10786.1|10792.8|10790.8|10792.8|10790.8|10788.1|10786.1|2734
1685087400000|2023-05-26 07:50:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.8|10788.8|20008
1685087700000|2023-05-26 07:55:00|10791.6|10789.6|10793.6|10791.6|10794.4|10792.4|10791.2|10789.2|2854
1685088000000|2023-05-26 08:00:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792|10790|2431
1685088300000|2023-05-26 08:05:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|1672
1685088600000|2023-05-26 08:10:00|10792|10790|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|1423
1685088900000|2023-05-26 08:15:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|928
1685089200000|2023-05-26 08:20:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|1168
1685089500000|2023-05-26 08:25:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|747
1685089800000|2023-05-26 08:30:00|10790.1|10788.1|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|2171
1685090100000|2023-05-26 08:35:00|10791.2|10789.2|10787.3|10785.3|10791.2|10789.2|10787.3|10785.3|2549
1685090400000|2023-05-26 08:40:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|461
1685090700000|2023-05-26 08:45:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|842
1685091000000|2023-05-26 08:50:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|3556
1685091300000|2023-05-26 08:55:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|21669
1685091600000|2023-05-26 09:00:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1610
1685091900000|2023-05-26 09:05:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|2151
1685092200000|2023-05-26 09:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|2735
1685092500000|2023-05-26 09:15:00|10788.5|10786.5|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|1199
1685092800000|2023-05-26 09:20:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|5759
1685093100000|2023-05-26 09:25:00|10790.5|10788.5|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|1031
1685093400000|2023-05-26 09:30:00|10792.8|10790.8|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|1664
1685093700000|2023-05-26 09:35:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|432
1685094000000|2023-05-26 09:40:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|5940
1685094300000|2023-05-26 09:45:00|10793.2|10791.2|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|2059
1685094600000|2023-05-26 09:50:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792|10790|1034
1685094900000|2023-05-26 09:55:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|653
1685095200000|2023-05-26 10:00:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|696
1685095500000|2023-05-26 10:05:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|2587
1685095800000|2023-05-26 10:10:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|2530
1685096100000|2023-05-26 10:15:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1635
1685096400000|2023-05-26 10:20:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|2194
1685096700000|2023-05-26 10:25:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.2|10791.2|263
1685097000000|2023-05-26 10:30:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|454
1685097300000|2023-05-26 10:35:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10791.2|10789.2|1494
1685097600000|2023-05-26 10:40:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|1161
1685097900000|2023-05-26 10:45:00|10792|10790|10792|10790|10793.6|10791.6|10791.2|10789.2|1063
1685098200000|2023-05-26 10:50:00|10791.2|10789.2|10793.6|10791.6|10795.1|10793.1|10791.2|10789.2|3148
1685098500000|2023-05-26 10:55:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|701
1685098800000|2023-05-26 11:00:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|10177
1685099100000|2023-05-26 11:05:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|2027
1685099400000|2023-05-26 11:10:00|10792|10790|10792|10790|10792|10790|10790.5|10788.5|1778
1685099700000|2023-05-26 11:15:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10789.7|10787.7|736
1685100000000|2023-05-26 11:20:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10790.5|10788.5|610
1685100300000|2023-05-26 11:25:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|621
1685100600000|2023-05-26 11:30:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|1370
1685100900000|2023-05-26 11:35:00|10794.4|10792.4|10789.7|10787.7|10794.4|10792.4|10788.9|10786.9|1963
1685101200000|2023-05-26 11:40:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|2197
1685101500000|2023-05-26 11:45:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|872
1685101800000|2023-05-26 11:50:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|2539
1685102100000|2023-05-26 11:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|7325
1685102400000|2023-05-26 12:00:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2267
1685102700000|2023-05-26 12:05:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1137
1685103000000|2023-05-26 12:10:00|10789.3|10787.3|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|3982
1685103300000|2023-05-26 12:15:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|10404
1685103600000|2023-05-26 12:20:00|10787.3|10785.3|10792.8|10790.8|10792.8|10790.8|10786.5|10784.5|7071
1685103900000|2023-05-26 12:25:00|10793.6|10791.6|10790.8|10788.8|10795.9|10793.9|10790.5|10788.5|7527
1685104200000|2023-05-26 12:30:00|10791.2|10789.2|10769.4|10767.4|10796.7|10794.7|10765.5|10763.5|37272
1685104500000|2023-05-26 12:35:00|10768.6|10766.6|10756.1|10754.1|10770.1|10768.1|10751.4|10749.4|13274
1685104800000|2023-05-26 12:40:00|10755.7|10753.7|10756.9|10754.9|10758.4|10756.4|10754.5|10752.5|6018
1685105100000|2023-05-26 12:45:00|10757.6|10755.6|10762.3|10760.3|10763.1|10761.1|10756.1|10754.1|19978
1685105400000|2023-05-26 12:50:00|10761.5|10759.5|10758.4|10756.4|10762.3|10760.3|10755.3|10753.3|17916
1685105700000|2023-05-26 12:55:00|10758|10756|10763.1|10761.1|10763.9|10761.9|10756.1|10754.1|6211
1685106000000|2023-05-26 13:00:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10760.8|10758.8|21529
1685106300000|2023-05-26 13:05:00|10763.5|10761.5|10762.3|10760.3|10765.5|10763.5|10761.5|10759.5|2927
1685106600000|2023-05-26 13:10:00|10761.5|10759.5|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|4153
1685106900000|2023-05-26 13:15:00|10762.7|10760.7|10760|10758|10763.1|10761.1|10759.2|10757.2|5684
1685107200000|2023-05-26 13:20:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10756.1|10754.1|6006
1685107500000|2023-05-26 13:25:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|3579
1685107800000|2023-05-26 13:30:00|10759.6|10757.6|10756.1|10754.1|10761.5|10759.5|10755.3|10753.3|9133
1685108100000|2023-05-26 13:35:00|10755.3|10753.3|10760|10758|10760|10758|10754.5|10752.5|9355
1685108400000|2023-05-26 13:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|3194
1685108700000|2023-05-26 13:45:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10757.6|10755.6|4499
1685109000000|2023-05-26 13:50:00|10757.6|10755.6|10757.6|10755.6|10760.8|10758.8|10756.9|10754.9|2772
1685109300000|2023-05-26 13:55:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|5529
1685109600000|2023-05-26 14:00:00|10756.5|10754.5|10768.6|10766.6|10770.9|10768.9|10756.5|10754.5|6917
1685109900000|2023-05-26 14:05:00|10767.8|10765.8|10770.9|10768.9|10771.7|10769.7|10765.5|10763.5|37320
1685110200000|2023-05-26 14:10:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|4359
1685110500000|2023-05-26 14:15:00|10774|10772|10771.7|10769.7|10776.4|10774.4|10770.1|10768.1|30441
1685110800000|2023-05-26 14:20:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|4508
1685111100000|2023-05-26 14:25:00|10771.7|10769.7|10767.8|10765.8|10771.7|10769.7|10767.8|10765.8|2350
1685111400000|2023-05-26 14:30:00|10767|10765|10763.1|10761.1|10769.4|10767.4|10762.3|10760.3|5243
1685111700000|2023-05-26 14:35:00|10762.3|10760.3|10760.8|10758.8|10763.9|10761.9|10760|10758|5343
1685112000000|2023-05-26 14:40:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10758.4|10756.4|4317
1685112300000|2023-05-26 14:45:00|10760|10758|10756.9|10754.9|10760|10758|10756.1|10754.1|5251
1685112600000|2023-05-26 14:50:00|10757.6|10755.6|10754.5|10752.5|10757.6|10755.6|10754.5|10752.5|4871
1685112900000|2023-05-26 14:55:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|2318
1685113200000|2023-05-26 15:00:00|10753.7|10751.7|10754.5|10752.5|10756.1|10754.1|10753|10751|2189
1685113500000|2023-05-26 15:05:00|10753.7|10751.7|10748.3|10746.3|10754.5|10752.5|10748.3|10746.3|6045
1685113800000|2023-05-26 15:10:00|10747.5|10745.5|10744.4|10742.4|10747.5|10745.5|10740.5|10738.5|10384
1685114100000|2023-05-26 15:15:00|10745.1|10743.1|10749.4|10747.4|10749.4|10747.4|10743.6|10741.6|6423
1685114400000|2023-05-26 15:20:00|10749|10747|10746.7|10744.7|10749.8|10747.8|10745.9|10743.9|3972
1685114700000|2023-05-26 15:25:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10743.6|10741.6|4059
1685115000000|2023-05-26 15:30:00|10745.5|10743.5|10750.6|10748.6|10750.6|10748.6|10745.5|10743.5|4641
1685115300000|2023-05-26 15:35:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749|10747|1818
1685115600000|2023-05-26 15:40:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10750.6|10748.6|31253
1685115900000|2023-05-26 15:45:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10751.4|10749.4|2068
1685116200000|2023-05-26 15:50:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|7614
1685116500000|2023-05-26 15:55:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|4558
1685116800000|2023-05-26 16:00:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749|10747|2584
1685117100000|2023-05-26 16:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749|10747|2810
1685117400000|2023-05-26 16:10:00|10749.8|10747.8|10753|10751|10753|10751|10749.8|10747.8|2411
1685117700000|2023-05-26 16:15:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753|10751|1834
1685118000000|2023-05-26 16:20:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2620
1685118300000|2023-05-26 16:25:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1582
1685118600000|2023-05-26 16:30:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|1713
1685118900000|2023-05-26 16:35:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|28673
1685119200000|2023-05-26 16:40:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|6296
1685119500000|2023-05-26 16:45:00|10753.7|10751.7|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|5130
1685119800000|2023-05-26 16:50:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|3919
1685120100000|2023-05-26 16:55:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|23987
1685120400000|2023-05-26 17:00:00|10757.6|10755.6|10760.8|10758.8|10761.5|10759.5|10757.6|10755.6|3487
1685120700000|2023-05-26 17:05:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|1043
1685121000000|2023-05-26 17:10:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|2479
1685121300000|2023-05-26 17:15:00|10765.8|10763.8|10766.2|10764.2|10767|10765|10765.5|10763.5|8649
1685121600000|2023-05-26 17:20:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|1223
1685121900000|2023-05-26 17:25:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|2959
1685122200000|2023-05-26 17:30:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1339
1685122500000|2023-05-26 17:35:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|10787
1685122800000|2023-05-26 17:40:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|3070
1685123100000|2023-05-26 17:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1615
1685123400000|2023-05-26 17:50:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|2115
1685123700000|2023-05-26 17:55:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10763.9|10761.9|2599
1685124000000|2023-05-26 18:00:00|10767|10765|10767.4|10765.4|10767.8|10765.8|10765.5|10763.5|1157
1685124300000|2023-05-26 18:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|3179
1685124600000|2023-05-26 18:10:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1363
1685124900000|2023-05-26 18:15:00|10767|10765|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|638
1685125200000|2023-05-26 18:20:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|838
1685125500000|2023-05-26 18:25:00|10766.6|10764.6|10767|10765|10767.8|10765.8|10766.6|10764.6|7217
1685125800000|2023-05-26 18:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|3772
1685126100000|2023-05-26 18:35:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|382
1685126400000|2023-05-26 18:40:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|998
1685126700000|2023-05-26 18:45:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|489
1685127000000|2023-05-26 18:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|421
1685127300000|2023-05-26 18:55:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|4474
1692787200000|2023-08-23 10:40:00|||||||||2
1692787500000|2023-08-23 10:45:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624|10622|542
1692787800000|2023-08-23 10:50:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|77
1692788100000|2023-08-23 10:55:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|5351
1692788400000|2023-08-23 11:00:00|10625.6|10623.6|10628|10626|10628.7|10626.7|10625.6|10623.6|3305
1692788700000|2023-08-23 11:05:00|10627.6|10625.6|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|170
1692789000000|2023-08-23 11:10:00|10628.3|10626.3|10628|10626|10628.3|10626.3|10626.4|10624.4|295
1692789300000|2023-08-23 11:15:00|10627.6|10625.6|10627.2|10625.2|10628|10626|10626.4|10624.4|421
1692789600000|2023-08-23 11:20:00|10627.6|10625.6|10626.4|10624.4|10628|10626|10625.6|10623.6|85
1692789900000|2023-08-23 11:25:00|10627.2|10625.2|10626.8|10624.8|10627.2|10625.2|10625.6|10623.6|284
1692790200000|2023-08-23 11:30:00|10627.2|10625.2|10629.5|10627.5|10630.7|10628.7|10626.8|10624.8|783
1692790500000|2023-08-23 11:35:00|10629.1|10627.1|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|381
1692790800000|2023-08-23 11:40:00|10629.9|10627.9|10625.6|10623.6|10630.3|10628.3|10625.6|10623.6|11937
1692791100000|2023-08-23 11:45:00|10626|10624|10624|10622|10626.4|10624.4|10623.3|10621.3|3461
1692791400000|2023-08-23 11:50:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|4847
1692791700000|2023-08-23 11:55:00|10622.9|10620.9|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|272
1692792000000|2023-08-23 12:00:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|308
1692792300000|2023-08-23 12:05:00|10620.5|10618.5|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|418
1692792600000|2023-08-23 12:10:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|24876
1692792900000|2023-08-23 12:15:00|10620.5|10618.5|10617.8|10615.8|10620.5|10618.5|10617.8|10615.8|1431
1692793200000|2023-08-23 12:20:00|10617|10615|10618.6|10616.6|10620.1|10618.1|10617|10615|936
1692793500000|2023-08-23 12:25:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10615.5|10613.5|6153
1692793800000|2023-08-23 12:30:00|10617|10615|10617|10615|10619.4|10617.4|10615.5|10613.5|819
1692794100000|2023-08-23 12:35:00|10616.6|10614.6|10613.1|10611.1|10617|10615|10613.1|10611.1|504
1692794400000|2023-08-23 12:40:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|7884
1692794700000|2023-08-23 12:45:00|10615.1|10613.1|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|418
1692795000000|2023-08-23 12:50:00|10615.1|10613.1|10612.3|10610.3|10616.2|10614.2|10612.3|10610.3|1035
1692795300000|2023-08-23 12:55:00|10611.5|10609.5|10615.5|10613.5|10616.2|10614.2|10610|10608|13000
1692795600000|2023-08-23 13:00:00|10616.2|10614.2|10620.1|10618.1|10620.1|10618.1|10614.7|10612.7|35025
1692795900000|2023-08-23 13:05:00|10620.5|10618.5|10624.8|10622.8|10624.8|10622.8|10620.5|10618.5|7015
1692796200000|2023-08-23 13:10:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10622.5|10620.5|8053
1692796500000|2023-08-23 13:15:00|10624.8|10622.8|10628|10626|10628|10626|10624|10622|8734
1692796800000|2023-08-23 13:20:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10627.2|10625.2|4135
1692797100000|2023-08-23 13:25:00|10630.7|10628.7|10632.6|10630.6|10635|10633|10630.3|10628.3|5819
1692797400000|2023-08-23 13:30:00|10633|10631|10636.5|10634.5|10638.1|10636.1|10631.9|10629.9|102742
1692797700000|2023-08-23 13:35:00|10636.2|10634.2|10637.3|10635.3|10637.3|10635.3|10634.2|10632.2|1643
1692798000000|2023-08-23 13:40:00|10636.5|10634.5|10635|10633|10638.1|10636.1|10635|10633|41664
1692798300000|2023-08-23 13:45:00|10635.4|10633.4|10649.8|10647.8|10653.7|10651.7|10635.4|10633.4|16148
1692798600000|2023-08-23 13:50:00|10649.4|10647.4|10645.1|10643.1|10650.6|10648.6|10645.1|10643.1|4458
1692798900000|2023-08-23 13:55:00|10645.5|10643.5|10653|10651|10654.5|10652.5|10645.5|10643.5|3823
1692799200000|2023-08-23 14:00:00|10651.4|10649.4|10644.4|10642.4|10653|10651|10644.4|10642.4|3260
1692799500000|2023-08-23 14:05:00|10644|10642|10642.8|10640.8|10646.7|10644.7|10641.2|10639.2|1406
1692799800000|2023-08-23 14:10:00|10642|10640|10639.3|10637.3|10642.8|10640.8|10636.5|10634.5|10720
1692800100000|2023-08-23 14:15:00|10638.9|10636.9|10642|10640|10642|10640|10638.9|10636.9|9114
1692800400000|2023-08-23 14:20:00|10642.8|10640.8|10645.1|10643.1|10648.3|10646.3|10640.5|10638.5|2577
1692800700000|2023-08-23 14:25:00|10644.8|10642.8|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|770
1692801000000|2023-08-23 14:30:00|10644.4|10642.4|10646.7|10644.7|10649|10647|10644.4|10642.4|7942
1692801300000|2023-08-23 14:35:00|10647.1|10645.1|10645.5|10643.5|10650.6|10648.6|10645.1|10643.1|1577
1692801600000|2023-08-23 14:40:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10642|10640|3909
1692801900000|2023-08-23 14:45:00|10644|10642|10645.1|10643.1|10648.3|10646.3|10644|10642|778
1692802200000|2023-08-23 14:50:00|10644.4|10642.4|10642|10640|10645.1|10643.1|10641.2|10639.2|3289
1692802500000|2023-08-23 14:55:00|10642.8|10640.8|10641.2|10639.2|10645.1|10643.1|10640.5|10638.5|1296
1692802800000|2023-08-23 15:00:00|10640.8|10638.8|10645.9|10643.9|10647.5|10645.5|10640.8|10638.8|3952
1692803100000|2023-08-23 15:05:00|10646.3|10644.3|10646.7|10644.7|10649|10647|10645.9|10643.9|3183
1692803400000|2023-08-23 15:10:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10645.5|10643.5|3008
1692803700000|2023-08-23 15:15:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|17152
1692804000000|2023-08-23 15:20:00|10647.9|10645.9|10646.3|10644.3|10648.3|10646.3|10645.9|10643.9|22457
1692804300000|2023-08-23 15:25:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|5381
1692804600000|2023-08-23 15:30:00|10646.3|10644.3|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|36073
1692804900000|2023-08-23 15:35:00|10645.1|10643.1|10647.1|10645.1|10648.3|10646.3|10645.1|10643.1|3434
1692805200000|2023-08-23 15:40:00|10646.7|10644.7|10647.5|10645.5|10649|10647|10646.7|10644.7|572
1692805500000|2023-08-23 15:45:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1175
1692805800000|2023-08-23 15:50:00|10648.3|10646.3|10647.5|10645.5|10648.7|10646.7|10646.7|10644.7|4510
1692806100000|2023-08-23 15:55:00|10648.3|10646.3|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1000
1692806400000|2023-08-23 16:00:00|10647.5|10645.5|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|1524
1692806700000|2023-08-23 16:05:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|6383
1692807000000|2023-08-23 16:10:00|10649.4|10647.4|10649.8|10647.8|10650.6|10648.6|10649|10647|472
1692807300000|2023-08-23 16:15:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|1171
1692807600000|2023-08-23 16:20:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10647.9|10645.9|7581
1692807900000|2023-08-23 16:25:00|10647.9|10645.9|10649|10647|10649|10647|10647.5|10645.5|693
1692808200000|2023-08-23 16:30:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|3220
1692808500000|2023-08-23 16:35:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|3802
1692808800000|2023-08-23 16:40:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|987
1692809100000|2023-08-23 16:45:00|10647.5|10645.5|10649|10647|10649.8|10647.8|10647.5|10645.5|942
1692809400000|2023-08-23 16:50:00|10648.3|10646.3|10651.4|10649.4|10652.2|10650.2|10648.3|10646.3|1710
1692809700000|2023-08-23 16:55:00|10652.2|10650.2|10651.8|10649.8|10653.7|10651.7|10651.8|10649.8|6568
1692810000000|2023-08-23 17:00:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.2|10648.2|2944
1692810300000|2023-08-23 17:05:00|10650.6|10648.6|10650.6|10648.6|10653|10651|10649|10647|997
1692810600000|2023-08-23 17:10:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|846
1692810900000|2023-08-23 17:15:00|10649.4|10647.4|10651.4|10649.4|10652.2|10650.2|10649|10647|684
1692811200000|2023-08-23 17:20:00|10651.8|10649.8|10656.9|10654.9|10658|10656|10651.4|10649.4|26118
1692811500000|2023-08-23 17:25:00|10656.1|10654.1|10653|10651|10656.1|10654.1|10653|10651|21871
1692811800000|2023-08-23 17:30:00|10652.2|10650.2|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|31082
1692812100000|2023-08-23 17:35:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|26425
1692812400000|2023-08-23 17:40:00|10654.9|10652.9|10654.5|10652.5|10658.4|10656.4|10654.5|10652.5|6138
1692812700000|2023-08-23 17:45:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2363
1692813000000|2023-08-23 17:50:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10651.4|10649.4|5820
1692813300000|2023-08-23 17:55:00|10652.6|10650.6|10651.4|10649.4|10653|10651|10651.4|10649.4|717
1692813600000|2023-08-23 18:00:00|10652.2|10650.2|10649.8|10647.8|10653|10651|10649.4|10647.4|4395
1692813900000|2023-08-23 18:05:00|10650.2|10648.2|10649.8|10647.8|10651|10649|10649|10647|470
1692814200000|2023-08-23 18:10:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1015
1692814500000|2023-08-23 18:15:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|323
1692814800000|2023-08-23 18:20:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|960
1692815100000|2023-08-23 18:25:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|631
1692815400000|2023-08-23 18:30:00|10647.1|10645.1|10647.9|10645.9|10648.3|10646.3|10646.7|10644.7|2251
1692815700000|2023-08-23 18:35:00|10648.3|10646.3|10649|10647|10649|10647|10644.4|10642.4|1395
1692816000000|2023-08-23 18:40:00|10649.8|10647.8|10643.6|10641.6|10649.8|10647.8|10643.6|10641.6|6025
1692816300000|2023-08-23 18:45:00|10644.4|10642.4|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|646
1692816600000|2023-08-23 18:50:00|10643.2|10641.2|10646.7|10644.7|10647.5|10645.5|10642.8|10640.8|1849
1692816900000|2023-08-23 18:55:00|10647.5|10645.5|10649|10647|10650.6|10648.6|10646.7|10644.7|6209
1692817200000|2023-08-23 19:00:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10648.3|10646.3|567
1692817500000|2023-08-23 19:05:00|10650.2|10648.2|10649|10647|10650.6|10648.6|10649|10647|497
1692817800000|2023-08-23 19:10:00|10648.7|10646.7|10647.5|10645.5|10649|10647|10647.5|10645.5|408
1692818100000|2023-08-23 19:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|370
1692818400000|2023-08-23 19:20:00|10646.3|10644.3|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|4120
1692818700000|2023-08-23 19:25:00|10646.3|10644.3|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|1242
1692819000000|2023-08-23 19:30:00|10647.9|10645.9|10646.7|10644.7|10647.9|10645.9|10645.9|10643.9|854
1692819300000|2023-08-23 19:35:00|10647.1|10645.1|10647.5|10645.5|10649.8|10647.8|10645.9|10643.9|885
1692819600000|2023-08-23 19:40:00|10647.9|10645.9|10647.5|10645.5|10649|10647|10647.5|10645.5|300
1692819900000|2023-08-23 19:45:00|10647.9|10645.9|10649|10647|10649|10647|10646.7|10644.7|579
1692820200000|2023-08-23 19:50:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|571
1692820500000|2023-08-23 19:55:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649|10647|10811
1692820800000|2023-08-23 20:00:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|671
1692821100000|2023-08-23 20:05:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|227
1692821400000|2023-08-23 20:10:00|10647.9|10645.9|10648.7|10646.7|10648.7|10646.7|10647.5|10645.5|552
1692821700000|2023-08-23 20:15:00|10648.3|10646.3|10647.5|10645.5|10648.7|10646.7|10647.1|10645.1|322
1692822000000|2023-08-23 20:20:00|10646.7|10644.7|10645.1|10643.1|10647.1|10645.1|10644.4|10642.4|596
1692822300000|2023-08-23 20:25:00|10645.5|10643.5|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|144
1692822600000|2023-08-23 20:30:00|10643.2|10641.2|10642|10640|10644.4|10642.4|10641.6|10639.6|377
1692822900000|2023-08-23 20:35:00|10642.8|10640.8|10644|10642|10644|10642|10642.8|10640.8|675
1692823200000|2023-08-23 20:40:00|10643.6|10641.6|10644.8|10642.8|10645.1|10643.1|10643.6|10641.6|424
1692823500000|2023-08-23 20:45:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|472
1692823800000|2023-08-23 20:50:00|10645.1|10643.1|10644.8|10642.8|10645.1|10643.1|10644.4|10642.4|49
1692824100000|2023-08-23 20:55:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|877
1692828000000|2023-08-23 22:00:00|10644|10642|10644.8|10642.8|10645.9|10643.9|10644|10642|43
1692828300000|2023-08-23 22:05:00|10644.4|10642.4|10643.6|10641.6|10644.8|10642.8|10643.6|10641.6|11
1692828600000|2023-08-23 22:10:00|||||||||2
1692828900000|2023-08-23 22:15:00|10643.2|10641.2|10642.8|10640.8|10643.2|10641.2|10642.8|10640.8|32
1692829200000|2023-08-23 22:20:00|10643.2|10641.2|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|37
1692829800000|2023-08-23 22:30:00|10643.2|10641.2|10643.6|10641.6|10643.6|10641.6|10643.2|10641.2|84
1692830100000|2023-08-23 22:35:00|10642.8|10640.8|10642.4|10640.4|10642.8|10640.8|10642|10640|97
1692830400000|2023-08-23 22:40:00|10642|10640|10642|10640|10642|10640|10642|10640|0
1692830700000|2023-08-23 22:45:00|10641.6|10639.6|10641.6|10639.6|10642|10640|10641.6|10639.6|65
1692831000000|2023-08-23 22:50:00|10641.2|10639.2|10641.6|10639.6|10641.6|10639.6|10641.2|10639.2|12
1692831300000|2023-08-23 22:55:00|10642|10640|10641.6|10639.6|10642|10640|10641.2|10639.2|12
1692831600000|2023-08-23 23:00:00|10641.2|10639.2|10641.6|10639.6|10641.6|10639.6|10641.2|10639.2|5
1692832200000|2023-08-23 23:10:00|10642|10640|10642|10640|10642.4|10640.4|10642|10640|29
1692832500000|2023-08-23 23:15:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|5
1692832800000|2023-08-23 23:20:00|10643.6|10641.6|10643.2|10641.2|10643.6|10641.6|10642.8|10640.8|111
1692833100000|2023-08-23 23:25:00|10642.8|10640.8|10644|10642|10644|10642|10642.8|10640.8|20
1692833400000|2023-08-23 23:30:00|10644.4|10642.4|10644|10642|10644.4|10642.4|10643.6|10641.6|24
1692833700000|2023-08-23 23:35:00|10643.6|10641.6|10644|10642|10644|10642|10643.6|10641.6|10
1692834000000|2023-08-23 23:40:00|10644.4|10642.4|10644.4|10642.4|10644.8|10642.8|10644.4|10642.4|10
1692834300000|2023-08-23 23:45:00|10644.8|10642.8|10644.8|10642.8|10644.8|10642.8|10644|10642|7
1692834600000|2023-08-23 23:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644|10642|187
1692834900000|2023-08-23 23:55:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|39
1692835200000|2023-08-24 00:00:00|10645.1|10643.1|10642|10640|10645.1|10643.1|10642|10640|102
1692835500000|2023-08-24 00:05:00|10642.4|10640.4|10643.2|10641.2|10643.6|10641.6|10642|10640|66
1692835800000|2023-08-24 00:10:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|131
1692836100000|2023-08-24 00:15:00|10644.8|10642.8|10647.9|10645.9|10648.3|10646.3|10644.8|10642.8|216
1692836400000|2023-08-24 00:20:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|54
1692836700000|2023-08-24 00:25:00|10647.1|10645.1|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|19
1692837000000|2023-08-24 00:30:00|10645.5|10643.5|10645.5|10643.5|10645.5|10643.5|10644.4|10642.4|77
1692837300000|2023-08-24 00:35:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.5|10643.5|21
1692837600000|2023-08-24 00:40:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|116
1692837900000|2023-08-24 00:45:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|15
1692838200000|2023-08-24 00:50:00|10644|10642|10644.8|10642.8|10645.1|10643.1|10643.6|10641.6|870
1692838500000|2023-08-24 00:55:00|10644.4|10642.4|10643.6|10641.6|10645.5|10643.5|10643.6|10641.6|45
1692838800000|2023-08-24 01:00:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|21
1692839100000|2023-08-24 01:05:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|38
1692839400000|2023-08-24 01:10:00|10641.6|10639.6|10639.7|10637.7|10641.6|10639.6|10639.7|10637.7|42
1692839700000|2023-08-24 01:15:00|10640.1|10638.1|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|82
1692840000000|2023-08-24 01:20:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|193
1692840300000|2023-08-24 01:25:00|10637.7|10635.7|10638.9|10636.9|10639.3|10637.3|10637.3|10635.3|340
1692840600000|2023-08-24 01:30:00|10639.3|10637.3|10639.3|10637.3|10639.7|10637.7|10638.9|10636.9|97
1692840900000|2023-08-24 01:35:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|81
1692841200000|2023-08-24 01:40:00|10638.9|10636.9|10639.3|10637.3|10639.7|10637.7|10638.5|10636.5|38
1692841500000|2023-08-24 01:45:00|10639.7|10637.7|10642|10640|10642|10640|10639.7|10637.7|94
1692841800000|2023-08-24 01:50:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10641.2|10639.2|91
1692842100000|2023-08-24 01:55:00|10641.6|10639.6|10641.2|10639.2|10641.6|10639.6|10641.2|10639.2|33
1692842400000|2023-08-24 02:00:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10641.6|10639.6|178
1692842700000|2023-08-24 02:05:00|||||||||258
1692843000000|2023-08-24 02:10:00|10644|10642|10644.4|10642.4|10644.8|10642.8|10643.6|10641.6|86
1692843300000|2023-08-24 02:15:00|10644.8|10642.8|10644.8|10642.8|10645.1|10643.1|10644.4|10642.4|253
1692843600000|2023-08-24 02:20:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|50
1692843900000|2023-08-24 02:25:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|58
1692844200000|2023-08-24 02:30:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|67
1692844500000|2023-08-24 02:35:00|10644|10642|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|28
1692844800000|2023-08-24 02:40:00|10643.2|10641.2|10643.2|10641.2|10643.6|10641.6|10643.2|10641.2|108
1692845100000|2023-08-24 02:45:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|25
1692845400000|2023-08-24 02:50:00|10642.8|10640.8|10642.8|10640.8|10643.2|10641.2|10642|10640|45
1692845700000|2023-08-24 02:55:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642.4|10640.4|15
1692846000000|2023-08-24 03:00:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|181
1692846300000|2023-08-24 03:05:00|||||||||17
1692846600000|2023-08-24 03:10:00|10642|10640|10642|10640|10642|10640|10642|10640|10
1692846900000|2023-08-24 03:15:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|78
1692847200000|2023-08-24 03:20:00|10640.8|10638.8|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|79
1692847500000|2023-08-24 03:25:00|10640.1|10638.1|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|22
1692847800000|2023-08-24 03:30:00|10639.3|10637.3|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|71
1692848100000|2023-08-24 03:35:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|15875
1692848400000|2023-08-24 03:40:00|10639.3|10637.3|10639.7|10637.7|10640.1|10638.1|10639.3|10637.3|8
1692848700000|2023-08-24 03:45:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|37
1692849000000|2023-08-24 03:50:00|10640.1|10638.1|10638.9|10636.9|10640.1|10638.1|10638.9|10636.9|19
1692849300000|2023-08-24 03:55:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|505
1692849600000|2023-08-24 04:00:00|10638.5|10636.5|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|346
1692849900000|2023-08-24 04:05:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|823
1692850200000|2023-08-24 04:10:00|10636.9|10634.9|10637.3|10635.3|10638.1|10636.1|10636.9|10634.9|51
1692850500000|2023-08-24 04:15:00|10637.7|10635.7|10637.3|10635.3|10637.7|10635.7|10637.3|10635.3|8
1692850800000|2023-08-24 04:20:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|37
1692851100000|2023-08-24 04:25:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|28
1692851400000|2023-08-24 04:30:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|191
1692851700000|2023-08-24 04:35:00|10637.7|10635.7|10637.7|10635.7|10637.7|10635.7|10637.7|10635.7|435
1692852000000|2023-08-24 04:40:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|24
1692852300000|2023-08-24 04:45:00|10637.7|10635.7|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|100
1692852600000|2023-08-24 04:50:00|||||||||13
1692852900000|2023-08-24 04:55:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|24
1692853200000|2023-08-24 05:00:00|10636.9|10634.9|10637.3|10635.3|10637.3|10635.3|10636.9|10634.9|40
1692853500000|2023-08-24 05:05:00|10637.7|10635.7|10637.7|10635.7|10637.7|10635.7|10637.7|10635.7|9
1692853800000|2023-08-24 05:10:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|37
1692854100000|2023-08-24 05:15:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|106
1692854400000|2023-08-24 05:20:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|169
1692854700000|2023-08-24 05:25:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|351
1692855000000|2023-08-24 05:30:00|10639.3|10637.3|10641.2|10639.2|10641.2|10639.2|10639.3|10637.3|204
1692855300000|2023-08-24 05:35:00|10640.8|10638.8|10642|10640|10642|10640|10640.5|10638.5|41
1692855600000|2023-08-24 05:40:00|10641.6|10639.6|10639.7|10637.7|10641.6|10639.6|10639.7|10637.7|395
1692855900000|2023-08-24 05:45:00|10640.1|10638.1|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|176
1692856200000|2023-08-24 05:50:00|10640.5|10638.5|10640.1|10638.1|10640.5|10638.5|10639.7|10637.7|221
1692856500000|2023-08-24 05:55:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.1|10638.1|42
1692856800000|2023-08-24 06:00:00|10640.8|10638.8|10640.5|10638.5|10642|10640|10639.7|10637.7|180
1692857100000|2023-08-24 06:05:00|10640.8|10638.8|10642|10640|10642.4|10640.4|10640.5|10638.5|52
1692857400000|2023-08-24 06:10:00|10642.4|10640.4|10642|10640|10642.8|10640.8|10641.2|10639.2|192
1692857700000|2023-08-24 06:15:00|10641.6|10639.6|10644.4|10642.4|10644.4|10642.4|10640.5|10638.5|150
1692858000000|2023-08-24 06:20:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|93
1692858300000|2023-08-24 06:25:00|10644.8|10642.8|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|10609
1692858600000|2023-08-24 06:30:00|10642.8|10640.8|10644.4|10642.4|10644.8|10642.8|10642.4|10640.4|10870
1692858900000|2023-08-24 06:35:00|10644|10642|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|92
1692859200000|2023-08-24 06:40:00|10644.4|10642.4|10648.3|10646.3|10648.3|10646.3|10644.4|10642.4|42475
1692859500000|2023-08-24 06:45:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|101
1692859800000|2023-08-24 06:50:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10647.5|10645.5|40436
1692860100000|2023-08-24 06:55:00|10649.8|10647.8|10646.7|10644.7|10650.6|10648.6|10646.7|10644.7|2444
1692860400000|2023-08-24 07:00:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|471
1692860700000|2023-08-24 07:05:00|10647.5|10645.5|10650.6|10648.6|10650.6|10648.6|10646.7|10644.7|640
1692861000000|2023-08-24 07:10:00|10650.2|10648.2|10647.5|10645.5|10650.6|10648.6|10647.5|10645.5|297
1692861300000|2023-08-24 07:15:00|10647.1|10645.1|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|606
1692861600000|2023-08-24 07:20:00|10645.5|10643.5|10648.3|10646.3|10648.3|10646.3|10645.1|10643.1|552
1692861900000|2023-08-24 07:25:00|10647.9|10645.9|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|341
1692862200000|2023-08-24 07:30:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10648.7|10646.7|635
1692862500000|2023-08-24 07:35:00|10650.2|10648.2|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|274
1692862800000|2023-08-24 07:40:00|10647.9|10645.9|10644.4|10642.4|10647.9|10645.9|10644.4|10642.4|1742
1692863100000|2023-08-24 07:45:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10641.2|10639.2|970
1692863400000|2023-08-24 07:50:00|10642.8|10640.8|10642.8|10640.8|10644|10642|10642.4|10640.4|10212
1692863700000|2023-08-24 07:55:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|511
1692864000000|2023-08-24 08:00:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|584
1692864300000|2023-08-24 08:05:00|10643.2|10641.2|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|2101
1692864600000|2023-08-24 08:10:00|10644.8|10642.8|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1149
1692864900000|2023-08-24 08:15:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1681
1692865200000|2023-08-24 08:20:00|10649|10647|10648.3|10646.3|10649|10647|10646.7|10644.7|802
1692865500000|2023-08-24 08:25:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|574
1692865800000|2023-08-24 08:30:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|823
1692866100000|2023-08-24 08:35:00|10650.6|10648.6|10651|10649|10651.4|10649.4|10649.8|10647.8|1107
1692866400000|2023-08-24 08:40:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|698
1692866700000|2023-08-24 08:45:00|10653|10651|10651.8|10649.8|10653.7|10651.7|10651.4|10649.4|685
1692867000000|2023-08-24 08:50:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1551
1692867300000|2023-08-24 08:55:00|10651.8|10649.8|10651.4|10649.4|10651.8|10649.8|10650.6|10648.6|3925
1692867600000|2023-08-24 09:00:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|316
1692867900000|2023-08-24 09:05:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|9370
1692868200000|2023-08-24 09:10:00|10650.2|10648.2|10650.6|10648.6|10651.4|10649.4|10650.2|10648.2|214
1692868500000|2023-08-24 09:15:00|10651|10649|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|228
1692868800000|2023-08-24 09:20:00|10647.5|10645.5|10647.1|10645.1|10648.3|10646.3|10646.7|10644.7|544
1692869100000|2023-08-24 09:25:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10646.7|10644.7|2167
1692869400000|2023-08-24 09:30:00|10648.7|10646.7|10648.3|10646.3|10649|10647|10648.3|10646.3|243
1692869700000|2023-08-24 09:35:00|10648.7|10646.7|10647.5|10645.5|10648.7|10646.7|10647.5|10645.5|37
1692870000000|2023-08-24 09:40:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|2526
1692870300000|2023-08-24 09:45:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|190
1692870600000|2023-08-24 09:50:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644|10642|824
1692870900000|2023-08-24 09:55:00|10644.8|10642.8|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|410
1692871200000|2023-08-24 10:00:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|75
1692871500000|2023-08-24 10:05:00|10645.5|10643.5|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|2817
1692871800000|2023-08-24 10:10:00|10644|10642|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|86
1692872100000|2023-08-24 10:15:00|10644.8|10642.8|10642|10640|10644.8|10642.8|10641.2|10639.2|438
1692872400000|2023-08-24 10:20:00|10641.6|10639.6|10642|10640|10642|10640|10640.8|10638.8|333
1692872700000|2023-08-24 10:25:00|10641.2|10639.2|10642.4|10640.4|10642.8|10640.8|10641.2|10639.2|1362
1692873000000|2023-08-24 10:30:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|93
1692873300000|2023-08-24 10:35:00|10642.4|10640.4|10641.2|10639.2|10642.4|10640.4|10640.5|10638.5|9426
1692873600000|2023-08-24 10:40:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|544
1692873900000|2023-08-24 10:45:00|10643.2|10641.2|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|416
1692874200000|2023-08-24 10:50:00|10643.2|10641.2|10642.4|10640.4|10643.6|10641.6|10642|10640|81
1692874500000|2023-08-24 10:55:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10642|10640|3722
1692874800000|2023-08-24 11:00:00|10642.8|10640.8|10640.8|10638.8|10644.4|10642.4|10640.8|10638.8|307
1692875100000|2023-08-24 11:05:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|2271
1692875400000|2023-08-24 11:10:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|446
1692875700000|2023-08-24 11:15:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|598
1692876000000|2023-08-24 11:20:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|486
1692876300000|2023-08-24 11:25:00|10640.5|10638.5|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|565
1692876600000|2023-08-24 11:30:00|10638.1|10636.1|10640.5|10638.5|10641.2|10639.2|10638.1|10636.1|12823
1692876900000|2023-08-24 11:35:00|10640.8|10638.8|10641.2|10639.2|10642|10640|10640.5|10638.5|10716
1692877200000|2023-08-24 11:40:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10641.2|10639.2|285
1692877500000|2023-08-24 11:45:00|10641.6|10639.6|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|9103
1692877800000|2023-08-24 11:50:00|10642|10640|10642.8|10640.8|10644.4|10642.4|10642|10640|782
1692878100000|2023-08-24 11:55:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|622
1692878400000|2023-08-24 12:00:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|10531
1692878700000|2023-08-24 12:05:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10637.3|10635.3|681
1692879000000|2023-08-24 12:10:00|10637.7|10635.7|10636.5|10634.5|10638.9|10636.9|10636.2|10634.2|637
1692879300000|2023-08-24 12:15:00|10636.2|10634.2|10638.1|10636.1|10638.5|10636.5|10635.8|10633.8|12631
1692879600000|2023-08-24 12:20:00|10638.5|10636.5|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|2308
1692879900000|2023-08-24 12:25:00|10640.1|10638.1|10643.2|10641.2|10643.2|10641.2|10638.9|10636.9|6249
1692880200000|2023-08-24 12:30:00|10643.6|10641.6|10632.6|10630.6|10643.6|10641.6|10632.6|10630.6|5673
1692880500000|2023-08-24 12:35:00|10633.4|10631.4|10631.1|10629.1|10634.2|10632.2|10631.1|10629.1|1249
1692880800000|2023-08-24 12:40:00|10630.7|10628.7|10627.2|10625.2|10631.1|10629.1|10626.4|10624.4|9884
1692881100000|2023-08-24 12:45:00|10628|10626|10629.5|10627.5|10631.1|10629.1|10627.2|10625.2|97485
1692881400000|2023-08-24 12:50:00|10629.1|10627.1|10626.4|10624.4|10629.9|10627.9|10625.6|10623.6|6013
1692881700000|2023-08-24 12:55:00|10625.6|10623.6|10628|10626|10629.5|10627.5|10625.6|10623.6|7579
1692882000000|2023-08-24 13:00:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628.7|10626.7|1671
1692882300000|2023-08-24 13:05:00|10630.7|10628.7|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|1123
1692882600000|2023-08-24 13:10:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10627.2|10625.2|5465
1692882900000|2023-08-24 13:15:00|10629.1|10627.1|10627.2|10625.2|10632.6|10630.6|10627.2|10625.2|4160
1692883200000|2023-08-24 13:20:00|10628|10626|10624.8|10622.8|10628|10626|10624|10622|13164
1692883500000|2023-08-24 13:25:00|10624.4|10622.4|10628|10626|10628.3|10626.3|10624|10622|2311
1692883800000|2023-08-24 13:30:00|10627.6|10625.6|10631.1|10629.1|10632.3|10630.3|10627.2|10625.2|18495
1692884100000|2023-08-24 13:35:00|10630.7|10628.7|10629.5|10627.5|10631.1|10629.1|10626.4|10624.4|2233
1692884400000|2023-08-24 13:40:00|10630.3|10628.3|10634.2|10632.2|10634.2|10632.2|10628.7|10626.7|4534
1692884700000|2023-08-24 13:45:00|10633.4|10631.4|10636.5|10634.5|10637.3|10635.3|10633.4|10631.4|3804
1692885000000|2023-08-24 13:50:00|10637.3|10635.3|10639.7|10637.7|10641.2|10639.2|10637.3|10635.3|46783
1692885300000|2023-08-24 13:55:00|10640.5|10638.5|10639.7|10637.7|10642|10640|10638.9|10636.9|11299
1692885600000|2023-08-24 14:00:00|10638.9|10636.9|10636.5|10634.5|10639.7|10637.7|10636.5|10634.5|11167
1692885900000|2023-08-24 14:05:00|10636.9|10634.9|10638.1|10636.1|10639.3|10637.3|10636.5|10634.5|27788
1692886200000|2023-08-24 14:10:00|10637.3|10635.3|10645.1|10643.1|10645.1|10643.1|10636.5|10634.5|12458
1692886500000|2023-08-24 14:15:00|10644.8|10642.8|10648.3|10646.3|10649|10647|10644.8|10642.8|6449
1692886800000|2023-08-24 14:20:00|10649|10647|10643.2|10641.2|10649.8|10647.8|10642.8|10640.8|6984
1692887100000|2023-08-24 14:25:00|10643.6|10641.6|10638.9|10636.9|10644.4|10642.4|10638.1|10636.1|14541
1692887400000|2023-08-24 14:30:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10634.2|10632.2|13151
1692887700000|2023-08-24 14:35:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10635|10633|9799
1692888000000|2023-08-24 14:40:00|10637.3|10635.3|10642|10640|10642|10640|10636.5|10634.5|2593
1692888300000|2023-08-24 14:45:00|10641.6|10639.6|10642|10640|10644.4|10642.4|10641.2|10639.2|6836
1692888600000|2023-08-24 14:50:00|10641.2|10639.2|10638.1|10636.1|10642|10640|10637.3|10635.3|9267
1692888900000|2023-08-24 14:55:00|10637.3|10635.3|10634.6|10632.6|10638.1|10636.1|10633.4|10631.4|35190
1692889200000|2023-08-24 15:00:00|10634.2|10632.2|10637.3|10635.3|10638.9|10636.9|10634.2|10632.2|9565
1692889500000|2023-08-24 15:05:00|10636.5|10634.5|10636.2|10634.2|10637.3|10635.3|10634.6|10632.6|5956
1692889800000|2023-08-24 15:10:00|10636.5|10634.5|10635.4|10633.4|10636.5|10634.5|10633.4|10631.4|7209
1692890100000|2023-08-24 15:15:00|10635|10633|10634.2|10632.2|10636.5|10634.5|10633|10631|18288
1692890400000|2023-08-24 15:20:00|10635|10633|10634.6|10632.6|10635.8|10633.8|10632.6|10630.6|6509
1692890700000|2023-08-24 15:25:00|10634.2|10632.2|10635.8|10633.8|10637.3|10635.3|10634.2|10632.2|5439
1692891000000|2023-08-24 15:30:00|10636.2|10634.2|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|12595
1692891300000|2023-08-24 15:35:00|10638.1|10636.1|10636.2|10634.2|10638.9|10636.9|10635.8|10633.8|21745
1692891600000|2023-08-24 15:40:00|10635.8|10633.8|10635.8|10633.8|10637.3|10635.3|10635|10633|5740
1692891900000|2023-08-24 15:45:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|38421
1692892200000|2023-08-24 15:50:00|10636.2|10634.2|10640.5|10638.5|10640.5|10638.5|10635.8|10633.8|6079
1692892500000|2023-08-24 15:55:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|2950
1692892800000|2023-08-24 16:00:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10634.2|10632.2|8215
1692893100000|2023-08-24 16:05:00|10635.4|10633.4|10633.4|10631.4|10636.5|10634.5|10633.4|10631.4|5683
1692893400000|2023-08-24 16:10:00|10632.6|10630.6|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|3625
1692893700000|2023-08-24 16:15:00|10633|10631|10634.2|10632.2|10634.2|10632.2|10633|10631|2644
1692894000000|2023-08-24 16:20:00|10635|10633|10632.6|10630.6|10635.8|10633.8|10631.9|10629.9|6229
1692894300000|2023-08-24 16:25:00|10632.3|10630.3|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|3520
1692894600000|2023-08-24 16:30:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|13201
1692894900000|2023-08-24 16:35:00|10631.5|10629.5|10634.2|10632.2|10635|10633|10631.1|10629.1|5343
1692895200000|2023-08-24 16:40:00|10635|10633|10633.4|10631.4|10635|10633|10633|10631|36378
1692895500000|2023-08-24 16:45:00|10633.8|10631.8|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|7094
1692895800000|2023-08-24 16:50:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2391
1692896100000|2023-08-24 16:55:00|10631.9|10629.9|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|1499
1692896400000|2023-08-24 17:00:00|10632.6|10630.6|10632.3|10630.3|10633.4|10631.4|10631.1|10629.1|2955
1692896700000|2023-08-24 17:05:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|1866
1692897000000|2023-08-24 17:10:00|10633.8|10631.8|10635|10633|10635|10633|10633.4|10631.4|2242
1692897300000|2023-08-24 17:15:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|5810
1692897600000|2023-08-24 17:20:00|10634.6|10632.6|10636.5|10634.5|10637.3|10635.3|10634.2|10632.2|12284
1692897900000|2023-08-24 17:25:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|123443
1692898200000|2023-08-24 17:30:00|10636.5|10634.5|10634.2|10632.2|10638.1|10636.1|10634.2|10632.2|1410
1692898500000|2023-08-24 17:35:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|2625
1692898800000|2023-08-24 17:40:00|10633.4|10631.4|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|5993
1692899100000|2023-08-24 17:45:00|10635|10633|10633.4|10631.4|10635|10633|10632.6|10630.6|3496
1692899400000|2023-08-24 17:50:00|10633.8|10631.8|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|7353
1692899700000|2023-08-24 17:55:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|17383
1692900000000|2023-08-24 18:00:00|10631.9|10629.9|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|7114
1692900300000|2023-08-24 18:05:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|11806
1692900600000|2023-08-24 18:10:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|3765
1692900900000|2023-08-24 18:15:00|10631.9|10629.9|10628.7|10626.7|10631.9|10629.9|10628|10626|19313
1692901200000|2023-08-24 18:20:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|15114
1692901500000|2023-08-24 18:25:00|10632.6|10630.6|10629.5|10627.5|10632.6|10630.6|10628|10626|15395
1692901800000|2023-08-24 18:30:00|10629.9|10627.9|10631.9|10629.9|10632.6|10630.6|10629.5|10627.5|2394
1692902100000|2023-08-24 18:35:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|4581
1692902400000|2023-08-24 18:40:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|4083
1692902700000|2023-08-24 18:45:00|10632.6|10630.6|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|6812
1692903000000|2023-08-24 18:50:00|10632.3|10630.3|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|9638
1692903300000|2023-08-24 18:55:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|19891
1692903600000|2023-08-24 19:00:00|10630.3|10628.3|10628|10626|10630.3|10628.3|10628|10626|9072
1692903900000|2023-08-24 19:05:00|10628.7|10626.7|10631.1|10629.1|10631.1|10629.1|10628.7|10626.7|32351
1692904200000|2023-08-24 19:10:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|13943
1692904500000|2023-08-24 19:15:00|10630.7|10628.7|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|3980
1692904800000|2023-08-24 19:20:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|4444
1692905100000|2023-08-24 19:25:00|10633.4|10631.4|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|11402
1692905400000|2023-08-24 19:30:00|10632.3|10630.3|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|9720
1692905700000|2023-08-24 19:35:00|10631.1|10629.1|10631.9|10629.9|10633|10631|10631.1|10629.1|1528
1692906000000|2023-08-24 19:40:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|5190
1692906300000|2023-08-24 19:45:00|10629.5|10627.5|10633.4|10631.4|10634.2|10632.2|10629.5|10627.5|15570
1692906600000|2023-08-24 19:50:00|10632.6|10630.6|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|24489
1692906900000|2023-08-24 19:55:00|10633.4|10631.4|10629.5|10627.5|10633.4|10631.4|10629.5|10627.5|6759
1692907200000|2023-08-24 20:00:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|24866
1692907500000|2023-08-24 20:05:00|10628|10626|10627.6|10625.6|10629.5|10627.5|10627.2|10625.2|71482
1692907800000|2023-08-24 20:10:00|10628|10626|10624.8|10622.8|10628|10626|10624.8|10622.8|51167
1692908100000|2023-08-24 20:15:00|10625.6|10623.6|10625.6|10623.6|10626|10624|10624.8|10622.8|56745
1692908400000|2023-08-24 20:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|9095
1692908700000|2023-08-24 20:25:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624|10622|555
1692909000000|2023-08-24 20:30:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|998
1692909300000|2023-08-24 20:35:00|10625.2|10623.2|10624.8|10622.8|10625.2|10623.2|10624|10622|485
1692909600000|2023-08-24 20:40:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10623.3|10621.3|5193
1692909900000|2023-08-24 20:45:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|519
1692910200000|2023-08-24 20:50:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|890
1692910500000|2023-08-24 20:55:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10624|10622|882
1692914400000|2023-08-24 22:00:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|104
1692915300000|2023-08-24 22:15:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10625.2|10623.2|6
1692915600000|2023-08-24 22:20:00|||||||||23
1692915900000|2023-08-24 22:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|61
1692916200000|2023-08-24 22:30:00|10626.8|10624.8|10626.4|10624.4|10626.8|10624.8|10626.4|10624.4|62
1692916500000|2023-08-24 22:35:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|124
1692916800000|2023-08-24 22:40:00|10626|10624|10625.6|10623.6|10626|10624|10625.6|10623.6|8
1692917400000|2023-08-24 22:50:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|186
1692917700000|2023-08-24 22:55:00|10626.8|10624.8|10626.4|10624.4|10626.8|10624.8|10626.4|10624.4|111
1692918000000|2023-08-24 23:00:00|||||||||8
1692918300000|2023-08-24 23:05:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|18
1692918600000|2023-08-24 23:10:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|84
1692918900000|2023-08-24 23:15:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|30
1692919200000|2023-08-24 23:20:00|||||||||99
1692919500000|2023-08-24 23:25:00|||||||||7
1692919800000|2023-08-24 23:30:00|10627.2|10625.2|10626.8|10624.8|10627.2|10625.2|10626.4|10624.4|90
1692920100000|2023-08-24 23:35:00|10627.2|10625.2|10626.8|10624.8|10627.2|10625.2|10626.4|10624.4|21
1692920400000|2023-08-24 23:40:00|10627.2|10625.2|10627.6|10625.6|10627.6|10625.6|10627.2|10625.2|64
1692920700000|2023-08-24 23:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|35
1692921000000|2023-08-24 23:50:00|10628|10626|10628|10626|10628.7|10626.7|10627.6|10625.6|80
1692921300000|2023-08-24 23:55:00|10628.3|10626.3|10628|10626|10628.3|10626.3|10627.2|10625.2|126
1692921600000|2023-08-25 00:00:00|10627.6|10625.6|10628|10626|10628.7|10626.7|10627.2|10625.2|123
1692921900000|2023-08-25 00:05:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|135
1692922200000|2023-08-25 00:10:00|||||||||259
1692922500000|2023-08-25 00:15:00|10629.9|10627.9|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|289
1692922800000|2023-08-25 00:20:00|10629.1|10627.1|10628|10626|10629.1|10627.1|10628|10626|49
1692923100000|2023-08-25 00:25:00|10627.6|10625.6|10628|10626|10628.7|10626.7|10627.2|10625.2|197
1692923400000|2023-08-25 00:30:00|||||||||28
1692923700000|2023-08-25 00:35:00|10628.3|10626.3|10628|10626|10628.7|10626.7|10628|10626|372
1692924000000|2023-08-25 00:40:00|10627.6|10625.6|10628|10626|10628.7|10626.7|10627.2|10625.2|39
1692924300000|2023-08-25 00:45:00|10627.6|10625.6|10627.2|10625.2|10627.6|10625.6|10626.4|10624.4|58
1692924600000|2023-08-25 00:50:00|10627.6|10625.6|10628|10626|10628|10626|10627.2|10625.2|245
1692924900000|2023-08-25 00:55:00|10627.6|10625.6|10628|10626|10628|10626|10627.2|10625.2|104
1692925200000|2023-08-25 01:00:00|10627.6|10625.6|10627.2|10625.2|10628|10626|10627.2|10625.2|132
1692925500000|2023-08-25 01:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626|10624|90
1692925800000|2023-08-25 01:10:00|||||||||61
1692926100000|2023-08-25 01:15:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|891
1692926400000|2023-08-25 01:20:00|10625.6|10623.6|10624.8|10622.8|10626|10624|10624.8|10622.8|196
1692926700000|2023-08-25 01:25:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624.4|10622.4|219
1692927000000|2023-08-25 01:30:00|10624.4|10622.4|10622.9|10620.9|10624.8|10622.8|10622.9|10620.9|1564
1692927300000|2023-08-25 01:35:00|10622.5|10620.5|10623.7|10621.7|10624|10622|10622.5|10620.5|2277
1692927600000|2023-08-25 01:40:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|185
1692927900000|2023-08-25 01:45:00|10624.4|10622.4|10623.3|10621.3|10624.4|10622.4|10623.3|10621.3|46
1692928200000|2023-08-25 01:50:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|43
1692928500000|2023-08-25 01:55:00|10622.9|10620.9|10623.3|10621.3|10623.7|10621.7|10622.5|10620.5|260
1692928800000|2023-08-25 02:00:00|||||||||115
1692929100000|2023-08-25 02:05:00|10622.9|10620.9|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|43
1692929400000|2023-08-25 02:10:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|5414
1692929700000|2023-08-25 02:15:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|869
1692930000000|2023-08-25 02:20:00|10622.5|10620.5|10623.7|10621.7|10624|10622|10622.5|10620.5|99
1692930300000|2023-08-25 02:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|7
1692930600000|2023-08-25 02:30:00|10622.9|10620.9|10621.7|10619.7|10622.9|10620.9|10621.7|10619.7|47
1692930900000|2023-08-25 02:35:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|91
1692931200000|2023-08-25 02:40:00|||||||||854
1692931500000|2023-08-25 02:45:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|58
1692931800000|2023-08-25 02:50:00|10621.3|10619.3|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|186
1692932100000|2023-08-25 02:55:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|17
1692932400000|2023-08-25 03:00:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|651
1692932700000|2023-08-25 03:05:00|||||||||343
1692933000000|2023-08-25 03:10:00|||||||||750
1692933300000|2023-08-25 03:15:00|10622.5|10620.5|10623.3|10621.3|10623.7|10621.7|10622.5|10620.5|499
1692933600000|2023-08-25 03:20:00|10623.7|10621.7|10623.3|10621.3|10623.7|10621.7|10623.3|10621.3|48
1692933900000|2023-08-25 03:25:00|10623.7|10621.7|10623.3|10621.3|10623.7|10621.7|10623.3|10621.3|41
1692934200000|2023-08-25 03:30:00|10622.5|10620.5|10623.3|10621.3|10623.7|10621.7|10622.5|10620.5|109
1692934500000|2023-08-25 03:35:00|10623.7|10621.7|10623.3|10621.3|10623.7|10621.7|10623.3|10621.3|8
1692934800000|2023-08-25 03:40:00|10623.7|10621.7|10623.3|10621.3|10623.7|10621.7|10623.3|10621.3|24
1692935100000|2023-08-25 03:45:00|10623.7|10621.7|10624.4|10622.4|10624.8|10622.8|10623.7|10621.7|87
1692935400000|2023-08-25 03:50:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|9
1692935700000|2023-08-25 03:55:00|10624.4|10622.4|10624|10622|10624.4|10622.4|10624|10622|22
1692936000000|2023-08-25 04:00:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10623.3|10621.3|144
1692936300000|2023-08-25 04:05:00|10623.7|10621.7|10623.3|10621.3|10623.7|10621.7|10623.3|10621.3|7
1692936600000|2023-08-25 04:10:00|10623.7|10621.7|10622.9|10620.9|10623.7|10621.7|10622.9|10620.9|38
1692936900000|2023-08-25 04:15:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|237
1692937200000|2023-08-25 04:20:00|10622.9|10620.9|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|113
1692937500000|2023-08-25 04:25:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|199
1692937800000|2023-08-25 04:30:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|42
1692938100000|2023-08-25 04:35:00|||||||||212
1692938400000|2023-08-25 04:40:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|58
1692938700000|2023-08-25 04:45:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|106
1692939000000|2023-08-25 04:50:00|10622.9|10620.9|10622.1|10620.1|10622.9|10620.9|10621.7|10619.7|1248
1692939300000|2023-08-25 04:55:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.1|10620.1|325
1692939600000|2023-08-25 05:00:00|10621.7|10619.7|10622.1|10620.1|10622.5|10620.5|10621.7|10619.7|171
1692939900000|2023-08-25 05:05:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.3|10619.3|164
1692940200000|2023-08-25 05:10:00|10621.3|10619.3|10621.7|10619.7|10621.7|10619.7|10621.3|10619.3|19
1692940500000|2023-08-25 05:15:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|39
1692940800000|2023-08-25 05:20:00|10621.3|10619.3|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|324
1692941100000|2023-08-25 05:25:00|10621.3|10619.3|10621.3|10619.3|10621.7|10619.7|10621.3|10619.3|287
1692941400000|2023-08-25 05:30:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|379
1692941700000|2023-08-25 05:35:00|||||||||398
1692942000000|2023-08-25 05:40:00|10620.5|10618.5|10620.5|10618.5|10620.5|10618.5|10620.5|10618.5|146
1692942300000|2023-08-25 05:45:00|10620.1|10618.1|10620.5|10618.5|10620.9|10618.9|10620.1|10618.1|16
1692942600000|2023-08-25 05:50:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|137
1692942900000|2023-08-25 05:55:00|10620.5|10618.5|10621.3|10619.3|10621.7|10619.7|10620.5|10618.5|458
1692943200000|2023-08-25 06:00:00|10622.5|10620.5|10620.5|10618.5|10623.3|10621.3|10620.1|10618.1|315
1692943500000|2023-08-25 06:05:00|10620.9|10618.9|10620.9|10618.9|10621.3|10619.3|10619.8|10617.8|137
1692943800000|2023-08-25 06:10:00|10621.3|10619.3|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|846
1692944100000|2023-08-25 06:15:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1184
1692944400000|2023-08-25 06:20:00|10621.3|10619.3|10620.9|10618.9|10621.3|10619.3|10620.1|10618.1|152
1692944700000|2023-08-25 06:25:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|591
1692945000000|2023-08-25 06:30:00|10621.3|10619.3|10619.4|10617.4|10621.7|10619.7|10619.4|10617.4|404
1692945300000|2023-08-25 06:35:00|10619|10617|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|134
1692945600000|2023-08-25 06:40:00|10619|10617|10620.9|10618.9|10620.9|10618.9|10619|10617|275
1692945900000|2023-08-25 06:45:00|10620.1|10618.1|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|410
1692946200000|2023-08-25 06:50:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|647
1692946500000|2023-08-25 06:55:00|10621.3|10619.3|10621.7|10619.7|10623.3|10621.3|10621.3|10619.3|1006
1692946800000|2023-08-25 07:00:00|10622.5|10620.5|10624|10622|10624.8|10622.8|10621.7|10619.7|383
1692947100000|2023-08-25 07:05:00|10623.7|10621.7|10622.9|10620.9|10623.7|10621.7|10622.5|10620.5|1322
1692947400000|2023-08-25 07:10:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|1145
1692947700000|2023-08-25 07:15:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10621.7|10619.7|476
1692948000000|2023-08-25 07:20:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.1|10620.1|1785
1692948300000|2023-08-25 07:25:00|10622.9|10620.9|10624|10622|10624|10622|10622.5|10620.5|816
1692948600000|2023-08-25 07:30:00|10623.7|10621.7|10624|10622|10624.8|10622.8|10623.3|10621.3|448
1692948900000|2023-08-25 07:35:00|10624.4|10622.4|10623.3|10621.3|10625.6|10623.6|10622.9|10620.9|996
1692949200000|2023-08-25 07:40:00|10622.9|10620.9|10623.7|10621.7|10624|10622|10622.5|10620.5|1152
1692949500000|2023-08-25 07:45:00|10623.3|10621.3|10621.7|10619.7|10624|10622|10621.7|10619.7|824
1692949800000|2023-08-25 07:50:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|1472
1692950100000|2023-08-25 07:55:00|10620.1|10618.1|10619.8|10617.8|10621.7|10619.7|10619.8|10617.8|559
1692950400000|2023-08-25 08:00:00|10620.1|10618.1|10617|10615|10620.9|10618.9|10616.2|10614.2|1053
1692950700000|2023-08-25 08:05:00|10616.2|10614.2|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|1013
1692951000000|2023-08-25 08:10:00|10615.1|10613.1|10617.8|10615.8|10617.8|10615.8|10614.7|10612.7|535
1692951300000|2023-08-25 08:15:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10616.6|10614.6|418
1692951600000|2023-08-25 08:20:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|2340
1692951900000|2023-08-25 08:25:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1183
1692952200000|2023-08-25 08:30:00|10617|10615|10617|10615|10617.8|10615.8|10616.6|10614.6|419
1692952500000|2023-08-25 08:35:00|10617.4|10615.4|10618.6|10616.6|10619.4|10617.4|10617|10615|5192
1692952800000|2023-08-25 08:40:00|10618.2|10616.2|10617.8|10615.8|10618.6|10616.6|10617|10615|1636
1692953100000|2023-08-25 08:45:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10617|10615|1970
1692953400000|2023-08-25 08:50:00|10618.2|10616.2|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|863
1692953700000|2023-08-25 08:55:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|895
1692954000000|2023-08-25 09:00:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|1311
1692954300000|2023-08-25 09:05:00|10619.8|10617.8|10619.8|10617.8|10620.1|10618.1|10619.4|10617.4|2338
1692954600000|2023-08-25 09:10:00|10620.1|10618.1|10620.5|10618.5|10620.9|10618.9|10620.1|10618.1|1127
1692954900000|2023-08-25 09:15:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.8|10617.8|1554
1692955200000|2023-08-25 09:20:00|10620.5|10618.5|10621.3|10619.3|10621.7|10619.7|10620.5|10618.5|2026
1692955500000|2023-08-25 09:25:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.5|10618.5|1996
1692955800000|2023-08-25 09:30:00|10620.5|10618.5|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|599
1692956100000|2023-08-25 09:35:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|1656
1692956400000|2023-08-25 09:40:00|10619.8|10617.8|10618.6|10616.6|10620.9|10618.9|10618.6|10616.6|960
1692956700000|2023-08-25 09:45:00|10619|10617|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|14593
1692957000000|2023-08-25 09:50:00|10618.2|10616.2|10617|10615|10618.2|10616.2|10616.2|10614.2|350
1692957300000|2023-08-25 09:55:00|10616.6|10614.6|10617|10615|10617.8|10615.8|10616.2|10614.2|427
1692957600000|2023-08-25 10:00:00|10616.2|10614.2|10615.1|10613.1|10616.2|10614.2|10613.9|10611.9|5559
1692957900000|2023-08-25 10:05:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|3873
1692958200000|2023-08-25 10:10:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|2836
1692958500000|2023-08-25 10:15:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|620
1692958800000|2023-08-25 10:20:00|10618.2|10616.2|10619.4|10617.4|10619.4|10617.4|10618.2|10616.2|10470
1692959100000|2023-08-25 10:25:00|10619|10617|10619.4|10617.4|10619.8|10617.8|10618.6|10616.6|675
1692959400000|2023-08-25 10:30:00|10618.6|10616.6|10619|10617|10619.4|10617.4|10618.6|10616.6|426
1692959700000|2023-08-25 10:35:00|10619.4|10617.4|10617|10615|10619.4|10617.4|10617|10615|2573
1692960000000|2023-08-25 10:40:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10617|10615|3436
1692960300000|2023-08-25 10:45:00|10617.4|10615.4|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|2489
1692960600000|2023-08-25 10:50:00|10616.6|10614.6|10617.8|10615.8|10617.8|10615.8|10616.6|10614.6|1570
1692960900000|2023-08-25 10:55:00|10617|10615|10618.6|10616.6|10619.4|10617.4|10617|10615|12159
1692961200000|2023-08-25 11:00:00|10618.2|10616.2|10616.2|10614.2|10618.6|10616.6|10615.5|10613.5|5250
1692961500000|2023-08-25 11:05:00|10615.8|10613.8|10616.2|10614.2|10617|10615|10614.7|10612.7|5227
1692961800000|2023-08-25 11:10:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|318
1692962100000|2023-08-25 11:15:00|10618.2|10616.2|10617.4|10615.4|10618.2|10616.2|10617|10615|1809
1692962400000|2023-08-25 11:20:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10616.6|10614.6|1893
1692962700000|2023-08-25 11:25:00|10619|10617|10618.6|10616.6|10619|10617|10617.8|10615.8|1930
1692963000000|2023-08-25 11:30:00|10619|10617|10617.8|10615.8|10619.4|10617.4|10616.2|10614.2|1871
1692963300000|2023-08-25 11:35:00|10617.4|10615.4|10617.4|10615.4|10617.8|10615.8|10617|10615|5066
1692963600000|2023-08-25 11:40:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10617|10615|1502
1692963900000|2023-08-25 11:45:00|10617.8|10615.8|10620.9|10618.9|10620.9|10618.9|10617.8|10615.8|97549
1692964200000|2023-08-25 11:50:00|10621.3|10619.3|10620.9|10618.9|10621.7|10619.7|10619.8|10617.8|34538
1692964500000|2023-08-25 11:55:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|3301
1692964800000|2023-08-25 12:00:00|10622.1|10620.1|10621.3|10619.3|10622.5|10620.5|10620.9|10618.9|5911
1692965100000|2023-08-25 12:05:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|7447
1692965400000|2023-08-25 12:10:00|10622.5|10620.5|10624|10622|10624.8|10622.8|10622.5|10620.5|4999
1692965700000|2023-08-25 12:15:00|10624.4|10622.4|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|4499
1692966000000|2023-08-25 12:20:00|10622.5|10620.5|10625.2|10623.2|10625.6|10623.6|10620.1|10618.1|8090
1692966300000|2023-08-25 12:25:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10622.5|10620.5|4349
1692966600000|2023-08-25 12:30:00|10623.7|10621.7|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|65355
1692966900000|2023-08-25 12:35:00|10625.2|10623.2|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|2704
1692967200000|2023-08-25 12:40:00|10624|10622|10623.3|10621.3|10626.4|10624.4|10621.7|10619.7|40179
1692967500000|2023-08-25 12:45:00|10622.9|10620.9|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|30701
1692967800000|2023-08-25 12:50:00|10620.9|10618.9|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|34514
1692968100000|2023-08-25 12:55:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|7658
1692968400000|2023-08-25 13:00:00|10621.3|10619.3|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|5480
1692968700000|2023-08-25 13:05:00|10622.9|10620.9|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|2626
1692969000000|2023-08-25 13:10:00|10625.2|10623.2|10623.3|10621.3|10626.4|10624.4|10623.3|10621.3|18760
1692969300000|2023-08-25 13:15:00|10624|10622|10620.9|10618.9|10624|10622|10620.1|10618.1|7230
1692969600000|2023-08-25 13:20:00|10621.7|10619.7|10617.8|10615.8|10621.7|10619.7|10617|10615|5739
1692969900000|2023-08-25 13:25:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|5544
1692970200000|2023-08-25 13:30:00|10618.6|10616.6|10619.4|10617.4|10622.5|10620.5|10618.6|10616.6|2652
1692970500000|2023-08-25 13:35:00|10618.6|10616.6|10617|10615|10619.4|10617.4|10616.2|10614.2|9188
1692970800000|2023-08-25 13:40:00|10616.6|10614.6|10616.2|10614.2|10618.6|10616.6|10615.5|10613.5|4369
1692971100000|2023-08-25 13:45:00|10617|10615|10617.8|10615.8|10620.1|10618.1|10617|10615|27111
1692971400000|2023-08-25 13:50:00|10617.4|10615.4|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|10213
1692971700000|2023-08-25 13:55:00|10616.2|10614.2|10621.3|10619.3|10624.4|10622.4|10616.2|10614.2|5425
1692972000000|2023-08-25 14:00:00|10622.1|10620.1|10633|10631|10634.2|10632.2|10606.1|10604.1|49056
1692972300000|2023-08-25 14:05:00|10632.6|10630.6|10625.6|10623.6|10634.2|10632.2|10622.5|10620.5|61320
1692972600000|2023-08-25 14:10:00|10626|10624|10628.7|10626.7|10631.1|10629.1|10620.9|10618.9|31880
1692972900000|2023-08-25 14:15:00|10629.1|10627.1|10620.1|10618.1|10633.4|10631.4|10619.4|10617.4|8146
1692973200000|2023-08-25 14:20:00|10620.9|10618.9|10612.3|10610.3|10621.7|10619.7|10610.8|10608.8|28185
1692973500000|2023-08-25 14:25:00|10612.7|10610.7|10607.6|10605.6|10614.7|10612.7|10607.6|10605.6|6456
1692973800000|2023-08-25 14:30:00|10606.9|10604.9|10600.6|10598.6|10606.9|10604.9|10596.7|10594.7|43190
1692974100000|2023-08-25 14:35:00|10600.2|10598.2|10597.5|10595.5|10602.2|10600.2|10596.7|10594.7|42641
1692974400000|2023-08-25 14:40:00|10596.7|10594.7|10595.1|10593.1|10600.2|10598.2|10595.1|10593.1|5609
1692974700000|2023-08-25 14:45:00|10594.4|10592.4|10600.6|10598.6|10601.4|10599.4|10593.6|10591.6|14048
1692975000000|2023-08-25 14:50:00|10601.4|10599.4|10600.6|10598.6|10603|10601|10596.7|10594.7|27016
1692975300000|2023-08-25 14:55:00|10601.4|10599.4|10599.8|10597.8|10602.2|10600.2|10598.7|10596.7|4475
1692975600000|2023-08-25 15:00:00|10600.6|10598.6|10600.6|10598.6|10602.2|10600.2|10599|10597|5865
1692975900000|2023-08-25 15:05:00|10601.4|10599.4|10602.2|10600.2|10605.3|10603.3|10600.6|10598.6|9466
1692976200000|2023-08-25 15:10:00|10601.4|10599.4|10605.3|10603.3|10606.9|10604.9|10601.4|10599.4|28847
1692976500000|2023-08-25 15:15:00|10604.9|10602.9|10603.7|10601.7|10606.1|10604.1|10603|10601|3142
1692976800000|2023-08-25 15:20:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10602.2|10600.2|5963
1692977100000|2023-08-25 15:25:00|10607.6|10605.6|10609.2|10607.2|10611.5|10609.5|10607.6|10605.6|8937
1692977400000|2023-08-25 15:30:00|10609.6|10607.6|10609.2|10607.2|10611.5|10609.5|10607.6|10605.6|3856
1692977700000|2023-08-25 15:35:00|10610|10608|10613.1|10611.1|10613.9|10611.9|10610|10608|9077
1692978000000|2023-08-25 15:40:00|10612.7|10610.7|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|2205
1692978300000|2023-08-25 15:45:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|7403
1692978600000|2023-08-25 15:50:00|10612.3|10610.3|10610|10608|10612.3|10610.3|10608.4|10606.4|9027
1692978900000|2023-08-25 15:55:00|10609.2|10607.2|10607.6|10605.6|10610|10608|10606.1|10604.1|6348
1692979200000|2023-08-25 16:00:00|10608|10606|10606.9|10604.9|10608.4|10606.4|10606.1|10604.1|6367
1692979500000|2023-08-25 16:05:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|2132
1692979800000|2023-08-25 16:10:00|10606.9|10604.9|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|2798
1692980100000|2023-08-25 16:15:00|10608.4|10606.4|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|1006
1692980400000|2023-08-25 16:20:00|10606.1|10604.1|10609.2|10607.2|10610.8|10608.8|10606.1|10604.1|3867
1692980700000|2023-08-25 16:25:00|10608.8|10606.8|10609.2|10607.2|10610|10608|10608.4|10606.4|11652
1692981000000|2023-08-25 16:30:00|10608.4|10606.4|10610.8|10608.8|10611.5|10609.5|10608.4|10606.4|31776
1692981300000|2023-08-25 16:35:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|125729
1692981600000|2023-08-25 16:40:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|58903
1692981900000|2023-08-25 16:45:00|10611.5|10609.5|10614.7|10612.7|10614.7|10612.7|10610|10608|32508
1692982200000|2023-08-25 16:50:00|10613.9|10611.9|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|4582
1692982500000|2023-08-25 16:55:00|10611.9|10609.9|10616.2|10614.2|10617|10615|10611.9|10609.9|6864
1692982800000|2023-08-25 17:00:00|10616.6|10614.6|10618.6|10616.6|10619.4|10617.4|10614.7|10612.7|4335
1692983100000|2023-08-25 17:05:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|10697
1692983400000|2023-08-25 17:10:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10613.9|10611.9|10973
1692983700000|2023-08-25 17:15:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|1009
1692984000000|2023-08-25 17:20:00|10617.4|10615.4|10617.8|10615.8|10619.4|10617.4|10617|10615|6628
1692984300000|2023-08-25 17:25:00|10618.6|10616.6|10620.9|10618.9|10620.9|10618.9|10617.8|10615.8|5578
1692984600000|2023-08-25 17:30:00|10620.1|10618.1|10619.4|10617.4|10620.5|10618.5|10617.8|10615.8|1764
1692984900000|2023-08-25 17:35:00|10620.1|10618.1|10618.6|10616.6|10620.9|10618.9|10618.6|10616.6|54970
1692985200000|2023-08-25 17:40:00|10619|10617|10618.6|10616.6|10619.4|10617.4|10617|10615|6848
1692985500000|2023-08-25 17:45:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|1496
1692985800000|2023-08-25 17:50:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617|10615|1505
1692986100000|2023-08-25 17:55:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10616.2|10614.2|1147
1692986400000|2023-08-25 18:00:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|1786
1692986700000|2023-08-25 18:05:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10616.2|10614.2|6946
1692987000000|2023-08-25 18:10:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|3592
1692987300000|2023-08-25 18:15:00|10620.1|10618.1|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|1925
1692987600000|2023-08-25 18:20:00|10620.9|10618.9|10621.3|10619.3|10622.5|10620.5|10620.1|10618.1|1639
1692987900000|2023-08-25 18:25:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|740
1692988200000|2023-08-25 18:30:00|10622.5|10620.5|10620.1|10618.1|10622.5|10620.5|10619.8|10617.8|4972
1692988500000|2023-08-25 18:35:00|10619.8|10617.8|10620.1|10618.1|10621.7|10619.7|10619.8|10617.8|1743
1692988800000|2023-08-25 18:40:00|10619.4|10617.4|10619.4|10617.4|10620.5|10618.5|10617.8|10615.8|1714
1692989100000|2023-08-25 18:45:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1306
1692989400000|2023-08-25 18:50:00|10619|10617|10620.9|10618.9|10620.9|10618.9|10619|10617|5576
1692989700000|2023-08-25 18:55:00|10620.1|10618.1|10618.6|10616.6|10620.5|10618.5|10617.8|10615.8|7285
1692990000000|2023-08-25 19:00:00|10617.8|10615.8|10613.1|10611.1|10618.6|10616.6|10613.1|10611.1|18895
1692990300000|2023-08-25 19:05:00|10613.9|10611.9|10616.2|10614.2|10617|10615|10613.1|10611.1|19613
1692990600000|2023-08-25 19:10:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|3755
1692990900000|2023-08-25 19:15:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|8680
1692991200000|2023-08-25 19:20:00|10613.9|10611.9|10613.9|10611.9|10615.1|10613.1|10613.9|10611.9|21394
1692991500000|2023-08-25 19:25:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|2811
1692991800000|2023-08-25 19:30:00|10614.3|10612.3|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|16918
1692992100000|2023-08-25 19:35:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10615.5|10613.5|10396
1692992400000|2023-08-25 19:40:00|10616.6|10614.6|10615.5|10613.5|10617|10615|10614.7|10612.7|5770
1692992700000|2023-08-25 19:45:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|6010
1692993000000|2023-08-25 19:50:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|3633
1692993300000|2023-08-25 19:55:00|10613.9|10611.9|10617|10615|10617|10615|10613.5|10611.5|2938
1692993600000|2023-08-25 20:00:00|10617.4|10615.4|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|5940
1692993900000|2023-08-25 20:05:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10616.2|10614.2|1013
1692994200000|2023-08-25 20:10:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|2401
1692994500000|2023-08-25 20:15:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|612
1692994800000|2023-08-25 20:20:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|611
1692995100000|2023-08-25 20:25:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|3194
1692995400000|2023-08-25 20:30:00|10614.3|10612.3|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|12628
1692995700000|2023-08-25 20:35:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|502
1692996000000|2023-08-25 20:40:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|1040
1692996300000|2023-08-25 20:45:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1550
1692996600000|2023-08-25 20:50:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|3902
1692996900000|2023-08-25 20:55:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|6870
1693173600000|2023-08-27 22:00:00|10616.2|10614.2|10613.9|10611.9|10617|10615|10613.1|10611.1|228
1693173900000|2023-08-27 22:05:00|10613.5|10611.5|10613.9|10611.9|10614.3|10612.3|10613.1|10611.1|152
1693174200000|2023-08-27 22:10:00|10614.3|10612.3|10613.9|10611.9|10614.3|10612.3|10613.9|10611.9|32
1693174500000|2023-08-27 22:15:00|10613.5|10611.5|10613.5|10611.5|10613.5|10611.5|10613.1|10611.1|5
1693174800000|2023-08-27 22:20:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|194
1693175100000|2023-08-27 22:25:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|24
1693175400000|2023-08-27 22:30:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|101
1693175700000|2023-08-27 22:35:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|3
1693176000000|2023-08-27 22:40:00|10613.5|10611.5|10611.9|10609.9|10613.9|10611.9|10611.5|10609.5|418
1693176300000|2023-08-27 22:45:00|10611.5|10609.5|10610.8|10608.8|10611.9|10609.9|10610.8|10608.8|234
1693176600000|2023-08-27 22:50:00|10611.5|10609.5|10611.2|10609.2|10611.5|10609.5|10610.8|10608.8|71
1693176900000|2023-08-27 22:55:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.2|10609.2|15
1693177200000|2023-08-27 23:00:00|10611.2|10609.2|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|15
1693177500000|2023-08-27 23:05:00|10611.2|10609.2|10611.2|10609.2|10611.5|10609.5|10610.8|10608.8|7
1693177800000|2023-08-27 23:10:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2
1693178400000|2023-08-27 23:20:00|||||||||49
1693178700000|2023-08-27 23:25:00|10610.4|10608.4|10610|10608|10610.4|10608.4|10610|10608|0
1693179000000|2023-08-27 23:30:00|10609.6|10607.6|10608.4|10606.4|10609.6|10607.6|10608.4|10606.4|451
1693179300000|2023-08-27 23:35:00|||||||||85
1693179600000|2023-08-27 23:40:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|8146
1693179900000|2023-08-27 23:45:00|10608|10606|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|786
1693180200000|2023-08-27 23:50:00|10607.3|10605.3|10607.3|10605.3|10607.6|10605.6|10606.9|10604.9|151
1693180500000|2023-08-27 23:55:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|2120
1693180800000|2023-08-28 00:00:00|10607.3|10605.3|10607.6|10605.6|10608.4|10606.4|10607.3|10605.3|136
1693181100000|2023-08-28 00:05:00|10608|10606|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|400
1693181400000|2023-08-28 00:10:00|10608|10606|10608.4|10606.4|10608.8|10606.8|10608|10606|576
1693181700000|2023-08-28 00:15:00|10608.8|10606.8|10609.2|10607.2|10610|10608|10608.4|10606.4|341
1693182000000|2023-08-28 00:20:00|10609.6|10607.6|10609.2|10607.2|10609.6|10607.6|10609.2|10607.2|79
1693182300000|2023-08-28 00:25:00|10609.6|10607.6|10608.4|10606.4|10610|10608|10608|10606|155
1693182600000|2023-08-28 00:30:00|10608|10606|10607.6|10605.6|10608.8|10606.8|10607.6|10605.6|145
1693182900000|2023-08-28 00:35:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|286
1693183200000|2023-08-28 00:40:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1148
1693183500000|2023-08-28 00:45:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1371
1693183800000|2023-08-28 00:50:00|10607.3|10605.3|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|144
1693184100000|2023-08-28 00:55:00|10607.3|10605.3|10607.3|10605.3|10607.6|10605.6|10607.3|10605.3|687
1693184400000|2023-08-28 01:00:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|237
1693184700000|2023-08-28 01:05:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|711
1693185000000|2023-08-28 01:10:00|||||||||23
1693185300000|2023-08-28 01:15:00|||||||||123
1693185600000|2023-08-28 01:20:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|198
1693185900000|2023-08-28 01:25:00|10607.3|10605.3|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|94
1693186200000|2023-08-28 01:30:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|572
1693186500000|2023-08-28 01:35:00|||||||||262
1693186800000|2023-08-28 01:40:00|10607.3|10605.3|10607.3|10605.3|10607.6|10605.6|10606.9|10604.9|56
1693187100000|2023-08-28 01:45:00|10607.6|10605.6|10607.3|10605.3|10607.6|10605.6|10607.3|10605.3|56
1693187400000|2023-08-28 01:50:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.3|10605.3|608
1693187700000|2023-08-28 01:55:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|332
1693188000000|2023-08-28 02:00:00|10608|10606|10609.2|10607.2|10609.2|10607.2|10608|10606|176
1693188300000|2023-08-28 02:05:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.6|10607.6|99
1693188600000|2023-08-28 02:10:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|325
1693188900000|2023-08-28 02:15:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|243
1693189200000|2023-08-28 02:20:00|10612.7|10610.7|10614.7|10612.7|10614.7|10612.7|10612.7|10610.7|839
1693189500000|2023-08-28 02:25:00|10614.3|10612.3|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|285
1693189800000|2023-08-28 02:30:00|10614.3|10612.3|10614.3|10612.3|10614.7|10612.7|10613.9|10611.9|195
1693190100000|2023-08-28 02:35:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|167
1693190400000|2023-08-28 02:40:00|10614.3|10612.3|10613.9|10611.9|10614.3|10612.3|10613.9|10611.9|293
1693190700000|2023-08-28 02:45:00|||||||||281
1693191000000|2023-08-28 02:50:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|1624
1693191300000|2023-08-28 02:55:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|47
1693191600000|2023-08-28 03:00:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.5|10611.5|305
1693191900000|2023-08-28 03:05:00|||||||||24
1693192200000|2023-08-28 03:10:00|10613.1|10611.1|10613.5|10611.5|10613.5|10611.5|10613.1|10611.1|82
1693192500000|2023-08-28 03:15:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|110
1693192800000|2023-08-28 03:20:00|10614.3|10612.3|10614.3|10612.3|10614.3|10612.3|10613.9|10611.9|1258
1693193100000|2023-08-28 03:25:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.3|10612.3|76
1693193400000|2023-08-28 03:30:00|||||||||44
1693193700000|2023-08-28 03:35:00|||||||||34
1693194000000|2023-08-28 03:40:00|10615.1|10613.1|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|10190
1693194300000|2023-08-28 03:45:00|10614.3|10612.3|10614.3|10612.3|10614.7|10612.7|10614.3|10612.3|73
1693194600000|2023-08-28 03:50:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|178
1693194900000|2023-08-28 03:55:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|227
1693195200000|2023-08-28 04:00:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|63
1693195500000|2023-08-28 04:05:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|8881
1693195800000|2023-08-28 04:10:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10614.3|10612.3|45
1693196100000|2023-08-28 04:15:00|10614.3|10612.3|10614.3|10612.3|10614.7|10612.7|10614.3|10612.3|23
1693196400000|2023-08-28 04:20:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.3|10612.3|117
1693196700000|2023-08-28 04:25:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1525
1693197000000|2023-08-28 04:30:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|4973
1693197300000|2023-08-28 04:35:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|471
1693197600000|2023-08-28 04:40:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|434
1693197900000|2023-08-28 04:45:00|||||||||30
1693198200000|2023-08-28 04:50:00|||||||||31
1693198500000|2023-08-28 04:55:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|110
1693198800000|2023-08-28 05:00:00|||||||||460
1693199100000|2023-08-28 05:05:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|4973
1693199400000|2023-08-28 05:10:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|422
1693199700000|2023-08-28 05:15:00|10617|10615|10617|10615|10617|10615|10617|10615|66
1693200000000|2023-08-28 05:20:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|296
1693200300000|2023-08-28 05:25:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|309
1693200600000|2023-08-28 05:30:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|105
1693200900000|2023-08-28 05:35:00|10617.8|10615.8|10617|10615|10618.2|10616.2|10617|10615|237
1693201200000|2023-08-28 05:40:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|92
1693201500000|2023-08-28 05:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|3006
1693201800000|2023-08-28 05:50:00|10617|10615|10617.4|10615.4|10617.8|10615.8|10617|10615|434
1693202100000|2023-08-28 05:55:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|365
1693202400000|2023-08-28 06:00:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|560
1693202700000|2023-08-28 06:05:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|39286
1693203000000|2023-08-28 06:10:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|911
1693203300000|2023-08-28 06:15:00|10617.8|10615.8|10618.2|10616.2|10618.6|10616.6|10617.8|10615.8|432
1693203600000|2023-08-28 06:20:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1148
1693203900000|2023-08-28 06:25:00|10619|10617|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|151
1693204200000|2023-08-28 06:30:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|861
1693204500000|2023-08-28 06:35:00|10619.4|10617.4|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|466
1693204800000|2023-08-28 06:40:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|551
1693205100000|2023-08-28 06:45:00|10620.5|10618.5|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|395
1693205400000|2023-08-28 06:50:00|10619|10617|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|6805
1693205700000|2023-08-28 06:55:00|||||||||759
1693206000000|2023-08-28 07:00:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|3267
1693206300000|2023-08-28 07:05:00|10617|10615|10615.5|10613.5|10617.4|10615.4|10615.5|10613.5|773
1693206600000|2023-08-28 07:10:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|28375
1693206900000|2023-08-28 07:15:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|538
1693207200000|2023-08-28 07:20:00|10613.5|10611.5|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|2756
1693207500000|2023-08-28 07:25:00|10611.9|10609.9|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|277
1693207800000|2023-08-28 07:30:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|2634
1693208100000|2023-08-28 07:35:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|665
1693208400000|2023-08-28 07:40:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|2121
1693208700000|2023-08-28 07:45:00|||||||||553
1693209000000|2023-08-28 07:50:00|||||||||2012
1693209300000|2023-08-28 07:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|7911
1693209600000|2023-08-28 08:00:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|612
1693209900000|2023-08-28 08:05:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|7646
1693210200000|2023-08-28 08:10:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1026
1693210500000|2023-08-28 08:15:00|10612.7|10610.7|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|986
1693210800000|2023-08-28 08:20:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1764
1693211100000|2023-08-28 08:25:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|555
1693211400000|2023-08-28 08:30:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|1131
1693211700000|2023-08-28 08:35:00|10610.4|10608.4|10610.4|10608.4|10610.8|10608.8|10610|10608|207
1693212000000|2023-08-28 08:40:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610|10608|1062
1693212300000|2023-08-28 08:45:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1923
1693212600000|2023-08-28 08:50:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|174
1693212900000|2023-08-28 08:55:00|||||||||6798
1693213200000|2023-08-28 09:00:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1802
1693213500000|2023-08-28 09:05:00|10611.2|10609.2|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|2152
1693213800000|2023-08-28 09:10:00|||||||||939
1693214100000|2023-08-28 09:15:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1101
1693214400000|2023-08-28 09:20:00|||||||||1341
1693214700000|2023-08-28 09:25:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|538
1693215000000|2023-08-28 09:30:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|678
1693215300000|2023-08-28 09:35:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1172
1693215600000|2023-08-28 09:40:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.4|10608.4|1795
1693215900000|2023-08-28 09:45:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|26310
1693216200000|2023-08-28 09:50:00|10610|10608|10610|10608|10610|10608|10610|10608|910
1693216500000|2023-08-28 09:55:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1749
1693216800000|2023-08-28 10:00:00|10609.6|10607.6|10608.4|10606.4|10610|10608|10607.6|10605.6|4311
1693217100000|2023-08-28 10:05:00|10608|10606|10606.1|10604.1|10608|10606|10606.1|10604.1|1441
1693217400000|2023-08-28 10:10:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|5179
1693217700000|2023-08-28 10:15:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|568
1693218000000|2023-08-28 10:20:00|10606.5|10604.5|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|1522
1693218300000|2023-08-28 10:25:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1350
1693218600000|2023-08-28 10:30:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|610
1693218900000|2023-08-28 10:35:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1180
1693219200000|2023-08-28 10:40:00|10608.8|10606.8|10608.4|10606.4|10610|10608|10608.4|10606.4|891
1693219500000|2023-08-28 10:45:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|870
1693219800000|2023-08-28 10:50:00|10608.8|10606.8|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1338
1693220100000|2023-08-28 10:55:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|618
1693220400000|2023-08-28 11:00:00|10608.4|10606.4|10606.1|10604.1|10609.2|10607.2|10605.3|10603.3|910
1693220700000|2023-08-28 11:05:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|20067
1693221000000|2023-08-28 11:10:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|683
1693221300000|2023-08-28 11:15:00|10606.5|10604.5|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|1148
1693221600000|2023-08-28 11:20:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|412
1693221900000|2023-08-28 11:25:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10605.7|10603.7|1208
1693222200000|2023-08-28 11:30:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1019
1693222500000|2023-08-28 11:35:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1187
1693222800000|2023-08-28 11:40:00|10605.7|10603.7|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|5152
1693223100000|2023-08-28 11:45:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|7568
1693223400000|2023-08-28 11:50:00|10606.1|10604.1|10607.6|10605.6|10608.4|10606.4|10605.7|10603.7|16242
1693223700000|2023-08-28 11:55:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|14508
1693224000000|2023-08-28 12:00:00|10608|10606|10611.5|10609.5|10612.3|10610.3|10607.6|10605.6|3873
1693224300000|2023-08-28 12:05:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|7845
1693224600000|2023-08-28 12:10:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|15330
1693224900000|2023-08-28 12:15:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10608.4|10606.4|2752
1693225200000|2023-08-28 12:20:00|10610.8|10608.8|10610.8|10608.8|10613.1|10611.1|10610|10608|25731
1693225500000|2023-08-28 12:25:00|10611.5|10609.5|10613.1|10611.1|10614.3|10612.3|10610.8|10608.8|8121
1693225800000|2023-08-28 12:30:00|10612.7|10610.7|10617|10615|10617|10615|10612.3|10610.3|14638
1693226100000|2023-08-28 12:35:00|10617.8|10615.8|10619.4|10617.4|10621.7|10619.7|10617.4|10615.4|93151
1693226400000|2023-08-28 12:40:00|10620.1|10618.1|10623.7|10621.7|10624.8|10622.8|10619.4|10617.4|23871
1693226700000|2023-08-28 12:45:00|10624|10622|10624.8|10622.8|10626.4|10624.4|10624|10622|4825
1693227000000|2023-08-28 12:50:00|10624|10622|10627.2|10625.2|10627.2|10625.2|10623.3|10621.3|7729
1693227300000|2023-08-28 12:55:00|10626.4|10624.4|10630.3|10628.3|10631.1|10629.1|10625.6|10623.6|9183
1693227600000|2023-08-28 13:00:00|10629.5|10627.5|10628.7|10626.7|10631.1|10629.1|10628|10626|25555
1693227900000|2023-08-28 13:05:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|8987
1693228200000|2023-08-28 13:10:00|10625.6|10623.6|10627.2|10625.2|10628.7|10626.7|10625.6|10623.6|4360
1693228500000|2023-08-28 13:15:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|4042
1693228800000|2023-08-28 13:20:00|10626.8|10624.8|10624|10622|10628|10626|10624|10622|4031
1693229100000|2023-08-28 13:25:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624|10622|3556
1693229400000|2023-08-28 13:30:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10623.3|10621.3|10173
1693229700000|2023-08-28 13:35:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10621.7|10619.7|23593
1693230000000|2023-08-28 13:40:00|10623.7|10621.7|10624|10622|10624|10622|10620.9|10618.9|15967
1693230300000|2023-08-28 13:45:00|10623.3|10621.3|10622.5|10620.5|10624.8|10622.8|10621.7|10619.7|9851
1693230600000|2023-08-28 13:50:00|10621.7|10619.7|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|14129
1693230900000|2023-08-28 13:55:00|10620.1|10618.1|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|20394
1693231200000|2023-08-28 14:00:00|10620.1|10618.1|10617|10615|10620.9|10618.9|10616.2|10614.2|35647
1693231500000|2023-08-28 14:05:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|9160
1693231800000|2023-08-28 14:10:00|10618.2|10616.2|10617.8|10615.8|10620.1|10618.1|10615.8|10613.8|32065
1693232100000|2023-08-28 14:15:00|10618.6|10616.6|10613.1|10611.1|10618.6|10616.6|10613.1|10611.1|38431
1693232400000|2023-08-28 14:20:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10611.5|10609.5|171101
1693232700000|2023-08-28 14:25:00|10615.8|10613.8|10617|10615|10617.8|10615.8|10614.7|10612.7|21210
1693233000000|2023-08-28 14:30:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|8811
1693233300000|2023-08-28 14:35:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|42680
1693233600000|2023-08-28 14:40:00|10618.2|10616.2|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|5374
1693233900000|2023-08-28 14:45:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|15133
1693234200000|2023-08-28 14:50:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10616.2|10614.2|5224
1693234500000|2023-08-28 14:55:00|10617.8|10615.8|10616.2|10614.2|10620.1|10618.1|10616.2|10614.2|41220
1693234800000|2023-08-28 15:00:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|3993
1693235100000|2023-08-28 15:05:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10614.7|10612.7|7476
1693235400000|2023-08-28 15:10:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|3964
1693235700000|2023-08-28 15:15:00|10618.6|10616.6|10621.7|10619.7|10621.7|10619.7|10617.8|10615.8|16528
1693236000000|2023-08-28 15:20:00|10622.5|10620.5|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|64208
1693236300000|2023-08-28 15:25:00|10620.5|10618.5|10621.7|10619.7|10623.3|10621.3|10620.1|10618.1|8542
1693236600000|2023-08-28 15:30:00|10622.5|10620.5|10623.7|10621.7|10624|10622|10621.3|10619.3|36835
1693236900000|2023-08-28 15:35:00|10623.3|10621.3|10625.6|10623.6|10628|10626|10623.3|10621.3|4845
1693237200000|2023-08-28 15:40:00|10624.8|10622.8|10624|10622|10626.4|10624.4|10624|10622|8983
1693237500000|2023-08-28 15:45:00|10624.8|10622.8|10622.5|10620.5|10625.6|10623.6|10622.5|10620.5|6810
1693237800000|2023-08-28 15:50:00|10622.9|10620.9|10622.5|10620.5|10624|10622|10621.7|10619.7|4198
1693238100000|2023-08-28 15:55:00|10622.1|10620.1|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|6075
1693238400000|2023-08-28 16:00:00|10622.9|10620.9|10622.5|10620.5|10622.9|10620.9|10621.7|10619.7|9530
1693238700000|2023-08-28 16:05:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|2629
1693239000000|2023-08-28 16:10:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|10051
1693239300000|2023-08-28 16:15:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|4311
1693239600000|2023-08-28 16:20:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|5851
1693239900000|2023-08-28 16:25:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2697
1693240200000|2023-08-28 16:30:00|10622.1|10620.1|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|5267
1693240500000|2023-08-28 16:35:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|5102
1693240800000|2023-08-28 16:40:00|10621.3|10619.3|10622.5|10620.5|10623.3|10621.3|10620.1|10618.1|46548
1693241100000|2023-08-28 16:45:00|10622.9|10620.9|10625.6|10623.6|10626.4|10624.4|10622.5|10620.5|6916
1693241400000|2023-08-28 16:50:00|10626|10624|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|8552
1693241700000|2023-08-28 16:55:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|9580
1693242000000|2023-08-28 17:00:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10622.1|10620.1|5697
1693242300000|2023-08-28 17:05:00|10624.8|10622.8|10622.5|10620.5|10625.6|10623.6|10621.7|10619.7|3807
1693242600000|2023-08-28 17:10:00|10622.1|10620.1|10620.1|10618.1|10622.5|10620.5|10620.1|10618.1|67393
1693242900000|2023-08-28 17:15:00|10619.4|10617.4|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|34342
1693243200000|2023-08-28 17:20:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1520
1693243500000|2023-08-28 17:25:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|5123
1693243800000|2023-08-28 17:30:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|6651
1693244100000|2023-08-28 17:35:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|3830
1693244400000|2023-08-28 17:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|3490
1693244700000|2023-08-28 17:45:00|10625.6|10623.6|10625.2|10623.2|10625.6|10623.6|10624.8|10622.8|4338
1693245000000|2023-08-28 17:50:00|10625.6|10623.6|10628|10626|10628.7|10626.7|10625.6|10623.6|6034
1693245300000|2023-08-28 17:55:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|3225
1693245600000|2023-08-28 18:00:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10628|10626|2499
1693245900000|2023-08-28 18:05:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|2057
1693246200000|2023-08-28 18:10:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|2114
1693246500000|2023-08-28 18:15:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|2520
1693246800000|2023-08-28 18:20:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|4218
1693247100000|2023-08-28 18:25:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|2458
1693247400000|2023-08-28 18:30:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|5593
1693247700000|2023-08-28 18:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|7342
1693248000000|2023-08-28 18:40:00|10627.2|10625.2|10624|10622|10628|10626|10624|10622|6830
1693248300000|2023-08-28 18:45:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|4817
1693248600000|2023-08-28 18:50:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|3321
1693248900000|2023-08-28 18:55:00|10627.2|10625.2|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|9568
1693249200000|2023-08-28 19:00:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|11023
1693249500000|2023-08-28 19:05:00|10628.7|10626.7|10631.1|10629.1|10631.1|10629.1|10628.7|10626.7|9718
1693249800000|2023-08-28 19:10:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|5317
1693250100000|2023-08-28 19:15:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|4659
1693250400000|2023-08-28 19:20:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|2003
1693250700000|2023-08-28 19:25:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|3196
1693251000000|2023-08-28 19:30:00|10633.8|10631.8|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|6503
1693251300000|2023-08-28 19:35:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|9499
1693251600000|2023-08-28 19:40:00|10633|10631|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|3396
1693251900000|2023-08-28 19:45:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|6705
1693252200000|2023-08-28 19:50:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|3616
1693252500000|2023-08-28 19:55:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|10947
1693252800000|2023-08-28 20:00:00|10631.9|10629.9|10629.5|10627.5|10632.6|10630.6|10628.7|10626.7|2411
1693253100000|2023-08-28 20:05:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|2888
1693253400000|2023-08-28 20:10:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|4272
1693253700000|2023-08-28 20:15:00|10629.5|10627.5|10629.1|10627.1|10630.3|10628.3|10628.7|10626.7|1724
1693254000000|2023-08-28 20:20:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1047
1693254300000|2023-08-28 20:25:00|10629.9|10627.9|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|2750
1693254600000|2023-08-28 20:30:00|||||||||844
1693254900000|2023-08-28 20:35:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1538
1693255200000|2023-08-28 20:40:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|827
1693255500000|2023-08-28 20:45:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|2589
1693255800000|2023-08-28 20:50:00|10630.7|10628.7|10630.3|10628.3|10630.7|10628.7|10630.3|10628.3|6084
1693256100000|2023-08-28 20:55:00|10629.9|10627.9|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2104
1693260000000|2023-08-28 22:00:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|118
1693260300000|2023-08-28 22:05:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|60
1693260600000|2023-08-28 22:10:00|||||||||18
1693260900000|2023-08-28 22:15:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|21
1693261200000|2023-08-28 22:20:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|36
1693261500000|2023-08-28 22:25:00|10632.3|10630.3|10632.6|10630.6|10632.6|10630.6|10632.3|10630.3|3
1693261800000|2023-08-28 22:30:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|283
1693262100000|2023-08-28 22:35:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|38
1693262400000|2023-08-28 22:40:00|||||||||7
1693262700000|2023-08-28 22:45:00|10633.4|10631.4|10633|10631|10633.4|10631.4|10632.6|10630.6|193
1693263000000|2023-08-28 22:50:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|117
1693263300000|2023-08-28 22:55:00|||||||||144
1693263600000|2023-08-28 23:00:00|10633.8|10631.8|10634.2|10632.2|10634.2|10632.2|10633.8|10631.8|190
1693263900000|2023-08-28 23:05:00|||||||||13
1693264200000|2023-08-28 23:10:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|315
1693264500000|2023-08-28 23:15:00|10635|10633|10635|10633|10635|10633|10635|10633|236
1693264800000|2023-08-28 23:20:00|||||||||217
1693265100000|2023-08-28 23:25:00|||||||||24
1693265400000|2023-08-28 23:30:00|||||||||30
1693265700000|2023-08-28 23:35:00|||||||||157
1693266000000|2023-08-28 23:40:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|71
1693266300000|2023-08-28 23:45:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|4315
1693266600000|2023-08-28 23:50:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|197
1693266900000|2023-08-28 23:55:00|||||||||196
1693267200000|2023-08-29 00:00:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|359
1693267500000|2023-08-29 00:05:00|||||||||82
1693267800000|2023-08-29 00:10:00|10636.9|10634.9|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|370
1693268100000|2023-08-29 00:15:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1344
1693268400000|2023-08-29 00:20:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|227
1693268700000|2023-08-29 00:25:00|10638.5|10636.5|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|174
1693269000000|2023-08-29 00:30:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|253
1693269300000|2023-08-29 00:35:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|944
1693269600000|2023-08-29 00:40:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|736
1693269900000|2023-08-29 00:45:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|670
1693270200000|2023-08-29 00:50:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|94
1693270500000|2023-08-29 00:55:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|141
1693270800000|2023-08-29 01:00:00|10638.5|10636.5|10639.7|10637.7|10639.7|10637.7|10638.5|10636.5|365
1693271100000|2023-08-29 01:05:00|10640.5|10638.5|10640.5|10638.5|10642|10640|10639.7|10637.7|1007
1693271400000|2023-08-29 01:10:00|10640.8|10638.8|10641.2|10639.2|10642|10640|10640.5|10638.5|1641
1693271700000|2023-08-29 01:15:00|10642|10640|10640.1|10638.1|10642|10640|10639.7|10637.7|376
1693272000000|2023-08-29 01:20:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10639.7|10637.7|230
1693272300000|2023-08-29 01:25:00|10640.8|10638.8|10642.4|10640.4|10642.8|10640.8|10640.5|10638.5|774
1693272600000|2023-08-29 01:30:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|1446
1693272900000|2023-08-29 01:35:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|545
1693273200000|2023-08-29 01:40:00|||||||||265
1693273500000|2023-08-29 01:45:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10640.5|10638.5|1994
1693273800000|2023-08-29 01:50:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|109
1693274100000|2023-08-29 01:55:00|||||||||277
1693274400000|2023-08-29 02:00:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|352
1693274700000|2023-08-29 02:05:00|10640.1|10638.1|10638.9|10636.9|10640.1|10638.1|10638.9|10636.9|228
1693275000000|2023-08-29 02:10:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|680
1693275300000|2023-08-29 02:15:00|10636.9|10634.9|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|85
1693275600000|2023-08-29 02:20:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|97
1693275900000|2023-08-29 02:25:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|558
1693276200000|2023-08-29 02:30:00|||||||||235
1693276500000|2023-08-29 02:35:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|784
1693276800000|2023-08-29 02:40:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|250
1693277100000|2023-08-29 02:45:00|||||||||315
1693277400000|2023-08-29 02:50:00|||||||||73
1693277700000|2023-08-29 02:55:00|||||||||294
1693278000000|2023-08-29 03:00:00|||||||||61
1693278300000|2023-08-29 03:05:00|||||||||382
1693278600000|2023-08-29 03:10:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|191
1693278900000|2023-08-29 03:15:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|157
1693279200000|2023-08-29 03:20:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|79
1693279500000|2023-08-29 03:25:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|61
1693279800000|2023-08-29 03:30:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|938
1693280100000|2023-08-29 03:35:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|144
1693280400000|2023-08-29 03:40:00|||||||||80
1693280700000|2023-08-29 03:45:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|123
1693281000000|2023-08-29 03:50:00|10638.9|10636.9|10639.3|10637.3|10639.7|10637.7|10638.9|10636.9|323
1693281300000|2023-08-29 03:55:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|72
1693281600000|2023-08-29 04:00:00|||||||||40
1693281900000|2023-08-29 04:05:00|10638.5|10636.5|10637.3|10635.3|10638.5|10636.5|10637.3|10635.3|1421
1693282200000|2023-08-29 04:10:00|10636.9|10634.9|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|317
1693282500000|2023-08-29 04:15:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|324
1693282800000|2023-08-29 04:20:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|370
1693283100000|2023-08-29 04:25:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|905
1693283400000|2023-08-29 04:30:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|129
1693283700000|2023-08-29 04:35:00|||||||||42
1693284000000|2023-08-29 04:40:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|87
1693284300000|2023-08-29 04:45:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|322
1693284600000|2023-08-29 04:50:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.7|10635.7|45
1693284900000|2023-08-29 04:55:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|243
1693285200000|2023-08-29 05:00:00|||||||||20
1693285500000|2023-08-29 05:05:00|||||||||44
1693285800000|2023-08-29 05:10:00|||||||||27
1693286100000|2023-08-29 05:15:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|36
1693286400000|2023-08-29 05:20:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|32
1693286700000|2023-08-29 05:25:00|10638.1|10636.1|10638.1|10636.1|10638.5|10636.5|10638.1|10636.1|245
1693287000000|2023-08-29 05:30:00|||||||||85
1693287300000|2023-08-29 05:35:00|||||||||19
1693287600000|2023-08-29 05:40:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1812
1693287900000|2023-08-29 05:45:00|10640.5|10638.5|10642|10640|10642.8|10640.8|10640.5|10638.5|1122
1693288200000|2023-08-29 05:50:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|568
1693288500000|2023-08-29 05:55:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|560
1693288800000|2023-08-29 06:00:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|1904
1693289100000|2023-08-29 06:05:00|10644|10642|10642|10640|10644.4|10642.4|10642|10640|1240
1693289400000|2023-08-29 06:10:00|10642.8|10640.8|10639.7|10637.7|10642.8|10640.8|10639.3|10637.3|513
1693289700000|2023-08-29 06:15:00|10640.5|10638.5|10639.3|10637.3|10640.5|10638.5|10638.9|10636.9|4140
1693290000000|2023-08-29 06:20:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10639.7|10637.7|1026
1693290300000|2023-08-29 06:25:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10641.2|10639.2|983
1693290600000|2023-08-29 06:30:00|10644|10642|10642.8|10640.8|10644.4|10642.4|10642|10640|818
1693290900000|2023-08-29 06:35:00|10642|10640|10643.2|10641.2|10643.6|10641.6|10642|10640|948
1693291200000|2023-08-29 06:40:00|10643.6|10641.6|10642|10640|10645.1|10643.1|10642|10640|2650
1693291500000|2023-08-29 06:45:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|2418
1693291800000|2023-08-29 06:50:00|10644.4|10642.4|10642|10640|10644.4|10642.4|10642|10640|2973
1693292100000|2023-08-29 06:55:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|747
1693292400000|2023-08-29 07:00:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10639.3|10637.3|1761
1693292700000|2023-08-29 07:05:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2711
1693293000000|2023-08-29 07:10:00|10640.8|10638.8|10640.1|10638.1|10642|10640|10638.9|10636.9|897
1693293300000|2023-08-29 07:15:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|1354
1693293600000|2023-08-29 07:20:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1512
1693293900000|2023-08-29 07:25:00|10638.1|10636.1|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|1502
1693294200000|2023-08-29 07:30:00|10640.5|10638.5|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|1052
1693294500000|2023-08-29 07:35:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|1515
1693294800000|2023-08-29 07:40:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|830
1693295100000|2023-08-29 07:45:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|918
1693295400000|2023-08-29 07:50:00|10642|10640|10640.5|10638.5|10642|10640|10640.5|10638.5|1364
1693295700000|2023-08-29 07:55:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1453
1693296000000|2023-08-29 08:00:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|3121
1693296300000|2023-08-29 08:05:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|2036
1693296600000|2023-08-29 08:10:00|10638.1|10636.1|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|1482
1693296900000|2023-08-29 08:15:00|10640.1|10638.1|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1842
1693297200000|2023-08-29 08:20:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|744
1693297500000|2023-08-29 08:25:00|10641.2|10639.2|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|2431
1693297800000|2023-08-29 08:30:00|10637.7|10635.7|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|1743
1693298100000|2023-08-29 08:35:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10638.5|10636.5|2249
1693298400000|2023-08-29 08:40:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|7094
1693298700000|2023-08-29 08:45:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|667
1693299000000|2023-08-29 08:50:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1032
1693299300000|2023-08-29 08:55:00|10637.3|10635.3|10633.4|10631.4|10637.3|10635.3|10633.4|10631.4|14227
1693299600000|2023-08-29 09:00:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1489
1693299900000|2023-08-29 09:05:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|583
1693300200000|2023-08-29 09:10:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10633.4|10631.4|3524
1693300500000|2023-08-29 09:15:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|3035
1693300800000|2023-08-29 09:20:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|933
1693301100000|2023-08-29 09:25:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|3095
1693301400000|2023-08-29 09:30:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1481
1693301700000|2023-08-29 09:35:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|124
1693302000000|2023-08-29 09:40:00|10633.4|10631.4|10635|10633|10635|10633|10633.4|10631.4|688
1693302300000|2023-08-29 09:45:00|10634.2|10632.2|10636.2|10634.2|10636.2|10634.2|10634.2|10632.2|1999
1693302600000|2023-08-29 09:50:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|733
1693302900000|2023-08-29 09:55:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|317
1693303200000|2023-08-29 10:00:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1060
1693303500000|2023-08-29 10:05:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1515
1693303800000|2023-08-29 10:10:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|1026
1693304100000|2023-08-29 10:15:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|1960
1693304400000|2023-08-29 10:20:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|4466
1693304700000|2023-08-29 10:25:00|10631.5|10629.5|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|4220
1693305000000|2023-08-29 10:30:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1767
1693305300000|2023-08-29 10:35:00|10630.7|10628.7|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|13409
1693305600000|2023-08-29 10:40:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|562
1693305900000|2023-08-29 10:45:00|10632.3|10630.3|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|2305
1693306200000|2023-08-29 10:50:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|2673
1693306500000|2023-08-29 10:55:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|2323
1693306800000|2023-08-29 11:00:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|217
1693307100000|2023-08-29 11:05:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2416
1693307400000|2023-08-29 11:10:00|10633|10631|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1502
1693307700000|2023-08-29 11:15:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|3064
1693308000000|2023-08-29 11:20:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|42073
1693308300000|2023-08-29 11:25:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|2521
1693308600000|2023-08-29 11:30:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|4573
1693308900000|2023-08-29 11:35:00|10629.9|10627.9|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|2200
1693309200000|2023-08-29 11:40:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|2888
1693309500000|2023-08-29 11:45:00|10628.3|10626.3|10628.7|10626.7|10629.5|10627.5|10628|10626|13796
1693309800000|2023-08-29 11:50:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|12613
1693310100000|2023-08-29 11:55:00|10628|10626|10625.6|10623.6|10628|10626|10625.6|10623.6|4732
1693310400000|2023-08-29 12:00:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10623.3|10621.3|8629
1693310700000|2023-08-29 12:05:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|2533
1693311000000|2023-08-29 12:10:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|4225
1693311300000|2023-08-29 12:15:00|10628|10626|10624.8|10622.8|10628|10626|10624.8|10622.8|4125
1693311600000|2023-08-29 12:20:00|10625.6|10623.6|10622.5|10620.5|10625.6|10623.6|10621.7|10619.7|6429
1693311900000|2023-08-29 12:25:00|10622.9|10620.9|10620.9|10618.9|10623.3|10621.3|10619.4|10617.4|3619
1693312200000|2023-08-29 12:30:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10619.4|10617.4|10757
1693312500000|2023-08-29 12:35:00|10622.9|10620.9|10622.5|10620.5|10624.8|10622.8|10622.5|10620.5|18241
1693312800000|2023-08-29 12:40:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|3200
1693313100000|2023-08-29 12:45:00|10623.3|10621.3|10624|10622|10624|10622|10621.7|10619.7|3727
1693313400000|2023-08-29 12:50:00|10624.8|10622.8|10620.9|10618.9|10624.8|10622.8|10620.1|10618.1|21055
1693313700000|2023-08-29 12:55:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|40540
1693314000000|2023-08-29 13:00:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|4388
1693314300000|2023-08-29 13:05:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|3330
1693314600000|2023-08-29 13:10:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10615.5|10613.5|54441
1693314900000|2023-08-29 13:15:00|10617.8|10615.8|10619.4|10617.4|10620.1|10618.1|10617|10615|7365
1693315200000|2023-08-29 13:20:00|10619.8|10617.8|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|2742
1693315500000|2023-08-29 13:25:00|10619.4|10617.4|10617|10615|10619.4|10617.4|10617|10615|22341
1693315800000|2023-08-29 13:30:00|10617.8|10615.8|10621.7|10619.7|10622.5|10620.5|10616.2|10614.2|22013
1693316100000|2023-08-29 13:35:00|10622.5|10620.5|10620.1|10618.1|10623.3|10621.3|10620.1|10618.1|5263
1693316400000|2023-08-29 13:40:00|10620.5|10618.5|10622.5|10620.5|10623.3|10621.3|10620.5|10618.5|5155
1693316700000|2023-08-29 13:45:00|10623.3|10621.3|10625.6|10623.6|10625.6|10623.6|10622.5|10620.5|13940
1693317000000|2023-08-29 13:50:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10626.4|10624.4|7389
1693317300000|2023-08-29 13:55:00|10628|10626|10625.6|10623.6|10628.7|10626.7|10625.6|10623.6|14275
1693317600000|2023-08-29 14:00:00|10626.4|10624.4|10662.3|10660.3|10663.1|10661.1|10626.4|10624.4|14524
1693317900000|2023-08-29 14:05:00|10663.1|10661.1|10669.4|10667.4|10669.4|10667.4|10662.3|10660.3|14897
1693318200000|2023-08-29 14:10:00|10670.1|10668.1|10666.2|10664.2|10670.9|10668.9|10663.9|10661.9|12616
1693318500000|2023-08-29 14:15:00|10665.5|10663.5|10672.5|10670.5|10675.6|10673.6|10665.5|10663.5|13838
1693318800000|2023-08-29 14:20:00|10672.9|10670.9|10668.6|10666.6|10674.8|10672.8|10667.8|10665.8|10761
1693319100000|2023-08-29 14:25:00|10668.2|10666.2|10674.8|10672.8|10674.8|10672.8|10667|10665|8022
1693319400000|2023-08-29 14:30:00|10674.4|10672.4|10668.6|10666.6|10674.8|10672.8|10668.6|10666.6|10963
1693319700000|2023-08-29 14:35:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10661.5|10659.5|9402
1693320000000|2023-08-29 14:40:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10664.7|10662.7|12207
1693320300000|2023-08-29 14:45:00|10664.7|10662.7|10670.1|10668.1|10670.9|10668.9|10663.9|10661.9|7489
1693320600000|2023-08-29 14:50:00|10669.4|10667.4|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|6290
1693320900000|2023-08-29 14:55:00|10671.7|10669.7|10670.1|10668.1|10673.3|10671.3|10670.1|10668.1|6083
1693321200000|2023-08-29 15:00:00|10669.4|10667.4|10668.6|10666.6|10672.5|10670.5|10668.6|10666.6|5553
1693321500000|2023-08-29 15:05:00|10667.8|10665.8|10666.2|10664.2|10669.4|10667.4|10665.5|10663.5|6935
1693321800000|2023-08-29 15:10:00|10665.5|10663.5|10669.4|10667.4|10669.4|10667.4|10664.7|10662.7|15738
1693322100000|2023-08-29 15:15:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|3656
1693322400000|2023-08-29 15:20:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|12759
1693322700000|2023-08-29 15:25:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|16091
1693323000000|2023-08-29 15:30:00|10673.3|10671.3|10677.2|10675.2|10678|10676|10672.5|10670.5|12981
1693323300000|2023-08-29 15:35:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|24042
1693323600000|2023-08-29 15:40:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|5967
1693323900000|2023-08-29 15:45:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10678|10676|5153
1693324200000|2023-08-29 15:50:00|10679.5|10677.5|10678.7|10676.7|10682.6|10680.6|10678.7|10676.7|4121
1693324500000|2023-08-29 15:55:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10677.2|10675.2|5456
1693324800000|2023-08-29 16:00:00|10679.5|10677.5|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|5002
1693325100000|2023-08-29 16:05:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10678.7|10676.7|15960
1693325400000|2023-08-29 16:10:00|10681.1|10679.1|10677.2|10675.2|10681.9|10679.9|10677.2|10675.2|8796
1693325700000|2023-08-29 16:15:00|10676.4|10674.4|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|4979
1693326000000|2023-08-29 16:20:00|10676.4|10674.4|10678|10676|10678.7|10676.7|10676.4|10674.4|6070
1693326300000|2023-08-29 16:25:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678|10676|4659
1693326600000|2023-08-29 16:30:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|3501
1693326900000|2023-08-29 16:35:00|10677.2|10675.2|10681.1|10679.1|10681.1|10679.1|10677.2|10675.2|18521
1693327200000|2023-08-29 16:40:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678|10676|3745
1693327500000|2023-08-29 16:45:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|4786
1693327800000|2023-08-29 16:50:00|10680.3|10678.3|10677.2|10675.2|10681.9|10679.9|10677.2|10675.2|5665
1693328100000|2023-08-29 16:55:00|10678|10676|10678|10676|10678.7|10676.7|10676.4|10674.4|7402
1693328400000|2023-08-29 17:00:00|10678.7|10676.7|10681.1|10679.1|10685.8|10683.8|10678|10676|5055
1693328700000|2023-08-29 17:05:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10679.5|10677.5|6198
1693329000000|2023-08-29 17:10:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|8989
1693329300000|2023-08-29 17:15:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|2463
1693329600000|2023-08-29 17:20:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10681.1|10679.1|4449
1693329900000|2023-08-29 17:25:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|1727
1693330200000|2023-08-29 17:30:00|10681.9|10679.9|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|3123
1693330500000|2023-08-29 17:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|4241
1693330800000|2023-08-29 17:40:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|13152
1693331100000|2023-08-29 17:45:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|3476
1693331400000|2023-08-29 17:50:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10678.7|10676.7|1811
1693331700000|2023-08-29 17:55:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1547
1693332000000|2023-08-29 18:00:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10677.2|10675.2|4140
1693332300000|2023-08-29 18:05:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10676.4|10674.4|4477
1693332600000|2023-08-29 18:10:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|2405
1693332900000|2023-08-29 18:15:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|1494
1693333200000|2023-08-29 18:20:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|1554
1693333500000|2023-08-29 18:25:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|2398
1693333800000|2023-08-29 18:30:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|2211
1693334100000|2023-08-29 18:35:00|10672.5|10670.5|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|4368
1693334400000|2023-08-29 18:40:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|5140
1693334700000|2023-08-29 18:45:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|11629
1693335000000|2023-08-29 18:50:00|10678|10676|10676.4|10674.4|10678|10676|10676.4|10674.4|7482
1693335300000|2023-08-29 18:55:00|10675.6|10673.6|10678.7|10676.7|10678.7|10676.7|10675.6|10673.6|5626
1693335600000|2023-08-29 19:00:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10676.4|10674.4|8141
1693335900000|2023-08-29 19:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2366
1693336200000|2023-08-29 19:10:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|3822
1693336500000|2023-08-29 19:15:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|9298
1693336800000|2023-08-29 19:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|3471
1693337100000|2023-08-29 19:25:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|3303
1693337400000|2023-08-29 19:30:00|10682.3|10680.3|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|9002
1693337700000|2023-08-29 19:35:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|4522
1693338000000|2023-08-29 19:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|18304
1693338300000|2023-08-29 19:45:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|5468
1693338600000|2023-08-29 19:50:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|4313
1693338900000|2023-08-29 19:55:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|7828
1693339200000|2023-08-29 20:00:00|10681.9|10679.9|10679.5|10677.5|10683.4|10681.4|10679.5|10677.5|9797
1693339500000|2023-08-29 20:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|575
1693339800000|2023-08-29 20:10:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|3589
1693340100000|2023-08-29 20:15:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|1428
1693340400000|2023-08-29 20:20:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1190
1693340700000|2023-08-29 20:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1808
1693341000000|2023-08-29 20:30:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|7736
1693341300000|2023-08-29 20:35:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|2711
1693341600000|2023-08-29 20:40:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|9816
1693341900000|2023-08-29 20:45:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|2202
1693342200000|2023-08-29 20:50:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|2226
1693342500000|2023-08-29 20:55:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|7670
1693346400000|2023-08-29 22:00:00|10677.2|10675.2|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|1364
1693346700000|2023-08-29 22:05:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|102
1693347000000|2023-08-29 22:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|306
1693347300000|2023-08-29 22:15:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|153
1693347600000|2023-08-29 22:20:00|||||||||22
1693347900000|2023-08-29 22:25:00|||||||||11
1693348200000|2023-08-29 22:30:00|||||||||2
1693348500000|2023-08-29 22:35:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|239
1693348800000|2023-08-29 22:40:00|||||||||63
1693349100000|2023-08-29 22:45:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|277
1693349400000|2023-08-29 22:50:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|244
1693349700000|2023-08-29 22:55:00|||||||||50
1693350000000|2023-08-29 23:00:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|91
1693350300000|2023-08-29 23:05:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|532
1693350600000|2023-08-29 23:10:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|177
1693350900000|2023-08-29 23:15:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|343
1693351200000|2023-08-29 23:20:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|650
1693351500000|2023-08-29 23:25:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|288
1693351800000|2023-08-29 23:30:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|485
1693352100000|2023-08-29 23:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|269
1693352400000|2023-08-29 23:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|313
1693352700000|2023-08-29 23:45:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|948
1693353000000|2023-08-29 23:50:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|343
1693353300000|2023-08-29 23:55:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|42
1693353600000|2023-08-30 00:00:00|10670.1|10668.1|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|1428
1693353900000|2023-08-30 00:05:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|560
1693354200000|2023-08-30 00:10:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|564
1693354500000|2023-08-30 00:15:00|10671.3|10669.3|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|537
1693354800000|2023-08-30 00:20:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|117
1693355100000|2023-08-30 00:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|156
1693355400000|2023-08-30 00:30:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|2090
1693355700000|2023-08-30 00:35:00|10676|10674|10674.8|10672.8|10676.8|10674.8|10674.8|10672.8|523
1693356000000|2023-08-30 00:40:00|10674|10672|10674|10672|10674|10672|10674|10672|272
1693356300000|2023-08-30 00:45:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|361
1693356600000|2023-08-30 00:50:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|309
1693356900000|2023-08-30 00:55:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|222
1693357200000|2023-08-30 01:00:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|259
1693357500000|2023-08-30 01:05:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|297
1693357800000|2023-08-30 01:10:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|178
1693358100000|2023-08-30 01:15:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|553
1693358400000|2023-08-30 01:20:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674|10672|547
1693358700000|2023-08-30 01:25:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|163
1693359000000|2023-08-30 01:30:00|10677.2|10675.2|10677.2|10675.2|10680.3|10678.3|10677.2|10675.2|1272
1693359300000|2023-08-30 01:35:00|10677.6|10675.6|10677.2|10675.2|10678|10676|10677.2|10675.2|282
1693359600000|2023-08-30 01:40:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|333
1693359900000|2023-08-30 01:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|663
1693360200000|2023-08-30 01:50:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|208
1693360500000|2023-08-30 01:55:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|677
1693360800000|2023-08-30 02:00:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|628
1693361100000|2023-08-30 02:05:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|691
1693361400000|2023-08-30 02:10:00|10674|10672|10674|10672|10674|10672|10674|10672|369
1693361700000|2023-08-30 02:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|269
1693362000000|2023-08-30 02:20:00|10674|10672|10674.4|10672.4|10674.8|10672.8|10673.3|10671.3|368
1693362300000|2023-08-30 02:25:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|78
1693362600000|2023-08-30 02:30:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|37
1693362900000|2023-08-30 02:35:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10669.4|10667.4|632
1693363200000|2023-08-30 02:40:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1188
1693363500000|2023-08-30 02:45:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|346
1693363800000|2023-08-30 02:50:00|||||||||157
1693364100000|2023-08-30 02:55:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|359
1693364400000|2023-08-30 03:00:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|309
1693364700000|2023-08-30 03:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|249
1693365000000|2023-08-30 03:10:00|||||||||121
1693365300000|2023-08-30 03:15:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|431
1693365600000|2023-08-30 03:20:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|328
1693365900000|2023-08-30 03:25:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|340
1693366200000|2023-08-30 03:30:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|89
1693366500000|2023-08-30 03:35:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|175
1693366800000|2023-08-30 03:40:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|585
1693367100000|2023-08-30 03:45:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|58
1693367400000|2023-08-30 03:50:00|||||||||73
1693367700000|2023-08-30 03:55:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|107
1693368000000|2023-08-30 04:00:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|70
1693368300000|2023-08-30 04:05:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|343
1693368600000|2023-08-30 04:10:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|86
1693368900000|2023-08-30 04:15:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|188
1693369200000|2023-08-30 04:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|580
1693369500000|2023-08-30 04:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|384
1693369800000|2023-08-30 04:30:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|555
1693370100000|2023-08-30 04:35:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|29
1693370400000|2023-08-30 04:40:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|173
1693370700000|2023-08-30 04:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|215
1693371000000|2023-08-30 04:50:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|142
1693371300000|2023-08-30 04:55:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|378
1693371600000|2023-08-30 05:00:00|10670.1|10668.1|10670.1|10668.1|10671.3|10669.3|10670.1|10668.1|112
1693371900000|2023-08-30 05:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|284
1693372200000|2023-08-30 05:10:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|63
1693372500000|2023-08-30 05:15:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|35
1693372800000|2023-08-30 05:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|825
1693373100000|2023-08-30 05:25:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|166
1693373400000|2023-08-30 05:30:00|10670.5|10668.5|10663.9|10661.9|10671.7|10669.7|10663.1|10661.1|3598
1693373700000|2023-08-30 05:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|89
1693374000000|2023-08-30 05:40:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|348
1693374300000|2023-08-30 05:45:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|519
1693374600000|2023-08-30 05:50:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|1762
1693374900000|2023-08-30 05:55:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|1411
1693375200000|2023-08-30 06:00:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|380
1693375500000|2023-08-30 06:05:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|395
1693375800000|2023-08-30 06:10:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|1358
1693376100000|2023-08-30 06:15:00|10660.8|10658.8|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|1247
1693376400000|2023-08-30 06:20:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|1078
1693376700000|2023-08-30 06:25:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|717
1693377000000|2023-08-30 06:30:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|764
1693377300000|2023-08-30 06:35:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|1371
1693377600000|2023-08-30 06:40:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|1007
1693377900000|2023-08-30 06:45:00|10665.5|10663.5|10662.3|10660.3|10665.5|10663.5|10662.3|10660.3|1603
1693378200000|2023-08-30 06:50:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1341
1693378500000|2023-08-30 06:55:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|889
1693378800000|2023-08-30 07:00:00|10661.5|10659.5|10663.1|10661.1|10664.7|10662.7|10661.5|10659.5|1278
1693379100000|2023-08-30 07:05:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|741
1693379400000|2023-08-30 07:10:00|10664.7|10662.7|10668.6|10666.6|10669.4|10667.4|10663.9|10661.9|2268
1693379700000|2023-08-30 07:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10665.5|10663.5|1831
1693380000000|2023-08-30 07:20:00|10666.2|10664.2|10663.1|10661.1|10667|10665|10663.1|10661.1|1399
1693380300000|2023-08-30 07:25:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|874
1693380600000|2023-08-30 07:30:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|1383
1693380900000|2023-08-30 07:35:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|877
1693381200000|2023-08-30 07:40:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|3527
1693381500000|2023-08-30 07:45:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|368
1693381800000|2023-08-30 07:50:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|2817
1693382100000|2023-08-30 07:55:00|10667|10665|10670.9|10668.9|10670.9|10668.9|10666.2|10664.2|1614
1693382400000|2023-08-30 08:00:00|10672.5|10670.5|10669.4|10667.4|10674|10672|10669.4|10667.4|3837
1693382700000|2023-08-30 08:05:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1553
1693383000000|2023-08-30 08:10:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|804
1693383300000|2023-08-30 08:15:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|590
1693383600000|2023-08-30 08:20:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|616
1693383900000|2023-08-30 08:25:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667|10665|2704
1693384200000|2023-08-30 08:30:00|10667|10665|10668.6|10666.6|10669.4|10667.4|10667|10665|8909
1693384500000|2023-08-30 08:35:00|10667.8|10665.8|10670.1|10668.1|10670.9|10668.9|10667.8|10665.8|1948
1693384800000|2023-08-30 08:40:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1680
1693385100000|2023-08-30 08:45:00|10669.4|10667.4|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|2680
1693385400000|2023-08-30 08:50:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|377
1693385700000|2023-08-30 08:55:00|10670.9|10668.9|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|1576
1693386000000|2023-08-30 09:00:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10668.6|10666.6|802
1693386300000|2023-08-30 09:05:00|10671.3|10669.3|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|1267
1693386600000|2023-08-30 09:10:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|1039
1693386900000|2023-08-30 09:15:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|837
1693387200000|2023-08-30 09:20:00|10670.5|10668.5|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|401
1693387500000|2023-08-30 09:25:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|578
1693387800000|2023-08-30 09:30:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|1413
1693388100000|2023-08-30 09:35:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|1735
1693388400000|2023-08-30 09:40:00|10666.6|10664.6|10667|10665|10667|10665|10666.2|10664.2|394
1693388700000|2023-08-30 09:45:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1980
1693389000000|2023-08-30 09:50:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|589
1693389300000|2023-08-30 09:55:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10666.2|10664.2|477
1693389600000|2023-08-30 10:00:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.5|10663.5|749
1693389900000|2023-08-30 10:05:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667|10665|640
1693390200000|2023-08-30 10:10:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1227
1693390500000|2023-08-30 10:15:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1464
1693390800000|2023-08-30 10:20:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|1501
1693391100000|2023-08-30 10:25:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|188
1693391400000|2023-08-30 10:30:00|10666.2|10664.2|10667|10665|10667|10665|10665.5|10663.5|1091
1693391700000|2023-08-30 10:35:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|524
1693392000000|2023-08-30 10:40:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|191
1693392300000|2023-08-30 10:45:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|351
1693392600000|2023-08-30 10:50:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10666.2|10664.2|1076
1693392900000|2023-08-30 10:55:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|498
1693393200000|2023-08-30 11:00:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|981
1693393500000|2023-08-30 11:05:00|10663.9|10661.9|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|832
1693393800000|2023-08-30 11:10:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|613
1693394100000|2023-08-30 11:15:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|2019
1693394400000|2023-08-30 11:20:00|10660.8|10658.8|10664.7|10662.7|10664.7|10662.7|10660.8|10658.8|2595
1693394700000|2023-08-30 11:25:00|10665.1|10663.1|10666.2|10664.2|10667|10665|10664.7|10662.7|1519
1693395000000|2023-08-30 11:30:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|761
1693395300000|2023-08-30 11:35:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|3969
1693395600000|2023-08-30 11:40:00|10668.2|10666.2|10667|10665|10669.4|10667.4|10667|10665|1660
1693395900000|2023-08-30 11:45:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|1408
1693396200000|2023-08-30 11:50:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1538
1693396500000|2023-08-30 11:55:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|334
1693396800000|2023-08-30 12:00:00|10667.8|10665.8|10670.1|10668.1|10670.1|10668.1|10666.2|10664.2|2688
1693397100000|2023-08-30 12:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|2161
1693397400000|2023-08-30 12:10:00|10672.5|10670.5|10668.6|10666.6|10673.3|10671.3|10668.6|10666.6|3382
1693397700000|2023-08-30 12:15:00|10669|10667|10675.6|10673.6|10678|10676|10669|10667|8567
1693398000000|2023-08-30 12:20:00|10676.4|10674.4|10667.8|10665.8|10676.4|10674.4|10667.8|10665.8|6329
1693398300000|2023-08-30 12:25:00|10668.6|10666.6|10670.1|10668.1|10674.8|10672.8|10667.8|10665.8|4753
1693398600000|2023-08-30 12:30:00|10670.5|10668.5|10687.3|10685.3|10688.9|10686.9|10670.5|10668.5|17827
1693398900000|2023-08-30 12:35:00|10688.1|10686.1|10688.9|10686.9|10691.2|10689.2|10683.4|10681.4|8906
1693399200000|2023-08-30 12:40:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10689.7|10687.7|15040
1693399500000|2023-08-30 12:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10690.5|10688.5|4225
1693399800000|2023-08-30 12:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10691.2|10689.2|5455
1693400100000|2023-08-30 12:55:00|10693.6|10691.6|10695.1|10693.1|10697.5|10695.5|10693.6|10691.6|7257
1693400400000|2023-08-30 13:00:00|10695.9|10693.9|10699.8|10697.8|10699.8|10697.8|10692.8|10690.8|6780
1693400700000|2023-08-30 13:05:00|10699|10697|10695.9|10693.9|10699.8|10697.8|10694.4|10692.4|5816
1693401000000|2023-08-30 13:10:00|10696.7|10694.7|10696.7|10694.7|10699|10697|10695.1|10693.1|3541
1693401300000|2023-08-30 13:15:00|10697.5|10695.5|10694.4|10692.4|10698.3|10696.3|10694.4|10692.4|3241
1693401600000|2023-08-30 13:20:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|6228
1693401900000|2023-08-30 13:25:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|4279
1693402200000|2023-08-30 13:30:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10695.1|10693.1|2277
1693402500000|2023-08-30 13:35:00|10699|10697|10691.2|10689.2|10699|10697|10691.2|10689.2|3863
1693402800000|2023-08-30 13:40:00|10690.5|10688.5|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|5493
1693403100000|2023-08-30 13:45:00|10692|10690|10692.8|10690.8|10694.4|10692.4|10690.5|10688.5|5643
1693403400000|2023-08-30 13:50:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10692|10690|6702
1693403700000|2023-08-30 13:55:00|10695.1|10693.1|10695.9|10693.9|10697.5|10695.5|10694.4|10692.4|4688
1693404000000|2023-08-30 14:00:00|10695.1|10693.1|10692.8|10690.8|10697.5|10695.5|10692|10690|6614
1693404300000|2023-08-30 14:05:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|8193
1693404600000|2023-08-30 14:10:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10690.8|10688.8|5803
1693404900000|2023-08-30 14:15:00|10692.8|10690.8|10695.9|10693.9|10696.7|10694.7|10692.8|10690.8|4578
1693405200000|2023-08-30 14:20:00|10696.7|10694.7|10693.6|10691.6|10697.5|10695.5|10692|10690|8189
1693405500000|2023-08-30 14:25:00|10692.8|10690.8|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|3389
1693405800000|2023-08-30 14:30:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692|10690|3888
1693406100000|2023-08-30 14:35:00|10693.6|10691.6|10690.5|10688.5|10693.6|10691.6|10690.5|10688.5|6284
1693406400000|2023-08-30 14:40:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|4620
1693406700000|2023-08-30 14:45:00|10689.7|10687.7|10694.4|10692.4|10694.4|10692.4|10688.9|10686.9|19424
1693407000000|2023-08-30 14:50:00|10693.6|10691.6|10689.7|10687.7|10693.6|10691.6|10688.9|10686.9|4866
1693407300000|2023-08-30 14:55:00|10688.9|10686.9|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|2283
1693407600000|2023-08-30 15:00:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|5634
1693407900000|2023-08-30 15:05:00|10689.3|10687.3|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|5498
1693408200000|2023-08-30 15:10:00|10688.9|10686.9|10691.2|10689.2|10691.2|10689.2|10688.1|10686.1|5921
1693408500000|2023-08-30 15:15:00|10690.5|10688.5|10692|10690|10692|10690|10689.7|10687.7|10249
1693408800000|2023-08-30 15:20:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|2315
1693409100000|2023-08-30 15:25:00|10694.4|10692.4|10692|10690|10694.8|10692.8|10692|10690|2451
1693409400000|2023-08-30 15:30:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10692|10690|2200
1693409700000|2023-08-30 15:35:00|10692|10690|10688.9|10686.9|10692|10690|10688.9|10686.9|3020
1693410000000|2023-08-30 15:40:00|10689.7|10687.7|10689.7|10687.7|10692|10690|10688.9|10686.9|2250
1693410300000|2023-08-30 15:45:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|985
1693410600000|2023-08-30 15:50:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|2202
1693410900000|2023-08-30 15:55:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|2710
1693411200000|2023-08-30 16:00:00|10689.7|10687.7|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|14785
1693411500000|2023-08-30 16:05:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|714
1693411800000|2023-08-30 16:10:00|10688.1|10686.1|10688.1|10686.1|10689.7|10687.7|10686.5|10684.5|6489
1693412100000|2023-08-30 16:15:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685|10683|9764
1693412400000|2023-08-30 16:20:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|865
1693412700000|2023-08-30 16:25:00|10687.3|10685.3|10685.8|10683.8|10689.7|10687.7|10685.8|10683.8|2824
1693413000000|2023-08-30 16:30:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|1133
1693413300000|2023-08-30 16:35:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|537
1693413600000|2023-08-30 16:40:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685|10683|1781
1693413900000|2023-08-30 16:45:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2608
1693414200000|2023-08-30 16:50:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1172
1693414500000|2023-08-30 16:55:00|10689.7|10687.7|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|3132
1693414800000|2023-08-30 17:00:00|10689.7|10687.7|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|2329
1693415100000|2023-08-30 17:05:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|3753
1693415400000|2023-08-30 17:10:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1227
1693415700000|2023-08-30 17:15:00|10691.2|10689.2|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|2599
1693416000000|2023-08-30 17:20:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|1152
1693416300000|2023-08-30 17:25:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|3292
1693416600000|2023-08-30 17:30:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|536
1693416900000|2023-08-30 17:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|2828
1693417200000|2023-08-30 17:40:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|2156
1693417500000|2023-08-30 17:45:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1317
1693417800000|2023-08-30 17:50:00|10688.9|10686.9|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|1187
1693418100000|2023-08-30 17:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1487
1693418400000|2023-08-30 18:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1096
1693418700000|2023-08-30 18:05:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|948
1693419000000|2023-08-30 18:10:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|1321
1693419300000|2023-08-30 18:15:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|7981
1693419600000|2023-08-30 18:20:00|10685.8|10683.8|10685|10683|10687.3|10685.3|10685|10683|4182
1693419900000|2023-08-30 18:25:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|2268
1693420200000|2023-08-30 18:30:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|741
1693420500000|2023-08-30 18:35:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|2940
1693420800000|2023-08-30 18:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|571
1693421100000|2023-08-30 18:45:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|3861
1693421400000|2023-08-30 18:50:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|2189
1693421700000|2023-08-30 18:55:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|4635
1693422000000|2023-08-30 19:00:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|5454
1693422300000|2023-08-30 19:05:00|10680.3|10678.3|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|2807
1693422600000|2023-08-30 19:10:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|1929
1693422900000|2023-08-30 19:15:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|5849
1693423200000|2023-08-30 19:20:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1865
1693423500000|2023-08-30 19:25:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1040
1693423800000|2023-08-30 19:30:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1494
1693424100000|2023-08-30 19:35:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|2248
1693424400000|2023-08-30 19:40:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1779
1693424700000|2023-08-30 19:45:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1801
1693425000000|2023-08-30 19:50:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|2119
1693425300000|2023-08-30 19:55:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|5981
1693425600000|2023-08-30 20:00:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|3594
1693425900000|2023-08-30 20:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1546
1693426200000|2023-08-30 20:10:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1851
1693426500000|2023-08-30 20:15:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1084
1693426800000|2023-08-30 20:20:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1480
1693427100000|2023-08-30 20:25:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.5|10679.5|1102
1693427400000|2023-08-30 20:30:00|10682.6|10680.6|10683.4|10681.4|10683.8|10681.8|10682.6|10680.6|1509
1693427700000|2023-08-30 20:35:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1501
1693428000000|2023-08-30 20:40:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|2322
1693428300000|2023-08-30 20:45:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|1552
1693428600000|2023-08-30 20:50:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1993
1693428900000|2023-08-30 20:55:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10681.5|10679.5|3839
1693432800000|2023-08-30 22:00:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.5|10679.5|184
1693433100000|2023-08-30 22:05:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|938
1693433400000|2023-08-30 22:10:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|71
1693433700000|2023-08-30 22:15:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|587
1693434000000|2023-08-30 22:20:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|54
1693434300000|2023-08-30 22:25:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|56
1693434600000|2023-08-30 22:30:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|132
1693434900000|2023-08-30 22:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|236
1693435200000|2023-08-30 22:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|47
1693435500000|2023-08-30 22:45:00|||||||||82
1693435800000|2023-08-30 22:50:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|500
1693436100000|2023-08-30 22:55:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10682.3|10680.3|35
1693436400000|2023-08-30 23:00:00|||||||||51
1693436700000|2023-08-30 23:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|278
1693437000000|2023-08-30 23:10:00|||||||||102
1693437300000|2023-08-30 23:15:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|42
1693437600000|2023-08-30 23:20:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|104
1693437900000|2023-08-30 23:25:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|378
1693438200000|2023-08-30 23:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|205
1693438500000|2023-08-30 23:35:00|||||||||152
1693438800000|2023-08-30 23:40:00|||||||||22
1693439100000|2023-08-30 23:45:00|||||||||207
1693439400000|2023-08-30 23:50:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|32
1693439700000|2023-08-30 23:55:00|||||||||200
1693440000000|2023-08-31 00:00:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|353
1693440300000|2023-08-31 00:05:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|1611
1693440600000|2023-08-31 00:10:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|124
1693440900000|2023-08-31 00:15:00|10680.7|10678.7|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|205
1693441200000|2023-08-31 00:20:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|314
1693441500000|2023-08-31 00:25:00|||||||||38
1693441800000|2023-08-31 00:30:00|||||||||161
1693442100000|2023-08-31 00:35:00|||||||||171
1693442400000|2023-08-31 00:40:00|||||||||8
1693442700000|2023-08-31 00:45:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|139
1693443000000|2023-08-31 00:50:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|1082
1693443300000|2023-08-31 00:55:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1293
1693443600000|2023-08-31 01:00:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|638
1693443900000|2023-08-31 01:05:00|||||||||66
1693444200000|2023-08-31 01:10:00|||||||||81
1693444500000|2023-08-31 01:15:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|355
1693444800000|2023-08-31 01:20:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|279
1693445100000|2023-08-31 01:25:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|52
1693445400000|2023-08-31 01:30:00|10681.1|10679.1|10681.1|10679.1|10681.5|10679.5|10679.5|10677.5|442
1693445700000|2023-08-31 01:35:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|998
1693446000000|2023-08-31 01:40:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|288
1693446300000|2023-08-31 01:45:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|28
1693446600000|2023-08-31 01:50:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|155
1693446900000|2023-08-31 01:55:00|10680.7|10678.7|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|225
1693447200000|2023-08-31 02:00:00|||||||||1
1693447500000|2023-08-31 02:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|40
1693447800000|2023-08-31 02:10:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|286
1693448100000|2023-08-31 02:15:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|54
1693448400000|2023-08-31 02:20:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|169
1693448700000|2023-08-31 02:25:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|63
1693449000000|2023-08-31 02:30:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|224
1693449300000|2023-08-31 02:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|218
1693449600000|2023-08-31 02:40:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|1068
1693449900000|2023-08-31 02:45:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|162
1693450200000|2023-08-31 02:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|566
1693450500000|2023-08-31 02:55:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|702
1693450800000|2023-08-31 03:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|766
1693451100000|2023-08-31 03:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|482
1693451400000|2023-08-31 03:10:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|338
1693451700000|2023-08-31 03:15:00|||||||||42
1693452000000|2023-08-31 03:20:00|||||||||33
1693452300000|2023-08-31 03:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|222
1693452600000|2023-08-31 03:30:00|10682.6|10680.6|10683.4|10681.4|10683.8|10681.8|10682.6|10680.6|160
1693452900000|2023-08-31 03:35:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.3|10680.3|616
1693453200000|2023-08-31 03:40:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|283
1693453500000|2023-08-31 03:45:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|145
1693453800000|2023-08-31 03:50:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|173
1693454100000|2023-08-31 03:55:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|60
1693454400000|2023-08-31 04:00:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|42
1693454700000|2023-08-31 04:05:00|||||||||1
1693455000000|2023-08-31 04:10:00|||||||||4
1693455300000|2023-08-31 04:15:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|559
1693455600000|2023-08-31 04:20:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|595
1693455900000|2023-08-31 04:25:00|10683|10681|10682.6|10680.6|10683|10681|10682.6|10680.6|62
1693456200000|2023-08-31 04:30:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|177
1693456500000|2023-08-31 04:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|72
1693456800000|2023-08-31 04:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|201
1693457100000|2023-08-31 04:45:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|63
1693457400000|2023-08-31 04:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|698
1693457700000|2023-08-31 04:55:00|||||||||8
1693458000000|2023-08-31 05:00:00|10681.5|10679.5|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|161
1693458300000|2023-08-31 05:05:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|686
1693458600000|2023-08-31 05:10:00|10680.7|10678.7|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|370
1693458900000|2023-08-31 05:15:00|||||||||1
1693459200000|2023-08-31 05:20:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|2309
1693459500000|2023-08-31 05:25:00|10681.5|10679.5|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|91
1693459800000|2023-08-31 05:30:00|||||||||93
1693460100000|2023-08-31 05:35:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|316
1693460400000|2023-08-31 05:40:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|81
1693460700000|2023-08-31 05:45:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|210
1693461000000|2023-08-31 05:50:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|133
1693461300000|2023-08-31 05:55:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|89
1693461600000|2023-08-31 06:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|719
1693461900000|2023-08-31 06:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|383
1693462200000|2023-08-31 06:10:00|10679.9|10677.9|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|364
1693462500000|2023-08-31 06:15:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|713
1693462800000|2023-08-31 06:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|94
1693463100000|2023-08-31 06:25:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|546
1693463400000|2023-08-31 06:30:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|585
1693463700000|2023-08-31 06:35:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|492
1693464000000|2023-08-31 06:40:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1641
1693464300000|2023-08-31 06:45:00|10678|10676|10681.1|10679.1|10681.9|10679.9|10674.8|10672.8|3242
1693464600000|2023-08-31 06:50:00|10680.3|10678.3|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|635
1693464900000|2023-08-31 06:55:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|793
1693465200000|2023-08-31 07:00:00|10683.4|10681.4|10687.3|10685.3|10688.1|10686.1|10683.4|10681.4|2767
1693465500000|2023-08-31 07:05:00|10688.1|10686.1|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|1204
1693465800000|2023-08-31 07:10:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|1336
1693466100000|2023-08-31 07:15:00|10686.5|10684.5|10688.9|10686.9|10690.5|10688.5|10686.5|10684.5|1752
1693466400000|2023-08-31 07:20:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1355
1693466700000|2023-08-31 07:25:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|483
1693467000000|2023-08-31 07:30:00|10686.5|10684.5|10685.8|10683.8|10688.1|10686.1|10685|10683|1325
1693467300000|2023-08-31 07:35:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|1912
1693467600000|2023-08-31 07:40:00|10684.2|10682.2|10684.6|10682.6|10685|10683|10683.4|10681.4|1704
1693467900000|2023-08-31 07:45:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|1531
1693468200000|2023-08-31 07:50:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|1281
1693468500000|2023-08-31 07:55:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|835
1693468800000|2023-08-31 08:00:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|1050
1693469100000|2023-08-31 08:05:00|10686.2|10684.2|10688.1|10686.1|10688.1|10686.1|10686.2|10684.2|1025
1693469400000|2023-08-31 08:10:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|622
1693469700000|2023-08-31 08:15:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|795
1693470000000|2023-08-31 08:20:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|796
1693470300000|2023-08-31 08:25:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|444
1693470600000|2023-08-31 08:30:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|991
1693470900000|2023-08-31 08:35:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|334
1693471200000|2023-08-31 08:40:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|756
1693471500000|2023-08-31 08:45:00|10687.7|10685.7|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|761
1693471800000|2023-08-31 08:50:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|727
1693472100000|2023-08-31 08:55:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|452
1693472400000|2023-08-31 09:00:00|10686.5|10684.5|10688.1|10686.1|10689.7|10687.7|10686.5|10684.5|2598
1693472700000|2023-08-31 09:05:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|386
1693473000000|2023-08-31 09:10:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|478
1693473300000|2023-08-31 09:15:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1286
1693473600000|2023-08-31 09:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|762
1693473900000|2023-08-31 09:25:00|10687.3|10685.3|10690.5|10688.5|10690.5|10688.5|10687.3|10685.3|1005
1693474200000|2023-08-31 09:30:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1817
1693474500000|2023-08-31 09:35:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|832
1693474800000|2023-08-31 09:40:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|601
1693475100000|2023-08-31 09:45:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1302
1693475400000|2023-08-31 09:50:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|643
1693475700000|2023-08-31 09:55:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|426
1693476000000|2023-08-31 10:00:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|374
1693476300000|2023-08-31 10:05:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|671
1693476600000|2023-08-31 10:10:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|287
1693476900000|2023-08-31 10:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1266
1693477200000|2023-08-31 10:20:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|551
1693477500000|2023-08-31 10:25:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|308
1693477800000|2023-08-31 10:30:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|438
1693478100000|2023-08-31 10:35:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|539
1693478400000|2023-08-31 10:40:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|220
1693478700000|2023-08-31 10:45:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|700
1693479000000|2023-08-31 10:50:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|536
1693479300000|2023-08-31 10:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|585
1693479600000|2023-08-31 11:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|562
1693479900000|2023-08-31 11:05:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|269
1693480200000|2023-08-31 11:10:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|722
1693480500000|2023-08-31 11:15:00|10690.5|10688.5|10693.6|10691.6|10693.6|10691.6|10689.7|10687.7|1929
1693480800000|2023-08-31 11:20:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1061
1693481100000|2023-08-31 11:25:00|10692.8|10690.8|10688.9|10686.9|10692.8|10690.8|10688.9|10686.9|1027
1693481400000|2023-08-31 11:30:00|10689.3|10687.3|10691.2|10689.2|10692|10690|10688.9|10686.9|1477
1693481700000|2023-08-31 11:35:00|10692|10690|10692|10690|10693.6|10691.6|10690.5|10688.5|5146
1693482000000|2023-08-31 11:40:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1620
1693482300000|2023-08-31 11:45:00|10691.2|10689.2|10693.6|10691.6|10695.1|10693.1|10691.2|10689.2|1754
1693482600000|2023-08-31 11:50:00|10694.4|10692.4|10691.2|10689.2|10694.4|10692.4|10691.2|10689.2|2152
1693482900000|2023-08-31 11:55:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|2204
1693483200000|2023-08-31 12:00:00|10692|10690|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|2161
1693483500000|2023-08-31 12:05:00|10690.5|10688.5|10687.3|10685.3|10691.2|10689.2|10687.3|10685.3|2472
1693483800000|2023-08-31 12:10:00|10688.1|10686.1|10691.2|10689.2|10691.2|10689.2|10687.3|10685.3|5042
1693484100000|2023-08-31 12:15:00|10690.5|10688.5|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|4456
1693484400000|2023-08-31 12:20:00|10692|10690|10686.5|10684.5|10692|10690|10686.5|10684.5|3057
1693484700000|2023-08-31 12:25:00|10685.8|10683.8|10689.3|10687.3|10690.8|10688.8|10685|10683|4954
1693485000000|2023-08-31 12:30:00|10688.9|10686.9|10690.5|10688.5|10697.5|10695.5|10678|10676|16230
1693485300000|2023-08-31 12:35:00|10691.2|10689.2|10685|10683|10692|10690|10683.4|10681.4|21355
1693485600000|2023-08-31 12:40:00|10685.8|10683.8|10685.8|10683.8|10688.9|10686.9|10685|10683|5233
1693485900000|2023-08-31 12:45:00|10686.5|10684.5|10683.4|10681.4|10686.5|10684.5|10680.3|10678.3|6015
1693486200000|2023-08-31 12:50:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10683.4|10681.4|3357
1693486500000|2023-08-31 12:55:00|10686.5|10684.5|10688.9|10686.9|10689.7|10687.7|10685|10683|3866
1693486800000|2023-08-31 13:00:00|10689.7|10687.7|10686.5|10684.5|10690.5|10688.5|10686.5|10684.5|3928
1693487100000|2023-08-31 13:05:00|10685.8|10683.8|10681.9|10679.9|10685.8|10683.8|10681.9|10679.9|2952
1693487400000|2023-08-31 13:10:00|10682.6|10680.6|10685.8|10683.8|10685.8|10683.8|10681.1|10679.1|4343
1693487700000|2023-08-31 13:15:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|2243
1693488000000|2023-08-31 13:20:00|10685|10683|10684.2|10682.2|10685|10683|10681.9|10679.9|3064
1693488300000|2023-08-31 13:25:00|10683.8|10681.8|10682.6|10680.6|10683.8|10681.8|10681.9|10679.9|2838
1693488600000|2023-08-31 13:30:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10682.6|10680.6|3052
1693488900000|2023-08-31 13:35:00|10683.4|10681.4|10685|10683|10685.8|10683.8|10681.9|10679.9|4243
1693489200000|2023-08-31 13:40:00|10685.8|10683.8|10676.8|10674.8|10685.8|10683.8|10674.8|10672.8|8140
1693489500000|2023-08-31 13:45:00|10676.4|10674.4|10675.6|10673.6|10678.7|10676.7|10673.3|10671.3|7685
1693489800000|2023-08-31 13:50:00|10674.8|10672.8|10679.5|10677.5|10680.3|10678.3|10674.8|10672.8|5324
1693490100000|2023-08-31 13:55:00|10680.3|10678.3|10681.9|10679.9|10683.4|10681.4|10679.5|10677.5|4916
1693490400000|2023-08-31 14:00:00|10681.1|10679.1|10684.2|10682.2|10685|10683|10680.3|10678.3|6433
1693490700000|2023-08-31 14:05:00|10683.4|10681.4|10685|10683|10685.8|10683.8|10682.6|10680.6|3781
1693491000000|2023-08-31 14:10:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|1750
1693491300000|2023-08-31 14:15:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|1560
1693491600000|2023-08-31 14:20:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|3582
1693491900000|2023-08-31 14:25:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1878
1693492200000|2023-08-31 14:30:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|3077
1693492500000|2023-08-31 14:35:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10682.6|10680.6|3303
1693492800000|2023-08-31 14:40:00|10683.4|10681.4|10685|10683|10685|10683|10682.6|10680.6|970
1693493100000|2023-08-31 14:45:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10684.2|10682.2|1835
1693493400000|2023-08-31 14:50:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|4131
1693493700000|2023-08-31 14:55:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|3986
1693494000000|2023-08-31 15:00:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2773
1693494300000|2023-08-31 15:05:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|3988
1693494600000|2023-08-31 15:10:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|3661
1693494900000|2023-08-31 15:15:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685|10683|3953
1693495200000|2023-08-31 15:20:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1127
1693495500000|2023-08-31 15:25:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|2617
1693495800000|2023-08-31 15:30:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|2913
1693496100000|2023-08-31 15:35:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|5458
1693496400000|2023-08-31 15:40:00|10685|10683|10687.3|10685.3|10687.3|10685.3|10685|10683|2692
1693496700000|2023-08-31 15:45:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|3200
1693497000000|2023-08-31 15:50:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685|10683|2815
1693497300000|2023-08-31 15:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|2941
1693497600000|2023-08-31 16:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1577
1693497900000|2023-08-31 16:05:00|10688.9|10686.9|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|5062
1693498200000|2023-08-31 16:10:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1547
1693498500000|2023-08-31 16:15:00|10690.8|10688.8|10692|10690|10692|10690|10690.5|10688.5|2862
1693498800000|2023-08-31 16:20:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|3128
1693499100000|2023-08-31 16:25:00|10693.2|10691.2|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|5850
1693499400000|2023-08-31 16:30:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|1860
1693499700000|2023-08-31 16:35:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|732
1693500000000|2023-08-31 16:40:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|1610
1693500300000|2023-08-31 16:45:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1181
1693500600000|2023-08-31 16:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1168
1693500900000|2023-08-31 16:55:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1424
1693501200000|2023-08-31 17:00:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1190
1693501500000|2023-08-31 17:05:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1349
1693501800000|2023-08-31 17:10:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1025
1693502100000|2023-08-31 17:15:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|2350
1693502400000|2023-08-31 17:20:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|1164
1693502700000|2023-08-31 17:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|1381
1693503000000|2023-08-31 17:30:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|1089
1693503300000|2023-08-31 17:35:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|972
1693503600000|2023-08-31 17:40:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10692|10690|2133
1693503900000|2023-08-31 17:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|3176
1693504200000|2023-08-31 17:50:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|2852
1693504500000|2023-08-31 17:55:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|579
1693504800000|2023-08-31 18:00:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|5181
1693505100000|2023-08-31 18:05:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|1617
1693505400000|2023-08-31 18:10:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1662
1693505700000|2023-08-31 18:15:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|1786
1693506000000|2023-08-31 18:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|22183
1693506300000|2023-08-31 18:25:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|4023
1693506600000|2023-08-31 18:30:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1474
1693506900000|2023-08-31 18:35:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|2182
1693507200000|2023-08-31 18:40:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|3176
1693507500000|2023-08-31 18:45:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|2702
1693507800000|2023-08-31 18:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|2120
1693508100000|2023-08-31 18:55:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|9054
1693508400000|2023-08-31 19:00:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|7098
1693508700000|2023-08-31 19:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2866
1693509000000|2023-08-31 19:10:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1486
1693509300000|2023-08-31 19:15:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|2449
1693509600000|2023-08-31 19:20:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2462
1693509900000|2023-08-31 19:25:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|3335
1693510200000|2023-08-31 19:30:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|2836
1693510500000|2023-08-31 19:35:00|10694.4|10692.4|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|5404
1693510800000|2023-08-31 19:40:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|2111
1693511100000|2023-08-31 19:45:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|4007
1693511400000|2023-08-31 19:50:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10692|10690|9712
1693511700000|2023-08-31 19:55:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10690.5|10688.5|25954
1693512000000|2023-08-31 20:00:00|10697.5|10695.5|10694.4|10692.4|10697.5|10695.5|10692.8|10690.8|16977
1693512300000|2023-08-31 20:05:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|5145
1693512600000|2023-08-31 20:10:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1364
1693512900000|2023-08-31 20:15:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|2898
1693513200000|2023-08-31 20:20:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|3565
1693513500000|2023-08-31 20:25:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1989
1693513800000|2023-08-31 20:30:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|1743
1693514100000|2023-08-31 20:35:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|1271
1693514400000|2023-08-31 20:40:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1401
1693514700000|2023-08-31 20:45:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|2291
1693515000000|2023-08-31 20:50:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|960
1693515300000|2023-08-31 20:55:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1212
1693519200000|2023-08-31 22:00:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|416
1693519500000|2023-08-31 22:05:00|10688.1|10686.1|10688.1|10686.1|10688.5|10686.5|10687.3|10685.3|436
1693519800000|2023-08-31 22:10:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|87
1693520100000|2023-08-31 22:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|268
1693520400000|2023-08-31 22:20:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|281
1693520700000|2023-08-31 22:25:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|144
1693521000000|2023-08-31 22:30:00|||||||||114
1693521300000|2023-08-31 22:35:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|104
1693521600000|2023-08-31 22:40:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|513
1693521900000|2023-08-31 22:45:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|153
1693522200000|2023-08-31 22:50:00|||||||||107
1693522500000|2023-08-31 22:55:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|153
1693522800000|2023-08-31 23:00:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|49
1693523100000|2023-08-31 23:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|219
1693523400000|2023-08-31 23:10:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|143
1693523700000|2023-08-31 23:15:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|85
1693524000000|2023-08-31 23:20:00|10688.5|10686.5|10688.9|10686.9|10688.9|10686.9|10688.5|10686.5|55
1693524300000|2023-08-31 23:25:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|135
1693524600000|2023-08-31 23:30:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|106
1693524900000|2023-08-31 23:35:00|10688.5|10686.5|10688.9|10686.9|10688.9|10686.9|10688.5|10686.5|51
1693525200000|2023-08-31 23:40:00|||||||||17
1693525500000|2023-08-31 23:45:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|237
1693525800000|2023-08-31 23:50:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|137
1693526100000|2023-08-31 23:55:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|179
1693526400000|2023-09-01 00:00:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|234
1693526700000|2023-09-01 00:05:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|665
1693527000000|2023-09-01 00:10:00|10686.5|10684.5|10686.2|10684.2|10686.5|10684.5|10685.8|10683.8|354
1693527300000|2023-09-01 00:15:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|567
1693527600000|2023-09-01 00:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|396
1693527900000|2023-09-01 00:25:00|10687.3|10685.3|10687.3|10685.3|10687.7|10685.7|10686.5|10684.5|544
1693528200000|2023-09-01 00:30:00|10687.7|10685.7|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|469
1693528500000|2023-09-01 00:35:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|1102
1693528800000|2023-09-01 00:40:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|144
1693529100000|2023-09-01 00:45:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|272
1693529400000|2023-09-01 00:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|354
1693529700000|2023-09-01 00:55:00|10686.9|10684.9|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|176
1693530000000|2023-09-01 01:00:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|116
1693530300000|2023-09-01 01:05:00|10688.9|10686.9|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|668
1693530600000|2023-09-01 01:10:00|10692|10690|10692|10690|10692|10690|10692|10690|142
1693530900000|2023-09-01 01:15:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|362
1693531200000|2023-09-01 01:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|232
1693531500000|2023-09-01 01:25:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|212
1693531800000|2023-09-01 01:30:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|42
1693532100000|2023-09-01 01:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|98
1693532400000|2023-09-01 01:40:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|808
1693532700000|2023-09-01 01:45:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|661
1693533000000|2023-09-01 01:50:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|339
1693533300000|2023-09-01 01:55:00|||||||||44
1693533600000|2023-09-01 02:00:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|187
1693533900000|2023-09-01 02:05:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|87
1693534200000|2023-09-01 02:10:00|||||||||22
1693534500000|2023-09-01 02:15:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|315
1693534800000|2023-09-01 02:20:00|||||||||76
1693535100000|2023-09-01 02:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|78
1693535400000|2023-09-01 02:30:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|81
1693535700000|2023-09-01 02:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|278
1693536000000|2023-09-01 02:40:00|||||||||226
1693536300000|2023-09-01 02:45:00|10692|10690|10692|10690|10692|10690|10692|10690|142
1693536600000|2023-09-01 02:50:00|||||||||1
1693536900000|2023-09-01 02:55:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|166
1693537200000|2023-09-01 03:00:00|||||||||45
1693537500000|2023-09-01 03:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|208
1693537800000|2023-09-01 03:10:00|||||||||3
1693538100000|2023-09-01 03:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|30
1693538400000|2023-09-01 03:20:00|10690.8|10688.8|10690.8|10688.8|10690.8|10688.8|10690.5|10688.5|64
1693538700000|2023-09-01 03:25:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|64
1693539000000|2023-09-01 03:30:00|10690.8|10688.8|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|192
1693539300000|2023-09-01 03:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|309
1693539600000|2023-09-01 03:40:00|||||||||40
1693539900000|2023-09-01 03:45:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|259
1693540200000|2023-09-01 03:50:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|472
1693540500000|2023-09-01 03:55:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|334
1693540800000|2023-09-01 04:00:00|||||||||777
1693541100000|2023-09-01 04:05:00|||||||||13
1693541400000|2023-09-01 04:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|159
1693541700000|2023-09-01 04:15:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|61
1693542000000|2023-09-01 04:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|439
1693542300000|2023-09-01 04:25:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|252
1693542600000|2023-09-01 04:30:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|1583
1693542900000|2023-09-01 04:35:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|201
1693543200000|2023-09-01 04:40:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|321
1693543500000|2023-09-01 04:45:00|10690.8|10688.8|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|117
1693543800000|2023-09-01 04:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|27
1693544100000|2023-09-01 04:55:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|167
1693544400000|2023-09-01 05:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|116
1693544700000|2023-09-01 05:05:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|278
1693545000000|2023-09-01 05:10:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|183
1693545300000|2023-09-01 05:15:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|116
1693545600000|2023-09-01 05:20:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|125
1693545900000|2023-09-01 05:25:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|54
1693546200000|2023-09-01 05:30:00|||||||||7
1693546500000|2023-09-01 05:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|24
1693546800000|2023-09-01 05:40:00|||||||||23
1693547100000|2023-09-01 05:45:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|989
1693547400000|2023-09-01 05:50:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|262
1693547700000|2023-09-01 05:55:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|351
1693548000000|2023-09-01 06:00:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|711
1693548300000|2023-09-01 06:05:00|10688.1|10686.1|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|467
1693548600000|2023-09-01 06:10:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|441
1693548900000|2023-09-01 06:15:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|367
1693549200000|2023-09-01 06:20:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1441
1693549500000|2023-09-01 06:25:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|877
1693549800000|2023-09-01 06:30:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|802
1693550100000|2023-09-01 06:35:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|529
1693550400000|2023-09-01 06:40:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|379
1693550700000|2023-09-01 06:45:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|637
1693551000000|2023-09-01 06:50:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1135
1693551300000|2023-09-01 06:55:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|664
1693551600000|2023-09-01 07:00:00|10686.5|10684.5|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|1421
1693551900000|2023-09-01 07:05:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1335
1693552200000|2023-09-01 07:10:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|566
1693552500000|2023-09-01 07:15:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|518
1693552800000|2023-09-01 07:20:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1063
1693553100000|2023-09-01 07:25:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|310
1693553400000|2023-09-01 07:30:00|10686.9|10684.9|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|780
1693553700000|2023-09-01 07:35:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|552
1693554000000|2023-09-01 07:40:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|1347
1693554300000|2023-09-01 07:45:00|10688.5|10686.5|10688.1|10686.1|10688.5|10686.5|10687.3|10685.3|1670
1693554600000|2023-09-01 07:50:00|10687.7|10685.7|10689.7|10687.7|10691.2|10689.2|10687.3|10685.3|454
1693554900000|2023-09-01 07:55:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|503
1693555200000|2023-09-01 08:00:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|640
1693555500000|2023-09-01 08:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|272
1693555800000|2023-09-01 08:10:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|423
1693556100000|2023-09-01 08:15:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|582
1693556400000|2023-09-01 08:20:00|10688.1|10686.1|10688.1|10686.1|10688.5|10686.5|10687.3|10685.3|1397
1693556700000|2023-09-01 08:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|710
1693557000000|2023-09-01 08:30:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|1795
1693557300000|2023-09-01 08:35:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|367
1693557600000|2023-09-01 08:40:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|386
1693557900000|2023-09-01 08:45:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|223
1693558200000|2023-09-01 08:50:00|10686.9|10684.9|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|280
1693558500000|2023-09-01 08:55:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|235
1693558800000|2023-09-01 09:00:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|449
1693559100000|2023-09-01 09:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|705
1693559400000|2023-09-01 09:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|594
1693559700000|2023-09-01 09:15:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|600
1693560000000|2023-09-01 09:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|2002
1693560300000|2023-09-01 09:25:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1204
1693560600000|2023-09-01 09:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|615
1693560900000|2023-09-01 09:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|928
1693561200000|2023-09-01 09:40:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|59
1693561500000|2023-09-01 09:45:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|569
1693561800000|2023-09-01 09:50:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|237
1693562100000|2023-09-01 09:55:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|556
1693562400000|2023-09-01 10:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|379
1693562700000|2023-09-01 10:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|875
1693563000000|2023-09-01 10:10:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|359
1693563300000|2023-09-01 10:15:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|79
1693563600000|2023-09-01 10:20:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|425
1693563900000|2023-09-01 10:25:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|275
1693564200000|2023-09-01 10:30:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|236
1693564500000|2023-09-01 10:35:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|711
1693564800000|2023-09-01 10:40:00|10689.3|10687.3|10691.2|10689.2|10691.2|10689.2|10688.1|10686.1|1101
1693565100000|2023-09-01 10:45:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|342
1693565400000|2023-09-01 10:50:00|10692|10690|10692|10690|10692|10690|10690.5|10688.5|710
1693565700000|2023-09-01 10:55:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|1558
1693566000000|2023-09-01 11:00:00|10693.2|10691.2|10694.4|10692.4|10694.8|10692.8|10692.8|10690.8|1325
1693566300000|2023-09-01 11:05:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1487
1693566600000|2023-09-01 11:10:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1251
1693566900000|2023-09-01 11:15:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|303
1693567200000|2023-09-01 11:20:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|895
1693567500000|2023-09-01 11:25:00|10693.6|10691.6|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|1804
1693567800000|2023-09-01 11:30:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3989
1693568100000|2023-09-01 11:35:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|4222
1693568400000|2023-09-01 11:40:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|4647
1693568700000|2023-09-01 11:45:00|10696.7|10694.7|10699.8|10697.8|10699.8|10697.8|10696.7|10694.7|1953
1693569000000|2023-09-01 11:50:00|10699.4|10697.4|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|3770
1693569300000|2023-09-01 11:55:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|3383
1693569600000|2023-09-01 12:00:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2759
1693569900000|2023-09-01 12:05:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|5603
1693570200000|2023-09-01 12:10:00|10701.4|10699.4|10702.2|10700.2|10704.5|10702.5|10701.4|10699.4|4463
1693570500000|2023-09-01 12:15:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|3343
1693570800000|2023-09-01 12:20:00|10701|10699|10701.4|10699.4|10702.2|10700.2|10699|10697|7215
1693571100000|2023-09-01 12:25:00|10700.6|10698.6|10705.3|10703.3|10705.7|10703.7|10700.6|10698.6|5766
1693571400000|2023-09-01 12:30:00|10705.7|10703.7|10725.6|10723.6|10730.3|10728.3|10695.1|10693.1|20216
1693571700000|2023-09-01 12:35:00|10726.4|10724.4|10720.1|10718.1|10728|10726|10718.6|10716.6|14443
1693572000000|2023-09-01 12:40:00|10719.4|10717.4|10710.8|10708.8|10721.7|10719.7|10710.8|10708.8|11782
1693572300000|2023-09-01 12:45:00|10711.5|10709.5|10715.5|10713.5|10717|10715|10710.8|10708.8|11128
1693572600000|2023-09-01 12:50:00|10716.2|10714.2|10712.3|10710.3|10717.8|10715.8|10709.2|10707.2|11724
1693572900000|2023-09-01 12:55:00|10711.5|10709.5|10716.2|10714.2|10718.6|10716.6|10710|10708|18097
1693573200000|2023-09-01 13:00:00|10715.5|10713.5|10709.2|10707.2|10717|10715|10709.2|10707.2|23658
1693573500000|2023-09-01 13:05:00|10708.4|10706.4|10710.8|10708.8|10711.5|10709.5|10707.6|10705.6|7342
1693573800000|2023-09-01 13:10:00|10710|10708|10710|10708|10713.1|10711.1|10706.9|10704.9|7954
1693574100000|2023-09-01 13:15:00|10709.2|10707.2|10708.4|10706.4|10714.7|10712.7|10707.6|10705.6|6348
1693574400000|2023-09-01 13:20:00|10709.2|10707.2|10708.4|10706.4|10711.5|10709.5|10708.4|10706.4|3797
1693574700000|2023-09-01 13:25:00|10709.2|10707.2|10710|10708|10710|10708|10707.6|10705.6|5905
1693575000000|2023-09-01 13:30:00|10710.8|10708.8|10706.9|10704.9|10710.8|10708.8|10705.3|10703.3|7014
1693575300000|2023-09-01 13:35:00|10707.6|10705.6|10697.5|10695.5|10707.6|10705.6|10697.5|10695.5|11186
1693575600000|2023-09-01 13:40:00|10696.7|10694.7|10695.1|10693.1|10698.3|10696.3|10691.2|10689.2|9551
1693575900000|2023-09-01 13:45:00|10694.4|10692.4|10686.5|10684.5|10694.4|10692.4|10685.8|10683.8|11951
1693576200000|2023-09-01 13:50:00|10686.2|10684.2|10685|10683|10688.1|10686.1|10681.9|10679.9|9663
1693576500000|2023-09-01 13:55:00|10684.2|10682.2|10687.3|10685.3|10688.9|10686.9|10682.6|10680.6|6716
1693576800000|2023-09-01 14:00:00|10685|10683|10685|10683|10688.1|10686.1|10670.1|10668.1|16599
1693577100000|2023-09-01 14:05:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10680.3|10678.3|10069
1693577400000|2023-09-01 14:10:00|10683.4|10681.4|10687.3|10685.3|10690.5|10688.5|10682.6|10680.6|10560
1693577700000|2023-09-01 14:15:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10682.6|10680.6|6575
1693578000000|2023-09-01 14:20:00|10687.7|10685.7|10682.6|10680.6|10687.7|10685.7|10682.6|10680.6|4335
1693578300000|2023-09-01 14:25:00|10681.9|10679.9|10678.7|10676.7|10683.4|10681.4|10678|10676|5274
1693578600000|2023-09-01 14:30:00|10678|10676|10674|10672|10678.7|10676.7|10673.3|10671.3|6263
1693578900000|2023-09-01 14:35:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10672.5|10670.5|5588
1693579200000|2023-09-01 14:40:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10670.1|10668.1|6295
1693579500000|2023-09-01 14:45:00|10674|10672|10670.1|10668.1|10674|10672|10669.4|10667.4|5778
1693579800000|2023-09-01 14:50:00|10670.9|10668.9|10670.9|10668.9|10674|10672|10670.1|10668.1|3805
1693580100000|2023-09-01 14:55:00|10671.7|10669.7|10675.6|10673.6|10676.4|10674.4|10670.9|10668.9|5860
1693580400000|2023-09-01 15:00:00|10674.8|10672.8|10670.9|10668.9|10675.6|10673.6|10670.1|10668.1|5176
1693580700000|2023-09-01 15:05:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|2648
1693581000000|2023-09-01 15:10:00|10671.7|10669.7|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|3432
1693581300000|2023-09-01 15:15:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|2167
1693581600000|2023-09-01 15:20:00|10667.8|10665.8|10664.7|10662.7|10667.8|10665.8|10663.9|10661.9|8316
1693581900000|2023-09-01 15:25:00|10665.5|10663.5|10666.2|10664.2|10667.8|10665.8|10663.9|10661.9|5818
1693582200000|2023-09-01 15:30:00|10667|10665|10664.7|10662.7|10667|10665|10663.9|10661.9|3620
1693582500000|2023-09-01 15:35:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|2769
1693582800000|2023-09-01 15:40:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|3256
1693583100000|2023-09-01 15:45:00|10665.5|10663.5|10665.5|10663.5|10667|10665|10665.5|10663.5|3249
1693583400000|2023-09-01 15:50:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|2266
1693583700000|2023-09-01 15:55:00|10664.3|10662.3|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1089
1693584000000|2023-09-01 16:00:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|2429
1693584300000|2023-09-01 16:05:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|409
1693584600000|2023-09-01 16:10:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1797
1693584900000|2023-09-01 16:15:00|10665.5|10663.5|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1720
1693585200000|2023-09-01 16:20:00|10667|10665|10670.9|10668.9|10670.9|10668.9|10666.2|10664.2|8353
1693585500000|2023-09-01 16:25:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1936
1693585800000|2023-09-01 16:30:00|10670.9|10668.9|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|20196
1693586100000|2023-09-01 16:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1744
1693586400000|2023-09-01 16:40:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|4075
1693586700000|2023-09-01 16:45:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10670.9|10668.9|2850
1693587000000|2023-09-01 16:50:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2499
1693587300000|2023-09-01 16:55:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|2129
1693587600000|2023-09-01 17:00:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10672.5|10670.5|2093
1693587900000|2023-09-01 17:05:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1114
1693588200000|2023-09-01 17:10:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|378
1693588500000|2023-09-01 17:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1750
1693588800000|2023-09-01 17:20:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1690
1693589100000|2023-09-01 17:25:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1024
1693589400000|2023-09-01 17:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|546
1693589700000|2023-09-01 17:35:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1098
1693590000000|2023-09-01 17:40:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|613
1693590300000|2023-09-01 17:45:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10672.9|10670.9|1937
1693590600000|2023-09-01 17:50:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|417
1693590900000|2023-09-01 17:55:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|356
1693591200000|2023-09-01 18:00:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|1085
1693591500000|2023-09-01 18:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|999
1693591800000|2023-09-01 18:10:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|916
1693592100000|2023-09-01 18:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1582
1693592400000|2023-09-01 18:20:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|751
1693592700000|2023-09-01 18:25:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1036
1693593000000|2023-09-01 18:30:00|10674|10672|10674|10672|10674|10672|10674|10672|504
1693593300000|2023-09-01 18:35:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1665
1693593600000|2023-09-01 18:40:00|10674|10672|10674|10672|10675.6|10673.6|10674|10672|1229
1693593900000|2023-09-01 18:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|2144
1693594200000|2023-09-01 18:50:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|285
1693594500000|2023-09-01 18:55:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|2028
1693594800000|2023-09-01 19:00:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|2056
1693595100000|2023-09-01 19:05:00|10674|10672|10674|10672|10675.6|10673.6|10674|10672|1727
1693595400000|2023-09-01 19:10:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|1245
1693595700000|2023-09-01 19:15:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|447
1693596000000|2023-09-01 19:20:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|234
1693596300000|2023-09-01 19:25:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1359
1693596600000|2023-09-01 19:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|2101
1693596900000|2023-09-01 19:35:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|2017
1693597200000|2023-09-01 19:40:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|2638
1693597500000|2023-09-01 19:45:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|1903
1693597800000|2023-09-01 19:50:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|995
1693598100000|2023-09-01 19:55:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|3725
1693598400000|2023-09-01 20:00:00|10669.4|10667.4|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|1509
1693598700000|2023-09-01 20:05:00|10672.1|10670.1|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|596
1693599000000|2023-09-01 20:10:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|443
1693599300000|2023-09-01 20:15:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|731
1693599600000|2023-09-01 20:20:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|930
1693599900000|2023-09-01 20:25:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|247
1693600200000|2023-09-01 20:30:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|885
1693600500000|2023-09-01 20:35:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|547
1693600800000|2023-09-01 20:40:00|||||||||117
1693601100000|2023-09-01 20:45:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1160
1693601400000|2023-09-01 20:50:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|664
1693601700000|2023-09-01 20:55:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.8|10667.8|2459
1693778400000|2023-09-03 22:00:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|584
1693778700000|2023-09-03 22:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|110
1693779000000|2023-09-03 22:10:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|268
1693779300000|2023-09-03 22:15:00|10668.2|10666.2|10669.4|10667.4|10669.4|10667.4|10668.2|10666.2|111
1693779600000|2023-09-03 22:20:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|145
1693779900000|2023-09-03 22:25:00|||||||||61
1693780200000|2023-09-03 22:30:00|10668.2|10666.2|10667|10665|10668.2|10666.2|10667|10665|94
1693780500000|2023-09-03 22:35:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|81
1693780800000|2023-09-03 22:40:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|143
1693781100000|2023-09-03 22:45:00|10666.6|10664.6|10667|10665|10667.8|10665.8|10666.6|10664.6|177
1693781400000|2023-09-03 22:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|81
1693781700000|2023-09-03 22:55:00|||||||||16
1693782000000|2023-09-03 23:00:00|||||||||66
1693782300000|2023-09-03 23:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.4|10665.4|39
1693782600000|2023-09-03 23:10:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|19
1693782900000|2023-09-03 23:15:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|88
1693783200000|2023-09-03 23:20:00|||||||||21
1693783500000|2023-09-03 23:25:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|129
1693783800000|2023-09-03 23:30:00|10669.8|10667.8|10670.1|10668.1|10670.1|10668.1|10669.8|10667.8|115
1693784100000|2023-09-03 23:35:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|651
1693784400000|2023-09-03 23:40:00|||||||||350
1693784700000|2023-09-03 23:45:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|94
1693785000000|2023-09-03 23:50:00|||||||||71
1693785300000|2023-09-03 23:55:00|||||||||18
1693785600000|2023-09-04 00:00:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|124
1693785900000|2023-09-04 00:05:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|104
1693786200000|2023-09-04 00:10:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|46
1693786500000|2023-09-04 00:15:00|10670.5|10668.5|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|365
1693786800000|2023-09-04 00:20:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|191
1693787100000|2023-09-04 00:25:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|118
1693787400000|2023-09-04 00:30:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|209
1693787700000|2023-09-04 00:35:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|73
1693788000000|2023-09-04 00:40:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|152
1693788300000|2023-09-04 00:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|811
1693788600000|2023-09-04 00:50:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|71
1693788900000|2023-09-04 00:55:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|132
1693789200000|2023-09-04 01:00:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|161
1693789500000|2023-09-04 01:05:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|191
1693789800000|2023-09-04 01:10:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|25
1693790100000|2023-09-04 01:15:00|||||||||21
1693790400000|2023-09-04 01:20:00|10666.6|10664.6|10666.2|10664.2|10667|10665|10666.2|10664.2|37
1693790700000|2023-09-04 01:25:00|||||||||72
1693791000000|2023-09-04 01:30:00|10666.6|10664.6|10665.5|10663.5|10666.6|10664.6|10665.5|10663.5|436
1693791300000|2023-09-04 01:35:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10665.1|10663.1|120
1693791600000|2023-09-04 01:40:00|||||||||142
1693791900000|2023-09-04 01:45:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|90
1693792200000|2023-09-04 01:50:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|196
1693792500000|2023-09-04 01:55:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|721
1693792800000|2023-09-04 02:00:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|255
1693793100000|2023-09-04 02:05:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|145
1693793400000|2023-09-04 02:10:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|146
1693793700000|2023-09-04 02:15:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|59
1693794000000|2023-09-04 02:20:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|54
1693794300000|2023-09-04 02:25:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10665.1|10663.1|18
1693794600000|2023-09-04 02:30:00|||||||||23
1693794900000|2023-09-04 02:35:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|368
1693795200000|2023-09-04 02:40:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|232
1693795500000|2023-09-04 02:45:00|||||||||12
1693795800000|2023-09-04 02:50:00|||||||||6
1693796100000|2023-09-04 02:55:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|98
1693796400000|2023-09-04 03:00:00|10664.7|10662.7|10664.7|10662.7|10665.1|10663.1|10664.7|10662.7|193
1693796700000|2023-09-04 03:05:00|||||||||9
1693797000000|2023-09-04 03:10:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|97
1693797300000|2023-09-04 03:15:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|305
1693797600000|2023-09-04 03:20:00|10665.8|10663.8|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|61
1693797900000|2023-09-04 03:25:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|228
1693798200000|2023-09-04 03:30:00|||||||||22
1693798500000|2023-09-04 03:35:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|146
1693798800000|2023-09-04 03:40:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|69
1693799100000|2023-09-04 03:45:00|||||||||9
1693799400000|2023-09-04 03:50:00|||||||||2
1693799700000|2023-09-04 03:55:00|||||||||6
1693800000000|2023-09-04 04:00:00|||||||||4
1693800300000|2023-09-04 04:05:00|||||||||1
1693800600000|2023-09-04 04:10:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|138
1693800900000|2023-09-04 04:15:00|||||||||34
1693801200000|2023-09-04 04:20:00|10667|10665|10667|10665|10667|10665|10667|10665|221
1693801500000|2023-09-04 04:25:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|77
1693801800000|2023-09-04 04:30:00|10666.2|10664.2|10666.2|10664.2|10666.6|10664.6|10666.2|10664.2|144
1693802100000|2023-09-04 04:35:00|10666.6|10664.6|10666.2|10664.2|10667|10665|10666.2|10664.2|48
1693802400000|2023-09-04 04:40:00|10666.6|10664.6|10666.2|10664.2|10666.6|10664.6|10666.2|10664.2|43
1693802700000|2023-09-04 04:45:00|||||||||3
1693803000000|2023-09-04 04:50:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|127
1693803300000|2023-09-04 04:55:00|10666.2|10664.2|10665.8|10663.8|10666.2|10664.2|10665.5|10663.5|109
1693803600000|2023-09-04 05:00:00|10666.2|10664.2|10665.8|10663.8|10666.2|10664.2|10665.5|10663.5|11
1693803900000|2023-09-04 05:05:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|271
1693804200000|2023-09-04 05:10:00|||||||||394
1693804500000|2023-09-04 05:15:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|229
1693804800000|2023-09-04 05:20:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|77
1693805100000|2023-09-04 05:25:00|||||||||9
1693805400000|2023-09-04 05:30:00|||||||||31
1693805700000|2023-09-04 05:35:00|||||||||124
1693806000000|2023-09-04 05:40:00|||||||||41
1693806300000|2023-09-04 05:45:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|107
1693806600000|2023-09-04 05:50:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|214
1693806900000|2023-09-04 05:55:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|90
1693807200000|2023-09-04 06:00:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|336
1693807500000|2023-09-04 06:05:00|10665.8|10663.8|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|236
1693807800000|2023-09-04 06:10:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|299
1693808100000|2023-09-04 06:15:00|||||||||37
1693808400000|2023-09-04 06:20:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|313
1693808700000|2023-09-04 06:25:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|143
1693809000000|2023-09-04 06:30:00|10665.1|10663.1|10665.5|10663.5|10666.2|10664.2|10665.1|10663.1|128
1693809300000|2023-09-04 06:35:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|209
1693809600000|2023-09-04 06:40:00|10665.8|10663.8|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|143
1693809900000|2023-09-04 06:45:00|||||||||34
1693810200000|2023-09-04 06:50:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|190
1693810500000|2023-09-04 06:55:00|10665.8|10663.8|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|601
1693810800000|2023-09-04 07:00:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|224
1693811100000|2023-09-04 07:05:00|||||||||392
1693811400000|2023-09-04 07:10:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|339
1693811700000|2023-09-04 07:15:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|191
1693812000000|2023-09-04 07:20:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|502
1693812300000|2023-09-04 07:25:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|620
1693812600000|2023-09-04 07:30:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1390
1693812900000|2023-09-04 07:35:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|1166
1693813200000|2023-09-04 07:40:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|770
1693813500000|2023-09-04 07:45:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|3093
1693813800000|2023-09-04 07:50:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|1626
1693814100000|2023-09-04 07:55:00|||||||||416
1693814400000|2023-09-04 08:00:00|||||||||629
1693814700000|2023-09-04 08:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|136
1693815000000|2023-09-04 08:10:00|||||||||75
1693815300000|2023-09-04 08:15:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|826
1693815600000|2023-09-04 08:20:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|335
1693815900000|2023-09-04 08:25:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|285
1693816200000|2023-09-04 08:30:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|263
1693816500000|2023-09-04 08:35:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|88
1693816800000|2023-09-04 08:40:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|113
1693817100000|2023-09-04 08:45:00|||||||||64
1693817400000|2023-09-04 08:50:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|255
1693817700000|2023-09-04 08:55:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|117
1693818000000|2023-09-04 09:00:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|1215
1693818300000|2023-09-04 09:05:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|113
1693818600000|2023-09-04 09:10:00|10661.9|10659.9|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|209
1693818900000|2023-09-04 09:15:00|10661.9|10659.9|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|71
1693819200000|2023-09-04 09:20:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|255
1693819500000|2023-09-04 09:25:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|381
1693819800000|2023-09-04 09:30:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|172
1693820100000|2023-09-04 09:35:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|176
1693820400000|2023-09-04 09:40:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|897
1693820700000|2023-09-04 09:45:00|||||||||43
1693821000000|2023-09-04 09:50:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660.4|10658.4|165
1693821300000|2023-09-04 09:55:00|||||||||17
1693821600000|2023-09-04 10:00:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|562
1693821900000|2023-09-04 10:05:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|150
1693822200000|2023-09-04 10:10:00|||||||||258
1693822500000|2023-09-04 10:15:00|10660|10658|10660|10658|10660|10658|10660|10658|225
1693822800000|2023-09-04 10:20:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|415
1693823100000|2023-09-04 10:25:00|||||||||511
1693823400000|2023-09-04 10:30:00|10660|10658|10660|10658|10660|10658|10660|10658|486
1693823700000|2023-09-04 10:35:00|||||||||318
1693824000000|2023-09-04 10:40:00|||||||||138
1693824300000|2023-09-04 10:45:00|||||||||52
1693824600000|2023-09-04 10:50:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|671
1693824900000|2023-09-04 10:55:00|||||||||11
1693825200000|2023-09-04 11:00:00|||||||||152
1693825500000|2023-09-04 11:05:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|255
1693825800000|2023-09-04 11:10:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|306
1693826100000|2023-09-04 11:15:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|251
1693826400000|2023-09-04 11:20:00|||||||||1189
1693826700000|2023-09-04 11:25:00|10660|10658|10660|10658|10660|10658|10660|10658|208
1693827000000|2023-09-04 11:30:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|74
1693827300000|2023-09-04 11:35:00|10658.8|10656.8|10658.4|10656.4|10658.8|10656.8|10658.4|10656.4|963
1693827600000|2023-09-04 11:40:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|124
1693827900000|2023-09-04 11:45:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|334
1693828200000|2023-09-04 11:50:00|||||||||14
1693828500000|2023-09-04 11:55:00|||||||||1029
1693828800000|2023-09-04 12:00:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|1915
1693829100000|2023-09-04 12:05:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|1148
1693829400000|2023-09-04 12:10:00|||||||||20
1693829700000|2023-09-04 12:15:00|||||||||34
1693830000000|2023-09-04 12:20:00|||||||||43
1693830300000|2023-09-04 12:25:00|10660|10658|10660|10658|10660|10658|10660|10658|1326
1693830600000|2023-09-04 12:30:00|||||||||166
1693830900000|2023-09-04 12:35:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|506
1693831200000|2023-09-04 12:40:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10660|10658|217
1693831500000|2023-09-04 12:45:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|337
1693831800000|2023-09-04 12:50:00|||||||||5
1693832100000|2023-09-04 12:55:00|||||||||387
1693832400000|2023-09-04 13:00:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|202
1693832700000|2023-09-04 13:05:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|298
1693833000000|2023-09-04 13:10:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1280
1693833300000|2023-09-04 13:15:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|315
1693833600000|2023-09-04 13:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|74
1693833900000|2023-09-04 13:25:00|||||||||142
1693834200000|2023-09-04 13:30:00|||||||||111
1693834500000|2023-09-04 13:35:00|||||||||89
1693834800000|2023-09-04 13:40:00|||||||||65
1693835100000|2023-09-04 13:45:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|94
1693835400000|2023-09-04 13:50:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|394
1693835700000|2023-09-04 13:55:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1700
1693836000000|2023-09-04 14:00:00|||||||||150
1693836300000|2023-09-04 14:05:00|||||||||222
1693836600000|2023-09-04 14:10:00|||||||||234
1693836900000|2023-09-04 14:15:00|||||||||272
1693837200000|2023-09-04 14:20:00|||||||||244
1693837500000|2023-09-04 14:25:00|||||||||225
1693837800000|2023-09-04 14:30:00|||||||||412
1693838100000|2023-09-04 14:35:00|||||||||176
1693838400000|2023-09-04 14:40:00|||||||||137
1693838700000|2023-09-04 14:45:00|||||||||95
1693839000000|2023-09-04 14:50:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|1109
1693839300000|2023-09-04 14:55:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1212
1693839600000|2023-09-04 15:00:00|||||||||98
1693839900000|2023-09-04 15:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|153
1693840200000|2023-09-04 15:10:00|||||||||273
1693840500000|2023-09-04 15:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|828
1693840800000|2023-09-04 15:20:00|||||||||768
1693841100000|2023-09-04 15:25:00|||||||||121
1693841400000|2023-09-04 15:30:00|||||||||138
1693841700000|2023-09-04 15:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2744
1693842000000|2023-09-04 15:40:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|88
1693842300000|2023-09-04 15:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|605
1693842600000|2023-09-04 15:50:00|||||||||3
1693842900000|2023-09-04 15:55:00|||||||||121
1693843200000|2023-09-04 16:00:00|||||||||12
1693843500000|2023-09-04 16:05:00|||||||||10
1693843800000|2023-09-04 16:10:00|||||||||1
1693844100000|2023-09-04 16:15:00|||||||||30
1693844400000|2023-09-04 16:20:00|||||||||3
1693844700000|2023-09-04 16:25:00|||||||||217
1693845000000|2023-09-04 16:30:00|||||||||10
1693845300000|2023-09-04 16:35:00|||||||||10
1693845600000|2023-09-04 16:40:00|||||||||529
1693845900000|2023-09-04 16:45:00|||||||||26
1693846200000|2023-09-04 16:50:00|||||||||272
1693846500000|2023-09-04 16:55:00|||||||||688
1693864800000|2023-09-04 22:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|266
1693865100000|2023-09-04 22:05:00|||||||||18
1693865400000|2023-09-04 22:10:00|||||||||312
1693865700000|2023-09-04 22:15:00|||||||||135
1693866000000|2023-09-04 22:20:00|10658|10656|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|195
1693866300000|2023-09-04 22:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|223
1693866600000|2023-09-04 22:30:00|10658|10656|10657.6|10655.6|10658|10656|10657.6|10655.6|194
1693866900000|2023-09-04 22:35:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|95
1693867200000|2023-09-04 22:40:00|10658|10656|10658|10656|10658|10656|10658|10656|43
1693867500000|2023-09-04 22:45:00|10657.6|10655.6|10656.9|10654.9|10658|10656|10656.9|10654.9|38
1693867800000|2023-09-04 22:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|66
1693868100000|2023-09-04 22:55:00|||||||||6
1693868400000|2023-09-04 23:00:00|||||||||9
1693868700000|2023-09-04 23:05:00|||||||||44
1693869000000|2023-09-04 23:10:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|72
1693869300000|2023-09-04 23:15:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|196
1693869600000|2023-09-04 23:20:00|||||||||10
1693869900000|2023-09-04 23:25:00|||||||||16
1693870200000|2023-09-04 23:30:00|||||||||15
1693870500000|2023-09-04 23:35:00|10657.6|10655.6|10657.6|10655.6|10658|10656|10657.6|10655.6|125
1693870800000|2023-09-04 23:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|45
1693871100000|2023-09-04 23:45:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|30
1693871400000|2023-09-04 23:50:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|182
1693871700000|2023-09-04 23:55:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|162
1693872000000|2023-09-05 00:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|299
1693872300000|2023-09-05 00:05:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|131
1693872600000|2023-09-05 00:10:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|293
1693872900000|2023-09-05 00:15:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|186
1693873200000|2023-09-05 00:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|667
1693873500000|2023-09-05 00:25:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|46
1693873800000|2023-09-05 00:30:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|726
1693874100000|2023-09-05 00:35:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|71
1693874400000|2023-09-05 00:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|91
1693874700000|2023-09-05 00:45:00|||||||||89
1693875000000|2023-09-05 00:50:00|||||||||66
1693875300000|2023-09-05 00:55:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|197
1693875600000|2023-09-05 01:00:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|372
1693875900000|2023-09-05 01:05:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|252
1693876200000|2023-09-05 01:10:00|||||||||30
1693876500000|2023-09-05 01:15:00|||||||||64
1693876800000|2023-09-05 01:20:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|682
1693877100000|2023-09-05 01:25:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|706
1693877400000|2023-09-05 01:30:00|10658.8|10656.8|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|131
1693877700000|2023-09-05 01:35:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|202
1693878000000|2023-09-05 01:40:00|10659.6|10657.6|10659.2|10657.2|10660|10658|10659.2|10657.2|197
1693878300000|2023-09-05 01:45:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|332
1693878600000|2023-09-05 01:50:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|819
1693878900000|2023-09-05 01:55:00|||||||||30
1693879200000|2023-09-05 02:00:00|10659.6|10657.6|10659.2|10657.2|10660|10658|10659.2|10657.2|309
1693879500000|2023-09-05 02:05:00|||||||||13
1693879800000|2023-09-05 02:10:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1284
1693880100000|2023-09-05 02:15:00|10658.8|10656.8|10659.2|10657.2|10660|10658|10658.4|10656.4|119
1693880400000|2023-09-05 02:20:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|132
1693880700000|2023-09-05 02:25:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|114
1693881000000|2023-09-05 02:30:00|||||||||69
1693881300000|2023-09-05 02:35:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|288
1693881600000|2023-09-05 02:40:00|10658|10656|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|246
1693881900000|2023-09-05 02:45:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|329
1693882200000|2023-09-05 02:50:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|608
1693882500000|2023-09-05 02:55:00|||||||||108
1693882800000|2023-09-05 03:00:00|||||||||5
1693883100000|2023-09-05 03:05:00|||||||||102
1693883400000|2023-09-05 03:10:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|96
1693883700000|2023-09-05 03:15:00|||||||||6
1693884000000|2023-09-05 03:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|72
1693884300000|2023-09-05 03:25:00|||||||||160
1693884600000|2023-09-05 03:30:00|||||||||65
1693884900000|2023-09-05 03:35:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|122
1693885200000|2023-09-05 03:40:00|||||||||218
1693885500000|2023-09-05 03:45:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|163
1693885800000|2023-09-05 03:50:00|||||||||16
1693886100000|2023-09-05 03:55:00|||||||||11
1693886400000|2023-09-05 04:00:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|35
1693886700000|2023-09-05 04:05:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|352
1693887000000|2023-09-05 04:10:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|99
1693887300000|2023-09-05 04:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|61
1693887600000|2023-09-05 04:20:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|93
1693887900000|2023-09-05 04:25:00|||||||||34
1693888200000|2023-09-05 04:30:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|132
1693888500000|2023-09-05 04:35:00|||||||||3
1693888800000|2023-09-05 04:40:00|||||||||6
1693889100000|2023-09-05 04:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|145
1693889400000|2023-09-05 04:50:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|81
1693889700000|2023-09-05 04:55:00|10657.3|10655.3|10658.4|10656.4|10658.4|10656.4|10657.3|10655.3|269
1693890000000|2023-09-05 05:00:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|153
1693890300000|2023-09-05 05:05:00|||||||||33
1693890600000|2023-09-05 05:10:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|144
1693890900000|2023-09-05 05:15:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|149
1693891200000|2023-09-05 05:20:00|10658.8|10656.8|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|7
1693891500000|2023-09-05 05:25:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|155
1693891800000|2023-09-05 05:30:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|422
1693892100000|2023-09-05 05:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|190
1693892400000|2023-09-05 05:40:00|10656.1|10654.1|10656.5|10654.5|10656.9|10654.9|10656.1|10654.1|365
1693892700000|2023-09-05 05:45:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|332
1693893000000|2023-09-05 05:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|401
1693893300000|2023-09-05 05:55:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|510
1693893600000|2023-09-05 06:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|224
1693893900000|2023-09-05 06:05:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|883
1693894200000|2023-09-05 06:10:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|136
1693894500000|2023-09-05 06:15:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|461
1693894800000|2023-09-05 06:20:00|10654.1|10652.1|10654.5|10652.5|10654.5|10652.5|10654.1|10652.1|661
1693895100000|2023-09-05 06:25:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|2563
1693895400000|2023-09-05 06:30:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|1082
1693895700000|2023-09-05 06:35:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|540
1693896000000|2023-09-05 06:40:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|469
1693896300000|2023-09-05 06:45:00|||||||||384
1693896600000|2023-09-05 06:50:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|840
1693896900000|2023-09-05 06:55:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1515
1693897200000|2023-09-05 07:00:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|627
1693897500000|2023-09-05 07:05:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|913
1693897800000|2023-09-05 07:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|522
1693898100000|2023-09-05 07:15:00|10657.6|10655.6|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|1754
1693898400000|2023-09-05 07:20:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|1063
1693898700000|2023-09-05 07:25:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|278
1693899000000|2023-09-05 07:30:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|523
1693899300000|2023-09-05 07:35:00|10656.1|10654.1|10656.1|10654.1|10656.5|10654.5|10655.3|10653.3|430
1693899600000|2023-09-05 07:40:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|394
1693899900000|2023-09-05 07:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|521
1693900200000|2023-09-05 07:50:00|10656.5|10654.5|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1062
1693900500000|2023-09-05 07:55:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|439
1693900800000|2023-09-05 08:00:00|10656.9|10654.9|10656.5|10654.5|10656.9|10654.9|10654.5|10652.5|1144
1693901100000|2023-09-05 08:05:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1187
1693901400000|2023-09-05 08:10:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|481
1693901700000|2023-09-05 08:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|256
1693902000000|2023-09-05 08:20:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|591
1693902300000|2023-09-05 08:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|483
1693902600000|2023-09-05 08:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|848
1693902900000|2023-09-05 08:35:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|326
1693903200000|2023-09-05 08:40:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|837
1693903500000|2023-09-05 08:45:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|687
1693903800000|2023-09-05 08:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|303
1693904100000|2023-09-05 08:55:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|603
1693904400000|2023-09-05 09:00:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|375
1693904700000|2023-09-05 09:05:00|10656.1|10654.1|10656.9|10654.9|10657.3|10655.3|10655.3|10653.3|515
1693905000000|2023-09-05 09:10:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|122
1693905300000|2023-09-05 09:15:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|322
1693905600000|2023-09-05 09:20:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|880
1693905900000|2023-09-05 09:25:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|653
1693906200000|2023-09-05 09:30:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|726
1693906500000|2023-09-05 09:35:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|753
1693906800000|2023-09-05 09:40:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|342
1693907100000|2023-09-05 09:45:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|638
1693907400000|2023-09-05 09:50:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|401
1693907700000|2023-09-05 09:55:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|263
1693908000000|2023-09-05 10:00:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|753
1693908300000|2023-09-05 10:05:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|403
1693908600000|2023-09-05 10:10:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10652.2|10650.2|1629
1693908900000|2023-09-05 10:15:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|361
1693909200000|2023-09-05 10:20:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|433
1693909500000|2023-09-05 10:25:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|1370
1693909800000|2023-09-05 10:30:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|493
1693910100000|2023-09-05 10:35:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|2112
1693910400000|2023-09-05 10:40:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|345
1693910700000|2023-09-05 10:45:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|506
1693911000000|2023-09-05 10:50:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|536
1693911300000|2023-09-05 10:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1632
1693911600000|2023-09-05 11:00:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.3|10644.3|1370
1693911900000|2023-09-05 11:05:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1928
1693912200000|2023-09-05 11:10:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|2299
1693912500000|2023-09-05 11:15:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|277
1693912800000|2023-09-05 11:20:00|10645.9|10643.9|10645.1|10643.1|10646.3|10644.3|10645.1|10643.1|1160
1693913100000|2023-09-05 11:25:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1914
1693913400000|2023-09-05 11:30:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1411
1693913700000|2023-09-05 11:35:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|2302
1693914000000|2023-09-05 11:40:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|576
1693914300000|2023-09-05 11:45:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1137
1693914600000|2023-09-05 11:50:00|10647.9|10645.9|10648.3|10646.3|10649|10647|10647.5|10645.5|2256
1693914900000|2023-09-05 11:55:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|737
1693915200000|2023-09-05 12:00:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|807
1693915500000|2023-09-05 12:05:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|1164
1693915800000|2023-09-05 12:10:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|2290
1693916100000|2023-09-05 12:15:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1557
1693916400000|2023-09-05 12:20:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|3220
1693916700000|2023-09-05 12:25:00|10644.4|10642.4|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|3788
1693917000000|2023-09-05 12:30:00|10645.5|10643.5|10642.8|10640.8|10645.9|10643.9|10642|10640|2529
1693917300000|2023-09-05 12:35:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1060
1693917600000|2023-09-05 12:40:00|10643.6|10641.6|10652.2|10650.2|10653|10651|10643.6|10641.6|8858
1693917900000|2023-09-05 12:45:00|10653|10651|10653|10651|10654.5|10652.5|10647.5|10645.5|9439
1693918200000|2023-09-05 12:50:00|10653.7|10651.7|10654.5|10652.5|10658.4|10656.4|10653.7|10651.7|5921
1693918500000|2023-09-05 12:55:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10653|10651|6510
1693918800000|2023-09-05 13:00:00|10657.6|10655.6|10654.5|10652.5|10658.4|10656.4|10654.5|10652.5|4825
1693919100000|2023-09-05 13:05:00|10655.3|10653.3|10649.8|10647.8|10655.3|10653.3|10649.8|10647.8|5738
1693919400000|2023-09-05 13:10:00|10650.6|10648.6|10645.9|10643.9|10651.4|10649.4|10645.9|10643.9|4631
1693919700000|2023-09-05 13:15:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|4828
1693920000000|2023-09-05 13:20:00|10644.4|10642.4|10649|10647|10649|10647|10644.4|10642.4|4334
1693920300000|2023-09-05 13:25:00|10649.8|10647.8|10651.4|10649.4|10653.7|10651.7|10649|10647|4685
1693920600000|2023-09-05 13:30:00|10652.2|10650.2|10648.3|10646.3|10652.2|10650.2|10646.7|10644.7|2809
1693920900000|2023-09-05 13:35:00|10649|10647|10651.4|10649.4|10652.2|10650.2|10648.3|10646.3|2900
1693921200000|2023-09-05 13:40:00|10650.6|10648.6|10649.8|10647.8|10652.2|10650.2|10649|10647|2580
1693921500000|2023-09-05 13:45:00|10650.6|10648.6|10649.8|10647.8|10655.3|10653.3|10649|10647|6800
1693921800000|2023-09-05 13:50:00|10649|10647|10645.1|10643.1|10650.6|10648.6|10645.1|10643.1|3406
1693922100000|2023-09-05 13:55:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|4900
1693922400000|2023-09-05 14:00:00|10646.3|10644.3|10641.2|10639.2|10646.7|10644.7|10638.9|10636.9|5958
1693922700000|2023-09-05 14:05:00|10642|10640|10642|10640|10642.8|10640.8|10640.5|10638.5|2473
1693923000000|2023-09-05 14:10:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|5104
1693923300000|2023-09-05 14:15:00|10640.5|10638.5|10642.8|10640.8|10643.6|10641.6|10639.7|10637.7|4947
1693923600000|2023-09-05 14:20:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|3704
1693923900000|2023-09-05 14:25:00|10642.4|10640.4|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|1248
1693924200000|2023-09-05 14:30:00|10642.8|10640.8|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|2407
1693924500000|2023-09-05 14:35:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|1804
1693924800000|2023-09-05 14:40:00|10642.8|10640.8|10638.9|10636.9|10642.8|10640.8|10638.9|10636.9|2818
1693925100000|2023-09-05 14:45:00|10638.5|10636.5|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|4766
1693925400000|2023-09-05 14:50:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|2964
1693925700000|2023-09-05 14:55:00|10638.9|10636.9|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|1897
1693926000000|2023-09-05 15:00:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|2861
1693926300000|2023-09-05 15:05:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|4045
1693926600000|2023-09-05 15:10:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|1318
1693926900000|2023-09-05 15:15:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10638.1|10636.1|1472
1693927200000|2023-09-05 15:20:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|2737
1693927500000|2023-09-05 15:25:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1432
1693927800000|2023-09-05 15:30:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635|10633|2167
1693928100000|2023-09-05 15:35:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|1421
1693928400000|2023-09-05 15:40:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635|10633|2429
1693928700000|2023-09-05 15:45:00|10637.3|10635.3|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|2295
1693929000000|2023-09-05 15:50:00|10639.3|10637.3|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|801
1693929300000|2023-09-05 15:55:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|3481
1693929600000|2023-09-05 16:00:00|10638.1|10636.1|10638.9|10636.9|10640.5|10638.5|10637.3|10635.3|4086
1693929900000|2023-09-05 16:05:00|10639.3|10637.3|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|3268
1693930200000|2023-09-05 16:10:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|1106
1693930500000|2023-09-05 16:15:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|2989
1693930800000|2023-09-05 16:20:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1801
1693931100000|2023-09-05 16:25:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|2272
1693931400000|2023-09-05 16:30:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|2204
1693931700000|2023-09-05 16:35:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|868
1693932000000|2023-09-05 16:40:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1243
1693932300000|2023-09-05 16:45:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1480
1693932600000|2023-09-05 16:50:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|2223
1693932900000|2023-09-05 16:55:00|10642|10640|10640.5|10638.5|10642|10640|10639.7|10637.7|918
1693933200000|2023-09-05 17:00:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|2161
1693933500000|2023-09-05 17:05:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|2025
1693933800000|2023-09-05 17:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1395
1693934100000|2023-09-05 17:15:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1895
1693934400000|2023-09-05 17:20:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|806
1693934700000|2023-09-05 17:25:00|10635|10633|10635|10633|10635|10633|10634.6|10632.6|605
1693935000000|2023-09-05 17:30:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|1019
1693935300000|2023-09-05 17:35:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|2277
1693935600000|2023-09-05 17:40:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|3969
1693935900000|2023-09-05 17:45:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1426
1693936200000|2023-09-05 17:50:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|2676
1693936500000|2023-09-05 17:55:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|3344
1693936800000|2023-09-05 18:00:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|1601
1693937100000|2023-09-05 18:05:00|10634.6|10632.6|10633.4|10631.4|10635|10633|10633.4|10631.4|3073
1693937400000|2023-09-05 18:10:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|1728
1693937700000|2023-09-05 18:15:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|702
1693938000000|2023-09-05 18:20:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|1175
1693938300000|2023-09-05 18:25:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1622
1693938600000|2023-09-05 18:30:00|10633|10631|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1537
1693938900000|2023-09-05 18:35:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1782
1693939200000|2023-09-05 18:40:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1221
1693939500000|2023-09-05 18:45:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1505
1693939800000|2023-09-05 18:50:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|3018
1693940100000|2023-09-05 18:55:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|3611
1693940400000|2023-09-05 19:00:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|3684
1693940700000|2023-09-05 19:05:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1523
1693941000000|2023-09-05 19:10:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|2115
1693941300000|2023-09-05 19:15:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|2609
1693941600000|2023-09-05 19:20:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|1595
1693941900000|2023-09-05 19:25:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|2065
1693942200000|2023-09-05 19:30:00|10636.9|10634.9|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|1649
1693942500000|2023-09-05 19:35:00|10636.5|10634.5|10637.3|10635.3|10637.7|10635.7|10635.8|10633.8|1638
1693942800000|2023-09-05 19:40:00|10637.7|10635.7|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|2965
1693943100000|2023-09-05 19:45:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|3882
1693943400000|2023-09-05 19:50:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|2209
1693943700000|2023-09-05 19:55:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|3153
1693944000000|2023-09-05 20:00:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|5742
1693944300000|2023-09-05 20:05:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|2289
1693944600000|2023-09-05 20:10:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|2212
1693944900000|2023-09-05 20:15:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|1326
1693945200000|2023-09-05 20:20:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1017
1693945500000|2023-09-05 20:25:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|2850
1693945800000|2023-09-05 20:30:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|1353
1693946100000|2023-09-05 20:35:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|1703
1693946400000|2023-09-05 20:40:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|1952
1693946700000|2023-09-05 20:45:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|1931
1693947000000|2023-09-05 20:50:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|1512
1693947300000|2023-09-05 20:55:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|1732
1693951200000|2023-09-05 22:00:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|223
1693951500000|2023-09-05 22:05:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|531
1693951800000|2023-09-05 22:10:00|||||||||46
1693952100000|2023-09-05 22:15:00|||||||||5
1693952400000|2023-09-05 22:20:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|116
1693952700000|2023-09-05 22:25:00|||||||||6
1693953000000|2023-09-05 22:30:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|88
1693953300000|2023-09-05 22:35:00|||||||||29
1693953600000|2023-09-05 22:40:00|10636.9|10634.9|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|168
1693953900000|2023-09-05 22:45:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|123
1693954200000|2023-09-05 22:50:00|10637.7|10635.7|10638.9|10636.9|10638.9|10636.9|10637.7|10635.7|531
1693954500000|2023-09-05 22:55:00|||||||||12
1693954800000|2023-09-05 23:00:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|155
1693955100000|2023-09-05 23:05:00|10639.3|10637.3|10638.9|10636.9|10639.3|10637.3|10638.9|10636.9|166
1693955400000|2023-09-05 23:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|524
1693955700000|2023-09-05 23:15:00|||||||||3
1693956000000|2023-09-05 23:20:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|137
1693956300000|2023-09-05 23:25:00|||||||||5
1693956600000|2023-09-05 23:30:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|128
1693956900000|2023-09-05 23:35:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|124
1693957200000|2023-09-05 23:40:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|283
1693957500000|2023-09-05 23:45:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|472
1693957800000|2023-09-05 23:50:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|96
1693958100000|2023-09-05 23:55:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|35
1693958400000|2023-09-06 00:00:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|234
1693958700000|2023-09-06 00:05:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|173
1693959000000|2023-09-06 00:10:00|10639.7|10637.7|10639.7|10637.7|10640.1|10638.1|10639.7|10637.7|102
1693959300000|2023-09-06 00:15:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|365
1693959600000|2023-09-06 00:20:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|338
1693959900000|2023-09-06 00:25:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|698
1693960200000|2023-09-06 00:30:00|10640.1|10638.1|10638.9|10636.9|10640.1|10638.1|10638.1|10636.1|474
1693960500000|2023-09-06 00:35:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|311
1693960800000|2023-09-06 00:40:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|265
1693961100000|2023-09-06 00:45:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|558
1693961400000|2023-09-06 00:50:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|526
1693961700000|2023-09-06 00:55:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|403
1693962000000|2023-09-06 01:00:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|393
1693962300000|2023-09-06 01:05:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|288
1693962600000|2023-09-06 01:10:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|300
1693962900000|2023-09-06 01:15:00|10636.9|10634.9|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|221
1693963200000|2023-09-06 01:20:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|322
1693963500000|2023-09-06 01:25:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|445
1693963800000|2023-09-06 01:30:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|536
1693964100000|2023-09-06 01:35:00|||||||||353
1693964400000|2023-09-06 01:40:00|10634.6|10632.6|10635|10633|10635|10633|10634.6|10632.6|301
1693964700000|2023-09-06 01:45:00|||||||||88
1693965000000|2023-09-06 01:50:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|540
1693965300000|2023-09-06 01:55:00|||||||||126
1693965600000|2023-09-06 02:00:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|708
1693965900000|2023-09-06 02:05:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|432
1693966200000|2023-09-06 02:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|354
1693966500000|2023-09-06 02:15:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1059
1693966800000|2023-09-06 02:20:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|486
1693967100000|2023-09-06 02:25:00|||||||||160
1693967400000|2023-09-06 02:30:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|134
1693967700000|2023-09-06 02:35:00|10639.3|10637.3|10639.3|10637.3|10639.7|10637.7|10638.9|10636.9|193
1693968000000|2023-09-06 02:40:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|293
1693968300000|2023-09-06 02:45:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|104
1693968600000|2023-09-06 02:50:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|500
1693968900000|2023-09-06 02:55:00|||||||||265
1693969200000|2023-09-06 03:00:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|375
1693969500000|2023-09-06 03:05:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|177
1693969800000|2023-09-06 03:10:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10640.1|10638.1|442
1693970100000|2023-09-06 03:15:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|233
1693970400000|2023-09-06 03:20:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|140
1693970700000|2023-09-06 03:25:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|134
1693971000000|2023-09-06 03:30:00|10641.2|10639.2|10642|10640|10642|10640|10640.5|10638.5|516
1693971300000|2023-09-06 03:35:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642|10640|961
1693971600000|2023-09-06 03:40:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|295
1693971900000|2023-09-06 03:45:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|692
1693972200000|2023-09-06 03:50:00|||||||||123
1693972500000|2023-09-06 03:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|286
1693972800000|2023-09-06 04:00:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|224
1693973100000|2023-09-06 04:05:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|230
1693973400000|2023-09-06 04:10:00|||||||||185
1693973700000|2023-09-06 04:15:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642|10640|213
1693974000000|2023-09-06 04:20:00|||||||||148
1693974300000|2023-09-06 04:25:00|||||||||109
1693974600000|2023-09-06 04:30:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|312
1693974900000|2023-09-06 04:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|419
1693975200000|2023-09-06 04:40:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|224
1693975500000|2023-09-06 04:45:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|409
1693975800000|2023-09-06 04:50:00|||||||||89
1693976100000|2023-09-06 04:55:00|||||||||183
1693976400000|2023-09-06 05:00:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|346
1693976700000|2023-09-06 05:05:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|251
1693977000000|2023-09-06 05:10:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|257
1693977300000|2023-09-06 05:15:00|||||||||19
1693977600000|2023-09-06 05:20:00|||||||||33
1693977900000|2023-09-06 05:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|836
1693978200000|2023-09-06 05:30:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|277
1693978500000|2023-09-06 05:35:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|331
1693978800000|2023-09-06 05:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|272
1693979100000|2023-09-06 05:45:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|334
1693979400000|2023-09-06 05:50:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|495
1693979700000|2023-09-06 05:55:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|450
1693980000000|2023-09-06 06:00:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1206
1693980300000|2023-09-06 06:05:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|944
1693980600000|2023-09-06 06:10:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|701
1693980900000|2023-09-06 06:15:00|10645.9|10643.9|10642|10640|10645.9|10643.9|10642|10640|2501
1693981200000|2023-09-06 06:20:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10640.5|10638.5|9545
1693981500000|2023-09-06 06:25:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.4|10640.4|724
1693981800000|2023-09-06 06:30:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|296
1693982100000|2023-09-06 06:35:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|593
1693982400000|2023-09-06 06:40:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|518
1693982700000|2023-09-06 06:45:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|224
1693983000000|2023-09-06 06:50:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|711
1693983300000|2023-09-06 06:55:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|2895
1693983600000|2023-09-06 07:00:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|1450
1693983900000|2023-09-06 07:05:00|10637.7|10635.7|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|1181
1693984200000|2023-09-06 07:10:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10635|10633|948
1693984500000|2023-09-06 07:15:00|10635.8|10633.8|10637.3|10635.3|10638.9|10636.9|10631.1|10629.1|5635
1693984800000|2023-09-06 07:20:00|10638.1|10636.1|10635|10633|10638.1|10636.1|10634.2|10632.2|2144
1693985100000|2023-09-06 07:25:00|10634.2|10632.2|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|916
1693985400000|2023-09-06 07:30:00|10636.5|10634.5|10635|10633|10637.3|10635.3|10635|10633|1603
1693985700000|2023-09-06 07:35:00|10635.8|10633.8|10635|10633|10638.1|10636.1|10635|10633|2624
1693986000000|2023-09-06 07:40:00|10634.2|10632.2|10635|10633|10635|10633|10632.6|10630.6|1556
1693986300000|2023-09-06 07:45:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|8762
1693986600000|2023-09-06 07:50:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|833
1693986900000|2023-09-06 07:55:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|1452
1693987200000|2023-09-06 08:00:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|786
1693987500000|2023-09-06 08:05:00|10636.2|10634.2|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|560
1693987800000|2023-09-06 08:10:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|628
1693988100000|2023-09-06 08:15:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|783
1693988400000|2023-09-06 08:20:00|10636.5|10634.5|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|2097
1693988700000|2023-09-06 08:25:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|1468
1693989000000|2023-09-06 08:30:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|1363
1693989300000|2023-09-06 08:35:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|9172
1693989600000|2023-09-06 08:40:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1114
1693989900000|2023-09-06 08:45:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|2342
1693990200000|2023-09-06 08:50:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|1365
1693990500000|2023-09-06 08:55:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1110
1693990800000|2023-09-06 09:00:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|738
1693991100000|2023-09-06 09:05:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1508
1693991400000|2023-09-06 09:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|666
1693991700000|2023-09-06 09:15:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|446
1693992000000|2023-09-06 09:20:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|1933
1693992300000|2023-09-06 09:25:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|630
1693992600000|2023-09-06 09:30:00|10635|10633|10633.4|10631.4|10635|10633|10633.4|10631.4|1168
1693992900000|2023-09-06 09:35:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10633.4|10631.4|527
1693993200000|2023-09-06 09:40:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|366
1693993500000|2023-09-06 09:45:00|10635.4|10633.4|10635.8|10633.8|10635.8|10633.8|10635|10633|218
1693993800000|2023-09-06 09:50:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|370
1693994100000|2023-09-06 09:55:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|293
1693994400000|2023-09-06 10:00:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|307
1693994700000|2023-09-06 10:05:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|660
1693995000000|2023-09-06 10:10:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|700
1693995300000|2023-09-06 10:15:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|764
1693995600000|2023-09-06 10:20:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|519
1693995900000|2023-09-06 10:25:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|353
1693996200000|2023-09-06 10:30:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|293
1693996500000|2023-09-06 10:35:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|588
1693996800000|2023-09-06 10:40:00|10640.5|10638.5|10640.5|10638.5|10640.8|10638.8|10639.7|10637.7|1729
1693997100000|2023-09-06 10:45:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|708
1693997400000|2023-09-06 10:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|474
1693997700000|2023-09-06 10:55:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|134
1693998000000|2023-09-06 11:00:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|922
1693998300000|2023-09-06 11:05:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10639.7|10637.7|954
1693998600000|2023-09-06 11:10:00|10640.8|10638.8|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|387
1693998900000|2023-09-06 11:15:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|522
1693999200000|2023-09-06 11:20:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|460
1693999500000|2023-09-06 11:25:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1227
1693999800000|2023-09-06 11:30:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|849
1694000100000|2023-09-06 11:35:00|10638.9|10636.9|10638.5|10636.5|10639.7|10637.7|10638.1|10636.1|1523
1694000400000|2023-09-06 11:40:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|1517
1694000700000|2023-09-06 11:45:00|10636.5|10634.5|10637.7|10635.7|10638.1|10636.1|10636.5|10634.5|1614
1694001000000|2023-09-06 11:50:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|575
1694001300000|2023-09-06 11:55:00|10639.7|10637.7|10639.3|10637.3|10640.5|10638.5|10638.9|10636.9|1017
1694001600000|2023-09-06 12:00:00|10639.7|10637.7|10642|10640|10642.8|10640.8|10638.9|10636.9|1519
1694001900000|2023-09-06 12:05:00|10641.2|10639.2|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|863
1694002200000|2023-09-06 12:10:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|540
1694002500000|2023-09-06 12:15:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|2632
1694002800000|2023-09-06 12:20:00|10642|10640|10638.9|10636.9|10642.8|10640.8|10637.3|10635.3|4008
1694003100000|2023-09-06 12:25:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1570
1694003400000|2023-09-06 12:30:00|10637.7|10635.7|10635.8|10633.8|10638.9|10636.9|10635|10633|5282
1694003700000|2023-09-06 12:35:00|10636.5|10634.5|10638.9|10636.9|10638.9|10636.9|10635.8|10633.8|2522
1694004000000|2023-09-06 12:40:00|10638.1|10636.1|10637.3|10635.3|10639.7|10637.7|10636.5|10634.5|1137
1694004300000|2023-09-06 12:45:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1120
1694004600000|2023-09-06 12:50:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|1511
1694004900000|2023-09-06 12:55:00|10638.1|10636.1|10636.5|10634.5|10638.9|10636.9|10635.8|10633.8|1514
1694005200000|2023-09-06 13:00:00|10636.2|10634.2|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|2368
1694005500000|2023-09-06 13:05:00|10633.8|10631.8|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|2522
1694005800000|2023-09-06 13:10:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|2160
1694006100000|2023-09-06 13:15:00|10632.3|10630.3|10630.3|10628.3|10632.6|10630.6|10629.5|10627.5|2815
1694006400000|2023-09-06 13:20:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|1630
1694006700000|2023-09-06 13:25:00|10632.6|10630.6|10637.3|10635.3|10638.9|10636.9|10632.6|10630.6|4179
1694007000000|2023-09-06 13:30:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635|10633|3882
1694007300000|2023-09-06 13:35:00|10637.3|10635.3|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|3647
1694007600000|2023-09-06 13:40:00|10638.1|10636.1|10632.6|10630.6|10638.1|10636.1|10630.7|10628.7|5369
1694007900000|2023-09-06 13:45:00|10633.4|10631.4|10636.5|10634.5|10638.9|10636.9|10633.4|10631.4|7583
1694008200000|2023-09-06 13:50:00|10637.3|10635.3|10639.7|10637.7|10639.7|10637.7|10635|10633|4779
1694008500000|2023-09-06 13:55:00|10638.9|10636.9|10638.5|10636.5|10640.5|10638.5|10637.3|10635.3|4235
1694008800000|2023-09-06 14:00:00|10628|10626|10616.2|10614.2|10628|10626|10610|10608|19927
1694009100000|2023-09-06 14:05:00|10615.5|10613.5|10617.8|10615.8|10620.9|10618.9|10613.1|10611.1|10549
1694009400000|2023-09-06 14:10:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10615.5|10613.5|14802
1694009700000|2023-09-06 14:15:00|10619.4|10617.4|10614.7|10612.7|10620.1|10618.1|10613.1|10611.1|11688
1694010000000|2023-09-06 14:20:00|10613.9|10611.9|10610.8|10608.8|10616.2|10614.2|10610.8|10608.8|11905
1694010300000|2023-09-06 14:25:00|10610.4|10608.4|10610|10608|10611.5|10609.5|10608.4|10606.4|7839
1694010600000|2023-09-06 14:30:00|10609.2|10607.2|10610.4|10608.4|10611.5|10609.5|10608.4|10606.4|8261
1694010900000|2023-09-06 14:35:00|10610.8|10608.8|10609.2|10607.2|10612.3|10610.3|10608.4|10606.4|4799
1694011200000|2023-09-06 14:40:00|10609.6|10607.6|10605.3|10603.3|10610|10608|10603.7|10601.7|9716
1694011500000|2023-09-06 14:45:00|10604.5|10602.5|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|5989
1694011800000|2023-09-06 14:50:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|6663
1694012100000|2023-09-06 14:55:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|4104
1694012400000|2023-09-06 15:00:00|10607.3|10605.3|10606.1|10604.1|10607.3|10605.3|10603.7|10601.7|4023
1694012700000|2023-09-06 15:05:00|10606.5|10604.5|10606.1|10604.1|10608|10606|10605.3|10603.3|2091
1694013000000|2023-09-06 15:10:00|10605.3|10603.3|10603|10601|10606.1|10604.1|10601.4|10599.4|6147
1694013300000|2023-09-06 15:15:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|4699
1694013600000|2023-09-06 15:20:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10602.2|10600.2|2086
1694013900000|2023-09-06 15:25:00|10605.3|10603.3|10602.2|10600.2|10606.1|10604.1|10602.2|10600.2|4117
1694014200000|2023-09-06 15:30:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10602.2|10600.2|3153
1694014500000|2023-09-06 15:35:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|3339
1694014800000|2023-09-06 15:40:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|5503
1694015100000|2023-09-06 15:45:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|3410
1694015400000|2023-09-06 15:50:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|2555
1694015700000|2023-09-06 15:55:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|2060
1694016000000|2023-09-06 16:00:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|1770
1694016300000|2023-09-06 16:05:00|10605.3|10603.3|10602.2|10600.2|10605.3|10603.3|10602.2|10600.2|3075
1694016600000|2023-09-06 16:10:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|2679
1694016900000|2023-09-06 16:15:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|3141
1694017200000|2023-09-06 16:20:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|2460
1694017500000|2023-09-06 16:25:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|1147
1694017800000|2023-09-06 16:30:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|6508
1694018100000|2023-09-06 16:35:00|10603.7|10601.7|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|3869
1694018400000|2023-09-06 16:40:00|10604.5|10602.5|10603.7|10601.7|10606.1|10604.1|10603|10601|2476
1694018700000|2023-09-06 16:45:00|10603|10601|10605.3|10603.3|10605.3|10603.3|10603|10601|2460
1694019000000|2023-09-06 16:50:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|2437
1694019300000|2023-09-06 16:55:00|10604.5|10602.5|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|1465
1694019600000|2023-09-06 17:00:00|10605.7|10603.7|10606.9|10604.9|10608.4|10606.4|10605.7|10603.7|2458
1694019900000|2023-09-06 17:05:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|2824
1694020200000|2023-09-06 17:10:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|851
1694020500000|2023-09-06 17:15:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.1|10604.1|2377
1694020800000|2023-09-06 17:20:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1538
1694021100000|2023-09-06 17:25:00|||||||||425
1694021400000|2023-09-06 17:30:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10604.5|10602.5|2972
1694021700000|2023-09-06 17:35:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|759
1694022000000|2023-09-06 17:40:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|2621
1694022300000|2023-09-06 17:45:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|1496
1694022600000|2023-09-06 17:50:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1632
1694022900000|2023-09-06 17:55:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|1690
1694023200000|2023-09-06 18:00:00|10605.3|10603.3|10603.7|10601.7|10606.1|10604.1|10603.7|10601.7|1948
1694023500000|2023-09-06 18:05:00|10603|10601|10603|10601|10604.5|10602.5|10603|10601|2071
1694023800000|2023-09-06 18:10:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|2273
1694024100000|2023-09-06 18:15:00|10602.6|10600.6|10602.2|10600.2|10602.6|10600.6|10602.2|10600.2|2092
1694024400000|2023-09-06 18:20:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|858
1694024700000|2023-09-06 18:25:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1434
1694025000000|2023-09-06 18:30:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1854
1694025300000|2023-09-06 18:35:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10601.4|10599.4|846
1694025600000|2023-09-06 18:40:00|10601.4|10599.4|10604.5|10602.5|10604.5|10602.5|10601.4|10599.4|2487
1694025900000|2023-09-06 18:45:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1836
1694026200000|2023-09-06 18:50:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|3680
1694026500000|2023-09-06 18:55:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|4388
1694026800000|2023-09-06 19:00:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|1034
1694027100000|2023-09-06 19:05:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|1800
1694027400000|2023-09-06 19:10:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1876
1694027700000|2023-09-06 19:15:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|1937
1694028000000|2023-09-06 19:20:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|1603
1694028300000|2023-09-06 19:25:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1548
1694028600000|2023-09-06 19:30:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|2677
1694028900000|2023-09-06 19:35:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1236
1694029200000|2023-09-06 19:40:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1060
1694029500000|2023-09-06 19:45:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|697
1694029800000|2023-09-06 19:50:00|10604.1|10602.1|10604.9|10602.9|10604.9|10602.9|10604.1|10602.1|937
1694030100000|2023-09-06 19:55:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|3634
1694030400000|2023-09-06 20:00:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|1890
1694030700000|2023-09-06 20:05:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|2241
1694031000000|2023-09-06 20:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|4425
1694031300000|2023-09-06 20:15:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603|10601|1490
1694031600000|2023-09-06 20:20:00|10604.5|10602.5|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|2161
1694031900000|2023-09-06 20:25:00|10603|10601|10605.3|10603.3|10605.3|10603.3|10602.2|10600.2|2243
1694032200000|2023-09-06 20:30:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|2757
1694032500000|2023-09-06 20:35:00|10603.7|10601.7|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|3108
1694032800000|2023-09-06 20:40:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1152
1694033100000|2023-09-06 20:45:00|||||||||2083
1694033400000|2023-09-06 20:50:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|2408
1694033700000|2023-09-06 20:55:00|10607.6|10605.6|10612.3|10610.3|10612.3|10610.3|10606.9|10604.9|5582
1694037600000|2023-09-06 22:00:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|93
1694037900000|2023-09-06 22:05:00|||||||||30
1694038200000|2023-09-06 22:10:00|||||||||11
1694038500000|2023-09-06 22:15:00|||||||||145
1694038800000|2023-09-06 22:20:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|198
1694039100000|2023-09-06 22:25:00|||||||||466
1694039400000|2023-09-06 22:30:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|147
1694039700000|2023-09-06 22:35:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|138
1694040000000|2023-09-06 22:40:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|47
1694040300000|2023-09-06 22:45:00|||||||||43
1694040600000|2023-09-06 22:50:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|578
1694040900000|2023-09-06 22:55:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|415
1694041200000|2023-09-06 23:00:00|||||||||24
1694041500000|2023-09-06 23:05:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|111
1694041800000|2023-09-06 23:10:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|210
1694042100000|2023-09-06 23:15:00|||||||||4
1694042400000|2023-09-06 23:20:00|||||||||19
1694042700000|2023-09-06 23:25:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|138
1694043000000|2023-09-06 23:30:00|||||||||111
1694043300000|2023-09-06 23:35:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|183
1694043600000|2023-09-06 23:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|223
1694043900000|2023-09-06 23:45:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|132
1694044200000|2023-09-06 23:50:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|23
1694044500000|2023-09-06 23:55:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|96
1694044800000|2023-09-07 00:00:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|113
1694045100000|2023-09-07 00:05:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|237
1694045400000|2023-09-07 00:10:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|323
1694045700000|2023-09-07 00:15:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|1320
1694046000000|2023-09-07 00:20:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1677
1694046300000|2023-09-07 00:25:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|345
1694046600000|2023-09-07 00:30:00|||||||||263
1694046900000|2023-09-07 00:35:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|410
1694047200000|2023-09-07 00:40:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|732
1694047500000|2023-09-07 00:45:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|94
1694047800000|2023-09-07 00:50:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|340
1694048100000|2023-09-07 00:55:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|156
1694048400000|2023-09-07 01:00:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|256
1694048700000|2023-09-07 01:05:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|365
1694049000000|2023-09-07 01:10:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|285
1694049300000|2023-09-07 01:15:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|86
1694049600000|2023-09-07 01:20:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|419
1694049900000|2023-09-07 01:25:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|368
1694050200000|2023-09-07 01:30:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|220
1694050500000|2023-09-07 01:35:00|||||||||245
1694050800000|2023-09-07 01:40:00|||||||||252
1694051100000|2023-09-07 01:45:00|10611.2|10609.2|10612.3|10610.3|10612.3|10610.3|10611.2|10609.2|325
1694051400000|2023-09-07 01:50:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|288
1694051700000|2023-09-07 01:55:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|494
1694052000000|2023-09-07 02:00:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|201
1694052300000|2023-09-07 02:05:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|359
1694052600000|2023-09-07 02:10:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|184
1694052900000|2023-09-07 02:15:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|206
1694053200000|2023-09-07 02:20:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|136
1694053500000|2023-09-07 02:25:00|10611.2|10609.2|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|154
1694053800000|2023-09-07 02:30:00|||||||||14
1694054100000|2023-09-07 02:35:00|||||||||276
1694054400000|2023-09-07 02:40:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|287
1694054700000|2023-09-07 02:45:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|275
1694055000000|2023-09-07 02:50:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|369
1694055300000|2023-09-07 02:55:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|811
1694055600000|2023-09-07 03:00:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|449
1694055900000|2023-09-07 03:05:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|75
1694056200000|2023-09-07 03:10:00|||||||||196
1694056500000|2023-09-07 03:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|341
1694056800000|2023-09-07 03:20:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|570
1694057100000|2023-09-07 03:25:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|96
1694057400000|2023-09-07 03:30:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|290
1694057700000|2023-09-07 03:35:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|750
1694058000000|2023-09-07 03:40:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|152
1694058300000|2023-09-07 03:45:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|245
1694058600000|2023-09-07 03:50:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|153
1694058900000|2023-09-07 03:55:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|203
1694059200000|2023-09-07 04:00:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|106
1694059500000|2023-09-07 04:05:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|65
1694059800000|2023-09-07 04:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|88
1694060100000|2023-09-07 04:15:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|52
1694060400000|2023-09-07 04:20:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|282
1694060700000|2023-09-07 04:25:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|135
1694061000000|2023-09-07 04:30:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|473
1694061300000|2023-09-07 04:35:00|||||||||5
1694061600000|2023-09-07 04:40:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|155
1694061900000|2023-09-07 04:45:00|10611.2|10609.2|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|350
1694062200000|2023-09-07 04:50:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|303
1694062500000|2023-09-07 04:55:00|10610|10608|10610|10608|10610|10608|10610|10608|277
1694062800000|2023-09-07 05:00:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|13
1694063100000|2023-09-07 05:05:00|||||||||8
1694063400000|2023-09-07 05:10:00|||||||||6
1694063700000|2023-09-07 05:15:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|315
1694064000000|2023-09-07 05:20:00|10610.4|10608.4|10610|10608|10610.4|10608.4|10609.2|10607.2|447
1694064300000|2023-09-07 05:25:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10608.4|10606.4|465
1694064600000|2023-09-07 05:30:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|409
1694064900000|2023-09-07 05:35:00|||||||||12
1694065200000|2023-09-07 05:40:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|442
1694065500000|2023-09-07 05:45:00|10609.2|10607.2|10608.8|10606.8|10609.2|10607.2|10608.4|10606.4|196
1694065800000|2023-09-07 05:50:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|184
1694066100000|2023-09-07 05:55:00|10607.3|10605.3|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|531
1694066400000|2023-09-07 06:00:00|10607.3|10605.3|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|544
1694066700000|2023-09-07 06:05:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|1497
1694067000000|2023-09-07 06:10:00|10609.2|10607.2|10610|10608|10610|10608|10608.4|10606.4|607
1694067300000|2023-09-07 06:15:00|10609.6|10607.6|10610|10608|10610|10608|10609.2|10607.2|353
1694067600000|2023-09-07 06:20:00|10609.2|10607.2|10610.8|10608.8|10611.5|10609.5|10609.2|10607.2|1532
1694067900000|2023-09-07 06:25:00|10610.4|10608.4|10612.3|10610.3|10612.3|10610.3|10610|10608|1202
1694068200000|2023-09-07 06:30:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|320
1694068500000|2023-09-07 06:35:00|10611.9|10609.9|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1030
1694068800000|2023-09-07 06:40:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|240
1694069100000|2023-09-07 06:45:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|551
1694069400000|2023-09-07 06:50:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1042
1694069700000|2023-09-07 06:55:00|||||||||82
1694070000000|2023-09-07 07:00:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|1233
1694070300000|2023-09-07 07:05:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|564
1694070600000|2023-09-07 07:10:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|707
1694070900000|2023-09-07 07:15:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|145
1694071200000|2023-09-07 07:20:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|596
1694071500000|2023-09-07 07:25:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|1162
1694071800000|2023-09-07 07:30:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|427
1694072100000|2023-09-07 07:35:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|940
1694072400000|2023-09-07 07:40:00|10613.1|10611.1|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|872
1694072700000|2023-09-07 07:45:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|741
1694073000000|2023-09-07 07:50:00|10613.1|10611.1|10617|10615|10617|10615|10613.1|10611.1|3517
1694073300000|2023-09-07 07:55:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|2526
1694073600000|2023-09-07 08:00:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|1916
1694073900000|2023-09-07 08:05:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1495
1694074200000|2023-09-07 08:10:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|129
1694074500000|2023-09-07 08:15:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|795
1694074800000|2023-09-07 08:20:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|1091
1694075100000|2023-09-07 08:25:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|1427
1694075400000|2023-09-07 08:30:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|1211
1694075700000|2023-09-07 08:35:00|10618.6|10616.6|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|1826
1694076000000|2023-09-07 08:40:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|729
1694076300000|2023-09-07 08:45:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1581
1694076600000|2023-09-07 08:50:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|3872
1694076900000|2023-09-07 08:55:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|505
1694077200000|2023-09-07 09:00:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|715
1694077500000|2023-09-07 09:05:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|390
1694077800000|2023-09-07 09:10:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|762
1694078100000|2023-09-07 09:15:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|1223
1694078400000|2023-09-07 09:20:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|162
1694078700000|2023-09-07 09:25:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|212
1694079000000|2023-09-07 09:30:00|||||||||291
1694079300000|2023-09-07 09:35:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|307
1694079600000|2023-09-07 09:40:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|224
1694079900000|2023-09-07 09:45:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|339
1694080200000|2023-09-07 09:50:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|549
1694080500000|2023-09-07 09:55:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|593
1694080800000|2023-09-07 10:00:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|713
1694081100000|2023-09-07 10:05:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|432
1694081400000|2023-09-07 10:10:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|483
1694081700000|2023-09-07 10:15:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|642
1694082000000|2023-09-07 10:20:00|10618.2|10616.2|10617.8|10615.8|10618.6|10616.6|10617|10615|1720
1694082300000|2023-09-07 10:25:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10617|10615|1091
1694082600000|2023-09-07 10:30:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|698
1694082900000|2023-09-07 10:35:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10617|10615|775
1694083200000|2023-09-07 10:40:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|291
1694083500000|2023-09-07 10:45:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|11
1694083800000|2023-09-07 10:50:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|914
1694084100000|2023-09-07 10:55:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|549
1694084400000|2023-09-07 11:00:00|10619|10617|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|183
1694084700000|2023-09-07 11:05:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|1821
1694085000000|2023-09-07 11:10:00|||||||||413
1694085300000|2023-09-07 11:15:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|1770
1694085600000|2023-09-07 11:20:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617|10615|1290
1694085900000|2023-09-07 11:25:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|1541
1694086200000|2023-09-07 11:30:00|10617.8|10615.8|10617.8|10615.8|10620.1|10618.1|10617|10615|2369
1694086500000|2023-09-07 11:35:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|716
1694086800000|2023-09-07 11:40:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|948
1694087100000|2023-09-07 11:45:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|607
1694087400000|2023-09-07 11:50:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1440
1694087700000|2023-09-07 11:55:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|1957
1694088000000|2023-09-07 12:00:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|1900
1694088300000|2023-09-07 12:05:00|10619.4|10617.4|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|1269
1694088600000|2023-09-07 12:10:00|10620.1|10618.1|10616.2|10614.2|10620.9|10618.9|10616.2|10614.2|3750
1694088900000|2023-09-07 12:15:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|4177
1694089200000|2023-09-07 12:20:00|10614.7|10612.7|10611.5|10609.5|10615.5|10613.5|10611.5|10609.5|4224
1694089500000|2023-09-07 12:25:00|10612.3|10610.3|10613.9|10611.9|10614.7|10612.7|10611.5|10609.5|5371
1694089800000|2023-09-07 12:30:00|10613.5|10611.5|10600.6|10598.6|10613.5|10611.5|10600.6|10598.6|14378
1694090100000|2023-09-07 12:35:00|10601.4|10599.4|10603.7|10601.7|10603.7|10601.7|10600.6|10598.6|5309
1694090400000|2023-09-07 12:40:00|10604.5|10602.5|10607.6|10605.6|10608.4|10606.4|10604.5|10602.5|5819
1694090700000|2023-09-07 12:45:00|10606.9|10604.9|10606.1|10604.1|10608.4|10606.4|10605.3|10603.3|3727
1694091000000|2023-09-07 12:50:00|10606.9|10604.9|10609.2|10607.2|10610|10608|10604.5|10602.5|5915
1694091300000|2023-09-07 12:55:00|10610|10608|10616.2|10614.2|10617|10615|10610|10608|8734
1694091600000|2023-09-07 13:00:00|10615.5|10613.5|10612.3|10610.3|10615.5|10613.5|10612.3|10610.3|6089
1694091900000|2023-09-07 13:05:00|10613.1|10611.1|10617.8|10615.8|10618.6|10616.6|10612.3|10610.3|4176
1694092200000|2023-09-07 13:10:00|10618.6|10616.6|10616.2|10614.2|10619.4|10617.4|10616.2|10614.2|3995
1694092500000|2023-09-07 13:15:00|10617|10615|10613.1|10611.1|10617|10615|10613.1|10611.1|2522
1694092800000|2023-09-07 13:20:00|10612.3|10610.3|10616.2|10614.2|10617|10615|10612.3|10610.3|3656
1694093100000|2023-09-07 13:25:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|2856
1694093400000|2023-09-07 13:30:00|10617.8|10615.8|10615.5|10613.5|10618.6|10616.6|10614.7|10612.7|3836
1694093700000|2023-09-07 13:35:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10614.7|10612.7|1406
1694094000000|2023-09-07 13:40:00|10617.8|10615.8|10619.4|10617.4|10620.1|10618.1|10617|10615|3509
1694094300000|2023-09-07 13:45:00|10618.6|10616.6|10616.2|10614.2|10620.1|10618.1|10616.2|10614.2|1870
1694094600000|2023-09-07 13:50:00|10617|10615|10612.3|10610.3|10617|10615|10612.3|10610.3|3948
1694094900000|2023-09-07 13:55:00|10613.1|10611.1|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|2691
1694095200000|2023-09-07 14:00:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|1971
1694095500000|2023-09-07 14:05:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10615.5|10613.5|3642
1694095800000|2023-09-07 14:10:00|10616.6|10614.6|10615.5|10613.5|10617.8|10615.8|10614.7|10612.7|2700
1694096100000|2023-09-07 14:15:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|2949
1694096400000|2023-09-07 14:20:00|10616.2|10614.2|10619.4|10617.4|10619.4|10617.4|10614.7|10612.7|2770
1694096700000|2023-09-07 14:25:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|3669
1694097000000|2023-09-07 14:30:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10617.8|10615.8|7696
1694097300000|2023-09-07 14:35:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|4123
1694097600000|2023-09-07 14:40:00|10621.3|10619.3|10622.5|10620.5|10623.3|10621.3|10620.1|10618.1|3423
1694097900000|2023-09-07 14:45:00|10621.7|10619.7|10619.4|10617.4|10622.5|10620.5|10619.4|10617.4|4814
1694098200000|2023-09-07 14:50:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|2330
1694098500000|2023-09-07 14:55:00|10618.6|10616.6|10616.2|10614.2|10619.4|10617.4|10616.2|10614.2|2554
1694098800000|2023-09-07 15:00:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|2225
1694099100000|2023-09-07 15:05:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|2509
1694099400000|2023-09-07 15:10:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617|10615|3769
1694099700000|2023-09-07 15:15:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|3638
1694100000000|2023-09-07 15:20:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|3673
1694100300000|2023-09-07 15:25:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|1942
1694100600000|2023-09-07 15:30:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|1315
1694100900000|2023-09-07 15:35:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|2768
1694101200000|2023-09-07 15:40:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|1181
1694101500000|2023-09-07 15:45:00|10621.7|10619.7|10624|10622|10624|10622|10621.7|10619.7|4439
1694101800000|2023-09-07 15:50:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|903
1694102100000|2023-09-07 15:55:00|10624.8|10622.8|10628|10626|10628.7|10626.7|10624|10622|6223
1694102400000|2023-09-07 16:00:00|10627.2|10625.2|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|2700
1694102700000|2023-09-07 16:05:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|3015
1694103000000|2023-09-07 16:10:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1970
1694103300000|2023-09-07 16:15:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10623.3|10621.3|2370
1694103600000|2023-09-07 16:20:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10622.9|10620.9|2138
1694103900000|2023-09-07 16:25:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|635
1694104200000|2023-09-07 16:30:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|2688
1694104500000|2023-09-07 16:35:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|605
1694104800000|2023-09-07 16:40:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|903
1694105100000|2023-09-07 16:45:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|876
1694105400000|2023-09-07 16:50:00|10624|10622|10624|10622|10624|10622|10624|10622|482
1694105700000|2023-09-07 16:55:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1220
1694106000000|2023-09-07 17:00:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|528
1694106300000|2023-09-07 17:05:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|559
1694106600000|2023-09-07 17:10:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|1229
1694106900000|2023-09-07 17:15:00|10624|10622|10624|10622|10624|10622|10624|10622|1254
1694107200000|2023-09-07 17:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|831
1694107500000|2023-09-07 17:25:00|||||||||347
1694107800000|2023-09-07 17:30:00|10625.6|10623.6|10627.2|10625.2|10628|10626|10625.6|10623.6|4876
1694108100000|2023-09-07 17:35:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|880
1694108400000|2023-09-07 17:40:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|792
1694108700000|2023-09-07 17:45:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|538
1694109000000|2023-09-07 17:50:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|551
1694109300000|2023-09-07 17:55:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|1465
1694109600000|2023-09-07 18:00:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|1649
1694109900000|2023-09-07 18:05:00|10624|10622|10625.6|10623.6|10626.4|10624.4|10624|10622|3333
1694110200000|2023-09-07 18:10:00|10626.4|10624.4|10628|10626|10628|10626|10625.6|10623.6|1023
1694110500000|2023-09-07 18:15:00|10628.3|10626.3|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|2332
1694110800000|2023-09-07 18:20:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|4077
1694111100000|2023-09-07 18:25:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|2121
1694111400000|2023-09-07 18:30:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|2314
1694111700000|2023-09-07 18:35:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|1680
1694112000000|2023-09-07 18:40:00|10631.9|10629.9|10630.3|10628.3|10632.6|10630.6|10629.5|10627.5|3347
1694112300000|2023-09-07 18:45:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|872
1694112600000|2023-09-07 18:50:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1853
1694112900000|2023-09-07 18:55:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|3641
1694113200000|2023-09-07 19:00:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|3205
1694113500000|2023-09-07 19:05:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|994
1694113800000|2023-09-07 19:10:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|2352
1694114100000|2023-09-07 19:15:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2931
1694114400000|2023-09-07 19:20:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|2152
1694114700000|2023-09-07 19:25:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|3135
1694115000000|2023-09-07 19:30:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2506
1694115300000|2023-09-07 19:35:00|10629.9|10627.9|10631.1|10629.1|10631.1|10629.1|10629.9|10627.9|842
1694115600000|2023-09-07 19:40:00|10630.7|10628.7|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1222
1694115900000|2023-09-07 19:45:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|2642
1694116200000|2023-09-07 19:50:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1716
1694116500000|2023-09-07 19:55:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|2931
1694116800000|2023-09-07 20:00:00|10632.6|10630.6|10635|10633|10635.8|10633.8|10632.6|10630.6|2429
1694117100000|2023-09-07 20:05:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|2106
1694117400000|2023-09-07 20:10:00|10635.4|10633.4|10635|10633|10635.8|10633.8|10635|10633|1741
1694117700000|2023-09-07 20:15:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1453
1694118000000|2023-09-07 20:20:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|897
1694118300000|2023-09-07 20:25:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1672
1694118600000|2023-09-07 20:30:00|10635|10633|10633.4|10631.4|10635|10633|10632.6|10630.6|1493
1694118900000|2023-09-07 20:35:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633|10631|674
1694119200000|2023-09-07 20:40:00|10633|10631|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|231
1694119500000|2023-09-07 20:45:00|10633.8|10631.8|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|911
1694119800000|2023-09-07 20:50:00|10633|10631|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1018
1694120100000|2023-09-07 20:55:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1142
1694124000000|2023-09-07 22:00:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|458
1694124300000|2023-09-07 22:05:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|55
1694124600000|2023-09-07 22:10:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|82
1694124900000|2023-09-07 22:15:00|||||||||46
1694125200000|2023-09-07 22:20:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|88
1694125500000|2023-09-07 22:25:00|||||||||7
1694125800000|2023-09-07 22:30:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|71
1694126100000|2023-09-07 22:35:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|104
1694126400000|2023-09-07 22:40:00|||||||||4
1694126700000|2023-09-07 22:45:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|123
1694127000000|2023-09-07 22:50:00|10630.7|10628.7|10630.3|10628.3|10630.7|10628.7|10630.3|10628.3|41
1694127300000|2023-09-07 22:55:00|||||||||12
1694127600000|2023-09-07 23:00:00|||||||||10
1694127900000|2023-09-07 23:05:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|183
1694128200000|2023-09-07 23:10:00|||||||||50
1694128500000|2023-09-07 23:15:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|169
1694128800000|2023-09-07 23:20:00|||||||||4
1694129100000|2023-09-07 23:25:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|549
1694129400000|2023-09-07 23:30:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|62
1694129700000|2023-09-07 23:35:00|10631.9|10629.9|10632.3|10630.3|10632.3|10630.3|10631.5|10629.5|194
1694130000000|2023-09-07 23:40:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|157
1694130300000|2023-09-07 23:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|170
1694130600000|2023-09-07 23:50:00|||||||||24
1694130900000|2023-09-07 23:55:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|34
1694131200000|2023-09-08 00:00:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|319
1694131500000|2023-09-08 00:05:00|10631.9|10629.9|10634.2|10632.2|10635|10633|10631.9|10629.9|1035
1694131800000|2023-09-08 00:10:00|10635|10633|10635|10633|10636.5|10634.5|10634.2|10632.2|563
1694132100000|2023-09-08 00:15:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10634.2|10632.2|396
1694132400000|2023-09-08 00:20:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|415
1694132700000|2023-09-08 00:25:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|453
1694133000000|2023-09-08 00:30:00|10637.3|10635.3|10645.1|10643.1|10645.9|10643.9|10637.3|10635.3|2935
1694133300000|2023-09-08 00:35:00|10645.9|10643.9|10648.3|10646.3|10652.2|10650.2|10645.1|10643.1|3684
1694133600000|2023-09-08 00:40:00|10648.7|10646.7|10644.4|10642.4|10649|10647|10643.6|10641.6|2124
1694133900000|2023-09-08 00:45:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642|10640|1119
1694134200000|2023-09-08 00:50:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|540
1694134500000|2023-09-08 00:55:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1031
1694134800000|2023-09-08 01:00:00|10643.2|10641.2|10642.4|10640.4|10643.6|10641.6|10642|10640|409
1694135100000|2023-09-08 01:05:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|368
1694135400000|2023-09-08 01:10:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|450
1694135700000|2023-09-08 01:15:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|401
1694136000000|2023-09-08 01:20:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|452
1694136300000|2023-09-08 01:25:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10641.2|10639.2|587
1694136600000|2023-09-08 01:30:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|176
1694136900000|2023-09-08 01:35:00|||||||||195
1694137200000|2023-09-08 01:40:00|10640.8|10638.8|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|301
1694137500000|2023-09-08 01:45:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|425
1694137800000|2023-09-08 01:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|324
1694138100000|2023-09-08 01:55:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|236
1694138400000|2023-09-08 02:00:00|||||||||58
1694138700000|2023-09-08 02:05:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|228
1694139000000|2023-09-08 02:10:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|797
1694139300000|2023-09-08 02:15:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|492
1694139600000|2023-09-08 02:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|88
1694139900000|2023-09-08 02:25:00|10644.8|10642.8|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|547
1694140200000|2023-09-08 02:30:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|215
1694140500000|2023-09-08 02:35:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10644|10642|125
1694140800000|2023-09-08 02:40:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|179
1694141100000|2023-09-08 02:45:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|1728
1694141400000|2023-09-08 02:50:00|||||||||5
1694141700000|2023-09-08 02:55:00|||||||||56
1694142000000|2023-09-08 03:00:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|94
1694142300000|2023-09-08 03:05:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|296
1694142600000|2023-09-08 03:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|121
1694142900000|2023-09-08 03:15:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|178
1694143200000|2023-09-08 03:20:00|||||||||43
1694143500000|2023-09-08 03:25:00|||||||||2
1694143800000|2023-09-08 03:30:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|170
1694144100000|2023-09-08 03:35:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|87
1694144400000|2023-09-08 03:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|236
1694144700000|2023-09-08 03:45:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|277
1694145000000|2023-09-08 03:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|144
1694145300000|2023-09-08 03:55:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|337
1694145600000|2023-09-08 04:00:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|448
1694145900000|2023-09-08 04:05:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|69
1694146200000|2023-09-08 04:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|605
1694146500000|2023-09-08 04:15:00|||||||||18
1694146800000|2023-09-08 04:20:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|149
1694147100000|2023-09-08 04:25:00|||||||||35
1694147400000|2023-09-08 04:30:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|240
1694147700000|2023-09-08 04:35:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|179
1694148000000|2023-09-08 04:40:00|||||||||1
1694148300000|2023-09-08 04:45:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|36
1694148600000|2023-09-08 04:50:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|163
1694148900000|2023-09-08 04:55:00|||||||||76
1694149200000|2023-09-08 05:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|37
1694149500000|2023-09-08 05:05:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|151
1694149800000|2023-09-08 05:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|69
1694150100000|2023-09-08 05:15:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|165
1694150400000|2023-09-08 05:20:00|||||||||4
1694150700000|2023-09-08 05:25:00|||||||||26
1694151000000|2023-09-08 05:30:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|302
1694151300000|2023-09-08 05:35:00|10647.5|10645.5|10647.1|10645.1|10647.5|10645.5|10647.1|10645.1|233
1694151600000|2023-09-08 05:40:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.1|10645.1|118
1694151900000|2023-09-08 05:45:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|215
1694152200000|2023-09-08 05:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|198
1694152500000|2023-09-08 05:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|553
1694152800000|2023-09-08 06:00:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10645.9|10643.9|1157
1694153100000|2023-09-08 06:05:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1238
1694153400000|2023-09-08 06:10:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|4162
1694153700000|2023-09-08 06:15:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|474
1694154000000|2023-09-08 06:20:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|874
1694154300000|2023-09-08 06:25:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|476
1694154600000|2023-09-08 06:30:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|963
1694154900000|2023-09-08 06:35:00|10645.5|10643.5|10646.7|10644.7|10647.5|10645.5|10645.5|10643.5|1082
1694155200000|2023-09-08 06:40:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10646.7|10644.7|1991
1694155500000|2023-09-08 06:45:00|10649|10647|10649|10647|10649|10647|10647.5|10645.5|1149
1694155800000|2023-09-08 06:50:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|103
1694156100000|2023-09-08 06:55:00|10648.3|10646.3|10646.3|10644.3|10648.3|10646.3|10645.9|10643.9|731
1694156400000|2023-09-08 07:00:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|938
1694156700000|2023-09-08 07:05:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|1590
1694157000000|2023-09-08 07:10:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|674
1694157300000|2023-09-08 07:15:00|10647.1|10645.1|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1214
1694157600000|2023-09-08 07:20:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1631
1694157900000|2023-09-08 07:25:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1511
1694158200000|2023-09-08 07:30:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|1460
1694158500000|2023-09-08 07:35:00|10642|10640|10642.8|10640.8|10644.4|10642.4|10642|10640|1195
1694158800000|2023-09-08 07:40:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|358
1694159100000|2023-09-08 07:45:00|10642.8|10640.8|10640.5|10638.5|10643.6|10641.6|10640.5|10638.5|860
1694159400000|2023-09-08 07:50:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|911
1694159700000|2023-09-08 07:55:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|81
1694160000000|2023-09-08 08:00:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|209
1694160300000|2023-09-08 08:05:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|292
1694160600000|2023-09-08 08:10:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|874
1694160900000|2023-09-08 08:15:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|1003
1694161200000|2023-09-08 08:20:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|1029
1694161500000|2023-09-08 08:25:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|383
1694161800000|2023-09-08 08:30:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|241
1694162100000|2023-09-08 08:35:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|469
1694162400000|2023-09-08 08:40:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|225
1694162700000|2023-09-08 08:45:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|411
1694163000000|2023-09-08 08:50:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|633
1694163300000|2023-09-08 08:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|568
1694163600000|2023-09-08 09:00:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|627
1694163900000|2023-09-08 09:05:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642|10640|1641
1694164200000|2023-09-08 09:10:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1219
1694164500000|2023-09-08 09:15:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|432
1694164800000|2023-09-08 09:20:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|515
1694165100000|2023-09-08 09:25:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|426
1694165400000|2023-09-08 09:30:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|292
1694165700000|2023-09-08 09:35:00|10643.6|10641.6|10641.2|10639.2|10644.4|10642.4|10641.2|10639.2|405
1694166000000|2023-09-08 09:40:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|902
1694166300000|2023-09-08 09:45:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|849
1694166600000|2023-09-08 09:50:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|364
1694166900000|2023-09-08 09:55:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|624
1694167200000|2023-09-08 10:00:00|||||||||97
1694167500000|2023-09-08 10:05:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|102
1694167800000|2023-09-08 10:10:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|519
1694168100000|2023-09-08 10:15:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1036
1694168400000|2023-09-08 10:20:00|||||||||58
1694168700000|2023-09-08 10:25:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|535
1694169000000|2023-09-08 10:30:00|||||||||450
1694169300000|2023-09-08 10:35:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|130
1694169600000|2023-09-08 10:40:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|240
1694169900000|2023-09-08 10:45:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|465
1694170200000|2023-09-08 10:50:00|10642|10640|10642|10640|10642|10640|10642|10640|731
1694170500000|2023-09-08 10:55:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10639.7|10637.7|417
1694170800000|2023-09-08 11:00:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|482
1694171100000|2023-09-08 11:05:00|10638.1|10636.1|10635|10633|10638.1|10636.1|10635|10633|2205
1694171400000|2023-09-08 11:10:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|691
1694171700000|2023-09-08 11:15:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|688
1694172000000|2023-09-08 11:20:00|10635|10633|10635|10633|10636.5|10634.5|10635|10633|335
1694172300000|2023-09-08 11:25:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|830
1694172600000|2023-09-08 11:30:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|820
1694172900000|2023-09-08 11:35:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1141
1694173200000|2023-09-08 11:40:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|1116
1694173500000|2023-09-08 11:45:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|1162
1694173800000|2023-09-08 11:50:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1885
1694174100000|2023-09-08 11:55:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|969
1694174400000|2023-09-08 12:00:00|10633.4|10631.4|10635|10633|10635|10633|10632.6|10630.6|1026
1694174700000|2023-09-08 12:05:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|674
1694175000000|2023-09-08 12:10:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|2219
1694175300000|2023-09-08 12:15:00|10633.4|10631.4|10635.8|10633.8|10637.3|10635.3|10633.4|10631.4|2833
1694175600000|2023-09-08 12:20:00|10636.5|10634.5|10641.2|10639.2|10641.2|10639.2|10636.5|10634.5|2306
1694175900000|2023-09-08 12:25:00|10642|10640|10642.8|10640.8|10644.4|10642.4|10642|10640|3874
1694176200000|2023-09-08 12:30:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|2362
1694176500000|2023-09-08 12:35:00|10642|10640|10645.1|10643.1|10645.9|10643.9|10641.2|10639.2|1842
1694176800000|2023-09-08 12:40:00|10644.4|10642.4|10642|10640|10644.4|10642.4|10641.2|10639.2|4290
1694177100000|2023-09-08 12:45:00|10642.8|10640.8|10638.1|10636.1|10642.8|10640.8|10638.1|10636.1|1944
1694177400000|2023-09-08 12:50:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|2477
1694177700000|2023-09-08 12:55:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635|10633|2600
1694178000000|2023-09-08 13:00:00|10635|10633|10638.1|10636.1|10638.1|10636.1|10635|10633|2219
1694178300000|2023-09-08 13:05:00|10636.9|10634.9|10635.8|10633.8|10636.9|10634.9|10635|10633|1658
1694178600000|2023-09-08 13:10:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|2268
1694178900000|2023-09-08 13:15:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|2130
1694179200000|2023-09-08 13:20:00|10635|10633|10641.2|10639.2|10641.2|10639.2|10635|10633|3272
1694179500000|2023-09-08 13:25:00|10642|10640|10644.4|10642.4|10644.4|10642.4|10641.2|10639.2|3994
1694179800000|2023-09-08 13:30:00|10643.6|10641.6|10648.3|10646.3|10648.3|10646.3|10643.6|10641.6|4174
1694180100000|2023-09-08 13:35:00|10647.9|10645.9|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|2675
1694180400000|2023-09-08 13:40:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|2611
1694180700000|2023-09-08 13:45:00|10645.9|10643.9|10648.3|10646.3|10648.3|10646.3|10644.4|10642.4|3015
1694181000000|2023-09-08 13:50:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|2772
1694181300000|2023-09-08 13:55:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|4074
1694181600000|2023-09-08 14:00:00|10648.3|10646.3|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|4317
1694181900000|2023-09-08 14:05:00|10647.5|10645.5|10649.8|10647.8|10650.6|10648.6|10646.7|10644.7|3178
1694182200000|2023-09-08 14:10:00|10650.6|10648.6|10649|10647|10651.4|10649.4|10648.3|10646.3|2932
1694182500000|2023-09-08 14:15:00|10648.3|10646.3|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|2297
1694182800000|2023-09-08 14:20:00|10646.7|10644.7|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|2049
1694183100000|2023-09-08 14:25:00|10644.4|10642.4|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|3275
1694183400000|2023-09-08 14:30:00|10645.1|10643.1|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|2785
1694183700000|2023-09-08 14:35:00|10644.4|10642.4|10641.2|10639.2|10644.4|10642.4|10641.2|10639.2|2630
1694184000000|2023-09-08 14:40:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|3747
1694184300000|2023-09-08 14:45:00|10642|10640|10642.8|10640.8|10644.4|10642.4|10642|10640|1989
1694184600000|2023-09-08 14:50:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|1286
1694184900000|2023-09-08 14:55:00|10640.5|10638.5|10640.5|10638.5|10642|10640|10640.5|10638.5|1698
1694185200000|2023-09-08 15:00:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10639.7|10637.7|3083
1694185500000|2023-09-08 15:05:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|3915
1694185800000|2023-09-08 15:10:00|10638.1|10636.1|10638.9|10636.9|10639.3|10637.3|10638.1|10636.1|2259
1694186100000|2023-09-08 15:15:00|10638.1|10636.1|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|2159
1694186400000|2023-09-08 15:20:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|1731
1694186700000|2023-09-08 15:25:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1733
1694187000000|2023-09-08 15:30:00|10637.7|10635.7|10635.8|10633.8|10638.1|10636.1|10635|10633|2129
1694187300000|2023-09-08 15:35:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|1047
1694187600000|2023-09-08 15:40:00|10635|10633|10633.4|10631.4|10635|10633|10633.4|10631.4|1030
1694187900000|2023-09-08 15:45:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|2220
1694188200000|2023-09-08 15:50:00|10631.1|10629.1|10628|10626|10631.9|10629.9|10628|10626|2737
1694188500000|2023-09-08 15:55:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|2220
1694188800000|2023-09-08 16:00:00|10630.3|10628.3|10628|10626|10630.3|10628.3|10628|10626|1667
1694189100000|2023-09-08 16:05:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10627.2|10625.2|1587
1694189400000|2023-09-08 16:10:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628|10626|2005
1694189700000|2023-09-08 16:15:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|898
1694190000000|2023-09-08 16:20:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|830
1694190300000|2023-09-08 16:25:00|10627.2|10625.2|10624.8|10622.8|10628|10626|10624.8|10622.8|2150
1694190600000|2023-09-08 16:30:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|1404
1694190900000|2023-09-08 16:35:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|2061
1694191200000|2023-09-08 16:40:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|2555
1694191500000|2023-09-08 16:45:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|757
1694191800000|2023-09-08 16:50:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1804
1694192100000|2023-09-08 16:55:00|10626.4|10624.4|10626.4|10624.4|10626.8|10624.8|10626.4|10624.4|1122
1694192400000|2023-09-08 17:00:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|1565
1694192700000|2023-09-08 17:05:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|372
1694193000000|2023-09-08 17:10:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|569
1694193300000|2023-09-08 17:15:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1487
1694193600000|2023-09-08 17:20:00|10624.8|10622.8|10624.4|10622.4|10624.8|10622.8|10624|10622|638
1694193900000|2023-09-08 17:25:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|872
1694194200000|2023-09-08 17:30:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|1587
1694194500000|2023-09-08 17:35:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1543
1694194800000|2023-09-08 17:40:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|2402
1694195100000|2023-09-08 17:45:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|716
1694195400000|2023-09-08 17:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1216
1694195700000|2023-09-08 17:55:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10623.3|10621.3|1170
1694196000000|2023-09-08 18:00:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|420
1694196300000|2023-09-08 18:05:00|10624|10622|10624|10622|10624|10622|10624|10622|495
1694196600000|2023-09-08 18:10:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|329
1694196900000|2023-09-08 18:15:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|1879
1694197200000|2023-09-08 18:20:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|254
1694197500000|2023-09-08 18:25:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|610
1694197800000|2023-09-08 18:30:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1369
1694198100000|2023-09-08 18:35:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|223
1694198400000|2023-09-08 18:40:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|387
1694198700000|2023-09-08 18:45:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|2083
1694199000000|2023-09-08 18:50:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|1526
1694199300000|2023-09-08 18:55:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10621.7|10619.7|2120
1694199600000|2023-09-08 19:00:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|2921
1694199900000|2023-09-08 19:05:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|1214
1694200200000|2023-09-08 19:10:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|2414
1694200500000|2023-09-08 19:15:00|10620.9|10618.9|10622.5|10620.5|10623.3|10621.3|10620.9|10618.9|961
1694200800000|2023-09-08 19:20:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|389
1694201100000|2023-09-08 19:25:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1554
1694201400000|2023-09-08 19:30:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|2097
1694201700000|2023-09-08 19:35:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10623.3|10621.3|793
1694202000000|2023-09-08 19:40:00|10623.7|10621.7|10624|10622|10624|10622|10623.3|10621.3|316
1694202300000|2023-09-08 19:45:00|||||||||274
1694202600000|2023-09-08 19:50:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|1339
1694202900000|2023-09-08 19:55:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|1834
1694203200000|2023-09-08 20:00:00|||||||||1186
1694203500000|2023-09-08 20:05:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|292
1694203800000|2023-09-08 20:10:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1445
1694204100000|2023-09-08 20:15:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|778
1694204400000|2023-09-08 20:20:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|828
1694204700000|2023-09-08 20:25:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|701
1694205000000|2023-09-08 20:30:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|488
1694205300000|2023-09-08 20:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|414
1694205600000|2023-09-08 20:40:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|560
1694205900000|2023-09-08 20:45:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|619
1694206200000|2023-09-08 20:50:00|10620.5|10618.5|10620.5|10618.5|10620.9|10618.9|10620.1|10618.1|717
1694206500000|2023-09-08 20:55:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1532
1694383200000|2023-09-10 22:00:00|10615.1|10613.1|10617.8|10615.8|10620.1|10618.1|10614.7|10612.7|2707
1694383500000|2023-09-10 22:05:00|10617|10615|10621.7|10619.7|10621.7|10619.7|10616.2|10614.2|1339
1694383800000|2023-09-10 22:10:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|944
1694384100000|2023-09-10 22:15:00|10622.1|10620.1|10621.7|10619.7|10622.1|10620.1|10620.9|10618.9|247
1694384400000|2023-09-10 22:20:00|10620.9|10618.9|10619.4|10617.4|10621.3|10619.3|10618.6|10616.6|347
1694384700000|2023-09-10 22:25:00|10619|10617|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|114
1694385000000|2023-09-10 22:30:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|120
1694385300000|2023-09-10 22:35:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|242
1694385600000|2023-09-10 22:40:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|385
1694385900000|2023-09-10 22:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|43
1694386500000|2023-09-10 22:55:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|197
1694386800000|2023-09-10 23:00:00|10616.6|10614.6|10615.5|10613.5|10616.6|10614.6|10615.5|10613.5|382
1694387100000|2023-09-10 23:05:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|488
1694387400000|2023-09-10 23:10:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|381
1694387700000|2023-09-10 23:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|13
1694388000000|2023-09-10 23:20:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|728
1694388300000|2023-09-10 23:25:00|10613.1|10611.1|10613.1|10611.1|10613.5|10611.5|10613.1|10611.1|532
1694388600000|2023-09-10 23:30:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|503
1694388900000|2023-09-10 23:35:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|162
1694389200000|2023-09-10 23:40:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|126
1694389500000|2023-09-10 23:45:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|121
1694389800000|2023-09-10 23:50:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|87
1694390100000|2023-09-10 23:55:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|407
1694390400000|2023-09-11 00:00:00|10611.2|10609.2|10613.9|10611.9|10614.7|10612.7|10610.8|10608.8|796
1694390700000|2023-09-11 00:05:00|10614.7|10612.7|10611.5|10609.5|10614.7|10612.7|10610|10608|1148
1694391000000|2023-09-11 00:10:00|10611.9|10609.9|10612.7|10610.7|10613.5|10611.5|10611.9|10609.9|563
1694391300000|2023-09-11 00:15:00|10612.3|10610.3|10614.7|10612.7|10614.7|10612.7|10612.3|10610.3|951
1694391600000|2023-09-11 00:20:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|267
1694391900000|2023-09-11 00:25:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|542
1694392200000|2023-09-11 00:30:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|468
1694392500000|2023-09-11 00:35:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|813
1694392800000|2023-09-11 00:40:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|411
1694393100000|2023-09-11 00:45:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|73
1694393400000|2023-09-11 00:50:00|10614.3|10612.3|10615.5|10613.5|10615.5|10613.5|10614.3|10612.3|172
1694393700000|2023-09-11 00:55:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|101
1694394000000|2023-09-11 01:00:00|10613.1|10611.1|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|708
1694394300000|2023-09-11 01:05:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|658
1694394600000|2023-09-11 01:10:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|585
1694394900000|2023-09-11 01:15:00|10611.5|10609.5|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|985
1694395200000|2023-09-11 01:20:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1073
1694395500000|2023-09-11 01:25:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|433
1694395800000|2023-09-11 01:30:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|317
1694396100000|2023-09-11 01:35:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|260
1694396400000|2023-09-11 01:40:00|10609.6|10607.6|10608.4|10606.4|10610|10608|10608.4|10606.4|117
1694396700000|2023-09-11 01:45:00|||||||||47
1694397000000|2023-09-11 01:50:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|111
1694397300000|2023-09-11 01:55:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|165
1694397600000|2023-09-11 02:00:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|245
1694397900000|2023-09-11 02:05:00|10608.8|10606.8|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|114
1694398200000|2023-09-11 02:10:00|||||||||39
1694398500000|2023-09-11 02:15:00|||||||||89
1694398800000|2023-09-11 02:20:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|292
1694399100000|2023-09-11 02:25:00|10608.8|10606.8|10609.2|10607.2|10609.2|10607.2|10608.8|10606.8|197
1694399400000|2023-09-11 02:30:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|93
1694399700000|2023-09-11 02:35:00|||||||||47
1694400000000|2023-09-11 02:40:00|||||||||41
1694400300000|2023-09-11 02:45:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|211
1694400600000|2023-09-11 02:50:00|||||||||17
1694400900000|2023-09-11 02:55:00|||||||||63
1694401200000|2023-09-11 03:00:00|||||||||14
1694401500000|2023-09-11 03:05:00|||||||||9
1694401800000|2023-09-11 03:10:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|87
1694402100000|2023-09-11 03:15:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|239
1694402400000|2023-09-11 03:20:00|||||||||1
1694402700000|2023-09-11 03:25:00|||||||||51
1694403000000|2023-09-11 03:30:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|132
1694403300000|2023-09-11 03:35:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|420
1694403600000|2023-09-11 03:40:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|72
1694403900000|2023-09-11 03:45:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|110
1694404200000|2023-09-11 03:50:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|128
1694404500000|2023-09-11 03:55:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10610|10608|360
1694404800000|2023-09-11 04:00:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|128
1694405100000|2023-09-11 04:05:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|108
1694405400000|2023-09-11 04:10:00|||||||||160
1694405700000|2023-09-11 04:15:00|10609.6|10607.6|10609.6|10607.6|10610|10608|10609.2|10607.2|138
1694406000000|2023-09-11 04:20:00|10610|10608|10610|10608|10610|10608|10609.6|10607.6|73
1694406300000|2023-09-11 04:25:00|||||||||6
1694406600000|2023-09-11 04:30:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|140
1694406900000|2023-09-11 04:35:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|711
1694407200000|2023-09-11 04:40:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|268
1694407500000|2023-09-11 04:45:00|||||||||191
1694407800000|2023-09-11 04:50:00|10609.6|10607.6|10609.2|10607.2|10610|10608|10609.2|10607.2|514
1694408100000|2023-09-11 04:55:00|10609.6|10607.6|10606.9|10604.9|10609.6|10607.6|10606.9|10604.9|342
1694408400000|2023-09-11 05:00:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|220
1694408700000|2023-09-11 05:05:00|10608|10606|10608.4|10606.4|10608.4|10606.4|10608|10606|111
1694409000000|2023-09-11 05:10:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|921
1694409300000|2023-09-11 05:15:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|539
1694409600000|2023-09-11 05:20:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|225
1694409900000|2023-09-11 05:25:00|||||||||65
1694410200000|2023-09-11 05:30:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|736
1694410500000|2023-09-11 05:35:00|||||||||626
1694410800000|2023-09-11 05:40:00|||||||||123
1694411100000|2023-09-11 05:45:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|271
1694411400000|2023-09-11 05:50:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|202
1694411700000|2023-09-11 05:55:00|||||||||126
1694412000000|2023-09-11 06:00:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10611.5|10609.5|1081
1694412300000|2023-09-11 06:05:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|738
1694412600000|2023-09-11 06:10:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|547
1694412900000|2023-09-11 06:15:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|639
1694413200000|2023-09-11 06:20:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|674
1694413500000|2023-09-11 06:25:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|561
1694413800000|2023-09-11 06:30:00|10612.7|10610.7|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|889
1694414100000|2023-09-11 06:35:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|311
1694414400000|2023-09-11 06:40:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|237
1694414700000|2023-09-11 06:45:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|207
1694415000000|2023-09-11 06:50:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|544
1694415300000|2023-09-11 06:55:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|204
1694415600000|2023-09-11 07:00:00|10614.7|10612.7|10615.5|10613.5|10617|10615|10613.9|10611.9|1185
1694415900000|2023-09-11 07:05:00|10614.7|10612.7|10618.6|10616.6|10619.4|10617.4|10614.7|10612.7|2168
1694416200000|2023-09-11 07:10:00|10619.4|10617.4|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|1427
1694416500000|2023-09-11 07:15:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|822
1694416800000|2023-09-11 07:20:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|802
1694417100000|2023-09-11 07:25:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|591
1694417400000|2023-09-11 07:30:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|538
1694417700000|2023-09-11 07:35:00|||||||||269
1694418000000|2023-09-11 07:40:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|439
1694418300000|2023-09-11 07:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|1607
1694418600000|2023-09-11 07:50:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|653
1694418900000|2023-09-11 07:55:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|783
1694419200000|2023-09-11 08:00:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|359
1694419500000|2023-09-11 08:05:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|738
1694419800000|2023-09-11 08:10:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|747
1694420100000|2023-09-11 08:15:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|702
1694420400000|2023-09-11 08:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|318
1694420700000|2023-09-11 08:25:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|376
1694421000000|2023-09-11 08:30:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|332
1694421300000|2023-09-11 08:35:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|767
1694421600000|2023-09-11 08:40:00|||||||||30
1694421900000|2023-09-11 08:45:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|190
1694422200000|2023-09-11 08:50:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|391
1694422500000|2023-09-11 08:55:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|363
1694422800000|2023-09-11 09:00:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|131
1694423100000|2023-09-11 09:05:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10618.6|10616.6|785
1694423400000|2023-09-11 09:10:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|516
1694423700000|2023-09-11 09:15:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|229
1694424000000|2023-09-11 09:20:00|10618.2|10616.2|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|484
1694424300000|2023-09-11 09:25:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|400
1694424600000|2023-09-11 09:30:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|206
1694424900000|2023-09-11 09:35:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10617|10615|404
1694425200000|2023-09-11 09:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|517
1694425500000|2023-09-11 09:45:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1060
1694425800000|2023-09-11 09:50:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|588
1694426100000|2023-09-11 09:55:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|788
1694426400000|2023-09-11 10:00:00|10615.1|10613.1|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|360
1694426700000|2023-09-11 10:05:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|194
1694427000000|2023-09-11 10:10:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|395
1694427300000|2023-09-11 10:15:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|300
1694427600000|2023-09-11 10:20:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|315
1694427900000|2023-09-11 10:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|156
1694428200000|2023-09-11 10:30:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|247
1694428500000|2023-09-11 10:35:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|2102
1694428800000|2023-09-11 10:40:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|848
1694429100000|2023-09-11 10:45:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|386
1694429400000|2023-09-11 10:50:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|610
1694429700000|2023-09-11 10:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|479
1694430000000|2023-09-11 11:00:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|490
1694430300000|2023-09-11 11:05:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|391
1694430600000|2023-09-11 11:10:00|10613.9|10611.9|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|679
1694430900000|2023-09-11 11:15:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|902
1694431200000|2023-09-11 11:20:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|641
1694431500000|2023-09-11 11:25:00|||||||||169
1694431800000|2023-09-11 11:30:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1596
1694432100000|2023-09-11 11:35:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|2354
1694432400000|2023-09-11 11:40:00|10615.1|10613.1|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|949
1694432700000|2023-09-11 11:45:00|||||||||176
1694433000000|2023-09-11 11:50:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|674
1694433300000|2023-09-11 11:55:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1146
1694433600000|2023-09-11 12:00:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|2161
1694433900000|2023-09-11 12:05:00|10615.5|10613.5|10618.6|10616.6|10619.4|10617.4|10615.5|10613.5|3245
1694434200000|2023-09-11 12:10:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|3614
1694434500000|2023-09-11 12:15:00|10619.4|10617.4|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|2732
1694434800000|2023-09-11 12:20:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10617|10615|3838
1694435100000|2023-09-11 12:25:00|10618.6|10616.6|10617|10615|10620.1|10618.1|10615.5|10613.5|2758
1694435400000|2023-09-11 12:30:00|10617.8|10615.8|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|3916
1694435700000|2023-09-11 12:35:00|10616.2|10614.2|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|2760
1694436000000|2023-09-11 12:40:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|1718
1694436300000|2023-09-11 12:45:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1239
1694436600000|2023-09-11 12:50:00|10617|10615|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|1941
1694436900000|2023-09-11 12:55:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|2066
1694437200000|2023-09-11 13:00:00|10613.1|10611.1|10615.5|10613.5|10616.2|10614.2|10613.1|10611.1|2844
1694437500000|2023-09-11 13:05:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|1262
1694437800000|2023-09-11 13:10:00|10617|10615|10617.8|10615.8|10619.4|10617.4|10617|10615|1559
1694438100000|2023-09-11 13:15:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|1346
1694438400000|2023-09-11 13:20:00|10617.8|10615.8|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|1284
1694438700000|2023-09-11 13:25:00|10616.2|10614.2|10615.8|10613.8|10616.2|10614.2|10615.5|10613.5|1879
1694439000000|2023-09-11 13:30:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1819
1694439300000|2023-09-11 13:35:00|10615.1|10613.1|10612.3|10610.3|10615.5|10613.5|10611.5|10609.5|3642
1694439600000|2023-09-11 13:40:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|2698
1694439900000|2023-09-11 13:45:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|1537
1694440200000|2023-09-11 13:50:00|10612.3|10610.3|10618.6|10616.6|10619.4|10617.4|10612.3|10610.3|5843
1694440500000|2023-09-11 13:55:00|10617.8|10615.8|10620.9|10618.9|10621.7|10619.7|10617.8|10615.8|5642
1694440800000|2023-09-11 14:00:00|10621.7|10619.7|10620.1|10618.1|10622.5|10620.5|10619.4|10617.4|3344
1694441100000|2023-09-11 14:05:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|3204
1694441400000|2023-09-11 14:10:00|10620.1|10618.1|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|5563
1694441700000|2023-09-11 14:15:00|10621.7|10619.7|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|3029
1694442000000|2023-09-11 14:20:00|10620.5|10618.5|10619.4|10617.4|10620.9|10618.9|10617.8|10615.8|1441
1694442300000|2023-09-11 14:25:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|2070
1694442600000|2023-09-11 14:30:00|10617|10615|10617|10615|10618.6|10616.6|10616.2|10614.2|2373
1694442900000|2023-09-11 14:35:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|1503
1694443200000|2023-09-11 14:40:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|2772
1694443500000|2023-09-11 14:45:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|2591
1694443800000|2023-09-11 14:50:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|2475
1694444100000|2023-09-11 14:55:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1519
1694444400000|2023-09-11 15:00:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1204
1694444700000|2023-09-11 15:05:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1450
1694445000000|2023-09-11 15:10:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|835
1694445300000|2023-09-11 15:15:00|10614.3|10612.3|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|2131
1694445600000|2023-09-11 15:20:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10617|10615|2277
1694445900000|2023-09-11 15:25:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|1518
1694446200000|2023-09-11 15:30:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|946
1694446500000|2023-09-11 15:35:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617|10615|1482
1694446800000|2023-09-11 15:40:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|898
1694447100000|2023-09-11 15:45:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|817
1694447400000|2023-09-11 15:50:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|419
1694447700000|2023-09-11 15:55:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|1253
1694448000000|2023-09-11 16:00:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10617|10615|1076
1694448300000|2023-09-11 16:05:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|731
1694448600000|2023-09-11 16:10:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|1944
1694448900000|2023-09-11 16:15:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|1307
1694449200000|2023-09-11 16:20:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|2097
1694449500000|2023-09-11 16:25:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|1585
1694449800000|2023-09-11 16:30:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1688
1694450100000|2023-09-11 16:35:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|951
1694450400000|2023-09-11 16:40:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|873
1694450700000|2023-09-11 16:45:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|818
1694451000000|2023-09-11 16:50:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|1287
1694451300000|2023-09-11 16:55:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|1857
1694451600000|2023-09-11 17:00:00|10619.8|10617.8|10617|10615|10620.9|10618.9|10617|10615|4372
1694451900000|2023-09-11 17:05:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|3580
1694452200000|2023-09-11 17:10:00|10618.6|10616.6|10616.2|10614.2|10619.4|10617.4|10616.2|10614.2|848
1694452500000|2023-09-11 17:15:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|823
1694452800000|2023-09-11 17:20:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|2204
1694453100000|2023-09-11 17:25:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|543
1694453400000|2023-09-11 17:30:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|538
1694453700000|2023-09-11 17:35:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|376
1694454000000|2023-09-11 17:40:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|906
1694454300000|2023-09-11 17:45:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|883
1694454600000|2023-09-11 17:50:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|769
1694454900000|2023-09-11 17:55:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|158
1694455200000|2023-09-11 18:00:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|842
1694455500000|2023-09-11 18:05:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|1337
1694455800000|2023-09-11 18:10:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|885
1694456100000|2023-09-11 18:15:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|2585
1694456400000|2023-09-11 18:20:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|2169
1694456700000|2023-09-11 18:25:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|866
1694457000000|2023-09-11 18:30:00|10620.9|10618.9|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|2770
1694457300000|2023-09-11 18:35:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|1220
1694457600000|2023-09-11 18:40:00|10618.6|10616.6|10617|10615|10619.4|10617.4|10617|10615|2151
1694457900000|2023-09-11 18:45:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10616.2|10614.2|1439
1694458200000|2023-09-11 18:50:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|1119
1694458500000|2023-09-11 18:55:00|10616.6|10614.6|10617|10615|10617.8|10615.8|10616.2|10614.2|4406
1694458800000|2023-09-11 19:00:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|944
1694459100000|2023-09-11 19:05:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|1699
1694459400000|2023-09-11 19:10:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|544
1694459700000|2023-09-11 19:15:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617|10615|2100
1694460000000|2023-09-11 19:20:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|750
1694460300000|2023-09-11 19:25:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|950
1694460600000|2023-09-11 19:30:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|2272
1694460900000|2023-09-11 19:35:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|992
1694461200000|2023-09-11 19:40:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|2702
1694461500000|2023-09-11 19:45:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|1640
1694461800000|2023-09-11 19:50:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|2278
1694462100000|2023-09-11 19:55:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|1089
1694462400000|2023-09-11 20:00:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|1264
1694462700000|2023-09-11 20:05:00|||||||||746
1694463000000|2023-09-11 20:10:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|901
1694463300000|2023-09-11 20:15:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1043
1694463600000|2023-09-11 20:20:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|2376
1694463900000|2023-09-11 20:25:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|2129
1694464200000|2023-09-11 20:30:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|842
1694464500000|2023-09-11 20:35:00|10617|10615|10617|10615|10617|10615|10617|10615|542
1694464800000|2023-09-11 20:40:00|10617.4|10615.4|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|186
1694465100000|2023-09-11 20:45:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|1817
1694465400000|2023-09-11 20:50:00|10616.6|10614.6|10616.6|10614.6|10617|10615|10616.2|10614.2|1143
1694465700000|2023-09-11 20:55:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|1167
1694469600000|2023-09-11 22:00:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|402
1694469900000|2023-09-11 22:05:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|123
1694470200000|2023-09-11 22:10:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|114
1694470500000|2023-09-11 22:15:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|33
1694470800000|2023-09-11 22:20:00|||||||||4
1694471100000|2023-09-11 22:25:00|||||||||38
1694471400000|2023-09-11 22:30:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10618.2|10616.2|82
1694471700000|2023-09-11 22:35:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|108
1694472000000|2023-09-11 22:40:00|||||||||11
1694472300000|2023-09-11 22:45:00|||||||||1
1694472600000|2023-09-11 22:50:00|10617.8|10615.8|10618.2|10616.2|10618.6|10616.6|10617.8|10615.8|355
1694472900000|2023-09-11 22:55:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|6
1694473200000|2023-09-11 23:00:00|||||||||726
1694473500000|2023-09-11 23:05:00|||||||||1
1694473800000|2023-09-11 23:10:00|||||||||1
1694474400000|2023-09-11 23:20:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|195
1694474700000|2023-09-11 23:25:00|10617.4|10615.4|10616.2|10614.2|10617.4|10615.4|10616.2|10614.2|145
1694475000000|2023-09-11 23:30:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|190
1694475300000|2023-09-11 23:35:00|||||||||94
1694475600000|2023-09-11 23:40:00|10617|10615|10617|10615|10617|10615|10617|10615|27
1694475900000|2023-09-11 23:45:00|||||||||18
1694476200000|2023-09-11 23:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|102
1694476500000|2023-09-11 23:55:00|10615.8|10613.8|10615.5|10613.5|10615.8|10613.8|10615.5|10613.5|191
1694476800000|2023-09-12 00:00:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|186
1694477100000|2023-09-12 00:05:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|64
1694477400000|2023-09-12 00:10:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|541
1694477700000|2023-09-12 00:15:00|||||||||71
1694478000000|2023-09-12 00:20:00|||||||||18
1694478300000|2023-09-12 00:25:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|114
1694478600000|2023-09-12 00:30:00|||||||||29
1694478900000|2023-09-12 00:35:00|||||||||826
1694479200000|2023-09-12 00:40:00|||||||||14
1694479500000|2023-09-12 00:45:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|62
1694479800000|2023-09-12 00:50:00|||||||||19
1694480100000|2023-09-12 00:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|360
1694480400000|2023-09-12 01:00:00|||||||||229
1694480700000|2023-09-12 01:05:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|157
1694481000000|2023-09-12 01:10:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|34
1694481300000|2023-09-12 01:15:00|||||||||195
1694481600000|2023-09-12 01:20:00|||||||||23
1694481900000|2023-09-12 01:25:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|70
1694482200000|2023-09-12 01:30:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|489
1694482500000|2023-09-12 01:35:00|10615.8|10613.8|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|229
1694482800000|2023-09-12 01:40:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|128
1694483100000|2023-09-12 01:45:00|||||||||46
1694483400000|2023-09-12 01:50:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|527
1694483700000|2023-09-12 01:55:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|749
1694484000000|2023-09-12 02:00:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|572
1694484300000|2023-09-12 02:05:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|84
1694484600000|2023-09-12 02:10:00|||||||||4
1694484900000|2023-09-12 02:15:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|151
1694485200000|2023-09-12 02:20:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|274
1694485500000|2023-09-12 02:25:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|620
1694485800000|2023-09-12 02:30:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|69
1694486100000|2023-09-12 02:35:00|||||||||13
1694486400000|2023-09-12 02:40:00|||||||||5
1694486700000|2023-09-12 02:45:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|116
1694487000000|2023-09-12 02:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|54
1694487300000|2023-09-12 02:55:00|||||||||19
1694487600000|2023-09-12 03:00:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|723
1694487900000|2023-09-12 03:05:00|||||||||260
1694488200000|2023-09-12 03:10:00|||||||||316
1694488500000|2023-09-12 03:15:00|||||||||13
1694488800000|2023-09-12 03:20:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|29
1694489400000|2023-09-12 03:30:00|||||||||50
1694489700000|2023-09-12 03:35:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|879
1694490000000|2023-09-12 03:40:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|164
1694490300000|2023-09-12 03:45:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|470
1694490600000|2023-09-12 03:50:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|317
1694490900000|2023-09-12 03:55:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|210
1694491200000|2023-09-12 04:00:00|||||||||160
1694491500000|2023-09-12 04:05:00|||||||||56
1694491800000|2023-09-12 04:10:00|||||||||40
1694492100000|2023-09-12 04:15:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|323
1694492400000|2023-09-12 04:20:00|||||||||123
1694492700000|2023-09-12 04:25:00|||||||||94
1694493000000|2023-09-12 04:30:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|111
1694493300000|2023-09-12 04:35:00|||||||||37
1694493600000|2023-09-12 04:40:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|219
1694493900000|2023-09-12 04:45:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|367
1694494200000|2023-09-12 04:50:00|10618.6|10616.6|10618.6|10616.6|10619|10617|10618.6|10616.6|462
1694494500000|2023-09-12 04:55:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|627
1694494800000|2023-09-12 05:00:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|234
1694495100000|2023-09-12 05:05:00|10617.4|10615.4|10617|10615|10617.8|10615.8|10617|10615|66
1694495400000|2023-09-12 05:10:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|307
1694495700000|2023-09-12 05:15:00|||||||||56
1694496000000|2023-09-12 05:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|159
1694496300000|2023-09-12 05:25:00|||||||||15
1694496600000|2023-09-12 05:30:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|677
1694496900000|2023-09-12 05:35:00|10617|10615|10617|10615|10617|10615|10617|10615|381
1694497200000|2023-09-12 05:40:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|96
1694497500000|2023-09-12 05:45:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|335
1694497800000|2023-09-12 05:50:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|67
1694498100000|2023-09-12 05:55:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|430
1694498400000|2023-09-12 06:00:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|422
1694498700000|2023-09-12 06:05:00|10617.4|10615.4|10616.2|10614.2|10617.4|10615.4|10616.2|10614.2|584
1694499000000|2023-09-12 06:10:00|10615.8|10613.8|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|942
1694499300000|2023-09-12 06:15:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|180
1694499600000|2023-09-12 06:20:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|137
1694499900000|2023-09-12 06:25:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|496
1694500200000|2023-09-12 06:30:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|136
1694500500000|2023-09-12 06:35:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|301
1694500800000|2023-09-12 06:40:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|231
1694501100000|2023-09-12 06:45:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|197
1694501400000|2023-09-12 06:50:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|994
1694501700000|2023-09-12 06:55:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|224
1694502000000|2023-09-12 07:00:00|10614.3|10612.3|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|679
1694502300000|2023-09-12 07:05:00|10614.7|10612.7|10615.5|10613.5|10617|10615|10614.7|10612.7|1317
1694502600000|2023-09-12 07:10:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|595
1694502900000|2023-09-12 07:15:00|10617|10615|10616.2|10614.2|10617|10615|10615.5|10613.5|741
1694503200000|2023-09-12 07:20:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|263
1694503500000|2023-09-12 07:25:00|10615.1|10613.1|10613.9|10611.9|10615.1|10613.1|10613.9|10611.9|541
1694503800000|2023-09-12 07:30:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|575
1694504100000|2023-09-12 07:35:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|522
1694504400000|2023-09-12 07:40:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|398
1694504700000|2023-09-12 07:45:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|305
1694505000000|2023-09-12 07:50:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|801
1694505300000|2023-09-12 07:55:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|257
1694505600000|2023-09-12 08:00:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|376
1694505900000|2023-09-12 08:05:00|10617|10615|10617|10615|10617|10615|10617|10615|201
1694506200000|2023-09-12 08:10:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|2430
1694506500000|2023-09-12 08:15:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|2109
1694506800000|2023-09-12 08:20:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617|10615|1496
1694507100000|2023-09-12 08:25:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|1112
1694507400000|2023-09-12 08:30:00|||||||||825
1694507700000|2023-09-12 08:35:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|588
1694508000000|2023-09-12 08:40:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|117
1694508300000|2023-09-12 08:45:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|391
1694508600000|2023-09-12 08:50:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|1114
1694508900000|2023-09-12 08:55:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|360
1694509200000|2023-09-12 09:00:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|799
1694509500000|2023-09-12 09:05:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|809
1694509800000|2023-09-12 09:10:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|271
1694510100000|2023-09-12 09:15:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|272
1694510400000|2023-09-12 09:20:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|286
1694510700000|2023-09-12 09:25:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|278
1694511000000|2023-09-12 09:30:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|522
1694511300000|2023-09-12 09:35:00|10617|10615|10617|10615|10617|10615|10617|10615|199
1694511600000|2023-09-12 09:40:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|361
1694511900000|2023-09-12 09:45:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|850
1694512200000|2023-09-12 09:50:00|||||||||215
1694512500000|2023-09-12 09:55:00|10617.4|10615.4|10617.8|10615.8|10618.6|10616.6|10617.4|10615.4|682
1694512800000|2023-09-12 10:00:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|582
1694513100000|2023-09-12 10:05:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|827
1694513400000|2023-09-12 10:10:00|||||||||131
1694513700000|2023-09-12 10:15:00|||||||||64
1694514000000|2023-09-12 10:20:00|10618.2|10616.2|10617.8|10615.8|10618.2|10616.2|10617.8|10615.8|432
1694514300000|2023-09-12 10:25:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|544
1694514600000|2023-09-12 10:30:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|112
1694514900000|2023-09-12 10:35:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|332
1694515200000|2023-09-12 10:40:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|181
1694515500000|2023-09-12 10:45:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10615.5|10613.5|400
1694515800000|2023-09-12 10:50:00|||||||||48
1694516100000|2023-09-12 10:55:00|||||||||272
1694516400000|2023-09-12 11:00:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1258
1694516700000|2023-09-12 11:05:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|339
1694517000000|2023-09-12 11:10:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|240
1694517300000|2023-09-12 11:15:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|362
1694517600000|2023-09-12 11:20:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|1513
1694517900000|2023-09-12 11:25:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|874
1694518200000|2023-09-12 11:30:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|429
1694518500000|2023-09-12 11:35:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1301
1694518800000|2023-09-12 11:40:00|10614.3|10612.3|10613.9|10611.9|10614.3|10612.3|10613.9|10611.9|998
1694519100000|2023-09-12 11:45:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|332
1694519400000|2023-09-12 11:50:00|||||||||253
1694519700000|2023-09-12 11:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|2359
1694520000000|2023-09-12 12:00:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1662
1694520300000|2023-09-12 12:05:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|1249
1694520600000|2023-09-12 12:10:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1058
1694520900000|2023-09-12 12:15:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|2105
1694521200000|2023-09-12 12:20:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|3271
1694521500000|2023-09-12 12:25:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|2430
1694521800000|2023-09-12 12:30:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|2757
1694522100000|2023-09-12 12:35:00|10613.1|10611.1|10615.5|10613.5|10615.5|10613.5|10611.5|10609.5|1888
1694522400000|2023-09-12 12:40:00|10616.2|10614.2|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|4538
1694522700000|2023-09-12 12:45:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1388
1694523000000|2023-09-12 12:50:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|727
1694523300000|2023-09-12 12:55:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|6010
1694523600000|2023-09-12 13:00:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610|10608|4757
1694523900000|2023-09-12 13:05:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610|10608|2774
1694524200000|2023-09-12 13:10:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610|10608|2495
1694524500000|2023-09-12 13:15:00|10611.2|10609.2|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|1231
1694524800000|2023-09-12 13:20:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|1395
1694525100000|2023-09-12 13:25:00|10613.1|10611.1|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|1761
1694525400000|2023-09-12 13:30:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10610.8|10608.8|1654
1694525700000|2023-09-12 13:35:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1639
1694526000000|2023-09-12 13:40:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2037
1694526300000|2023-09-12 13:45:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|1942
1694526600000|2023-09-12 13:50:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|2021
1694526900000|2023-09-12 13:55:00|10608.8|10606.8|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|2377
1694527200000|2023-09-12 14:00:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|2351
1694527500000|2023-09-12 14:05:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|2091
1694527800000|2023-09-12 14:10:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1586
1694528100000|2023-09-12 14:15:00|10609.2|10607.2|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|2411
1694528400000|2023-09-12 14:20:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1442
1694528700000|2023-09-12 14:25:00|10606.9|10604.9|10610|10608|10610|10608|10606.9|10604.9|1282
1694529000000|2023-09-12 14:30:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|1242
1694529300000|2023-09-12 14:35:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|2963
1694529600000|2023-09-12 14:40:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1937
1694529900000|2023-09-12 14:45:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1685
1694530200000|2023-09-12 14:50:00|10610|10608|10610|10608|10611.5|10609.5|10609.2|10607.2|2184
1694530500000|2023-09-12 14:55:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|619
1694530800000|2023-09-12 15:00:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610|10608|4075
1694531100000|2023-09-12 15:05:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1666
1694531400000|2023-09-12 15:10:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|1488
1694531700000|2023-09-12 15:15:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1089
1694532000000|2023-09-12 15:20:00|10611.5|10609.5|10614.7|10612.7|10614.7|10612.7|10611.5|10609.5|1994
1694532300000|2023-09-12 15:25:00|10613.9|10611.9|10613.9|10611.9|10614.3|10612.3|10613.1|10611.1|1553
1694532600000|2023-09-12 15:30:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|1505
1694532900000|2023-09-12 15:35:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1586
1694533200000|2023-09-12 15:40:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|2720
1694533500000|2023-09-12 15:45:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|787
1694533800000|2023-09-12 15:50:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|443
1694534100000|2023-09-12 15:55:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1622
1694534400000|2023-09-12 16:00:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|1179
1694534700000|2023-09-12 16:05:00|10613.5|10611.5|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|1296
1694535000000|2023-09-12 16:10:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|2696
1694535300000|2023-09-12 16:15:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|723
1694535600000|2023-09-12 16:20:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1061
1694535900000|2023-09-12 16:25:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|997
1694536200000|2023-09-12 16:30:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|672
1694536500000|2023-09-12 16:35:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|1674
1694536800000|2023-09-12 16:40:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|3282
1694537100000|2023-09-12 16:45:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1154
1694537400000|2023-09-12 16:50:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1706
1694537700000|2023-09-12 16:55:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1818
1694538000000|2023-09-12 17:00:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610|10608|4838
1694538300000|2023-09-12 17:05:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|2161
1694538600000|2023-09-12 17:10:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|2299
1694538900000|2023-09-12 17:15:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1127
1694539200000|2023-09-12 17:20:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10610|10608|1054
1694539500000|2023-09-12 17:25:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|610
1694539800000|2023-09-12 17:30:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|2112
1694540100000|2023-09-12 17:35:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10609.2|10607.2|778
1694540400000|2023-09-12 17:40:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1814
1694540700000|2023-09-12 17:45:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1043
1694541000000|2023-09-12 17:50:00|10611.9|10609.9|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1014
1694541300000|2023-09-12 17:55:00|||||||||521
1694541600000|2023-09-12 18:00:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1440
1694541900000|2023-09-12 18:05:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|717
1694542200000|2023-09-12 18:10:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10610|10608|1616
1694542500000|2023-09-12 18:15:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|626
1694542800000|2023-09-12 18:20:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|1096
1694543100000|2023-09-12 18:25:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|2435
1694543400000|2023-09-12 18:30:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1822
1694543700000|2023-09-12 18:35:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|1922
1694544000000|2023-09-12 18:40:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|830
1694544300000|2023-09-12 18:45:00|10614.3|10612.3|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1486
1694544600000|2023-09-12 18:50:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|1392
1694544900000|2023-09-12 18:55:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10615.5|10613.5|3954
1694545200000|2023-09-12 19:00:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|2392
1694545500000|2023-09-12 19:05:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|548
1694545800000|2023-09-12 19:10:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|500
1694546100000|2023-09-12 19:15:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|2226
1694546400000|2023-09-12 19:20:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1612
1694546700000|2023-09-12 19:25:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|264
1694547000000|2023-09-12 19:30:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|773
1694547300000|2023-09-12 19:35:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|664
1694547600000|2023-09-12 19:40:00|||||||||557
1694547900000|2023-09-12 19:45:00|||||||||800
1694548200000|2023-09-12 19:50:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|884
1694548500000|2023-09-12 19:55:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|5086
1694548800000|2023-09-12 20:00:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10610|10608|3922
1694549100000|2023-09-12 20:05:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1910
1694549400000|2023-09-12 20:10:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1901
1694549700000|2023-09-12 20:15:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|2946
1694550000000|2023-09-12 20:20:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|2610
1694550300000|2023-09-12 20:25:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|2633
1694550600000|2023-09-12 20:30:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1729
1694550900000|2023-09-12 20:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|1789
1694551200000|2023-09-12 20:40:00|10610.4|10608.4|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|2637
1694551500000|2023-09-12 20:45:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|3688
1694551800000|2023-09-12 20:50:00|10606.1|10604.1|10607.6|10605.6|10608|10606|10606.1|10604.1|1863
1694552100000|2023-09-12 20:55:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1960
1694556000000|2023-09-12 22:00:00|||||||||243
1694556300000|2023-09-12 22:05:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|240
1694556600000|2023-09-12 22:10:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|158
1694556900000|2023-09-12 22:15:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|94
1694557200000|2023-09-12 22:20:00|10604.9|10602.9|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|162
1694557500000|2023-09-12 22:25:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|258
1694557800000|2023-09-12 22:30:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|319
1694558100000|2023-09-12 22:35:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|61
1694558400000|2023-09-12 22:40:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|123
1694558700000|2023-09-12 22:45:00|||||||||3
1694559000000|2023-09-12 22:50:00|10605.7|10603.7|10605.3|10603.3|10605.7|10603.7|10605.3|10603.3|149
1694559300000|2023-09-12 22:55:00|||||||||23
1694559600000|2023-09-12 23:00:00|||||||||34
1694559900000|2023-09-12 23:05:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|109
1694560200000|2023-09-12 23:10:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|718
1694560500000|2023-09-12 23:15:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|199
1694560800000|2023-09-12 23:20:00|||||||||4
1694561100000|2023-09-12 23:25:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|173
1694561400000|2023-09-12 23:30:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.1|10602.1|181
1694561700000|2023-09-12 23:35:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|126
1694562000000|2023-09-12 23:40:00|||||||||138
1694562300000|2023-09-12 23:45:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|321
1694562600000|2023-09-12 23:50:00|||||||||7
1694562900000|2023-09-12 23:55:00|||||||||5
1694563200000|2023-09-13 00:00:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|264
1694563500000|2023-09-13 00:05:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|132
1694563800000|2023-09-13 00:10:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|61
1694564100000|2023-09-13 00:15:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|235
1694564400000|2023-09-13 00:20:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|71
1694564700000|2023-09-13 00:25:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|259
1694565000000|2023-09-13 00:30:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|111
1694565300000|2023-09-13 00:35:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|355
1694565600000|2023-09-13 00:40:00|||||||||119
1694565900000|2023-09-13 00:45:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|577
1694566200000|2023-09-13 00:50:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|362
1694566500000|2023-09-13 00:55:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|172
1694566800000|2023-09-13 01:00:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|298
1694567100000|2023-09-13 01:05:00|||||||||33
1694567400000|2023-09-13 01:10:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|353
1694567700000|2023-09-13 01:15:00|||||||||80
1694568000000|2023-09-13 01:20:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|503
1694568300000|2023-09-13 01:25:00|||||||||10
1694568600000|2023-09-13 01:30:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|244
1694568900000|2023-09-13 01:35:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|436
1694569200000|2023-09-13 01:40:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|64
1694569500000|2023-09-13 01:45:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|37
1694569800000|2023-09-13 01:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|207
1694570100000|2023-09-13 01:55:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|828
1694570400000|2023-09-13 02:00:00|10604.9|10602.9|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|214
1694570700000|2023-09-13 02:05:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|118
1694571000000|2023-09-13 02:10:00|||||||||86
1694571300000|2023-09-13 02:15:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|181
1694571600000|2023-09-13 02:20:00|||||||||85
1694571900000|2023-09-13 02:25:00|10604.9|10602.9|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|128
1694572200000|2023-09-13 02:30:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|38
1694572500000|2023-09-13 02:35:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|280
1694572800000|2023-09-13 02:40:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|251
1694573100000|2023-09-13 02:45:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|493
1694573400000|2023-09-13 02:50:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|8
1694573700000|2023-09-13 02:55:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|80
1694574000000|2023-09-13 03:00:00|||||||||19
1694574300000|2023-09-13 03:05:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|578
1694574600000|2023-09-13 03:10:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|175
1694574900000|2023-09-13 03:15:00|||||||||199
1694575200000|2023-09-13 03:20:00|10604.9|10602.9|10605.3|10603.3|10605.3|10603.3|10604.9|10602.9|46
1694575500000|2023-09-13 03:25:00|||||||||396
1694575800000|2023-09-13 03:30:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|625
1694576100000|2023-09-13 03:35:00|||||||||38
1694576400000|2023-09-13 03:40:00|||||||||64
1694576700000|2023-09-13 03:45:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|20
1694577000000|2023-09-13 03:50:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|198
1694577300000|2023-09-13 03:55:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|130
1694577600000|2023-09-13 04:00:00|||||||||18
1694577900000|2023-09-13 04:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|229
1694578200000|2023-09-13 04:10:00|||||||||10
1694578500000|2023-09-13 04:15:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|389
1694578800000|2023-09-13 04:20:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|191
1694579100000|2023-09-13 04:25:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|180
1694579400000|2023-09-13 04:30:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|17
1694579700000|2023-09-13 04:35:00|||||||||8
1694580000000|2023-09-13 04:40:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|45
1694580300000|2023-09-13 04:45:00|||||||||34
1694580600000|2023-09-13 04:50:00|||||||||5
1694580900000|2023-09-13 04:55:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|275
1694581200000|2023-09-13 05:00:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|193
1694581500000|2023-09-13 05:05:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|96
1694581800000|2023-09-13 05:10:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|101
1694582100000|2023-09-13 05:15:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|104
1694582700000|2023-09-13 05:25:00|||||||||15
1694583000000|2023-09-13 05:30:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|128
1694583300000|2023-09-13 05:35:00|||||||||8
1694583600000|2023-09-13 05:40:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|349
1694583900000|2023-09-13 05:45:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|119
1694584200000|2023-09-13 05:50:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|148
1694584500000|2023-09-13 05:55:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|203
1694584800000|2023-09-13 06:00:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603|10601|1073
1694585100000|2023-09-13 06:05:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|322
1694585400000|2023-09-13 06:10:00|||||||||31
1694585700000|2023-09-13 06:15:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|634
1694586000000|2023-09-13 06:20:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|712
1694586300000|2023-09-13 06:25:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|334
1694586600000|2023-09-13 06:30:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|936
1694586900000|2023-09-13 06:35:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|320
1694587200000|2023-09-13 06:40:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1309
1694587500000|2023-09-13 06:45:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|460
1694587800000|2023-09-13 06:50:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|514
1694588100000|2023-09-13 06:55:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|698
1694588400000|2023-09-13 07:00:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|953
1694588700000|2023-09-13 07:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|460
1694589000000|2023-09-13 07:10:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|252
1694589300000|2023-09-13 07:15:00|10604.9|10602.9|10603.7|10601.7|10605.3|10603.3|10603|10601|1061
1694589600000|2023-09-13 07:20:00|10603|10601|10604.5|10602.5|10604.5|10602.5|10602.2|10600.2|1476
1694589900000|2023-09-13 07:25:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|984
1694590200000|2023-09-13 07:30:00|10603.3|10601.3|10603|10601|10603.7|10601.7|10602.2|10600.2|1040
1694590500000|2023-09-13 07:35:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|1220
1694590800000|2023-09-13 07:40:00|10602.2|10600.2|10603|10601|10603|10601|10601.4|10599.4|778
1694591100000|2023-09-13 07:45:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|382
1694591400000|2023-09-13 07:50:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|415
1694591700000|2023-09-13 07:55:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|816
1694592000000|2023-09-13 08:00:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603|10601|2395
1694592300000|2023-09-13 08:05:00|10603|10601|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|1367
1694592600000|2023-09-13 08:10:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|3697
1694592900000|2023-09-13 08:15:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|645
1694593200000|2023-09-13 08:20:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|203
1694593500000|2023-09-13 08:25:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|926
1694593800000|2023-09-13 08:30:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|737
1694594100000|2023-09-13 08:35:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|466
1694594400000|2023-09-13 08:40:00|10604.9|10602.9|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|258
1694594700000|2023-09-13 08:45:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|2175
1694595000000|2023-09-13 08:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|181
1694595300000|2023-09-13 08:55:00|10603|10601|10602.2|10600.2|10603|10601|10601.4|10599.4|4869
1694595600000|2023-09-13 09:00:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|1472
1694595900000|2023-09-13 09:05:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|992
1694596200000|2023-09-13 09:10:00|10603|10601|10603|10601|10603|10601|10601.4|10599.4|805
1694596500000|2023-09-13 09:15:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|172
1694596800000|2023-09-13 09:20:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|567
1694597100000|2023-09-13 09:25:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|927
1694597400000|2023-09-13 09:30:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10601.4|10599.4|1032
1694597700000|2023-09-13 09:35:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|181
1694598000000|2023-09-13 09:40:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10600.6|10598.6|435
1694598300000|2023-09-13 09:45:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|846
1694598600000|2023-09-13 09:50:00|10601.8|10599.8|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|853
1694598900000|2023-09-13 09:55:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|527
1694599200000|2023-09-13 10:00:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|268
1694599500000|2023-09-13 10:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|563
1694599800000|2023-09-13 10:10:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|491
1694600100000|2023-09-13 10:15:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|732
1694600400000|2023-09-13 10:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|362
1694600700000|2023-09-13 10:25:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|1611
1694601000000|2023-09-13 10:30:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10600.6|10598.6|2151
1694601300000|2023-09-13 10:35:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|430
1694601600000|2023-09-13 10:40:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|350
1694601900000|2023-09-13 10:45:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|520
1694602200000|2023-09-13 10:50:00|||||||||534
1694602500000|2023-09-13 10:55:00|10599.8|10597.8|10602.2|10600.2|10602.2|10600.2|10599.8|10597.8|536
1694602800000|2023-09-13 11:00:00|10603|10601|10602.2|10600.2|10603.3|10601.3|10602.2|10600.2|741
1694603100000|2023-09-13 11:05:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|773
1694603400000|2023-09-13 11:10:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1047
1694603700000|2023-09-13 11:15:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1666
1694604000000|2023-09-13 11:20:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|395
1694604300000|2023-09-13 11:25:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|3356
1694604600000|2023-09-13 11:30:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599|10597|4506
1694604900000|2023-09-13 11:35:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1842
1694605200000|2023-09-13 11:40:00|10602.2|10600.2|10599.8|10597.8|10602.2|10600.2|10599|10597|4104
1694605500000|2023-09-13 11:45:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|3150
1694605800000|2023-09-13 11:50:00|||||||||499
1694606100000|2023-09-13 11:55:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|723
1694606400000|2023-09-13 12:00:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10596.7|10594.7|5535
1694606700000|2023-09-13 12:05:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2997
1694607000000|2023-09-13 12:10:00|10598.3|10596.3|10597.5|10595.5|10598.7|10596.7|10596.7|10594.7|2701
1694607300000|2023-09-13 12:15:00|10598.3|10596.3|10595.9|10593.9|10598.3|10596.3|10595.1|10593.1|4533
1694607600000|2023-09-13 12:20:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|5030
1694607900000|2023-09-13 12:25:00|10595.1|10593.1|10596.7|10594.7|10597.5|10595.5|10594.4|10592.4|5781
1694608200000|2023-09-13 12:30:00|10606.1|10604.1|10592|10590|10608.4|10606.4|10567.4|10565.4|20600
1694608500000|2023-09-13 12:35:00|10592.8|10590.8|10599|10597|10607.6|10605.6|10589.7|10587.7|21525
1694608800000|2023-09-13 12:40:00|10599.4|10597.4|10603|10601|10606.1|10604.1|10599.4|10597.4|12784
1694609100000|2023-09-13 12:45:00|10602.2|10600.2|10609.2|10607.2|10610|10608|10597.5|10595.5|13435
1694609400000|2023-09-13 12:50:00|10610|10608|10613.9|10611.9|10617.8|10615.8|10610|10608|11423
1694609700000|2023-09-13 12:55:00|10614.3|10612.3|10610|10608|10616.2|10614.2|10609.2|10607.2|7473
1694610000000|2023-09-13 13:00:00|10609.2|10607.2|10611.5|10609.5|10616.2|10614.2|10608.4|10606.4|7749
1694610300000|2023-09-13 13:05:00|10612.3|10610.3|10610|10608|10614.7|10612.7|10610|10608|6592
1694610600000|2023-09-13 13:10:00|10610.4|10608.4|10603.7|10601.7|10610.8|10608.8|10603.7|10601.7|10230
1694610900000|2023-09-13 13:15:00|10603|10601|10603.7|10601.7|10605.3|10603.3|10603|10601|4549
1694611200000|2023-09-13 13:20:00|10603.3|10601.3|10612.3|10610.3|10613.1|10611.1|10603.3|10601.3|7251
1694611500000|2023-09-13 13:25:00|10613.1|10611.1|10610|10608|10613.1|10611.1|10609.2|10607.2|3766
1694611800000|2023-09-13 13:30:00|10609.2|10607.2|10614.7|10612.7|10617.8|10615.8|10609.2|10607.2|8137
1694612100000|2023-09-13 13:35:00|10615.5|10613.5|10617.8|10615.8|10619.4|10617.4|10615.5|10613.5|5986
1694612400000|2023-09-13 13:40:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10615.5|10613.5|4412
1694612700000|2023-09-13 13:45:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617|10615|4050
1694613000000|2023-09-13 13:50:00|10620.1|10618.1|10616.2|10614.2|10620.1|10618.1|10615.5|10613.5|4770
1694613300000|2023-09-13 13:55:00|10615.5|10613.5|10614.7|10612.7|10617|10615|10614.7|10612.7|4693
1694613600000|2023-09-13 14:00:00|10615.5|10613.5|10612.3|10610.3|10615.5|10613.5|10612.3|10610.3|2694
1694613900000|2023-09-13 14:05:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610|10608|3551
1694614200000|2023-09-13 14:10:00|10610.8|10608.8|10613.9|10611.9|10614.7|10612.7|10610|10608|2463
1694614500000|2023-09-13 14:15:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|3914
1694614800000|2023-09-13 14:20:00|10612.3|10610.3|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|2072
1694615100000|2023-09-13 14:25:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|1098
1694615400000|2023-09-13 14:30:00|10612.7|10610.7|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|2528
1694615700000|2023-09-13 14:35:00|10612.3|10610.3|10615.5|10613.5|10616.2|10614.2|10612.3|10610.3|1908
1694616000000|2023-09-13 14:40:00|10616.2|10614.2|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|1738
1694616300000|2023-09-13 14:45:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|1510
1694616600000|2023-09-13 14:50:00|10614.7|10612.7|10613.1|10611.1|10615.5|10613.5|10612.3|10610.3|1974
1694616900000|2023-09-13 14:55:00|10613.9|10611.9|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|3479
1694617200000|2023-09-13 15:00:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|1740
1694617500000|2023-09-13 15:05:00|10613.1|10611.1|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|2735
1694617800000|2023-09-13 15:10:00|10610|10608|10611.5|10609.5|10612.3|10610.3|10609.2|10607.2|4686
1694618100000|2023-09-13 15:15:00|10612.3|10610.3|10615.5|10613.5|10616.2|10614.2|10611.5|10609.5|3541
1694618400000|2023-09-13 15:20:00|10614.7|10612.7|10615.5|10613.5|10617|10615|10614.7|10612.7|3832
1694618700000|2023-09-13 15:25:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10614.7|10612.7|2009
1694619000000|2023-09-13 15:30:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|1187
1694619300000|2023-09-13 15:35:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|1274
1694619600000|2023-09-13 15:40:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1835
1694619900000|2023-09-13 15:45:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|780
1694620200000|2023-09-13 15:50:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1143
1694620500000|2023-09-13 15:55:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|1202
1694620800000|2023-09-13 16:00:00|10613.9|10611.9|10617|10615|10617|10615|10613.9|10611.9|1578
1694621100000|2023-09-13 16:05:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|2432
1694621400000|2023-09-13 16:10:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10617|10615|2837
1694621700000|2023-09-13 16:15:00|10620.1|10618.1|10622.5|10620.5|10623.3|10621.3|10619.4|10617.4|3712
1694622000000|2023-09-13 16:20:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10622.5|10620.5|7071
1694622300000|2023-09-13 16:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|3328
1694622600000|2023-09-13 16:30:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|2335
1694622900000|2023-09-13 16:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|2318
1694623200000|2023-09-13 16:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2785
1694623500000|2023-09-13 16:45:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1417
1694623800000|2023-09-13 16:50:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|2072
1694624100000|2023-09-13 16:55:00|10622.5|10620.5|10625.2|10623.2|10625.6|10623.6|10622.5|10620.5|10404
1694624400000|2023-09-13 17:00:00|10625.6|10623.6|10623.3|10621.3|10626.4|10624.4|10622.5|10620.5|5644
1694624700000|2023-09-13 17:05:00|10624|10622|10627.2|10625.2|10627.2|10625.2|10623.3|10621.3|2081
1694625000000|2023-09-13 17:10:00|10626.4|10624.4|10631.1|10629.1|10631.1|10629.1|10625.6|10623.6|2859
1694625300000|2023-09-13 17:15:00|10631.9|10629.9|10630.3|10628.3|10635|10633|10630.3|10628.3|11318
1694625600000|2023-09-13 17:20:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|24358
1694625900000|2023-09-13 17:25:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|2454
1694626200000|2023-09-13 17:30:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|1977
1694626500000|2023-09-13 17:35:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|3472
1694626800000|2023-09-13 17:40:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10630.3|10628.3|3896
1694627100000|2023-09-13 17:45:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|2223
1694627400000|2023-09-13 17:50:00|10634.2|10632.2|10630.3|10628.3|10634.2|10632.2|10630.3|10628.3|4271
1694627700000|2023-09-13 17:55:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|3736
1694628000000|2023-09-13 18:00:00|10631.5|10629.5|10631.9|10629.9|10634.2|10632.2|10631.5|10629.5|2944
1694628300000|2023-09-13 18:05:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|1599
1694628600000|2023-09-13 18:10:00|10630.3|10628.3|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|1944
1694628900000|2023-09-13 18:15:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|935
1694629200000|2023-09-13 18:20:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1315
1694629500000|2023-09-13 18:25:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|799
1694629800000|2023-09-13 18:30:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|321
1694630100000|2023-09-13 18:35:00|10628.7|10626.7|10627.2|10625.2|10630.3|10628.3|10627.2|10625.2|1943
1694630400000|2023-09-13 18:40:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1223
1694630700000|2023-09-13 18:45:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|5397
1694631000000|2023-09-13 18:50:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|2058
1694631300000|2023-09-13 18:55:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|3842
1694631600000|2023-09-13 19:00:00|10624|10622|10626.4|10624.4|10627.2|10625.2|10624|10622|2933
1694631900000|2023-09-13 19:05:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|1347
1694632200000|2023-09-13 19:10:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|2435
1694632500000|2023-09-13 19:15:00|10627.2|10625.2|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|662
1694632800000|2023-09-13 19:20:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|1546
1694633100000|2023-09-13 19:25:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1229
1694633400000|2023-09-13 19:30:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624|10622|1938
1694633700000|2023-09-13 19:35:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|2019
1694634000000|2023-09-13 19:40:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|1137
1694634300000|2023-09-13 19:45:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1158
1694634600000|2023-09-13 19:50:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|4005
1694634900000|2023-09-13 19:55:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|2649
1694635200000|2023-09-13 20:00:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624|10622|3293
1694635500000|2023-09-13 20:05:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|2284
1694635800000|2023-09-13 20:10:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624|10622|2260
1694636100000|2023-09-13 20:15:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|1580
1694636400000|2023-09-13 20:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|768
1694636700000|2023-09-13 20:25:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1179
1694637000000|2023-09-13 20:30:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1175
1694637300000|2023-09-13 20:35:00|||||||||361
1694637600000|2023-09-13 20:40:00|10624.8|10622.8|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|2584
1694637900000|2023-09-13 20:45:00|||||||||1920
1694638200000|2023-09-13 20:50:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10626.4|10624.4|2275
1694638500000|2023-09-13 20:55:00|10625.6|10623.6|10627.2|10625.2|10628|10626|10625.6|10623.6|2210
1694642400000|2023-09-13 22:00:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|110
1694642700000|2023-09-13 22:05:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|45
1694643000000|2023-09-13 22:10:00|||||||||31
1694643300000|2023-09-13 22:15:00|10628|10626|10628|10626|10628|10626|10628|10626|49
1694643600000|2023-09-13 22:20:00|||||||||11
1694643900000|2023-09-13 22:25:00|||||||||122
1694644200000|2023-09-13 22:30:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|430
1694644500000|2023-09-13 22:35:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|168
1694644800000|2023-09-13 22:40:00|10628.3|10626.3|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|107
1694645100000|2023-09-13 22:45:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|79
1694645400000|2023-09-13 22:50:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|253
1694645700000|2023-09-13 22:55:00|||||||||66
1694646000000|2023-09-13 23:00:00|10628|10626|10628|10626|10628|10626|10627.6|10625.6|54
1694646300000|2023-09-13 23:05:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|63
1694646600000|2023-09-13 23:10:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|55
1694646900000|2023-09-13 23:15:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|98
1694647200000|2023-09-13 23:20:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|47
1694647500000|2023-09-13 23:25:00|10630.3|10628.3|10629.9|10627.9|10630.3|10628.3|10629.5|10627.5|39
1694647800000|2023-09-13 23:30:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|48
1694648100000|2023-09-13 23:35:00|||||||||46
1694648400000|2023-09-13 23:40:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|115
1694648700000|2023-09-13 23:45:00|10629.9|10627.9|10630.3|10628.3|10630.3|10628.3|10629.9|10627.9|584
1694649000000|2023-09-13 23:50:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|131
1694649300000|2023-09-13 23:55:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|115
1694649600000|2023-09-14 00:00:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|31
1694649900000|2023-09-14 00:05:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|102
1694650200000|2023-09-14 00:10:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|78
1694650500000|2023-09-14 00:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|92
1694650800000|2023-09-14 00:20:00|10629.9|10627.9|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|134
1694651100000|2023-09-14 00:25:00|||||||||206
1694651400000|2023-09-14 00:30:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|394
1694651700000|2023-09-14 00:35:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|317
1694652000000|2023-09-14 00:40:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|739
1694652300000|2023-09-14 00:45:00|10634.2|10632.2|10637.3|10635.3|10637.3|10635.3|10633.4|10631.4|985
1694652600000|2023-09-14 00:50:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|581
1694652900000|2023-09-14 00:55:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|410
1694653200000|2023-09-14 01:00:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|277
1694653500000|2023-09-14 01:05:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|195
1694653800000|2023-09-14 01:10:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|150
1694654100000|2023-09-14 01:15:00|10635.4|10633.4|10635.8|10633.8|10635.8|10633.8|10635.4|10633.4|634
1694654400000|2023-09-14 01:20:00|10635.4|10633.4|10633.4|10631.4|10635.4|10633.4|10633.4|10631.4|223
1694654700000|2023-09-14 01:25:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|523
1694655000000|2023-09-14 01:30:00|10631.1|10629.1|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|1141
1694655300000|2023-09-14 01:35:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|494
1694655600000|2023-09-14 01:40:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|223
1694655900000|2023-09-14 01:45:00|10631.9|10629.9|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|461
1694656200000|2023-09-14 01:50:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|123
1694656500000|2023-09-14 01:55:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|91
1694656800000|2023-09-14 02:00:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|407
1694657100000|2023-09-14 02:05:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|384
1694657400000|2023-09-14 02:10:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|133
1694657700000|2023-09-14 02:15:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|308
1694658000000|2023-09-14 02:20:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|91
1694658300000|2023-09-14 02:25:00|10634.6|10632.6|10634.6|10632.6|10635|10633|10634.2|10632.2|361
1694658600000|2023-09-14 02:30:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|183
1694658900000|2023-09-14 02:35:00|||||||||11
1694659200000|2023-09-14 02:40:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|467
1694659500000|2023-09-14 02:45:00|||||||||122
1694659800000|2023-09-14 02:50:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|349
1694660100000|2023-09-14 02:55:00|10633|10631|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|206
1694660700000|2023-09-14 03:05:00|||||||||78
1694661000000|2023-09-14 03:10:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|26
1694661300000|2023-09-14 03:15:00|10632.6|10630.6|10632.3|10630.3|10632.6|10630.6|10631.9|10629.9|215
1694661600000|2023-09-14 03:20:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|89
1694661900000|2023-09-14 03:25:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|71
1694662200000|2023-09-14 03:30:00|||||||||22
1694662500000|2023-09-14 03:35:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|34
1694662800000|2023-09-14 03:40:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|280
1694663100000|2023-09-14 03:45:00|||||||||24
1694663400000|2023-09-14 03:50:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|62
1694663700000|2023-09-14 03:55:00|10635|10633|10635|10633|10635|10633|10634.6|10632.6|150
1694664000000|2023-09-14 04:00:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|304
1694664300000|2023-09-14 04:05:00|||||||||176
1694664600000|2023-09-14 04:10:00|||||||||32
1694664900000|2023-09-14 04:15:00|||||||||223
1694665200000|2023-09-14 04:20:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|213
1694665500000|2023-09-14 04:25:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|79
1694665800000|2023-09-14 04:30:00|10636.2|10634.2|10635.8|10633.8|10636.2|10634.2|10635.8|10633.8|72
1694666100000|2023-09-14 04:35:00|10635|10633|10635|10633|10635.4|10633.4|10635|10633|9
1694666400000|2023-09-14 04:40:00|||||||||5
1694667000000|2023-09-14 04:50:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|118
1694667300000|2023-09-14 04:55:00|||||||||12
1694667600000|2023-09-14 05:00:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|114
1694667900000|2023-09-14 05:05:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|136
1694668200000|2023-09-14 05:10:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|46
1694668500000|2023-09-14 05:15:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|830
1694668800000|2023-09-14 05:20:00|10636.2|10634.2|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|69
1694669100000|2023-09-14 05:25:00|10636.2|10634.2|10635.8|10633.8|10636.5|10634.5|10635|10633|264
1694669400000|2023-09-14 05:30:00|10635.4|10633.4|10635|10633|10636.5|10634.5|10635|10633|168
1694669700000|2023-09-14 05:35:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|448
1694670000000|2023-09-14 05:40:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|149
1694670300000|2023-09-14 05:45:00|||||||||32
1694670600000|2023-09-14 05:50:00|10635|10633|10635|10633|10635|10633|10635|10633|126
1694670900000|2023-09-14 05:55:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|110
1694671200000|2023-09-14 06:00:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|275
1694671500000|2023-09-14 06:05:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|346
1694671800000|2023-09-14 06:10:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|377
1694672100000|2023-09-14 06:15:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10632.6|10630.6|1430
1694672400000|2023-09-14 06:20:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|327
1694672700000|2023-09-14 06:25:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|615
1694673000000|2023-09-14 06:30:00|10632.3|10630.3|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|878
1694673300000|2023-09-14 06:35:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|838
1694673600000|2023-09-14 06:40:00|10631.5|10629.5|10630.3|10628.3|10631.5|10629.5|10630.3|10628.3|519
1694673900000|2023-09-14 06:45:00|10630.7|10628.7|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|901
1694674200000|2023-09-14 06:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|584
1694674500000|2023-09-14 06:55:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|538
1694674800000|2023-09-14 07:00:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|812
1694675100000|2023-09-14 07:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|509
1694675400000|2023-09-14 07:10:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|447
1694675700000|2023-09-14 07:15:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10627.2|10625.2|607
1694676000000|2023-09-14 07:20:00|10627.6|10625.6|10628|10626|10628|10626|10627.2|10625.2|195
1694676300000|2023-09-14 07:25:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|184
1694676600000|2023-09-14 07:30:00|10626|10624|10628.7|10626.7|10628.7|10626.7|10626|10624|913
1694676900000|2023-09-14 07:35:00|10628|10626|10625.6|10623.6|10628.7|10626.7|10624.8|10622.8|2762
1694677200000|2023-09-14 07:40:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1958
1694677500000|2023-09-14 07:45:00|10626.4|10624.4|10623.3|10621.3|10626.4|10624.4|10623.3|10621.3|2584
1694677800000|2023-09-14 07:50:00|10624|10622|10622.5|10620.5|10624|10622|10621.7|10619.7|1829
1694678100000|2023-09-14 07:55:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1639
1694678400000|2023-09-14 08:00:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|808
1694678700000|2023-09-14 08:05:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|323
1694679000000|2023-09-14 08:10:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|483
1694679300000|2023-09-14 08:15:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|817
1694679600000|2023-09-14 08:20:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|470
1694679900000|2023-09-14 08:25:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|916
1694680200000|2023-09-14 08:30:00|10623.7|10621.7|10624|10622|10624|10622|10623.7|10621.7|648
1694680500000|2023-09-14 08:35:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|1020
1694680800000|2023-09-14 08:40:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|237
1694681100000|2023-09-14 08:45:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|857
1694681400000|2023-09-14 08:50:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|839
1694681700000|2023-09-14 08:55:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|476
1694682000000|2023-09-14 09:00:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10623.3|10621.3|409
1694682300000|2023-09-14 09:05:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|483
1694682600000|2023-09-14 09:10:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|590
1694682900000|2023-09-14 09:15:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|389
1694683200000|2023-09-14 09:20:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|8645
1694683500000|2023-09-14 09:25:00|||||||||274
1694683800000|2023-09-14 09:30:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|823
1694684100000|2023-09-14 09:35:00|10624|10622|10622.5|10620.5|10624.8|10622.8|10622.5|10620.5|776
1694684400000|2023-09-14 09:40:00|10621.7|10619.7|10622.1|10620.1|10622.5|10620.5|10621.7|10619.7|696
1694684700000|2023-09-14 09:45:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.3|10619.3|741
1694685000000|2023-09-14 09:50:00|10622.1|10620.1|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|147
1694685300000|2023-09-14 09:55:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|650
1694685600000|2023-09-14 10:00:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|262
1694685900000|2023-09-14 10:05:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|631
1694686200000|2023-09-14 10:10:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|103
1694686500000|2023-09-14 10:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|488
1694686800000|2023-09-14 10:20:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10621.7|10619.7|1946
1694687100000|2023-09-14 10:25:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|239
1694687400000|2023-09-14 10:30:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|174
1694687700000|2023-09-14 10:35:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|278
1694688000000|2023-09-14 10:40:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|107
1694688300000|2023-09-14 10:45:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|514
1694688600000|2023-09-14 10:50:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|475
1694688900000|2023-09-14 10:55:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|250
1694689200000|2023-09-14 11:00:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|647
1694689500000|2023-09-14 11:05:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|1169
1694689800000|2023-09-14 11:10:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|577
1694690100000|2023-09-14 11:15:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|457
1694690400000|2023-09-14 11:20:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|795
1694690700000|2023-09-14 11:25:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|719
1694691000000|2023-09-14 11:30:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|653
1694691300000|2023-09-14 11:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|742
1694691600000|2023-09-14 11:40:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|369
1694691900000|2023-09-14 11:45:00|10621.7|10619.7|10624|10622|10624|10622|10621.7|10619.7|2479
1694692200000|2023-09-14 11:50:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10622.5|10620.5|1240
1694692500000|2023-09-14 11:55:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|1023
1694692800000|2023-09-14 12:00:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1351
1694693100000|2023-09-14 12:05:00|10625.6|10623.6|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|3552
1694693400000|2023-09-14 12:10:00|10624|10622|10626.4|10624.4|10627.2|10625.2|10624|10622|1702
1694693700000|2023-09-14 12:15:00|10620.5|10618.5|10636.2|10634.2|10640.5|10638.5|10619.4|10617.4|13297
1694694000000|2023-09-14 12:20:00|10636.9|10634.9|10635|10633|10639.7|10637.7|10633.4|10631.4|7773
1694694300000|2023-09-14 12:25:00|10635.8|10633.8|10638.5|10636.5|10639.7|10637.7|10635.8|10633.8|5911
1694694600000|2023-09-14 12:30:00|10638.1|10636.1|10611.5|10609.5|10638.1|10636.1|10606.1|10604.1|19115
1694694900000|2023-09-14 12:35:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10606.5|10604.5|11066
1694695200000|2023-09-14 12:40:00|10610.8|10608.8|10617|10615|10617.8|10615.8|10610|10608|11309
1694695500000|2023-09-14 12:45:00|10616.2|10614.2|10616.2|10614.2|10617.8|10615.8|10612.3|10610.3|18442
1694695800000|2023-09-14 12:50:00|10617|10615|10628.7|10626.7|10630.3|10628.3|10617|10615|13653
1694696100000|2023-09-14 12:55:00|10629.1|10627.1|10624.8|10622.8|10630.3|10628.3|10624|10622|7168
1694696400000|2023-09-14 13:00:00|10625.6|10623.6|10632.6|10630.6|10632.6|10630.6|10625.6|10623.6|8425
1694696700000|2023-09-14 13:05:00|10631.9|10629.9|10634.2|10632.2|10638.9|10636.9|10631.9|10629.9|11589
1694697000000|2023-09-14 13:10:00|10635|10633|10640.5|10638.5|10641.2|10639.2|10634.2|10632.2|10168
1694697300000|2023-09-14 13:15:00|10641.2|10639.2|10637.3|10635.3|10641.2|10639.2|10636.5|10634.5|12571
1694697600000|2023-09-14 13:20:00|10638.1|10636.1|10636.5|10634.5|10642|10640|10635.8|10633.8|13957
1694697900000|2023-09-14 13:25:00|10637.3|10635.3|10635|10633|10638.1|10636.1|10633.4|10631.4|9463
1694698200000|2023-09-14 13:30:00|10634.2|10632.2|10635|10633|10635|10633|10632.6|10630.6|8681
1694698500000|2023-09-14 13:35:00|10635.8|10633.8|10636.5|10634.5|10638.1|10636.1|10635|10633|5806
1694698800000|2023-09-14 13:40:00|10635.8|10633.8|10635.8|10633.8|10638.1|10636.1|10635|10633|3552
1694699100000|2023-09-14 13:45:00|10635|10633|10630.3|10628.3|10635.8|10633.8|10630.3|10628.3|4969
1694699400000|2023-09-14 13:50:00|10629.9|10627.9|10624|10622|10630.3|10628.3|10621.7|10619.7|8207
1694699700000|2023-09-14 13:55:00|10623.3|10621.3|10619.4|10617.4|10624|10622|10617|10615|6753
1694700000000|2023-09-14 14:00:00|10618.6|10616.6|10615.5|10613.5|10620.1|10618.1|10615.5|10613.5|7178
1694700300000|2023-09-14 14:05:00|10616.2|10614.2|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|4041
1694700600000|2023-09-14 14:10:00|10614.7|10612.7|10615.5|10613.5|10617.8|10615.8|10613.9|10611.9|4161
1694700900000|2023-09-14 14:15:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10612.3|10610.3|15489
1694701200000|2023-09-14 14:20:00|10614.7|10612.7|10619.4|10617.4|10619.4|10617.4|10614.7|10612.7|12183
1694701500000|2023-09-14 14:25:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|7206
1694701800000|2023-09-14 14:30:00|10620.1|10618.1|10623.3|10621.3|10623.3|10621.3|10619.4|10617.4|3663
1694702100000|2023-09-14 14:35:00|10623.7|10621.7|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|2937
1694702400000|2023-09-14 14:40:00|10625.2|10623.2|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|4975
1694702700000|2023-09-14 14:45:00|10626.8|10624.8|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|2485
1694703000000|2023-09-14 14:50:00|10628|10626|10629.5|10627.5|10631.1|10629.1|10627.2|10625.2|1670
1694703300000|2023-09-14 14:55:00|10630.3|10628.3|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|2853
1694703600000|2023-09-14 15:00:00|10628|10626|10631.1|10629.1|10631.9|10629.9|10628|10626|3892
1694703900000|2023-09-14 15:05:00|10630.3|10628.3|10633.4|10631.4|10633.4|10631.4|10629.5|10627.5|5033
1694704200000|2023-09-14 15:10:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|5588
1694704500000|2023-09-14 15:15:00|10633.4|10631.4|10628.7|10626.7|10633.4|10631.4|10628|10626|4687
1694704800000|2023-09-14 15:20:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10626.4|10624.4|9533
1694705100000|2023-09-14 15:25:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|4216
1694705400000|2023-09-14 15:30:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624|10622|1912
1694705700000|2023-09-14 15:35:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10621.7|10619.7|2775
1694706000000|2023-09-14 15:40:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|3146
1694706300000|2023-09-14 15:45:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|3081
1694706600000|2023-09-14 15:50:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10622.5|10620.5|3343
1694706900000|2023-09-14 15:55:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2978
1694707200000|2023-09-14 16:00:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|1595
1694707500000|2023-09-14 16:05:00|10622.5|10620.5|10622.5|10620.5|10624|10622|10621.7|10619.7|4080
1694707800000|2023-09-14 16:10:00|10623.3|10621.3|10621.7|10619.7|10624|10622|10620.9|10618.9|2370
1694708100000|2023-09-14 16:15:00|10620.9|10618.9|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|3695
1694708400000|2023-09-14 16:20:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|1778
1694708700000|2023-09-14 16:25:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1957
1694709000000|2023-09-14 16:30:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|434
1694709300000|2023-09-14 16:35:00|10617.4|10615.4|10617|10615|10617.8|10615.8|10617|10615|828
1694709600000|2023-09-14 16:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|869
1694709900000|2023-09-14 16:45:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|2896
1694710200000|2023-09-14 16:50:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|1087
1694710500000|2023-09-14 16:55:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|2542
1694710800000|2023-09-14 17:00:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1684
1694711100000|2023-09-14 17:05:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1648
1694711400000|2023-09-14 17:10:00|10615.5|10613.5|10615.5|10613.5|10617|10615|10615.5|10613.5|1604
1694711700000|2023-09-14 17:15:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|1883
1694712000000|2023-09-14 17:20:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|2248
1694712300000|2023-09-14 17:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|224
1694712600000|2023-09-14 17:30:00|10614.7|10612.7|10614.7|10612.7|10615.1|10613.1|10613.9|10611.9|1262
1694712900000|2023-09-14 17:35:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|748
1694713200000|2023-09-14 17:40:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|637
1694713500000|2023-09-14 17:45:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1961
1694713800000|2023-09-14 17:50:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.2|10609.2|2594
1694714100000|2023-09-14 17:55:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|2157
1694714400000|2023-09-14 18:00:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1336
1694714700000|2023-09-14 18:05:00|10613.9|10611.9|10617|10615|10617|10615|10613.9|10611.9|1712
1694715000000|2023-09-14 18:10:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|1680
1694715300000|2023-09-14 18:15:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|2718
1694715600000|2023-09-14 18:20:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|2191
1694715900000|2023-09-14 18:25:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|2331
1694716200000|2023-09-14 18:30:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1031
1694716500000|2023-09-14 18:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1018
1694716800000|2023-09-14 18:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1373
1694717100000|2023-09-14 18:45:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1036
1694717400000|2023-09-14 18:50:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|1415
1694717700000|2023-09-14 18:55:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|3110
1694718000000|2023-09-14 19:00:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|2924
1694718300000|2023-09-14 19:05:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1152
1694718600000|2023-09-14 19:10:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|628
1694718900000|2023-09-14 19:15:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|1375
1694719200000|2023-09-14 19:20:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|1565
1694719500000|2023-09-14 19:25:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|667
1694719800000|2023-09-14 19:30:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|636
1694720100000|2023-09-14 19:35:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1044
1694720400000|2023-09-14 19:40:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1906
1694720700000|2023-09-14 19:45:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|992
1694721000000|2023-09-14 19:50:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.2|10609.2|2316
1694721300000|2023-09-14 19:55:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|14519
1694721600000|2023-09-14 20:00:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|2340
1694721900000|2023-09-14 20:05:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1816
1694722200000|2023-09-14 20:10:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1094
1694722500000|2023-09-14 20:15:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|407
1694722800000|2023-09-14 20:20:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|1294
1694723100000|2023-09-14 20:25:00|10613.5|10611.5|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|666
1694723400000|2023-09-14 20:30:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1106
1694723700000|2023-09-14 20:35:00|||||||||441
1694724000000|2023-09-14 20:40:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|438
1694724300000|2023-09-14 20:45:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|804
1694724600000|2023-09-14 20:50:00|10612.7|10610.7|10611.9|10609.9|10612.7|10610.7|10611.5|10609.5|610
1694724900000|2023-09-14 20:55:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1648
1694728800000|2023-09-14 22:00:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|99
1694729100000|2023-09-14 22:05:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|70
1694729400000|2023-09-14 22:10:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|174
1694729700000|2023-09-14 22:15:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|108
1694730000000|2023-09-14 22:20:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1119
1694730300000|2023-09-14 22:25:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|132
1694730600000|2023-09-14 22:30:00|||||||||25
1694730900000|2023-09-14 22:35:00|||||||||18
1694731200000|2023-09-14 22:40:00|||||||||422
1694731500000|2023-09-14 22:45:00|10617|10615|10617|10615|10617|10615|10617|10615|19
1694731800000|2023-09-14 22:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|42
1694732100000|2023-09-14 22:55:00|||||||||16
1694732400000|2023-09-14 23:00:00|||||||||48
1694732700000|2023-09-14 23:05:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|97
1694733000000|2023-09-14 23:10:00|||||||||5
1694733300000|2023-09-14 23:15:00|||||||||13
1694733600000|2023-09-14 23:20:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|90
1694734200000|2023-09-14 23:30:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|324
1694734500000|2023-09-14 23:35:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|96
1694734800000|2023-09-14 23:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|103
1694735100000|2023-09-14 23:45:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|184
1694735400000|2023-09-14 23:50:00|||||||||44
1694735700000|2023-09-14 23:55:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|147
1694736000000|2023-09-15 00:00:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|296
1694736300000|2023-09-15 00:05:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|343
1694736600000|2023-09-15 00:10:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|226
1694736900000|2023-09-15 00:15:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|247
1694737200000|2023-09-15 00:20:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|91
1694737500000|2023-09-15 00:25:00|10617.4|10615.4|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|21
1694737800000|2023-09-15 00:30:00|10617|10615|10617|10615|10617|10615|10617|10615|211
1694738100000|2023-09-15 00:35:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|61
1694738400000|2023-09-15 00:40:00|10617|10615|10617|10615|10617|10615|10617|10615|135
1694738700000|2023-09-15 00:45:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|543
1694739000000|2023-09-15 00:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|487
1694739300000|2023-09-15 00:55:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|281
1694739600000|2023-09-15 01:00:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|67
1694739900000|2023-09-15 01:05:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|361
1694740200000|2023-09-15 01:10:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|60
1694740500000|2023-09-15 01:15:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|250
1694740800000|2023-09-15 01:20:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|386
1694741100000|2023-09-15 01:25:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|159
1694741400000|2023-09-15 01:30:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|57
1694741700000|2023-09-15 01:35:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.4|10615.4|35
1694742000000|2023-09-15 01:40:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|71
1694742300000|2023-09-15 01:45:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|228
1694742600000|2023-09-15 01:50:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|86
1694742900000|2023-09-15 01:55:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|458
1694743200000|2023-09-15 02:00:00|10620.9|10618.9|10617|10615|10620.9|10618.9|10617|10615|301
1694743500000|2023-09-15 02:05:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|808
1694743800000|2023-09-15 02:10:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|199
1694744100000|2023-09-15 02:15:00|||||||||13
1694744400000|2023-09-15 02:20:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|261
1694744700000|2023-09-15 02:25:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|448
1694745000000|2023-09-15 02:30:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|444
1694745300000|2023-09-15 02:35:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|100
1694745600000|2023-09-15 02:40:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|154
1694745900000|2023-09-15 02:45:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|570
1694746200000|2023-09-15 02:50:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|85
1694746500000|2023-09-15 02:55:00|10615.1|10613.1|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|74
1694746800000|2023-09-15 03:00:00|||||||||11
1694747100000|2023-09-15 03:05:00|||||||||10
1694747400000|2023-09-15 03:10:00|||||||||306
1694747700000|2023-09-15 03:15:00|||||||||12
1694748000000|2023-09-15 03:20:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.8|10613.8|38
1694748300000|2023-09-15 03:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|129
1694748600000|2023-09-15 03:30:00|||||||||41
1694748900000|2023-09-15 03:35:00|||||||||9
1694749200000|2023-09-15 03:40:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|202
1694749500000|2023-09-15 03:45:00|10615.1|10613.1|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|200
1694749800000|2023-09-15 03:50:00|||||||||22
1694750100000|2023-09-15 03:55:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|185
1694750400000|2023-09-15 04:00:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|842
1694750700000|2023-09-15 04:05:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|113
1694751000000|2023-09-15 04:10:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|171
1694751300000|2023-09-15 04:15:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|147
1694751600000|2023-09-15 04:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|105
1694751900000|2023-09-15 04:25:00|10617.4|10615.4|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|110
1694752200000|2023-09-15 04:30:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|53
1694752500000|2023-09-15 04:35:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|91
1694752800000|2023-09-15 04:40:00|10617|10615|10617|10615|10617|10615|10617|10615|18
1694753100000|2023-09-15 04:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|128
1694753400000|2023-09-15 04:50:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|54
1694753700000|2023-09-15 04:55:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|47
1694754000000|2023-09-15 05:00:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10617|10615|345
1694754300000|2023-09-15 05:05:00|10617.4|10615.4|10617.8|10615.8|10617.8|10615.8|10617.4|10615.4|60
1694754600000|2023-09-15 05:10:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|206
1694754900000|2023-09-15 05:15:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|134
1694755200000|2023-09-15 05:20:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|143
1694755500000|2023-09-15 05:25:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|600
1694755800000|2023-09-15 05:30:00|||||||||31
1694756100000|2023-09-15 05:35:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|840
1694756400000|2023-09-15 05:40:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|770
1694756700000|2023-09-15 05:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|270
1694757000000|2023-09-15 05:50:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|211
1694757300000|2023-09-15 05:55:00|10618.2|10616.2|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|429
1694757600000|2023-09-15 06:00:00|10618.6|10616.6|10615.5|10613.5|10619.4|10617.4|10615.5|10613.5|1858
1694757900000|2023-09-15 06:05:00|10615.1|10613.1|10616.2|10614.2|10617|10615|10614.7|10612.7|790
1694758200000|2023-09-15 06:10:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|200
1694758500000|2023-09-15 06:15:00|10616.2|10614.2|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|453
1694758800000|2023-09-15 06:20:00|10614.3|10612.3|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|794
1694759100000|2023-09-15 06:25:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|2003
1694759400000|2023-09-15 06:30:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|702
1694759700000|2023-09-15 06:35:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|665
1694760000000|2023-09-15 06:40:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|699
1694760300000|2023-09-15 06:45:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|467
1694760600000|2023-09-15 06:50:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610|10608|587
1694760900000|2023-09-15 06:55:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610|10608|522
1694761200000|2023-09-15 07:00:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|1058
1694761500000|2023-09-15 07:05:00|10609.2|10607.2|10606.9|10604.9|10610|10608|10606.9|10604.9|1637
1694761800000|2023-09-15 07:10:00|10606.1|10604.1|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|1286
1694762100000|2023-09-15 07:15:00|10607.3|10605.3|10604.5|10602.5|10607.3|10605.3|10604.5|10602.5|1241
1694762400000|2023-09-15 07:20:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|690
1694762700000|2023-09-15 07:25:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|495
1694763000000|2023-09-15 07:30:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10603|10601|1314
1694763300000|2023-09-15 07:35:00|10605.3|10603.3|10602.2|10600.2|10606.9|10604.9|10602.2|10600.2|1474
1694763600000|2023-09-15 07:40:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|2481
1694763900000|2023-09-15 07:45:00|10603|10601|10603|10601|10603.7|10601.7|10600.6|10598.6|1920
1694764200000|2023-09-15 07:50:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|351
1694764500000|2023-09-15 07:55:00|10601.8|10599.8|10601.4|10599.4|10603|10601|10601.4|10599.4|1623
1694764800000|2023-09-15 08:00:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10599.8|10597.8|1199
1694765100000|2023-09-15 08:05:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599|10597|1493
1694765400000|2023-09-15 08:10:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|606
1694765700000|2023-09-15 08:15:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|546
1694766000000|2023-09-15 08:20:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|613
1694766300000|2023-09-15 08:25:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|528
1694766600000|2023-09-15 08:30:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10599|10597|1108
1694766900000|2023-09-15 08:35:00|10599.8|10597.8|10597.5|10595.5|10599.8|10597.8|10596.7|10594.7|1197
1694767200000|2023-09-15 08:40:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|1146
1694767500000|2023-09-15 08:45:00|10599|10597|10599|10597|10599|10597|10599|10597|295
1694767800000|2023-09-15 08:50:00|10598.7|10596.7|10597.5|10595.5|10599.4|10597.4|10597.5|10595.5|792
1694768100000|2023-09-15 08:55:00|10596.7|10594.7|10598.3|10596.3|10599|10597|10596.7|10594.7|655
1694768400000|2023-09-15 09:00:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|924
1694768700000|2023-09-15 09:05:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|645
1694769000000|2023-09-15 09:10:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|441
1694769300000|2023-09-15 09:15:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|1139
1694769600000|2023-09-15 09:20:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599|10597|791
1694769900000|2023-09-15 09:25:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|532
1694770200000|2023-09-15 09:30:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|7232
1694770500000|2023-09-15 09:35:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|1023
1694770800000|2023-09-15 09:40:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|185
1694771100000|2023-09-15 09:45:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|1083
1694771400000|2023-09-15 09:50:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|527
1694771700000|2023-09-15 09:55:00|10599|10597|10599|10597|10599.4|10597.4|10599|10597|125
1694772000000|2023-09-15 10:00:00|10598.7|10596.7|10597.5|10595.5|10599|10597|10597.5|10595.5|541
1694772300000|2023-09-15 10:05:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|534
1694772600000|2023-09-15 10:10:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2018
1694772900000|2023-09-15 10:15:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|435
1694773200000|2023-09-15 10:20:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|1025
1694773500000|2023-09-15 10:25:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|721
1694773800000|2023-09-15 10:30:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|118
1694774100000|2023-09-15 10:35:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|1422
1694774400000|2023-09-15 10:40:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1464
1694774700000|2023-09-15 10:45:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|818
1694775000000|2023-09-15 10:50:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|392
1694775300000|2023-09-15 10:55:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1369
1694775600000|2023-09-15 11:00:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1020
1694775900000|2023-09-15 11:05:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1121
1694776200000|2023-09-15 11:10:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|785
1694776500000|2023-09-15 11:15:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|1843
1694776800000|2023-09-15 11:20:00|10600.6|10598.6|10597.5|10595.5|10600.6|10598.6|10597.5|10595.5|777
1694777100000|2023-09-15 11:25:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|755
1694777400000|2023-09-15 11:30:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1570
1694777700000|2023-09-15 11:35:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|734
1694778000000|2023-09-15 11:40:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|1237
1694778300000|2023-09-15 11:45:00|10598.3|10596.3|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|1174
1694778600000|2023-09-15 11:50:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|2711
1694778900000|2023-09-15 11:55:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599|10597|2252
1694779200000|2023-09-15 12:00:00|10599.8|10597.8|10599.8|10597.8|10602.2|10600.2|10599|10597|4375
1694779500000|2023-09-15 12:05:00|10600.6|10598.6|10601.4|10599.4|10603|10601|10600.6|10598.6|2469
1694779800000|2023-09-15 12:10:00|10602.2|10600.2|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|1554
1694780100000|2023-09-15 12:15:00|10599|10597|10599|10597|10599|10597|10597.5|10595.5|2039
1694780400000|2023-09-15 12:20:00|10599.8|10597.8|10597.5|10595.5|10600.6|10598.6|10597.5|10595.5|2445
1694780700000|2023-09-15 12:25:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|2698
1694781000000|2023-09-15 12:30:00|10591.6|10589.6|10591.2|10589.2|10597.5|10595.5|10589.7|10587.7|7682
1694781300000|2023-09-15 12:35:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10590.5|10588.5|4323
1694781600000|2023-09-15 12:40:00|10592.8|10590.8|10596.7|10594.7|10596.7|10594.7|10592|10590|6046
1694781900000|2023-09-15 12:45:00|10595.9|10593.9|10597.5|10595.5|10600.6|10598.6|10595.9|10593.9|5494
1694782200000|2023-09-15 12:50:00|10596.7|10594.7|10594.4|10592.4|10597.5|10595.5|10593.6|10591.6|3490
1694782500000|2023-09-15 12:55:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10592|10590|2450
1694782800000|2023-09-15 13:00:00|10595.9|10593.9|10599|10597|10599|10597|10595.9|10593.9|3073
1694783100000|2023-09-15 13:05:00|10598.3|10596.3|10602.2|10600.2|10602.2|10600.2|10598.3|10596.3|2840
1694783400000|2023-09-15 13:10:00|10601.4|10599.4|10603.7|10601.7|10604.5|10602.5|10601.4|10599.4|3978
1694783700000|2023-09-15 13:15:00|10603|10601|10599.8|10597.8|10604.5|10602.5|10598.3|10596.3|5220
1694784000000|2023-09-15 13:20:00|10599|10597|10600.6|10598.6|10601.4|10599.4|10599|10597|3136
1694784300000|2023-09-15 13:25:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10599|10597|3462
1694784600000|2023-09-15 13:30:00|10602.2|10600.2|10598.3|10596.3|10602.2|10600.2|10596.7|10594.7|3793
1694784900000|2023-09-15 13:35:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|2871
1694785200000|2023-09-15 13:40:00|10597.5|10595.5|10592.8|10590.8|10599|10597|10592|10590|4796
1694785500000|2023-09-15 13:45:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10592|10590|4544
1694785800000|2023-09-15 13:50:00|10595.1|10593.1|10593.6|10591.6|10595.9|10593.9|10593.6|10591.6|3750
1694786100000|2023-09-15 13:55:00|10594.4|10592.4|10592.4|10590.4|10594.4|10592.4|10592|10590|4105
1694786400000|2023-09-15 14:00:00|10600.6|10598.6|10606.5|10604.5|10609.2|10607.2|10599.8|10597.8|15671
1694786700000|2023-09-15 14:05:00|10606.9|10604.9|10604.5|10602.5|10610|10608|10603.7|10601.7|8726
1694787000000|2023-09-15 14:10:00|10605.3|10603.3|10599.8|10597.8|10605.3|10603.3|10598.3|10596.3|7537
1694787300000|2023-09-15 14:15:00|10599|10597|10604.5|10602.5|10604.5|10602.5|10598.3|10596.3|6697
1694787600000|2023-09-15 14:20:00|10603.7|10601.7|10601.4|10599.4|10604.5|10602.5|10600.6|10598.6|3319
1694787900000|2023-09-15 14:25:00|10602.2|10600.2|10600.6|10598.6|10603.7|10601.7|10599.8|10597.8|6795
1694788200000|2023-09-15 14:30:00|10599.8|10597.8|10601.4|10599.4|10603|10601|10599.8|10597.8|4128
1694788500000|2023-09-15 14:35:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|3613
1694788800000|2023-09-15 14:40:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|2992
1694789100000|2023-09-15 14:45:00|10604.5|10602.5|10602.2|10600.2|10606.1|10604.1|10602.2|10600.2|2444
1694789400000|2023-09-15 14:50:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|1677
1694789700000|2023-09-15 14:55:00|10600.2|10598.2|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|1974
1694790000000|2023-09-15 15:00:00|10599|10597|10599.8|10597.8|10601.4|10599.4|10599|10597|1959
1694790300000|2023-09-15 15:05:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|2706
1694790600000|2023-09-15 15:10:00|10598.3|10596.3|10598.3|10596.3|10599.8|10597.8|10596.7|10594.7|1465
1694790900000|2023-09-15 15:15:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|1573
1694791200000|2023-09-15 15:20:00|10599.4|10597.4|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|1635
1694791500000|2023-09-15 15:25:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|2147
1694791800000|2023-09-15 15:30:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10595.9|10593.9|2084
1694792100000|2023-09-15 15:35:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|999
1694792400000|2023-09-15 15:40:00|10595.9|10593.9|10596.7|10594.7|10598.3|10596.3|10595.9|10593.9|1408
1694792700000|2023-09-15 15:45:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|1877
1694793000000|2023-09-15 15:50:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|2731
1694793300000|2023-09-15 15:55:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592|10590|1842
1694793600000|2023-09-15 16:00:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|1321
1694793900000|2023-09-15 16:05:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|1937
1694794200000|2023-09-15 16:10:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|1402
1694794500000|2023-09-15 16:15:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1080
1694794800000|2023-09-15 16:20:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1368
1694795100000|2023-09-15 16:25:00|||||||||594
1694795400000|2023-09-15 16:30:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|455
1694795700000|2023-09-15 16:35:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10592|10590|630
1694796000000|2023-09-15 16:40:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|1413
1694796300000|2023-09-15 16:45:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|987
1694796600000|2023-09-15 16:50:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|331
1694796900000|2023-09-15 16:55:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1725
1694797200000|2023-09-15 17:00:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|1422
1694797500000|2023-09-15 17:05:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|1758
1694797800000|2023-09-15 17:10:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|2099
1694798100000|2023-09-15 17:15:00|10597.1|10595.1|10599|10597|10599.8|10597.8|10596.7|10594.7|2932
1694798400000|2023-09-15 17:20:00|10598.3|10596.3|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|2025
1694798700000|2023-09-15 17:25:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599|10597|2122
1694799000000|2023-09-15 17:30:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1730
1694799300000|2023-09-15 17:35:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1273
1694799600000|2023-09-15 17:40:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|1456
1694799900000|2023-09-15 17:45:00|10602.6|10600.6|10603|10601|10603|10601|10601.4|10599.4|2047
1694800200000|2023-09-15 17:50:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1121
1694800500000|2023-09-15 17:55:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|797
1694800800000|2023-09-15 18:00:00|10603|10601|10604.5|10602.5|10604.5|10602.5|10603|10601|296
1694801100000|2023-09-15 18:05:00|||||||||1136
1694801400000|2023-09-15 18:10:00|10604.1|10602.1|10602.2|10600.2|10604.1|10602.1|10602.2|10600.2|2027
1694801700000|2023-09-15 18:15:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|567
1694802000000|2023-09-15 18:20:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|1147
1694802300000|2023-09-15 18:25:00|10599.8|10597.8|10598.3|10596.3|10600.6|10598.6|10598.3|10596.3|737
1694802600000|2023-09-15 18:30:00|||||||||724
1694802900000|2023-09-15 18:35:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|1330
1694803200000|2023-09-15 18:40:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|737
1694803500000|2023-09-15 18:45:00|10599|10597|10598.3|10596.3|10599.4|10597.4|10598.3|10596.3|979
1694803800000|2023-09-15 18:50:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|1478
1694804100000|2023-09-15 18:55:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|2962
1694804400000|2023-09-15 19:00:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|4672
1694804700000|2023-09-15 19:05:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1445
1694805000000|2023-09-15 19:10:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|896
1694805300000|2023-09-15 19:15:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1280
1694805600000|2023-09-15 19:20:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|2049
1694805900000|2023-09-15 19:25:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|865
1694806200000|2023-09-15 19:30:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1413
1694806500000|2023-09-15 19:35:00|10597.9|10595.9|10597.5|10595.5|10597.9|10595.9|10596.7|10594.7|1716
1694806800000|2023-09-15 19:40:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|1423
1694807100000|2023-09-15 19:45:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|1668
1694807400000|2023-09-15 19:50:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|1916
1694807700000|2023-09-15 19:55:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|3882
1694808000000|2023-09-15 20:00:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|2970
1694808300000|2023-09-15 20:05:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|765
1694808600000|2023-09-15 20:10:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592|10590|1798
1694808900000|2023-09-15 20:15:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|1753
1694809200000|2023-09-15 20:20:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1604
1694809500000|2023-09-15 20:25:00|||||||||132
1694809800000|2023-09-15 20:30:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|251
1694810100000|2023-09-15 20:35:00|10593.2|10591.2|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|540
1694810400000|2023-09-15 20:40:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|769
1694810700000|2023-09-15 20:45:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10592|10590|2144
1694811000000|2023-09-15 20:50:00|10592.8|10590.8|10592.4|10590.4|10592.8|10590.8|10592|10590|713
1694811300000|2023-09-15 20:55:00|10592|10590|10592|10590|10593.6|10591.6|10592|10590|2543
1694988000000|2023-09-17 22:00:00|10592.8|10590.8|10592.4|10590.4|10592.8|10590.8|10592|10590|258
1694988300000|2023-09-17 22:05:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.4|10590.4|266
1694988600000|2023-09-17 22:10:00|||||||||14
1694988900000|2023-09-17 22:15:00|||||||||88
1694989200000|2023-09-17 22:20:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|383
1694989500000|2023-09-17 22:25:00|10594.4|10592.4|10594.4|10592.4|10594.8|10592.8|10593.6|10591.6|255
1694989800000|2023-09-17 22:30:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|269
1694990100000|2023-09-17 22:35:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|40
1694990400000|2023-09-17 22:40:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|252
1694990700000|2023-09-17 22:45:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|48
1694991000000|2023-09-17 22:50:00|10593.2|10591.2|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|111
1694991300000|2023-09-17 22:55:00|10594|10592|10594.4|10592.4|10594.4|10592.4|10594|10592|160
1694991600000|2023-09-17 23:00:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|111
1694991900000|2023-09-17 23:05:00|||||||||2
1694992200000|2023-09-17 23:10:00|10593.2|10591.2|10595.9|10593.9|10595.9|10593.9|10593.2|10591.2|435
1694992500000|2023-09-17 23:15:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|80
1694992800000|2023-09-17 23:20:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|178
1694993100000|2023-09-17 23:25:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|77
1694993400000|2023-09-17 23:30:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|239
1694993700000|2023-09-17 23:35:00|10595.9|10593.9|10597.1|10595.1|10597.5|10595.5|10595.9|10593.9|226
1694994000000|2023-09-17 23:40:00|10596.7|10594.7|10596.7|10594.7|10597.1|10595.1|10596.7|10594.7|346
1694994300000|2023-09-17 23:45:00|||||||||2
1694994600000|2023-09-17 23:50:00|10597.1|10595.1|10597.5|10595.5|10597.5|10595.5|10597.1|10595.1|256
1694994900000|2023-09-17 23:55:00|||||||||36
1694995200000|2023-09-18 00:00:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|175
1694995500000|2023-09-18 00:05:00|||||||||158
1694995800000|2023-09-18 00:10:00|10596.7|10594.7|10593.6|10591.6|10596.7|10594.7|10593.6|10591.6|972
1694996100000|2023-09-18 00:15:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|473
1694996400000|2023-09-18 00:20:00|||||||||34
1694996700000|2023-09-18 00:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|145
1694997000000|2023-09-18 00:30:00|10594.8|10592.8|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|153
1694997300000|2023-09-18 00:35:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|83
1694997600000|2023-09-18 00:40:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|199
1694997900000|2023-09-18 00:45:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|119
1694998200000|2023-09-18 00:50:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|27
1694998500000|2023-09-18 00:55:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|14
1694998800000|2023-09-18 01:00:00|10594.4|10592.4|10594.8|10592.8|10595.1|10593.1|10594.4|10592.4|236
1694999100000|2023-09-18 01:05:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|138
1694999400000|2023-09-18 01:10:00|||||||||23
1694999700000|2023-09-18 01:15:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|350
1695000000000|2023-09-18 01:20:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|524
1695000300000|2023-09-18 01:25:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10592|10590|75
1695000600000|2023-09-18 01:30:00|||||||||9
1695000900000|2023-09-18 01:35:00|10591.2|10589.2|10591.2|10589.2|10591.6|10589.6|10591.2|10589.2|234
1695001200000|2023-09-18 01:40:00|10590.5|10588.5|10588.1|10586.1|10590.5|10588.5|10588.1|10586.1|708
1695001500000|2023-09-18 01:45:00|||||||||155
1695001800000|2023-09-18 01:50:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|148
1695002100000|2023-09-18 01:55:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|415
1695002400000|2023-09-18 02:00:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|143
1695002700000|2023-09-18 02:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|307
1695003000000|2023-09-18 02:10:00|||||||||109
1695003300000|2023-09-18 02:15:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|225
1695003600000|2023-09-18 02:20:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|419
1695003900000|2023-09-18 02:25:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|78
1695004200000|2023-09-18 02:30:00|||||||||74
1695004500000|2023-09-18 02:35:00|||||||||415
1695004800000|2023-09-18 02:40:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|320
1695005100000|2023-09-18 02:45:00|||||||||3
1695005400000|2023-09-18 02:50:00|||||||||40
1695005700000|2023-09-18 02:55:00|||||||||36
1695006000000|2023-09-18 03:00:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|716
1695006300000|2023-09-18 03:05:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|25
1695006600000|2023-09-18 03:10:00|||||||||35
1695006900000|2023-09-18 03:15:00|||||||||18
1695007200000|2023-09-18 03:20:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|101
1695007800000|2023-09-18 03:30:00|||||||||48
1695008100000|2023-09-18 03:35:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|163
1695008400000|2023-09-18 03:40:00|||||||||40
1695008700000|2023-09-18 03:45:00|||||||||51
1695009000000|2023-09-18 03:50:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|99
1695009300000|2023-09-18 03:55:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|111
1695009600000|2023-09-18 04:00:00|||||||||25
1695009900000|2023-09-18 04:05:00|||||||||198
1695010200000|2023-09-18 04:10:00|||||||||2
1695010500000|2023-09-18 04:15:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|178
1695010800000|2023-09-18 04:20:00|||||||||35
1695011400000|2023-09-18 04:30:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|223
1695011700000|2023-09-18 04:35:00|||||||||23
1695012000000|2023-09-18 04:40:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|285
1695012300000|2023-09-18 04:45:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|100
1695012600000|2023-09-18 04:50:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|100
1695012900000|2023-09-18 04:55:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|74
1695013200000|2023-09-18 05:00:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|45
1695013500000|2023-09-18 05:05:00|10587.7|10585.7|10587.3|10585.3|10587.7|10585.7|10587.3|10585.3|24
1695013800000|2023-09-18 05:10:00|||||||||8
1695014100000|2023-09-18 05:15:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|202
1695014400000|2023-09-18 05:20:00|||||||||54
1695014700000|2023-09-18 05:25:00|||||||||66
1695015000000|2023-09-18 05:30:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|270
1695015600000|2023-09-18 05:40:00|||||||||114
1695015900000|2023-09-18 05:45:00|||||||||46
1695016200000|2023-09-18 05:50:00|||||||||25
1695016500000|2023-09-18 05:55:00|||||||||22
1695016800000|2023-09-18 06:00:00|10589.7|10587.7|10587.3|10585.3|10589.7|10587.7|10587.3|10585.3|771
1695017100000|2023-09-18 06:05:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|424
1695017400000|2023-09-18 06:10:00|10587.3|10585.3|10585|10583|10587.3|10585.3|10585|10583|1266
1695017700000|2023-09-18 06:15:00|10584.2|10582.2|10586.5|10584.5|10587.3|10585.3|10584.2|10582.2|1423
1695018000000|2023-09-18 06:20:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|266
1695018300000|2023-09-18 06:25:00|10586.2|10584.2|10585.8|10583.8|10586.2|10584.2|10585|10583|215
1695018600000|2023-09-18 06:30:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|933
1695018900000|2023-09-18 06:35:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|858
1695019200000|2023-09-18 06:40:00|10586.9|10584.9|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|143
1695019500000|2023-09-18 06:45:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|393
1695019800000|2023-09-18 06:50:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|938
1695020100000|2023-09-18 06:55:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|472
1695020400000|2023-09-18 07:00:00|10588.5|10586.5|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|860
1695020700000|2023-09-18 07:05:00|10587.3|10585.3|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|813
1695021000000|2023-09-18 07:10:00|10585|10583|10586.5|10584.5|10586.5|10584.5|10585|10583|808
1695021300000|2023-09-18 07:15:00|10587.3|10585.3|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|353
1695021600000|2023-09-18 07:20:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|504
1695021900000|2023-09-18 07:25:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|388
1695022200000|2023-09-18 07:30:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|560
1695022500000|2023-09-18 07:35:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10582.6|10580.6|1835
1695022800000|2023-09-18 07:40:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|501
1695023100000|2023-09-18 07:45:00|10586.5|10584.5|10585|10583|10587.3|10585.3|10585|10583|873
1695023400000|2023-09-18 07:50:00|10584.2|10582.2|10582.6|10580.6|10585|10583|10582.6|10580.6|1179
1695023700000|2023-09-18 07:55:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1646
1695024000000|2023-09-18 08:00:00|10584.2|10582.2|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|1939
1695024300000|2023-09-18 08:05:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10585|10583|804
1695024600000|2023-09-18 08:10:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|1556
1695024900000|2023-09-18 08:15:00|||||||||137
1695025200000|2023-09-18 08:20:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|224
1695025500000|2023-09-18 08:25:00|10585.8|10583.8|10588.1|10586.1|10588.1|10586.1|10585.8|10583.8|2010
1695025800000|2023-09-18 08:30:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|1124
1695026100000|2023-09-18 08:35:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10584.6|10582.6|928
1695026400000|2023-09-18 08:40:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|643
1695026700000|2023-09-18 08:45:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|761
1695027000000|2023-09-18 08:50:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|692
1695027300000|2023-09-18 08:55:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|284
1695027600000|2023-09-18 09:00:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|334
1695027900000|2023-09-18 09:05:00|10587.7|10585.7|10588.1|10586.1|10588.1|10586.1|10587.7|10585.7|495
1695028200000|2023-09-18 09:10:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|421
1695028500000|2023-09-18 09:15:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|1323
1695028800000|2023-09-18 09:20:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|970
1695029100000|2023-09-18 09:25:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|180
1695029400000|2023-09-18 09:30:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|383
1695029700000|2023-09-18 09:35:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|100
1695030000000|2023-09-18 09:40:00|10586.9|10584.9|10588.1|10586.1|10588.1|10586.1|10586.9|10584.9|431
1695030300000|2023-09-18 09:45:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|111
1695030600000|2023-09-18 09:50:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|939
1695030900000|2023-09-18 09:55:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|228
1695031200000|2023-09-18 10:00:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|312
1695031500000|2023-09-18 10:05:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|452
1695031800000|2023-09-18 10:10:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10585|10583|1613
1695032100000|2023-09-18 10:15:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|593
1695032400000|2023-09-18 10:20:00|10586.2|10584.2|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|947
1695032700000|2023-09-18 10:25:00|10586.9|10584.9|10587.3|10585.3|10588.9|10586.9|10586.9|10584.9|1745
1695033000000|2023-09-18 10:30:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|369
1695033300000|2023-09-18 10:35:00|10586.5|10584.5|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|503
1695033600000|2023-09-18 10:40:00|10585.4|10583.4|10586.5|10584.5|10587.3|10585.3|10585|10583|355
1695033900000|2023-09-18 10:45:00|10586.9|10584.9|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|152
1695034200000|2023-09-18 10:50:00|10586.9|10584.9|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|289
1695034500000|2023-09-18 10:55:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|518
1695034800000|2023-09-18 11:00:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|324
1695035100000|2023-09-18 11:05:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|178
1695035400000|2023-09-18 11:10:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|284
1695035700000|2023-09-18 11:15:00|10588.1|10586.1|10586.5|10584.5|10588.9|10586.9|10586.5|10584.5|1794
1695036000000|2023-09-18 11:20:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|1040
1695036300000|2023-09-18 11:25:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|258
1695036600000|2023-09-18 11:30:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.9|10584.9|430
1695036900000|2023-09-18 11:35:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|562
1695037200000|2023-09-18 11:40:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|191
1695037500000|2023-09-18 11:45:00|10586.5|10584.5|10585.8|10583.8|10587.3|10585.3|10585.8|10583.8|380
1695037800000|2023-09-18 11:50:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585|10583|600
1695038100000|2023-09-18 11:55:00|10585.8|10583.8|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|961
1695038400000|2023-09-18 12:00:00|10585.8|10583.8|10583.4|10581.4|10585.8|10583.8|10583.4|10581.4|2622
1695038700000|2023-09-18 12:05:00|10584.2|10582.2|10585|10583|10585|10583|10583.4|10581.4|2218
1695039000000|2023-09-18 12:10:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|1608
1695039300000|2023-09-18 12:15:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585|10583|1255
1695039600000|2023-09-18 12:20:00|10585.8|10583.8|10586.5|10584.5|10587.3|10585.3|10584.2|10582.2|3154
1695039900000|2023-09-18 12:25:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|2988
1695040200000|2023-09-18 12:30:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|3254
1695040500000|2023-09-18 12:35:00|10586.5|10584.5|10586.5|10584.5|10588.9|10586.9|10585.8|10583.8|2656
1695040800000|2023-09-18 12:40:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|2488
1695041100000|2023-09-18 12:45:00|10583.4|10581.4|10583.4|10581.4|10585|10583|10582.6|10580.6|3871
1695041400000|2023-09-18 12:50:00|10582.6|10580.6|10580.3|10578.3|10582.6|10580.6|10579.5|10577.5|5046
1695041700000|2023-09-18 12:55:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|2975
1695042000000|2023-09-18 13:00:00|10580.3|10578.3|10578.7|10576.7|10580.3|10578.3|10578|10576|4338
1695042300000|2023-09-18 13:05:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10577.2|10575.2|5090
1695042600000|2023-09-18 13:10:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578|10576|3091
1695042900000|2023-09-18 13:15:00|10580.3|10578.3|10581.9|10579.9|10581.9|10579.9|10579.5|10577.5|2680
1695043200000|2023-09-18 13:20:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|2360
1695043500000|2023-09-18 13:25:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10581.9|10579.9|3777
1695043800000|2023-09-18 13:30:00|10584.2|10582.2|10585.8|10583.8|10586.5|10584.5|10583.4|10581.4|2957
1695044100000|2023-09-18 13:35:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10584.2|10582.2|2468
1695044400000|2023-09-18 13:40:00|10585.8|10583.8|10592|10590|10592|10590|10585.8|10583.8|3680
1695044700000|2023-09-18 13:45:00|10592.8|10590.8|10591.2|10589.2|10594.4|10592.4|10590.5|10588.5|4631
1695045000000|2023-09-18 13:50:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1327
1695045300000|2023-09-18 13:55:00|10589.7|10587.7|10586.5|10584.5|10590.5|10588.5|10586.5|10584.5|3875
1695045600000|2023-09-18 14:00:00|10585.8|10583.8|10584.2|10582.2|10586.5|10584.5|10582.6|10580.6|8023
1695045900000|2023-09-18 14:05:00|10585|10583|10586.5|10584.5|10586.5|10584.5|10585|10583|2487
1695046200000|2023-09-18 14:10:00|10585.8|10583.8|10588.9|10586.9|10589.7|10587.7|10585.8|10583.8|2104
1695046500000|2023-09-18 14:15:00|10589.7|10587.7|10589.7|10587.7|10591.2|10589.2|10588.9|10586.9|2397
1695046800000|2023-09-18 14:20:00|10588.9|10586.9|10591.2|10589.2|10592|10590|10588.9|10586.9|3120
1695047100000|2023-09-18 14:25:00|10592|10590|10588.9|10586.9|10592|10590|10588.9|10586.9|1971
1695047400000|2023-09-18 14:30:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|1442
1695047700000|2023-09-18 14:35:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|1704
1695048000000|2023-09-18 14:40:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|2095
1695048300000|2023-09-18 14:45:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|1468
1695048600000|2023-09-18 14:50:00|10590.5|10588.5|10590.5|10588.5|10592.8|10590.8|10589.7|10587.7|1929
1695048900000|2023-09-18 14:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|1449
1695049200000|2023-09-18 15:00:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.3|10587.3|760
1695049500000|2023-09-18 15:05:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|658
1695049800000|2023-09-18 15:10:00|10587.3|10585.3|10586.5|10584.5|10588.1|10586.1|10585|10583|3759
1695050100000|2023-09-18 15:15:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|916
1695050400000|2023-09-18 15:20:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|1245
1695050700000|2023-09-18 15:25:00|10588.5|10586.5|10588.5|10586.5|10589.7|10587.7|10588.1|10586.1|1100
1695051000000|2023-09-18 15:30:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|891
1695051300000|2023-09-18 15:35:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|943
1695051600000|2023-09-18 15:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1275
1695051900000|2023-09-18 15:45:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1652
1695052200000|2023-09-18 15:50:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|823
1695052500000|2023-09-18 15:55:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|1719
1695052800000|2023-09-18 16:00:00|10592.8|10590.8|10592|10590|10593.6|10591.6|10592|10590|1877
1695053100000|2023-09-18 16:05:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10589.7|10587.7|2246
1695053400000|2023-09-18 16:10:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|854
1695053700000|2023-09-18 16:15:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|1192
1695054000000|2023-09-18 16:20:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|2813
1695054300000|2023-09-18 16:25:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|577
1695054600000|2023-09-18 16:30:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|452
1695054900000|2023-09-18 16:35:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|330
1695055200000|2023-09-18 16:40:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1007
1695055500000|2023-09-18 16:45:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10592|10590|1423
1695055800000|2023-09-18 16:50:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|1922
1695056100000|2023-09-18 16:55:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|605
1695056400000|2023-09-18 17:00:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|1415
1695056700000|2023-09-18 17:05:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|3274
1695057000000|2023-09-18 17:10:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|3210
1695057300000|2023-09-18 17:15:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|1978
1695057600000|2023-09-18 17:20:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|1052
1695057900000|2023-09-18 17:25:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10594.4|10592.4|2132
1695058200000|2023-09-18 17:30:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|1163
1695058500000|2023-09-18 17:35:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|1556
1695058800000|2023-09-18 17:40:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|1075
1695059100000|2023-09-18 17:45:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1383
1695059400000|2023-09-18 17:50:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|1511
1695059700000|2023-09-18 17:55:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|920
1695060000000|2023-09-18 18:00:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|701
1695060300000|2023-09-18 18:05:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|1076
1695060600000|2023-09-18 18:10:00|10592|10590|10591.2|10589.2|10592|10590|10590.5|10588.5|739
1695060900000|2023-09-18 18:15:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1052
1695061200000|2023-09-18 18:20:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|263
1695061500000|2023-09-18 18:25:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1277
1695061800000|2023-09-18 18:30:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|669
1695062100000|2023-09-18 18:35:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|373
1695062400000|2023-09-18 18:40:00|||||||||642
1695062700000|2023-09-18 18:45:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1278
1695063000000|2023-09-18 18:50:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|2325
1695063300000|2023-09-18 18:55:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|3421
1695063600000|2023-09-18 19:00:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|1626
1695063900000|2023-09-18 19:05:00|10592|10590|10591.2|10589.2|10592|10590|10590.5|10588.5|620
1695064200000|2023-09-18 19:10:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|1585
1695064500000|2023-09-18 19:15:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1617
1695064800000|2023-09-18 19:20:00|||||||||1262
1695065100000|2023-09-18 19:25:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|2257
1695065400000|2023-09-18 19:30:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1556
1695065700000|2023-09-18 19:35:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|3134
1695066000000|2023-09-18 19:40:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|1259
1695066300000|2023-09-18 19:45:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|2181
1695066600000|2023-09-18 19:50:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|1435
1695066900000|2023-09-18 19:55:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|4119
1695067200000|2023-09-18 20:00:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|3118
1695067500000|2023-09-18 20:05:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1391
1695067800000|2023-09-18 20:10:00|10593.2|10591.2|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|1228
1695068100000|2023-09-18 20:15:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10594.4|10592.4|3354
1695068400000|2023-09-18 20:20:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.5|10593.5|2227
1695068700000|2023-09-18 20:25:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|1042
1695069000000|2023-09-18 20:30:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1131
1695069300000|2023-09-18 20:35:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1755
1695069600000|2023-09-18 20:40:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|899
1695069900000|2023-09-18 20:45:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|803
1695070200000|2023-09-18 20:50:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10594.4|10592.4|1027
1695070500000|2023-09-18 20:55:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|1269
1695074400000|2023-09-18 22:00:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10594.4|10592.4|648
1695074700000|2023-09-18 22:05:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|272
1695075000000|2023-09-18 22:10:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|61
1695075300000|2023-09-18 22:15:00|||||||||78
1695075600000|2023-09-18 22:20:00|||||||||506
1695075900000|2023-09-18 22:25:00|||||||||12
1695076200000|2023-09-18 22:30:00|10595.5|10593.5|10595.1|10593.1|10595.5|10593.5|10595.1|10593.1|130
1695076500000|2023-09-18 22:35:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|105
1695076800000|2023-09-18 22:40:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|319
1695077100000|2023-09-18 22:45:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|327
1695077400000|2023-09-18 22:50:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|103
1695077700000|2023-09-18 22:55:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|177
1695078000000|2023-09-18 23:00:00|10595.9|10593.9|10595.5|10593.5|10595.9|10593.9|10595.1|10593.1|110
1695078300000|2023-09-18 23:05:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|152
1695078600000|2023-09-18 23:10:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|662
1695078900000|2023-09-18 23:15:00|10597.9|10595.9|10597.9|10595.9|10598.3|10596.3|10597.5|10595.5|188
1695079200000|2023-09-18 23:20:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|19
1695079500000|2023-09-18 23:25:00|||||||||1
1695079800000|2023-09-18 23:30:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|381
1695080100000|2023-09-18 23:35:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|143
1695080400000|2023-09-18 23:40:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|74
1695080700000|2023-09-18 23:45:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|118
1695081000000|2023-09-18 23:50:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|94
1695081300000|2023-09-18 23:55:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|76
1695081600000|2023-09-19 00:00:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|286
1695081900000|2023-09-19 00:05:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|694
1695082200000|2023-09-19 00:10:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|184
1695082500000|2023-09-19 00:15:00|10598.7|10596.7|10599|10597|10599|10597|10598.3|10596.3|417
1695082800000|2023-09-19 00:20:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|247
1695083100000|2023-09-19 00:25:00|||||||||29
1695083400000|2023-09-19 00:30:00|10599|10597|10598.3|10596.3|10599|10597|10597.5|10595.5|857
1695083700000|2023-09-19 00:35:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|214
1695084000000|2023-09-19 00:40:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|72
1695084300000|2023-09-19 00:45:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|194
1695084600000|2023-09-19 00:50:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|375
1695084900000|2023-09-19 00:55:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|102
1695085200000|2023-09-19 01:00:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|368
1695085500000|2023-09-19 01:05:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|316
1695085800000|2023-09-19 01:10:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|481
1695086100000|2023-09-19 01:15:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|49
1695086400000|2023-09-19 01:20:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|31
1695086700000|2023-09-19 01:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|126
1695087000000|2023-09-19 01:30:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|152
1695087300000|2023-09-19 01:35:00|||||||||13
1695087600000|2023-09-19 01:40:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|187
1695087900000|2023-09-19 01:45:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|161
1695088200000|2023-09-19 01:50:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|228
1695088500000|2023-09-19 01:55:00|||||||||12
1695088800000|2023-09-19 02:00:00|||||||||78
1695089100000|2023-09-19 02:05:00|10596.3|10594.3|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|340
1695089400000|2023-09-19 02:10:00|||||||||66
1695089700000|2023-09-19 02:15:00|10596.3|10594.3|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|128
1695090000000|2023-09-19 02:20:00|10596.3|10594.3|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|194
1695090300000|2023-09-19 02:25:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|224
1695090600000|2023-09-19 02:30:00|||||||||44
1695090900000|2023-09-19 02:35:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|82
1695091200000|2023-09-19 02:40:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|663
1695091500000|2023-09-19 02:45:00|10597.9|10595.9|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|466
1695091800000|2023-09-19 02:50:00|10597.9|10595.9|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|467
1695092100000|2023-09-19 02:55:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|156
1695092400000|2023-09-19 03:00:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|105
1695092700000|2023-09-19 03:05:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10597.5|10595.5|273
1695093000000|2023-09-19 03:10:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|383
1695093300000|2023-09-19 03:15:00|||||||||30
1695093600000|2023-09-19 03:20:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|131
1695094200000|2023-09-19 03:30:00|||||||||6
1695094500000|2023-09-19 03:35:00|||||||||39
1695094800000|2023-09-19 03:40:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|377
1695095100000|2023-09-19 03:45:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|125
1695095400000|2023-09-19 03:50:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|58
1695095700000|2023-09-19 03:55:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|61
1695096000000|2023-09-19 04:00:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|29
1695096300000|2023-09-19 04:05:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|137
1695096600000|2023-09-19 04:10:00|||||||||22
1695096900000|2023-09-19 04:15:00|||||||||3
1695097200000|2023-09-19 04:20:00|10595.9|10593.9|10595.5|10593.5|10595.9|10593.9|10595.1|10593.1|55
1695097500000|2023-09-19 04:25:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|29
1695097800000|2023-09-19 04:30:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|73
1695098100000|2023-09-19 04:35:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|73
1695098400000|2023-09-19 04:40:00|||||||||9
1695098700000|2023-09-19 04:45:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|127
1695099000000|2023-09-19 04:50:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|159
1695099300000|2023-09-19 04:55:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|60
1695099600000|2023-09-19 05:00:00|||||||||21
1695099900000|2023-09-19 05:05:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|247
1695100200000|2023-09-19 05:10:00|||||||||114
1695100500000|2023-09-19 05:15:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|506
1695100800000|2023-09-19 05:20:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|350
1695101100000|2023-09-19 05:25:00|10596.3|10594.3|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|130
1695101400000|2023-09-19 05:30:00|10595.9|10593.9|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|325
1695101700000|2023-09-19 05:35:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|91
1695102000000|2023-09-19 05:40:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|633
1695102300000|2023-09-19 05:45:00|10594.4|10592.4|10594|10592|10594.4|10592.4|10593.6|10591.6|185
1695102600000|2023-09-19 05:50:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|463
1695102900000|2023-09-19 05:55:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|272
1695103200000|2023-09-19 06:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|443
1695103500000|2023-09-19 06:05:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10590.5|10588.5|1055
1695103800000|2023-09-19 06:10:00|10590.5|10588.5|10591.2|10589.2|10591.6|10589.6|10589.7|10587.7|938
1695104100000|2023-09-19 06:15:00|10590.8|10588.8|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|771
1695104400000|2023-09-19 06:20:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|468
1695104700000|2023-09-19 06:25:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|729
1695105000000|2023-09-19 06:30:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|419
1695105300000|2023-09-19 06:35:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|457
1695105600000|2023-09-19 06:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|509
1695105900000|2023-09-19 06:45:00|||||||||287
1695106200000|2023-09-19 06:50:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|543
1695106500000|2023-09-19 06:55:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|1107
1695106800000|2023-09-19 07:00:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|442
1695107100000|2023-09-19 07:05:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|289
1695107400000|2023-09-19 07:10:00|10589.7|10587.7|10589.7|10587.7|10591.2|10589.2|10588.9|10586.9|1249
1695107700000|2023-09-19 07:15:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|363
1695108000000|2023-09-19 07:20:00|10590.5|10588.5|10589.7|10587.7|10592|10590|10589.7|10587.7|1166
1695108300000|2023-09-19 07:25:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|1117
1695108600000|2023-09-19 07:30:00|10592|10590|10590.5|10588.5|10592.8|10590.8|10590.1|10588.1|1612
1695108900000|2023-09-19 07:35:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|884
1695109200000|2023-09-19 07:40:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|1344
1695109500000|2023-09-19 07:45:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|718
1695109800000|2023-09-19 07:50:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|526
1695110100000|2023-09-19 07:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|1288
1695110400000|2023-09-19 08:00:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|637
1695110700000|2023-09-19 08:05:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|418
1695111000000|2023-09-19 08:10:00|10591.2|10589.2|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|692
1695111300000|2023-09-19 08:15:00|10593.2|10591.2|10592|10590|10593.6|10591.6|10592|10590|976
1695111600000|2023-09-19 08:20:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|311
1695111900000|2023-09-19 08:25:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|469
1695112200000|2023-09-19 08:30:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10592|10590|543
1695112500000|2023-09-19 08:35:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|881
1695112800000|2023-09-19 08:40:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|1008
1695113100000|2023-09-19 08:45:00|||||||||273
1695113400000|2023-09-19 08:50:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|727
1695113700000|2023-09-19 08:55:00|10594.8|10592.8|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|515
1695114000000|2023-09-19 09:00:00|10594.8|10592.8|10592.8|10590.8|10594.8|10592.8|10592.8|10590.8|1150
1695114300000|2023-09-19 09:05:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|1174
1695114600000|2023-09-19 09:10:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1289
1695114900000|2023-09-19 09:15:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|437
1695115200000|2023-09-19 09:20:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|198
1695115500000|2023-09-19 09:25:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|205
1695115800000|2023-09-19 09:30:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|410
1695116100000|2023-09-19 09:35:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|313
1695116400000|2023-09-19 09:40:00|10592|10590|10592|10590|10592|10590|10592|10590|437
1695116700000|2023-09-19 09:45:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|566
1695117000000|2023-09-19 09:50:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|129
1695117300000|2023-09-19 09:55:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|331
1695117600000|2023-09-19 10:00:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|393
1695117900000|2023-09-19 10:05:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|175
1695118200000|2023-09-19 10:10:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|279
1695118500000|2023-09-19 10:15:00|||||||||17
1695118800000|2023-09-19 10:20:00|10593.2|10591.2|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|211
1695119100000|2023-09-19 10:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|185
1695119400000|2023-09-19 10:30:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|704
1695119700000|2023-09-19 10:35:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|786
1695120000000|2023-09-19 10:40:00|||||||||735
1695120300000|2023-09-19 10:45:00|10594.4|10592.4|10592.8|10590.8|10595.1|10593.1|10592.8|10590.8|602
1695120600000|2023-09-19 10:50:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1936
1695120900000|2023-09-19 10:55:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|605
1695121200000|2023-09-19 11:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|279
1695121500000|2023-09-19 11:05:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|424
1695121800000|2023-09-19 11:10:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|1179
1695122100000|2023-09-19 11:15:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|286
1695122400000|2023-09-19 11:20:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|354
1695122700000|2023-09-19 11:25:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|355
1695123000000|2023-09-19 11:30:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10590.5|10588.5|547
1695123300000|2023-09-19 11:35:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|1228
1695123600000|2023-09-19 11:40:00|10588.1|10586.1|10591.2|10589.2|10592|10590|10588.1|10586.1|1578
1695123900000|2023-09-19 11:45:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|718
1695124200000|2023-09-19 11:50:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|737
1695124500000|2023-09-19 11:55:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|544
1695124800000|2023-09-19 12:00:00|10591.2|10589.2|10588.1|10586.1|10591.2|10589.2|10587.3|10585.3|2168
1695125100000|2023-09-19 12:05:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1559
1695125400000|2023-09-19 12:10:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|2778
1695125700000|2023-09-19 12:15:00|10587.3|10585.3|10586.5|10584.5|10588.9|10586.9|10585.8|10583.8|2740
1695126000000|2023-09-19 12:20:00|10587.3|10585.3|10585|10583|10587.3|10585.3|10584.2|10582.2|3419
1695126300000|2023-09-19 12:25:00|10584.2|10582.2|10584.6|10582.6|10585|10583|10583.4|10581.4|2291
1695126600000|2023-09-19 12:30:00|10585|10583|10583.4|10581.4|10586.5|10584.5|10580.3|10578.3|7648
1695126900000|2023-09-19 12:35:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10582.6|10580.6|4188
1695127200000|2023-09-19 12:40:00|10583.4|10581.4|10579.5|10577.5|10584.2|10582.2|10578.7|10576.7|4161
1695127500000|2023-09-19 12:45:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|3989
1695127800000|2023-09-19 12:50:00|10580.3|10578.3|10580.3|10578.3|10583.4|10581.4|10578.7|10576.7|3251
1695128100000|2023-09-19 12:55:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10577.2|10575.2|3677
1695128400000|2023-09-19 13:00:00|10579.5|10577.5|10574|10572|10580.3|10578.3|10573.3|10571.3|8899
1695128700000|2023-09-19 13:05:00|10574.4|10572.4|10574.8|10572.8|10574.8|10572.8|10570.9|10568.9|7340
1695129000000|2023-09-19 13:10:00|10574.4|10572.4|10572.5|10570.5|10576.4|10574.4|10572.1|10570.1|15927
1695129300000|2023-09-19 13:15:00|10571.7|10569.7|10573.3|10571.3|10574.8|10572.8|10571.7|10569.7|2859
1695129600000|2023-09-19 13:20:00|10572.5|10570.5|10577.2|10575.2|10578|10576|10572.5|10570.5|5944
1695129900000|2023-09-19 13:25:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576|10574|10482
1695130200000|2023-09-19 13:30:00|10577.6|10575.6|10577.2|10575.2|10581.1|10579.1|10575.6|10573.6|5360
1695130500000|2023-09-19 13:35:00|10578|10576|10578|10576|10579.5|10577.5|10576.4|10574.4|2428
1695130800000|2023-09-19 13:40:00|10577.2|10575.2|10582.6|10580.6|10582.6|10580.6|10577.2|10575.2|2574
1695131100000|2023-09-19 13:45:00|10583.4|10581.4|10581.9|10579.9|10584.6|10582.6|10581.1|10579.1|4235
1695131400000|2023-09-19 13:50:00|10581.1|10579.1|10581.1|10579.1|10585|10583|10581.1|10579.1|2614
1695131700000|2023-09-19 13:55:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10579.5|10577.5|3139
1695132000000|2023-09-19 14:00:00|10581.1|10579.1|10580.3|10578.3|10582.6|10580.6|10580.3|10578.3|3141
1695132300000|2023-09-19 14:05:00|10581.1|10579.1|10582.6|10580.6|10583|10581|10579.5|10577.5|2830
1695132600000|2023-09-19 14:10:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|3813
1695132900000|2023-09-19 14:15:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|674
1695133200000|2023-09-19 14:20:00|10580.3|10578.3|10582.6|10580.6|10584.2|10582.2|10579.5|10577.5|4303
1695133500000|2023-09-19 14:25:00|10582.3|10580.3|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|1668
1695133800000|2023-09-19 14:30:00|10582.6|10580.6|10585|10583|10585.8|10583.8|10581.9|10579.9|4828
1695134100000|2023-09-19 14:35:00|10584.2|10582.2|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|2960
1695134400000|2023-09-19 14:40:00|10585|10583|10585|10583|10585|10583|10583.4|10581.4|2328
1695134700000|2023-09-19 14:45:00|10585.8|10583.8|10581.9|10579.9|10585.8|10583.8|10581.9|10579.9|3663
1695135000000|2023-09-19 14:50:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|3018
1695135300000|2023-09-19 14:55:00|10580.7|10578.7|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|2532
1695135600000|2023-09-19 15:00:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|1556
1695135900000|2023-09-19 15:05:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|1889
1695136200000|2023-09-19 15:10:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|557
1695136500000|2023-09-19 15:15:00|10580.3|10578.3|10578|10576|10580.3|10578.3|10578|10576|3477
1695136800000|2023-09-19 15:20:00|10578.3|10576.3|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|2282
1695137100000|2023-09-19 15:25:00|10576.4|10574.4|10575.6|10573.6|10578|10576|10575.6|10573.6|2155
1695137400000|2023-09-19 15:30:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574|10572|2969
1695137700000|2023-09-19 15:35:00|10574|10572|10578.7|10576.7|10579.5|10577.5|10573.3|10571.3|5965
1695138000000|2023-09-19 15:40:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|3429
1695138300000|2023-09-19 15:45:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|865
1695138600000|2023-09-19 15:50:00|10577.6|10575.6|10577.2|10575.2|10578|10576|10576.4|10574.4|1972
1695138900000|2023-09-19 15:55:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|1317
1695139200000|2023-09-19 16:00:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|2389
1695139500000|2023-09-19 16:05:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10577.2|10575.2|1821
1695139800000|2023-09-19 16:10:00|10578.7|10576.7|10580.3|10578.3|10580.3|10578.3|10578|10576|2269
1695140100000|2023-09-19 16:15:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10578.7|10576.7|2502
1695140400000|2023-09-19 16:20:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|1262
1695140700000|2023-09-19 16:25:00|10577.2|10575.2|10578.7|10576.7|10579.5|10577.5|10577.2|10575.2|1731
1695141000000|2023-09-19 16:30:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|293
1695141300000|2023-09-19 16:35:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10578|10576|1173
1695141600000|2023-09-19 16:40:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578|10576|1559
1695141900000|2023-09-19 16:45:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10578|10576|972
1695142200000|2023-09-19 16:50:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|2571
1695142500000|2023-09-19 16:55:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10577.2|10575.2|2649
1695142800000|2023-09-19 17:00:00|10577.6|10575.6|10580.3|10578.3|10580.3|10578.3|10577.2|10575.2|2185
1695143100000|2023-09-19 17:05:00|10579.5|10577.5|10578|10576|10580.3|10578.3|10578|10576|2373
1695143400000|2023-09-19 17:10:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10575.6|10573.6|2380
1695143700000|2023-09-19 17:15:00|10577.2|10575.2|10575.6|10573.6|10578|10576|10575.6|10573.6|1772
1695144000000|2023-09-19 17:20:00|10576.4|10574.4|10578.7|10576.7|10578.7|10576.7|10575.6|10573.6|505
1695144300000|2023-09-19 17:25:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|1368
1695144600000|2023-09-19 17:30:00|10577.6|10575.6|10578|10576|10578|10576|10577.2|10575.2|2109
1695144900000|2023-09-19 17:35:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|960
1695145200000|2023-09-19 17:40:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|433
1695145500000|2023-09-19 17:45:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|503
1695145800000|2023-09-19 17:50:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|848
1695146100000|2023-09-19 17:55:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|3699
1695146400000|2023-09-19 18:00:00|10575.6|10573.6|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|2107
1695146700000|2023-09-19 18:05:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|1514
1695147000000|2023-09-19 18:10:00|10573.3|10571.3|10571.7|10569.7|10574|10572|10571.7|10569.7|6599
1695147300000|2023-09-19 18:15:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|4900
1695147600000|2023-09-19 18:20:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|3465
1695147900000|2023-09-19 18:25:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10570.9|10568.9|3368
1695148200000|2023-09-19 18:30:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|1522
1695148500000|2023-09-19 18:35:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1894
1695148800000|2023-09-19 18:40:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|987
1695149100000|2023-09-19 18:45:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|2391
1695149400000|2023-09-19 18:50:00|10567.8|10565.8|10571.7|10569.7|10571.7|10569.7|10567.8|10565.8|3953
1695149700000|2023-09-19 18:55:00|10570.9|10568.9|10564.7|10562.7|10571.7|10569.7|10564.7|10562.7|6317
1695150000000|2023-09-19 19:00:00|10565.5|10563.5|10567.8|10565.8|10568.6|10566.6|10565.5|10563.5|7169
1695150300000|2023-09-19 19:05:00|10567|10565|10567.8|10565.8|10568.6|10566.6|10567|10565|1394
1695150600000|2023-09-19 19:10:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|1257
1695150900000|2023-09-19 19:15:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|2159
1695151200000|2023-09-19 19:20:00|10567|10565|10566.2|10564.2|10567|10565|10564.7|10562.7|4338
1695151500000|2023-09-19 19:25:00|10567|10565|10565.5|10563.5|10567|10565|10565.5|10563.5|1209
1695151800000|2023-09-19 19:30:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|3778
1695152100000|2023-09-19 19:35:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|3439
1695152400000|2023-09-19 19:40:00|10566.2|10564.2|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|1671
1695152700000|2023-09-19 19:45:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|1075
1695153000000|2023-09-19 19:50:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|4280
1695153300000|2023-09-19 19:55:00|10564.7|10562.7|10567|10565|10567|10565|10564.7|10562.7|5872
1695153600000|2023-09-19 20:00:00|10566.2|10564.2|10567|10565|10567.8|10565.8|10566.2|10564.2|6486
1695153900000|2023-09-19 20:05:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|3593
1695154200000|2023-09-19 20:10:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|1449
1695154500000|2023-09-19 20:15:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1923
1695154800000|2023-09-19 20:20:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|13174
1695155100000|2023-09-19 20:25:00|||||||||3104
1695155400000|2023-09-19 20:30:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|2803
1695155700000|2023-09-19 20:35:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|912
1695156000000|2023-09-19 20:40:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|1759
1695156300000|2023-09-19 20:45:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|1316
1695156600000|2023-09-19 20:50:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|1400
1695156900000|2023-09-19 20:55:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|3740
1695160800000|2023-09-19 22:00:00|10571.7|10569.7|10573.3|10571.3|10574|10572|10571.7|10569.7|1291
1695161100000|2023-09-19 22:05:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|95
1695161400000|2023-09-19 22:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|356
1695161700000|2023-09-19 22:15:00|10571.3|10569.3|10570.9|10568.9|10571.3|10569.3|10570.1|10568.1|125
1695162000000|2023-09-19 22:20:00|||||||||7
1695162300000|2023-09-19 22:25:00|||||||||7
1695162600000|2023-09-19 22:30:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|77
1695162900000|2023-09-19 22:35:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|96
1695163200000|2023-09-19 22:40:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|20
1695163500000|2023-09-19 22:45:00|||||||||191
1695163800000|2023-09-19 22:50:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|37
1695164100000|2023-09-19 22:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|36
1695164400000|2023-09-19 23:00:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|325
1695164700000|2023-09-19 23:05:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|86
1695165000000|2023-09-19 23:10:00|||||||||5
1695165300000|2023-09-19 23:15:00|||||||||263
1695165600000|2023-09-19 23:20:00|||||||||13
1695165900000|2023-09-19 23:25:00|||||||||3
1695166200000|2023-09-19 23:30:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|208
1695166500000|2023-09-19 23:35:00|10570.5|10568.5|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|49
1695166800000|2023-09-19 23:40:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|15
1695167100000|2023-09-19 23:45:00|10570.5|10568.5|10570.9|10568.9|10570.9|10568.9|10570.5|10568.5|14
1695167400000|2023-09-19 23:50:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|52
1695167700000|2023-09-19 23:55:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|644
1695081600000|2023-09-19 00:00:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|286
1695081900000|2023-09-19 00:05:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|694
1695082200000|2023-09-19 00:10:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|184
1695082500000|2023-09-19 00:15:00|10598.7|10596.7|10599|10597|10599|10597|10598.3|10596.3|417
1695082800000|2023-09-19 00:20:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|247
1695083100000|2023-09-19 00:25:00|||||||||29
1695083400000|2023-09-19 00:30:00|10599|10597|10598.3|10596.3|10599|10597|10597.5|10595.5|857
1695083700000|2023-09-19 00:35:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|214
1695084000000|2023-09-19 00:40:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|72
1695084300000|2023-09-19 00:45:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|194
1695084600000|2023-09-19 00:50:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|375
1695084900000|2023-09-19 00:55:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|102
1695085200000|2023-09-19 01:00:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|368
1695085500000|2023-09-19 01:05:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|316
1695085800000|2023-09-19 01:10:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|481
1695086100000|2023-09-19 01:15:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|49
1695086400000|2023-09-19 01:20:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|31
1695086700000|2023-09-19 01:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|126
1695087000000|2023-09-19 01:30:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|152
1695087300000|2023-09-19 01:35:00|||||||||13
1695087600000|2023-09-19 01:40:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|187
1695087900000|2023-09-19 01:45:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|161
1695088200000|2023-09-19 01:50:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|228
1695088500000|2023-09-19 01:55:00|||||||||12
1695088800000|2023-09-19 02:00:00|||||||||78
1695089100000|2023-09-19 02:05:00|10596.3|10594.3|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|340
1695089400000|2023-09-19 02:10:00|||||||||66
1695089700000|2023-09-19 02:15:00|10596.3|10594.3|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|128
1695090000000|2023-09-19 02:20:00|10596.3|10594.3|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|194
1695090300000|2023-09-19 02:25:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|224
1695090600000|2023-09-19 02:30:00|||||||||44
1695090900000|2023-09-19 02:35:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|82
1695091200000|2023-09-19 02:40:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|663
1695091500000|2023-09-19 02:45:00|10597.9|10595.9|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|466
1695091800000|2023-09-19 02:50:00|10597.9|10595.9|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|467
1695092100000|2023-09-19 02:55:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|156
1695092400000|2023-09-19 03:00:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|105
1695092700000|2023-09-19 03:05:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10597.5|10595.5|273
1695093000000|2023-09-19 03:10:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|383
1695093300000|2023-09-19 03:15:00|||||||||30
1695093600000|2023-09-19 03:20:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|131
1695094200000|2023-09-19 03:30:00|||||||||6
1695094500000|2023-09-19 03:35:00|||||||||39
1695094800000|2023-09-19 03:40:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|377
1695095100000|2023-09-19 03:45:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|125
1695095400000|2023-09-19 03:50:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|58
1695095700000|2023-09-19 03:55:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|61
1695096000000|2023-09-19 04:00:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|29
1695096300000|2023-09-19 04:05:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|137
1695096600000|2023-09-19 04:10:00|||||||||22
1695096900000|2023-09-19 04:15:00|||||||||3
1695097200000|2023-09-19 04:20:00|10595.9|10593.9|10595.5|10593.5|10595.9|10593.9|10595.1|10593.1|55
1695097500000|2023-09-19 04:25:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|29
1695097800000|2023-09-19 04:30:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|73
1695098100000|2023-09-19 04:35:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|73
1695098400000|2023-09-19 04:40:00|||||||||9
1695098700000|2023-09-19 04:45:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|127
1695099000000|2023-09-19 04:50:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|159
1695099300000|2023-09-19 04:55:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|60
1695099600000|2023-09-19 05:00:00|||||||||21
1695099900000|2023-09-19 05:05:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|247
1695100200000|2023-09-19 05:10:00|||||||||114
1695100500000|2023-09-19 05:15:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|506
1695100800000|2023-09-19 05:20:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|350
1695101100000|2023-09-19 05:25:00|10596.3|10594.3|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|130
1695101400000|2023-09-19 05:30:00|10595.9|10593.9|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|325
1695101700000|2023-09-19 05:35:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|91
1695102000000|2023-09-19 05:40:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|633
1695102300000|2023-09-19 05:45:00|10594.4|10592.4|10594|10592|10594.4|10592.4|10593.6|10591.6|185
1695102600000|2023-09-19 05:50:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|463
1695102900000|2023-09-19 05:55:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|272
1695103200000|2023-09-19 06:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|443
1695103500000|2023-09-19 06:05:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10590.5|10588.5|1055
1695103800000|2023-09-19 06:10:00|10590.5|10588.5|10591.2|10589.2|10591.6|10589.6|10589.7|10587.7|938
1695104100000|2023-09-19 06:15:00|10590.8|10588.8|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|771
1695104400000|2023-09-19 06:20:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|468
1695104700000|2023-09-19 06:25:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|729
1695105000000|2023-09-19 06:30:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|419
1695105300000|2023-09-19 06:35:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|457
1695105600000|2023-09-19 06:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|509
1695105900000|2023-09-19 06:45:00|||||||||287
1695106200000|2023-09-19 06:50:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|543
1695106500000|2023-09-19 06:55:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|1107
1695106800000|2023-09-19 07:00:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|442
1695107100000|2023-09-19 07:05:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|289
1695107400000|2023-09-19 07:10:00|10589.7|10587.7|10589.7|10587.7|10591.2|10589.2|10588.9|10586.9|1249
1695107700000|2023-09-19 07:15:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|363
1695108000000|2023-09-19 07:20:00|10590.5|10588.5|10589.7|10587.7|10592|10590|10589.7|10587.7|1166
1695108300000|2023-09-19 07:25:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|1117
1695108600000|2023-09-19 07:30:00|10592|10590|10590.5|10588.5|10592.8|10590.8|10590.1|10588.1|1612
1695108900000|2023-09-19 07:35:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|884
1695109200000|2023-09-19 07:40:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|1344
1695109500000|2023-09-19 07:45:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|718
1695109800000|2023-09-19 07:50:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|526
1695110100000|2023-09-19 07:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|1288
1695110400000|2023-09-19 08:00:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|637
1695110700000|2023-09-19 08:05:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|418
1695111000000|2023-09-19 08:10:00|10591.2|10589.2|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|692
1695111300000|2023-09-19 08:15:00|10593.2|10591.2|10592|10590|10593.6|10591.6|10592|10590|976
1695111600000|2023-09-19 08:20:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|311
1695111900000|2023-09-19 08:25:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|469
1695112200000|2023-09-19 08:30:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10592|10590|543
1695112500000|2023-09-19 08:35:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|881
1695112800000|2023-09-19 08:40:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|1008
1695113100000|2023-09-19 08:45:00|||||||||273
1695113400000|2023-09-19 08:50:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|727
1695113700000|2023-09-19 08:55:00|10594.8|10592.8|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|515
1695114000000|2023-09-19 09:00:00|10594.8|10592.8|10592.8|10590.8|10594.8|10592.8|10592.8|10590.8|1150
1695114300000|2023-09-19 09:05:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|1174
1695114600000|2023-09-19 09:10:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1289
1695114900000|2023-09-19 09:15:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|437
1695115200000|2023-09-19 09:20:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|198
1695115500000|2023-09-19 09:25:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|205
1695115800000|2023-09-19 09:30:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|410
1695116100000|2023-09-19 09:35:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|313
1695116400000|2023-09-19 09:40:00|10592|10590|10592|10590|10592|10590|10592|10590|437
1695116700000|2023-09-19 09:45:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|566
1695117000000|2023-09-19 09:50:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|129
1695117300000|2023-09-19 09:55:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|331
1695117600000|2023-09-19 10:00:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|393
1695117900000|2023-09-19 10:05:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|175
1695118200000|2023-09-19 10:10:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|279
1695118500000|2023-09-19 10:15:00|||||||||17
1695118800000|2023-09-19 10:20:00|10593.2|10591.2|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|211
1695119100000|2023-09-19 10:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|185
1695119400000|2023-09-19 10:30:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|704
1695119700000|2023-09-19 10:35:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|786
1695120000000|2023-09-19 10:40:00|||||||||735
1695120300000|2023-09-19 10:45:00|10594.4|10592.4|10592.8|10590.8|10595.1|10593.1|10592.8|10590.8|602
1695120600000|2023-09-19 10:50:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1936
1695120900000|2023-09-19 10:55:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|605
1695121200000|2023-09-19 11:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|279
1695121500000|2023-09-19 11:05:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|424
1695121800000|2023-09-19 11:10:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|1179
1695122100000|2023-09-19 11:15:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|286
1695122400000|2023-09-19 11:20:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|354
1695122700000|2023-09-19 11:25:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|355
1695123000000|2023-09-19 11:30:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10590.5|10588.5|547
1695123300000|2023-09-19 11:35:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|1228
1695123600000|2023-09-19 11:40:00|10588.1|10586.1|10591.2|10589.2|10592|10590|10588.1|10586.1|1578
1695123900000|2023-09-19 11:45:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|718
1695124200000|2023-09-19 11:50:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|737
1695124500000|2023-09-19 11:55:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|544
1695124800000|2023-09-19 12:00:00|10591.2|10589.2|10588.1|10586.1|10591.2|10589.2|10587.3|10585.3|2168
1695125100000|2023-09-19 12:05:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1559
1695125400000|2023-09-19 12:10:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|2778
1695125700000|2023-09-19 12:15:00|10587.3|10585.3|10586.5|10584.5|10588.9|10586.9|10585.8|10583.8|2740
1695126000000|2023-09-19 12:20:00|10587.3|10585.3|10585|10583|10587.3|10585.3|10584.2|10582.2|3419
1695126300000|2023-09-19 12:25:00|10584.2|10582.2|10584.6|10582.6|10585|10583|10583.4|10581.4|2291
1695126600000|2023-09-19 12:30:00|10585|10583|10583.4|10581.4|10586.5|10584.5|10580.3|10578.3|7648
1695126900000|2023-09-19 12:35:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10582.6|10580.6|4188
1695127200000|2023-09-19 12:40:00|10583.4|10581.4|10579.5|10577.5|10584.2|10582.2|10578.7|10576.7|4161
1695127500000|2023-09-19 12:45:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|3989
1695127800000|2023-09-19 12:50:00|10580.3|10578.3|10580.3|10578.3|10583.4|10581.4|10578.7|10576.7|3251
1695128100000|2023-09-19 12:55:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10577.2|10575.2|3677
1695128400000|2023-09-19 13:00:00|10579.5|10577.5|10574|10572|10580.3|10578.3|10573.3|10571.3|8899
1695128700000|2023-09-19 13:05:00|10574.4|10572.4|10574.8|10572.8|10574.8|10572.8|10570.9|10568.9|7340
1695129000000|2023-09-19 13:10:00|10574.4|10572.4|10572.5|10570.5|10576.4|10574.4|10572.1|10570.1|15927
1695129300000|2023-09-19 13:15:00|10571.7|10569.7|10573.3|10571.3|10574.8|10572.8|10571.7|10569.7|2859
1695129600000|2023-09-19 13:20:00|10572.5|10570.5|10577.2|10575.2|10578|10576|10572.5|10570.5|5944
1695129900000|2023-09-19 13:25:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576|10574|10482
1695130200000|2023-09-19 13:30:00|10577.6|10575.6|10577.2|10575.2|10581.1|10579.1|10575.6|10573.6|5360
1695130500000|2023-09-19 13:35:00|10578|10576|10578|10576|10579.5|10577.5|10576.4|10574.4|2428
1695130800000|2023-09-19 13:40:00|10577.2|10575.2|10582.6|10580.6|10582.6|10580.6|10577.2|10575.2|2574
1695131100000|2023-09-19 13:45:00|10583.4|10581.4|10581.9|10579.9|10584.6|10582.6|10581.1|10579.1|4235
1695131400000|2023-09-19 13:50:00|10581.1|10579.1|10581.1|10579.1|10585|10583|10581.1|10579.1|2614
1695131700000|2023-09-19 13:55:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10579.5|10577.5|3139
1695132000000|2023-09-19 14:00:00|10581.1|10579.1|10580.3|10578.3|10582.6|10580.6|10580.3|10578.3|3141
1695132300000|2023-09-19 14:05:00|10581.1|10579.1|10582.6|10580.6|10583|10581|10579.5|10577.5|2830
1695132600000|2023-09-19 14:10:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|3813
1695132900000|2023-09-19 14:15:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|674
1695133200000|2023-09-19 14:20:00|10580.3|10578.3|10582.6|10580.6|10584.2|10582.2|10579.5|10577.5|4303
1695133500000|2023-09-19 14:25:00|10582.3|10580.3|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|1668
1695133800000|2023-09-19 14:30:00|10582.6|10580.6|10585|10583|10585.8|10583.8|10581.9|10579.9|4828
1695134100000|2023-09-19 14:35:00|10584.2|10582.2|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|2960
1695134400000|2023-09-19 14:40:00|10585|10583|10585|10583|10585|10583|10583.4|10581.4|2328
1695134700000|2023-09-19 14:45:00|10585.8|10583.8|10581.9|10579.9|10585.8|10583.8|10581.9|10579.9|3663
1695135000000|2023-09-19 14:50:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|3018
1695135300000|2023-09-19 14:55:00|10580.7|10578.7|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|2532
1695135600000|2023-09-19 15:00:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|1556
1695135900000|2023-09-19 15:05:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|1889
1695136200000|2023-09-19 15:10:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|557
1695136500000|2023-09-19 15:15:00|10580.3|10578.3|10578|10576|10580.3|10578.3|10578|10576|3477
1695136800000|2023-09-19 15:20:00|10578.3|10576.3|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|2282
1695137100000|2023-09-19 15:25:00|10576.4|10574.4|10575.6|10573.6|10578|10576|10575.6|10573.6|2155
1695137400000|2023-09-19 15:30:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574|10572|2969
1695137700000|2023-09-19 15:35:00|10574|10572|10578.7|10576.7|10579.5|10577.5|10573.3|10571.3|5965
1695138000000|2023-09-19 15:40:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|3429
1695138300000|2023-09-19 15:45:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|865
1695138600000|2023-09-19 15:50:00|10577.6|10575.6|10577.2|10575.2|10578|10576|10576.4|10574.4|1972
1695138900000|2023-09-19 15:55:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|1317
1695139200000|2023-09-19 16:00:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|2389
1695139500000|2023-09-19 16:05:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10577.2|10575.2|1821
1695139800000|2023-09-19 16:10:00|10578.7|10576.7|10580.3|10578.3|10580.3|10578.3|10578|10576|2269
1695140100000|2023-09-19 16:15:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10578.7|10576.7|2502
1695140400000|2023-09-19 16:20:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|1262
1695140700000|2023-09-19 16:25:00|10577.2|10575.2|10578.7|10576.7|10579.5|10577.5|10577.2|10575.2|1731
1695141000000|2023-09-19 16:30:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|293
1695141300000|2023-09-19 16:35:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10578|10576|1173
1695141600000|2023-09-19 16:40:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578|10576|1559
1695141900000|2023-09-19 16:45:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10578|10576|972
1695142200000|2023-09-19 16:50:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|2571
1695142500000|2023-09-19 16:55:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10577.2|10575.2|2649
1695142800000|2023-09-19 17:00:00|10577.6|10575.6|10580.3|10578.3|10580.3|10578.3|10577.2|10575.2|2185
1695143100000|2023-09-19 17:05:00|10579.5|10577.5|10578|10576|10580.3|10578.3|10578|10576|2373
1695143400000|2023-09-19 17:10:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10575.6|10573.6|2380
1695143700000|2023-09-19 17:15:00|10577.2|10575.2|10575.6|10573.6|10578|10576|10575.6|10573.6|1772
1695144000000|2023-09-19 17:20:00|10576.4|10574.4|10578.7|10576.7|10578.7|10576.7|10575.6|10573.6|505
1695144300000|2023-09-19 17:25:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|1368
1695144600000|2023-09-19 17:30:00|10577.6|10575.6|10578|10576|10578|10576|10577.2|10575.2|2109
1695144900000|2023-09-19 17:35:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|960
1695145200000|2023-09-19 17:40:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|433
1695145500000|2023-09-19 17:45:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|503
1695145800000|2023-09-19 17:50:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|848
1695146100000|2023-09-19 17:55:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|3699
1695146400000|2023-09-19 18:00:00|10575.6|10573.6|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|2107
1695146700000|2023-09-19 18:05:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|1514
1695147000000|2023-09-19 18:10:00|10573.3|10571.3|10571.7|10569.7|10574|10572|10571.7|10569.7|6599
1695147300000|2023-09-19 18:15:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|4900
1695147600000|2023-09-19 18:20:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|3465
1695147900000|2023-09-19 18:25:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10570.9|10568.9|3368
1695148200000|2023-09-19 18:30:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|1522
1695148500000|2023-09-19 18:35:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1894
1695148800000|2023-09-19 18:40:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|987
1695149100000|2023-09-19 18:45:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|2391
1695149400000|2023-09-19 18:50:00|10567.8|10565.8|10571.7|10569.7|10571.7|10569.7|10567.8|10565.8|3953
1695149700000|2023-09-19 18:55:00|10570.9|10568.9|10564.7|10562.7|10571.7|10569.7|10564.7|10562.7|6317
1695150000000|2023-09-19 19:00:00|10565.5|10563.5|10567.8|10565.8|10568.6|10566.6|10565.5|10563.5|7169
1695150300000|2023-09-19 19:05:00|10567|10565|10567.8|10565.8|10568.6|10566.6|10567|10565|1394
1695150600000|2023-09-19 19:10:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|1257
1695150900000|2023-09-19 19:15:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|2159
1695151200000|2023-09-19 19:20:00|10567|10565|10566.2|10564.2|10567|10565|10564.7|10562.7|4338
1695151500000|2023-09-19 19:25:00|10567|10565|10565.5|10563.5|10567|10565|10565.5|10563.5|1209
1695151800000|2023-09-19 19:30:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|3778
1695152100000|2023-09-19 19:35:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|3439
1695152400000|2023-09-19 19:40:00|10566.2|10564.2|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|1671
1695152700000|2023-09-19 19:45:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|1075
1695153000000|2023-09-19 19:50:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|4280
1695153300000|2023-09-19 19:55:00|10564.7|10562.7|10567|10565|10567|10565|10564.7|10562.7|5872
1695153600000|2023-09-19 20:00:00|10566.2|10564.2|10567|10565|10567.8|10565.8|10566.2|10564.2|6486
1695153900000|2023-09-19 20:05:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|3593
1695154200000|2023-09-19 20:10:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|1449
1695154500000|2023-09-19 20:15:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1923
1695154800000|2023-09-19 20:20:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|13174
1695155100000|2023-09-19 20:25:00|||||||||3104
1695155400000|2023-09-19 20:30:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|2803
1695155700000|2023-09-19 20:35:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|912
1695156000000|2023-09-19 20:40:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|1759
1695156300000|2023-09-19 20:45:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|1316
1695156600000|2023-09-19 20:50:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|1400
1695156900000|2023-09-19 20:55:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|3740
1695160800000|2023-09-19 22:00:00|10571.7|10569.7|10573.3|10571.3|10574|10572|10571.7|10569.7|1291
1695161100000|2023-09-19 22:05:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|95
1695161400000|2023-09-19 22:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|356
1695161700000|2023-09-19 22:15:00|10571.3|10569.3|10570.9|10568.9|10571.3|10569.3|10570.1|10568.1|125
1695162000000|2023-09-19 22:20:00|||||||||7
1695162300000|2023-09-19 22:25:00|||||||||7
1695162600000|2023-09-19 22:30:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|77
1695162900000|2023-09-19 22:35:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|96
1695163200000|2023-09-19 22:40:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|20
1695163500000|2023-09-19 22:45:00|||||||||191
1695163800000|2023-09-19 22:50:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|37
1695164100000|2023-09-19 22:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|36
1695164400000|2023-09-19 23:00:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|325
1695164700000|2023-09-19 23:05:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|86
1695165000000|2023-09-19 23:10:00|||||||||5
1695165300000|2023-09-19 23:15:00|||||||||263
1695165600000|2023-09-19 23:20:00|||||||||13
1695165900000|2023-09-19 23:25:00|||||||||3
1695166200000|2023-09-19 23:30:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|208
1695166500000|2023-09-19 23:35:00|10570.5|10568.5|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|49
1695166800000|2023-09-19 23:40:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|15
1695167100000|2023-09-19 23:45:00|10570.5|10568.5|10570.9|10568.9|10570.9|10568.9|10570.5|10568.5|14
1695167400000|2023-09-19 23:50:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|52
1695167700000|2023-09-19 23:55:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|644
1695168000000|2023-09-20 00:00:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|658
1695168300000|2023-09-20 00:05:00|10567|10565|10568.6|10566.6|10568.6|10566.6|10567|10565|708
1695168600000|2023-09-20 00:10:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|496
1695168900000|2023-09-20 00:15:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|391
1695169200000|2023-09-20 00:20:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|259
1695169500000|2023-09-20 00:25:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.2|10566.2|184
1695169800000|2023-09-20 00:30:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|105
1695170100000|2023-09-20 00:35:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|92
1695170400000|2023-09-20 00:40:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|178
1695170700000|2023-09-20 00:45:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|400
1695171000000|2023-09-20 00:50:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|952
1695171300000|2023-09-20 00:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|122
1695171600000|2023-09-20 01:00:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|179
1695171900000|2023-09-20 01:05:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|65
1695172200000|2023-09-20 01:10:00|||||||||83
1695172500000|2023-09-20 01:15:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|129
1695172800000|2023-09-20 01:20:00|||||||||188
1695173100000|2023-09-20 01:25:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|16
1695173400000|2023-09-20 01:30:00|10570.5|10568.5|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|342
1695173700000|2023-09-20 01:35:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|109
1695174000000|2023-09-20 01:40:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|93
1695174300000|2023-09-20 01:45:00|||||||||131
1695174600000|2023-09-20 01:50:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|411
1695174900000|2023-09-20 01:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|81
1695175200000|2023-09-20 02:00:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|69
1695175500000|2023-09-20 02:05:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|143
1695175800000|2023-09-20 02:10:00|||||||||74
1695176100000|2023-09-20 02:15:00|||||||||48
1695176400000|2023-09-20 02:20:00|||||||||53
1695176700000|2023-09-20 02:25:00|10570.5|10568.5|10570.9|10568.9|10570.9|10568.9|10570.5|10568.5|35
1695177000000|2023-09-20 02:30:00|10570.5|10568.5|10570.1|10568.1|10570.5|10568.5|10570.1|10568.1|118
1695177300000|2023-09-20 02:35:00|||||||||660
1695177600000|2023-09-20 02:40:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|81
1695177900000|2023-09-20 02:45:00|||||||||32
1695178200000|2023-09-20 02:50:00|||||||||5
1695178500000|2023-09-20 02:55:00|||||||||107
1695178800000|2023-09-20 03:00:00|||||||||475
1695179400000|2023-09-20 03:10:00|||||||||21
1695179700000|2023-09-20 03:15:00|||||||||8
1695180000000|2023-09-20 03:20:00|||||||||27
1695180300000|2023-09-20 03:25:00|||||||||3
1695180600000|2023-09-20 03:30:00|||||||||1
1695180900000|2023-09-20 03:35:00|||||||||4
1695181200000|2023-09-20 03:40:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|55
1695181500000|2023-09-20 03:45:00|||||||||7
1695181800000|2023-09-20 03:50:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|117
1695182100000|2023-09-20 03:55:00|||||||||153
1695182400000|2023-09-20 04:00:00|||||||||53
1695182700000|2023-09-20 04:05:00|||||||||15
1695183000000|2023-09-20 04:10:00|||||||||53
1695183300000|2023-09-20 04:15:00|||||||||16
1695183600000|2023-09-20 04:20:00|||||||||43
1695183900000|2023-09-20 04:25:00|||||||||10
1695184200000|2023-09-20 04:30:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|168
1695184500000|2023-09-20 04:35:00|10570.5|10568.5|10570.1|10568.1|10570.5|10568.5|10570.1|10568.1|323
1695184800000|2023-09-20 04:40:00|||||||||16
1695185100000|2023-09-20 04:45:00|||||||||9
1695185400000|2023-09-20 04:50:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|15
1695185700000|2023-09-20 04:55:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|360
1695186000000|2023-09-20 05:00:00|||||||||9
1695186300000|2023-09-20 05:05:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|220
1695186600000|2023-09-20 05:10:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|67
1695186900000|2023-09-20 05:15:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|300
1695187200000|2023-09-20 05:20:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|161
1695187500000|2023-09-20 05:25:00|10570.5|10568.5|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|67
1695187800000|2023-09-20 05:30:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|154
1695188100000|2023-09-20 05:35:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|188
1695188400000|2023-09-20 05:40:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|89
1695188700000|2023-09-20 05:45:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|594
1695189000000|2023-09-20 05:50:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|84
1695189300000|2023-09-20 05:55:00|10568.6|10566.6|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|1335
1695189600000|2023-09-20 06:00:00|10570.5|10568.5|10573.3|10571.3|10574.8|10572.8|10568.6|10566.6|4625
1695189900000|2023-09-20 06:05:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|2101
1695190200000|2023-09-20 06:10:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10573.3|10571.3|863
1695190500000|2023-09-20 06:15:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|600
1695190800000|2023-09-20 06:20:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|381
1695191100000|2023-09-20 06:25:00|10573.3|10571.3|10575.6|10573.6|10576.4|10574.4|10573.3|10571.3|1560
1695191400000|2023-09-20 06:30:00|10574.8|10572.8|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|1364
1695191700000|2023-09-20 06:35:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|1076
1695192000000|2023-09-20 06:40:00|10577.2|10575.2|10574.8|10572.8|10577.2|10575.2|10574|10572|2016
1695192300000|2023-09-20 06:45:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|1373
1695192600000|2023-09-20 06:50:00|10574.8|10572.8|10573.3|10571.3|10575.6|10573.6|10573.3|10571.3|1397
1695192900000|2023-09-20 06:55:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|1104
1695193200000|2023-09-20 07:00:00|10574.8|10572.8|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|3497
1695193500000|2023-09-20 07:05:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10573.3|10571.3|1222
1695193800000|2023-09-20 07:10:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574|10572|479
1695194100000|2023-09-20 07:15:00|10574|10572|10572.5|10570.5|10574|10572|10571.7|10569.7|1100
1695194400000|2023-09-20 07:20:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10570.9|10568.9|557
1695194700000|2023-09-20 07:25:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10572.5|10570.5|1250
1695195000000|2023-09-20 07:30:00|10574|10572|10571.7|10569.7|10574|10572|10571.7|10569.7|855
1695195300000|2023-09-20 07:35:00|10570.9|10568.9|10574|10572|10574|10572|10570.9|10568.9|2055
1695195600000|2023-09-20 07:40:00|10573.3|10571.3|10570.9|10568.9|10573.3|10571.3|10570.9|10568.9|1908
1695195900000|2023-09-20 07:45:00|10570.1|10568.1|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|648
1695196200000|2023-09-20 07:50:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|807
1695196500000|2023-09-20 07:55:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|392
1695196800000|2023-09-20 08:00:00|10571.3|10569.3|10572.5|10570.5|10572.5|10570.5|10571.3|10569.3|419
1695197100000|2023-09-20 08:05:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|1348
1695197400000|2023-09-20 08:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|580
1695197700000|2023-09-20 08:15:00|10571.3|10569.3|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|456
1695198000000|2023-09-20 08:20:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10571.7|10569.7|865
1695198300000|2023-09-20 08:25:00|10572.5|10570.5|10570.9|10568.9|10573.3|10571.3|10570.9|10568.9|818
1695198600000|2023-09-20 08:30:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1226
1695198900000|2023-09-20 08:35:00|10570.1|10568.1|10574|10572|10574|10572|10570.1|10568.1|1569
1695199200000|2023-09-20 08:40:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|1486
1695199500000|2023-09-20 08:45:00|10574|10572|10574|10572|10575.6|10573.6|10574|10572|3026
1695199800000|2023-09-20 08:50:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574|10572|325
1695200100000|2023-09-20 08:55:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|574
1695200400000|2023-09-20 09:00:00|10576.4|10574.4|10578|10576|10578|10576|10575.6|10573.6|2156
1695200700000|2023-09-20 09:05:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.3|10576.3|7997
1695201000000|2023-09-20 09:10:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|851
1695201300000|2023-09-20 09:15:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10576.4|10574.4|727
1695201600000|2023-09-20 09:20:00|10578|10576|10578|10576|10578.7|10576.7|10577.2|10575.2|619
1695201900000|2023-09-20 09:25:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10576.4|10574.4|536
1695202200000|2023-09-20 09:30:00|10576.8|10574.8|10578|10576|10578|10576|10576.8|10574.8|1040
1695202500000|2023-09-20 09:35:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|697
1695202800000|2023-09-20 09:40:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|845
1695203100000|2023-09-20 09:45:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|639
1695203400000|2023-09-20 09:50:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|628
1695203700000|2023-09-20 09:55:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|528
1695204000000|2023-09-20 10:00:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|926
1695204300000|2023-09-20 10:05:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10579.9|10577.9|927
1695204600000|2023-09-20 10:10:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|488
1695204900000|2023-09-20 10:15:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|228
1695205200000|2023-09-20 10:20:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|531
1695205500000|2023-09-20 10:25:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|799
1695205800000|2023-09-20 10:30:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|461
1695206100000|2023-09-20 10:35:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|645
1695206400000|2023-09-20 10:40:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|610
1695206700000|2023-09-20 10:45:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|715
1695207000000|2023-09-20 10:50:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|997
1695207300000|2023-09-20 10:55:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|1358
1695207600000|2023-09-20 11:00:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|424
1695207900000|2023-09-20 11:05:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|1105
1695208200000|2023-09-20 11:10:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|781
1695208500000|2023-09-20 11:15:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|244
1695208800000|2023-09-20 11:20:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|541
1695209100000|2023-09-20 11:25:00|10581.1|10579.1|10578|10576|10581.1|10579.1|10578|10576|1714
1695209400000|2023-09-20 11:30:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|1651
1695209700000|2023-09-20 11:35:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|527
1695210000000|2023-09-20 11:40:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|877
1695210300000|2023-09-20 11:45:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10577.2|10575.2|1052
1695210600000|2023-09-20 11:50:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|1089
1695210900000|2023-09-20 11:55:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578|10576|977
1695211200000|2023-09-20 12:00:00|10579.5|10577.5|10579.5|10577.5|10581.9|10579.9|10578.7|10576.7|1756
1695211500000|2023-09-20 12:05:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10578|10576|1775
1695211800000|2023-09-20 12:10:00|10578.3|10576.3|10578|10576|10578.7|10576.7|10577.2|10575.2|999
1695212100000|2023-09-20 12:15:00|10578.7|10576.7|10581.9|10579.9|10581.9|10579.9|10578|10576|2165
1695212400000|2023-09-20 12:20:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|2778
1695212700000|2023-09-20 12:25:00|10579.5|10577.5|10576.4|10574.4|10579.5|10577.5|10575.6|10573.6|2090
1695213000000|2023-09-20 12:30:00|10577.2|10575.2|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|3192
1695213300000|2023-09-20 12:35:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|2741
1695213600000|2023-09-20 12:40:00|10577.2|10575.2|10581.1|10579.1|10581.1|10579.1|10576.4|10574.4|2153
1695213900000|2023-09-20 12:45:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|2034
1695214200000|2023-09-20 12:50:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|2070
1695214500000|2023-09-20 12:55:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|1594
1695214800000|2023-09-20 13:00:00|10582.6|10580.6|10585.8|10583.8|10585.8|10583.8|10582.6|10580.6|4249
1695215100000|2023-09-20 13:05:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10584.2|10582.2|4608
1695215400000|2023-09-20 13:10:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10586.5|10584.5|4299
1695215700000|2023-09-20 13:15:00|10588.5|10586.5|10585.8|10583.8|10588.9|10586.9|10585.8|10583.8|4464
1695216000000|2023-09-20 13:20:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|2075
1695216300000|2023-09-20 13:25:00|10586.5|10584.5|10585|10583|10587.3|10585.3|10585|10583|2544
1695216600000|2023-09-20 13:30:00|10585.8|10583.8|10585.8|10583.8|10588.1|10586.1|10585|10583|4301
1695216900000|2023-09-20 13:35:00|10585|10583|10585|10583|10585.8|10583.8|10584.2|10582.2|1475
1695217200000|2023-09-20 13:40:00|10584.2|10582.2|10586.5|10584.5|10588.1|10586.1|10584.2|10582.2|3120
1695217500000|2023-09-20 13:45:00|10586.9|10584.9|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|2624
1695217800000|2023-09-20 13:50:00|10586.2|10584.2|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|1656
1695218100000|2023-09-20 13:55:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|3762
1695218400000|2023-09-20 14:00:00|10585|10583|10588.9|10586.9|10588.9|10586.9|10585|10583|3579
1695218700000|2023-09-20 14:05:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|4175
1695219000000|2023-09-20 14:10:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|2493
1695219300000|2023-09-20 14:15:00|10589.7|10587.7|10585|10583|10589.7|10587.7|10585|10583|4274
1695219600000|2023-09-20 14:20:00|10585.4|10583.4|10586.5|10584.5|10586.5|10584.5|10584.2|10582.2|4179
1695219900000|2023-09-20 14:25:00|10585.8|10583.8|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|2987
1695220200000|2023-09-20 14:30:00|10585.8|10583.8|10584.2|10582.2|10586.5|10584.5|10583.4|10581.4|4094
1695220500000|2023-09-20 14:35:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|2607
1695220800000|2023-09-20 14:40:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10583.4|10581.4|1710
1695221100000|2023-09-20 14:45:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10584.2|10582.2|1835
1695221400000|2023-09-20 14:50:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10584.2|10582.2|2399
1695221700000|2023-09-20 14:55:00|10584.2|10582.2|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|1320
1695222000000|2023-09-20 15:00:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585|10583|1823
1695222300000|2023-09-20 15:05:00|10587.3|10585.3|10590.5|10588.5|10590.5|10588.5|10587.3|10585.3|2684
1695222600000|2023-09-20 15:10:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1373
1695222900000|2023-09-20 15:15:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2323
1695223200000|2023-09-20 15:20:00|10588.1|10586.1|10586.5|10584.5|10588.9|10586.9|10586.5|10584.5|3084
1695223500000|2023-09-20 15:25:00|10585.8|10583.8|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|3348
1695223800000|2023-09-20 15:30:00|10587.3|10585.3|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|1589
1695224100000|2023-09-20 15:35:00|10587.3|10585.3|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|2074
1695224400000|2023-09-20 15:40:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|1876
1695224700000|2023-09-20 15:45:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1050
1695225000000|2023-09-20 15:50:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|3570
1695225300000|2023-09-20 15:55:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|1088
1695225600000|2023-09-20 16:00:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|796
1695225900000|2023-09-20 16:05:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|1505
1695226200000|2023-09-20 16:10:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|2307
1695226500000|2023-09-20 16:15:00|10585.8|10583.8|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|4111
1695226800000|2023-09-20 16:20:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|2674
1695227100000|2023-09-20 16:25:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|2257
1695227400000|2023-09-20 16:30:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|1989
1695227700000|2023-09-20 16:35:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|3134
1695228000000|2023-09-20 16:40:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|1344
1695228300000|2023-09-20 16:45:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|1047
1695228600000|2023-09-20 16:50:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1483
1695228900000|2023-09-20 16:55:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|2765
1695229200000|2023-09-20 17:00:00|10590.5|10588.5|10590.5|10588.5|10592|10590|10590.5|10588.5|4549
1695229500000|2023-09-20 17:05:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10590.5|10588.5|4354
1695229800000|2023-09-20 17:10:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1382
1695230100000|2023-09-20 17:15:00|10592|10590|10592.8|10590.8|10593.6|10591.6|10592|10590|3620
1695230400000|2023-09-20 17:20:00|10592|10590|10589.7|10587.7|10592|10590|10589.7|10587.7|3781
1695230700000|2023-09-20 17:25:00|10588.9|10586.9|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|1971
1695231000000|2023-09-20 17:30:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|1921
1695231300000|2023-09-20 17:35:00|10588.9|10586.9|10588.9|10586.9|10589.3|10587.3|10588.1|10586.1|2257
1695231600000|2023-09-20 17:40:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|4291
1695231900000|2023-09-20 17:45:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1524
1695232200000|2023-09-20 17:50:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|3025
1695232500000|2023-09-20 17:55:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|3867
1695232800000|2023-09-20 18:00:00|10588.5|10586.5|10553.7|10551.7|10588.5|10586.5|10553.7|10551.7|17966
1695233100000|2023-09-20 18:05:00|10553|10551|10562.3|10560.3|10567|10565|10552.2|10550.2|12811
1695233400000|2023-09-20 18:10:00|10561.5|10559.5|10560.8|10558.8|10563.1|10561.1|10557.6|10555.6|9823
1695233700000|2023-09-20 18:15:00|10560|10558|10563.9|10561.9|10564.7|10562.7|10558.4|10556.4|9482
1695234000000|2023-09-20 18:20:00|10563.1|10561.1|10566.2|10564.2|10566.2|10564.2|10560.8|10558.8|6504
1695234300000|2023-09-20 18:25:00|10566.6|10564.6|10567|10565|10571.7|10569.7|10566.2|10564.2|10348
1695234600000|2023-09-20 18:30:00|10566.2|10564.2|10573.3|10571.3|10582.6|10580.6|10564.7|10562.7|13030
1695234900000|2023-09-20 18:35:00|10574|10572|10578|10576|10578.7|10576.7|10573.3|10571.3|8520
1695235200000|2023-09-20 18:40:00|10577.2|10575.2|10573.3|10571.3|10578|10576|10571.7|10569.7|8339
1695235500000|2023-09-20 18:45:00|10572.9|10570.9|10567.8|10565.8|10573.3|10571.3|10566.2|10564.2|15511
1695235800000|2023-09-20 18:50:00|10567|10565|10565.5|10563.5|10568.6|10566.6|10563.1|10561.1|7559
1695236100000|2023-09-20 18:55:00|10565.1|10563.1|10567|10565|10570.1|10568.1|10564.7|10562.7|9954
1695236400000|2023-09-20 19:00:00|10566.2|10564.2|10563.1|10561.1|10567.8|10565.8|10561.5|10559.5|8789
1695236700000|2023-09-20 19:05:00|10563.9|10561.9|10563.9|10561.9|10565.5|10563.5|10562.3|10560.3|6239
1695237000000|2023-09-20 19:10:00|10564.7|10562.7|10562.3|10560.3|10564.7|10562.7|10559.2|10557.2|6254
1695237300000|2023-09-20 19:15:00|10563.1|10561.1|10558.4|10556.4|10563.9|10561.9|10556.9|10554.9|8047
1695237600000|2023-09-20 19:20:00|10557.6|10555.6|10562.3|10560.3|10563.1|10561.1|10557.6|10555.6|7697
1695237900000|2023-09-20 19:25:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10560|10558|5158
1695238200000|2023-09-20 19:30:00|10562.3|10560.3|10559.2|10557.2|10565.5|10563.5|10559.2|10557.2|4833
1695238500000|2023-09-20 19:35:00|10558.4|10556.4|10559.2|10557.2|10561.5|10559.5|10557.6|10555.6|3654
1695238800000|2023-09-20 19:40:00|10559.6|10557.6|10557.6|10555.6|10560.8|10558.8|10556.9|10554.9|4801
1695239100000|2023-09-20 19:45:00|10556.9|10554.9|10549.8|10547.8|10556.9|10554.9|10549.8|10547.8|7290
1695239400000|2023-09-20 19:50:00|10550.6|10548.6|10549.8|10547.8|10551.4|10549.4|10549|10547|6224
1695239700000|2023-09-20 19:55:00|10549|10547|10551.8|10549.8|10552.2|10550.2|10546.7|10544.7|12689
1695240000000|2023-09-20 20:00:00|10552.2|10550.2|10547.5|10545.5|10552.2|10550.2|10547.5|10545.5|5807
1695240300000|2023-09-20 20:05:00|10546.7|10544.7|10543.6|10541.6|10547.5|10545.5|10542.8|10540.8|6934
1695240600000|2023-09-20 20:10:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10540.5|10538.5|4424
1695240900000|2023-09-20 20:15:00|10542.8|10540.8|10546.7|10544.7|10548.3|10546.3|10542.8|10540.8|5793
1695241200000|2023-09-20 20:20:00|10547.5|10545.5|10545.1|10543.1|10548.3|10546.3|10543.6|10541.6|4193
1695241500000|2023-09-20 20:25:00|10545.9|10543.9|10542.8|10540.8|10545.9|10543.9|10542.8|10540.8|3916
1695241800000|2023-09-20 20:30:00|10543.6|10541.6|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|2232
1695242100000|2023-09-20 20:35:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10544.8|10542.8|1563
1695242400000|2023-09-20 20:40:00|10544.4|10542.4|10542|10540|10545.1|10543.1|10542|10540|3494
1695242700000|2023-09-20 20:45:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|2375
1695243000000|2023-09-20 20:50:00|10541.2|10539.2|10538.1|10536.1|10541.2|10539.2|10538.1|10536.1|3347
1695243300000|2023-09-20 20:55:00|10537.7|10535.7|10536.5|10534.5|10538.9|10536.9|10536.5|10534.5|2837
1695247200000|2023-09-20 22:00:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|768
1695247500000|2023-09-20 22:05:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|163
1695247800000|2023-09-20 22:10:00|||||||||103
1695248100000|2023-09-20 22:15:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|218
1695248400000|2023-09-20 22:20:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|225
1695248700000|2023-09-20 22:25:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|46
1695249000000|2023-09-20 22:30:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|685
1695249300000|2023-09-20 22:35:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10533.4|10531.4|832
1695249600000|2023-09-20 22:40:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|311
1695249900000|2023-09-20 22:45:00|10535|10533|10535|10533|10535.8|10533.8|10534.2|10532.2|136
1695250200000|2023-09-20 22:50:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|48
1695250500000|2023-09-20 22:55:00|10535.4|10533.4|10535.8|10533.8|10535.8|10533.8|10535|10533|131
1695250800000|2023-09-20 23:00:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|203
1695251100000|2023-09-20 23:05:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|428
1695251400000|2023-09-20 23:10:00|10535|10533|10535|10533|10535|10533|10535|10533|159
1695251700000|2023-09-20 23:15:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10533.4|10531.4|509
1695252000000|2023-09-20 23:20:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|351
1695252300000|2023-09-20 23:25:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|692
1695252600000|2023-09-20 23:30:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10531.9|10529.9|522
1695252900000|2023-09-20 23:35:00|10533.8|10531.8|10535|10533|10535|10533|10533.8|10531.8|125
1695253200000|2023-09-20 23:40:00|10534.6|10532.6|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|358
1695253500000|2023-09-20 23:45:00|10536.2|10534.2|10535|10533|10536.5|10534.5|10535|10533|289
1695253800000|2023-09-20 23:50:00|10534.2|10532.2|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|426
1695254100000|2023-09-20 23:55:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|239
1695254400000|2023-09-21 00:00:00|10535.8|10533.8|10534.2|10532.2|10535.8|10533.8|10532.6|10530.6|1038
1695254700000|2023-09-21 00:05:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|397
1695255000000|2023-09-21 00:10:00|10535.8|10533.8|10533.4|10531.4|10535.8|10533.8|10533.4|10531.4|473
1695255300000|2023-09-21 00:15:00|10532.6|10530.6|10533.8|10531.8|10535|10533|10532.6|10530.6|729
1695255600000|2023-09-21 00:20:00|10533.4|10531.4|10532.6|10530.6|10535|10533|10532.6|10530.6|818
1695255900000|2023-09-21 00:25:00|10531.9|10529.9|10529.5|10527.5|10532.6|10530.6|10529.5|10527.5|2563
1695256200000|2023-09-21 00:30:00|10528.7|10526.7|10528.7|10526.7|10529.5|10527.5|10526.4|10524.4|2324
1695256500000|2023-09-21 00:35:00|10528.3|10526.3|10525.6|10523.6|10528.7|10526.7|10525.6|10523.6|1417
1695256800000|2023-09-21 00:40:00|10526|10524|10524.8|10522.8|10527.2|10525.2|10524|10522|1008
1695257100000|2023-09-21 00:45:00|10524|10522|10525.6|10523.6|10525.6|10523.6|10522.9|10520.9|1952
1695257400000|2023-09-21 00:50:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|431
1695257700000|2023-09-21 00:55:00|10524|10522|10522.5|10520.5|10524|10522|10520.9|10518.9|2132
1695258000000|2023-09-21 01:00:00|10523.3|10521.3|10521.7|10519.7|10523.3|10521.3|10520.9|10518.9|1269
1695258300000|2023-09-21 01:05:00|10520.9|10518.9|10524|10522|10524|10522|10520.9|10518.9|2435
1695258600000|2023-09-21 01:10:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|259
1695258900000|2023-09-21 01:15:00|10524|10522|10524|10522|10524.8|10522.8|10523.3|10521.3|662
1695259200000|2023-09-21 01:20:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524|10522|670
1695259500000|2023-09-21 01:25:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|744
1695259800000|2023-09-21 01:30:00|10525.6|10523.6|10527.2|10525.2|10528|10526|10525.6|10523.6|1530
1695260100000|2023-09-21 01:35:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|951
1695260400000|2023-09-21 01:40:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|49
1695260700000|2023-09-21 01:45:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|568
1695261000000|2023-09-21 01:50:00|10526|10524|10528|10526|10528.7|10526.7|10525.6|10523.6|1310
1695261300000|2023-09-21 01:55:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|624
1695261600000|2023-09-21 02:00:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|340
1695261900000|2023-09-21 02:05:00|||||||||261
1695262200000|2023-09-21 02:10:00|||||||||102
1695262500000|2023-09-21 02:15:00|||||||||172
1695262800000|2023-09-21 02:20:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|372
1695263100000|2023-09-21 02:25:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10524.8|10522.8|331
1695263400000|2023-09-21 02:30:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|297
1695263700000|2023-09-21 02:35:00|||||||||176
1695264000000|2023-09-21 02:40:00|10525.2|10523.2|10524|10522|10525.2|10523.2|10524|10522|233
1695264300000|2023-09-21 02:45:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|420
1695264600000|2023-09-21 02:50:00|||||||||86
1695264900000|2023-09-21 02:55:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10524.8|10522.8|385
1695265200000|2023-09-21 03:00:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|115
1695265500000|2023-09-21 03:05:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|150
1695265800000|2023-09-21 03:10:00|||||||||37
1695266100000|2023-09-21 03:15:00|10526.8|10524.8|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|179
1695266400000|2023-09-21 03:20:00|||||||||233
1695266700000|2023-09-21 03:25:00|||||||||1
1695267000000|2023-09-21 03:30:00|||||||||161
1695267300000|2023-09-21 03:35:00|||||||||133
1695267600000|2023-09-21 03:40:00|10528|10526|10528|10526|10528|10526|10527.2|10525.2|403
1695267900000|2023-09-21 03:45:00|||||||||58
1695268200000|2023-09-21 03:50:00|||||||||27
1695268500000|2023-09-21 03:55:00|10528.7|10526.7|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|893
1695268800000|2023-09-21 04:00:00|10528|10526|10528|10526|10528|10526|10527.2|10525.2|1149
1695269100000|2023-09-21 04:05:00|||||||||37
1695269400000|2023-09-21 04:10:00|||||||||29
1695269700000|2023-09-21 04:15:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|86
1695270000000|2023-09-21 04:20:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10528|10526|158
1695270300000|2023-09-21 04:25:00|||||||||136
1695270600000|2023-09-21 04:30:00|||||||||55
1695270900000|2023-09-21 04:35:00|10528|10526|10528|10526|10528|10526|10528|10526|165
1695271200000|2023-09-21 04:40:00|||||||||197
1695271500000|2023-09-21 04:45:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|396
1695271800000|2023-09-21 04:50:00|10528|10526|10528|10526|10528.7|10526.7|10528|10526|509
1695272100000|2023-09-21 04:55:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|218
1695272400000|2023-09-21 05:00:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|335
1695272700000|2023-09-21 05:05:00|||||||||33
1695273000000|2023-09-21 05:10:00|10528|10526|10528|10526|10528|10526|10528|10526|83
1695273300000|2023-09-21 05:15:00|||||||||124
1695273600000|2023-09-21 05:20:00|10528.7|10526.7|10528.3|10526.3|10528.7|10526.7|10528|10526|183
1695273900000|2023-09-21 05:25:00|10528|10526|10528|10526|10528.7|10526.7|10528|10526|140
1695274200000|2023-09-21 05:30:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|193
1695274500000|2023-09-21 05:35:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|1000
1695274800000|2023-09-21 05:40:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|576
1695275100000|2023-09-21 05:45:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|1379
1695275400000|2023-09-21 05:50:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|68
1695275700000|2023-09-21 05:55:00|||||||||280
1695276000000|2023-09-21 06:00:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|1116
1695276300000|2023-09-21 06:05:00|10528.7|10526.7|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|419
1695276600000|2023-09-21 06:10:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|1299
1695276900000|2023-09-21 06:15:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|958
1695277200000|2023-09-21 06:20:00|10533|10531|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|1039
1695277500000|2023-09-21 06:25:00|10532.6|10530.6|10529.5|10527.5|10532.6|10530.6|10529.5|10527.5|1586
1695277800000|2023-09-21 06:30:00|10529.1|10527.1|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|1167
1695278100000|2023-09-21 06:35:00|10530.7|10528.7|10531.9|10529.9|10532.6|10530.6|10530.3|10528.3|2191
1695278400000|2023-09-21 06:40:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|681
1695278700000|2023-09-21 06:45:00|10532.6|10530.6|10534.2|10532.2|10535|10533|10532.6|10530.6|3381
1695279000000|2023-09-21 06:50:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|2131
1695279300000|2023-09-21 06:55:00|10533.4|10531.4|10534.2|10532.2|10535|10533|10533.4|10531.4|995
1695279600000|2023-09-21 07:00:00|10535|10533|10534.2|10532.2|10535|10533|10532.6|10530.6|2593
1695279900000|2023-09-21 07:05:00|10535|10533|10535.4|10533.4|10535.4|10533.4|10534.2|10532.2|632
1695280200000|2023-09-21 07:10:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10533.4|10531.4|1642
1695280500000|2023-09-21 07:15:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|795
1695280800000|2023-09-21 07:20:00|10535|10533|10535|10533|10536.5|10534.5|10535|10533|1784
1695281100000|2023-09-21 07:25:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|696
1695281400000|2023-09-21 07:30:00|10536.5|10534.5|10535|10533|10538.1|10536.1|10533.4|10531.4|3352
1695281700000|2023-09-21 07:35:00|10535.8|10533.8|10537.3|10535.3|10538.1|10536.1|10535|10533|1261
1695282000000|2023-09-21 07:40:00|10536.5|10534.5|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|705
1695282300000|2023-09-21 07:45:00|10537.3|10535.3|10536.9|10534.9|10538.1|10536.1|10536.5|10534.5|782
1695282600000|2023-09-21 07:50:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|2468
1695282900000|2023-09-21 07:55:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1186
1695283200000|2023-09-21 08:00:00|10535.8|10533.8|10535|10533|10536.5|10534.5|10534.2|10532.2|1642
1695283500000|2023-09-21 08:05:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10534.2|10532.2|543
1695283800000|2023-09-21 08:10:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10533.4|10531.4|1257
1695284100000|2023-09-21 08:15:00|10535|10533|10535|10533|10535.8|10533.8|10534.2|10532.2|829
1695284400000|2023-09-21 08:20:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|542
1695284700000|2023-09-21 08:25:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|753
1695285000000|2023-09-21 08:30:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|1158
1695285300000|2023-09-21 08:35:00|10535|10533|10531.9|10529.9|10535|10533|10531.9|10529.9|2968
1695285600000|2023-09-21 08:40:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|2118
1695285900000|2023-09-21 08:45:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|10853
1695286200000|2023-09-21 08:50:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|4574
1695286500000|2023-09-21 08:55:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|3160
1695286800000|2023-09-21 09:00:00|10531.9|10529.9|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|1389
1695287100000|2023-09-21 09:05:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10528.7|10526.7|1427
1695287400000|2023-09-21 09:10:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|533
1695287700000|2023-09-21 09:15:00|10529.1|10527.1|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|925
1695288000000|2023-09-21 09:20:00|10529.9|10527.9|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|889
1695288300000|2023-09-21 09:25:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|1192
1695288600000|2023-09-21 09:30:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|1957
1695288900000|2023-09-21 09:35:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|623
1695289200000|2023-09-21 09:40:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|1053
1695289500000|2023-09-21 09:45:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|1333
1695289800000|2023-09-21 09:50:00|10532.6|10530.6|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|1140
1695290100000|2023-09-21 09:55:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|904
1695290400000|2023-09-21 10:00:00|10532.6|10530.6|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|727
1695290700000|2023-09-21 10:05:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|1064
1695291000000|2023-09-21 10:10:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|303
1695291300000|2023-09-21 10:15:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|729
1695291600000|2023-09-21 10:20:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|1595
1695291900000|2023-09-21 10:25:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|315
1695292200000|2023-09-21 10:30:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|1141
1695292500000|2023-09-21 10:35:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|1642
1695292800000|2023-09-21 10:40:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|395
1695293100000|2023-09-21 10:45:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|434
1695293400000|2023-09-21 10:50:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10534.2|10532.2|1664
1695293700000|2023-09-21 10:55:00|10535.8|10533.8|10537.7|10535.7|10537.7|10535.7|10535|10533|3740
1695294000000|2023-09-21 11:00:00|10539.7|10537.7|10531.1|10529.1|10539.7|10537.7|10531.1|10529.1|4815
1695294300000|2023-09-21 11:05:00|10531.5|10529.5|10534.2|10532.2|10534.2|10532.2|10531.1|10529.1|3696
1695294600000|2023-09-21 11:10:00|10535|10533|10532.6|10530.6|10535|10533|10531.1|10529.1|1995
1695294900000|2023-09-21 11:15:00|10533.4|10531.4|10533|10531|10534.2|10532.2|10531.9|10529.9|1466
1695295200000|2023-09-21 11:20:00|10533.4|10531.4|10529.5|10527.5|10533.4|10531.4|10529.5|10527.5|1512
1695295500000|2023-09-21 11:25:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|2456
1695295800000|2023-09-21 11:30:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|2104
1695296100000|2023-09-21 11:35:00|10531.9|10529.9|10529.5|10527.5|10532.6|10530.6|10529.5|10527.5|2908
1695296400000|2023-09-21 11:40:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|1823
1695296700000|2023-09-21 11:45:00|10531.1|10529.1|10529.9|10527.9|10531.9|10529.9|10529.5|10527.5|1015
1695297000000|2023-09-21 11:50:00|10530.3|10528.3|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|1231
1695297300000|2023-09-21 11:55:00|10528|10526|10525.6|10523.6|10528.7|10526.7|10525.6|10523.6|4566
1695297600000|2023-09-21 12:00:00|10526|10524|10524.8|10522.8|10527.2|10525.2|10524|10522|2919
1695297900000|2023-09-21 12:05:00|10524|10522|10523.3|10521.3|10524.8|10522.8|10520.9|10518.9|7790
1695298200000|2023-09-21 12:10:00|10524|10522|10523.3|10521.3|10525.6|10523.6|10522.5|10520.5|4493
1695298500000|2023-09-21 12:15:00|10524|10522|10519.4|10517.4|10524|10522|10518.6|10516.6|5743
1695298800000|2023-09-21 12:20:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10516.2|10514.2|6293
1695299100000|2023-09-21 12:25:00|10518.6|10516.6|10518.6|10516.6|10520.1|10518.1|10517.8|10515.8|7287
1695299400000|2023-09-21 12:30:00|10517|10515|10512.3|10510.3|10517|10515|10510|10508|15823
1695299700000|2023-09-21 12:35:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10509.2|10507.2|6451
1695300000000|2023-09-21 12:40:00|10513.1|10511.1|10513.1|10511.1|10516.2|10514.2|10510|10508|9305
1695300300000|2023-09-21 12:45:00|10513.9|10511.9|10517|10515|10517.8|10515.8|10510.8|10508.8|5925
1695300600000|2023-09-21 12:50:00|10516.6|10514.6|10515.5|10513.5|10517|10515|10512.3|10510.3|7482
1695300900000|2023-09-21 12:55:00|10514.7|10512.7|10517.8|10515.8|10517.8|10515.8|10513.9|10511.9|3768
1695301200000|2023-09-21 13:00:00|10518.6|10516.6|10524|10522|10524.8|10522.8|10517.8|10515.8|9357
1695301500000|2023-09-21 13:05:00|10523.7|10521.7|10522.5|10520.5|10524|10522|10520.9|10518.9|5894
1695301800000|2023-09-21 13:10:00|10523.3|10521.3|10520.9|10518.9|10523.3|10521.3|10520.1|10518.1|4365
1695302100000|2023-09-21 13:15:00|10520.1|10518.1|10517.8|10515.8|10520.9|10518.9|10517|10515|2569
1695302400000|2023-09-21 13:20:00|10518.6|10516.6|10520.1|10518.1|10521.7|10519.7|10517.8|10515.8|3164
1695302700000|2023-09-21 13:25:00|10520.9|10518.9|10523.3|10521.3|10524|10522|10520.1|10518.1|4834
1695303000000|2023-09-21 13:30:00|10522.5|10520.5|10522.5|10520.5|10524|10522|10521.7|10519.7|5060
1695303300000|2023-09-21 13:35:00|10523.3|10521.3|10527.2|10525.2|10528|10526|10523.3|10521.3|7810
1695303600000|2023-09-21 13:40:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10524.8|10522.8|9053
1695303900000|2023-09-21 13:45:00|10526.4|10524.4|10523.3|10521.3|10528|10526|10523.3|10521.3|9080
1695304200000|2023-09-21 13:50:00|10522.9|10520.9|10520.9|10518.9|10524|10522|10520.9|10518.9|6501
1695304500000|2023-09-21 13:55:00|10521.7|10519.7|10520.9|10518.9|10522.5|10520.5|10519.4|10517.4|3993
1695304800000|2023-09-21 14:00:00|10521.7|10519.7|10524.8|10522.8|10525.6|10523.6|10520.9|10518.9|5837
1695305100000|2023-09-21 14:05:00|10525.6|10523.6|10526.4|10524.4|10528.7|10526.7|10524.8|10522.8|8403
1695305400000|2023-09-21 14:10:00|10527.2|10525.2|10530.3|10528.3|10530.3|10528.3|10527.2|10525.2|8601
1695305700000|2023-09-21 14:15:00|10531.1|10529.1|10531.9|10529.9|10532.6|10530.6|10530.3|10528.3|5635
1695306000000|2023-09-21 14:20:00|10531.1|10529.1|10530.3|10528.3|10532.6|10530.6|10529.5|10527.5|9173
1695306300000|2023-09-21 14:25:00|10529.9|10527.9|10531.1|10529.1|10531.9|10529.9|10529.5|10527.5|4221
1695306600000|2023-09-21 14:30:00|10531.5|10529.5|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|1987
1695306900000|2023-09-21 14:35:00|10532.6|10530.6|10530.3|10528.3|10533.4|10531.4|10529.5|10527.5|5522
1695307200000|2023-09-21 14:40:00|10531.1|10529.1|10531.1|10529.1|10532.6|10530.6|10530.3|10528.3|4014
1695307500000|2023-09-21 14:45:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|4482
1695307800000|2023-09-21 14:50:00|10530.3|10528.3|10528.7|10526.7|10531.1|10529.1|10528|10526|4885
1695308100000|2023-09-21 14:55:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10528|10526|4166
1695308400000|2023-09-21 15:00:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10526.4|10524.4|3939
1695308700000|2023-09-21 15:05:00|10529.5|10527.5|10531.1|10529.1|10531.9|10529.9|10528.7|10526.7|3688
1695309000000|2023-09-21 15:10:00|10531.9|10529.9|10532.6|10530.6|10533.4|10531.4|10531.1|10529.1|5098
1695309300000|2023-09-21 15:15:00|10531.9|10529.9|10527.2|10525.2|10532.6|10530.6|10527.2|10525.2|6613
1695309600000|2023-09-21 15:20:00|10528|10526|10528.7|10526.7|10529.5|10527.5|10527.2|10525.2|3318
1695309900000|2023-09-21 15:25:00|10528|10526|10526.4|10524.4|10528.7|10526.7|10526.4|10524.4|3138
1695310200000|2023-09-21 15:30:00|10525.6|10523.6|10529.5|10527.5|10530.3|10528.3|10525.6|10523.6|7133
1695310500000|2023-09-21 15:35:00|10528.7|10526.7|10529.5|10527.5|10530.3|10528.3|10528|10526|3674
1695310800000|2023-09-21 15:40:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|2082
1695311100000|2023-09-21 15:45:00|10529.5|10527.5|10530.3|10528.3|10531.9|10529.9|10529.5|10527.5|1721
1695311400000|2023-09-21 15:50:00|10530.7|10528.7|10528.7|10526.7|10531.1|10529.1|10528.3|10526.3|1920
1695311700000|2023-09-21 15:55:00|10528|10526|10528|10526|10529.5|10527.5|10528|10526|3545
1695312000000|2023-09-21 16:00:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|3171
1695312300000|2023-09-21 16:05:00|10525.6|10523.6|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|1874
1695312600000|2023-09-21 16:10:00|10524|10522|10525.6|10523.6|10525.6|10523.6|10524|10522|2519
1695312900000|2023-09-21 16:15:00|10526.4|10524.4|10524|10522|10526.4|10524.4|10524|10522|4030
1695313200000|2023-09-21 16:20:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524|10522|4742
1695313500000|2023-09-21 16:25:00|10524.8|10522.8|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|2759
1695313800000|2023-09-21 16:30:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|2532
1695314100000|2023-09-21 16:35:00|10526.4|10524.4|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|2020
1695314400000|2023-09-21 16:40:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|1433
1695314700000|2023-09-21 16:45:00|10526.4|10524.4|10529.5|10527.5|10529.5|10527.5|10525.6|10523.6|5699
1695315000000|2023-09-21 16:50:00|10529.1|10527.1|10528|10526|10529.5|10527.5|10528|10526|1889
1695315300000|2023-09-21 16:55:00|10528.7|10526.7|10530.3|10528.3|10530.3|10528.3|10528|10526|1480
1695315600000|2023-09-21 17:00:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|2956
1695315900000|2023-09-21 17:05:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|1141
1695316200000|2023-09-21 17:10:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|731
1695316500000|2023-09-21 17:15:00|10531.9|10529.9|10529.5|10527.5|10531.9|10529.9|10528.7|10526.7|5448
1695316800000|2023-09-21 17:20:00|10528.7|10526.7|10531.9|10529.9|10532.6|10530.6|10528.7|10526.7|1267
1695317100000|2023-09-21 17:25:00|10531.1|10529.1|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|1777
1695317400000|2023-09-21 17:30:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|1025
1695317700000|2023-09-21 17:35:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|2265
1695318000000|2023-09-21 17:40:00|10531.9|10529.9|10529.5|10527.5|10531.9|10529.9|10529.5|10527.5|2425
1695318300000|2023-09-21 17:45:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|2411
1695318600000|2023-09-21 17:50:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|2235
1695318900000|2023-09-21 17:55:00|10530.3|10528.3|10528|10526|10530.3|10528.3|10528|10526|2453
1695319200000|2023-09-21 18:00:00|10528.7|10526.7|10528.7|10526.7|10530.3|10528.3|10528|10526|3432
1695319500000|2023-09-21 18:05:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528|10526|1549
1695319800000|2023-09-21 18:10:00|10529.5|10527.5|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|2306
1695320100000|2023-09-21 18:15:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|971
1695320400000|2023-09-21 18:20:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|2297
1695320700000|2023-09-21 18:25:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|2529
1695321000000|2023-09-21 18:30:00|10530.3|10528.3|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|2614
1695321300000|2023-09-21 18:35:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|1813
1695321600000|2023-09-21 18:40:00|10531.5|10529.5|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|2369
1695321900000|2023-09-21 18:45:00|10529.5|10527.5|10528|10526|10530.3|10528.3|10528|10526|3109
1695322200000|2023-09-21 18:50:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|2546
1695322500000|2023-09-21 18:55:00|10526.4|10524.4|10525.6|10523.6|10528|10526|10525.6|10523.6|6752
1695322800000|2023-09-21 19:00:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|2690
1695323100000|2023-09-21 19:05:00|10526.4|10524.4|10528|10526|10528|10526|10526.4|10524.4|3472
1695323400000|2023-09-21 19:10:00|10527.2|10525.2|10527.2|10525.2|10528.7|10526.7|10526.4|10524.4|2312
1695323700000|2023-09-21 19:15:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10528|10526|1515
1695324000000|2023-09-21 19:20:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|1574
1695324300000|2023-09-21 19:25:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10528|10526|2246
1695324600000|2023-09-21 19:30:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10528|10526|1386
1695324900000|2023-09-21 19:35:00|10527.2|10525.2|10528|10526|10528|10526|10526.4|10524.4|781
1695325200000|2023-09-21 19:40:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|1036
1695325500000|2023-09-21 19:45:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|3166
1695325800000|2023-09-21 19:50:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|2228
1695326100000|2023-09-21 19:55:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|3132
1695326400000|2023-09-21 20:00:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|4615
1695326700000|2023-09-21 20:05:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|11313
1695327000000|2023-09-21 20:10:00|10525.6|10523.6|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|2573
1695327300000|2023-09-21 20:15:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|2152
1695327600000|2023-09-21 20:20:00|10526.4|10524.4|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|1420
1695327900000|2023-09-21 20:25:00|10525.2|10523.2|10524.8|10522.8|10525.6|10523.6|10524|10522|2297
1695328200000|2023-09-21 20:30:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|801
1695328500000|2023-09-21 20:35:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|1583
1695328800000|2023-09-21 20:40:00|10524|10522|10525.6|10523.6|10525.6|10523.6|10524|10522|1547
1695329100000|2023-09-21 20:45:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524|10522|2187
1695329400000|2023-09-21 20:50:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|1830
1695329700000|2023-09-21 20:55:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10524|10522|2815
1695333600000|2023-09-21 22:00:00|10523.7|10521.7|10524.8|10522.8|10525.6|10523.6|10523.7|10521.7|685
1695333900000|2023-09-21 22:05:00|10524.4|10522.4|10524|10522|10524.8|10522.8|10524|10522|433
1695334200000|2023-09-21 22:10:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|180
1695334500000|2023-09-21 22:15:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|76
1695334800000|2023-09-21 22:20:00|||||||||4
1695335100000|2023-09-21 22:25:00|||||||||3
1695335400000|2023-09-21 22:30:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|196
1695335700000|2023-09-21 22:35:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|206
1695336000000|2023-09-21 22:40:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|274
1695336300000|2023-09-21 22:45:00|||||||||3
1695336600000|2023-09-21 22:50:00|||||||||66
1695336900000|2023-09-21 22:55:00|||||||||4
1695337200000|2023-09-21 23:00:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|173
1695337500000|2023-09-21 23:05:00|10524|10522|10524|10522|10524|10522|10524|10522|199
1695337800000|2023-09-21 23:10:00|||||||||23
1695338100000|2023-09-21 23:15:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|514
1695338400000|2023-09-21 23:20:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|171
1695338700000|2023-09-21 23:25:00|||||||||17
1695339000000|2023-09-21 23:30:00|10524|10522|10524|10522|10524|10522|10524|10522|156
1695339300000|2023-09-21 23:35:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|120
1695339600000|2023-09-21 23:40:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|125
1695339900000|2023-09-21 23:45:00|||||||||277
1695340200000|2023-09-21 23:50:00|10526.8|10524.8|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|267
1695340500000|2023-09-21 23:55:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|592
1695340800000|2023-09-22 00:00:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|274
1695341100000|2023-09-22 00:05:00|10528|10526|10528|10526|10528.7|10526.7|10527.2|10525.2|1055
1695341400000|2023-09-22 00:10:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|336
1695341700000|2023-09-22 00:15:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|461
1695342000000|2023-09-22 00:20:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|382
1695342300000|2023-09-22 00:25:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|414
1695342600000|2023-09-22 00:30:00|10524.8|10522.8|10524|10522|10525.6|10523.6|10524|10522|840
1695342900000|2023-09-22 00:35:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|345
1695343200000|2023-09-22 00:40:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|430
1695343500000|2023-09-22 00:45:00|10525.2|10523.2|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|378
1695343800000|2023-09-22 00:50:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|254
1695344100000|2023-09-22 00:55:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|477
1695344400000|2023-09-22 01:00:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10523.3|10521.3|688
1695344700000|2023-09-22 01:05:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|1379
1695345000000|2023-09-22 01:10:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|564
1695345300000|2023-09-22 01:15:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10522.5|10520.5|507
1695345600000|2023-09-22 01:20:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|372
1695345900000|2023-09-22 01:25:00|||||||||25
1695346200000|2023-09-22 01:30:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|455
1695346500000|2023-09-22 01:35:00|||||||||24
1695346800000|2023-09-22 01:40:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|330
1695347100000|2023-09-22 01:45:00|||||||||46
1695347400000|2023-09-22 01:50:00|||||||||687
1695347700000|2023-09-22 01:55:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|245
1695348000000|2023-09-22 02:00:00|10522.5|10520.5|10524|10522|10524|10522|10522.5|10520.5|196
1695348300000|2023-09-22 02:05:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|477
1695348600000|2023-09-22 02:10:00|||||||||133
1695348900000|2023-09-22 02:15:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|420
1695349200000|2023-09-22 02:20:00|10523.7|10521.7|10523.3|10521.3|10524|10522|10523.3|10521.3|134
1695349500000|2023-09-22 02:25:00|10524|10522|10524|10522|10524|10522|10524|10522|193
1695349800000|2023-09-22 02:30:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|360
1695350100000|2023-09-22 02:35:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|153
1695350400000|2023-09-22 02:40:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|16
1695350700000|2023-09-22 02:45:00|||||||||23
1695351000000|2023-09-22 02:50:00|10522.5|10520.5|10523.3|10521.3|10524.8|10522.8|10522.5|10520.5|1953
1695351300000|2023-09-22 02:55:00|10524|10522|10524|10522|10524|10522|10523.3|10521.3|185
1695351600000|2023-09-22 03:00:00|||||||||203
1695351900000|2023-09-22 03:05:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|608
1695352200000|2023-09-22 03:10:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|1222
1695352500000|2023-09-22 03:15:00|10524|10522|10521.7|10519.7|10524|10522|10521.7|10519.7|469
1695352800000|2023-09-22 03:20:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|81
1695353100000|2023-09-22 03:25:00|10521.7|10519.7|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|1224
1695353400000|2023-09-22 03:30:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|71
1695353700000|2023-09-22 03:35:00|||||||||243
1695354000000|2023-09-22 03:40:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|137
1695354300000|2023-09-22 03:45:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|246
1695354600000|2023-09-22 03:50:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|293
1695354900000|2023-09-22 03:55:00|||||||||2
1695355200000|2023-09-22 04:00:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|1516
1695355500000|2023-09-22 04:05:00|||||||||48
1695355800000|2023-09-22 04:10:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|314
1695356100000|2023-09-22 04:15:00|10523.7|10521.7|10523.3|10521.3|10523.7|10521.7|10522.5|10520.5|993
1695356400000|2023-09-22 04:20:00|10522.5|10520.5|10524|10522|10524|10522|10522.5|10520.5|343
1695356700000|2023-09-22 04:25:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|165
1695357000000|2023-09-22 04:30:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.2|10523.2|125
1695357300000|2023-09-22 04:35:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|203
1695357600000|2023-09-22 04:40:00|||||||||45
1695357900000|2023-09-22 04:45:00|||||||||152
1695358200000|2023-09-22 04:50:00|10524.8|10522.8|10527.2|10525.2|10527.2|10525.2|10524.8|10522.8|796
1695358500000|2023-09-22 04:55:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|291
1695358800000|2023-09-22 05:00:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|62
1695359100000|2023-09-22 05:05:00|||||||||62
1695359400000|2023-09-22 05:10:00|||||||||152
1695359700000|2023-09-22 05:15:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|124
1695360000000|2023-09-22 05:20:00|10526|10524|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|235
1695360300000|2023-09-22 05:25:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10523.3|10521.3|927
1695360600000|2023-09-22 05:30:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|177
1695360900000|2023-09-22 05:35:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|141
1695361200000|2023-09-22 05:40:00|10524|10522|10524|10522|10524|10522|10523.3|10521.3|282
1695361500000|2023-09-22 05:45:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|187
1695361800000|2023-09-22 05:50:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|423
1695362100000|2023-09-22 05:55:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|413
1695362400000|2023-09-22 06:00:00|10524|10522|10524|10522|10524|10522|10523.3|10521.3|785
1695362700000|2023-09-22 06:05:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|234
1695363000000|2023-09-22 06:10:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524|10522|175
1695363300000|2023-09-22 06:15:00|10524|10522|10525.6|10523.6|10525.6|10523.6|10524|10522|241
1695363600000|2023-09-22 06:20:00|10524.8|10522.8|10526.4|10524.4|10526.4|10524.4|10524|10522|1734
1695363900000|2023-09-22 06:25:00|10525.6|10523.6|10528|10526|10528.7|10526.7|10525.6|10523.6|1177
1695364200000|2023-09-22 06:30:00|||||||||475
1695364500000|2023-09-22 06:35:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|464
1695364800000|2023-09-22 06:40:00|10526.4|10524.4|10528.7|10526.7|10528.7|10526.7|10526.4|10524.4|1562
1695365100000|2023-09-22 06:45:00|10528|10526|10529.5|10527.5|10529.5|10527.5|10528|10526|2980
1695365400000|2023-09-22 06:50:00|10529.1|10527.1|10529.5|10527.5|10529.5|10527.5|10529.1|10527.1|299
1695365700000|2023-09-22 06:55:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|2079
1695366000000|2023-09-22 07:00:00|10529.5|10527.5|10531.9|10529.9|10531.9|10529.9|10529.5|10527.5|602
1695366300000|2023-09-22 07:05:00|10531.5|10529.5|10531.1|10529.1|10533.4|10531.4|10531.1|10529.1|2546
1695366600000|2023-09-22 07:10:00|10530.3|10528.3|10534.2|10532.2|10534.2|10532.2|10530.3|10528.3|1446
1695366900000|2023-09-22 07:15:00|10535|10533|10538.9|10536.9|10539.7|10537.7|10535|10533|5449
1695367200000|2023-09-22 07:20:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|5131
1695367500000|2023-09-22 07:25:00|10540.8|10538.8|10539.7|10537.7|10541.2|10539.2|10538.9|10536.9|2880
1695367800000|2023-09-22 07:30:00|10540.5|10538.5|10536.5|10534.5|10540.5|10538.5|10535.8|10533.8|1923
1695368100000|2023-09-22 07:35:00|10535.8|10533.8|10535|10533|10536.5|10534.5|10535|10533|805
1695368400000|2023-09-22 07:40:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|593
1695368700000|2023-09-22 07:45:00|10535|10533|10536.5|10534.5|10536.5|10534.5|10533.4|10531.4|1649
1695369000000|2023-09-22 07:50:00|10536.2|10534.2|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|1400
1695369300000|2023-09-22 07:55:00|10536.5|10534.5|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1780
1695369600000|2023-09-22 08:00:00|10535|10533|10531.9|10529.9|10535|10533|10531.9|10529.9|1699
1695369900000|2023-09-22 08:05:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10531.9|10529.9|1872
1695370200000|2023-09-22 08:10:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|497
1695370500000|2023-09-22 08:15:00|10533.4|10531.4|10531.9|10529.9|10533.4|10531.4|10531.1|10529.1|1282
1695370800000|2023-09-22 08:20:00|||||||||757
1695371100000|2023-09-22 08:25:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|1178
1695371400000|2023-09-22 08:30:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|1782
1695371700000|2023-09-22 08:35:00|10531.1|10529.1|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|1141
1695372000000|2023-09-22 08:40:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10531.9|10529.9|861
1695372300000|2023-09-22 08:45:00|10533.8|10531.8|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|794
1695372600000|2023-09-22 08:50:00|10532.3|10530.3|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|452
1695372900000|2023-09-22 08:55:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|946
1695373200000|2023-09-22 09:00:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|646
1695373500000|2023-09-22 09:05:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|782
1695373800000|2023-09-22 09:10:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|356
1695374100000|2023-09-22 09:15:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|284
1695374400000|2023-09-22 09:20:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|1910
1695374700000|2023-09-22 09:25:00|10530.3|10528.3|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|560
1695375000000|2023-09-22 09:30:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|712
1695375300000|2023-09-22 09:35:00|10534.2|10532.2|10531.9|10529.9|10534.2|10532.2|10531.9|10529.9|1083
1695375600000|2023-09-22 09:40:00|10532.3|10530.3|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|510
1695375900000|2023-09-22 09:45:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|473
1695376200000|2023-09-22 09:50:00|10531.9|10529.9|10530.3|10528.3|10531.9|10529.9|10529.5|10527.5|1191
1695376500000|2023-09-22 09:55:00|10529.5|10527.5|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|907
1695376800000|2023-09-22 10:00:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|685
1695377100000|2023-09-22 10:05:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|623
1695377400000|2023-09-22 10:10:00|10529.9|10527.9|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|86
1695377700000|2023-09-22 10:15:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|210
1695378000000|2023-09-22 10:20:00|10530.3|10528.3|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|631
1695378300000|2023-09-22 10:25:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|309
1695378600000|2023-09-22 10:30:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|228
1695378900000|2023-09-22 10:35:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|2005
1695379200000|2023-09-22 10:40:00|||||||||256
1695379500000|2023-09-22 10:45:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|9326
1695379800000|2023-09-22 10:50:00|10529.5|10527.5|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|1180
1695380100000|2023-09-22 10:55:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|209
1695380400000|2023-09-22 11:00:00|||||||||387
1695380700000|2023-09-22 11:05:00|10528.7|10526.7|10529.5|10527.5|10531.1|10529.1|10528.7|10526.7|1226
1695381000000|2023-09-22 11:10:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|1777
1695381300000|2023-09-22 11:15:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|920
1695381600000|2023-09-22 11:20:00|10529.5|10527.5|10531.9|10529.9|10531.9|10529.9|10529.5|10527.5|847
1695381900000|2023-09-22 11:25:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|985
1695382200000|2023-09-22 11:30:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|1350
1695382500000|2023-09-22 11:35:00|10532.6|10530.6|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|1913
1695382800000|2023-09-22 11:40:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|1773
1695383100000|2023-09-22 11:45:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10530.3|10528.3|1350
1695383400000|2023-09-22 11:50:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|1144
1695383700000|2023-09-22 11:55:00|10534.2|10532.2|10531.1|10529.1|10534.2|10532.2|10531.1|10529.1|1714
1695384000000|2023-09-22 12:00:00|10531.9|10529.9|10532.6|10530.6|10533.4|10531.4|10531.1|10529.1|2034
1695384300000|2023-09-22 12:05:00|10533|10531|10533.4|10531.4|10534.2|10532.2|10533|10531|1116
1695384600000|2023-09-22 12:10:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10533.4|10531.4|1454
1695384900000|2023-09-22 12:15:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|2914
1695385200000|2023-09-22 12:20:00|10536.5|10534.5|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|3442
1695385500000|2023-09-22 12:25:00|10538.5|10536.5|10539.7|10537.7|10539.7|10537.7|10537.3|10535.3|4936
1695385800000|2023-09-22 12:30:00|10540.5|10538.5|10537.3|10535.3|10541.2|10539.2|10536.9|10534.9|3312
1695386100000|2023-09-22 12:35:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1925
1695386400000|2023-09-22 12:40:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1595
1695386700000|2023-09-22 12:45:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|2983
1695387000000|2023-09-22 12:50:00|10536.9|10534.9|10537.3|10535.3|10538.1|10536.1|10536.2|10534.2|2758
1695387300000|2023-09-22 12:55:00|10538.1|10536.1|10538.9|10536.9|10540.5|10538.5|10538.1|10536.1|1992
1695387600000|2023-09-22 13:00:00|10538.1|10536.1|10537.3|10535.3|10539.7|10537.7|10537.3|10535.3|1886
1695387900000|2023-09-22 13:05:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|1626
1695388200000|2023-09-22 13:10:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|3251
1695388500000|2023-09-22 13:15:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|2151
1695388800000|2023-09-22 13:20:00|10538.9|10536.9|10537.3|10535.3|10539.7|10537.7|10536.5|10534.5|2070
1695389100000|2023-09-22 13:25:00|10536.5|10534.5|10534.2|10532.2|10537.3|10535.3|10533.4|10531.4|5829
1695389400000|2023-09-22 13:30:00|10533.4|10531.4|10532.6|10530.6|10534.2|10532.2|10531.1|10529.1|5205
1695389700000|2023-09-22 13:35:00|10533.4|10531.4|10531.1|10529.1|10533.4|10531.4|10530.3|10528.3|4240
1695390000000|2023-09-22 13:40:00|10531.5|10529.5|10533.4|10531.4|10534.2|10532.2|10531.1|10529.1|5627
1695390300000|2023-09-22 13:45:00|10534.2|10532.2|10537.3|10535.3|10538.1|10536.1|10532.3|10530.3|9013
1695390600000|2023-09-22 13:50:00|10536.5|10534.5|10540.5|10538.5|10540.5|10538.5|10536.5|10534.5|11419
1695390900000|2023-09-22 13:55:00|10539.7|10537.7|10545.1|10543.1|10546.7|10544.7|10539.7|10537.7|12074
1695391200000|2023-09-22 14:00:00|10544.4|10542.4|10549|10547|10549|10547|10543.6|10541.6|14455
1695391500000|2023-09-22 14:05:00|10548.7|10546.7|10545.1|10543.1|10548.7|10546.7|10545.1|10543.1|4872
1695391800000|2023-09-22 14:10:00|10545.9|10543.9|10547.5|10545.5|10547.5|10545.5|10545.1|10543.1|5072
1695392100000|2023-09-22 14:15:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10545.1|10543.1|2641
1695392400000|2023-09-22 14:20:00|10546.7|10544.7|10549.8|10547.8|10550.6|10548.6|10546.7|10544.7|4716
1695392700000|2023-09-22 14:25:00|10549|10547|10553.7|10551.7|10554.5|10552.5|10549|10547|11573
1695393000000|2023-09-22 14:30:00|10553|10551|10553|10551|10555.3|10553.3|10552.2|10550.2|7756
1695393300000|2023-09-22 14:35:00|10553.7|10551.7|10556.9|10554.9|10558.4|10556.4|10553.7|10551.7|5619
1695393600000|2023-09-22 14:40:00|10556.1|10554.1|10553|10551|10556.9|10554.9|10553|10551|10952
1695393900000|2023-09-22 14:45:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10550.6|10548.6|6717
1695394200000|2023-09-22 14:50:00|10552.2|10550.2|10553|10551|10553.7|10551.7|10550.6|10548.6|4566
1695394500000|2023-09-22 14:55:00|10553.7|10551.7|10553|10551|10555.3|10553.3|10553|10551|4400
1695394800000|2023-09-22 15:00:00|10553.7|10551.7|10552.2|10550.2|10553.7|10551.7|10550.6|10548.6|6983
1695395100000|2023-09-22 15:05:00|10552.6|10550.6|10551.4|10549.4|10553|10551|10550.6|10548.6|3371
1695395400000|2023-09-22 15:10:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10547.5|10545.5|4443
1695395700000|2023-09-22 15:15:00|10548.3|10546.3|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|3170
1695396000000|2023-09-22 15:20:00|10549|10547|10548.3|10546.3|10549|10547|10546.7|10544.7|5160
1695396300000|2023-09-22 15:25:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10547.5|10545.5|1959
1695396600000|2023-09-22 15:30:00|10551.4|10549.4|10552.2|10550.2|10553|10551|10551.4|10549.4|2055
1695396900000|2023-09-22 15:35:00|10553|10551|10552.2|10550.2|10553.7|10551.7|10552.2|10550.2|3496
1695397200000|2023-09-22 15:40:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|1387
1695397500000|2023-09-22 15:45:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|1522
1695397800000|2023-09-22 15:50:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|1678
1695398100000|2023-09-22 15:55:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|1379
1695398400000|2023-09-22 16:00:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|1300
1695398700000|2023-09-22 16:05:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|1649
1695399000000|2023-09-22 16:10:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|1954
1695399300000|2023-09-22 16:15:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|758
1695399600000|2023-09-22 16:20:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10546.7|10544.7|1779
1695399900000|2023-09-22 16:25:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|660
1695400200000|2023-09-22 16:30:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10547.5|10545.5|2097
1695400500000|2023-09-22 16:35:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|4552
1695400800000|2023-09-22 16:40:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|1797
1695401100000|2023-09-22 16:45:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|1009
1695401400000|2023-09-22 16:50:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|719
1695401700000|2023-09-22 16:55:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|1407
1695402000000|2023-09-22 17:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|2339
1695402300000|2023-09-22 17:05:00|10551.4|10549.4|10552.2|10550.2|10553|10551|10551.4|10549.4|1590
1695402600000|2023-09-22 17:10:00|10551.4|10549.4|10550.6|10548.6|10552.2|10550.2|10549.8|10547.8|2393
1695402900000|2023-09-22 17:15:00|10550.2|10548.2|10552.2|10550.2|10553.7|10551.7|10549.8|10547.8|3090
1695403200000|2023-09-22 17:20:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|1207
1695403500000|2023-09-22 17:25:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|2110
1695403800000|2023-09-22 17:30:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|1062
1695404100000|2023-09-22 17:35:00|10550.6|10548.6|10553|10551|10553|10551|10550.6|10548.6|3361
1695404400000|2023-09-22 17:40:00|10552.6|10550.6|10551.4|10549.4|10553|10551|10551.4|10549.4|806
1695404700000|2023-09-22 17:45:00|10552.2|10550.2|10551.8|10549.8|10552.2|10550.2|10551.4|10549.4|1235
1695405000000|2023-09-22 17:50:00|10552.2|10550.2|10549.8|10547.8|10552.2|10550.2|10549.8|10547.8|888
1695405300000|2023-09-22 17:55:00|10550.6|10548.6|10549.8|10547.8|10551.4|10549.4|10549.8|10547.8|2659
1695405600000|2023-09-22 18:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|1407
1695405900000|2023-09-22 18:05:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|702
1695406200000|2023-09-22 18:10:00|||||||||766
1695406500000|2023-09-22 18:15:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|1350
1695406800000|2023-09-22 18:20:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|2273
1695407100000|2023-09-22 18:25:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|1644
1695407400000|2023-09-22 18:30:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|1010
1695407700000|2023-09-22 18:35:00|10548.3|10546.3|10546.7|10544.7|10549|10547|10545.9|10543.9|3510
1695408000000|2023-09-22 18:40:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|1246
1695408300000|2023-09-22 18:45:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|3215
1695408600000|2023-09-22 18:50:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|907
1695408900000|2023-09-22 18:55:00|10546.3|10544.3|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|3528
1695409200000|2023-09-22 19:00:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2476
1695409500000|2023-09-22 19:05:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|672
1695409800000|2023-09-22 19:10:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|997
1695410100000|2023-09-22 19:15:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|1613
1695410400000|2023-09-22 19:20:00|||||||||795
1695410700000|2023-09-22 19:25:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|2238
1695411000000|2023-09-22 19:30:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|2728
1695411300000|2023-09-22 19:35:00|10548.3|10546.3|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|2142
1695411600000|2023-09-22 19:40:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|2042
1695411900000|2023-09-22 19:45:00|10547.5|10545.5|10548.3|10546.3|10549.8|10547.8|10546.7|10544.7|2039
1695412200000|2023-09-22 19:50:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|2909
1695412500000|2023-09-22 19:55:00|10549|10547|10551.4|10549.4|10551.4|10549.4|10549|10547|3440
1695412800000|2023-09-22 20:00:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|1278
1695413100000|2023-09-22 20:05:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|7927
1695413400000|2023-09-22 20:10:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|616
1695413700000|2023-09-22 20:15:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10549|10547|959
1695414000000|2023-09-22 20:20:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|1010
1695414300000|2023-09-22 20:25:00|10549|10547|10547.5|10545.5|10549|10547|10547.5|10545.5|1616
1695414600000|2023-09-22 20:30:00|||||||||407
1695414900000|2023-09-22 20:35:00|10546.7|10544.7|10547.1|10545.1|10547.5|10545.5|10546.7|10544.7|1704
1695415200000|2023-09-22 20:40:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|454
1695415500000|2023-09-22 20:45:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|1960
1695415800000|2023-09-22 20:50:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|1139
1695416100000|2023-09-22 20:55:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10549|10547|2156
1695592800000|2023-09-24 22:00:00|10550.6|10548.6|10554.5|10552.5|10554.9|10552.9|10550.6|10548.6|1684
1695593100000|2023-09-24 22:05:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|418
1695593400000|2023-09-24 22:10:00|10552.6|10550.6|10553|10551|10553.7|10551.7|10552.2|10550.2|158
1695593700000|2023-09-24 22:15:00|10552.6|10550.6|10551.4|10549.4|10553|10551|10551.4|10549.4|285
1695594000000|2023-09-24 22:20:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|360
1695594300000|2023-09-24 22:25:00|10551.8|10549.8|10552.2|10550.2|10552.2|10550.2|10551.8|10549.8|52
1695594600000|2023-09-24 22:30:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|204
1695594900000|2023-09-24 22:35:00|10551.8|10549.8|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|194
1695595200000|2023-09-24 22:40:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|471
1695595500000|2023-09-24 22:45:00|10551|10549|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|99
1695595800000|2023-09-24 22:50:00|||||||||5
1695596100000|2023-09-24 22:55:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|253
1695596400000|2023-09-24 23:00:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|222
1695596700000|2023-09-24 23:05:00|||||||||69
1695597000000|2023-09-24 23:10:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|95
1695597300000|2023-09-24 23:15:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|63
1695597600000|2023-09-24 23:20:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|277
1695597900000|2023-09-24 23:25:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|157
1695598200000|2023-09-24 23:30:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|528
1695598500000|2023-09-24 23:35:00|||||||||13
1695598800000|2023-09-24 23:40:00|10553|10551|10552.2|10550.2|10553|10551|10551.4|10549.4|282
1695599100000|2023-09-24 23:45:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|62
1695599400000|2023-09-24 23:50:00|||||||||206
1695599700000|2023-09-24 23:55:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1926
1695600000000|2023-09-25 00:00:00|10549|10547|10548.3|10546.3|10549|10547|10547.5|10545.5|215
1695600300000|2023-09-25 00:05:00|10547.5|10545.5|10547.9|10545.9|10548.3|10546.3|10547.5|10545.5|428
1695600600000|2023-09-25 00:10:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|1404
1695600900000|2023-09-25 00:15:00|10546.7|10544.7|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|432
1695601200000|2023-09-25 00:20:00|10545.1|10543.1|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|755
1695601500000|2023-09-25 00:25:00|10543.6|10541.6|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|793
1695601800000|2023-09-25 00:30:00|10545.5|10543.5|10545.1|10543.1|10545.5|10543.5|10545.1|10543.1|290
1695602100000|2023-09-25 00:35:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|326
1695602400000|2023-09-25 00:40:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|273
1695602700000|2023-09-25 00:45:00|10545.9|10543.9|10545.1|10543.1|10546.7|10544.7|10545.1|10543.1|268
1695603000000|2023-09-25 00:50:00|||||||||701
1695603300000|2023-09-25 00:55:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|430
1695603600000|2023-09-25 01:00:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|621
1695603900000|2023-09-25 01:05:00|||||||||4
1695604200000|2023-09-25 01:10:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|123
1695604500000|2023-09-25 01:15:00|||||||||9
1695604800000|2023-09-25 01:20:00|||||||||1
1695605100000|2023-09-25 01:25:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|205
1695605400000|2023-09-25 01:30:00|||||||||5
1695605700000|2023-09-25 01:35:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10544.4|10542.4|264
1695606000000|2023-09-25 01:40:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|276
1695606300000|2023-09-25 01:45:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|637
1695606600000|2023-09-25 01:50:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|548
1695606900000|2023-09-25 01:55:00|10544|10542|10545.9|10543.9|10545.9|10543.9|10544|10542|297
1695607200000|2023-09-25 02:00:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|753
1695607500000|2023-09-25 02:05:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|119
1695607800000|2023-09-25 02:10:00|||||||||64
1695608100000|2023-09-25 02:15:00|||||||||3
1695608400000|2023-09-25 02:20:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|306
1695608700000|2023-09-25 02:25:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|478
1695609000000|2023-09-25 02:30:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|356
1695609300000|2023-09-25 02:35:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|927
1695609600000|2023-09-25 02:40:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|115
1695609900000|2023-09-25 02:45:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|55
1695610200000|2023-09-25 02:50:00|||||||||124
1695610500000|2023-09-25 02:55:00|10544.4|10542.4|10544.4|10542.4|10544.8|10542.8|10544.4|10542.4|109
1695610800000|2023-09-25 03:00:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|373
1695611100000|2023-09-25 03:05:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|142
1695611400000|2023-09-25 03:10:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|177
1695611700000|2023-09-25 03:15:00|||||||||208
1695612000000|2023-09-25 03:20:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|106
1695612300000|2023-09-25 03:25:00|10547.1|10545.1|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|418
1695612600000|2023-09-25 03:30:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|128
1695612900000|2023-09-25 03:35:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1462
1695613200000|2023-09-25 03:40:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|103
1695613500000|2023-09-25 03:45:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|121
1695613800000|2023-09-25 03:50:00|||||||||152
1695614100000|2023-09-25 03:55:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|831
1695614400000|2023-09-25 04:00:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|1237
1695614700000|2023-09-25 04:05:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|530
1695615000000|2023-09-25 04:10:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|889
1695615300000|2023-09-25 04:15:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|270
1695615600000|2023-09-25 04:20:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|122
1695615900000|2023-09-25 04:25:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|545
1695616200000|2023-09-25 04:30:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|109
1695616500000|2023-09-25 04:35:00|||||||||205
1695616800000|2023-09-25 04:40:00|||||||||88
1695617100000|2023-09-25 04:45:00|||||||||5
1695617400000|2023-09-25 04:50:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|424
1695617700000|2023-09-25 04:55:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|396
1695618000000|2023-09-25 05:00:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|215
1695618300000|2023-09-25 05:05:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|732
1695618600000|2023-09-25 05:10:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|107
1695618900000|2023-09-25 05:15:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|35
1695619200000|2023-09-25 05:20:00|10544|10542|10544.4|10542.4|10544.4|10542.4|10544|10542|8
1695619500000|2023-09-25 05:25:00|10544|10542|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|34
1695619800000|2023-09-25 05:30:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|21
1695620100000|2023-09-25 05:35:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|221
1695620400000|2023-09-25 05:40:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|92
1695620700000|2023-09-25 05:45:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|142
1695621000000|2023-09-25 05:50:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|278
1695621300000|2023-09-25 05:55:00|10545.1|10543.1|10542.8|10540.8|10545.1|10543.1|10542.8|10540.8|334
1695621600000|2023-09-25 06:00:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542|10540|1192
1695621900000|2023-09-25 06:05:00|10542.8|10540.8|10540.5|10538.5|10543.6|10541.6|10540.5|10538.5|1327
1695622200000|2023-09-25 06:10:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|660
1695622500000|2023-09-25 06:15:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|506
1695622800000|2023-09-25 06:20:00|10541.2|10539.2|10540.5|10538.5|10542|10540|10540.5|10538.5|504
1695623100000|2023-09-25 06:25:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|393
1695623400000|2023-09-25 06:30:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|377
1695623700000|2023-09-25 06:35:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|433
1695624000000|2023-09-25 06:40:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|254
1695624300000|2023-09-25 06:45:00|10541.2|10539.2|10542.8|10540.8|10542.8|10540.8|10540.5|10538.5|569
1695624600000|2023-09-25 06:50:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|154
1695624900000|2023-09-25 06:55:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|666
1695625200000|2023-09-25 07:00:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10542.8|10540.8|873
1695625500000|2023-09-25 07:05:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|405
1695625800000|2023-09-25 07:10:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|489
1695626100000|2023-09-25 07:15:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|709
1695626400000|2023-09-25 07:20:00|10542|10540|10539.7|10537.7|10542|10540|10539.7|10537.7|1801
1695626700000|2023-09-25 07:25:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1746
1695627000000|2023-09-25 07:30:00|10540.5|10538.5|10540.5|10538.5|10542|10540|10540.5|10538.5|803
1695627300000|2023-09-25 07:35:00|10541.2|10539.2|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|515
1695627600000|2023-09-25 07:40:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|572
1695627900000|2023-09-25 07:45:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|537
1695628200000|2023-09-25 07:50:00|10538.1|10536.1|10538.1|10536.1|10539.7|10537.7|10537.3|10535.3|1036
1695628500000|2023-09-25 07:55:00|10536.5|10534.5|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|840
1695628800000|2023-09-25 08:00:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10535.8|10533.8|2372
1695629100000|2023-09-25 08:05:00|10536.5|10534.5|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|1511
1695629400000|2023-09-25 08:10:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|932
1695629700000|2023-09-25 08:15:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|2396
1695630000000|2023-09-25 08:20:00|10535|10533|10535|10533|10535.8|10533.8|10534.2|10532.2|1216
1695630300000|2023-09-25 08:25:00|10534.2|10532.2|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|695
1695630600000|2023-09-25 08:30:00|10536.5|10534.5|10534.2|10532.2|10536.5|10534.5|10534.2|10532.2|1108
1695630900000|2023-09-25 08:35:00|10535|10533|10537.3|10535.3|10537.3|10535.3|10534.2|10532.2|2411
1695631200000|2023-09-25 08:40:00|10536.9|10534.9|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|731
1695631500000|2023-09-25 08:45:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|879
1695631800000|2023-09-25 08:50:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|767
1695632100000|2023-09-25 08:55:00|10536.9|10534.9|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|313
1695632400000|2023-09-25 09:00:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|718
1695632700000|2023-09-25 09:05:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|310
1695633000000|2023-09-25 09:10:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|638
1695633300000|2023-09-25 09:15:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|1045
1695633600000|2023-09-25 09:20:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|1063
1695633900000|2023-09-25 09:25:00|10535.8|10533.8|10535|10533|10536.5|10534.5|10535|10533|732
1695634200000|2023-09-25 09:30:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|1293
1695634500000|2023-09-25 09:35:00|10533.4|10531.4|10531.9|10529.9|10533.4|10531.4|10531.1|10529.1|1405
1695634800000|2023-09-25 09:40:00|10531.5|10529.5|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|853
1695635100000|2023-09-25 09:45:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|465
1695635400000|2023-09-25 09:50:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|1297
1695635700000|2023-09-25 09:55:00|10532.6|10530.6|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|602
1695636000000|2023-09-25 10:00:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|2071
1695636300000|2023-09-25 10:05:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|1086
1695636600000|2023-09-25 10:10:00|10531.9|10529.9|10534.2|10532.2|10534.2|10532.2|10531.1|10529.1|1689
1695636900000|2023-09-25 10:15:00|10533.4|10531.4|10534.2|10532.2|10535|10533|10533.4|10531.4|554
1695637200000|2023-09-25 10:20:00|10533.4|10531.4|10535|10533|10535|10533|10533.4|10531.4|268
1695637500000|2023-09-25 10:25:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535|10533|2652
1695637800000|2023-09-25 10:30:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|903
1695638100000|2023-09-25 10:35:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|1149
1695638400000|2023-09-25 10:40:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|1094
1695638700000|2023-09-25 10:45:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|902
1695639000000|2023-09-25 10:50:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|839
1695639300000|2023-09-25 10:55:00|10535.8|10533.8|10538.1|10536.1|10538.1|10536.1|10535.8|10533.8|822
1695639600000|2023-09-25 11:00:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|468
1695639900000|2023-09-25 11:05:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|2207
1695640200000|2023-09-25 11:10:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.5|10536.5|3109
1695640500000|2023-09-25 11:15:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|3378
1695640800000|2023-09-25 11:20:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|405
1695641100000|2023-09-25 11:25:00|10538.9|10536.9|10537.3|10535.3|10539.7|10537.7|10537.3|10535.3|2102
1695641400000|2023-09-25 11:30:00|10538.1|10536.1|10536.5|10534.5|10538.9|10536.9|10536.5|10534.5|1760
1695641700000|2023-09-25 11:35:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|1534
1695642000000|2023-09-25 11:40:00|10538.1|10536.1|10539.7|10537.7|10539.7|10537.7|10537.3|10535.3|2084
1695642300000|2023-09-25 11:45:00|10538.9|10536.9|10537.3|10535.3|10539.7|10537.7|10537.3|10535.3|2346
1695642600000|2023-09-25 11:50:00|10536.5|10534.5|10535.8|10533.8|10537.3|10535.3|10535|10533|2069
1695642900000|2023-09-25 11:55:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|1484
1695643200000|2023-09-25 12:00:00|10536.2|10534.2|10538.9|10536.9|10538.9|10536.9|10535.8|10533.8|2552
1695643500000|2023-09-25 12:05:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|2151
1695643800000|2023-09-25 12:10:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|1700
1695644100000|2023-09-25 12:15:00|10538.1|10536.1|10535|10533|10538.1|10536.1|10535|10533|3049
1695644400000|2023-09-25 12:20:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10531.9|10529.9|5136
1695644700000|2023-09-25 12:25:00|10533.4|10531.4|10535|10533|10535|10533|10532.6|10530.6|1735
1695645000000|2023-09-25 12:30:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10532.6|10530.6|2407
1695645300000|2023-09-25 12:35:00|10535.8|10533.8|10532.6|10530.6|10536.5|10534.5|10532.6|10530.6|3611
1695645600000|2023-09-25 12:40:00|10533.4|10531.4|10536.5|10534.5|10536.5|10534.5|10532.6|10530.6|3552
1695645900000|2023-09-25 12:45:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535|10533|2286
1695646200000|2023-09-25 12:50:00|10535|10533|10536.5|10534.5|10537.3|10535.3|10535|10533|2284
1695646500000|2023-09-25 12:55:00|10535.8|10533.8|10535.8|10533.8|10537.3|10535.3|10534.2|10532.2|5929
1695646800000|2023-09-25 13:00:00|10536.5|10534.5|10533.4|10531.4|10537.3|10535.3|10532.6|10530.6|4615
1695647100000|2023-09-25 13:05:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10531.9|10529.9|2172
1695647400000|2023-09-25 13:10:00|10532.6|10530.6|10529.5|10527.5|10532.6|10530.6|10528.7|10526.7|5067
1695647700000|2023-09-25 13:15:00|10528.7|10526.7|10532.6|10530.6|10532.6|10530.6|10528.7|10526.7|6504
1695648000000|2023-09-25 13:20:00|10532.3|10530.3|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|3848
1695648300000|2023-09-25 13:25:00|10531.9|10529.9|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|2282
1695648600000|2023-09-25 13:30:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|3690
1695648900000|2023-09-25 13:35:00|10529.5|10527.5|10535|10533|10535|10533|10529.5|10527.5|3543
1695649200000|2023-09-25 13:40:00|10535.8|10533.8|10531.9|10529.9|10537.3|10535.3|10531.9|10529.9|4279
1695649500000|2023-09-25 13:45:00|10531.1|10529.1|10533.4|10531.4|10534.2|10532.2|10531.1|10529.1|3456
1695649800000|2023-09-25 13:50:00|10534.2|10532.2|10535|10533|10535|10533|10532.6|10530.6|2140
1695650100000|2023-09-25 13:55:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|2077
1695650400000|2023-09-25 14:00:00|10535|10533|10534.2|10532.2|10535|10533|10533.4|10531.4|2782
1695650700000|2023-09-25 14:05:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10531.9|10529.9|3142
1695651000000|2023-09-25 14:10:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|1219
1695651300000|2023-09-25 14:15:00|10535|10533|10533.4|10531.4|10535.8|10533.8|10533.4|10531.4|5859
1695651600000|2023-09-25 14:20:00|10533|10531|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|3324
1695651900000|2023-09-25 14:25:00|10532.6|10530.6|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|1589
1695652200000|2023-09-25 14:30:00|10531.9|10529.9|10534.2|10532.2|10535|10533|10531.1|10529.1|3472
1695652500000|2023-09-25 14:35:00|10535|10533|10534.2|10532.2|10536.5|10534.5|10533.4|10531.4|6070
1695652800000|2023-09-25 14:40:00|10535|10533|10538.9|10536.9|10538.9|10536.9|10535|10533|6788
1695653100000|2023-09-25 14:45:00|10539.7|10537.7|10541.2|10539.2|10542|10540|10538.9|10536.9|4595
1695653400000|2023-09-25 14:50:00|10542|10540|10538.1|10536.1|10542|10540|10538.1|10536.1|4851
1695653700000|2023-09-25 14:55:00|10538.9|10536.9|10538.9|10536.9|10540.5|10538.5|10538.1|10536.1|3529
1695654000000|2023-09-25 15:00:00|10539.7|10537.7|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|3100
1695654300000|2023-09-25 15:05:00|10538.1|10536.1|10541.2|10539.2|10542|10540|10537.3|10535.3|2382
1695654600000|2023-09-25 15:10:00|10542|10540|10541.2|10539.2|10542|10540|10540.5|10538.5|1501
1695654900000|2023-09-25 15:15:00|10542|10540|10545.1|10543.1|10545.1|10543.1|10542|10540|3078
1695655200000|2023-09-25 15:20:00|10544.4|10542.4|10542|10540|10545.1|10543.1|10541.2|10539.2|4430
1695655500000|2023-09-25 15:25:00|10541.2|10539.2|10539.7|10537.7|10542|10540|10538.9|10536.9|2418
1695655800000|2023-09-25 15:30:00|10540.5|10538.5|10542|10540|10542|10540|10540.5|10538.5|1915
1695656100000|2023-09-25 15:35:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10541.2|10539.2|3379
1695656400000|2023-09-25 15:40:00|10542|10540|10542|10540|10542|10540|10540.5|10538.5|956
1695656700000|2023-09-25 15:45:00|10541.2|10539.2|10538.1|10536.1|10541.2|10539.2|10538.1|10536.1|2266
1695657000000|2023-09-25 15:50:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|1728
1695657300000|2023-09-25 15:55:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|2101
1695657600000|2023-09-25 16:00:00|10536.5|10534.5|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|1473
1695657900000|2023-09-25 16:05:00|10538.9|10536.9|10539.3|10537.3|10539.7|10537.7|10538.1|10536.1|3371
1695658200000|2023-09-25 16:10:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1585
1695658500000|2023-09-25 16:15:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|1610
1695658800000|2023-09-25 16:20:00|10539.7|10537.7|10538.1|10536.1|10539.7|10537.7|10537.3|10535.3|2186
1695659100000|2023-09-25 16:25:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|927
1695659400000|2023-09-25 16:30:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1057
1695659700000|2023-09-25 16:35:00|10535.8|10533.8|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|4106
1695660000000|2023-09-25 16:40:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|964
1695660300000|2023-09-25 16:45:00|10535.4|10533.4|10535|10533|10535.8|10533.8|10534.2|10532.2|1923
1695660600000|2023-09-25 16:50:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|1500
1695660900000|2023-09-25 16:55:00|10535.4|10533.4|10535.8|10533.8|10536.5|10534.5|10535.4|10533.4|939
1695661200000|2023-09-25 17:00:00|10535|10533|10535|10533|10535|10533|10535|10533|627
1695661500000|2023-09-25 17:05:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535|10533|1940
1695661800000|2023-09-25 17:10:00|||||||||262
1695662100000|2023-09-25 17:15:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|706
1695662400000|2023-09-25 17:20:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|919
1695662700000|2023-09-25 17:25:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|781
1695663000000|2023-09-25 17:30:00|10535.8|10533.8|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|2263
1695663300000|2023-09-25 17:35:00|10535|10533|10533.4|10531.4|10535|10533|10533.4|10531.4|2143
1695663600000|2023-09-25 17:40:00|10532.6|10530.6|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|1167
1695663900000|2023-09-25 17:45:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|3504
1695664200000|2023-09-25 17:50:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|1356
1695664500000|2023-09-25 17:55:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10531.9|10529.9|1906
1695664800000|2023-09-25 18:00:00|||||||||1740
1695665100000|2023-09-25 18:05:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|2714
1695665400000|2023-09-25 18:10:00|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|2296
1695665700000|2023-09-25 18:15:00|10533|10531|10531.9|10529.9|10533|10531|10531.9|10529.9|4615
1695666000000|2023-09-25 18:20:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|1790
1695666300000|2023-09-25 18:25:00|10531.5|10529.5|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|2389
1695666600000|2023-09-25 18:30:00|10531.9|10529.9|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|2230
1695666900000|2023-09-25 18:35:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10527.2|10525.2|2965
1695667200000|2023-09-25 18:40:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|4983
1695667500000|2023-09-25 18:45:00|10527.2|10525.2|10528.7|10526.7|10529.5|10527.5|10527.2|10525.2|2337
1695667800000|2023-09-25 18:50:00|10529.5|10527.5|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|2260
1695668100000|2023-09-25 18:55:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528|10526|5910
1695668400000|2023-09-25 19:00:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|1910
1695668700000|2023-09-25 19:05:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|2283
1695669000000|2023-09-25 19:10:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|1069
1695669300000|2023-09-25 19:15:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|1342
1695669600000|2023-09-25 19:20:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|2205
1695669900000|2023-09-25 19:25:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|1884
1695670200000|2023-09-25 19:30:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|1767
1695670500000|2023-09-25 19:35:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|1273
1695670800000|2023-09-25 19:40:00|||||||||401
1695671100000|2023-09-25 19:45:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|891
1695671400000|2023-09-25 19:50:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|4972
1695671700000|2023-09-25 19:55:00|10529.5|10527.5|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|3455
1695672000000|2023-09-25 20:00:00|10529.5|10527.5|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|6038
1695672300000|2023-09-25 20:05:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|2072
1695672600000|2023-09-25 20:10:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|1985
1695672900000|2023-09-25 20:15:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|1720
1695673200000|2023-09-25 20:20:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|1360
1695673500000|2023-09-25 20:25:00|||||||||551
1695673800000|2023-09-25 20:30:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|2108
1695674100000|2023-09-25 20:35:00|10529.5|10527.5|10531.9|10529.9|10531.9|10529.9|10529.5|10527.5|2763
1695674400000|2023-09-25 20:40:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|2281
1695674700000|2023-09-25 20:45:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|1635
1695675000000|2023-09-25 20:50:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|267
1695675300000|2023-09-25 20:55:00|||||||||1700
1695679200000|2023-09-25 22:00:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|387
1695679500000|2023-09-25 22:05:00|||||||||40
1695679800000|2023-09-25 22:10:00|||||||||125
1695680100000|2023-09-25 22:15:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|337
1695680400000|2023-09-25 22:20:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|408
1695680700000|2023-09-25 22:25:00|||||||||4
1695681000000|2023-09-25 22:30:00|||||||||10
1695681300000|2023-09-25 22:35:00|||||||||33
1695681600000|2023-09-25 22:40:00|||||||||74
1695681900000|2023-09-25 22:45:00|||||||||20
1695682200000|2023-09-25 22:50:00|||||||||25
1695682500000|2023-09-25 22:55:00|||||||||27
1695682800000|2023-09-25 23:00:00|||||||||84
1695683100000|2023-09-25 23:05:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|913
1695683400000|2023-09-25 23:10:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|80
1695683700000|2023-09-25 23:15:00|||||||||5
1695684000000|2023-09-25 23:20:00|10528.7|10526.7|10528.7|10526.7|10529.5|10527.5|10528|10526|537
1695684300000|2023-09-25 23:25:00|||||||||84
1695684600000|2023-09-25 23:30:00|10528|10526|10528|10526|10528.7|10526.7|10528|10526|326
1695684900000|2023-09-25 23:35:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|185
1695685200000|2023-09-25 23:40:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|59
1695685500000|2023-09-25 23:45:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|257
1695685800000|2023-09-25 23:50:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10528|10526|93
1695686100000|2023-09-25 23:55:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|139
1695686400000|2023-09-26 00:00:00|10527.2|10525.2|10524.8|10522.8|10528|10526|10524|10522|2768
1695686700000|2023-09-26 00:05:00|10524.4|10522.4|10525.6|10523.6|10526.4|10524.4|10524|10522|530
1695687000000|2023-09-26 00:10:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|516
1695687300000|2023-09-26 00:15:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|454
1695687600000|2023-09-26 00:20:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|142
1695687900000|2023-09-26 00:25:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|162
1695688200000|2023-09-26 00:30:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|164
1695688500000|2023-09-26 00:35:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|186
1695688800000|2023-09-26 00:40:00|||||||||178
1695689100000|2023-09-26 00:45:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|509
1695689400000|2023-09-26 00:50:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|475
1695689700000|2023-09-26 00:55:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|1659
1695690000000|2023-09-26 01:00:00|10520.1|10518.1|10523.3|10521.3|10523.3|10521.3|10520.1|10518.1|1242
1695690300000|2023-09-26 01:05:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|552
1695690600000|2023-09-26 01:10:00|10524|10522|10522.5|10520.5|10524|10522|10521.7|10519.7|620
1695690900000|2023-09-26 01:15:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|285
1695691200000|2023-09-26 01:20:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|978
1695691500000|2023-09-26 01:25:00|10524|10522|10524|10522|10524|10522|10523.7|10521.7|313
1695691800000|2023-09-26 01:30:00|10523.7|10521.7|10523.7|10521.7|10524|10522|10523.3|10521.3|260
1695692100000|2023-09-26 01:35:00|10523.3|10521.3|10523.7|10521.7|10524|10522|10523.3|10521.3|1034
1695692400000|2023-09-26 01:40:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|53
1695692700000|2023-09-26 01:45:00|||||||||41
1695693000000|2023-09-26 01:50:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|584
1695693300000|2023-09-26 01:55:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|344
1695693600000|2023-09-26 02:00:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|158
1695693900000|2023-09-26 02:05:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|79
1695694200000|2023-09-26 02:10:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|192
1695694500000|2023-09-26 02:15:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|766
1695694800000|2023-09-26 02:20:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|164
1695695100000|2023-09-26 02:25:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|560
1695695400000|2023-09-26 02:30:00|10521.3|10519.3|10520.9|10518.9|10521.3|10519.3|10520.1|10518.1|536
1695695700000|2023-09-26 02:35:00|||||||||93
1695696000000|2023-09-26 02:40:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|476
1695696300000|2023-09-26 02:45:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|787
1695696600000|2023-09-26 02:50:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|387
1695696900000|2023-09-26 02:55:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|992
1695697200000|2023-09-26 03:00:00|||||||||252
1695697500000|2023-09-26 03:05:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|191
1695697800000|2023-09-26 03:10:00|||||||||584
1695698100000|2023-09-26 03:15:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|239
1695698400000|2023-09-26 03:20:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|388
1695698700000|2023-09-26 03:25:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|219
1695699000000|2023-09-26 03:30:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|49
1695699300000|2023-09-26 03:35:00|10522.9|10520.9|10523.3|10521.3|10523.3|10521.3|10522.9|10520.9|86
1695699600000|2023-09-26 03:40:00|||||||||15
1695699900000|2023-09-26 03:45:00|||||||||46
1695700200000|2023-09-26 03:50:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|1308
1695700500000|2023-09-26 03:55:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|635
1695700800000|2023-09-26 04:00:00|10522.1|10520.1|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|151
1695701100000|2023-09-26 04:05:00|10523.3|10521.3|10522.5|10520.5|10524|10522|10522.5|10520.5|641
1695701400000|2023-09-26 04:10:00|10522.9|10520.9|10522.5|10520.5|10522.9|10520.9|10521.7|10519.7|141
1695701700000|2023-09-26 04:15:00|10521.7|10519.7|10521.7|10519.7|10522.1|10520.1|10521.7|10519.7|261
1695702000000|2023-09-26 04:20:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|267
1695702300000|2023-09-26 04:25:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|625
1695702600000|2023-09-26 04:30:00|||||||||171
1695702900000|2023-09-26 04:35:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|500
1695703200000|2023-09-26 04:40:00|||||||||42
1695703500000|2023-09-26 04:45:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|186
1695703800000|2023-09-26 04:50:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|150
1695704100000|2023-09-26 04:55:00|10523.3|10521.3|10524.4|10522.4|10524.8|10522.8|10523.3|10521.3|568
1695704400000|2023-09-26 05:00:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|304
1695704700000|2023-09-26 05:05:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|33
1695705000000|2023-09-26 05:10:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|259
1695705300000|2023-09-26 05:15:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|125
1695705600000|2023-09-26 05:20:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|291
1695705900000|2023-09-26 05:25:00|||||||||10
1695706200000|2023-09-26 05:30:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|617
1695706500000|2023-09-26 05:35:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|183
1695706800000|2023-09-26 05:40:00|10524.8|10522.8|10525.2|10523.2|10525.6|10523.6|10524.8|10522.8|326
1695707100000|2023-09-26 05:45:00|10524.8|10522.8|10524|10522|10525.6|10523.6|10523.3|10521.3|312
1695707400000|2023-09-26 05:50:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|273
1695707700000|2023-09-26 05:55:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|401
1695708000000|2023-09-26 06:00:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10522.5|10520.5|1034
1695708300000|2023-09-26 06:05:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10523.3|10521.3|295
1695708600000|2023-09-26 06:10:00|10524.8|10522.8|10525.6|10523.6|10526.4|10524.4|10524|10522|1229
1695708900000|2023-09-26 06:15:00|10524.8|10522.8|10522.5|10520.5|10524.8|10522.8|10522.5|10520.5|1266
1695709200000|2023-09-26 06:20:00|10523.3|10521.3|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|2351
1695709500000|2023-09-26 06:25:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|712
1695709800000|2023-09-26 06:30:00|10521.7|10519.7|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|321
1695710100000|2023-09-26 06:35:00|10521.7|10519.7|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|240
1695710400000|2023-09-26 06:40:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1376
1695710700000|2023-09-26 06:45:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|704
1695711000000|2023-09-26 06:50:00|10521.7|10519.7|10521.7|10519.7|10522.5|10520.5|10521.3|10519.3|1543
1695711300000|2023-09-26 06:55:00|10522.1|10520.1|10520.1|10518.1|10522.5|10520.5|10520.1|10518.1|381
1695711600000|2023-09-26 07:00:00|10520.9|10518.9|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|1078
1695711900000|2023-09-26 07:05:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1480
1695712200000|2023-09-26 07:10:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|1150
1695712500000|2023-09-26 07:15:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|599
1695712800000|2023-09-26 07:20:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|905
1695713100000|2023-09-26 07:25:00|10522.5|10520.5|10525.6|10523.6|10525.6|10523.6|10522.5|10520.5|1698
1695713400000|2023-09-26 07:30:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|2388
1695713700000|2023-09-26 07:35:00|10526.4|10524.4|10527.2|10525.2|10528|10526|10526.4|10524.4|2673
1695714000000|2023-09-26 07:40:00|10528|10526|10528.7|10526.7|10529.5|10527.5|10527.2|10525.2|2034
1695714300000|2023-09-26 07:45:00|10528|10526|10529.5|10527.5|10529.5|10527.5|10527.2|10525.2|1368
1695714600000|2023-09-26 07:50:00|10528.7|10526.7|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|1519
1695714900000|2023-09-26 07:55:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|1724
1695715200000|2023-09-26 08:00:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|2060
1695715500000|2023-09-26 08:05:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10531.9|10529.9|3062
1695715800000|2023-09-26 08:10:00|10535|10533|10536.5|10534.5|10536.5|10534.5|10534.2|10532.2|1782
1695716100000|2023-09-26 08:15:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|3051
1695716400000|2023-09-26 08:20:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1190
1695716700000|2023-09-26 08:25:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|1255
1695717000000|2023-09-26 08:30:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|1093
1695717300000|2023-09-26 08:35:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|1444
1695717600000|2023-09-26 08:40:00|10534.2|10532.2|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|681
1695717900000|2023-09-26 08:45:00|10535|10533|10536.5|10534.5|10536.5|10534.5|10535|10533|1360
1695718200000|2023-09-26 08:50:00|10535.8|10533.8|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1052
1695718500000|2023-09-26 08:55:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|678
1695718800000|2023-09-26 09:00:00|10535|10533|10537.3|10535.3|10537.3|10535.3|10535|10533|1259
1695719100000|2023-09-26 09:05:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1212
1695719400000|2023-09-26 09:10:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|844
1695719700000|2023-09-26 09:15:00|10536.2|10534.2|10535|10533|10536.5|10534.5|10534.2|10532.2|1112
1695720000000|2023-09-26 09:20:00|10534.2|10532.2|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|490
1695720300000|2023-09-26 09:25:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|344
1695720600000|2023-09-26 09:30:00|10536.5|10534.5|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|1688
1695720900000|2023-09-26 09:35:00|10537.7|10535.7|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|495
1695721200000|2023-09-26 09:40:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|655
1695721500000|2023-09-26 09:45:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.1|10536.1|1300
1695721800000|2023-09-26 09:50:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1004
1695722100000|2023-09-26 09:55:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|809
1695722400000|2023-09-26 10:00:00|10539.7|10537.7|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|687
1695722700000|2023-09-26 10:05:00|10538.5|10536.5|10538.1|10536.1|10538.5|10536.5|10537.3|10535.3|771
1695723000000|2023-09-26 10:10:00|10537.7|10535.7|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|636
1695723300000|2023-09-26 10:15:00|10538.1|10536.1|10538.9|10536.9|10539.7|10537.7|10537.3|10535.3|952
1695723600000|2023-09-26 10:20:00|10538.1|10536.1|10539.7|10537.7|10539.7|10537.7|10537.3|10535.3|1617
1695723900000|2023-09-26 10:25:00|10540.5|10538.5|10541.2|10539.2|10542|10540|10539.7|10537.7|1692
1695724200000|2023-09-26 10:30:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|1910
1695724500000|2023-09-26 10:35:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|1139
1695724800000|2023-09-26 10:40:00|10539.3|10537.3|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|880
1695725100000|2023-09-26 10:45:00|10538.5|10536.5|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|575
1695725400000|2023-09-26 10:50:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|323
1695725700000|2023-09-26 10:55:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|877
1695726000000|2023-09-26 11:00:00|10540.5|10538.5|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|727
1695726300000|2023-09-26 11:05:00|10538.5|10536.5|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|880
1695726600000|2023-09-26 11:10:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|503
1695726900000|2023-09-26 11:15:00|10538.9|10536.9|10542|10540|10542|10540|10538.9|10536.9|5327
1695727200000|2023-09-26 11:20:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542|10540|2082
1695727500000|2023-09-26 11:25:00|10544.4|10542.4|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|1739
1695727800000|2023-09-26 11:30:00|10543.6|10541.6|10544.4|10542.4|10544.8|10542.8|10542.8|10540.8|1662
1695728100000|2023-09-26 11:35:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|1819
1695728400000|2023-09-26 11:40:00|10544|10542|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|2285
1695728700000|2023-09-26 11:45:00|10542.8|10540.8|10540.5|10538.5|10542.8|10540.8|10540.5|10538.5|2280
1695729000000|2023-09-26 11:50:00|10539.7|10537.7|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|1834
1695729300000|2023-09-26 11:55:00|10540.5|10538.5|10539.7|10537.7|10540.8|10538.8|10538.9|10536.9|1281
1695729600000|2023-09-26 12:00:00|10538.9|10536.9|10542.8|10540.8|10542.8|10540.8|10538.9|10536.9|3949
1695729900000|2023-09-26 12:05:00|10543.6|10541.6|10542|10540|10544.4|10542.4|10542|10540|2410
1695730200000|2023-09-26 12:10:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10541.2|10539.2|2362
1695730500000|2023-09-26 12:15:00|10541.2|10539.2|10545.9|10543.9|10545.9|10543.9|10541.2|10539.2|3656
1695730800000|2023-09-26 12:20:00|10545.1|10543.1|10543.6|10541.6|10547.5|10545.5|10542.8|10540.8|4938
1695731100000|2023-09-26 12:25:00|10542.8|10540.8|10539.7|10537.7|10542.8|10540.8|10538.9|10536.9|3303
1695731400000|2023-09-26 12:30:00|10538.9|10536.9|10540.5|10538.5|10542|10540|10538.1|10536.1|4876
1695731700000|2023-09-26 12:35:00|10539.7|10537.7|10542.8|10540.8|10542.8|10540.8|10539.7|10537.7|2870
1695732000000|2023-09-26 12:40:00|10543.2|10541.2|10545.9|10543.9|10546.7|10544.7|10542|10540|3889
1695732300000|2023-09-26 12:45:00|10546.7|10544.7|10544.4|10542.4|10546.7|10544.7|10544.4|10542.4|3513
1695732600000|2023-09-26 12:50:00|10543.6|10541.6|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|2591
1695732900000|2023-09-26 12:55:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|2824
1695733200000|2023-09-26 13:00:00|10545.1|10543.1|10541.2|10539.2|10545.1|10543.1|10540.5|10538.5|4325
1695733500000|2023-09-26 13:05:00|10542|10540|10538.9|10536.9|10542|10540|10538.9|10536.9|5970
1695733800000|2023-09-26 13:10:00|10539.7|10537.7|10538.1|10536.1|10539.7|10537.7|10535.8|10533.8|6031
1695734100000|2023-09-26 13:15:00|10537.3|10535.3|10539.7|10537.7|10541.2|10539.2|10537.3|10535.3|6145
1695734400000|2023-09-26 13:20:00|10538.9|10536.9|10541.2|10539.2|10541.2|10539.2|10538.1|10536.1|2576
1695734700000|2023-09-26 13:25:00|10540.5|10538.5|10538.9|10536.9|10541.2|10539.2|10538.1|10536.1|3048
1695735000000|2023-09-26 13:30:00|10539.7|10537.7|10535|10533|10540.5|10538.5|10533.4|10531.4|3995
1695735300000|2023-09-26 13:35:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10532.6|10530.6|4484
1695735600000|2023-09-26 13:40:00|10534.6|10532.6|10533.4|10531.4|10534.6|10532.6|10532.6|10530.6|2891
1695735900000|2023-09-26 13:45:00|10534.2|10532.2|10534.2|10532.2|10536.5|10534.5|10531.9|10529.9|4166
1695736200000|2023-09-26 13:50:00|10535|10533|10535|10533|10535.8|10533.8|10532.6|10530.6|3985
1695736500000|2023-09-26 13:55:00|10535.8|10533.8|10533.4|10531.4|10535.8|10533.8|10531.5|10529.5|8393
1695736800000|2023-09-26 14:00:00|10535.8|10533.8|10536.9|10534.9|10539.7|10537.7|10535.8|10533.8|9654
1695737100000|2023-09-26 14:05:00|10536.5|10534.5|10535.8|10533.8|10537.3|10535.3|10533.4|10531.4|5992
1695737400000|2023-09-26 14:10:00|10536.5|10534.5|10538.1|10536.1|10538.1|10536.1|10535.8|10533.8|4611
1695737700000|2023-09-26 14:15:00|10538.9|10536.9|10538.1|10536.1|10539.7|10537.7|10537.3|10535.3|6028
1695738000000|2023-09-26 14:20:00|10538.9|10536.9|10536.5|10534.5|10538.9|10536.9|10536.5|10534.5|4270
1695738300000|2023-09-26 14:25:00|10537.3|10535.3|10535|10533|10538.9|10536.9|10535|10533|4819
1695738600000|2023-09-26 14:30:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10531.9|10529.9|4235
1695738900000|2023-09-26 14:35:00|10535|10533|10532.6|10530.6|10535|10533|10532.6|10530.6|4380
1695739200000|2023-09-26 14:40:00|10531.9|10529.9|10530.3|10528.3|10532.6|10530.6|10530.3|10528.3|4242
1695739500000|2023-09-26 14:45:00|10531.1|10529.1|10528.7|10526.7|10531.1|10529.1|10528.7|10526.7|4776
1695739800000|2023-09-26 14:50:00|10528|10526|10529.5|10527.5|10529.5|10527.5|10528|10526|4855
1695740100000|2023-09-26 14:55:00|10529.1|10527.1|10528|10526|10529.5|10527.5|10528|10526|3074
1695740400000|2023-09-26 15:00:00|10527.2|10525.2|10524.8|10522.8|10527.2|10525.2|10523.3|10521.3|7592
1695740700000|2023-09-26 15:05:00|10524|10522|10522.5|10520.5|10524|10522|10521.7|10519.7|7422
1695741000000|2023-09-26 15:10:00|10523.3|10521.3|10524.8|10522.8|10525.6|10523.6|10521.7|10519.7|15931
1695741300000|2023-09-26 15:15:00|10524|10522|10524|10522|10524.8|10522.8|10523.3|10521.3|2243
1695741600000|2023-09-26 15:20:00|10523.3|10521.3|10525.6|10523.6|10525.6|10523.6|10523.3|10521.3|2651
1695741900000|2023-09-26 15:25:00|10526.4|10524.4|10527.2|10525.2|10528|10526|10525.6|10523.6|3742
1695742200000|2023-09-26 15:30:00|10526.4|10524.4|10530.3|10528.3|10531.1|10529.1|10526.4|10524.4|4453
1695742500000|2023-09-26 15:35:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|3001
1695742800000|2023-09-26 15:40:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|2743
1695743100000|2023-09-26 15:45:00|10530.3|10528.3|10528|10526|10530.3|10528.3|10528|10526|2518
1695743400000|2023-09-26 15:50:00|10527.2|10525.2|10526.4|10524.4|10528|10526|10525.6|10523.6|1606
1695743700000|2023-09-26 15:55:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|850
1695744000000|2023-09-26 16:00:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|882
1695744300000|2023-09-26 16:05:00|10528|10526|10526.4|10524.4|10528|10526|10525.6|10523.6|2533
1695744600000|2023-09-26 16:10:00|10527.2|10525.2|10526.4|10524.4|10528|10526|10525.6|10523.6|1590
1695744900000|2023-09-26 16:15:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|2115
1695745200000|2023-09-26 16:20:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|2981
1695745500000|2023-09-26 16:25:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10524|10522|2684
1695745800000|2023-09-26 16:30:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|1273
1695746100000|2023-09-26 16:35:00|10524|10522|10526.4|10524.4|10527.2|10525.2|10523.3|10521.3|2304
1695746400000|2023-09-26 16:40:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|2104
1695746700000|2023-09-26 16:45:00|10528|10526|10526.4|10524.4|10528|10526|10525.6|10523.6|2190
1695747000000|2023-09-26 16:50:00|10526|10524|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|2312
1695747300000|2023-09-26 16:55:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10524.8|10522.8|2132
1695747600000|2023-09-26 17:00:00|10526|10524|10526.4|10524.4|10526.4|10524.4|10524.8|10522.8|1241
1695747900000|2023-09-26 17:05:00|10525.6|10523.6|10528|10526|10528.7|10526.7|10525.6|10523.6|1754
1695748200000|2023-09-26 17:10:00|10527.2|10525.2|10526.4|10524.4|10528|10526|10526.4|10524.4|2382
1695748500000|2023-09-26 17:15:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|1210
1695748800000|2023-09-26 17:20:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|988
1695749100000|2023-09-26 17:25:00|10528|10526|10528|10526|10528.7|10526.7|10527.2|10525.2|1251
1695749400000|2023-09-26 17:30:00|10528.3|10526.3|10527.2|10525.2|10528.7|10526.7|10526.4|10524.4|2238
1695749700000|2023-09-26 17:35:00|10528|10526|10528|10526|10528.3|10526.3|10527.2|10525.2|820
1695750000000|2023-09-26 17:40:00|10527.2|10525.2|10528.7|10526.7|10528.7|10526.7|10526.4|10524.4|1118
1695750300000|2023-09-26 17:45:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10528|10526|919
1695750600000|2023-09-26 17:50:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10528|10526|743
1695750900000|2023-09-26 17:55:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|3398
1695751200000|2023-09-26 18:00:00|10530.3|10528.3|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|1446
1695751500000|2023-09-26 18:05:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10526.4|10524.4|2170
1695751800000|2023-09-26 18:10:00|10526.4|10524.4|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|1701
1695752100000|2023-09-26 18:15:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10523.3|10521.3|3747
1695752400000|2023-09-26 18:20:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10521.7|10519.7|4276
1695752700000|2023-09-26 18:25:00|10522.5|10520.5|10524|10522|10524|10522|10521.7|10519.7|1912
1695753000000|2023-09-26 18:30:00|10524.8|10522.8|10523.3|10521.3|10526.4|10524.4|10523.3|10521.3|3137
1695753300000|2023-09-26 18:35:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|3085
1695753600000|2023-09-26 18:40:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|429
1695753900000|2023-09-26 18:45:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|4812
1695754200000|2023-09-26 18:50:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|2168
1695754500000|2023-09-26 18:55:00|10524|10522|10526.4|10524.4|10526.4|10524.4|10524|10522|5500
1695754800000|2023-09-26 19:00:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|5225
1695755100000|2023-09-26 19:05:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|1494
1695755400000|2023-09-26 19:10:00|10527.2|10525.2|10528|10526|10528.7|10526.7|10527.2|10525.2|1481
1695755700000|2023-09-26 19:15:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|3380
1695756000000|2023-09-26 19:20:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10527.2|10525.2|3341
1695756300000|2023-09-26 19:25:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|1774
1695756600000|2023-09-26 19:30:00|10527.2|10525.2|10529.5|10527.5|10529.5|10527.5|10527.2|10525.2|1892
1695756900000|2023-09-26 19:35:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|1063
1695757200000|2023-09-26 19:40:00|||||||||597
1695757500000|2023-09-26 19:45:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|2877
1695757800000|2023-09-26 19:50:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|2294
1695758100000|2023-09-26 19:55:00|10527.6|10525.6|10528|10526|10528.7|10526.7|10527.2|10525.2|4345
1695758400000|2023-09-26 20:00:00|10527.2|10525.2|10528.7|10526.7|10528.7|10526.7|10527.2|10525.2|3324
1695758700000|2023-09-26 20:05:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|2256
1695759000000|2023-09-26 20:10:00|10528|10526|10528|10526|10528|10526|10527.2|10525.2|1341
1695759300000|2023-09-26 20:15:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|1242
1695759600000|2023-09-26 20:20:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|1001
1695759900000|2023-09-26 20:25:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|425
1695760200000|2023-09-26 20:30:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|1188
1695760500000|2023-09-26 20:35:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|2290
1695760800000|2023-09-26 20:40:00|10528|10526|10528|10526|10528.7|10526.7|10527.2|10525.2|1498
1695761100000|2023-09-26 20:45:00|10528.7|10526.7|10531.1|10529.1|10531.1|10529.1|10528|10526|1211
1695761400000|2023-09-26 20:50:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|1413
1695761700000|2023-09-26 20:55:00|10531.9|10529.9|10532.6|10530.6|10533.4|10531.4|10531.5|10529.5|3989
1695765600000|2023-09-26 22:00:00|10533.4|10531.4|10533.4|10531.4|10533.8|10531.8|10532.6|10530.6|264
1695765900000|2023-09-26 22:05:00|||||||||43
1695766200000|2023-09-26 22:10:00|||||||||4
1695766500000|2023-09-26 22:15:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|289
1695766800000|2023-09-26 22:20:00|10532.6|10530.6|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|387
1695767100000|2023-09-26 22:25:00|||||||||4
1695767400000|2023-09-26 22:30:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|180
1695767700000|2023-09-26 22:35:00|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|113
1695768000000|2023-09-26 22:40:00|||||||||48
1695768300000|2023-09-26 22:45:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|303
1695768600000|2023-09-26 22:50:00|||||||||142
1695768900000|2023-09-26 22:55:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|165
1695769200000|2023-09-26 23:00:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|506
1695769500000|2023-09-26 23:05:00|||||||||58
1695769800000|2023-09-26 23:10:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|46
1695770100000|2023-09-26 23:15:00|||||||||28
1695770400000|2023-09-26 23:20:00|||||||||46
1695770700000|2023-09-26 23:25:00|10535|10533|10535|10533|10535|10533|10535|10533|74
1695771000000|2023-09-26 23:30:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|448
1695771300000|2023-09-26 23:35:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|768
1695771600000|2023-09-26 23:40:00|||||||||71
1695771900000|2023-09-26 23:45:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|342
1695772200000|2023-09-26 23:50:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|486
1695772500000|2023-09-26 23:55:00|10538.1|10536.1|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|196
1695772800000|2023-09-27 00:00:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|818
1695773100000|2023-09-27 00:05:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|282
1695773400000|2023-09-27 00:10:00|10536.5|10534.5|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|835
1695773700000|2023-09-27 00:15:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|291
1695774000000|2023-09-27 00:20:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|538
1695774300000|2023-09-27 00:25:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|308
1695774600000|2023-09-27 00:30:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|118
1695774900000|2023-09-27 00:35:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|93
1695775200000|2023-09-27 00:40:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|248
1695775500000|2023-09-27 00:45:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|68
1695775800000|2023-09-27 00:50:00|10535|10533|10535|10533|10535|10533|10535|10533|109
1695776100000|2023-09-27 00:55:00|10536.5|10534.5|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|658
1695776400000|2023-09-27 01:00:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|266
1695776700000|2023-09-27 01:05:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|472
1695777000000|2023-09-27 01:10:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|309
1695777300000|2023-09-27 01:15:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|356
1695777600000|2023-09-27 01:20:00|10538.1|10536.1|10539.3|10537.3|10539.7|10537.7|10536.5|10534.5|3985
1695777900000|2023-09-27 01:25:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|2660
1695778200000|2023-09-27 01:30:00|10538.1|10536.1|10541.2|10539.2|10542|10540|10538.1|10536.1|12290
1695778500000|2023-09-27 01:35:00|10542|10540|10542|10540|10542.8|10540.8|10539.7|10537.7|4344
1695778800000|2023-09-27 01:40:00|10542.8|10540.8|10539.7|10537.7|10542.8|10540.8|10539.7|10537.7|1384
1695779100000|2023-09-27 01:45:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|9764
1695779400000|2023-09-27 01:50:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|82
1695779700000|2023-09-27 01:55:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|456
1695780000000|2023-09-27 02:00:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1056
1695780300000|2023-09-27 02:05:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|436
1695780600000|2023-09-27 02:10:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|975
1695780900000|2023-09-27 02:15:00|10539.3|10537.3|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|521
1695781200000|2023-09-27 02:20:00|10538.5|10536.5|10537.3|10535.3|10538.5|10536.5|10537.3|10535.3|8241
1695781500000|2023-09-27 02:25:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|193
1695781800000|2023-09-27 02:30:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|444
1695782100000|2023-09-27 02:35:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|47
1695782400000|2023-09-27 02:40:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|559
1695782700000|2023-09-27 02:45:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|350
1695783000000|2023-09-27 02:50:00|||||||||27
1695783300000|2023-09-27 02:55:00|10538.5|10536.5|10538.1|10536.1|10538.5|10536.5|10538.1|10536.1|86
1695783600000|2023-09-27 03:00:00|||||||||65
1695783900000|2023-09-27 03:05:00|10538.5|10536.5|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|839
1695784200000|2023-09-27 03:10:00|||||||||30
1695784500000|2023-09-27 03:15:00|||||||||30
1695784800000|2023-09-27 03:20:00|||||||||42
1695785100000|2023-09-27 03:25:00|||||||||111
1695785400000|2023-09-27 03:30:00|||||||||39
1695785700000|2023-09-27 03:35:00|10537.3|10535.3|10537.3|10535.3|10537.7|10535.7|10537.3|10535.3|292
1695786000000|2023-09-27 03:40:00|||||||||144
1695786300000|2023-09-27 03:45:00|||||||||76
1695786600000|2023-09-27 03:50:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|225
1695786900000|2023-09-27 03:55:00|||||||||51
1695787200000|2023-09-27 04:00:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|185
1695787500000|2023-09-27 04:05:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|204
1695787800000|2023-09-27 04:10:00|||||||||15
1695788100000|2023-09-27 04:15:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|156
1695788400000|2023-09-27 04:20:00|||||||||8015
1695788700000|2023-09-27 04:25:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|842
1695789000000|2023-09-27 04:30:00|||||||||123
1695789300000|2023-09-27 04:35:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|95
1695789600000|2023-09-27 04:40:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|809
1695789900000|2023-09-27 04:45:00|10535|10533|10535|10533|10535|10533|10535|10533|86
1695790200000|2023-09-27 04:50:00|||||||||605
1695790500000|2023-09-27 04:55:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|519
1695790800000|2023-09-27 05:00:00|||||||||107
1695791100000|2023-09-27 05:05:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|186
1695791400000|2023-09-27 05:10:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|213
1695791700000|2023-09-27 05:15:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|330
1695792000000|2023-09-27 05:20:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|346
1695792300000|2023-09-27 05:25:00|||||||||138
1695792600000|2023-09-27 05:30:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|274
1695792900000|2023-09-27 05:35:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|725
1695793200000|2023-09-27 05:40:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|479
1695793500000|2023-09-27 05:45:00|||||||||17
1695793800000|2023-09-27 05:50:00|10535.8|10533.8|10535|10533|10536.5|10534.5|10535|10533|749
1695794100000|2023-09-27 05:55:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|1453
1695794400000|2023-09-27 06:00:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|763
1695794700000|2023-09-27 06:05:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|900
1695795000000|2023-09-27 06:10:00|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|10532.3|10530.3|362
1695795300000|2023-09-27 06:15:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|216
1695795600000|2023-09-27 06:20:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|253
1695795900000|2023-09-27 06:25:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|978
1695796200000|2023-09-27 06:30:00|10535.8|10533.8|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|637
1695796500000|2023-09-27 06:35:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|725
1695796800000|2023-09-27 06:40:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|156
1695797100000|2023-09-27 06:45:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1015
1695797400000|2023-09-27 06:50:00|10540.1|10538.1|10542|10540|10542|10540|10539.7|10537.7|1657
1695797700000|2023-09-27 06:55:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|2270
1695798000000|2023-09-27 07:00:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1620
1695798300000|2023-09-27 07:05:00|||||||||483
1695798600000|2023-09-27 07:10:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|163
1695798900000|2023-09-27 07:15:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|401
1695799200000|2023-09-27 07:20:00|10542.4|10540.4|10543.6|10541.6|10543.6|10541.6|10542|10540|862
1695799500000|2023-09-27 07:25:00|10542.8|10540.8|10543.6|10541.6|10545.1|10543.1|10542.8|10540.8|1574
1695799800000|2023-09-27 07:30:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|1073
1695800100000|2023-09-27 07:35:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|1276
1695800400000|2023-09-27 07:40:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|597
1695800700000|2023-09-27 07:45:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|848
1695801000000|2023-09-27 07:50:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|545
1695801300000|2023-09-27 07:55:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|345
1695801600000|2023-09-27 08:00:00|10543.6|10541.6|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|1070
1695801900000|2023-09-27 08:05:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|533
1695802200000|2023-09-27 08:10:00|10542.8|10540.8|10544.4|10542.4|10545.1|10543.1|10542.8|10540.8|1869
1695802500000|2023-09-27 08:15:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|522
1695802800000|2023-09-27 08:20:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|812
1695803100000|2023-09-27 08:25:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|534
1695803400000|2023-09-27 08:30:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|398
1695803700000|2023-09-27 08:35:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10542|10540|1360
1695804000000|2023-09-27 08:40:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|1107
1695804300000|2023-09-27 08:45:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|253
1695804600000|2023-09-27 08:50:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|1116
1695804900000|2023-09-27 08:55:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|904
1695805200000|2023-09-27 09:00:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|1235
1695805500000|2023-09-27 09:05:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|1041
1695805800000|2023-09-27 09:10:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10542|10540|625
1695806100000|2023-09-27 09:15:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|724
1695806400000|2023-09-27 09:20:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|552
1695806700000|2023-09-27 09:25:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|593
1695807000000|2023-09-27 09:30:00|||||||||32
1695807300000|2023-09-27 09:35:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|888
1695807600000|2023-09-27 09:40:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|924
1695807900000|2023-09-27 09:45:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|299
1695808200000|2023-09-27 09:50:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|338
1695808500000|2023-09-27 09:55:00|10543.2|10541.2|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|340
1695808800000|2023-09-27 10:00:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|270
1695809100000|2023-09-27 10:05:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|444
1695809400000|2023-09-27 10:10:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|910
1695809700000|2023-09-27 10:15:00|10542|10540|10542|10540|10542|10540|10542|10540|992
1695810000000|2023-09-27 10:20:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1021
1695810300000|2023-09-27 10:25:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|420
1695810600000|2023-09-27 10:30:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|411
1695810900000|2023-09-27 10:35:00|||||||||388
1695811200000|2023-09-27 10:40:00|10541.2|10539.2|10540.5|10538.5|10542|10540|10540.5|10538.5|1475
1695811500000|2023-09-27 10:45:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|763
1695811800000|2023-09-27 10:50:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10538.9|10536.9|1198
1695812100000|2023-09-27 10:55:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|1285
1695812400000|2023-09-27 11:00:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|535
1695812700000|2023-09-27 11:05:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|736
1695813000000|2023-09-27 11:10:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|688
1695813300000|2023-09-27 11:15:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|629
1695813600000|2023-09-27 11:20:00|10541.2|10539.2|10542.8|10540.8|10542.8|10540.8|10540.5|10538.5|2583
1695813900000|2023-09-27 11:25:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|724
1695814200000|2023-09-27 11:30:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|1509
1695814500000|2023-09-27 11:35:00|10538.1|10536.1|10536.5|10534.5|10538.9|10536.9|10536.5|10534.5|986
1695814800000|2023-09-27 11:40:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|1569
1695815100000|2023-09-27 11:45:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|445
1695815400000|2023-09-27 11:50:00|10538.5|10536.5|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|3522
1695815700000|2023-09-27 11:55:00|10536.5|10534.5|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|2725
1695816000000|2023-09-27 12:00:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|2771
1695816300000|2023-09-27 12:05:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|2862
1695816600000|2023-09-27 12:10:00|10538.5|10536.5|10537.3|10535.3|10540.5|10538.5|10537.3|10535.3|1999
1695816900000|2023-09-27 12:15:00|10537.7|10535.7|10540.5|10538.5|10540.5|10538.5|10537.7|10535.7|1777
1695817200000|2023-09-27 12:20:00|10539.7|10537.7|10537.3|10535.3|10541.2|10539.2|10535.8|10533.8|5663
1695817500000|2023-09-27 12:25:00|10538.1|10536.1|10538.9|10536.9|10540.5|10538.5|10537.3|10535.3|2626
1695817800000|2023-09-27 12:30:00|10535.4|10533.4|10541.2|10539.2|10541.2|10539.2|10532.6|10530.6|7569
1695818100000|2023-09-27 12:35:00|10540.5|10538.5|10540.5|10538.5|10542|10540|10538.9|10536.9|3732
1695818400000|2023-09-27 12:40:00|10539.7|10537.7|10542.8|10540.8|10542.8|10540.8|10538.1|10536.1|4038
1695818700000|2023-09-27 12:45:00|10542.4|10540.4|10542|10540|10544.4|10542.4|10542|10540|5616
1695819000000|2023-09-27 12:50:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10541.2|10539.2|4660
1695819300000|2023-09-27 12:55:00|10543.6|10541.6|10543.6|10541.6|10546.7|10544.7|10543.6|10541.6|6598
1695819600000|2023-09-27 13:00:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|5142
1695819900000|2023-09-27 13:05:00|10542.8|10540.8|10544.4|10542.4|10544.4|10542.4|10541.2|10539.2|2626
1695820200000|2023-09-27 13:10:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|4144
1695820500000|2023-09-27 13:15:00|10543.6|10541.6|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|1321
1695820800000|2023-09-27 13:20:00|10540.5|10538.5|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|2995
1695821100000|2023-09-27 13:25:00|10538.1|10536.1|10536.5|10534.5|10538.9|10536.9|10536.5|10534.5|6194
1695821400000|2023-09-27 13:30:00|10537.3|10535.3|10538.1|10536.1|10539.7|10537.7|10536.5|10534.5|5348
1695821700000|2023-09-27 13:35:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|3096
1695822000000|2023-09-27 13:40:00|10537.3|10535.3|10534.2|10532.2|10537.3|10535.3|10534.2|10532.2|3044
1695822300000|2023-09-27 13:45:00|10535|10533|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|4098
1695822600000|2023-09-27 13:50:00|10533.4|10531.4|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|3600
1695822900000|2023-09-27 13:55:00|10531.9|10529.9|10531.9|10529.9|10534.2|10532.2|10531.9|10529.9|3328
1695823200000|2023-09-27 14:00:00|10532.3|10530.3|10531.1|10529.1|10533.4|10531.4|10531.1|10529.1|3913
1695823500000|2023-09-27 14:05:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|2927
1695823800000|2023-09-27 14:10:00|10530.3|10528.3|10526.4|10524.4|10530.3|10528.3|10524.8|10522.8|6866
1695824100000|2023-09-27 14:15:00|10525.6|10523.6|10524.8|10522.8|10526.4|10524.4|10523.3|10521.3|5939
1695824400000|2023-09-27 14:20:00|10525.6|10523.6|10525.6|10523.6|10527.2|10525.2|10524.8|10522.8|6117
1695824700000|2023-09-27 14:25:00|10526.4|10524.4|10526.4|10524.4|10528|10526|10524.8|10522.8|7348
1695825000000|2023-09-27 14:30:00|10525.6|10523.6|10524|10522|10527.2|10525.2|10524|10522|4386
1695825300000|2023-09-27 14:35:00|10524.8|10522.8|10524|10522|10525.6|10523.6|10523.3|10521.3|4561
1695825600000|2023-09-27 14:40:00|10524.8|10522.8|10524.8|10522.8|10526.4|10524.4|10524|10522|2517
1695825900000|2023-09-27 14:45:00|10524|10522|10523.3|10521.3|10525.6|10523.6|10523.3|10521.3|4126
1695826200000|2023-09-27 14:50:00|10522.5|10520.5|10524.8|10522.8|10524.8|10522.8|10521.7|10519.7|7813
1695826500000|2023-09-27 14:55:00|10524|10522|10521.7|10519.7|10525.6|10523.6|10521.7|10519.7|3639
1695826800000|2023-09-27 15:00:00|10520.9|10518.9|10522.5|10520.5|10524|10522|10520.9|10518.9|2844
1695827100000|2023-09-27 15:05:00|10522.9|10520.9|10523.3|10521.3|10524|10522|10522.5|10520.5|3237
1695827400000|2023-09-27 15:10:00|10522.5|10520.5|10523.3|10521.3|10525.6|10523.6|10522.5|10520.5|6098
1695827700000|2023-09-27 15:15:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10520.1|10518.1|2767
1695828000000|2023-09-27 15:20:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10521.7|10519.7|1636
1695828300000|2023-09-27 15:25:00|10524|10522|10524|10522|10525.6|10523.6|10524|10522|2766
1695828600000|2023-09-27 15:30:00|10523.3|10521.3|10520.9|10518.9|10523.3|10521.3|10520.9|10518.9|2105
1695828900000|2023-09-27 15:35:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|1613
1695829200000|2023-09-27 15:40:00|10520.1|10518.1|10516.2|10514.2|10520.9|10518.9|10516.2|10514.2|3805
1695829500000|2023-09-27 15:45:00|10517|10515|10515.5|10513.5|10518.6|10516.6|10515.5|10513.5|5420
1695829800000|2023-09-27 15:50:00|10516.2|10514.2|10512.3|10510.3|10516.2|10514.2|10511.5|10509.5|5531
1695830100000|2023-09-27 15:55:00|10513.1|10511.1|10514.7|10512.7|10514.7|10512.7|10512.3|10510.3|4848
1695830400000|2023-09-27 16:00:00|10515.5|10513.5|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|2573
1695830700000|2023-09-27 16:05:00|10513.9|10511.9|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|3754
1695831000000|2023-09-27 16:10:00|10512.7|10510.7|10508.4|10506.4|10513.1|10511.1|10508.4|10506.4|5951
1695831300000|2023-09-27 16:15:00|10508.8|10506.8|10512.3|10510.3|10512.3|10510.3|10508.4|10506.4|3793
1695831600000|2023-09-27 16:20:00|10513.1|10511.1|10512.3|10510.3|10513.9|10511.9|10512.3|10510.3|3247
1695831900000|2023-09-27 16:25:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|3714
1695832200000|2023-09-27 16:30:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10510.8|10508.8|3513
1695832500000|2023-09-27 16:35:00|10511.5|10509.5|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|5204
1695832800000|2023-09-27 16:40:00|10512.3|10510.3|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|3430
1695833100000|2023-09-27 16:45:00|10513.9|10511.9|10510|10508|10513.9|10511.9|10510|10508|9447
1695833400000|2023-09-27 16:50:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|3597
1695833700000|2023-09-27 16:55:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|5671
1695834000000|2023-09-27 17:00:00|10507.3|10505.3|10511.5|10509.5|10512.3|10510.3|10506.1|10504.1|9599
1695834300000|2023-09-27 17:05:00|10510.8|10508.8|10507.6|10505.6|10511.5|10509.5|10506.9|10504.9|6245
1695834600000|2023-09-27 17:10:00|10508.4|10506.4|10505.3|10503.3|10508.4|10506.4|10503|10501|7900
1695834900000|2023-09-27 17:15:00|10506.1|10504.1|10499.8|10497.8|10506.1|10504.1|10497.5|10495.5|10854
1695835200000|2023-09-27 17:20:00|10499|10497|10495.1|10493.1|10499|10497|10493.6|10491.6|8817
1695835500000|2023-09-27 17:25:00|10494.4|10492.4|10495.9|10493.9|10495.9|10493.9|10491.2|10489.2|7877
1695835800000|2023-09-27 17:30:00|10495.1|10493.1|10498.3|10496.3|10499|10497|10494.4|10492.4|6255
1695836100000|2023-09-27 17:35:00|10499|10497|10497.5|10495.5|10499|10497|10495.9|10493.9|3008
1695836400000|2023-09-27 17:40:00|10498.3|10496.3|10499.8|10497.8|10500.6|10498.6|10497.5|10495.5|3126
1695836700000|2023-09-27 17:45:00|10499|10497|10499|10497|10500.6|10498.6|10498.3|10496.3|4652
1695837000000|2023-09-27 17:50:00|10498.3|10496.3|10497.5|10495.5|10499|10497|10496.7|10494.7|7390
1695837300000|2023-09-27 17:55:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|3164
1695837600000|2023-09-27 18:00:00|10495.9|10493.9|10492|10490|10496.7|10494.7|10492|10490|5306
1695837900000|2023-09-27 18:05:00|10492.8|10490.8|10489.7|10487.7|10492.8|10490.8|10489.7|10487.7|6928
1695838200000|2023-09-27 18:10:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10486.5|10484.5|9242
1695838500000|2023-09-27 18:15:00|10488.1|10486.1|10489.7|10487.7|10492|10490|10488.1|10486.1|4447
1695838800000|2023-09-27 18:20:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10487.3|10485.3|2893
1695839100000|2023-09-27 18:25:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10489.7|10487.7|6828
1695839400000|2023-09-27 18:30:00|10492|10490|10493.6|10491.6|10495.1|10493.1|10491.2|10489.2|6206
1695839700000|2023-09-27 18:35:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492|10490|5625
1695840000000|2023-09-27 18:40:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|3449
1695840300000|2023-09-27 18:45:00|10492.8|10490.8|10493.2|10491.2|10495.1|10493.1|10492.8|10490.8|4991
1695840600000|2023-09-27 18:50:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|12217
1695840900000|2023-09-27 18:55:00|10492|10490|10493.6|10491.6|10493.6|10491.6|10490.5|10488.5|5513
1695841200000|2023-09-27 19:00:00|10492.8|10490.8|10492|10490|10494.4|10492.4|10492|10490|5729
1695841500000|2023-09-27 19:05:00|10492.8|10490.8|10496.7|10494.7|10497.5|10495.5|10492.8|10490.8|4665
1695841800000|2023-09-27 19:10:00|10495.9|10493.9|10500.6|10498.6|10502.2|10500.2|10495.9|10493.9|8126
1695842100000|2023-09-27 19:15:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10498.3|10496.3|5787
1695842400000|2023-09-27 19:20:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|966
1695842700000|2023-09-27 19:25:00|10498.3|10496.3|10499|10497|10499.8|10497.8|10498.3|10496.3|2088
1695843000000|2023-09-27 19:30:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|2319
1695843300000|2023-09-27 19:35:00|10499|10497|10497.5|10495.5|10499|10497|10497.5|10495.5|1607
1695843600000|2023-09-27 19:40:00|10496.7|10494.7|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1719
1695843900000|2023-09-27 19:45:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.9|10493.9|2704
1695844200000|2023-09-27 19:50:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10495.9|10493.9|1722
1695844500000|2023-09-27 19:55:00|10499|10497|10499|10497|10500.6|10498.6|10498.3|10496.3|7794
1695844800000|2023-09-27 20:00:00|10499.8|10497.8|10498.3|10496.3|10499.8|10497.8|10496.7|10494.7|5607
1695845100000|2023-09-27 20:05:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|2711
1695845400000|2023-09-27 20:10:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|1886
1695845700000|2023-09-27 20:15:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|1304
1695846000000|2023-09-27 20:20:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1512
1695846300000|2023-09-27 20:25:00|10496.7|10494.7|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|4373
1695846600000|2023-09-27 20:30:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|1342
1695846900000|2023-09-27 20:35:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|4366
1695847200000|2023-09-27 20:40:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|2645
1695847500000|2023-09-27 20:45:00|10499.4|10497.4|10498.3|10496.3|10499.8|10497.8|10498.3|10496.3|3896
1695847800000|2023-09-27 20:50:00|10499|10497|10498.3|10496.3|10499|10497|10497.5|10495.5|863
1695848100000|2023-09-27 20:55:00|10497.5|10495.5|10499|10497|10499|10497|10497.5|10495.5|1914
1695852000000|2023-09-27 22:00:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1239
1695852300000|2023-09-27 22:05:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|466
1695852600000|2023-09-27 22:10:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|83
1695852900000|2023-09-27 22:15:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|75
1695853200000|2023-09-27 22:20:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|47
1695853500000|2023-09-27 22:25:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|367
1695853800000|2023-09-27 22:30:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|134
1695854100000|2023-09-27 22:35:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|231
1695854400000|2023-09-27 22:40:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|103
1695854700000|2023-09-27 22:45:00|10501.8|10499.8|10502.2|10500.2|10502.2|10500.2|10501.8|10499.8|173
1695855000000|2023-09-27 22:50:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|133
1695855300000|2023-09-27 22:55:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|111
1695855600000|2023-09-27 23:00:00|10503|10501|10503|10501|10503|10501|10503|10501|203
1695855900000|2023-09-27 23:05:00|||||||||24
1695856200000|2023-09-27 23:10:00|||||||||9
1695856500000|2023-09-27 23:15:00|10502.2|10500.2|10502.2|10500.2|10502.6|10500.6|10502.2|10500.2|68
1695856800000|2023-09-27 23:20:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|117
1695857100000|2023-09-27 23:25:00|10501|10499|10501|10499|10501.4|10499.4|10501|10499|247
1695857400000|2023-09-27 23:30:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|133
1695857700000|2023-09-27 23:35:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|204
1695858000000|2023-09-27 23:40:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|74
1695858300000|2023-09-27 23:45:00|10503|10501|10501.4|10499.4|10503|10501|10501.4|10499.4|135
1695858600000|2023-09-27 23:50:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|86
1695858900000|2023-09-27 23:55:00|10502.6|10500.6|10502.2|10500.2|10503|10501|10502.2|10500.2|80
1695859200000|2023-09-28 00:00:00|10503|10501|10503|10501|10503.7|10501.7|10502.2|10500.2|460
1695859500000|2023-09-28 00:05:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|626
1695859800000|2023-09-28 00:10:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|530
1695860100000|2023-09-28 00:15:00|10501|10499|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|358
1695860400000|2023-09-28 00:20:00|10500.6|10498.6|10502.2|10500.2|10503|10501|10500.6|10498.6|289
1695860700000|2023-09-28 00:25:00|10503|10501|10503|10501|10503.7|10501.7|10502.2|10500.2|434
1695861000000|2023-09-28 00:30:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|524
1695861300000|2023-09-28 00:35:00|||||||||39
1695861600000|2023-09-28 00:40:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|1261
1695861900000|2023-09-28 00:45:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1216
1695862200000|2023-09-28 00:50:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|276
1695862500000|2023-09-28 00:55:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|435
1695862800000|2023-09-28 01:00:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|8637
1695863100000|2023-09-28 01:05:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|425
1695863400000|2023-09-28 01:10:00|10501|10499|10499.8|10497.8|10501.4|10499.4|10499|10497|244
1695863700000|2023-09-28 01:15:00|10500.6|10498.6|10498.3|10496.3|10500.6|10498.6|10498.3|10496.3|953
1695864000000|2023-09-28 01:20:00|10497.5|10495.5|10498.3|10496.3|10499|10497|10497.5|10495.5|1053
1695864300000|2023-09-28 01:25:00|10497.5|10495.5|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|749
1695864600000|2023-09-28 01:30:00|10497.5|10495.5|10495.9|10493.9|10497.5|10495.5|10495.1|10493.1|1642
1695864900000|2023-09-28 01:35:00|10495.1|10493.1|10496.7|10494.7|10496.7|10494.7|10494.4|10492.4|8856
1695865200000|2023-09-28 01:40:00|||||||||68
1695865500000|2023-09-28 01:45:00|10496.3|10494.3|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|722
1695865800000|2023-09-28 01:50:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|272
1695866100000|2023-09-28 01:55:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|282
1695866400000|2023-09-28 02:00:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|645
1695866700000|2023-09-28 02:05:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|665
1695867000000|2023-09-28 02:10:00|10500.2|10498.2|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|2199
1695867300000|2023-09-28 02:15:00|10501.4|10499.4|10499.8|10497.8|10501.4|10499.4|10499|10497|519
1695867600000|2023-09-28 02:20:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|405
1695867900000|2023-09-28 02:25:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|189
1695868200000|2023-09-28 02:30:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|388
1695868500000|2023-09-28 02:35:00|10499|10497|10501.4|10499.4|10501.4|10499.4|10499|10497|656
1695868800000|2023-09-28 02:40:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|119
1695869100000|2023-09-28 02:45:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|86
1695869400000|2023-09-28 02:50:00|10500.2|10498.2|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|267
1695869700000|2023-09-28 02:55:00|||||||||89
1695870000000|2023-09-28 03:00:00|10501.4|10499.4|10501.4|10499.4|10501.8|10499.8|10500.6|10498.6|343
1695870300000|2023-09-28 03:05:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|22
1695870600000|2023-09-28 03:10:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|171
1695870900000|2023-09-28 03:15:00|10500.6|10498.6|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|1578
1695871200000|2023-09-28 03:20:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|282
1695871500000|2023-09-28 03:25:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|16
1695871800000|2023-09-28 03:30:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|311
1695872100000|2023-09-28 03:35:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|407
1695872400000|2023-09-28 03:40:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|1580
1695872700000|2023-09-28 03:45:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|121
1695873000000|2023-09-28 03:50:00|10502.6|10500.6|10503|10501|10503|10501|10502.2|10500.2|308
1695873300000|2023-09-28 03:55:00|10502.6|10500.6|10502.2|10500.2|10503|10501|10502.2|10500.2|186
1695873600000|2023-09-28 04:00:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|129
1695873900000|2023-09-28 04:05:00|||||||||10
1695874200000|2023-09-28 04:10:00|10501.4|10499.4|10501.8|10499.8|10502.2|10500.2|10501.4|10499.4|742
1695874500000|2023-09-28 04:15:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|726
1695874800000|2023-09-28 04:20:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|584
1695875100000|2023-09-28 04:25:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|120
1695875400000|2023-09-28 04:30:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.3|10501.3|183
1695875700000|2023-09-28 04:35:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|261
1695876000000|2023-09-28 04:40:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|926
1695876300000|2023-09-28 04:45:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|70
1695876600000|2023-09-28 04:50:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|62
1695876900000|2023-09-28 04:55:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1669
1695877200000|2023-09-28 05:00:00|10503|10501|10503|10501|10503|10501|10503|10501|100
1695877500000|2023-09-28 05:05:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|451
1695877800000|2023-09-28 05:10:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10503|10501|724
1695878100000|2023-09-28 05:15:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|551
1695878400000|2023-09-28 05:20:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|172
1695878700000|2023-09-28 05:25:00|10505.3|10503.3|10504.9|10502.9|10505.3|10503.3|10504.5|10502.5|373
1695879000000|2023-09-28 05:30:00|10504.5|10502.5|10506.9|10504.9|10508.4|10506.4|10504.5|10502.5|2924
1695879300000|2023-09-28 05:35:00|10507.3|10505.3|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|377
1695879600000|2023-09-28 05:40:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|483
1695879900000|2023-09-28 05:45:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|452
1695880200000|2023-09-28 05:50:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|391
1695880500000|2023-09-28 05:55:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1485
1695880800000|2023-09-28 06:00:00|10503.7|10501.7|10504.5|10502.5|10506.1|10504.1|10503.7|10501.7|1197
1695881100000|2023-09-28 06:05:00|10504.9|10502.9|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1202
1695881400000|2023-09-28 06:10:00|10505.3|10503.3|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|567
1695881700000|2023-09-28 06:15:00|10503.3|10501.3|10504.5|10502.5|10504.5|10502.5|10503|10501|814
1695882000000|2023-09-28 06:20:00|10504.1|10502.1|10501.4|10499.4|10504.5|10502.5|10501.4|10499.4|985
1695882300000|2023-09-28 06:25:00|10502.2|10500.2|10503.7|10501.7|10504.5|10502.5|10501.4|10499.4|723
1695882600000|2023-09-28 06:30:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503|10501|575
1695882900000|2023-09-28 06:35:00|10503.3|10501.3|10502.2|10500.2|10503.3|10501.3|10502.2|10500.2|671
1695883200000|2023-09-28 06:40:00|10503|10501|10499.8|10497.8|10503|10501|10499.8|10497.8|594
1695883500000|2023-09-28 06:45:00|10500.2|10498.2|10499|10497|10500.6|10498.6|10498.3|10496.3|771
1695883800000|2023-09-28 06:50:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|2501
1695884100000|2023-09-28 06:55:00|10498.3|10496.3|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|1109
1695884400000|2023-09-28 07:00:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10497.5|10495.5|2975
1695884700000|2023-09-28 07:05:00|10499.4|10497.4|10501.4|10499.4|10501.4|10499.4|10497.5|10495.5|3509
1695885000000|2023-09-28 07:10:00|10500.6|10498.6|10501.4|10499.4|10502.2|10500.2|10499.8|10497.8|2079
1695885300000|2023-09-28 07:15:00|10500.6|10498.6|10503|10501|10503|10501|10500.6|10498.6|737
1695885600000|2023-09-28 07:20:00|10503.7|10501.7|10500.6|10498.6|10503.7|10501.7|10500.6|10498.6|1793
1695885900000|2023-09-28 07:25:00|10501|10499|10503|10501|10503|10501|10500.6|10498.6|1054
1695886200000|2023-09-28 07:30:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|1317
1695886500000|2023-09-28 07:35:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|1024
1695886800000|2023-09-28 07:40:00|10499.8|10497.8|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|518
1695887100000|2023-09-28 07:45:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499|10497|551
1695887400000|2023-09-28 07:50:00|10500.2|10498.2|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|687
1695887700000|2023-09-28 07:55:00|10500.2|10498.2|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|1034
1695888000000|2023-09-28 08:00:00|10501|10499|10497.5|10495.5|10501|10499|10496.7|10494.7|1512
1695888300000|2023-09-28 08:05:00|10496.7|10494.7|10494.4|10492.4|10497.1|10495.1|10492|10490|4139
1695888600000|2023-09-28 08:10:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10493.6|10491.6|1667
1695888900000|2023-09-28 08:15:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1359
1695889200000|2023-09-28 08:20:00|10497.5|10495.5|10499|10497|10499|10497|10497.5|10495.5|1806
1695889500000|2023-09-28 08:25:00|10499.8|10497.8|10498.3|10496.3|10499.8|10497.8|10498.3|10496.3|715
1695889800000|2023-09-28 08:30:00|10499|10497|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|2223
1695890100000|2023-09-28 08:35:00|10499.8|10497.8|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|1833
1695890400000|2023-09-28 08:40:00|10497.5|10495.5|10498.3|10496.3|10499|10497|10497.5|10495.5|1352
1695890700000|2023-09-28 08:45:00|10499|10497|10495.9|10493.9|10499|10497|10495.9|10493.9|1953
1695891000000|2023-09-28 08:50:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|1626
1695891300000|2023-09-28 08:55:00|10494.4|10492.4|10492.8|10490.8|10495.1|10493.1|10492|10490|2208
1695891600000|2023-09-28 09:00:00|10492|10490|10492.8|10490.8|10494.4|10492.4|10491.2|10489.2|4176
1695891900000|2023-09-28 09:05:00|10493.6|10491.6|10491.2|10489.2|10493.6|10491.6|10489.7|10487.7|2689
1695892200000|2023-09-28 09:10:00|10491.6|10489.6|10492.8|10490.8|10492.8|10490.8|10491.2|10489.2|2171
1695892500000|2023-09-28 09:15:00|10492.4|10490.4|10495.9|10493.9|10495.9|10493.9|10492|10490|3330
1695892800000|2023-09-28 09:20:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|1659
1695893100000|2023-09-28 09:25:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|1905
1695893400000|2023-09-28 09:30:00|10495.1|10493.1|10493.6|10491.6|10495.1|10493.1|10493.6|10491.6|1819
1695893700000|2023-09-28 09:35:00|10494.4|10492.4|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|1147
1695894000000|2023-09-28 09:40:00|10495.5|10493.5|10497.5|10495.5|10497.5|10495.5|10495.1|10493.1|1189
1695894300000|2023-09-28 09:45:00|10498.3|10496.3|10499.8|10497.8|10500.6|10498.6|10498.3|10496.3|1714
1695894600000|2023-09-28 09:50:00|10500.6|10498.6|10499|10497|10500.6|10498.6|10498.3|10496.3|4030
1695894900000|2023-09-28 09:55:00|10498.3|10496.3|10499|10497|10499.8|10497.8|10498.3|10496.3|654
1695895200000|2023-09-28 10:00:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10498.3|10496.3|753
1695895500000|2023-09-28 10:05:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10497.5|10495.5|738
1695895800000|2023-09-28 10:10:00|10497.5|10495.5|10497.5|10495.5|10499|10497|10497.5|10495.5|767
1695896100000|2023-09-28 10:15:00|10496.7|10494.7|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|2797
1695896400000|2023-09-28 10:20:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|922
1695896700000|2023-09-28 10:25:00|10495.1|10493.1|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|2236
1695897000000|2023-09-28 10:30:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|532
1695897300000|2023-09-28 10:35:00|10494.4|10492.4|10493.6|10491.6|10495.9|10493.9|10493.6|10491.6|1344
1695897600000|2023-09-28 10:40:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|686
1695897900000|2023-09-28 10:45:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|2411
1695898200000|2023-09-28 10:50:00|10492|10490|10491.2|10489.2|10492.8|10490.8|10491.2|10489.2|1120
1695898500000|2023-09-28 10:55:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|1683
1695898800000|2023-09-28 11:00:00|10492|10490|10490.5|10488.5|10492|10490|10490.5|10488.5|1602
1695899100000|2023-09-28 11:05:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|533
1695899400000|2023-09-28 11:10:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|536
1695899700000|2023-09-28 11:15:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|1650
1695900000000|2023-09-28 11:20:00|10490.1|10488.1|10490.5|10488.5|10492|10490|10489.7|10487.7|1249
1695900300000|2023-09-28 11:25:00|10490.8|10488.8|10488.1|10486.1|10491.2|10489.2|10487.3|10485.3|2462
1695900600000|2023-09-28 11:30:00|10487.7|10485.7|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|2045
1695900900000|2023-09-28 11:35:00|10488.9|10486.9|10487.3|10485.3|10489.7|10487.7|10486.5|10484.5|3315
1695901200000|2023-09-28 11:40:00|10488.1|10486.1|10489.7|10487.7|10489.7|10487.7|10488.1|10486.1|3398
1695901500000|2023-09-28 11:45:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|1291
1695901800000|2023-09-28 11:50:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|432
1695902100000|2023-09-28 11:55:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492|10490|1915
1695902400000|2023-09-28 12:00:00|10493.6|10491.6|10499|10497|10499|10497|10492.8|10490.8|4876
1695902700000|2023-09-28 12:05:00|10498.3|10496.3|10499.8|10497.8|10500.6|10498.6|10498.3|10496.3|4448
1695903000000|2023-09-28 12:10:00|10500.6|10498.6|10497.5|10495.5|10500.6|10498.6|10495.1|10493.1|3621
1695903300000|2023-09-28 12:15:00|10498.3|10496.3|10499.8|10497.8|10500.6|10498.6|10497.5|10495.5|4078
1695903600000|2023-09-28 12:20:00|10500.6|10498.6|10498.3|10496.3|10501.4|10499.4|10497.5|10495.5|4784
1695903900000|2023-09-28 12:25:00|10499|10497|10496.3|10494.3|10499|10497|10495.9|10493.9|3684
1695904200000|2023-09-28 12:30:00|10495.9|10493.9|10510|10508|10511.5|10509.5|10488.9|10486.9|9706
1695904500000|2023-09-28 12:35:00|10510.8|10508.8|10501.4|10499.4|10511.5|10509.5|10499.8|10497.8|6992
1695904800000|2023-09-28 12:40:00|10502.2|10500.2|10489.7|10487.7|10502.2|10500.2|10489.7|10487.7|5575
1695905100000|2023-09-28 12:45:00|10490.5|10488.5|10481.1|10479.1|10490.5|10488.5|10480.3|10478.3|11173
1695905400000|2023-09-28 12:50:00|10480.3|10478.3|10486.5|10484.5|10487.3|10485.3|10476|10474|8219
1695905700000|2023-09-28 12:55:00|10487.3|10485.3|10484.2|10482.2|10487.3|10485.3|10481.1|10479.1|11023
1695906000000|2023-09-28 13:00:00|10483.4|10481.4|10493.6|10491.6|10495.1|10493.1|10483.4|10481.4|7717
1695906300000|2023-09-28 13:05:00|10494.4|10492.4|10497.5|10495.5|10499.8|10497.8|10492.8|10490.8|6363
1695906600000|2023-09-28 13:10:00|10498.3|10496.3|10494.4|10492.4|10499.8|10497.8|10493.6|10491.6|7029
1695906900000|2023-09-28 13:15:00|10495.1|10493.1|10492.8|10490.8|10496.7|10494.7|10492.4|10490.4|8167
1695907200000|2023-09-28 13:20:00|10492.4|10490.4|10499|10497|10499|10497|10491.2|10489.2|6394
1695907500000|2023-09-28 13:25:00|10499.8|10497.8|10503|10501|10503.7|10501.7|10497.5|10495.5|5895
1695907800000|2023-09-28 13:30:00|10502.2|10500.2|10500.6|10498.6|10503|10501|10498.3|10496.3|5788
1695908100000|2023-09-28 13:35:00|10501.4|10499.4|10498.3|10496.3|10503|10501|10495.9|10493.9|7706
1695908400000|2023-09-28 13:40:00|10497.5|10495.5|10492.8|10490.8|10499|10497|10491.2|10489.2|6506
1695908700000|2023-09-28 13:45:00|10492|10490|10490.5|10488.5|10493.6|10491.6|10488.9|10486.9|6497
1695909000000|2023-09-28 13:50:00|10491.2|10489.2|10495.1|10493.1|10495.1|10493.1|10490.5|10488.5|3413
1695909300000|2023-09-28 13:55:00|10494.8|10492.8|10499.8|10497.8|10499.8|10497.8|10494.8|10492.8|4388
1695909600000|2023-09-28 14:00:00|10500.6|10498.6|10505.3|10503.3|10507.6|10505.6|10499.8|10497.8|11593
1695909900000|2023-09-28 14:05:00|10504.5|10502.5|10506.9|10504.9|10506.9|10504.9|10501.4|10499.4|6571
1695910200000|2023-09-28 14:10:00|10506.1|10504.1|10503|10501|10506.1|10504.1|10501.4|10499.4|6683
1695910500000|2023-09-28 14:15:00|10502.2|10500.2|10499.8|10497.8|10503.7|10501.7|10498.3|10496.3|5713
1695910800000|2023-09-28 14:20:00|10499.4|10497.4|10499|10497|10499.4|10497.4|10497.5|10495.5|5024
1695911100000|2023-09-28 14:25:00|10498.3|10496.3|10493.6|10491.6|10499|10497|10493.6|10491.6|7477
1695911400000|2023-09-28 14:30:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10490.5|10488.5|5921
1695911700000|2023-09-28 14:35:00|10493.2|10491.2|10495.1|10493.1|10495.1|10493.1|10491.2|10489.2|4575
1695912000000|2023-09-28 14:40:00|10495.9|10493.9|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|4581
1695912300000|2023-09-28 14:45:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|6379
1695912600000|2023-09-28 14:50:00|10496.7|10494.7|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|3023
1695912900000|2023-09-28 14:55:00|10495.9|10493.9|10493.6|10491.6|10496.7|10494.7|10492.8|10490.8|4452
1695913200000|2023-09-28 15:00:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10490.5|10488.5|4843
1695913500000|2023-09-28 15:05:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10490.5|10488.5|4217
1695913800000|2023-09-28 15:10:00|10493.6|10491.6|10491.2|10489.2|10494.4|10492.4|10489.7|10487.7|5393
1695914100000|2023-09-28 15:15:00|10490.5|10488.5|10491.2|10489.2|10492.8|10490.8|10488.9|10486.9|4622
1695914400000|2023-09-28 15:20:00|10492|10490|10495.9|10493.9|10495.9|10493.9|10491.2|10489.2|4819
1695914700000|2023-09-28 15:25:00|10495.1|10493.1|10495.9|10493.9|10497.5|10495.5|10495.1|10493.1|8411
1695915000000|2023-09-28 15:30:00|10495.1|10493.1|10499.8|10497.8|10499.8|10497.8|10495.1|10493.1|4221
1695915300000|2023-09-28 15:35:00|10500.6|10498.6|10503.7|10501.7|10503.7|10501.7|10499|10497|6740
1695915600000|2023-09-28 15:40:00|10503|10501|10510.8|10508.8|10510.8|10508.8|10503|10501|7085
1695915900000|2023-09-28 15:45:00|10510.4|10508.4|10510|10508|10510.8|10508.8|10508.4|10506.4|3878
1695916200000|2023-09-28 15:50:00|10510.8|10508.8|10512.3|10510.3|10513.1|10511.1|10510.8|10508.8|5087
1695916500000|2023-09-28 15:55:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10510|10508|5997
1695916800000|2023-09-28 16:00:00|10511.5|10509.5|10506.9|10504.9|10511.5|10509.5|10505.3|10503.3|4422
1695917100000|2023-09-28 16:05:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|4074
1695917400000|2023-09-28 16:10:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|2778
1695917700000|2023-09-28 16:15:00|10506.1|10504.1|10506.9|10504.9|10508.4|10506.4|10505.3|10503.3|2963
1695918000000|2023-09-28 16:20:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10505.3|10503.3|2102
1695918300000|2023-09-28 16:25:00|10508|10506|10510|10508|10510|10508|10507.6|10505.6|1898
1695918600000|2023-09-28 16:30:00|10509.2|10507.2|10511.5|10509.5|10511.5|10509.5|10509.2|10507.2|2437
1695918900000|2023-09-28 16:35:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|2603
1695919200000|2023-09-28 16:40:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|3201
1695919500000|2023-09-28 16:45:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10510|10508|2500
1695919800000|2023-09-28 16:50:00|10510|10508|10510|10508|10513.1|10511.1|10510|10508|3654
1695920100000|2023-09-28 16:55:00|10510.8|10508.8|10508.4|10506.4|10510.8|10508.8|10508.4|10506.4|3766
1695920400000|2023-09-28 17:00:00|10508.8|10506.8|10505.3|10503.3|10512.3|10510.3|10505.3|10503.3|3922
1695920700000|2023-09-28 17:05:00|10506.1|10504.1|10509.2|10507.2|10510|10508|10504.5|10502.5|3983
1695921000000|2023-09-28 17:10:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|1538
1695921300000|2023-09-28 17:15:00|10509.2|10507.2|10507.6|10505.6|10509.2|10507.2|10506.1|10504.1|1984
1695921600000|2023-09-28 17:20:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10506.9|10504.9|2102
1695921900000|2023-09-28 17:25:00|10508.4|10506.4|10508.4|10506.4|10510.8|10508.8|10507.6|10505.6|3800
1695922200000|2023-09-28 17:30:00|10509.2|10507.2|10505.3|10503.3|10510|10508|10505.3|10503.3|2143
1695922500000|2023-09-28 17:35:00|10506.1|10504.1|10507.6|10505.6|10508.4|10506.4|10506.1|10504.1|1248
1695922800000|2023-09-28 17:40:00|10506.9|10504.9|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|2083
1695923100000|2023-09-28 17:45:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|1996
1695923400000|2023-09-28 17:50:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1110
1695923700000|2023-09-28 17:55:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1225
1695924000000|2023-09-28 18:00:00|10506.9|10504.9|10507.6|10505.6|10508.4|10506.4|10506.1|10504.1|1844
1695924300000|2023-09-28 18:05:00|10506.9|10504.9|10509.2|10507.2|10509.2|10507.2|10506.9|10504.9|1745
1695924600000|2023-09-28 18:10:00|10508.4|10506.4|10511.5|10509.5|10511.5|10509.5|10508.4|10506.4|1820
1695924900000|2023-09-28 18:15:00|10510.8|10508.8|10513.1|10511.1|10513.9|10511.9|10510.8|10508.8|4574
1695925200000|2023-09-28 18:20:00|10513.5|10511.5|10516.2|10514.2|10516.2|10514.2|10513.1|10511.1|2540
1695925500000|2023-09-28 18:25:00|10517|10515|10517|10515|10517.8|10515.8|10516.2|10514.2|3140
1695925800000|2023-09-28 18:30:00|10516.2|10514.2|10517.8|10515.8|10518.6|10516.6|10515.5|10513.5|2991
1695926100000|2023-09-28 18:35:00|10517.4|10515.4|10518.6|10516.6|10519.4|10517.4|10517|10515|2935
1695926400000|2023-09-28 18:40:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|2191
1695926700000|2023-09-28 18:45:00|10518.6|10516.6|10517.8|10515.8|10520.1|10518.1|10517.8|10515.8|2790
1695927000000|2023-09-28 18:50:00|10518.2|10516.2|10520.1|10518.1|10520.1|10518.1|10518.2|10516.2|1975
1695927300000|2023-09-28 18:55:00|10519.4|10517.4|10520.9|10518.9|10521.7|10519.7|10519.4|10517.4|4758
1695927600000|2023-09-28 19:00:00|10521.3|10519.3|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|3418
1695927900000|2023-09-28 19:05:00|10522.5|10520.5|10520.9|10518.9|10523.3|10521.3|10520.9|10518.9|3055
1695928200000|2023-09-28 19:10:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10520.9|10518.9|2370
1695928500000|2023-09-28 19:15:00|10523.3|10521.3|10524|10522|10524|10522|10522.5|10520.5|4158
1695928800000|2023-09-28 19:20:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10522.5|10520.5|863
1695929100000|2023-09-28 19:25:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|1000
1695929400000|2023-09-28 19:30:00|10524|10522|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|2568
1695929700000|2023-09-28 19:35:00|10524|10522|10524|10522|10524|10522|10524|10522|925
1695930000000|2023-09-28 19:40:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524|10522|3126
1695930300000|2023-09-28 19:45:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|3560
1695930600000|2023-09-28 19:50:00|10528|10526|10528|10526|10528|10526|10527.2|10525.2|2051
1695930900000|2023-09-28 19:55:00|10528.7|10526.7|10528|10526|10529.5|10527.5|10528|10526|3316
1695931200000|2023-09-28 20:00:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|5279
1695931500000|2023-09-28 20:05:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|2935
1695931800000|2023-09-28 20:10:00|10526.4|10524.4|10528|10526|10528|10526|10526.4|10524.4|1798
1695932100000|2023-09-28 20:15:00|||||||||337
1695932400000|2023-09-28 20:20:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|2086
1695932700000|2023-09-28 20:25:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|1494
1695933000000|2023-09-28 20:30:00|10526.4|10524.4|10526.8|10524.8|10528|10526|10526.4|10524.4|1338
1695933300000|2023-09-28 20:35:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|1646
1695933600000|2023-09-28 20:40:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|1364
1695933900000|2023-09-28 20:45:00|||||||||1495
1695934200000|2023-09-28 20:50:00|10526.8|10524.8|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|1180
1695934500000|2023-09-28 20:55:00|10526.8|10524.8|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|1326
1695938400000|2023-09-28 22:00:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|290
1695938700000|2023-09-28 22:05:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|296
1695939000000|2023-09-28 22:10:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10524|10522|536
1695939300000|2023-09-28 22:15:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|290
1695939600000|2023-09-28 22:20:00|10524|10522|10524|10522|10524|10522|10523.3|10521.3|384
1695939900000|2023-09-28 22:25:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|90
1695940200000|2023-09-28 22:30:00|10523.3|10521.3|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|398
1695940500000|2023-09-28 22:35:00|||||||||32
1695940800000|2023-09-28 22:40:00|10524|10522|10525.6|10523.6|10525.6|10523.6|10524|10522|296
1695941100000|2023-09-28 22:45:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|602
1695941400000|2023-09-28 22:50:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|222
1695941700000|2023-09-28 22:55:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|537
1695942000000|2023-09-28 23:00:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|234
1695942300000|2023-09-28 23:05:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|268
1695942600000|2023-09-28 23:10:00|10525.2|10523.2|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|330
1695942900000|2023-09-28 23:15:00|||||||||12
1695943200000|2023-09-28 23:20:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|184
1695943500000|2023-09-28 23:25:00|10524|10522|10524|10522|10524.4|10522.4|10524|10522|296
1695943800000|2023-09-28 23:30:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10523.3|10521.3|331
1695944100000|2023-09-28 23:35:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524|10522|320
1695944400000|2023-09-28 23:40:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524|10522|382
1695944700000|2023-09-28 23:45:00|10524.4|10522.4|10524.8|10522.8|10525.6|10523.6|10524|10522|669
1695945000000|2023-09-28 23:50:00|||||||||60
1695945300000|2023-09-28 23:55:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|114
1695945600000|2023-09-29 00:00:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10523.3|10521.3|230
1695945900000|2023-09-29 00:05:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|252
1695946200000|2023-09-29 00:10:00|10522.5|10520.5|10524|10522|10524|10522|10522.5|10520.5|376
1695946500000|2023-09-29 00:15:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|102
1695946800000|2023-09-29 00:20:00|||||||||92
1695947100000|2023-09-29 00:25:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|136
1695947400000|2023-09-29 00:30:00|10523.3|10521.3|10520.9|10518.9|10523.3|10521.3|10520.9|10518.9|946
1695947700000|2023-09-29 00:35:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|716
1695948000000|2023-09-29 00:40:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|390
1695948300000|2023-09-29 00:45:00|||||||||6
1695948600000|2023-09-29 00:50:00|10522.1|10520.1|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|1457
1695948900000|2023-09-29 00:55:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|155
1695949200000|2023-09-29 01:00:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|538
1695949500000|2023-09-29 01:05:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|634
1695949800000|2023-09-29 01:10:00|10522.5|10520.5|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|221
1695950100000|2023-09-29 01:15:00|10521.7|10519.7|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|294
1695950400000|2023-09-29 01:20:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|129
1695950700000|2023-09-29 01:25:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|59
1695951000000|2023-09-29 01:30:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|518
1695951300000|2023-09-29 01:35:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|669
1695951600000|2023-09-29 01:40:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|820
1695951900000|2023-09-29 01:45:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|706
1695952200000|2023-09-29 01:50:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|1414
1695952500000|2023-09-29 01:55:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|688
1695952800000|2023-09-29 02:00:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|153
1695953100000|2023-09-29 02:05:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|395
1695953400000|2023-09-29 02:10:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|445
1695953700000|2023-09-29 02:15:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|323
1695954000000|2023-09-29 02:20:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|256
1695954300000|2023-09-29 02:25:00|10519.4|10517.4|10519.4|10517.4|10519.8|10517.8|10518.6|10516.6|388
1695954600000|2023-09-29 02:30:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|442
1695954900000|2023-09-29 02:35:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|660
1695955200000|2023-09-29 02:40:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|989
1695955800000|2023-09-29 02:50:00|||||||||2
1695956100000|2023-09-29 02:55:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|207
1695956400000|2023-09-29 03:00:00|||||||||71
1695956700000|2023-09-29 03:05:00|||||||||76
1695957000000|2023-09-29 03:10:00|||||||||12
1695957300000|2023-09-29 03:15:00|||||||||251
1695957600000|2023-09-29 03:20:00|||||||||25
1695957900000|2023-09-29 03:25:00|||||||||87
1695958200000|2023-09-29 03:30:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|407
1695958500000|2023-09-29 03:35:00|10519|10517|10520.1|10518.1|10520.1|10518.1|10519|10517|238
1695958800000|2023-09-29 03:40:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|63
1695959100000|2023-09-29 03:45:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|306
1695959400000|2023-09-29 03:50:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|434
1695959700000|2023-09-29 03:55:00|||||||||53
1695960000000|2023-09-29 04:00:00|10520.1|10518.1|10521.7|10519.7|10522.5|10520.5|10520.1|10518.1|856
1695960300000|2023-09-29 04:05:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|583
1695960900000|2023-09-29 04:15:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|144
1695961200000|2023-09-29 04:20:00|10519.8|10517.8|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|119
1695961500000|2023-09-29 04:25:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|126
1695961800000|2023-09-29 04:30:00|10521.3|10519.3|10521.7|10519.7|10522.5|10520.5|10521.3|10519.3|255
1695962100000|2023-09-29 04:35:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|71
1695962400000|2023-09-29 04:40:00|10522.1|10520.1|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|404
1695962700000|2023-09-29 04:45:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|33
1695963000000|2023-09-29 04:50:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|284
1695963300000|2023-09-29 04:55:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|235
1695963600000|2023-09-29 05:00:00|10522.9|10520.9|10523.3|10521.3|10524|10522|10522.9|10520.9|160
1695963900000|2023-09-29 05:05:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|243
1695964200000|2023-09-29 05:10:00|10525.2|10523.2|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|347
1695964500000|2023-09-29 05:15:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|155
1695964800000|2023-09-29 05:20:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|101
1695965100000|2023-09-29 05:25:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|376
1695965400000|2023-09-29 05:30:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|799
1695965700000|2023-09-29 05:35:00|||||||||114
1695966000000|2023-09-29 05:40:00|||||||||34
1695966300000|2023-09-29 05:45:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10528|10526|170
1695966600000|2023-09-29 05:50:00|10530.3|10528.3|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|1715
1695966900000|2023-09-29 05:55:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|615
1695967200000|2023-09-29 06:00:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528|10526|1071
1695967500000|2023-09-29 06:05:00|10529.1|10527.1|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|283
1695967800000|2023-09-29 06:10:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|602
1695968100000|2023-09-29 06:15:00|10529.1|10527.1|10531.1|10529.1|10533.4|10531.4|10528.7|10526.7|3319
1695968400000|2023-09-29 06:20:00|10530.7|10528.7|10529.5|10527.5|10531.1|10529.1|10528.7|10526.7|1004
1695968700000|2023-09-29 06:25:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|1113
1695969000000|2023-09-29 06:30:00|10528.7|10526.7|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|743
1695969300000|2023-09-29 06:35:00|10531.1|10529.1|10535|10533|10535|10533|10529.5|10527.5|3590
1695969600000|2023-09-29 06:40:00|10535.8|10533.8|10538.1|10536.1|10540.5|10538.5|10535|10533|7739
1695969900000|2023-09-29 06:45:00|10542|10540|10542.8|10540.8|10546.7|10544.7|10538.1|10536.1|6713
1695970200000|2023-09-29 06:50:00|10543.6|10541.6|10541.2|10539.2|10544.4|10542.4|10541.2|10539.2|2050
1695970500000|2023-09-29 06:55:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|2202
1695970800000|2023-09-29 07:00:00|10540.5|10538.5|10541.2|10539.2|10542|10540|10538.1|10536.1|3363
1695971100000|2023-09-29 07:05:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10538.9|10536.9|1793
1695971400000|2023-09-29 07:10:00|10539.7|10537.7|10542|10540|10542|10540|10539.7|10537.7|1929
1695971700000|2023-09-29 07:15:00|10541.2|10539.2|10540.5|10538.5|10542.8|10540.8|10539.7|10537.7|3229
1695972000000|2023-09-29 07:20:00|10540.8|10538.8|10542|10540|10542|10540|10539.7|10537.7|1488
1695972300000|2023-09-29 07:25:00|10542.8|10540.8|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|1725
1695972600000|2023-09-29 07:30:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542|10540|3183
1695972900000|2023-09-29 07:35:00|10544.4|10542.4|10542|10540|10544.4|10542.4|10541.2|10539.2|3594
1695973200000|2023-09-29 07:40:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10541.2|10539.2|7132
1695973500000|2023-09-29 07:45:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10540.5|10538.5|2405
1695973800000|2023-09-29 07:50:00|10540.5|10538.5|10542.8|10540.8|10543.6|10541.6|10540.5|10538.5|2159
1695974100000|2023-09-29 07:55:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|1752
1695974400000|2023-09-29 08:00:00|10542.8|10540.8|10542|10540|10543.6|10541.6|10542|10540|1007
1695974700000|2023-09-29 08:05:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10541.2|10539.2|1769
1695975000000|2023-09-29 08:10:00|10542.8|10540.8|10542|10540|10543.6|10541.6|10541.2|10539.2|1606
1695975300000|2023-09-29 08:15:00|10542.8|10540.8|10542|10540|10543.6|10541.6|10541.2|10539.2|2053
1695975600000|2023-09-29 08:20:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542|10540|647
1695975900000|2023-09-29 08:25:00|10543.6|10541.6|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|2619
1695976200000|2023-09-29 08:30:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|1141
1695976500000|2023-09-29 08:35:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|953
1695976800000|2023-09-29 08:40:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|2669
1695977100000|2023-09-29 08:45:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10542|10540|1158
1695977400000|2023-09-29 08:50:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10542|10540|1351
1695977700000|2023-09-29 08:55:00|10542|10540|10539.7|10537.7|10542|10540|10538.9|10536.9|1766
1695978000000|2023-09-29 09:00:00|10542.8|10540.8|10539.7|10537.7|10542.8|10540.8|10537.3|10535.3|2498
1695978300000|2023-09-29 09:05:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10539.7|10537.7|510
1695978600000|2023-09-29 09:10:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|418
1695978900000|2023-09-29 09:15:00|10543.6|10541.6|10542|10540|10544.4|10542.4|10542|10540|667
1695979200000|2023-09-29 09:20:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10541.2|10539.2|329
1695979500000|2023-09-29 09:25:00|10541.2|10539.2|10540.5|10538.5|10542|10540|10540.5|10538.5|1173
1695979800000|2023-09-29 09:30:00|10541.2|10539.2|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|1717
1695980100000|2023-09-29 09:35:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|611
1695980400000|2023-09-29 09:40:00|10539.3|10537.3|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|705
1695980700000|2023-09-29 09:45:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|585
1695981000000|2023-09-29 09:50:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|548
1695981300000|2023-09-29 09:55:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10540.5|10538.5|1219
1695981600000|2023-09-29 10:00:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|685
1695981900000|2023-09-29 10:05:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|734
1695982200000|2023-09-29 10:10:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10541.2|10539.2|764
1695982500000|2023-09-29 10:15:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|392
1695982800000|2023-09-29 10:20:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|797
1695983100000|2023-09-29 10:25:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|720
1695983400000|2023-09-29 10:30:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|1833
1695983700000|2023-09-29 10:35:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|816
1695984000000|2023-09-29 10:40:00|10538.9|10536.9|10541.2|10539.2|10541.2|10539.2|10538.9|10536.9|982
1695984300000|2023-09-29 10:45:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10541.2|10539.2|1277
1695984600000|2023-09-29 10:50:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|1363
1695984900000|2023-09-29 10:55:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|522
1695985200000|2023-09-29 11:00:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|587
1695985500000|2023-09-29 11:05:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10538.9|10536.9|737
1695985800000|2023-09-29 11:10:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|835
1695986100000|2023-09-29 11:15:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|1724
1695986400000|2023-09-29 11:20:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|1605
1695986700000|2023-09-29 11:25:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|4964
1695987000000|2023-09-29 11:30:00|10535.4|10533.4|10535|10533|10535.8|10533.8|10535|10533|2163
1695987300000|2023-09-29 11:35:00|10534.2|10532.2|10535|10533|10535|10533|10532.6|10530.6|3740
1695987600000|2023-09-29 11:40:00|10534.6|10532.6|10538.1|10536.1|10538.9|10536.9|10534.2|10532.2|5219
1695987900000|2023-09-29 11:45:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|2039
1695988200000|2023-09-29 11:50:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535|10533|1735
1695988500000|2023-09-29 11:55:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1508
1695988800000|2023-09-29 12:00:00|10535.8|10533.8|10538.9|10536.9|10539.7|10537.7|10535.8|10533.8|3543
1695989100000|2023-09-29 12:05:00|10539.7|10537.7|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|2959
1695989400000|2023-09-29 12:10:00|10542|10540|10543.6|10541.6|10544.4|10542.4|10541.2|10539.2|1908
1695989700000|2023-09-29 12:15:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|5552
1695990000000|2023-09-29 12:20:00|10543.6|10541.6|10545.9|10543.9|10546.7|10544.7|10542.8|10540.8|5926
1695990300000|2023-09-29 12:25:00|10546.7|10544.7|10545.5|10543.5|10548.3|10546.3|10545.5|10543.5|3805
1695990600000|2023-09-29 12:30:00|10545.9|10543.9|10541.2|10539.2|10552.2|10550.2|10539.7|10537.7|17600
1695990900000|2023-09-29 12:35:00|10542|10540|10549|10547|10549.8|10547.8|10542|10540|18090
1695991200000|2023-09-29 12:40:00|10548.3|10546.3|10552.2|10550.2|10553|10551|10548.3|10546.3|9067
1695991500000|2023-09-29 12:45:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10547.5|10545.5|7306
1695991800000|2023-09-29 12:50:00|10551|10549|10551.4|10549.4|10552.2|10550.2|10549|10547|5790
1695992100000|2023-09-29 12:55:00|10550.6|10548.6|10552.2|10550.2|10553.7|10551.7|10550.6|10548.6|6240
1695992400000|2023-09-29 13:00:00|10553|10551|10553|10551|10555.3|10553.3|10551.4|10549.4|5396
1695992700000|2023-09-29 13:05:00|10553.7|10551.7|10552.2|10550.2|10553.7|10551.7|10548.3|10546.3|7260
1695993000000|2023-09-29 13:10:00|10553|10551|10556.1|10554.1|10556.1|10554.1|10552.2|10550.2|5395
1695993300000|2023-09-29 13:15:00|10555.3|10553.3|10552.2|10550.2|10555.3|10553.3|10552.2|10550.2|4690
1695993600000|2023-09-29 13:20:00|10551.4|10549.4|10553|10551|10553|10551|10551.4|10549.4|3312
1695993900000|2023-09-29 13:25:00|10553.7|10551.7|10553.7|10551.7|10555.3|10553.3|10553|10551|5754
1695994200000|2023-09-29 13:30:00|10553|10551|10556.9|10554.9|10556.9|10554.9|10551.4|10549.4|10304
1695994500000|2023-09-29 13:35:00|10557.6|10555.6|10550.6|10548.6|10557.6|10555.6|10550.6|10548.6|6173
1695994800000|2023-09-29 13:40:00|10551.4|10549.4|10549.8|10547.8|10556.1|10554.1|10549|10547|5673
1695995100000|2023-09-29 13:45:00|10549|10547|10550.6|10548.6|10553|10551|10549|10547|5851
1695995400000|2023-09-29 13:50:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10548.3|10546.3|7810
1695995700000|2023-09-29 13:55:00|10551.4|10549.4|10551|10549|10553|10551|10550.6|10548.6|5582
1695996000000|2023-09-29 14:00:00|10550.6|10548.6|10552.2|10550.2|10555.3|10553.3|10549.8|10547.8|4790
1695996300000|2023-09-29 14:05:00|10551.4|10549.4|10546.7|10544.7|10551.4|10549.4|10546.7|10544.7|6113
1695996600000|2023-09-29 14:10:00|10547.5|10545.5|10545.1|10543.1|10549|10547|10544.4|10542.4|5116
1695996900000|2023-09-29 14:15:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10542.8|10540.8|7391
1695997200000|2023-09-29 14:20:00|10544.4|10542.4|10543.6|10541.6|10546.7|10544.7|10542.8|10540.8|14475
1695997500000|2023-09-29 14:25:00|10544.4|10542.4|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|8563
1695997800000|2023-09-29 14:30:00|10546.7|10544.7|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|3713
1695998100000|2023-09-29 14:35:00|10545.1|10543.1|10548.3|10546.3|10549|10547|10544.4|10542.4|6081
1695998400000|2023-09-29 14:40:00|10547.5|10545.5|10549.8|10547.8|10551.4|10549.4|10547.5|10545.5|4326
1695998700000|2023-09-29 14:45:00|10549.4|10547.4|10549|10547|10550.6|10548.6|10548.3|10546.3|5044
1695999000000|2023-09-29 14:50:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10547.5|10545.5|5086
1695999300000|2023-09-29 14:55:00|10548.7|10546.7|10549|10547|10549.8|10547.8|10546.7|10544.7|4296
1695999600000|2023-09-29 15:00:00|10549.8|10547.8|10543.6|10541.6|10549.8|10547.8|10542.8|10540.8|5840
1695999900000|2023-09-29 15:05:00|10542.8|10540.8|10545.1|10543.1|10545.1|10543.1|10542|10540|6593
1696000200000|2023-09-29 15:10:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|5443
1696000500000|2023-09-29 15:15:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10542.8|10540.8|2883
1696000800000|2023-09-29 15:20:00|10544.4|10542.4|10543.6|10541.6|10547.5|10545.5|10543.6|10541.6|5934
1696001100000|2023-09-29 15:25:00|10542.8|10540.8|10541.2|10539.2|10543.6|10541.6|10540.5|10538.5|7605
1696001400000|2023-09-29 15:30:00|10542|10540|10540.5|10538.5|10542|10540|10539.7|10537.7|4150
1696001700000|2023-09-29 15:35:00|10541.2|10539.2|10537.3|10535.3|10541.2|10539.2|10535.8|10533.8|8501
1696002000000|2023-09-29 15:40:00|10536.9|10534.9|10537.3|10535.3|10538.1|10536.1|10535|10533|3546
1696002300000|2023-09-29 15:45:00|10536.5|10534.5|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|3274
1696002600000|2023-09-29 15:50:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|3611
1696002900000|2023-09-29 15:55:00|10538.1|10536.1|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|4094
1696003200000|2023-09-29 16:00:00|10539.7|10537.7|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|2875
1696003500000|2023-09-29 16:05:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|2482
1696003800000|2023-09-29 16:10:00|10539.7|10537.7|10536.5|10534.5|10539.7|10537.7|10536.5|10534.5|5230
1696004100000|2023-09-29 16:15:00|10536.9|10534.9|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|4381
1696004400000|2023-09-29 16:20:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1101
1696004700000|2023-09-29 16:25:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|2270
1696005000000|2023-09-29 16:30:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|1898
1696005300000|2023-09-29 16:35:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|2426
1696005600000|2023-09-29 16:40:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|2267
1696005900000|2023-09-29 16:45:00|10539.7|10537.7|10538.1|10536.1|10540.5|10538.5|10538.1|10536.1|4469
1696006200000|2023-09-29 16:50:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|3614
1696006500000|2023-09-29 16:55:00|10538.9|10536.9|10535.8|10533.8|10538.9|10536.9|10535.8|10533.8|2610
1696006800000|2023-09-29 17:00:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|1820
1696007100000|2023-09-29 17:05:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|2090
1696007400000|2023-09-29 17:10:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|1954
1696007700000|2023-09-29 17:15:00|10533.4|10531.4|10535|10533|10535|10533|10533.4|10531.4|1613
1696008000000|2023-09-29 17:20:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|1191
1696008300000|2023-09-29 17:25:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|1298
1696008600000|2023-09-29 17:30:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|3730
1696008900000|2023-09-29 17:35:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|2424
1696009200000|2023-09-29 17:40:00|10537.3|10535.3|10535|10533|10537.3|10535.3|10535|10533|1281
1696009500000|2023-09-29 17:45:00|10534.2|10532.2|10533.4|10531.4|10535|10533|10532.6|10530.6|1671
1696009800000|2023-09-29 17:50:00|10532.6|10530.6|10534.2|10532.2|10535|10533|10532.6|10530.6|2210
1696010100000|2023-09-29 17:55:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|2083
1696010400000|2023-09-29 18:00:00|10536.5|10534.5|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|3308
1696010700000|2023-09-29 18:05:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|7553
1696011000000|2023-09-29 18:10:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|1826
1696011300000|2023-09-29 18:15:00|10538.1|10536.1|10535.8|10533.8|10538.1|10536.1|10535.8|10533.8|1973
1696011600000|2023-09-29 18:20:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|1194
1696011900000|2023-09-29 18:25:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|2806
1696012200000|2023-09-29 18:30:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|2257
1696012500000|2023-09-29 18:35:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|2935
1696012800000|2023-09-29 18:40:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|2110
1696013100000|2023-09-29 18:45:00|10535.8|10533.8|10538.1|10536.1|10538.9|10536.9|10535.8|10533.8|3053
1696013400000|2023-09-29 18:50:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|2824
1696013700000|2023-09-29 18:55:00|10537.3|10535.3|10535.8|10533.8|10538.1|10536.1|10535.8|10533.8|11366
1696014000000|2023-09-29 19:00:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10533.4|10531.4|5692
1696014300000|2023-09-29 19:05:00|10534.2|10532.2|10531.9|10529.9|10535.8|10533.8|10531.9|10529.9|4503
1696014600000|2023-09-29 19:10:00|10531.1|10529.1|10532.6|10530.6|10532.6|10530.6|10530.3|10528.3|4997
1696014900000|2023-09-29 19:15:00|10533.4|10531.4|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|2880
1696015200000|2023-09-29 19:20:00|10531.1|10529.1|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|5145
1696015500000|2023-09-29 19:25:00|10530.7|10528.7|10532.6|10530.6|10534.2|10532.2|10530.7|10528.7|7505
1696015800000|2023-09-29 19:30:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10531.9|10529.9|6062
1696016100000|2023-09-29 19:35:00|10533.4|10531.4|10536.5|10534.5|10536.5|10534.5|10533.4|10531.4|3708
1696016400000|2023-09-29 19:40:00|10535.8|10533.8|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|4071
1696016700000|2023-09-29 19:45:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|6528
1696017000000|2023-09-29 19:50:00|10538.9|10536.9|10535.8|10533.8|10539.7|10537.7|10534.2|10532.2|10446
1696017300000|2023-09-29 19:55:00|10535|10533|10532.6|10530.6|10535.8|10533.8|10528.7|10526.7|14671
1696017600000|2023-09-29 20:00:00|10533.4|10531.4|10531.1|10529.1|10536.5|10534.5|10531.1|10529.1|18033
1696017900000|2023-09-29 20:05:00|10530.3|10528.3|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|4013
1696018200000|2023-09-29 20:10:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|4278
1696018500000|2023-09-29 20:15:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|2371
1696018800000|2023-09-29 20:20:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|2875
1696019100000|2023-09-29 20:25:00|10531.9|10529.9|10531.1|10529.1|10533.4|10531.4|10531.1|10529.1|1958
1696019400000|2023-09-29 20:30:00|10531.9|10529.9|10533.8|10531.8|10534.2|10532.2|10531.9|10529.9|3233
1696019700000|2023-09-29 20:35:00|10533.4|10531.4|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|646
1696020000000|2023-09-29 20:40:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|384
1696020300000|2023-09-29 20:45:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|2005
1696020600000|2023-09-29 20:50:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|1663
1696020900000|2023-09-29 20:55:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|2127
1696197600000|2023-10-01 22:00:00|10523.3|10521.3|10514.7|10512.7|10524.8|10522.8|10514.7|10512.7|4565
1696197900000|2023-10-01 22:05:00|10513.9|10511.9|10513.1|10511.1|10515.5|10513.5|10511.5|10509.5|2466
1696198200000|2023-10-01 22:10:00|10513.9|10511.9|10514.7|10512.7|10515.5|10513.5|10512.3|10510.3|1787
1696198500000|2023-10-01 22:15:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|1052
1696198800000|2023-10-01 22:20:00|10514.7|10512.7|10516.2|10514.2|10517|10515|10514.7|10512.7|838
1696199100000|2023-10-01 22:25:00|10515.5|10513.5|10512.3|10510.3|10515.5|10513.5|10512.3|10510.3|560
1696199400000|2023-10-01 22:30:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|597
1696199700000|2023-10-01 22:35:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|671
1696200000000|2023-10-01 22:40:00|10511.5|10509.5|10510|10508|10512.3|10510.3|10510|10508|688
1696200300000|2023-10-01 22:45:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|299
1696200600000|2023-10-01 22:50:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|126
1696200900000|2023-10-01 22:55:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|188
1696201200000|2023-10-01 23:00:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|339
1696201500000|2023-10-01 23:05:00|||||||||57
1696201800000|2023-10-01 23:10:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|287
1696202100000|2023-10-01 23:15:00|10512.3|10510.3|10510.8|10508.8|10512.3|10510.3|10510.8|10508.8|678
1696202400000|2023-10-01 23:20:00|10511.2|10509.2|10511.5|10509.5|10511.5|10509.5|10511.2|10509.2|192
1696202700000|2023-10-01 23:25:00|10511.9|10509.9|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|319
1696203000000|2023-10-01 23:30:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|586
1696203300000|2023-10-01 23:35:00|||||||||213
1696203600000|2023-10-01 23:40:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|259
1696203900000|2023-10-01 23:45:00|10513.1|10511.1|10515.5|10513.5|10515.5|10513.5|10513.1|10511.1|611
1696204200000|2023-10-01 23:50:00|10514.7|10512.7|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|130
1696204500000|2023-10-01 23:55:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|281
1696204800000|2023-10-02 00:00:00|10515.1|10513.1|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|393
1696205100000|2023-10-02 00:05:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|86
1696205400000|2023-10-02 00:10:00|10513.1|10511.1|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|420
1696205700000|2023-10-02 00:15:00|10515.5|10513.5|10513.9|10511.9|10516.2|10514.2|10513.1|10511.1|1322
1696206000000|2023-10-02 00:20:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10511.5|10509.5|568
1696206300000|2023-10-02 00:25:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10510.8|10508.8|1489
1696206600000|2023-10-02 00:30:00|10512.3|10510.3|10513.9|10511.9|10514.7|10512.7|10512.3|10510.3|405
1696206900000|2023-10-02 00:35:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|296
1696207200000|2023-10-02 00:40:00|10513.9|10511.9|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|323
1696207500000|2023-10-02 00:45:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|358
1696207800000|2023-10-02 00:50:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|112
1696208100000|2023-10-02 00:55:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|271
1696208400000|2023-10-02 01:00:00|10514.7|10512.7|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|316
1696208700000|2023-10-02 01:05:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|388
1696209000000|2023-10-02 01:10:00|10515.1|10513.1|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|233
1696209300000|2023-10-02 01:15:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|343
1696209600000|2023-10-02 01:20:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|281
1696209900000|2023-10-02 01:25:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|246
1696210200000|2023-10-02 01:30:00|10514.7|10512.7|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|402
1696210500000|2023-10-02 01:35:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|146
1696210800000|2023-10-02 01:40:00|||||||||29
1696211100000|2023-10-02 01:45:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|106
1696211400000|2023-10-02 01:50:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|392
1696211700000|2023-10-02 01:55:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|161
1696212000000|2023-10-02 02:00:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|681
1696212300000|2023-10-02 02:05:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|67
1696212600000|2023-10-02 02:10:00|10514.7|10512.7|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|105
1696212900000|2023-10-02 02:15:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|105
1696213200000|2023-10-02 02:20:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|111
1696213500000|2023-10-02 02:25:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|138
1696213800000|2023-10-02 02:30:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|266
1696214100000|2023-10-02 02:35:00|||||||||7
1696214400000|2023-10-02 02:40:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|40
1696214700000|2023-10-02 02:45:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|88
1696215000000|2023-10-02 02:50:00|||||||||73
1696215300000|2023-10-02 02:55:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|31
1696215600000|2023-10-02 03:00:00|||||||||26
1696215900000|2023-10-02 03:05:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|84
1696216200000|2023-10-02 03:10:00|||||||||63
1696216500000|2023-10-02 03:15:00|||||||||8
1696216800000|2023-10-02 03:20:00|||||||||34
1696217100000|2023-10-02 03:25:00|||||||||15
1696217400000|2023-10-02 03:30:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|98
1696217700000|2023-10-02 03:35:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|606
1696218000000|2023-10-02 03:40:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|494
1696218300000|2023-10-02 03:45:00|10517|10515|10517|10515|10517|10515|10517|10515|94
1696218600000|2023-10-02 03:50:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517|10515|169
1696218900000|2023-10-02 03:55:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10517|10515|144
1696219200000|2023-10-02 04:00:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10517|10515|136
1696219500000|2023-10-02 04:05:00|10518.2|10516.2|10518.6|10516.6|10518.6|10516.6|10518.2|10516.2|254
1696219800000|2023-10-02 04:10:00|10517.8|10515.8|10519.4|10517.4|10519.4|10517.4|10517.8|10515.8|376
1696220100000|2023-10-02 04:15:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|232
1696220400000|2023-10-02 04:20:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|125
1696220700000|2023-10-02 04:25:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|34
1696221000000|2023-10-02 04:30:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|85
1696221300000|2023-10-02 04:35:00|10519|10517|10518.6|10516.6|10519|10517|10518.6|10516.6|16
1696221600000|2023-10-02 04:40:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|46
1696221900000|2023-10-02 04:45:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|82
1696222200000|2023-10-02 04:50:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|246
1696222500000|2023-10-02 04:55:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|33
1696222800000|2023-10-02 05:00:00|||||||||5
1696223100000|2023-10-02 05:05:00|10518.2|10516.2|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|299
1696223400000|2023-10-02 05:10:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|79
1696223700000|2023-10-02 05:15:00|||||||||5
1696224000000|2023-10-02 05:20:00|10518.6|10516.6|10517|10515|10518.6|10516.6|10517|10515|169
1696224300000|2023-10-02 05:25:00|10517.8|10515.8|10518.2|10516.2|10518.6|10516.6|10517.8|10515.8|266
1696224600000|2023-10-02 05:30:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|120
1696224900000|2023-10-02 05:35:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10517|10515|93
1696225200000|2023-10-02 05:40:00|||||||||108
1696225500000|2023-10-02 05:45:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|33
1696225800000|2023-10-02 05:50:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|483
1696226100000|2023-10-02 05:55:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|91
1696226400000|2023-10-02 06:00:00|10518.6|10516.6|10517.8|10515.8|10519.4|10517.4|10517|10515|1150
1696226700000|2023-10-02 06:05:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10516.6|10514.6|542
1696227000000|2023-10-02 06:10:00|10517|10515|10513.1|10511.1|10517|10515|10513.1|10511.1|1283
1696227300000|2023-10-02 06:15:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|780
1696227600000|2023-10-02 06:20:00|10513.5|10511.5|10513.1|10511.1|10513.5|10511.5|10512.3|10510.3|782
1696227900000|2023-10-02 06:25:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10512.3|10510.3|439
1696228200000|2023-10-02 06:30:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|883
1696228500000|2023-10-02 06:35:00|10516.2|10514.2|10517.8|10515.8|10517.8|10515.8|10516.2|10514.2|521
1696228800000|2023-10-02 06:40:00|10517|10515|10517|10515|10517.8|10515.8|10516.2|10514.2|329
1696229100000|2023-10-02 06:45:00|||||||||148
1696229400000|2023-10-02 06:50:00|||||||||227
1696229700000|2023-10-02 06:55:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10516.2|10514.2|704
1696230000000|2023-10-02 07:00:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|563
1696230300000|2023-10-02 07:05:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10518.6|10516.6|1360
1696230600000|2023-10-02 07:10:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|816
1696230900000|2023-10-02 07:15:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|936
1696231200000|2023-10-02 07:20:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|1105
1696231500000|2023-10-02 07:25:00|10519.4|10517.4|10517|10515|10519.4|10517.4|10517|10515|463
1696231800000|2023-10-02 07:30:00|10517.8|10515.8|10515.5|10513.5|10517.8|10515.8|10515.5|10513.5|747
1696232100000|2023-10-02 07:35:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|474
1696232400000|2023-10-02 07:40:00|10514.7|10512.7|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|1037
1696232700000|2023-10-02 07:45:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|870
1696233000000|2023-10-02 07:50:00|10513.1|10511.1|10510|10508|10513.9|10511.9|10510|10508|2709
1696233300000|2023-10-02 07:55:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|1369
1696233600000|2023-10-02 08:00:00|10511.9|10509.9|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|1183
1696233900000|2023-10-02 08:05:00|10513.9|10511.9|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|435
1696234200000|2023-10-02 08:10:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|1255
1696234500000|2023-10-02 08:15:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|306
1696234800000|2023-10-02 08:20:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|749
1696235100000|2023-10-02 08:25:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10512.3|10510.3|1346
1696235400000|2023-10-02 08:30:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10511.5|10509.5|591
1696235700000|2023-10-02 08:35:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|250
1696236000000|2023-10-02 08:40:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|298
1696236300000|2023-10-02 08:45:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|414
1696236600000|2023-10-02 08:50:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|701
1696236900000|2023-10-02 08:55:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|1277
1696237200000|2023-10-02 09:00:00|10510|10508|10510|10508|10510.8|10508.8|10509.2|10507.2|1202
1696237500000|2023-10-02 09:05:00|10509.2|10507.2|10510|10508|10510.8|10508.8|10509.2|10507.2|1253
1696237800000|2023-10-02 09:10:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.2|10507.2|488
1696238100000|2023-10-02 09:15:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|383
1696238400000|2023-10-02 09:20:00|10510.8|10508.8|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|819
1696238700000|2023-10-02 09:25:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510|10508|431
1696239000000|2023-10-02 09:30:00|10510.8|10508.8|10508.4|10506.4|10510.8|10508.8|10507.6|10505.6|3504
1696239300000|2023-10-02 09:35:00|10509.2|10507.2|10510|10508|10510.8|10508.8|10508.4|10506.4|1047
1696239600000|2023-10-02 09:40:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|764
1696239900000|2023-10-02 09:45:00|10508.8|10506.8|10503.7|10501.7|10509.2|10507.2|10503.7|10501.7|3447
1696240200000|2023-10-02 09:50:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1204
1696240500000|2023-10-02 09:55:00|10505.3|10503.3|10503.7|10501.7|10505.3|10503.3|10503|10501|1098
1696240800000|2023-10-02 10:00:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|772
1696241100000|2023-10-02 10:05:00|10504.1|10502.1|10506.1|10504.1|10506.1|10504.1|10503.7|10501.7|515
1696241400000|2023-10-02 10:10:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1323
1696241700000|2023-10-02 10:15:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|495
1696242000000|2023-10-02 10:20:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|724
1696242300000|2023-10-02 10:25:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|205
1696242600000|2023-10-02 10:30:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|842
1696242900000|2023-10-02 10:35:00|10504.5|10502.5|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|904
1696243200000|2023-10-02 10:40:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|825
1696243500000|2023-10-02 10:45:00|10504.9|10502.9|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|115
1696243800000|2023-10-02 10:50:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|1493
1696244100000|2023-10-02 10:55:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|774
1696244400000|2023-10-02 11:00:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|757
1696244700000|2023-10-02 11:05:00|10506.1|10504.1|10508.4|10506.4|10508.4|10506.4|10506.1|10504.1|476
1696245000000|2023-10-02 11:10:00|||||||||457
1696245300000|2023-10-02 11:15:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|447
1696245600000|2023-10-02 11:20:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|829
1696245900000|2023-10-02 11:25:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1437
1696246200000|2023-10-02 11:30:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|1664
1696246500000|2023-10-02 11:35:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1396
1696246800000|2023-10-02 11:40:00|10506.1|10504.1|10508.4|10506.4|10508.4|10506.4|10506.1|10504.1|542
1696247100000|2023-10-02 11:45:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10508.4|10506.4|1289
1696247400000|2023-10-02 11:50:00|10510|10508|10508.4|10506.4|10510.8|10508.8|10508.4|10506.4|2546
1696247700000|2023-10-02 11:55:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|1805
1696248000000|2023-10-02 12:00:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1037
1696248300000|2023-10-02 12:05:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1506
1696248600000|2023-10-02 12:10:00|10506.1|10504.1|10503.7|10501.7|10506.1|10504.1|10503.7|10501.7|1642
1696248900000|2023-10-02 12:15:00|10503|10501|10507.6|10505.6|10507.6|10505.6|10502.2|10500.2|3130
1696249200000|2023-10-02 12:20:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10506.1|10504.1|5832
1696249500000|2023-10-02 12:25:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10507.6|10505.6|6518
1696249800000|2023-10-02 12:30:00|10508.4|10506.4|10505.3|10503.3|10508.4|10506.4|10505.3|10503.3|3309
1696250100000|2023-10-02 12:35:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|1874
1696250400000|2023-10-02 12:40:00|10505.3|10503.3|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|1249
1696250700000|2023-10-02 12:45:00|10506.1|10504.1|10503.7|10501.7|10506.9|10504.9|10503|10501|2966
1696251000000|2023-10-02 12:50:00|10503|10501|10503|10501|10503.7|10501.7|10501.4|10499.4|2510
1696251300000|2023-10-02 12:55:00|10502.2|10500.2|10505.3|10503.3|10505.3|10503.3|10501.4|10499.4|3179
1696251600000|2023-10-02 13:00:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|1744
1696251900000|2023-10-02 13:05:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503|10501|2450
1696252200000|2023-10-02 13:10:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|4670
1696252500000|2023-10-02 13:15:00|10504.5|10502.5|10503|10501|10505.3|10503.3|10502.2|10500.2|5418
1696252800000|2023-10-02 13:20:00|10501.4|10499.4|10499.8|10497.8|10503|10501|10499.8|10497.8|5068
1696253100000|2023-10-02 13:25:00|10499|10497|10501.4|10499.4|10501.4|10499.4|10499|10497|3291
1696253400000|2023-10-02 13:30:00|10500.6|10498.6|10505.3|10503.3|10505.3|10503.3|10499.8|10497.8|5854
1696253700000|2023-10-02 13:35:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10503.7|10501.7|3143
1696254000000|2023-10-02 13:40:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10503.7|10501.7|4605
1696254300000|2023-10-02 13:45:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10501.4|10499.4|6375
1696254600000|2023-10-02 13:50:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|4620
1696254900000|2023-10-02 13:55:00|10503|10501|10501|10499|10503|10501|10500.6|10498.6|4862
1696255200000|2023-10-02 14:00:00|10495.1|10493.1|10505.3|10503.3|10509.2|10507.2|10494.4|10492.4|12000
1696255500000|2023-10-02 14:05:00|10504.5|10502.5|10499.8|10497.8|10506.1|10504.1|10498.3|10496.3|8735
1696255800000|2023-10-02 14:10:00|10499|10497|10498.3|10496.3|10500.6|10498.6|10496.7|10494.7|7246
1696256100000|2023-10-02 14:15:00|10497.5|10495.5|10505.3|10503.3|10505.3|10503.3|10497.5|10495.5|4340
1696256400000|2023-10-02 14:20:00|10506.1|10504.1|10501.4|10499.4|10506.1|10504.1|10499.8|10497.8|5380
1696256700000|2023-10-02 14:25:00|10502.2|10500.2|10505.3|10503.3|10506.9|10504.9|10501.4|10499.4|3849
1696257000000|2023-10-02 14:30:00|10504.5|10502.5|10505.3|10503.3|10506.1|10504.1|10500.6|10498.6|6102
1696257300000|2023-10-02 14:35:00|10504.5|10502.5|10500.6|10498.6|10505.3|10503.3|10499.8|10497.8|5889
1696257600000|2023-10-02 14:40:00|10499.8|10497.8|10496.7|10494.7|10499.8|10497.8|10494.4|10492.4|9882
1696257900000|2023-10-02 14:45:00|10497.5|10495.5|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|6917
1696258200000|2023-10-02 14:50:00|10495.1|10493.1|10494.4|10492.4|10496.7|10494.7|10494.4|10492.4|5504
1696258500000|2023-10-02 14:55:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|3313
1696258800000|2023-10-02 15:00:00|10495.9|10493.9|10493.6|10491.6|10495.9|10493.9|10492.8|10490.8|7322
1696259100000|2023-10-02 15:05:00|10494.4|10492.4|10492.8|10490.8|10494.4|10492.4|10491.2|10489.2|5864
1696259400000|2023-10-02 15:10:00|10492|10490|10495.9|10493.9|10495.9|10493.9|10492|10490|3203
1696259700000|2023-10-02 15:15:00|10496.7|10494.7|10495.9|10493.9|10498.3|10496.3|10495.9|10493.9|4346
1696260000000|2023-10-02 15:20:00|10496.7|10494.7|10497.5|10495.5|10499|10497|10496.7|10494.7|3001
1696260300000|2023-10-02 15:25:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10495.1|10493.1|3314
1696260600000|2023-10-02 15:30:00|10496.7|10494.7|10495.1|10493.1|10497.5|10495.5|10493.6|10491.6|3266
1696260900000|2023-10-02 15:35:00|10494.4|10492.4|10490.5|10488.5|10495.1|10493.1|10490.5|10488.5|4298
1696261200000|2023-10-02 15:40:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|2339
1696261500000|2023-10-02 15:45:00|10490.5|10488.5|10490.5|10488.5|10492|10490|10489.7|10487.7|2132
1696261800000|2023-10-02 15:50:00|10491.2|10489.2|10488.9|10486.9|10491.2|10489.2|10488.9|10486.9|2955
1696262100000|2023-10-02 15:55:00|10488.1|10486.1|10489.7|10487.7|10489.7|10487.7|10487.3|10485.3|6621
1696262400000|2023-10-02 16:00:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|5169
1696262700000|2023-10-02 16:05:00|10489.7|10487.7|10488.9|10486.9|10490.5|10488.5|10488.1|10486.1|844
1696263000000|2023-10-02 16:10:00|10488.1|10486.1|10490.5|10488.5|10491.2|10489.2|10487.3|10485.3|4460
1696263300000|2023-10-02 16:15:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|3670
1696263600000|2023-10-02 16:20:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|738
1696263900000|2023-10-02 16:25:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|1635
1696264200000|2023-10-02 16:30:00|10492|10490|10491.2|10489.2|10492.8|10490.8|10490.5|10488.5|3998
1696264500000|2023-10-02 16:35:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10489.7|10487.7|3027
1696264800000|2023-10-02 16:40:00|10492|10490|10490.5|10488.5|10492|10490|10490.5|10488.5|723
1696265100000|2023-10-02 16:45:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1030
1696265400000|2023-10-02 16:50:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|1245
1696265700000|2023-10-02 16:55:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|3985
1696266000000|2023-10-02 17:00:00|10493.2|10491.2|10495.1|10493.1|10495.1|10493.1|10492.8|10490.8|3503
1696266300000|2023-10-02 17:05:00|10494.4|10492.4|10495.9|10493.9|10495.9|10493.9|10494.4|10492.4|1850
1696266600000|2023-10-02 17:10:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|1936
1696266900000|2023-10-02 17:15:00|10496.7|10494.7|10495.1|10493.1|10498.3|10496.3|10495.1|10493.1|3343
1696267200000|2023-10-02 17:20:00|10494.4|10492.4|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|3477
1696267500000|2023-10-02 17:25:00|10495.9|10493.9|10497.5|10495.5|10498.3|10496.3|10495.9|10493.9|2792
1696267800000|2023-10-02 17:30:00|10496.7|10494.7|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1632
1696268100000|2023-10-02 17:35:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|1329
1696268400000|2023-10-02 17:40:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|2764
1696268700000|2023-10-02 17:45:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1187
1696269000000|2023-10-02 17:50:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|384
1696269300000|2023-10-02 17:55:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|586
1696269600000|2023-10-02 18:00:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|1779
1696269900000|2023-10-02 18:05:00|10497.5|10495.5|10499|10497|10499.8|10497.8|10495.9|10493.9|1981
1696270200000|2023-10-02 18:10:00|10498.3|10496.3|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|3541
1696270500000|2023-10-02 18:15:00|10499.8|10497.8|10496.7|10494.7|10499.8|10497.8|10496.7|10494.7|5719
1696270800000|2023-10-02 18:20:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|1516
1696271100000|2023-10-02 18:25:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.9|10493.9|2055
1696271400000|2023-10-02 18:30:00|10496.7|10494.7|10494.4|10492.4|10498.3|10496.3|10493.6|10491.6|4460
1696271700000|2023-10-02 18:35:00|||||||||578
1696272000000|2023-10-02 18:40:00|10493.6|10491.6|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|3516
1696272300000|2023-10-02 18:45:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|2865
1696272600000|2023-10-02 18:50:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|833
1696272900000|2023-10-02 18:55:00|10494.4|10492.4|10492|10490|10495.1|10493.1|10492|10490|6685
1696273200000|2023-10-02 19:00:00|10491.2|10489.2|10493.6|10491.6|10494.4|10492.4|10491.2|10489.2|2907
1696273500000|2023-10-02 19:05:00|10492.8|10490.8|10494.4|10492.4|10494.4|10492.4|10492.8|10490.8|2051
1696273800000|2023-10-02 19:10:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|1814
1696274100000|2023-10-02 19:15:00|10493.2|10491.2|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|993
1696274400000|2023-10-02 19:20:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10491.2|10489.2|714
1696274700000|2023-10-02 19:25:00|10492|10490|10491.2|10489.2|10492.8|10490.8|10491.2|10489.2|1243
1696275000000|2023-10-02 19:30:00|10492|10490|10492|10490|10493.6|10491.6|10491.2|10489.2|1441
1696275300000|2023-10-02 19:35:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|1303
1696275600000|2023-10-02 19:40:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|1602
1696275900000|2023-10-02 19:45:00|10491.2|10489.2|10491.2|10489.2|10492.8|10490.8|10491.2|10489.2|1868
1696276200000|2023-10-02 19:50:00|10492|10490|10491.2|10489.2|10492.8|10490.8|10491.2|10489.2|2890
1696276500000|2023-10-02 19:55:00|10492|10490|10492|10490|10492|10490|10490.5|10488.5|6212
1696276800000|2023-10-02 20:00:00|10491.2|10489.2|10489.7|10487.7|10491.2|10489.2|10488.9|10486.9|6013
1696277100000|2023-10-02 20:05:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|1569
1696277400000|2023-10-02 20:10:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1644
1696277700000|2023-10-02 20:15:00|10488.9|10486.9|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|3425
1696278000000|2023-10-02 20:20:00|10491.2|10489.2|10492|10490|10492.8|10490.8|10491.2|10489.2|1349
1696278300000|2023-10-02 20:25:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|2538
1696278600000|2023-10-02 20:30:00|||||||||351
1696278900000|2023-10-02 20:35:00|10492.8|10490.8|10492.8|10490.8|10494.4|10492.4|10492.8|10490.8|941
1696279200000|2023-10-02 20:40:00|10493.2|10491.2|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|1733
1696279500000|2023-10-02 20:45:00|10493.6|10491.6|10493.2|10491.2|10493.6|10491.6|10492.8|10490.8|2619
1696279800000|2023-10-02 20:50:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492|10490|1418
1696280100000|2023-10-02 20:55:00|10493.6|10491.6|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|1535
1696284000000|2023-10-02 22:00:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|505
1696284300000|2023-10-02 22:05:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|275
1696284600000|2023-10-02 22:10:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|577
1696284900000|2023-10-02 22:15:00|10495.9|10493.9|10497.5|10495.5|10497.5|10495.5|10495.9|10493.9|835
1696285200000|2023-10-02 22:20:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|414
1696285500000|2023-10-02 22:25:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|86
1696285800000|2023-10-02 22:30:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|113
1696286100000|2023-10-02 22:35:00|||||||||122
1696286400000|2023-10-02 22:40:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|136
1696286700000|2023-10-02 22:45:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|119
1696287000000|2023-10-02 22:50:00|||||||||40
1696287300000|2023-10-02 22:55:00|||||||||216
1696287600000|2023-10-02 23:00:00|||||||||29
1696287900000|2023-10-02 23:05:00|||||||||37
1696288200000|2023-10-02 23:10:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|120
1696288500000|2023-10-02 23:15:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|48
1696288800000|2023-10-02 23:20:00|||||||||79
1696289100000|2023-10-02 23:25:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|444
1696289400000|2023-10-02 23:30:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|303
1696289700000|2023-10-02 23:35:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|404
1696290000000|2023-10-02 23:40:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|56
1696290300000|2023-10-02 23:45:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|124
1696290600000|2023-10-02 23:50:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|102
1696290900000|2023-10-02 23:55:00|10497.1|10495.1|10494.4|10492.4|10497.1|10495.1|10493.6|10491.6|803
1696291200000|2023-10-03 00:00:00|10494|10492|10491.2|10489.2|10494.4|10492.4|10491.2|10489.2|421
1696291500000|2023-10-03 00:05:00|10491.6|10489.6|10487.3|10485.3|10492|10490|10487.3|10485.3|990
1696291800000|2023-10-03 00:10:00|10486.5|10484.5|10488.1|10486.1|10488.9|10486.9|10485|10483|1041
1696292100000|2023-10-03 00:15:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10487.3|10485.3|482
1696292400000|2023-10-03 00:20:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10487.7|10485.7|309
1696292700000|2023-10-03 00:25:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|524
1696293000000|2023-10-03 00:30:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|542
1696293300000|2023-10-03 00:35:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|490
1696293600000|2023-10-03 00:40:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|204
1696293900000|2023-10-03 00:45:00|10489.7|10487.7|10492|10490|10492.8|10490.8|10489.7|10487.7|1232
1696294200000|2023-10-03 00:50:00|10491.2|10489.2|10492.8|10490.8|10492.8|10490.8|10491.2|10489.2|177
1696294500000|2023-10-03 00:55:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10491.2|10489.2|593
1696294800000|2023-10-03 01:00:00|10492|10490|10492.8|10490.8|10493.6|10491.6|10492|10490|731
1696295100000|2023-10-03 01:05:00|10493.6|10491.6|10492|10490|10493.6|10491.6|10492|10490|284
1696295400000|2023-10-03 01:10:00|10491.2|10489.2|10490.5|10488.5|10492|10490|10489.7|10487.7|418
1696295700000|2023-10-03 01:15:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|390
1696296000000|2023-10-03 01:20:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|455
1696296300000|2023-10-03 01:25:00|10492|10490|10490.5|10488.5|10492|10490|10490.5|10488.5|294
1696296600000|2023-10-03 01:30:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10488.9|10486.9|288
1696296900000|2023-10-03 01:35:00|||||||||4
1696297200000|2023-10-03 01:40:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|498
1696297500000|2023-10-03 01:45:00|||||||||89
1696297800000|2023-10-03 01:50:00|10492|10490|10492|10490|10492.8|10490.8|10492|10490|235
1696298100000|2023-10-03 01:55:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|147
1696298400000|2023-10-03 02:00:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|209
1696298700000|2023-10-03 02:05:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|281
1696299000000|2023-10-03 02:10:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|385
1696299300000|2023-10-03 02:15:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|97
1696299600000|2023-10-03 02:20:00|10492.4|10490.4|10492.8|10490.8|10492.8|10490.8|10492|10490|217
1696299900000|2023-10-03 02:25:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|166
1696300200000|2023-10-03 02:30:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|57
1696300500000|2023-10-03 02:35:00|10492|10490|10493.6|10491.6|10493.6|10491.6|10492|10490|252
1696300800000|2023-10-03 02:40:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|114
1696301100000|2023-10-03 02:45:00|||||||||31
1696301400000|2023-10-03 02:50:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|212
1696301700000|2023-10-03 02:55:00|||||||||31
1696302000000|2023-10-03 03:00:00|||||||||313
1696302300000|2023-10-03 03:05:00|10492|10490|10492|10490|10492|10490|10491.2|10489.2|224
1696302600000|2023-10-03 03:10:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|514
1696302900000|2023-10-03 03:15:00|10492|10490|10491.2|10489.2|10492|10490|10491.2|10489.2|363
1696303200000|2023-10-03 03:20:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|166
1696303500000|2023-10-03 03:25:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|104
1696303800000|2023-10-03 03:30:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10491.2|10489.2|387
1696304100000|2023-10-03 03:35:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|304
1696304400000|2023-10-03 03:40:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|157
1696304700000|2023-10-03 03:45:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|49
1696305000000|2023-10-03 03:50:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492|10490|146
1696305300000|2023-10-03 03:55:00|10493.2|10491.2|10492|10490|10493.6|10491.6|10492|10490|187
1696305600000|2023-10-03 04:00:00|||||||||506
1696305900000|2023-10-03 04:05:00|10491.2|10489.2|10490.5|10488.5|10492|10490|10490.5|10488.5|1048
1696306200000|2023-10-03 04:10:00|10490.8|10488.8|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|555
1696306500000|2023-10-03 04:15:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|328
1696306800000|2023-10-03 04:20:00|||||||||104
1696307100000|2023-10-03 04:25:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|102
1696307400000|2023-10-03 04:30:00|10492|10490|10492|10490|10492|10490|10492|10490|65
1696307700000|2023-10-03 04:35:00|10491.2|10489.2|10493.6|10491.6|10493.6|10491.6|10491.2|10489.2|333
1696308000000|2023-10-03 04:40:00|10492.8|10490.8|10492|10490|10493.6|10491.6|10492|10490|315
1696308300000|2023-10-03 04:45:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|220
1696308600000|2023-10-03 04:50:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|159
1696308900000|2023-10-03 04:55:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|149
1696309200000|2023-10-03 05:00:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|351
1696309500000|2023-10-03 05:05:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|131
1696309800000|2023-10-03 05:10:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|83
1696310100000|2023-10-03 05:15:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|57
1696310400000|2023-10-03 05:20:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|53
1696310700000|2023-10-03 05:25:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|198
1696311000000|2023-10-03 05:30:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492|10490|202
1696311300000|2023-10-03 05:35:00|10492|10490|10491.2|10489.2|10492|10490|10491.2|10489.2|295
1696311600000|2023-10-03 05:40:00|10490.5|10488.5|10489.7|10487.7|10491.2|10489.2|10489.7|10487.7|376
1696311900000|2023-10-03 05:45:00|10488.9|10486.9|10488.1|10486.1|10489.7|10487.7|10488.1|10486.1|1198
1696312200000|2023-10-03 05:50:00|10487.3|10485.3|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|522
1696312500000|2023-10-03 05:55:00|10486.5|10484.5|10486.2|10484.2|10487.3|10485.3|10485|10483|1613
1696312800000|2023-10-03 06:00:00|10485.8|10483.8|10488.9|10486.9|10488.9|10486.9|10485.8|10483.8|1077
1696313100000|2023-10-03 06:05:00|10489.7|10487.7|10488.9|10486.9|10490.5|10488.5|10488.9|10486.9|458
1696313400000|2023-10-03 06:10:00|10488.5|10486.5|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|975
1696313700000|2023-10-03 06:15:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|501
1696314000000|2023-10-03 06:20:00|10490.1|10488.1|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|368
1696314300000|2023-10-03 06:25:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10491.2|10489.2|252
1696314600000|2023-10-03 06:30:00|10490.5|10488.5|10492.8|10490.8|10492.8|10490.8|10490.5|10488.5|360
1696314900000|2023-10-03 06:35:00|10492|10490|10490.5|10488.5|10492|10490|10488.9|10486.9|282
1696315200000|2023-10-03 06:40:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|900
1696315500000|2023-10-03 06:45:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|303
1696315800000|2023-10-03 06:50:00|10488.9|10486.9|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|1293
1696316100000|2023-10-03 06:55:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|776
1696316400000|2023-10-03 07:00:00|10491.2|10489.2|10490.5|10488.5|10492|10490|10490.5|10488.5|1083
1696316700000|2023-10-03 07:05:00|10491.2|10489.2|10489.3|10487.3|10491.2|10489.2|10488.9|10486.9|1313
1696317000000|2023-10-03 07:10:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|1039
1696317300000|2023-10-03 07:15:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|742
1696317600000|2023-10-03 07:20:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|958
1696317900000|2023-10-03 07:25:00|10489.7|10487.7|10492|10490|10492|10490|10489.7|10487.7|1511
1696318200000|2023-10-03 07:30:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492|10490|1464
1696318500000|2023-10-03 07:35:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|1052
1696318800000|2023-10-03 07:40:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|1572
1696319100000|2023-10-03 07:45:00|10492.8|10490.8|10492|10490|10493.6|10491.6|10492|10490|1448
1696319400000|2023-10-03 07:50:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|616
1696319700000|2023-10-03 07:55:00|10490.5|10488.5|10492|10490|10492.8|10490.8|10490.5|10488.5|1730
1696320000000|2023-10-03 08:00:00|10492.8|10490.8|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|967
1696320300000|2023-10-03 08:05:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|675
1696320600000|2023-10-03 08:10:00|10494.4|10492.4|10495.9|10493.9|10495.9|10493.9|10494.4|10492.4|905
1696320900000|2023-10-03 08:15:00|10495.1|10493.1|10496.7|10494.7|10497.1|10495.1|10495.1|10493.1|2010
1696321200000|2023-10-03 08:20:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|883
1696321500000|2023-10-03 08:25:00|10497.5|10495.5|10499|10497|10499|10497|10496.7|10494.7|795
1696321800000|2023-10-03 08:30:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10498.3|10496.3|1440
1696322100000|2023-10-03 08:35:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|780
1696322400000|2023-10-03 08:40:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|544
1696322700000|2023-10-03 08:45:00|10498.3|10496.3|10495.9|10493.9|10498.3|10496.3|10495.9|10493.9|1806
1696323000000|2023-10-03 08:50:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|555
1696323300000|2023-10-03 08:55:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|451
1696323600000|2023-10-03 09:00:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|753
1696323900000|2023-10-03 09:05:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|507
1696324200000|2023-10-03 09:10:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|358
1696324500000|2023-10-03 09:15:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|416
1696324800000|2023-10-03 09:20:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|1320
1696325100000|2023-10-03 09:25:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|630
1696325400000|2023-10-03 09:30:00|10491.6|10489.6|10489.7|10487.7|10492|10490|10489.7|10487.7|2217
1696325700000|2023-10-03 09:35:00|10488.9|10486.9|10488.1|10486.1|10489.7|10487.7|10488.1|10486.1|1145
1696326000000|2023-10-03 09:40:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|1670
1696326300000|2023-10-03 09:45:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|546
1696326600000|2023-10-03 09:50:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|455
1696326900000|2023-10-03 09:55:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|834
1696327200000|2023-10-03 10:00:00|||||||||747
1696327500000|2023-10-03 10:05:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|717
1696327800000|2023-10-03 10:10:00|10488.1|10486.1|10487.3|10485.3|10488.9|10486.9|10487.3|10485.3|1154
1696328100000|2023-10-03 10:15:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10485.8|10483.8|795
1696328400000|2023-10-03 10:20:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|2000
1696328700000|2023-10-03 10:25:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|1199
1696329000000|2023-10-03 10:30:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|600
1696329300000|2023-10-03 10:35:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10487.3|10485.3|870
1696329600000|2023-10-03 10:40:00|10486.5|10484.5|10485|10483|10486.5|10484.5|10485|10483|1309
1696329900000|2023-10-03 10:45:00|10485.4|10483.4|10485|10483|10485.8|10483.8|10485|10483|192
1696330200000|2023-10-03 10:50:00|10485.8|10483.8|10483.4|10481.4|10485.8|10483.8|10483.4|10481.4|1107
1696330500000|2023-10-03 10:55:00|10482.6|10480.6|10483.4|10481.4|10483.4|10481.4|10482.6|10480.6|1359
1696330800000|2023-10-03 11:00:00|10482.6|10480.6|10481.9|10479.9|10483.4|10481.4|10481.9|10479.9|2658
1696331100000|2023-10-03 11:05:00|10481.1|10479.1|10480.3|10478.3|10481.9|10479.9|10480.3|10478.3|1992
1696331400000|2023-10-03 11:10:00|10481.1|10479.1|10478.7|10476.7|10481.1|10479.1|10478|10476|5304
1696331700000|2023-10-03 11:15:00|10478|10476|10478|10476|10478.7|10476.7|10478|10476|1629
1696332000000|2023-10-03 11:20:00|10478.7|10476.7|10474|10472|10478.7|10476.7|10473.3|10471.3|4334
1696332300000|2023-10-03 11:25:00|10474.8|10472.8|10474.8|10472.8|10474.8|10472.8|10472.5|10470.5|3897
1696332600000|2023-10-03 11:30:00|10475.6|10473.6|10474.8|10472.8|10476.4|10474.4|10474.8|10472.8|4110
1696332900000|2023-10-03 11:35:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10474|10472|2215
1696333200000|2023-10-03 11:40:00|10475.6|10473.6|10478|10476|10478|10476|10475.6|10473.6|1611
1696333500000|2023-10-03 11:45:00|10477.2|10475.2|10474|10472|10477.2|10475.2|10473.3|10471.3|4411
1696333800000|2023-10-03 11:50:00|10473.3|10471.3|10478|10476|10478|10476|10473.3|10471.3|2622
1696334100000|2023-10-03 11:55:00|10476.4|10474.4|10475.6|10473.6|10477.2|10475.2|10474.8|10472.8|4825
1696334400000|2023-10-03 12:00:00|10476.4|10474.4|10473.3|10471.3|10476.4|10474.4|10473.3|10471.3|3688
1696334700000|2023-10-03 12:05:00|10472.5|10470.5|10473.3|10471.3|10474.8|10472.8|10472.5|10470.5|3940
1696335000000|2023-10-03 12:10:00|10472.5|10470.5|10477.2|10475.2|10478|10476|10472.5|10470.5|3690
1696335300000|2023-10-03 12:15:00|10476.4|10474.4|10478|10476|10478|10476|10474.8|10472.8|3381
1696335600000|2023-10-03 12:20:00|10477.2|10475.2|10481.9|10479.9|10483.4|10481.4|10477.2|10475.2|9338
1696335900000|2023-10-03 12:25:00|10482.6|10480.6|10482.6|10480.6|10484.2|10482.2|10481.9|10479.9|4268
1696336200000|2023-10-03 12:30:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10480.3|10478.3|2683
1696336500000|2023-10-03 12:35:00|10482.6|10480.6|10485.8|10483.8|10485.8|10483.8|10479.5|10477.5|4111
1696336800000|2023-10-03 12:40:00|10485|10483|10483.4|10481.4|10485.8|10483.8|10482.6|10480.6|3719
1696337100000|2023-10-03 12:45:00|10484.2|10482.2|10484.2|10482.2|10486.5|10484.5|10483.4|10481.4|4496
1696337400000|2023-10-03 12:50:00|10485|10483|10485.8|10483.8|10485.8|10483.8|10481.9|10479.9|3604
1696337700000|2023-10-03 12:55:00|10485|10483|10488.9|10486.9|10488.9|10486.9|10484.2|10482.2|5545
1696338000000|2023-10-03 13:00:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10488.1|10486.1|4068
1696338300000|2023-10-03 13:05:00|10491.2|10489.2|10491.2|10489.2|10492.8|10490.8|10490.5|10488.5|3360
1696338600000|2023-10-03 13:10:00|10490.5|10488.5|10488.9|10486.9|10492|10490|10487.3|10485.3|2615
1696338900000|2023-10-03 13:15:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10486.5|10484.5|3417
1696339200000|2023-10-03 13:20:00|10487.3|10485.3|10488.1|10486.1|10488.1|10486.1|10485.8|10483.8|3623
1696339500000|2023-10-03 13:25:00|10488.9|10486.9|10488.9|10486.9|10490.5|10488.5|10488.1|10486.1|3024
1696339800000|2023-10-03 13:30:00|10489.7|10487.7|10489.7|10487.7|10491.2|10489.2|10487.3|10485.3|3961
1696340100000|2023-10-03 13:35:00|10490.5|10488.5|10492.8|10490.8|10493.6|10491.6|10488.1|10486.1|8050
1696340400000|2023-10-03 13:40:00|10493.6|10491.6|10495.9|10493.9|10498.3|10496.3|10492.8|10490.8|10296
1696340700000|2023-10-03 13:45:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10492|10490|4571
1696341000000|2023-10-03 13:50:00|10497.5|10495.5|10496.7|10494.7|10499.8|10497.8|10496.3|10494.3|8506
1696341300000|2023-10-03 13:55:00|10497.5|10495.5|10496.3|10494.3|10499|10497|10495.9|10493.9|4788
1696341600000|2023-10-03 14:00:00|10496.7|10494.7|10472.5|10470.5|10496.7|10494.7|10471.7|10469.7|19827
1696341900000|2023-10-03 14:05:00|10471.7|10469.7|10470.9|10468.9|10471.7|10469.7|10467.8|10465.8|12680
1696342200000|2023-10-03 14:10:00|10471.7|10469.7|10474|10472|10483.4|10481.4|10470.1|10468.1|15749
1696342500000|2023-10-03 14:15:00|10473.3|10471.3|10471.7|10469.7|10473.3|10471.3|10465.5|10463.5|12767
1696342800000|2023-10-03 14:20:00|10470.9|10468.9|10475.6|10473.6|10480.3|10478.3|10470.1|10468.1|11445
1696343100000|2023-10-03 14:25:00|10474.8|10472.8|10474|10472|10477.2|10475.2|10471.7|10469.7|8598
1696343400000|2023-10-03 14:30:00|10473.3|10471.3|10478.7|10476.7|10478.7|10476.7|10472.9|10470.9|4569
1696343700000|2023-10-03 14:35:00|10479.1|10477.1|10474.8|10472.8|10481.9|10479.9|10474.8|10472.8|4168
1696344000000|2023-10-03 14:40:00|10475.6|10473.6|10478|10476|10478.7|10476.7|10474.8|10472.8|4508
1696344300000|2023-10-03 14:45:00|10477.2|10475.2|10473.3|10471.3|10478|10476|10473.3|10471.3|4689
1696344600000|2023-10-03 14:50:00|10472.5|10470.5|10474|10472|10474.8|10472.8|10470.1|10468.1|5875
1696344900000|2023-10-03 14:55:00|10474.4|10472.4|10474|10472|10474.8|10472.8|10471.7|10469.7|4485
1696345200000|2023-10-03 15:00:00|10473.3|10471.3|10469.4|10467.4|10474|10472|10467|10465|6103
1696345500000|2023-10-03 15:05:00|10470.1|10468.1|10470.9|10468.9|10471.7|10469.7|10467.8|10465.8|4608
1696345800000|2023-10-03 15:10:00|10470.1|10468.1|10466.2|10464.2|10470.1|10468.1|10465.5|10463.5|4777
1696346100000|2023-10-03 15:15:00|10467|10465|10467.8|10465.8|10468.6|10466.6|10466.2|10464.2|2238
1696346400000|2023-10-03 15:20:00|10468.6|10466.6|10470.9|10468.9|10470.9|10468.9|10467.8|10465.8|3896
1696346700000|2023-10-03 15:25:00|10470.1|10468.1|10469.4|10467.4|10470.9|10468.9|10468.6|10466.6|4396
1696347000000|2023-10-03 15:30:00|10468.6|10466.6|10464.7|10462.7|10470.9|10468.9|10463.9|10461.9|11472
1696347300000|2023-10-03 15:35:00|10463.9|10461.9|10463.1|10461.1|10463.9|10461.9|10461.5|10459.5|6409
1696347600000|2023-10-03 15:40:00|10463.9|10461.9|10465.5|10463.5|10466.2|10464.2|10463.9|10461.9|3254
1696347900000|2023-10-03 15:45:00|10464.7|10462.7|10463.9|10461.9|10465.5|10463.5|10463.1|10461.1|2262
1696348200000|2023-10-03 15:50:00|10463.1|10461.1|10463.1|10461.1|10464.7|10462.7|10463.1|10461.1|3862
1696348500000|2023-10-03 15:55:00|10463.9|10461.9|10464.7|10462.7|10466.2|10464.2|10463.1|10461.1|5159
1696348800000|2023-10-03 16:00:00|10465.5|10463.5|10470.1|10468.1|10470.1|10468.1|10464.7|10462.7|5347
1696349100000|2023-10-03 16:05:00|10469.4|10467.4|10468.6|10466.6|10470.9|10468.9|10467.8|10465.8|4104
1696349400000|2023-10-03 16:10:00|10467.8|10465.8|10469.4|10467.4|10469.4|10467.4|10466.2|10464.2|3710
1696349700000|2023-10-03 16:15:00|10469|10467|10468.6|10466.6|10469.4|10467.4|10466.2|10464.2|8239
1696350000000|2023-10-03 16:20:00|10469.4|10467.4|10468.6|10466.6|10469.4|10467.4|10467|10465|2832
1696350300000|2023-10-03 16:25:00|10467.8|10465.8|10467.8|10465.8|10469.4|10467.4|10467|10465|1921
1696350600000|2023-10-03 16:30:00|10468.6|10466.6|10467|10465|10468.6|10466.6|10467|10465|2627
1696350900000|2023-10-03 16:35:00|10466.2|10464.2|10464.7|10462.7|10467.8|10465.8|10464.7|10462.7|3709
1696351200000|2023-10-03 16:40:00|10465.5|10463.5|10463.1|10461.1|10465.5|10463.5|10463.1|10461.1|1924
1696351500000|2023-10-03 16:45:00|10463.9|10461.9|10460.8|10458.8|10463.9|10461.9|10460.8|10458.8|3044
1696351800000|2023-10-03 16:50:00|10460|10458|10460.8|10458.8|10461.5|10459.5|10460|10458|2632
1696352100000|2023-10-03 16:55:00|10460|10458|10460|10458|10460.8|10458.8|10459.2|10457.2|3028
1696352400000|2023-10-03 17:00:00|10460.8|10458.8|10462.3|10460.3|10463.1|10461.1|10460.8|10458.8|3173
1696352700000|2023-10-03 17:05:00|10461.9|10459.9|10461.5|10459.5|10462.3|10460.3|10461.5|10459.5|2360
1696353000000|2023-10-03 17:10:00|10460.8|10458.8|10460|10458|10461.5|10459.5|10460|10458|2689
1696353300000|2023-10-03 17:15:00|10459.2|10457.2|10462.3|10460.3|10463.1|10461.1|10459.2|10457.2|2551
1696353600000|2023-10-03 17:20:00|10463.1|10461.1|10465.5|10463.5|10465.5|10463.5|10463.1|10461.1|3884
1696353900000|2023-10-03 17:25:00|10464.7|10462.7|10463.1|10461.1|10465.5|10463.5|10462.3|10460.3|2097
1696354200000|2023-10-03 17:30:00|10463.9|10461.9|10462.3|10460.3|10463.9|10461.9|10462.3|10460.3|1910
1696354500000|2023-10-03 17:35:00|10461.5|10459.5|10462.3|10460.3|10463.1|10461.1|10461.5|10459.5|14680
1696354800000|2023-10-03 17:40:00|10463.1|10461.1|10465.5|10463.5|10466.2|10464.2|10462.3|10460.3|2084
1696355100000|2023-10-03 17:45:00|10464.7|10462.7|10463.9|10461.9|10464.7|10462.7|10463.9|10461.9|1853
1696355400000|2023-10-03 17:50:00|10463.1|10461.1|10463.1|10461.1|10463.9|10461.9|10462.3|10460.3|2712
1696355700000|2023-10-03 17:55:00|10463.9|10461.9|10462.3|10460.3|10463.9|10461.9|10461.5|10459.5|2695
1696356000000|2023-10-03 18:00:00|10461.5|10459.5|10460.8|10458.8|10462.3|10460.3|10460|10458|2215
1696356300000|2023-10-03 18:05:00|10461.5|10459.5|10461.5|10459.5|10461.5|10459.5|10460.8|10458.8|2703
1696356600000|2023-10-03 18:10:00|10460.8|10458.8|10460.8|10458.8|10462.3|10460.3|10460.8|10458.8|2219
1696356900000|2023-10-03 18:15:00|10460|10458|10460|10458|10460.8|10458.8|10459.2|10457.2|1784
1696357200000|2023-10-03 18:20:00|10460.8|10458.8|10460.8|10458.8|10460.8|10458.8|10460|10458|2737
1696357500000|2023-10-03 18:25:00|10460|10458|10457.6|10455.6|10460|10458|10456.1|10454.1|2807
1696357800000|2023-10-03 18:30:00|10458.4|10456.4|10459.2|10457.2|10459.6|10457.6|10458.4|10456.4|2008
1696358100000|2023-10-03 18:35:00|10458.4|10456.4|10460.8|10458.8|10460.8|10458.8|10457.6|10455.6|3678
1696358400000|2023-10-03 18:40:00|10460.4|10458.4|10460|10458|10461.5|10459.5|10460|10458|3765
1696358700000|2023-10-03 18:45:00|10460.8|10458.8|10459.2|10457.2|10461.5|10459.5|10459.2|10457.2|2752
1696359000000|2023-10-03 18:50:00|10460|10458|10459.2|10457.2|10460.8|10458.8|10458.4|10456.4|3648
1696359300000|2023-10-03 18:55:00|10460|10458|10456.1|10454.1|10460.8|10458.8|10456.1|10454.1|11934
1696359600000|2023-10-03 19:00:00|10456.9|10454.9|10455.3|10453.3|10456.9|10454.9|10454.5|10452.5|5329
1696359900000|2023-10-03 19:05:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|3063
1696360200000|2023-10-03 19:10:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|2773
1696360500000|2023-10-03 19:15:00|10457.6|10455.6|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|1136
1696360800000|2023-10-03 19:20:00|10458.4|10456.4|10456.9|10454.9|10458.4|10456.4|10456.9|10454.9|1553
1696361100000|2023-10-03 19:25:00|10456.1|10454.1|10455.3|10453.3|10456.9|10454.9|10455.3|10453.3|1462
1696361400000|2023-10-03 19:30:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|1989
1696361700000|2023-10-03 19:35:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|2595
1696362000000|2023-10-03 19:40:00|10456.1|10454.1|10454.5|10452.5|10456.1|10454.1|10453.7|10451.7|3540
1696362300000|2023-10-03 19:45:00|10455.3|10453.3|10456.1|10454.1|10456.1|10454.1|10455.3|10453.3|2596
1696362600000|2023-10-03 19:50:00|10456.9|10454.9|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|3015
1696362900000|2023-10-03 19:55:00|10456.9|10454.9|10455.3|10453.3|10458.4|10456.4|10455.3|10453.3|3716
1696363200000|2023-10-03 20:00:00|10456.1|10454.1|10457.6|10455.6|10458.4|10456.4|10456.1|10454.1|2977
1696363500000|2023-10-03 20:05:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|2240
1696363800000|2023-10-03 20:10:00|10456.1|10454.1|10457.6|10455.6|10457.6|10455.6|10456.1|10454.1|2826
1696364100000|2023-10-03 20:15:00|10458.4|10456.4|10459.2|10457.2|10460|10458|10458.4|10456.4|1847
1696364400000|2023-10-03 20:20:00|10460|10458|10460.8|10458.8|10460.8|10458.8|10460|10458|498
1696364700000|2023-10-03 20:25:00|10460|10458|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|1790
1696365000000|2023-10-03 20:30:00|10458.4|10456.4|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|2275
1696365300000|2023-10-03 20:35:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|614
1696365600000|2023-10-03 20:40:00|10457.6|10455.6|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|2231
1696365900000|2023-10-03 20:45:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10456.9|10454.9|3210
1696366200000|2023-10-03 20:50:00|10457.6|10455.6|10456.9|10454.9|10458.4|10456.4|10456.1|10454.1|2589
1696366500000|2023-10-03 20:55:00|10456.1|10454.1|10457.6|10455.6|10457.6|10455.6|10456.1|10454.1|3606
1696370400000|2023-10-03 22:00:00|10458.4|10456.4|10460.8|10458.8|10460.8|10458.8|10457.6|10455.6|2056
1696370700000|2023-10-03 22:05:00|10460|10458|10459.2|10457.2|10460|10458|10458.4|10456.4|413
1696371000000|2023-10-03 22:10:00|10458.8|10456.8|10458.4|10456.4|10460|10458|10458.4|10456.4|225
1696371300000|2023-10-03 22:15:00|10459.2|10457.2|10460|10458|10460|10458|10458.4|10456.4|586
1696371600000|2023-10-03 22:20:00|||||||||279
1696371900000|2023-10-03 22:25:00|10460.4|10458.4|10460|10458|10460.8|10458.8|10460|10458|183
1696372200000|2023-10-03 22:30:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|89
1696372500000|2023-10-03 22:35:00|||||||||32
1696372800000|2023-10-03 22:40:00|10459.6|10457.6|10459.2|10457.2|10460|10458|10459.2|10457.2|115
1696373100000|2023-10-03 22:45:00|10460|10458|10458.4|10456.4|10460|10458|10458.4|10456.4|258
1696373400000|2023-10-03 22:50:00|||||||||11
1696373700000|2023-10-03 22:55:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|133
1696374000000|2023-10-03 23:00:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|95
1696374300000|2023-10-03 23:05:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|43
1696374600000|2023-10-03 23:10:00|||||||||73
1696374900000|2023-10-03 23:15:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|163
1696375200000|2023-10-03 23:20:00|||||||||38
1696375500000|2023-10-03 23:25:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|118
1696375800000|2023-10-03 23:30:00|10458.8|10456.8|10459.2|10457.2|10460|10458|10458.4|10456.4|1079
1696376100000|2023-10-03 23:35:00|||||||||57
1696376400000|2023-10-03 23:40:00|||||||||51
1696376700000|2023-10-03 23:45:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|176
1696377000000|2023-10-03 23:50:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|442
1696377300000|2023-10-03 23:55:00|10457.6|10455.6|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|265
1696377600000|2023-10-04 00:00:00|10458.4|10456.4|10456.9|10454.9|10458.4|10456.4|10455.3|10453.3|1048
1696377900000|2023-10-04 00:05:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|347
1696378200000|2023-10-04 00:10:00|10456.9|10454.9|10458.4|10456.4|10458.4|10456.4|10456.1|10454.1|252
1696378500000|2023-10-04 00:15:00|10459.2|10457.2|10460|10458|10460|10458|10459.2|10457.2|1072
1696378800000|2023-10-04 00:20:00|10459.2|10457.2|10459.2|10457.2|10461.5|10459.5|10459.2|10457.2|1026
1696379100000|2023-10-04 00:25:00|10458.4|10456.4|10458.4|10456.4|10459.2|10457.2|10457.6|10455.6|1568
1696379400000|2023-10-04 00:30:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|1076
1696379700000|2023-10-04 00:35:00|10456.1|10454.1|10457.6|10455.6|10457.6|10455.6|10455.3|10453.3|595
1696380000000|2023-10-04 00:40:00|10456.9|10454.9|10456.1|10454.1|10457.6|10455.6|10456.1|10454.1|364
1696380300000|2023-10-04 00:45:00|10456.9|10454.9|10455.3|10453.3|10456.9|10454.9|10454.5|10452.5|328
1696380600000|2023-10-04 00:50:00|10454.5|10452.5|10453|10451|10454.5|10452.5|10453|10451|661
1696380900000|2023-10-04 00:55:00|10452.2|10450.2|10450.6|10448.6|10453|10451|10450.6|10448.6|1190
1696381200000|2023-10-04 01:00:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|1006
1696381500000|2023-10-04 01:05:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|577
1696381800000|2023-10-04 01:10:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10449|10447|989
1696382100000|2023-10-04 01:15:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|191
1696382400000|2023-10-04 01:20:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|389
1696382700000|2023-10-04 01:25:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|428
1696383000000|2023-10-04 01:30:00|10450.6|10448.6|10449|10447|10450.6|10448.6|10448.3|10446.3|990
1696383300000|2023-10-04 01:35:00|10448.3|10446.3|10448.3|10446.3|10449|10447|10445.9|10443.9|2808
1696383600000|2023-10-04 01:40:00|10449|10447|10449|10447|10449.8|10447.8|10448.3|10446.3|1883
1696383900000|2023-10-04 01:45:00|10449.8|10447.8|10451.4|10449.4|10451.4|10449.4|10449|10447|2972
1696384200000|2023-10-04 01:50:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10449.8|10447.8|7931
1696384500000|2023-10-04 01:55:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|1929
1696384800000|2023-10-04 02:00:00|10449|10447|10448.3|10446.3|10449|10447|10446.7|10444.7|1437
1696385100000|2023-10-04 02:05:00|10447.5|10445.5|10446.7|10444.7|10447.5|10445.5|10446.7|10444.7|1482
1696385400000|2023-10-04 02:10:00|10445.9|10443.9|10445.9|10443.9|10446.7|10444.7|10445.9|10443.9|1034
1696385700000|2023-10-04 02:15:00|10446.7|10444.7|10447.5|10445.5|10447.5|10445.5|10446.7|10444.7|393
1696386000000|2023-10-04 02:20:00|10446.7|10444.7|10444.4|10442.4|10446.7|10444.7|10444.4|10442.4|2021
1696386300000|2023-10-04 02:25:00|10445.1|10443.1|10443.6|10441.6|10445.9|10443.9|10443.6|10441.6|1283
1696386600000|2023-10-04 02:30:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10441.2|10439.2|2806
1696386900000|2023-10-04 02:35:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10440.5|10438.5|2242
1696387200000|2023-10-04 02:40:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10442|10440|1313
1696387500000|2023-10-04 02:45:00|10442.8|10440.8|10441.2|10439.2|10442.8|10440.8|10441.2|10439.2|1450
1696387800000|2023-10-04 02:50:00|10440.5|10438.5|10443.6|10441.6|10443.6|10441.6|10439.7|10437.7|1626
1696388100000|2023-10-04 02:55:00|10444.4|10442.4|10445.1|10443.1|10445.1|10443.1|10443.6|10441.6|536
1696388400000|2023-10-04 03:00:00|10445.9|10443.9|10445.1|10443.1|10445.9|10443.9|10445.1|10443.1|329
1696388700000|2023-10-04 03:05:00|10444.4|10442.4|10444.4|10442.4|10445.1|10443.1|10444.4|10442.4|468
1696389000000|2023-10-04 03:10:00|10445.1|10443.1|10447.5|10445.5|10448.3|10446.3|10445.1|10443.1|1026
1696389300000|2023-10-04 03:15:00|10448.3|10446.3|10446.7|10444.7|10448.3|10446.3|10446.7|10444.7|933
1696389600000|2023-10-04 03:20:00|10445.9|10443.9|10445.9|10443.9|10446.7|10444.7|10445.9|10443.9|1048
1696389900000|2023-10-04 03:25:00|10446.7|10444.7|10445.9|10443.9|10446.7|10444.7|10445.9|10443.9|352
1696390200000|2023-10-04 03:30:00|10446.3|10444.3|10445.1|10443.1|10446.7|10444.7|10445.1|10443.1|571
1696390500000|2023-10-04 03:35:00|10444.4|10442.4|10443.6|10441.6|10445.1|10443.1|10443.6|10441.6|317
1696390800000|2023-10-04 03:40:00|10444.4|10442.4|10443.6|10441.6|10444.4|10442.4|10443.6|10441.6|406
1696391100000|2023-10-04 03:45:00|10444.4|10442.4|10443.6|10441.6|10444.4|10442.4|10443.6|10441.6|166
1696391400000|2023-10-04 03:50:00|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|406
1696391700000|2023-10-04 03:55:00|10445.1|10443.1|10444.4|10442.4|10445.1|10443.1|10443.6|10441.6|252
1696392000000|2023-10-04 04:00:00|10443.6|10441.6|10442.8|10440.8|10443.6|10441.6|10442|10440|379
1696392300000|2023-10-04 04:05:00|10442|10440|10442.8|10440.8|10442.8|10440.8|10442|10440|226
1696392600000|2023-10-04 04:10:00|10442|10440|10443.6|10441.6|10443.6|10441.6|10442|10440|452
1696392900000|2023-10-04 04:15:00|10442.8|10440.8|10443.6|10441.6|10443.6|10441.6|10442.8|10440.8|303
1696393200000|2023-10-04 04:20:00|10444.4|10442.4|10443.6|10441.6|10444.4|10442.4|10443.6|10441.6|195
1696393500000|2023-10-04 04:25:00|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|20
1696393800000|2023-10-04 04:30:00|10445.1|10443.1|10445.9|10443.9|10445.9|10443.9|10445.1|10443.1|197
1696394100000|2023-10-04 04:35:00|10445.5|10443.5|10445.9|10443.9|10446.7|10444.7|10445.5|10443.5|97
1696394400000|2023-10-04 04:40:00|10446.7|10444.7|10445.9|10443.9|10446.7|10444.7|10445.1|10443.1|94
1696394700000|2023-10-04 04:45:00|10446.7|10444.7|10446.7|10444.7|10447.5|10445.5|10445.9|10443.9|537
1696395000000|2023-10-04 04:50:00|10447.5|10445.5|10446.7|10444.7|10447.5|10445.5|10446.7|10444.7|276
1696395300000|2023-10-04 04:55:00|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|34
1696395600000|2023-10-04 05:00:00|10446.7|10444.7|10447.5|10445.5|10447.5|10445.5|10446.7|10444.7|69
1696395900000|2023-10-04 05:05:00|10446.7|10444.7|10446.7|10444.7|10446.7|10444.7|10446.7|10444.7|61
1696396200000|2023-10-04 05:10:00|10445.9|10443.9|10445.9|10443.9|10446.7|10444.7|10445.9|10443.9|276
1696396500000|2023-10-04 05:15:00|10445.1|10443.1|10445.9|10443.9|10445.9|10443.9|10445.1|10443.1|115
1696396800000|2023-10-04 05:20:00|10445.1|10443.1|10445.1|10443.1|10445.9|10443.9|10445.1|10443.1|719
1696397100000|2023-10-04 05:25:00|||||||||10
1696397400000|2023-10-04 05:30:00|10444.4|10442.4|10446.7|10444.7|10446.7|10444.7|10444.4|10442.4|265
1696397700000|2023-10-04 05:35:00|10447.5|10445.5|10445.1|10443.1|10447.5|10445.5|10445.1|10443.1|511
1696398000000|2023-10-04 05:40:00|10444.4|10442.4|10443.6|10441.6|10445.1|10443.1|10443.6|10441.6|138
1696398300000|2023-10-04 05:45:00|10444|10442|10444.4|10442.4|10444.4|10442.4|10443.6|10441.6|829
1696398600000|2023-10-04 05:50:00|10443.6|10441.6|10442.8|10440.8|10444.4|10442.4|10442.8|10440.8|578
1696398900000|2023-10-04 05:55:00|10442|10440|10439.7|10437.7|10442.8|10440.8|10438.1|10436.1|1768
1696399200000|2023-10-04 06:00:00|10440.5|10438.5|10439.7|10437.7|10440.5|10438.5|10438.9|10436.9|613
1696399500000|2023-10-04 06:05:00|10440.5|10438.5|10435|10433|10440.5|10438.5|10434.2|10432.2|2293
1696399800000|2023-10-04 06:10:00|10435.8|10433.8|10435|10433|10436.5|10434.5|10435|10433|2786
1696400100000|2023-10-04 06:15:00|10434.2|10432.2|10432.6|10430.6|10435|10433|10431.9|10429.9|2034
1696400400000|2023-10-04 06:20:00|10433.4|10431.4|10432.6|10430.6|10434.2|10432.2|10432.6|10430.6|986
1696400700000|2023-10-04 06:25:00|10431.9|10429.9|10434.2|10432.2|10434.2|10432.2|10431.9|10429.9|1751
1696401000000|2023-10-04 06:30:00|10433.4|10431.4|10435|10433|10435|10433|10433.4|10431.4|1196
1696401300000|2023-10-04 06:35:00|10434.2|10432.2|10431.9|10429.9|10435|10433|10431.9|10429.9|2355
1696401600000|2023-10-04 06:40:00|10432.6|10430.6|10433.4|10431.4|10433.4|10431.4|10431.9|10429.9|1140
1696401900000|2023-10-04 06:45:00|10432.6|10430.6|10431.1|10429.1|10433.4|10431.4|10430.3|10428.3|2802
1696402200000|2023-10-04 06:50:00|10430.3|10428.3|10428.7|10426.7|10430.3|10428.3|10428|10426|2923
1696402500000|2023-10-04 06:55:00|10428|10426|10428.7|10426.7|10429.5|10427.5|10428|10426|1148
1696402800000|2023-10-04 07:00:00|10429.5|10427.5|10433.4|10431.4|10433.4|10431.4|10429.5|10427.5|2281
1696403100000|2023-10-04 07:05:00|10434.2|10432.2|10435|10433|10435.8|10433.8|10433.4|10431.4|2401
1696403400000|2023-10-04 07:10:00|10434.2|10432.2|10438.1|10436.1|10438.9|10436.9|10434.2|10432.2|3954
1696403700000|2023-10-04 07:15:00|10437.3|10435.3|10438.9|10436.9|10439.7|10437.7|10436.5|10434.5|3317
1696404000000|2023-10-04 07:20:00|10438.1|10436.1|10438.1|10436.1|10439.7|10437.7|10437.3|10435.3|3165
1696404300000|2023-10-04 07:25:00|10437.3|10435.3|10439.7|10437.7|10440.5|10438.5|10437.3|10435.3|2594
1696404600000|2023-10-04 07:30:00|10438.9|10436.9|10438.9|10436.9|10439.7|10437.7|10436.5|10434.5|2071
1696404900000|2023-10-04 07:35:00|10439.7|10437.7|10442|10440|10442|10440|10438.9|10436.9|1854
1696405200000|2023-10-04 07:40:00|10442.8|10440.8|10446.7|10444.7|10446.7|10444.7|10442|10440|3993
1696405500000|2023-10-04 07:45:00|10445.9|10443.9|10444.4|10442.4|10446.7|10444.7|10443.6|10441.6|1694
1696405800000|2023-10-04 07:50:00|10443.6|10441.6|10442.8|10440.8|10444.4|10442.4|10442.8|10440.8|3321
1696406100000|2023-10-04 07:55:00|10442|10440|10444.4|10442.4|10445.1|10443.1|10441.2|10439.2|2370
1696406400000|2023-10-04 08:00:00|10445.1|10443.1|10445.9|10443.9|10445.9|10443.9|10444.4|10442.4|1944
1696406700000|2023-10-04 08:05:00|10446.7|10444.7|10449|10447|10449|10447|10445.9|10443.9|2432
1696407000000|2023-10-04 08:10:00|10448.3|10446.3|10449|10447|10450.6|10448.6|10447.5|10445.5|4234
1696407300000|2023-10-04 08:15:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10448.3|10446.3|2787
1696407600000|2023-10-04 08:20:00|10449|10447|10449.8|10447.8|10450.6|10448.6|10449|10447|1741
1696407900000|2023-10-04 08:25:00|10449.4|10447.4|10447.5|10445.5|10449.8|10447.8|10447.5|10445.5|1396
1696408200000|2023-10-04 08:30:00|10448.3|10446.3|10445.9|10443.9|10449|10447|10445.9|10443.9|1915
1696408500000|2023-10-04 08:35:00|10446.7|10444.7|10447.5|10445.5|10447.5|10445.5|10445.9|10443.9|1246
1696408800000|2023-10-04 08:40:00|10448.3|10446.3|10449|10447|10449.8|10447.8|10447.9|10445.9|708
1696409100000|2023-10-04 08:45:00|10448.3|10446.3|10449.8|10447.8|10450.6|10448.6|10448.3|10446.3|891
1696409400000|2023-10-04 08:50:00|10449|10447|10450.6|10448.6|10451.4|10449.4|10449|10447|1753
1696409700000|2023-10-04 08:55:00|10451.4|10449.4|10453|10451|10453|10451|10450.6|10448.6|2096
1696410000000|2023-10-04 09:00:00|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|10453|10451|767
1696410300000|2023-10-04 09:05:00|10454.5|10452.5|10455.3|10453.3|10456.1|10454.1|10453.7|10451.7|1594
1696410600000|2023-10-04 09:10:00|10454.5|10452.5|10452.2|10450.2|10454.5|10452.5|10452.2|10450.2|1815
1696410900000|2023-10-04 09:15:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|1751
1696411200000|2023-10-04 09:20:00|10451|10449|10452.2|10450.2|10452.2|10450.2|10451|10449|485
1696411500000|2023-10-04 09:25:00|10451.4|10449.4|10451.4|10449.4|10453|10451|10450.6|10448.6|487
1696411800000|2023-10-04 09:30:00|10450.6|10448.6|10451.4|10449.4|10453.7|10451.7|10450.6|10448.6|626
1696412100000|2023-10-04 09:35:00|10450.6|10448.6|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|1646
1696412400000|2023-10-04 09:40:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10449.8|10447.8|1019
1696412700000|2023-10-04 09:45:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|1771
1696413000000|2023-10-04 09:50:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|580
1696413300000|2023-10-04 09:55:00|10449.8|10447.8|10448.3|10446.3|10450.6|10448.6|10448.3|10446.3|1286
1696413600000|2023-10-04 10:00:00|10447.9|10445.9|10449|10447|10449.8|10447.8|10447.5|10445.5|436
1696413900000|2023-10-04 10:05:00|10448.3|10446.3|10449|10447|10449.8|10447.8|10448.3|10446.3|794
1696414200000|2023-10-04 10:10:00|10449.8|10447.8|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|1079
1696414500000|2023-10-04 10:15:00|10450.6|10448.6|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|878
1696414800000|2023-10-04 10:20:00|10450.6|10448.6|10452.2|10450.2|10452.2|10450.2|10449|10447|2409
1696415100000|2023-10-04 10:25:00|10453|10451|10449.8|10447.8|10453|10451|10449.8|10447.8|1351
1696415400000|2023-10-04 10:30:00|10449|10447|10449|10447|10449.8|10447.8|10448.3|10446.3|954
1696415700000|2023-10-04 10:35:00|10448.3|10446.3|10449|10447|10449|10447|10448.3|10446.3|1498
1696416000000|2023-10-04 10:40:00|10448.3|10446.3|10445.9|10443.9|10448.3|10446.3|10445.9|10443.9|899
1696416300000|2023-10-04 10:45:00|10445.1|10443.1|10445.1|10443.1|10445.1|10443.1|10444.4|10442.4|3008
1696416600000|2023-10-04 10:50:00|10444.4|10442.4|10445.9|10443.9|10445.9|10443.9|10444.4|10442.4|1423
1696416900000|2023-10-04 10:55:00|10446.7|10444.7|10448.3|10446.3|10449|10447|10446.7|10444.7|1237
1696417200000|2023-10-04 11:00:00|10447.5|10445.5|10451.4|10449.4|10452.2|10450.2|10447.5|10445.5|1828
1696417500000|2023-10-04 11:05:00|10452.2|10450.2|10454.5|10452.5|10454.5|10452.5|10452.2|10450.2|1356
1696417800000|2023-10-04 11:10:00|10455.3|10453.3|10460|10458|10460|10458|10454.5|10452.5|4654
1696418100000|2023-10-04 11:15:00|10460.8|10458.8|10456.1|10454.1|10461.5|10459.5|10456.1|10454.1|3886
1696418400000|2023-10-04 11:20:00|10455.3|10453.3|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|4014
1696418700000|2023-10-04 11:25:00|10456.9|10454.9|10459.6|10457.6|10460.8|10458.8|10456.9|10454.9|2864
1696419000000|2023-10-04 11:30:00|10459.2|10457.2|10457.6|10455.6|10460|10458|10456.9|10454.9|1747
1696419300000|2023-10-04 11:35:00|10458.4|10456.4|10460.8|10458.8|10461.5|10459.5|10456.1|10454.1|5242
1696419600000|2023-10-04 11:40:00|10461.5|10459.5|10461.5|10459.5|10462.3|10460.3|10460|10458|2160
1696419900000|2023-10-04 11:45:00|10462.3|10460.3|10465.5|10463.5|10465.5|10463.5|10462.3|10460.3|6185
1696420200000|2023-10-04 11:50:00|10466.2|10464.2|10463.9|10461.9|10467|10465|10463.1|10461.1|6052
1696420500000|2023-10-04 11:55:00|10464.7|10462.7|10461.5|10459.5|10464.7|10462.7|10461.5|10459.5|2107
1696420800000|2023-10-04 12:00:00|10460.8|10458.8|10461.5|10459.5|10465.5|10463.5|10460|10458|7077
1696421100000|2023-10-04 12:05:00|10462.3|10460.3|10461.5|10459.5|10464.7|10462.7|10460.8|10458.8|4743
1696421400000|2023-10-04 12:10:00|10460.8|10458.8|10462.3|10460.3|10464.7|10462.7|10460.8|10458.8|4584
1696421700000|2023-10-04 12:15:00|10469|10467|10470.9|10468.9|10481.9|10479.9|10467.8|10465.8|17047
1696422000000|2023-10-04 12:20:00|10470.1|10468.1|10467.8|10465.8|10474.8|10472.8|10466.2|10464.2|10863
1696422300000|2023-10-04 12:25:00|10467|10465|10471.7|10469.7|10472.5|10470.5|10464.7|10462.7|9588
1696422600000|2023-10-04 12:30:00|10472.5|10470.5|10472.5|10470.5|10472.5|10470.5|10467.8|10465.8|6253
1696422900000|2023-10-04 12:35:00|10471.7|10469.7|10474.8|10472.8|10475.6|10473.6|10471.7|10469.7|5964
1696423200000|2023-10-04 12:40:00|10475.6|10473.6|10478.7|10476.7|10479.5|10477.5|10473.3|10471.3|6793
1696423500000|2023-10-04 12:45:00|10479.5|10477.5|10484.2|10482.2|10485|10483|10476.4|10474.4|5776
1696423800000|2023-10-04 12:50:00|10483.8|10481.8|10481.9|10479.9|10484.2|10482.2|10481.9|10479.9|7680
1696424100000|2023-10-04 12:55:00|10482.6|10480.6|10481.9|10479.9|10485|10483|10481.9|10479.9|4179
1696424400000|2023-10-04 13:00:00|10482.6|10480.6|10479.5|10477.5|10482.6|10480.6|10477.2|10475.2|7885
1696424700000|2023-10-04 13:05:00|10478.7|10476.7|10480.3|10478.3|10481.1|10479.1|10477.2|10475.2|5949
1696425000000|2023-10-04 13:10:00|10481.5|10479.5|10481.1|10479.1|10481.9|10479.9|10479.5|10477.5|4653
1696425300000|2023-10-04 13:15:00|10481.9|10479.9|10474.8|10472.8|10481.9|10479.9|10474.8|10472.8|4124
1696425600000|2023-10-04 13:20:00|10475.6|10473.6|10473.7|10471.7|10475.6|10473.6|10472.5|10470.5|5909
1696425900000|2023-10-04 13:25:00|10473.3|10471.3|10474|10472|10474|10472|10471.7|10469.7|4819
1696426200000|2023-10-04 13:30:00|10473.3|10471.3|10478.7|10476.7|10478.7|10476.7|10473.3|10471.3|4982
1696426500000|2023-10-04 13:35:00|10479.5|10477.5|10478.7|10476.7|10479.5|10477.5|10477.2|10475.2|6761
1696426800000|2023-10-04 13:40:00|10479.5|10477.5|10474.4|10472.4|10479.5|10477.5|10474|10472|5660
1696427100000|2023-10-04 13:45:00|10474|10472|10478|10476|10478.7|10476.7|10474|10472|4665
1696427400000|2023-10-04 13:50:00|10477.2|10475.2|10478.7|10476.7|10480.3|10478.3|10475.6|10473.6|4569
1696427700000|2023-10-04 13:55:00|10479.5|10477.5|10476.4|10474.4|10480.3|10478.3|10476.4|10474.4|6563
1696428000000|2023-10-04 14:00:00|10473.3|10471.3|10462.3|10460.3|10480.3|10478.3|10461.5|10459.5|18821
1696428300000|2023-10-04 14:05:00|10461.5|10459.5|10463.1|10461.1|10465.5|10463.5|10460|10458|16207
1696428600000|2023-10-04 14:10:00|10463.9|10461.9|10467|10465|10467.8|10465.8|10462.3|10460.3|6767
1696428900000|2023-10-04 14:15:00|10467.8|10465.8|10467|10465|10467.8|10465.8|10463.1|10461.1|5711
1696429200000|2023-10-04 14:20:00|10467.8|10465.8|10467|10465|10469.4|10467.4|10465.5|10463.5|5632
1696429500000|2023-10-04 14:25:00|10466.2|10464.2|10462.3|10460.3|10466.2|10464.2|10460.8|10458.8|9725
1696429800000|2023-10-04 14:30:00|10463.1|10461.1|10465.5|10463.5|10466.2|10464.2|10462.3|10460.3|6344
1696430100000|2023-10-04 14:35:00|10466.2|10464.2|10470.1|10468.1|10470.9|10468.9|10464.7|10462.7|3530
1696430400000|2023-10-04 14:40:00|10470.9|10468.9|10470.9|10468.9|10474|10472|10470.1|10468.1|6108
1696430700000|2023-10-04 14:45:00|10471.7|10469.7|10467|10465|10471.7|10469.7|10465.5|10463.5|2494
1696431000000|2023-10-04 14:50:00|10466.2|10464.2|10470.1|10468.1|10471.7|10469.7|10466.2|10464.2|4148
1696431300000|2023-10-04 14:55:00|10470.9|10468.9|10471.7|10469.7|10472.5|10470.5|10470.1|10468.1|2711
1696431600000|2023-10-04 15:00:00|10470.9|10468.9|10474|10472|10474|10472|10467.8|10465.8|5684
1696431900000|2023-10-04 15:05:00|10474.4|10472.4|10476.4|10474.4|10477.2|10475.2|10474|10472|5975
1696432200000|2023-10-04 15:10:00|10477.2|10475.2|10477.2|10475.2|10478.7|10476.7|10476.4|10474.4|5658
1696432500000|2023-10-04 15:15:00|10478|10476|10484.2|10482.2|10484.2|10482.2|10478|10476|7389
1696432800000|2023-10-04 15:20:00|10485|10483|10485|10483|10487.3|10485.3|10483.4|10481.4|14301
1696433100000|2023-10-04 15:25:00|10485.8|10483.8|10487.3|10485.3|10489.7|10487.7|10485|10483|7014
1696433400000|2023-10-04 15:30:00|10488.1|10486.1|10483.4|10481.4|10488.1|10486.1|10483.4|10481.4|5882
1696433700000|2023-10-04 15:35:00|10484.2|10482.2|10484.2|10482.2|10486.2|10484.2|10484.2|10482.2|2526
1696434000000|2023-10-04 15:40:00|10485|10483|10485|10483|10485.8|10483.8|10482.6|10480.6|2827
1696434300000|2023-10-04 15:45:00|10485.8|10483.8|10490.5|10488.5|10491.2|10489.2|10485.8|10483.8|6021
1696434600000|2023-10-04 15:50:00|10489.7|10487.7|10491.2|10489.2|10492|10490|10489.7|10487.7|6161
1696434900000|2023-10-04 15:55:00|10492|10490|10489.7|10487.7|10492|10490|10488.9|10486.9|2709
1696435200000|2023-10-04 16:00:00|10488.9|10486.9|10485|10483|10489.7|10487.7|10485|10483|5330
1696435500000|2023-10-04 16:05:00|10485.8|10483.8|10488.9|10486.9|10488.9|10486.9|10485|10483|2698
1696435800000|2023-10-04 16:10:00|10489.3|10487.3|10485.8|10483.8|10489.7|10487.7|10485.8|10483.8|1879
1696436100000|2023-10-04 16:15:00|10485.4|10483.4|10485.8|10483.8|10485.8|10483.8|10484.2|10482.2|3824
1696436400000|2023-10-04 16:20:00|10486.5|10484.5|10485|10483|10487.3|10485.3|10485|10483|1648
1696436700000|2023-10-04 16:25:00|10484.2|10482.2|10487.3|10485.3|10488.1|10486.1|10484.2|10482.2|3147
1696437000000|2023-10-04 16:30:00|10486.5|10484.5|10490.5|10488.5|10490.5|10488.5|10486.5|10484.5|4042
1696437300000|2023-10-04 16:35:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|1433
1696437600000|2023-10-04 16:40:00|10489.7|10487.7|10490.5|10488.5|10492.8|10490.8|10489.7|10487.7|2971
1696437900000|2023-10-04 16:45:00|10489.7|10487.7|10492|10490|10492|10490|10489.7|10487.7|3895
1696438200000|2023-10-04 16:50:00|10491.2|10489.2|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|1503
1696438500000|2023-10-04 16:55:00|10492|10490|10489.7|10487.7|10492|10490|10489.7|10487.7|1506
1696438800000|2023-10-04 17:00:00|10490.5|10488.5|10489.7|10487.7|10491.2|10489.2|10489.7|10487.7|1994
1696439100000|2023-10-04 17:05:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|1449
1696439400000|2023-10-04 17:10:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1136
1696439700000|2023-10-04 17:15:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|1274
1696440000000|2023-10-04 17:20:00|10492.8|10490.8|10491.2|10489.2|10493.6|10491.6|10491.2|10489.2|2342
1696440300000|2023-10-04 17:25:00|10490.5|10488.5|10488.9|10486.9|10491.2|10489.2|10488.9|10486.9|2445
1696440600000|2023-10-04 17:30:00|10489.7|10487.7|10488.1|10486.1|10489.7|10487.7|10487.3|10485.3|2471
1696440900000|2023-10-04 17:35:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|1611
1696441200000|2023-10-04 17:40:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|1880
1696441500000|2023-10-04 17:45:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|1381
1696441800000|2023-10-04 17:50:00|10488.9|10486.9|10487.3|10485.3|10489.7|10487.7|10487.3|10485.3|1939
1696442100000|2023-10-04 17:55:00|10486.5|10484.5|10486.5|10484.5|10488.1|10486.1|10486.5|10484.5|4286
1696442400000|2023-10-04 18:00:00|10485.8|10483.8|10485|10483|10486.5|10484.5|10484.2|10482.2|3699
1696442700000|2023-10-04 18:05:00|10485.8|10483.8|10485|10483|10486.5|10484.5|10485|10483|1222
1696443000000|2023-10-04 18:10:00|10485.8|10483.8|10487.3|10485.3|10488.1|10486.1|10485|10483|1731
1696443300000|2023-10-04 18:15:00|10486.5|10484.5|10488.9|10486.9|10489.7|10487.7|10486.5|10484.5|2765
1696443600000|2023-10-04 18:20:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|1752
1696443900000|2023-10-04 18:25:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|2235
1696444200000|2023-10-04 18:30:00|10489.7|10487.7|10488.1|10486.1|10490.5|10488.5|10488.1|10486.1|1270
1696444500000|2023-10-04 18:35:00|10487.3|10485.3|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|1253
1696444800000|2023-10-04 18:40:00|10487.3|10485.3|10489.7|10487.7|10489.7|10487.7|10487.3|10485.3|1271
1696445100000|2023-10-04 18:45:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.1|10486.1|1906
1696445400000|2023-10-04 18:50:00|10488.9|10486.9|10492|10490|10492|10490|10488.9|10486.9|3204
1696445700000|2023-10-04 18:55:00|10491.2|10489.2|10492|10490|10492.8|10490.8|10491.2|10489.2|4994
1696446000000|2023-10-04 19:00:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10491.2|10489.2|4296
1696446300000|2023-10-04 19:05:00|10491.2|10489.2|10492.8|10490.8|10492.8|10490.8|10491.2|10489.2|1741
1696446600000|2023-10-04 19:10:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|669
1696446900000|2023-10-04 19:15:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|2508
1696447200000|2023-10-04 19:20:00|10493.6|10491.6|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|2483
1696447500000|2023-10-04 19:25:00|10495.9|10493.9|10494.4|10492.4|10495.9|10493.9|10493.6|10491.6|1605
1696447800000|2023-10-04 19:30:00|10495.1|10493.1|10493.6|10491.6|10495.1|10493.1|10492.8|10490.8|2140
1696448100000|2023-10-04 19:35:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|4457
1696448400000|2023-10-04 19:40:00|10494.4|10492.4|10493.6|10491.6|10495.1|10493.1|10493.6|10491.6|2131
1696448700000|2023-10-04 19:45:00|10492.8|10490.8|10494.4|10492.4|10494.4|10492.4|10492.8|10490.8|2747
1696449000000|2023-10-04 19:50:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|2722
1696449300000|2023-10-04 19:55:00|10495.1|10493.1|10492.8|10490.8|10495.9|10493.9|10492.8|10490.8|5010
1696449600000|2023-10-04 20:00:00|10493.6|10491.6|10492|10490|10493.6|10491.6|10491.2|10489.2|3817
1696449900000|2023-10-04 20:05:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|1624
1696450200000|2023-10-04 20:10:00|10491.2|10489.2|10489.7|10487.7|10491.2|10489.2|10488.9|10486.9|2062
1696450500000|2023-10-04 20:15:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1610
1696450800000|2023-10-04 20:20:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|2451
1696451100000|2023-10-04 20:25:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1749
1696451400000|2023-10-04 20:30:00|10491.2|10489.2|10491.2|10489.2|10491.6|10489.6|10490.5|10488.5|1383
1696451700000|2023-10-04 20:35:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|868
1696452000000|2023-10-04 20:40:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|1806
1696452300000|2023-10-04 20:45:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|1965
1696452600000|2023-10-04 20:50:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|2159
1696452900000|2023-10-04 20:55:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|2331
1696456800000|2023-10-04 22:00:00|10488.5|10486.5|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|270
1696457100000|2023-10-04 22:05:00|||||||||273
1696457400000|2023-10-04 22:10:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|110
1696457700000|2023-10-04 22:15:00|||||||||14
1696458000000|2023-10-04 22:20:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|91
1696458300000|2023-10-04 22:25:00|10489.7|10487.7|10488.1|10486.1|10489.7|10487.7|10488.1|10486.1|347
1696458600000|2023-10-04 22:30:00|10487.3|10485.3|10485.8|10483.8|10487.3|10485.3|10485|10483|401
1696458900000|2023-10-04 22:35:00|10486.5|10484.5|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|145
1696459200000|2023-10-04 22:40:00|10485|10483|10485|10483|10485.8|10483.8|10485|10483|176
1696459500000|2023-10-04 22:45:00|10485.8|10483.8|10486.5|10484.5|10486.5|10484.5|10485|10483|182
1696459800000|2023-10-04 22:50:00|10485.8|10483.8|10487.3|10485.3|10487.3|10485.3|10485.8|10483.8|42
1696460100000|2023-10-04 22:55:00|10488.1|10486.1|10489.7|10487.7|10489.7|10487.7|10488.1|10486.1|338
1696460400000|2023-10-04 23:00:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|343
1696460700000|2023-10-04 23:05:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|350
1696461000000|2023-10-04 23:10:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|40
1696461300000|2023-10-04 23:15:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|97
1696461600000|2023-10-04 23:20:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|33
1696461900000|2023-10-04 23:25:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|130
1696462200000|2023-10-04 23:30:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|210
1696462500000|2023-10-04 23:35:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|117
1696462800000|2023-10-04 23:40:00|||||||||55
1696463100000|2023-10-04 23:45:00|||||||||5
1696463400000|2023-10-04 23:50:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|58
1696463700000|2023-10-04 23:55:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|48
1696464000000|2023-10-05 00:00:00|10490.5|10488.5|10492|10490|10492.4|10490.4|10490.5|10488.5|567
1696464300000|2023-10-05 00:05:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10491.2|10489.2|243
1696464600000|2023-10-05 00:10:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|394
1696464900000|2023-10-05 00:15:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|637
1696465200000|2023-10-05 00:20:00|10488.9|10486.9|10485.8|10483.8|10488.9|10486.9|10485.8|10483.8|882
1696465500000|2023-10-05 00:25:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10485|10483|602
1696465800000|2023-10-05 00:30:00|10486.5|10484.5|10488.1|10486.1|10488.9|10486.9|10486.5|10484.5|547
1696466100000|2023-10-05 00:35:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|74
1696466400000|2023-10-05 00:40:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10485.8|10483.8|465
1696466700000|2023-10-05 00:45:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10487.3|10485.3|201
1696467000000|2023-10-05 00:50:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|145
1696467300000|2023-10-05 00:55:00|10488.1|10486.1|10489.7|10487.7|10490.5|10488.5|10488.1|10486.1|352
1696467600000|2023-10-05 01:00:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|438
1696467900000|2023-10-05 01:05:00|10492.8|10490.8|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|1293
1696468200000|2023-10-05 01:10:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|735
1696468500000|2023-10-05 01:15:00|10495.9|10493.9|10497.5|10495.5|10497.5|10495.5|10495.1|10493.1|1379
1696468800000|2023-10-05 01:20:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1111
1696469100000|2023-10-05 01:25:00|10498.3|10496.3|10497.5|10495.5|10499|10497|10497.5|10495.5|1515
1696469400000|2023-10-05 01:30:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|455
1696469700000|2023-10-05 01:35:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|506
1696470000000|2023-10-05 01:40:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|471
1696470300000|2023-10-05 01:45:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|874
1696470600000|2023-10-05 01:50:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|338
1696470900000|2023-10-05 01:55:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|596
1696471200000|2023-10-05 02:00:00|10501.4|10499.4|10503|10501|10503.7|10501.7|10500.6|10498.6|4440
1696471500000|2023-10-05 02:05:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|705
1696471800000|2023-10-05 02:10:00|10503|10501|10503|10501|10503|10501|10503|10501|406
1696472100000|2023-10-05 02:15:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|124
1696472400000|2023-10-05 02:20:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|236
1696472700000|2023-10-05 02:25:00|10500.6|10498.6|10499|10497|10500.6|10498.6|10499|10497|996
1696473000000|2023-10-05 02:30:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|123
1696473300000|2023-10-05 02:35:00|||||||||14
1696473600000|2023-10-05 02:40:00|||||||||91
1696473900000|2023-10-05 02:45:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|315
1696474200000|2023-10-05 02:50:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|223
1696474500000|2023-10-05 02:55:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|252
1696474800000|2023-10-05 03:00:00|||||||||112
1696475100000|2023-10-05 03:05:00|||||||||24
1696475400000|2023-10-05 03:10:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|36
1696475700000|2023-10-05 03:15:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|62
1696476000000|2023-10-05 03:20:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|244
1696476300000|2023-10-05 03:25:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|218
1696476600000|2023-10-05 03:30:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|386
1696476900000|2023-10-05 03:35:00|10497.5|10495.5|10499|10497|10499|10497|10497.5|10495.5|886
1696477200000|2023-10-05 03:40:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1193
1696477500000|2023-10-05 03:45:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|130
1696477800000|2023-10-05 03:50:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|734
1696478100000|2023-10-05 03:55:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|51
1696478400000|2023-10-05 04:00:00|10499|10497|10500.6|10498.6|10500.6|10498.6|10499|10497|125
1696478700000|2023-10-05 04:05:00|10501|10499|10501.8|10499.8|10501.8|10499.8|10501|10499|240
1696479000000|2023-10-05 04:10:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|469
1696479300000|2023-10-05 04:15:00|10501.8|10499.8|10501.4|10499.4|10501.8|10499.8|10501.4|10499.4|44
1696479600000|2023-10-05 04:20:00|||||||||12
1696479900000|2023-10-05 04:25:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|44
1696480200000|2023-10-05 04:30:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|311
1696480500000|2023-10-05 04:35:00|||||||||175
1696480800000|2023-10-05 04:40:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|495
1696481100000|2023-10-05 04:45:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|47
1696481400000|2023-10-05 04:50:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|167
1696481700000|2023-10-05 04:55:00|||||||||35
1696482000000|2023-10-05 05:00:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|159
1696482300000|2023-10-05 05:05:00|10500.6|10498.6|10499.4|10497.4|10500.6|10498.6|10499|10497|371
1696482600000|2023-10-05 05:10:00|10499|10497|10499.8|10497.8|10500.6|10498.6|10498.3|10496.3|592
1696482900000|2023-10-05 05:15:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1233
1696483200000|2023-10-05 05:20:00|10500.2|10498.2|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|346
1696483500000|2023-10-05 05:25:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|1103
1696483800000|2023-10-05 05:30:00|||||||||32
1696484100000|2023-10-05 05:35:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|285
1696484400000|2023-10-05 05:40:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|271
1696484700000|2023-10-05 05:45:00|10503|10501|10502.2|10500.2|10503|10501|10500.6|10498.6|624
1696485000000|2023-10-05 05:50:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|202
1696485300000|2023-10-05 05:55:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|637
1696485600000|2023-10-05 06:00:00|10500.6|10498.6|10499.8|10497.8|10502.2|10500.2|10499.8|10497.8|783
1696485900000|2023-10-05 06:05:00|10500.2|10498.2|10498.3|10496.3|10500.6|10498.6|10498.3|10496.3|707
1696486200000|2023-10-05 06:10:00|10499|10497|10495.9|10493.9|10499|10497|10495.9|10493.9|1049
1696486500000|2023-10-05 06:15:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|1395
1696486800000|2023-10-05 06:20:00|10496.7|10494.7|10495.1|10493.1|10496.7|10494.7|10495.1|10493.1|1321
1696487100000|2023-10-05 06:25:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|1430
1696487400000|2023-10-05 06:30:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|547
1696487700000|2023-10-05 06:35:00|10493.6|10491.6|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|611
1696488000000|2023-10-05 06:40:00|10494.4|10492.4|10493.6|10491.6|10495.9|10493.9|10493.6|10491.6|1348
1696488300000|2023-10-05 06:45:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|1111
1696488600000|2023-10-05 06:50:00|10491.2|10489.2|10489.7|10487.7|10491.2|10489.2|10489.7|10487.7|1498
1696488900000|2023-10-05 06:55:00|10488.9|10486.9|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|695
1696489200000|2023-10-05 07:00:00|10488.9|10486.9|10491.2|10489.2|10491.2|10489.2|10488.1|10486.1|840
1696489500000|2023-10-05 07:05:00|10492|10490|10491.2|10489.2|10492|10490|10490.5|10488.5|884
1696489800000|2023-10-05 07:10:00|10490.5|10488.5|10488.9|10486.9|10491.2|10489.2|10488.9|10486.9|1482
1696490100000|2023-10-05 07:15:00|10489.3|10487.3|10488.1|10486.1|10489.3|10487.3|10488.1|10486.1|1027
1696490400000|2023-10-05 07:20:00|10487.3|10485.3|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|2290
1696490700000|2023-10-05 07:25:00|10487.3|10485.3|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|641
1696491000000|2023-10-05 07:30:00|10487.3|10485.3|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|899
1696491300000|2023-10-05 07:35:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|1327
1696491600000|2023-10-05 07:40:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|589
1696491900000|2023-10-05 07:45:00|10490.5|10488.5|10488.9|10486.9|10490.5|10488.5|10488.9|10486.9|1760
1696492200000|2023-10-05 07:50:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|1054
1696492500000|2023-10-05 07:55:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|1485
1696492800000|2023-10-05 08:00:00|10492|10490|10494.4|10492.4|10494.4|10492.4|10492|10490|1267
1696493100000|2023-10-05 08:05:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10492.8|10490.8|975
1696493400000|2023-10-05 08:10:00|10493.6|10491.6|10492|10490|10493.6|10491.6|10492|10490|1442
1696493700000|2023-10-05 08:15:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|1068
1696494000000|2023-10-05 08:20:00|10492|10490|10492|10490|10492|10490|10492|10490|306
1696494300000|2023-10-05 08:25:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10491.2|10489.2|495
1696494600000|2023-10-05 08:30:00|10490.5|10488.5|10492|10490|10492.8|10490.8|10490.5|10488.5|567
1696494900000|2023-10-05 08:35:00|10491.2|10489.2|10490.5|10488.5|10492|10490|10490.5|10488.5|918
1696495200000|2023-10-05 08:40:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|1427
1696495500000|2023-10-05 08:45:00|10490.5|10488.5|10489.7|10487.7|10491.2|10489.2|10489.7|10487.7|365
1696495800000|2023-10-05 08:50:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|687
1696496100000|2023-10-05 08:55:00|10487.3|10485.3|10490.5|10488.5|10491.2|10489.2|10487.3|10485.3|1287
1696496400000|2023-10-05 09:00:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|970
1696496700000|2023-10-05 09:05:00|10488.9|10486.9|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1192
1696497000000|2023-10-05 09:10:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|613
1696497300000|2023-10-05 09:15:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|669
1696497600000|2023-10-05 09:20:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|381
1696497900000|2023-10-05 09:25:00|10492.8|10490.8|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|927
1696498200000|2023-10-05 09:30:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10492.8|10490.8|2635
1696498500000|2023-10-05 09:35:00|10493.6|10491.6|10495.1|10493.1|10495.9|10493.9|10493.6|10491.6|815
1696498800000|2023-10-05 09:40:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|581
1696499100000|2023-10-05 09:45:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|774
1696499400000|2023-10-05 09:50:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|637
1696499700000|2023-10-05 09:55:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|713
1696500000000|2023-10-05 10:00:00|10494.4|10492.4|10495.1|10493.1|10495.9|10493.9|10494.4|10492.4|801
1696500300000|2023-10-05 10:05:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|701
1696500600000|2023-10-05 10:10:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10495.9|10493.9|849
1696500900000|2023-10-05 10:15:00|10498.7|10496.7|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|2244
1696501200000|2023-10-05 10:20:00|10501.4|10499.4|10503|10501|10503.7|10501.7|10501.4|10499.4|3950
1696501500000|2023-10-05 10:25:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503|10501|4207
1696501800000|2023-10-05 10:30:00|10504.5|10502.5|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|2222
1696502100000|2023-10-05 10:35:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|2239
1696502400000|2023-10-05 10:40:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|586
1696502700000|2023-10-05 10:45:00|10503.7|10501.7|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|2414
1696503000000|2023-10-05 10:50:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|1294
1696503300000|2023-10-05 10:55:00|10503|10501|10505.3|10503.3|10505.3|10503.3|10502.2|10500.2|2520
1696503600000|2023-10-05 11:00:00|10504.5|10502.5|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|2454
1696503900000|2023-10-05 11:05:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|676
1696504200000|2023-10-05 11:10:00|10505.3|10503.3|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|442
1696504500000|2023-10-05 11:15:00|10503|10501|10501.4|10499.4|10503.7|10501.7|10501.4|10499.4|1181
1696504800000|2023-10-05 11:20:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|1336
1696505100000|2023-10-05 11:25:00|10503|10501|10501.4|10499.4|10503.7|10501.7|10501.4|10499.4|2231
1696505400000|2023-10-05 11:30:00|10501.8|10499.8|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|1014
1696505700000|2023-10-05 11:35:00|10500.6|10498.6|10501.4|10499.4|10502.2|10500.2|10499.8|10497.8|1967
1696506000000|2023-10-05 11:40:00|10501.8|10499.8|10505.3|10503.3|10505.3|10503.3|10501.4|10499.4|1746
1696506300000|2023-10-05 11:45:00|10504.5|10502.5|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|2809
1696506600000|2023-10-05 11:50:00|10505.3|10503.3|10502.2|10500.2|10506.1|10504.1|10502.2|10500.2|1843
1696506900000|2023-10-05 11:55:00|10503|10501|10506.1|10504.1|10506.1|10504.1|10503|10501|3862
1696507200000|2023-10-05 12:00:00|10505.3|10503.3|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|3775
1696507500000|2023-10-05 12:05:00|10507.6|10505.6|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|2287
1696507800000|2023-10-05 12:10:00|10506.1|10504.1|10503.7|10501.7|10506.1|10504.1|10503|10501|1971
1696508100000|2023-10-05 12:15:00|10503|10501|10498.3|10496.3|10503.7|10501.7|10497.5|10495.5|3423
1696508400000|2023-10-05 12:20:00|10497.5|10495.5|10495.9|10493.9|10499.8|10497.8|10495.1|10493.1|4895
1696508700000|2023-10-05 12:25:00|10495.1|10493.1|10497.5|10495.5|10497.5|10495.5|10494.4|10492.4|4733
1696509000000|2023-10-05 12:30:00|10498.3|10496.3|10489.7|10487.7|10499.8|10497.8|10488.1|10486.1|8385
1696509300000|2023-10-05 12:35:00|10490.5|10488.5|10485.8|10483.8|10490.5|10488.5|10482.6|10480.6|8973
1696509600000|2023-10-05 12:40:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10483.4|10481.4|4356
1696509900000|2023-10-05 12:45:00|10486.5|10484.5|10490.5|10488.5|10491.6|10489.6|10486.5|10484.5|6597
1696510200000|2023-10-05 12:50:00|10489.7|10487.7|10493.6|10491.6|10494.4|10492.4|10488.9|10486.9|3397
1696510500000|2023-10-05 12:55:00|10494.4|10492.4|10499|10497|10499.8|10497.8|10493.6|10491.6|5780
1696510800000|2023-10-05 13:00:00|10498.3|10496.3|10502.2|10500.2|10504.5|10502.5|10498.3|10496.3|7297
1696511100000|2023-10-05 13:05:00|10501.4|10499.4|10504.5|10502.5|10505.3|10503.3|10500.6|10498.6|5247
1696511400000|2023-10-05 13:10:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10503|10501|3428
1696511700000|2023-10-05 13:15:00|10502.2|10500.2|10503|10501|10504.5|10502.5|10500.6|10498.6|2921
1696512000000|2023-10-05 13:20:00|10502.2|10500.2|10506.1|10504.1|10506.1|10504.1|10500.6|10498.6|3190
1696512300000|2023-10-05 13:25:00|10506.9|10504.9|10513.1|10511.1|10513.1|10511.1|10506.1|10504.1|7454
1696512600000|2023-10-05 13:30:00|10513.9|10511.9|10511.5|10509.5|10513.9|10511.9|10509.2|10507.2|10209
1696512900000|2023-10-05 13:35:00|10512.3|10510.3|10507.6|10505.6|10512.3|10510.3|10507.6|10505.6|9055
1696513200000|2023-10-05 13:40:00|10508.4|10506.4|10507.6|10505.6|10509.2|10507.2|10506.9|10504.9|3591
1696513500000|2023-10-05 13:45:00|10508.4|10506.4|10510|10508|10510|10508|10505.3|10503.3|7148
1696513800000|2023-10-05 13:50:00|10509.2|10507.2|10509.2|10507.2|10510.8|10508.8|10507.6|10505.6|3744
1696514100000|2023-10-05 13:55:00|10510|10508|10510.8|10508.8|10513.1|10511.1|10509.2|10507.2|4448
1696514400000|2023-10-05 14:00:00|10510|10508|10506.9|10504.9|10510|10508|10506.1|10504.1|3711
1696514700000|2023-10-05 14:05:00|10506.1|10504.1|10502.2|10500.2|10506.1|10504.1|10502.2|10500.2|5250
1696515000000|2023-10-05 14:10:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10503|10501|3385
1696515300000|2023-10-05 14:15:00|10505.3|10503.3|10507.6|10505.6|10507.6|10505.6|10503.7|10501.7|4774
1696515600000|2023-10-05 14:20:00|10508.4|10506.4|10506.9|10504.9|10509.2|10507.2|10506.1|10504.1|2959
1696515900000|2023-10-05 14:25:00|10507.6|10505.6|10509.2|10507.2|10510|10508|10506.9|10504.9|4748
1696516200000|2023-10-05 14:30:00|10508.4|10506.4|10503|10501|10508.4|10506.4|10503|10501|3615
1696516500000|2023-10-05 14:35:00|10502.2|10500.2|10499.8|10497.8|10502.2|10500.2|10499.8|10497.8|3763
1696516800000|2023-10-05 14:40:00|10500.6|10498.6|10502.2|10500.2|10503|10501|10499|10497|4236
1696517100000|2023-10-05 14:45:00|10503|10501|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|6600
1696517400000|2023-10-05 14:50:00|10501.4|10499.4|10503|10501|10504.5|10502.5|10501.4|10499.4|6077
1696517700000|2023-10-05 14:55:00|10502.2|10500.2|10505.3|10503.3|10505.3|10503.3|10502.2|10500.2|5575
1696518000000|2023-10-05 15:00:00|10504.5|10502.5|10504.5|10502.5|10506.1|10504.1|10504.1|10502.1|4044
1696518300000|2023-10-05 15:05:00|10504.9|10502.9|10502.2|10500.2|10505.3|10503.3|10502.2|10500.2|4984
1696518600000|2023-10-05 15:10:00|10503|10501|10506.1|10504.1|10507.6|10505.6|10503|10501|4798
1696518900000|2023-10-05 15:15:00|10506.9|10504.9|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|2011
1696519200000|2023-10-05 15:20:00|10507.6|10505.6|10510|10508|10510.8|10508.8|10506.9|10504.9|5236
1696519500000|2023-10-05 15:25:00|10509.2|10507.2|10505.3|10503.3|10509.2|10507.2|10504.5|10502.5|4836
1696519800000|2023-10-05 15:30:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10504.5|10502.5|3436
1696520100000|2023-10-05 15:35:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|5548
1696520400000|2023-10-05 15:40:00|10507.6|10505.6|10504.5|10502.5|10508.4|10506.4|10504.5|10502.5|6336
1696520700000|2023-10-05 15:45:00|10505.3|10503.3|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|5189
1696521000000|2023-10-05 15:50:00|10503.7|10501.7|10506.9|10504.9|10507.6|10505.6|10503|10501|3908
1696521300000|2023-10-05 15:55:00|10507.6|10505.6|10505.3|10503.3|10507.6|10505.6|10504.5|10502.5|1521
1696521600000|2023-10-05 16:00:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|2568
1696521900000|2023-10-05 16:05:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|1900
1696522200000|2023-10-05 16:10:00|10508.4|10506.4|10510|10508|10510.8|10508.8|10507.6|10505.6|4748
1696522500000|2023-10-05 16:15:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10508.4|10506.4|3097
1696522800000|2023-10-05 16:20:00|10508.8|10506.8|10508.4|10506.4|10508.8|10506.8|10508.4|10506.4|1587
1696523100000|2023-10-05 16:25:00|10507.6|10505.6|10510.8|10508.8|10510.8|10508.8|10507.6|10505.6|1586
1696523400000|2023-10-05 16:30:00|10510|10508|10507.6|10505.6|10510|10508|10507.6|10505.6|2344
1696523700000|2023-10-05 16:35:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|2144
1696524000000|2023-10-05 16:40:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|1835
1696524300000|2023-10-05 16:45:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|766
1696524600000|2023-10-05 16:50:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|1075
1696524900000|2023-10-05 16:55:00|10506.9|10504.9|10509.2|10507.2|10509.2|10507.2|10506.1|10504.1|2337
1696525200000|2023-10-05 17:00:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|456
1696525500000|2023-10-05 17:05:00|10508.4|10506.4|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|1886
1696525800000|2023-10-05 17:10:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10506.9|10504.9|672
1696526100000|2023-10-05 17:15:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10508.4|10506.4|828
1696526400000|2023-10-05 17:20:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|729
1696526700000|2023-10-05 17:25:00|10510|10508|10511.5|10509.5|10511.5|10509.5|10510|10508|1063
1696527000000|2023-10-05 17:30:00|10510.8|10508.8|10507.6|10505.6|10511.5|10509.5|10507.6|10505.6|2162
1696527300000|2023-10-05 17:35:00|10506.9|10504.9|10505.3|10503.3|10508.4|10506.4|10505.3|10503.3|1509
1696527600000|2023-10-05 17:40:00|||||||||882
1696527900000|2023-10-05 17:45:00|10506.1|10504.1|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|1061
1696528200000|2023-10-05 17:50:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|1119
1696528500000|2023-10-05 17:55:00|10505.3|10503.3|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|1284
1696528800000|2023-10-05 18:00:00|10506.9|10504.9|10509.2|10507.2|10509.2|10507.2|10506.1|10504.1|2120
1696529100000|2023-10-05 18:05:00|10508.4|10506.4|10506.9|10504.9|10509.2|10507.2|10506.9|10504.9|1318
1696529400000|2023-10-05 18:10:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|1459
1696529700000|2023-10-05 18:15:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|1470
1696530000000|2023-10-05 18:20:00|10510|10508|10510|10508|10510.8|10508.8|10509.2|10507.2|1616
1696530300000|2023-10-05 18:25:00|10509.2|10507.2|10510|10508|10510.8|10508.8|10509.2|10507.2|545
1696530600000|2023-10-05 18:30:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|445
1696530900000|2023-10-05 18:35:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|2019
1696531200000|2023-10-05 18:40:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|1972
1696531500000|2023-10-05 18:45:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|2371
1696531800000|2023-10-05 18:50:00|10509.2|10507.2|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|1787
1696532100000|2023-10-05 18:55:00|10506.9|10504.9|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|3564
1696532400000|2023-10-05 19:00:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|2234
1696532700000|2023-10-05 19:05:00|||||||||835
1696533000000|2023-10-05 19:10:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|873
1696533300000|2023-10-05 19:15:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|1254
1696533600000|2023-10-05 19:20:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|2795
1696533900000|2023-10-05 19:25:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2546
1696534200000|2023-10-05 19:30:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1949
1696534500000|2023-10-05 19:35:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|1570
1696534800000|2023-10-05 19:40:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|3876
1696535100000|2023-10-05 19:45:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|2300
1696535400000|2023-10-05 19:50:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|2155
1696535700000|2023-10-05 19:55:00|10510|10508|10509.2|10507.2|10510|10508|10508.4|10506.4|4215
1696536000000|2023-10-05 20:00:00|10508.4|10506.4|10508.4|10506.4|10510|10508|10507.6|10505.6|4678
1696536300000|2023-10-05 20:05:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|1642
1696536600000|2023-10-05 20:10:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|4776
1696536900000|2023-10-05 20:15:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|2531
1696537200000|2023-10-05 20:20:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|2201
1696537500000|2023-10-05 20:25:00|10506.1|10504.1|10508.4|10506.4|10508.4|10506.4|10506.1|10504.1|1350
1696537800000|2023-10-05 20:30:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|249
1696538100000|2023-10-05 20:35:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|1668
1696538400000|2023-10-05 20:40:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1262
1696538700000|2023-10-05 20:45:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1411
1696539000000|2023-10-05 20:50:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|3641
1696539300000|2023-10-05 20:55:00|10506.1|10504.1|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|2281
1696543200000|2023-10-05 22:00:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|420
1696543500000|2023-10-05 22:05:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|769
1696543800000|2023-10-05 22:10:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|328
1696544100000|2023-10-05 22:15:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|70
1696544400000|2023-10-05 22:20:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|68
1696544700000|2023-10-05 22:25:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|94
1696545000000|2023-10-05 22:30:00|||||||||24
1696545300000|2023-10-05 22:35:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|262
1696545600000|2023-10-05 22:40:00|10504.1|10502.1|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|468
1696545900000|2023-10-05 22:45:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|819
1696546200000|2023-10-05 22:50:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|173
1696546500000|2023-10-05 22:55:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|66
1696546800000|2023-10-05 23:00:00|10503|10501|10503|10501|10503|10501|10503|10501|130
1696547100000|2023-10-05 23:05:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|103
1696547400000|2023-10-05 23:10:00|||||||||102
1696547700000|2023-10-05 23:15:00|||||||||115
1696548000000|2023-10-05 23:20:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|122
1696548300000|2023-10-05 23:25:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|146
1696548600000|2023-10-05 23:30:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|153
1696548900000|2023-10-05 23:35:00|10503|10501|10503|10501|10503|10501|10503|10501|171
1696549200000|2023-10-05 23:40:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|181
1696549500000|2023-10-05 23:45:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|81
1696549800000|2023-10-05 23:50:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|229
1696550100000|2023-10-05 23:55:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|285
1696550400000|2023-10-06 00:00:00|10503|10501|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|315
1696550700000|2023-10-06 00:05:00|10503|10501|10503.7|10501.7|10504.5|10502.5|10503|10501|198
1696551000000|2023-10-06 00:10:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|123
1696551300000|2023-10-06 00:15:00|10504.9|10502.9|10503|10501|10505.3|10503.3|10502.2|10500.2|272
1696551600000|2023-10-06 00:20:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|447
1696551900000|2023-10-06 00:25:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|132
1696552200000|2023-10-06 00:30:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|110
1696552500000|2023-10-06 00:35:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|466
1696552800000|2023-10-06 00:40:00|||||||||95
1696553100000|2023-10-06 00:45:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10502.2|10500.2|232
1696553400000|2023-10-06 00:50:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|295
1696553700000|2023-10-06 00:55:00|||||||||170
1696554000000|2023-10-06 01:00:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|128
1696554300000|2023-10-06 01:05:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|175
1696554600000|2023-10-06 01:10:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|60
1696554900000|2023-10-06 01:15:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|117
1696555200000|2023-10-06 01:20:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|185
1696555500000|2023-10-06 01:25:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|241
1696555800000|2023-10-06 01:30:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|391
1696556100000|2023-10-06 01:35:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|556
1696556400000|2023-10-06 01:40:00|10503.7|10501.7|10503|10501|10504.5|10502.5|10503|10501|175
1696556700000|2023-10-06 01:45:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|1223
1696557000000|2023-10-06 01:50:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|358
1696557300000|2023-10-06 01:55:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|139
1696557600000|2023-10-06 02:00:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|177
1696557900000|2023-10-06 02:05:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|1021
1696558200000|2023-10-06 02:10:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|107
1696558500000|2023-10-06 02:15:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|328
1696558800000|2023-10-06 02:20:00|||||||||8
1696559100000|2023-10-06 02:25:00|||||||||67
1696559400000|2023-10-06 02:30:00|10503|10501|10503|10501|10503|10501|10503|10501|117
1696559700000|2023-10-06 02:35:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|166
1696560000000|2023-10-06 02:40:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|357
1696560300000|2023-10-06 02:45:00|10502.6|10500.6|10503|10501|10503|10501|10502.2|10500.2|229
1696560600000|2023-10-06 02:50:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|254
1696560900000|2023-10-06 02:55:00|10502.2|10500.2|10501.8|10499.8|10503|10501|10501.4|10499.4|380
1696561200000|2023-10-06 03:00:00|10502.2|10500.2|10502.6|10500.6|10503|10501|10502.2|10500.2|104
1696561500000|2023-10-06 03:05:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|151
1696561800000|2023-10-06 03:10:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|135
1696562100000|2023-10-06 03:15:00|||||||||10
1696562400000|2023-10-06 03:20:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|115
1696562700000|2023-10-06 03:25:00|10504.9|10502.9|10506.5|10504.5|10506.9|10504.9|10504.5|10502.5|1751
1696563000000|2023-10-06 03:30:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|224
1696563300000|2023-10-06 03:35:00|||||||||4
1696563600000|2023-10-06 03:40:00|||||||||100
1696563900000|2023-10-06 03:45:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|518
1696564200000|2023-10-06 03:50:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|69
1696564500000|2023-10-06 03:55:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10504.9|10502.9|514
1696564800000|2023-10-06 04:00:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|365
1696565100000|2023-10-06 04:05:00|||||||||37
1696565400000|2023-10-06 04:10:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|53
1696565700000|2023-10-06 04:15:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|175
1696566000000|2023-10-06 04:20:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|122
1696566300000|2023-10-06 04:25:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|46
1696566600000|2023-10-06 04:30:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|89
1696566900000|2023-10-06 04:35:00|||||||||8
1696567200000|2023-10-06 04:40:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|106
1696567500000|2023-10-06 04:45:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|843
1696567800000|2023-10-06 04:50:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|187
1696568100000|2023-10-06 04:55:00|||||||||146
1696568400000|2023-10-06 05:00:00|||||||||45
1696568700000|2023-10-06 05:05:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|177
1696569000000|2023-10-06 05:10:00|10504.1|10502.1|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|74
1696569300000|2023-10-06 05:15:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|181
1696569600000|2023-10-06 05:20:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|632
1696569900000|2023-10-06 05:25:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|197
1696570200000|2023-10-06 05:30:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|204
1696570500000|2023-10-06 05:35:00|10502.6|10500.6|10503|10501|10503|10501|10502.2|10500.2|375
1696570800000|2023-10-06 05:40:00|10502.6|10500.6|10503|10501|10503|10501|10502.2|10500.2|152
1696571100000|2023-10-06 05:45:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|283
1696571400000|2023-10-06 05:50:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|449
1696571700000|2023-10-06 05:55:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|335
1696572000000|2023-10-06 06:00:00|10501.4|10499.4|10500.6|10498.6|10502.2|10500.2|10499.8|10497.8|1065
1696572300000|2023-10-06 06:05:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|308
1696572600000|2023-10-06 06:10:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|213
1696572900000|2023-10-06 06:15:00|10503|10501|10501.4|10499.4|10503|10501|10501.4|10499.4|299
1696573200000|2023-10-06 06:20:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|374
1696573500000|2023-10-06 06:25:00|10500.6|10498.6|10498.3|10496.3|10501.4|10499.4|10498.3|10496.3|828
1696573800000|2023-10-06 06:30:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|648
1696574100000|2023-10-06 06:35:00|10498.3|10496.3|10499|10497|10499|10497|10497.5|10495.5|362
1696574400000|2023-10-06 06:40:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|593
1696574700000|2023-10-06 06:45:00|10497.5|10495.5|10497.5|10495.5|10497.9|10495.9|10496.7|10494.7|1171
1696575000000|2023-10-06 06:50:00|10498.3|10496.3|10497.5|10495.5|10499|10497|10496.7|10494.7|1020
1696575300000|2023-10-06 06:55:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|281
1696575600000|2023-10-06 07:00:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|2352
1696575900000|2023-10-06 07:05:00|10499.4|10497.4|10497.5|10495.5|10499.8|10497.8|10497.5|10495.5|1452
1696576200000|2023-10-06 07:10:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|2148
1696576500000|2023-10-06 07:15:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|1685
1696576800000|2023-10-06 07:20:00|10495.1|10493.1|10498.3|10496.3|10499|10497|10495.1|10493.1|2095
1696577100000|2023-10-06 07:25:00|10497.5|10495.5|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|757
1696577400000|2023-10-06 07:30:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|3392
1696577700000|2023-10-06 07:35:00|10496.3|10494.3|10498.3|10496.3|10498.3|10496.3|10495.9|10493.9|1489
1696578000000|2023-10-06 07:40:00|10497.5|10495.5|10496.7|10494.7|10499|10497|10496.3|10494.3|1804
1696578300000|2023-10-06 07:45:00|10497.1|10495.1|10495.9|10493.9|10497.5|10495.5|10495.1|10493.1|2642
1696578600000|2023-10-06 07:50:00|10496.7|10494.7|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|13616
1696578900000|2023-10-06 07:55:00|10495.9|10493.9|10497.5|10495.5|10498.3|10496.3|10495.9|10493.9|2207
1696579200000|2023-10-06 08:00:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|3587
1696579500000|2023-10-06 08:05:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|2004
1696579800000|2023-10-06 08:10:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|703
1696580100000|2023-10-06 08:15:00|10497.1|10495.1|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|603
1696580400000|2023-10-06 08:20:00|10497.5|10495.5|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|217
1696580700000|2023-10-06 08:25:00|10496.3|10494.3|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|508
1696581000000|2023-10-06 08:30:00|10495.9|10493.9|10495.1|10493.1|10496.7|10494.7|10495.1|10493.1|1219
1696581300000|2023-10-06 08:35:00|10495.9|10493.9|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|713
1696581600000|2023-10-06 08:40:00|10493.6|10491.6|10495.1|10493.1|10495.9|10493.9|10493.6|10491.6|2021
1696581900000|2023-10-06 08:45:00|10495.5|10493.5|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|363
1696582200000|2023-10-06 08:50:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|515
1696582500000|2023-10-06 08:55:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|974
1696582800000|2023-10-06 09:00:00|10496.7|10494.7|10499|10497|10499|10497|10496.7|10494.7|420
1696583100000|2023-10-06 09:05:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|1989
1696583400000|2023-10-06 09:10:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|773
1696583700000|2023-10-06 09:15:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|459
1696584000000|2023-10-06 09:20:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|547
1696584300000|2023-10-06 09:25:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|1062
1696584600000|2023-10-06 09:30:00|10499|10497|10500.6|10498.6|10500.6|10498.6|10499|10497|877
1696584900000|2023-10-06 09:35:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|355
1696585200000|2023-10-06 09:40:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|829
1696585500000|2023-10-06 09:45:00|||||||||157
1696585800000|2023-10-06 09:50:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|873
1696586100000|2023-10-06 09:55:00|10498.3|10496.3|10496.7|10494.7|10499|10497|10496.7|10494.7|1102
1696586400000|2023-10-06 10:00:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|1102
1696586700000|2023-10-06 10:05:00|10497.5|10495.5|10498.3|10496.3|10499|10497|10497.5|10495.5|1104
1696587000000|2023-10-06 10:10:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|279
1696587300000|2023-10-06 10:15:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|218
1696587600000|2023-10-06 10:20:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|1304
1696587900000|2023-10-06 10:25:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.9|10493.9|788
1696588200000|2023-10-06 10:30:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1732
1696588500000|2023-10-06 10:35:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|2098
1696588800000|2023-10-06 10:40:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1898
1696589100000|2023-10-06 10:45:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|1321
1696589400000|2023-10-06 10:50:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|645
1696589700000|2023-10-06 10:55:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|981
1696590000000|2023-10-06 11:00:00|10494.4|10492.4|10492.8|10490.8|10494.4|10492.4|10492.8|10490.8|2900
1696590300000|2023-10-06 11:05:00|10493.6|10491.6|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|662
1696590600000|2023-10-06 11:10:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|141
1696590900000|2023-10-06 11:15:00|10494.4|10492.4|10496.7|10494.7|10496.7|10494.7|10494.4|10492.4|791
1696591200000|2023-10-06 11:20:00|10497.5|10495.5|10495.9|10493.9|10497.5|10495.5|10495.1|10493.1|3002
1696591500000|2023-10-06 11:25:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|2380
1696591800000|2023-10-06 11:30:00|10494.4|10492.4|10492.8|10490.8|10495.1|10493.1|10492.8|10490.8|2295
1696592100000|2023-10-06 11:35:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10492.8|10490.8|3285
1696592400000|2023-10-06 11:40:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|1580
1696592700000|2023-10-06 11:45:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|1525
1696593000000|2023-10-06 11:50:00|10495.1|10493.1|10497.5|10495.5|10498.3|10496.3|10495.1|10493.1|1606
1696593300000|2023-10-06 11:55:00|10496.7|10494.7|10494.4|10492.4|10497.5|10495.5|10493.6|10491.6|2008
1696593600000|2023-10-06 12:00:00|10494|10492|10496.7|10494.7|10496.7|10494.7|10494|10492|2828
1696593900000|2023-10-06 12:05:00|10497.5|10495.5|10494.4|10492.4|10498.3|10496.3|10494.4|10492.4|3593
1696594200000|2023-10-06 12:10:00|10495.1|10493.1|10492.8|10490.8|10495.9|10493.9|10491.2|10489.2|4484
1696594500000|2023-10-06 12:15:00|10492|10490|10492.8|10490.8|10494.4|10492.4|10491.2|10489.2|6123
1696594800000|2023-10-06 12:20:00|10493.6|10491.6|10491.2|10489.2|10493.6|10491.6|10490.5|10488.5|6365
1696595100000|2023-10-06 12:25:00|10490.5|10488.5|10493.6|10491.6|10495.1|10493.1|10487.3|10485.3|7942
1696595400000|2023-10-06 12:30:00|10494|10492|10445.9|10443.9|10494|10492|10445.1|10443.1|23643
1696595700000|2023-10-06 12:35:00|10446.7|10444.7|10456.9|10454.9|10458.4|10456.4|10445.9|10443.9|16842
1696596000000|2023-10-06 12:40:00|10457.6|10455.6|10454.5|10452.5|10463.1|10461.1|10453|10451|14909
1696596300000|2023-10-06 12:45:00|10453.7|10451.7|10450.6|10448.6|10456.1|10454.1|10450.6|10448.6|13644
1696596600000|2023-10-06 12:50:00|10451.4|10449.4|10449|10447|10453|10451|10438.9|10436.9|17448
1696596900000|2023-10-06 12:55:00|10448.7|10446.7|10453.7|10451.7|10453.7|10451.7|10444.4|10442.4|21830
1696597200000|2023-10-06 13:00:00|10453|10451|10454.5|10452.5|10457.6|10455.6|10447.5|10445.5|10863
1696597500000|2023-10-06 13:05:00|10455.3|10453.3|10459.2|10457.2|10463.1|10461.1|10454.5|10452.5|15440
1696597800000|2023-10-06 13:10:00|10458.4|10456.4|10459.2|10457.2|10463.1|10461.1|10454.5|10452.5|9278
1696598100000|2023-10-06 13:15:00|10460|10458|10463.9|10461.9|10464.7|10462.7|10460|10458|6862
1696598400000|2023-10-06 13:20:00|10464.7|10462.7|10470.1|10468.1|10470.1|10468.1|10463.1|10461.1|11258
1696598700000|2023-10-06 13:25:00|10469.4|10467.4|10461.5|10459.5|10470.1|10468.1|10460|10458|11443
1696599000000|2023-10-06 13:30:00|10462.3|10460.3|10461.5|10459.5|10467|10465|10460.8|10458.8|8982
1696599300000|2023-10-06 13:35:00|10460.8|10458.8|10458.4|10456.4|10461.5|10459.5|10456.1|10454.1|10349
1696599600000|2023-10-06 13:40:00|10457.6|10455.6|10463.9|10461.9|10463.9|10461.9|10456.9|10454.9|5712
1696599900000|2023-10-06 13:45:00|10464.7|10462.7|10459.2|10457.2|10467|10465|10459.2|10457.2|5402
1696600200000|2023-10-06 13:50:00|10458.8|10456.8|10458.4|10456.4|10460|10458|10454.5|10452.5|6450
1696600500000|2023-10-06 13:55:00|10459.2|10457.2|10460.8|10458.8|10460.8|10458.8|10456.1|10454.1|7130
1696600800000|2023-10-06 14:00:00|10461.5|10459.5|10463.1|10461.1|10464.7|10462.7|10461.5|10459.5|4001
1696601100000|2023-10-06 14:05:00|10463.5|10461.5|10464.7|10462.7|10464.7|10462.7|10461.5|10459.5|5170
1696601400000|2023-10-06 14:10:00|10463.9|10461.9|10467.8|10465.8|10467.8|10465.8|10463.1|10461.1|6045
1696601700000|2023-10-06 14:15:00|10467|10465|10466.2|10464.2|10468.6|10466.6|10465.5|10463.5|4793
1696602000000|2023-10-06 14:20:00|10467|10465|10471.7|10469.7|10474|10472|10465.5|10463.5|8233
1696602300000|2023-10-06 14:25:00|10472.1|10470.1|10469.4|10467.4|10474|10472|10467.8|10465.8|5442
1696602600000|2023-10-06 14:30:00|10469|10467|10471.7|10469.7|10471.7|10469.7|10467.8|10465.8|4558
1696602900000|2023-10-06 14:35:00|10470.9|10468.9|10471.7|10469.7|10473.3|10471.3|10470.1|10468.1|3203
1696603200000|2023-10-06 14:40:00|10472.5|10470.5|10473.3|10471.3|10474.8|10472.8|10470.9|10468.9|6480
1696603500000|2023-10-06 14:45:00|10474|10472|10474|10472|10474|10472|10472.5|10470.5|3174
1696603800000|2023-10-06 14:50:00|10473.3|10471.3|10470.1|10468.1|10473.3|10471.3|10470.1|10468.1|3521
1696604100000|2023-10-06 14:55:00|10470.9|10468.9|10468.6|10466.6|10470.9|10468.9|10467.8|10465.8|4686
1696604400000|2023-10-06 15:00:00|10469.4|10467.4|10473.3|10471.3|10473.3|10471.3|10468.6|10466.6|3899
1696604700000|2023-10-06 15:05:00|10474|10472|10473.3|10471.3|10474|10472|10470.9|10468.9|2944
1696605000000|2023-10-06 15:10:00|10474|10472|10474.8|10472.8|10476.4|10474.4|10471.3|10469.3|4891
1696605300000|2023-10-06 15:15:00|10475.6|10473.6|10474.8|10472.8|10478|10476|10474.8|10472.8|4706
1696605600000|2023-10-06 15:20:00|10475.6|10473.6|10479.5|10477.5|10480.3|10478.3|10474.8|10472.8|4396
1696605900000|2023-10-06 15:25:00|10480.3|10478.3|10482.6|10480.6|10486.5|10484.5|10479.5|10477.5|9227
1696606200000|2023-10-06 15:30:00|10483.4|10481.4|10481.9|10479.9|10484.2|10482.2|10480.3|10478.3|7173
1696606500000|2023-10-06 15:35:00|10482.6|10480.6|10483.4|10481.4|10485.8|10483.8|10481.9|10479.9|5665
1696606800000|2023-10-06 15:40:00|10484.2|10482.2|10483.4|10481.4|10487.3|10485.3|10482.6|10480.6|5081
1696607100000|2023-10-06 15:45:00|10482.6|10480.6|10487.3|10485.3|10488.1|10486.1|10481.1|10479.1|4450
1696607400000|2023-10-06 15:50:00|10486.5|10484.5|10481.9|10479.9|10486.5|10484.5|10481.9|10479.9|4789
1696607700000|2023-10-06 15:55:00|10482.6|10480.6|10482.6|10480.6|10485|10483|10481.9|10479.9|3990
1696608000000|2023-10-06 16:00:00|10483.4|10481.4|10479.5|10477.5|10483.4|10481.4|10478.7|10476.7|3679
1696608300000|2023-10-06 16:05:00|10479.9|10477.9|10479.5|10477.5|10481.1|10479.1|10478.7|10476.7|2463
1696608600000|2023-10-06 16:10:00|10478.7|10476.7|10477.2|10475.2|10480.3|10478.3|10476.4|10474.4|2835
1696608900000|2023-10-06 16:15:00|10478|10476|10477.2|10475.2|10479.5|10477.5|10476.4|10474.4|3197
1696609200000|2023-10-06 16:20:00|10476.4|10474.4|10475.6|10473.6|10477.2|10475.2|10474|10472|4223
1696609500000|2023-10-06 16:25:00|10474.8|10472.8|10476.4|10474.4|10477.2|10475.2|10474|10472|4675
1696609800000|2023-10-06 16:30:00|10475.6|10473.6|10476.4|10474.4|10478|10476|10475.6|10473.6|2092
1696610100000|2023-10-06 16:35:00|10476|10474|10477.2|10475.2|10478|10476|10475.6|10473.6|1202
1696610400000|2023-10-06 16:40:00|10476.4|10474.4|10476.4|10474.4|10479.5|10477.5|10476.4|10474.4|2348
1696610700000|2023-10-06 16:45:00|10477.2|10475.2|10478|10476|10478|10476|10476.4|10474.4|1481
1696611000000|2023-10-06 16:50:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|2003
1696611300000|2023-10-06 16:55:00|10477.2|10475.2|10474.8|10472.8|10477.2|10475.2|10474.8|10472.8|2315
1696611600000|2023-10-06 17:00:00|10475.6|10473.6|10477.2|10475.2|10478|10476|10474.8|10472.8|1681
1696611900000|2023-10-06 17:05:00|10476.4|10474.4|10475.6|10473.6|10476.4|10474.4|10475.6|10473.6|544
1696612200000|2023-10-06 17:10:00|10476.4|10474.4|10480.3|10478.3|10480.3|10478.3|10476|10474|1271
1696612500000|2023-10-06 17:15:00|10479.5|10477.5|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|2101
1696612800000|2023-10-06 17:20:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|541
1696613100000|2023-10-06 17:25:00|10478.7|10476.7|10478|10476|10478.7|10476.7|10478|10476|1720
1696613400000|2023-10-06 17:30:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|493
1696613700000|2023-10-06 17:35:00|10476.4|10474.4|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|2338
1696614000000|2023-10-06 17:40:00|10476.4|10474.4|10474.8|10472.8|10477.2|10475.2|10474.8|10472.8|988
1696614300000|2023-10-06 17:45:00|10475.6|10473.6|10475.6|10473.6|10476.4|10474.4|10475.6|10473.6|855
1696614600000|2023-10-06 17:50:00|10474.8|10472.8|10477.2|10475.2|10477.2|10475.2|10474.8|10472.8|2526
1696614900000|2023-10-06 17:55:00|10476.4|10474.4|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|447
1696615200000|2023-10-06 18:00:00|10478|10476|10478.7|10476.7|10479.5|10477.5|10477.2|10475.2|1465
1696615500000|2023-10-06 18:05:00|10479.5|10477.5|10478|10476|10479.5|10477.5|10478|10476|2895
1696615800000|2023-10-06 18:10:00|10478.7|10476.7|10479.5|10477.5|10479.5|10477.5|10478|10476|486
1696616100000|2023-10-06 18:15:00|10478.7|10476.7|10478|10476|10479.5|10477.5|10477.2|10475.2|2152
1696616400000|2023-10-06 18:20:00|10478.7|10476.7|10479.5|10477.5|10479.5|10477.5|10478|10476|2947
1696616700000|2023-10-06 18:25:00|10478.7|10476.7|10481.9|10479.9|10482.6|10480.6|10478.7|10476.7|1269
1696617000000|2023-10-06 18:30:00|10481.1|10479.1|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|1525
1696617300000|2023-10-06 18:35:00|10480.3|10478.3|10481.9|10479.9|10481.9|10479.9|10480.3|10478.3|1596
1696617600000|2023-10-06 18:40:00|10482.6|10480.6|10481.9|10479.9|10483.4|10481.4|10481.9|10479.9|2605
1696617900000|2023-10-06 18:45:00|10482.6|10480.6|10480.3|10478.3|10482.6|10480.6|10479.5|10477.5|4171
1696618200000|2023-10-06 18:50:00|10479.5|10477.5|10478.7|10476.7|10479.5|10477.5|10478.7|10476.7|2576
1696618500000|2023-10-06 18:55:00|10479.5|10477.5|10480.3|10478.3|10480.3|10478.3|10478|10476|3128
1696618800000|2023-10-06 19:00:00|10479.5|10477.5|10481.1|10479.1|10481.1|10479.1|10479.5|10477.5|3914
1696619100000|2023-10-06 19:05:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|642
1696619400000|2023-10-06 19:10:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10479.5|10477.5|998
1696619700000|2023-10-06 19:15:00|10481.9|10479.9|10480.3|10478.3|10481.9|10479.9|10480.3|10478.3|1641
1696620000000|2023-10-06 19:20:00|10481.1|10479.1|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|2340
1696620300000|2023-10-06 19:25:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|221
1696620600000|2023-10-06 19:30:00|10482.6|10480.6|10481.1|10479.1|10482.6|10480.6|10481.1|10479.1|1953
1696620900000|2023-10-06 19:35:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|1722
1696621200000|2023-10-06 19:40:00|10480.3|10478.3|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|993
1696621500000|2023-10-06 19:45:00|10479.5|10477.5|10478.7|10476.7|10480.3|10478.3|10478.7|10476.7|1220
1696621800000|2023-10-06 19:50:00|10478|10476|10478|10476|10478.7|10476.7|10477.2|10475.2|2561
1696622100000|2023-10-06 19:55:00|10478.7|10476.7|10477.2|10475.2|10478.7|10476.7|10477.2|10475.2|2014
1696622400000|2023-10-06 20:00:00|10478|10476|10478.7|10476.7|10478.7|10476.7|10477.2|10475.2|4606
1696622700000|2023-10-06 20:05:00|10478|10476|10478|10476|10478.7|10476.7|10477.2|10475.2|2532
1696623000000|2023-10-06 20:10:00|10477.2|10475.2|10477.2|10475.2|10478|10476|10477.2|10475.2|1803
1696623300000|2023-10-06 20:15:00|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|368
1696623600000|2023-10-06 20:20:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10475.6|10473.6|1816
1696623900000|2023-10-06 20:25:00|10475.6|10473.6|10475.6|10473.6|10476.4|10474.4|10475.6|10473.6|253
1696624200000|2023-10-06 20:30:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|598
1696624500000|2023-10-06 20:35:00|10475.6|10473.6|10477.2|10475.2|10478|10476|10475.6|10473.6|4571
1696624800000|2023-10-06 20:40:00|10477.6|10475.6|10479.5|10477.5|10479.5|10477.5|10477.2|10475.2|513
1696625100000|2023-10-06 20:45:00|10478.7|10476.7|10478.7|10476.7|10479.5|10477.5|10478.7|10476.7|2036
1696625400000|2023-10-06 20:50:00|10478|10476|10478|10476|10478|10476|10477.2|10475.2|799
1696625700000|2023-10-06 20:55:00|10478.7|10476.7|10477.2|10475.2|10479.1|10477.1|10476|10474|2026
1696802400000|2023-10-08 22:00:00|10500.2|10498.2|10509.2|10507.2|10510.8|10508.8|10499.8|10497.8|5361
1696802700000|2023-10-08 22:05:00|10510|10508|10522.5|10520.5|10524|10522|10510|10508|3765
1696803000000|2023-10-08 22:10:00|10523.3|10521.3|10534.2|10532.2|10534.2|10532.2|10520.1|10518.1|4853
1696803300000|2023-10-08 22:15:00|10534.6|10532.6|10522.5|10520.5|10535|10533|10521.7|10519.7|3569
1696803600000|2023-10-08 22:20:00|10521.7|10519.7|10517.8|10515.8|10522.5|10520.5|10517.8|10515.8|1919
1696803900000|2023-10-08 22:25:00|10517|10515|10520.9|10518.9|10520.9|10518.9|10513.9|10511.9|1305
1696804200000|2023-10-08 22:30:00|10520.1|10518.1|10513.9|10511.9|10520.1|10518.1|10512.3|10510.3|1938
1696804500000|2023-10-08 22:35:00|10513.1|10511.1|10518.2|10516.2|10518.6|10516.6|10511.5|10509.5|1213
1696804800000|2023-10-08 22:40:00|10518.6|10516.6|10518.6|10516.6|10520.9|10518.9|10517.8|10515.8|953
1696805100000|2023-10-08 22:45:00|10519.4|10517.4|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|801
1696805400000|2023-10-08 22:50:00|10518.6|10516.6|10520.1|10518.1|10520.9|10518.9|10517|10515|594
1696805700000|2023-10-08 22:55:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|675
1696806000000|2023-10-08 23:00:00|10521.7|10519.7|10513.9|10511.9|10521.7|10519.7|10513.9|10511.9|2181
1696806300000|2023-10-08 23:05:00|10514.7|10512.7|10513.9|10511.9|10516.2|10514.2|10513.1|10511.1|1087
1696806600000|2023-10-08 23:10:00|10514.7|10512.7|10516.2|10514.2|10516.2|10514.2|10513.1|10511.1|1095
1696806900000|2023-10-08 23:15:00|10517|10515|10516.2|10514.2|10520.1|10518.1|10516.2|10514.2|1260
1696807200000|2023-10-08 23:20:00|10516.6|10514.6|10516.2|10514.2|10517|10515|10515.5|10513.5|380
1696807500000|2023-10-08 23:25:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|418
1696807800000|2023-10-08 23:30:00|10513.9|10511.9|10513.1|10511.1|10514.3|10512.3|10513.1|10511.1|690
1696808100000|2023-10-08 23:35:00|10513.9|10511.9|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|162
1696808400000|2023-10-08 23:40:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|485
1696808700000|2023-10-08 23:45:00|10514.7|10512.7|10513.1|10511.1|10514.7|10512.7|10512.3|10510.3|537
1696809000000|2023-10-08 23:50:00|10512.7|10510.7|10515.5|10513.5|10515.5|10513.5|10512.7|10510.7|683
1696809300000|2023-10-08 23:55:00|10514.7|10512.7|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|164
1696809600000|2023-10-09 00:00:00|10512.7|10510.7|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|349
1696809900000|2023-10-09 00:05:00|10511.5|10509.5|10510.4|10508.4|10511.5|10509.5|10510|10508|332
1696810200000|2023-10-09 00:10:00|10510.8|10508.8|10505.3|10503.3|10510.8|10508.8|10503.7|10501.7|2413
1696810500000|2023-10-09 00:15:00|10503.7|10501.7|10506.1|10504.1|10506.1|10504.1|10501.4|10499.4|1116
1696810800000|2023-10-09 00:20:00|10505.3|10503.3|10506.1|10504.1|10506.5|10504.5|10505.3|10503.3|398
1696811100000|2023-10-09 00:25:00|10506.9|10504.9|10504.5|10502.5|10507.6|10505.6|10503.7|10501.7|1043
1696811400000|2023-10-09 00:30:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10502.2|10500.2|412
1696811700000|2023-10-09 00:35:00|10503.3|10501.3|10505.3|10503.3|10505.3|10503.3|10503.3|10501.3|864
1696812000000|2023-10-09 00:40:00|10506.1|10504.1|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|1237
1696812300000|2023-10-09 00:45:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|211
1696812600000|2023-10-09 00:50:00|10506.9|10504.9|10510.8|10508.8|10510.8|10508.8|10506.9|10504.9|698
1696812900000|2023-10-09 00:55:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|282
1696813200000|2023-10-09 01:00:00|10511.5|10509.5|10510|10508|10511.5|10509.5|10510|10508|1123
1696813500000|2023-10-09 01:05:00|10510.8|10508.8|10509.2|10507.2|10511.5|10509.5|10509.2|10507.2|366
1696813800000|2023-10-09 01:10:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|289
1696814100000|2023-10-09 01:15:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|557
1696814400000|2023-10-09 01:20:00|10510|10508|10511.5|10509.5|10512.3|10510.3|10510|10508|239
1696814700000|2023-10-09 01:25:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|2851
1696815000000|2023-10-09 01:30:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.2|10507.2|1080
1696815300000|2023-10-09 01:35:00|10509.2|10507.2|10506.9|10504.9|10509.2|10507.2|10506.9|10504.9|839
1696815600000|2023-10-09 01:40:00|10506.1|10504.1|10510.8|10508.8|10510.8|10508.8|10506.1|10504.1|1362
1696815900000|2023-10-09 01:45:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|290
1696816200000|2023-10-09 01:50:00|||||||||253
1696816500000|2023-10-09 01:55:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|2498
1696816800000|2023-10-09 02:00:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|311
1696817100000|2023-10-09 02:05:00|10510.4|10508.4|10510.8|10508.8|10510.8|10508.8|10510.4|10508.4|133
1696817400000|2023-10-09 02:10:00|10511.2|10509.2|10512.3|10510.3|10512.3|10510.3|10511.2|10509.2|477
1696817700000|2023-10-09 02:15:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|163
1696818000000|2023-10-09 02:20:00|10512.3|10510.3|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|495
1696818300000|2023-10-09 02:25:00|10512.7|10510.7|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|97
1696818600000|2023-10-09 02:30:00|10512.3|10510.3|10511.5|10509.5|10513.1|10511.1|10510.8|10508.8|219
1696818900000|2023-10-09 02:35:00|10510.8|10508.8|10510|10508|10511.5|10509.5|10510|10508|76
1696819200000|2023-10-09 02:40:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|143
1696819500000|2023-10-09 02:45:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|154
1696819800000|2023-10-09 02:50:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|110
1696820100000|2023-10-09 02:55:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510|10508|70
1696820400000|2023-10-09 03:00:00|10510.4|10508.4|10510.8|10508.8|10510.8|10508.8|10510.4|10508.4|107
1696820700000|2023-10-09 03:05:00|||||||||29
1696821000000|2023-10-09 03:10:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|294
1696821300000|2023-10-09 03:15:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|283
1696821600000|2023-10-09 03:20:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|71
1696821900000|2023-10-09 03:25:00|||||||||2
1696822200000|2023-10-09 03:30:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|154
1696822500000|2023-10-09 03:35:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|243
1696822800000|2023-10-09 03:40:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|171
1696823100000|2023-10-09 03:45:00|||||||||122
1696823400000|2023-10-09 03:50:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10508.8|10506.8|75
1696823700000|2023-10-09 03:55:00|10510|10508|10511.5|10509.5|10511.5|10509.5|10510|10508|390
1696824000000|2023-10-09 04:00:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|75
1696824300000|2023-10-09 04:05:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|180
1696824600000|2023-10-09 04:10:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|174
1696824900000|2023-10-09 04:15:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|176
1696825200000|2023-10-09 04:20:00|||||||||265
1696825500000|2023-10-09 04:25:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|130
1696825800000|2023-10-09 04:30:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|94
1696826100000|2023-10-09 04:35:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|106
1696826400000|2023-10-09 04:40:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|196
1696826700000|2023-10-09 04:45:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|588
1696827000000|2023-10-09 04:50:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|140
1696827300000|2023-10-09 04:55:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|84
1696827600000|2023-10-09 05:00:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|254
1696827900000|2023-10-09 05:05:00|||||||||72
1696828200000|2023-10-09 05:10:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|320
1696828500000|2023-10-09 05:15:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|280
1696828800000|2023-10-09 05:20:00|||||||||30
1696829100000|2023-10-09 05:25:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|94
1696829400000|2023-10-09 05:30:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|120
1696829700000|2023-10-09 05:35:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|489
1696830000000|2023-10-09 05:40:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|221
1696830300000|2023-10-09 05:45:00|10506.9|10504.9|10510|10508|10510|10508|10506.9|10504.9|369
1696830600000|2023-10-09 05:50:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10508.4|10506.4|801
1696830900000|2023-10-09 05:55:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|349
1696831200000|2023-10-09 06:00:00|10506.9|10504.9|10504.5|10502.5|10508.4|10506.4|10504.5|10502.5|587
1696831500000|2023-10-09 06:05:00|10505.3|10503.3|10509.2|10507.2|10509.2|10507.2|10505.3|10503.3|575
1696831800000|2023-10-09 06:10:00|10509.6|10507.6|10511.9|10509.9|10511.9|10509.9|10509.2|10507.2|702
1696832100000|2023-10-09 06:15:00|10512.3|10510.3|10513.9|10511.9|10513.9|10511.9|10510|10508|783
1696832400000|2023-10-09 06:20:00|10514.7|10512.7|10512.3|10510.3|10515.5|10513.5|10512.3|10510.3|910
1696832700000|2023-10-09 06:25:00|10513.1|10511.1|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|971
1696833000000|2023-10-09 06:30:00|10511.9|10509.9|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|736
1696833300000|2023-10-09 06:35:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|171
1696833600000|2023-10-09 06:40:00|10512.3|10510.3|10513.9|10511.9|10513.9|10511.9|10511.5|10509.5|489
1696833900000|2023-10-09 06:45:00|10513.1|10511.1|10510|10508|10513.9|10511.9|10510|10508|966
1696834200000|2023-10-09 06:50:00|10509.2|10507.2|10505.3|10503.3|10510|10508|10505.3|10503.3|1306
1696834500000|2023-10-09 06:55:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|1740
1696834800000|2023-10-09 07:00:00|10503|10501|10507.6|10505.6|10507.6|10505.6|10503|10501|1278
1696835100000|2023-10-09 07:05:00|10508.4|10506.4|10508.4|10506.4|10510|10508|10507.6|10505.6|1257
1696835400000|2023-10-09 07:10:00|10509.2|10507.2|10506.9|10504.9|10509.2|10507.2|10506.5|10504.5|866
1696835700000|2023-10-09 07:15:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|1285
1696836000000|2023-10-09 07:20:00|10509.2|10507.2|10508.4|10506.4|10510|10508|10506.9|10504.9|993
1696836300000|2023-10-09 07:25:00|10507.6|10505.6|10510.8|10508.8|10510.8|10508.8|10507.6|10505.6|1548
1696836600000|2023-10-09 07:30:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10510|10508|1064
1696836900000|2023-10-09 07:35:00|10511.2|10509.2|10513.1|10511.1|10513.9|10511.9|10510.8|10508.8|1137
1696837200000|2023-10-09 07:40:00|10512.3|10510.3|10510.8|10508.8|10512.3|10510.3|10509.2|10507.2|1004
1696837500000|2023-10-09 07:45:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10510|10508|714
1696837800000|2023-10-09 07:50:00|10511.5|10509.5|10509.2|10507.2|10511.5|10509.5|10509.2|10507.2|599
1696838100000|2023-10-09 07:55:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|459
1696838400000|2023-10-09 08:00:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.2|10507.2|653
1696838700000|2023-10-09 08:05:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|587
1696839000000|2023-10-09 08:10:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10509.2|10507.2|1211
1696839300000|2023-10-09 08:15:00|10511.2|10509.2|10510|10508|10511.5|10509.5|10509.2|10507.2|1059
1696839600000|2023-10-09 08:20:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|302
1696839900000|2023-10-09 08:25:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|420
1696840200000|2023-10-09 08:30:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|541
1696840500000|2023-10-09 08:35:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|486
1696840800000|2023-10-09 08:40:00|10509.2|10507.2|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|1457
1696841100000|2023-10-09 08:45:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|677
1696841400000|2023-10-09 08:50:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|477
1696841700000|2023-10-09 08:55:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|454
1696842000000|2023-10-09 09:00:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|312
1696842300000|2023-10-09 09:05:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|197
1696842600000|2023-10-09 09:10:00|10510|10508|10510|10508|10510|10508|10510|10508|307
1696842900000|2023-10-09 09:15:00|10510.4|10508.4|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|745
1696843200000|2023-10-09 09:20:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|273
1696843500000|2023-10-09 09:25:00|10510.4|10508.4|10510.8|10508.8|10510.8|10508.8|10510.4|10508.4|346
1696843800000|2023-10-09 09:30:00|10510.4|10508.4|10510.8|10508.8|10510.8|10508.8|10510.4|10508.4|279
1696844100000|2023-10-09 09:35:00|10510.4|10508.4|10510|10508|10510.8|10508.8|10510|10508|453
1696844400000|2023-10-09 09:40:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|312
1696844700000|2023-10-09 09:45:00|10510|10508|10510|10508|10510|10508|10510|10508|71
1696845000000|2023-10-09 09:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|896
1696845300000|2023-10-09 09:55:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|898
1696845600000|2023-10-09 10:00:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|390
1696845900000|2023-10-09 10:05:00|10511.2|10509.2|10510.8|10508.8|10511.5|10509.5|10510|10508|341
1696846200000|2023-10-09 10:10:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|319
1696846500000|2023-10-09 10:15:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|646
1696846800000|2023-10-09 10:20:00|||||||||332
1696847100000|2023-10-09 10:25:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|479
1696847400000|2023-10-09 10:30:00|||||||||22
1696847700000|2023-10-09 10:35:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|326
1696848000000|2023-10-09 10:40:00|10511.2|10509.2|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|142
1696848300000|2023-10-09 10:45:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|270
1696848600000|2023-10-09 10:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|211
1696848900000|2023-10-09 10:55:00|10510.8|10508.8|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|389
1696849200000|2023-10-09 11:00:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|718
1696849500000|2023-10-09 11:05:00|10508|10506|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1887
1696849800000|2023-10-09 11:10:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10508.4|10506.4|615
1696850100000|2023-10-09 11:15:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|966
1696850400000|2023-10-09 11:20:00|10510|10508|10510|10508|10510|10508|10510|10508|414
1696850700000|2023-10-09 11:25:00|10509.2|10507.2|10510|10508|10510.8|10508.8|10509.2|10507.2|1170
1696851000000|2023-10-09 11:30:00|10510.4|10508.4|10511.5|10509.5|10511.5|10509.5|10510|10508|336
1696851300000|2023-10-09 11:35:00|10510.8|10508.8|10512.3|10510.3|10512.3|10510.3|10510.8|10508.8|791
1696851600000|2023-10-09 11:40:00|10513.1|10511.1|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|1786
1696851900000|2023-10-09 11:45:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|562
1696852200000|2023-10-09 11:50:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|844
1696852500000|2023-10-09 11:55:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|207
1696852800000|2023-10-09 12:00:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|616
1696853100000|2023-10-09 12:05:00|10510.8|10508.8|10510|10508|10511.5|10509.5|10510|10508|1100
1696853400000|2023-10-09 12:10:00|10510.8|10508.8|10514.7|10512.7|10515.5|10513.5|10510.8|10508.8|1481
1696853700000|2023-10-09 12:15:00|10515.1|10513.1|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|1998
1696854000000|2023-10-09 12:20:00|10517|10515|10521.7|10519.7|10521.7|10519.7|10517|10515|3508
1696854300000|2023-10-09 12:25:00|10522.1|10520.1|10523.3|10521.3|10524|10522|10521.7|10519.7|3019
1696854600000|2023-10-09 12:30:00|10524|10522|10526.4|10524.4|10526.4|10524.4|10524|10522|2276
1696854900000|2023-10-09 12:35:00|10527.2|10525.2|10524|10522|10527.2|10525.2|10524|10522|3837
1696855200000|2023-10-09 12:40:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|2374
1696855500000|2023-10-09 12:45:00|10524|10522|10531.1|10529.1|10531.1|10529.1|10524|10522|4447
1696855800000|2023-10-09 12:50:00|10530.7|10528.7|10531.9|10529.9|10533.4|10531.4|10530.3|10528.3|5035
1696856100000|2023-10-09 12:55:00|10532.6|10530.6|10533.4|10531.4|10535|10533|10532.6|10530.6|4317
1696856400000|2023-10-09 13:00:00|10535|10533|10539.7|10537.7|10543.6|10541.6|10535|10533|6838
1696856700000|2023-10-09 13:05:00|10539.3|10537.3|10532.6|10530.6|10539.3|10537.3|10531.1|10529.1|4124
1696857000000|2023-10-09 13:10:00|10531.9|10529.9|10531.1|10529.1|10532.6|10530.6|10530.3|10528.3|1525
1696857300000|2023-10-09 13:15:00|10530.7|10528.7|10529.5|10527.5|10531.1|10529.1|10528|10526|2456
1696857600000|2023-10-09 13:20:00|10528.7|10526.7|10528.7|10526.7|10531.1|10529.1|10528.7|10526.7|1414
1696857900000|2023-10-09 13:25:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|1885
1696858200000|2023-10-09 13:30:00|10530.3|10528.3|10526.4|10524.4|10530.3|10528.3|10526.4|10524.4|2275
1696858500000|2023-10-09 13:35:00|10525.6|10523.6|10531.1|10529.1|10531.1|10529.1|10525.6|10523.6|3578
1696858800000|2023-10-09 13:40:00|10530.3|10528.3|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|3187
1696859100000|2023-10-09 13:45:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|1687
1696859400000|2023-10-09 13:50:00|10529.5|10527.5|10533.4|10531.4|10533.4|10531.4|10528.7|10526.7|1873
1696859700000|2023-10-09 13:55:00|10533.8|10531.8|10532.6|10530.6|10533.8|10531.8|10531.1|10529.1|3537
1696860000000|2023-10-09 14:00:00|10533.4|10531.4|10536.5|10534.5|10536.5|10534.5|10532.6|10530.6|2109
1696860300000|2023-10-09 14:05:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|1891
1696860600000|2023-10-09 14:10:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|2402
1696860900000|2023-10-09 14:15:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1514
1696861200000|2023-10-09 14:20:00|10539.7|10537.7|10542.8|10540.8|10542.8|10540.8|10538.9|10536.9|3539
1696861500000|2023-10-09 14:25:00|10542|10540|10539.7|10537.7|10542|10540|10538.9|10536.9|1567
1696861800000|2023-10-09 14:30:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10539.7|10537.7|1219
1696862100000|2023-10-09 14:35:00|10542.8|10540.8|10542|10540|10543.6|10541.6|10542|10540|2293
1696862400000|2023-10-09 14:40:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|1357
1696862700000|2023-10-09 14:45:00|10540.5|10538.5|10540.5|10538.5|10542|10540|10539.7|10537.7|1618
1696863000000|2023-10-09 14:50:00|10540.8|10538.8|10543.6|10541.6|10543.6|10541.6|10540.5|10538.5|2185
1696863300000|2023-10-09 14:55:00|10542.8|10540.8|10544.4|10542.4|10544.4|10542.4|10542.8|10540.8|2398
1696863600000|2023-10-09 15:00:00|10543.6|10541.6|10542|10540|10544.4|10542.4|10542|10540|1413
1696863900000|2023-10-09 15:05:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1290
1696864200000|2023-10-09 15:10:00|10542.4|10540.4|10543.6|10541.6|10543.6|10541.6|10542|10540|1035
1696864500000|2023-10-09 15:15:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|1495
1696864800000|2023-10-09 15:20:00|10542|10540|10541.2|10539.2|10542|10540|10540.8|10538.8|1389
1696865100000|2023-10-09 15:25:00|10542|10540|10542|10540|10542.8|10540.8|10541.2|10539.2|1894
1696865400000|2023-10-09 15:30:00|10542.8|10540.8|10544.4|10542.4|10544.4|10542.4|10542|10540|2886
1696865700000|2023-10-09 15:35:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|1116
1696866000000|2023-10-09 15:40:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|734
1696866300000|2023-10-09 15:45:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|707
1696866600000|2023-10-09 15:50:00|10544|10542|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|795
1696866900000|2023-10-09 15:55:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|434
1696867200000|2023-10-09 16:00:00|10542.4|10540.4|10542.8|10540.8|10543.6|10541.6|10542|10540|1170
1696867500000|2023-10-09 16:05:00|10543.6|10541.6|10542|10540|10543.6|10541.6|10542|10540|958
1696867800000|2023-10-09 16:10:00|10541.2|10539.2|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|1245
1696868100000|2023-10-09 16:15:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|152
1696868400000|2023-10-09 16:20:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|402
1696868700000|2023-10-09 16:25:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|479
1696869000000|2023-10-09 16:30:00|10539.3|10537.3|10539.7|10537.7|10539.7|10537.7|10539.3|10537.3|662
1696869300000|2023-10-09 16:35:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|386
1696869600000|2023-10-09 16:40:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|629
1696869900000|2023-10-09 16:45:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|258
1696870200000|2023-10-09 16:50:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|336
1696870500000|2023-10-09 16:55:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|811
1696870800000|2023-10-09 17:00:00|10541.6|10539.6|10542|10540|10542|10540|10541.6|10539.6|561
1696871100000|2023-10-09 17:05:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|628
1696871400000|2023-10-09 17:10:00|10542|10540|10542|10540|10542|10540|10542|10540|428
1696871700000|2023-10-09 17:15:00|||||||||164
1696872000000|2023-10-09 17:20:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|98
1696872300000|2023-10-09 17:25:00|||||||||480
1696872600000|2023-10-09 17:30:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10542.8|10540.8|6085
1696872900000|2023-10-09 17:35:00|10547.5|10545.5|10549.8|10547.8|10549.8|10547.8|10547.5|10545.5|2926
1696873200000|2023-10-09 17:40:00|10550.6|10548.6|10551.4|10549.4|10553|10551|10549.8|10547.8|2973
1696873500000|2023-10-09 17:45:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|875
1696873800000|2023-10-09 17:50:00|10551.4|10549.4|10553|10551|10553|10551|10551|10549|840
1696874100000|2023-10-09 17:55:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10550.6|10548.6|1681
1696874400000|2023-10-09 18:00:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|381
1696874700000|2023-10-09 18:05:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549|10547|807
1696875000000|2023-10-09 18:10:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|385
1696875300000|2023-10-09 18:15:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|781
1696875600000|2023-10-09 18:20:00|||||||||101
1696875900000|2023-10-09 18:25:00|10549|10547|10549|10547|10549|10547|10549|10547|310
1696876200000|2023-10-09 18:30:00|10548.3|10546.3|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|828
1696876500000|2023-10-09 18:35:00|10550.2|10548.2|10550.6|10548.6|10550.6|10548.6|10550.2|10548.2|300
1696876800000|2023-10-09 18:40:00|||||||||203
1696877100000|2023-10-09 18:45:00|10549|10547|10547.5|10545.5|10549|10547|10547.5|10545.5|1004
1696877400000|2023-10-09 18:50:00|10548.3|10546.3|10549|10547|10549|10547|10547.5|10545.5|1166
1696877700000|2023-10-09 18:55:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|2981
1696878000000|2023-10-09 19:00:00|10551.4|10549.4|10552.2|10550.2|10553|10551|10551.4|10549.4|1869
1696878300000|2023-10-09 19:05:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|679
1696878600000|2023-10-09 19:10:00|10553|10551|10555.3|10553.3|10555.3|10553.3|10553|10551|411
1696878900000|2023-10-09 19:15:00|10554.9|10552.9|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|561
1696879200000|2023-10-09 19:20:00|10555.3|10553.3|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|1050
1696879500000|2023-10-09 19:25:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|1660
1696879800000|2023-10-09 19:30:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|1475
1696880100000|2023-10-09 19:35:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|822
1696880400000|2023-10-09 19:40:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|1313
1696880700000|2023-10-09 19:45:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|958
1696881000000|2023-10-09 19:50:00|||||||||1222
1696881300000|2023-10-09 19:55:00|10556.9|10554.9|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|3382
1696881600000|2023-10-09 20:00:00|10558|10556|10557.6|10555.6|10558|10556|10557.6|10555.6|418
1696881900000|2023-10-09 20:05:00|10558.4|10556.4|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|1430
1696882200000|2023-10-09 20:10:00|10558|10556|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|456
1696882500000|2023-10-09 20:15:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|355
1696882800000|2023-10-09 20:20:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|212
1696883100000|2023-10-09 20:25:00|||||||||160
1696883400000|2023-10-09 20:30:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|421
1696883700000|2023-10-09 20:35:00|||||||||282
1696884000000|2023-10-09 20:40:00|10554.9|10552.9|10553.7|10551.7|10554.9|10552.9|10553.7|10551.7|425
1696884300000|2023-10-09 20:45:00|10553|10551|10553|10551|10553|10551|10553|10551|880
1696884600000|2023-10-09 20:50:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|166
1696884900000|2023-10-09 20:55:00|10552.6|10550.6|10552.2|10550.2|10553|10551|10551.4|10549.4|1214
1696888800000|2023-10-09 22:00:00|10551.4|10549.4|10550.6|10548.6|10552.2|10550.2|10549.8|10547.8|559
1696889100000|2023-10-09 22:05:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|191
1696889400000|2023-10-09 22:10:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|285
1696889700000|2023-10-09 22:15:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|1045
1696890000000|2023-10-09 22:20:00|10551|10549|10551|10549|10551.4|10549.4|10550.6|10548.6|107
1696890300000|2023-10-09 22:25:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|245
1696890600000|2023-10-09 22:30:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|109
1696890900000|2023-10-09 22:35:00|||||||||20
1696891200000|2023-10-09 22:40:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|401
1696891500000|2023-10-09 22:45:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|361
1696891800000|2023-10-09 22:50:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|213
1696892100000|2023-10-09 22:55:00|||||||||17
1696892400000|2023-10-09 23:00:00|||||||||57
1696892700000|2023-10-09 23:05:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|58
1696893000000|2023-10-09 23:10:00|||||||||32
1696893300000|2023-10-09 23:15:00|||||||||6
1696893600000|2023-10-09 23:20:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|224
1696893900000|2023-10-09 23:25:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|319
1696894200000|2023-10-09 23:30:00|10554.5|10552.5|10553|10551|10555.3|10553.3|10553|10551|2094
1696894500000|2023-10-09 23:35:00|10553.7|10551.7|10552.2|10550.2|10553.7|10551.7|10552.2|10550.2|1118
1696894800000|2023-10-09 23:40:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|881
1696895100000|2023-10-09 23:45:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|553
1696895400000|2023-10-09 23:50:00|10553.7|10551.7|10554.5|10552.5|10556.1|10554.1|10553|10551|1276
1696895700000|2023-10-09 23:55:00|10553.7|10551.7|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|1291
1696896000000|2023-10-10 00:00:00|10555.3|10553.3|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|2240
1696896300000|2023-10-10 00:05:00|10554.5|10552.5|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|1010
1696896600000|2023-10-10 00:10:00|10553.7|10551.7|10545.9|10543.9|10554.5|10552.5|10545.9|10543.9|2905
1696896900000|2023-10-10 00:15:00|10546.7|10544.7|10549|10547|10549.8|10547.8|10546.7|10544.7|1701
1696897200000|2023-10-10 00:20:00|10548.3|10546.3|10545.1|10543.1|10548.3|10546.3|10543.6|10541.6|1412
1696897500000|2023-10-10 00:25:00|10545.5|10543.5|10546.7|10544.7|10547.5|10545.5|10545.5|10543.5|1238
1696897800000|2023-10-10 00:30:00|10547.1|10545.1|10545.9|10543.9|10547.5|10545.5|10544.4|10542.4|2080
1696898100000|2023-10-10 00:35:00|10545.1|10543.1|10547.5|10545.5|10548.3|10546.3|10544.4|10542.4|2268
1696898400000|2023-10-10 00:40:00|10546.7|10544.7|10544.4|10542.4|10546.7|10544.7|10544.4|10542.4|779
1696898700000|2023-10-10 00:45:00|10545.1|10543.1|10547.5|10545.5|10547.5|10545.5|10545.1|10543.1|1219
1696899000000|2023-10-10 00:50:00|10546.7|10544.7|10548.3|10546.3|10548.3|10546.3|10546.7|10544.7|665
1696899300000|2023-10-10 00:55:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|618
1696899600000|2023-10-10 01:00:00|10549.4|10547.4|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|952
1696899900000|2023-10-10 01:05:00|10547.5|10545.5|10547.5|10545.5|10549|10547|10545.9|10543.9|1384
1696900200000|2023-10-10 01:10:00|10546.7|10544.7|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|1214
1696900500000|2023-10-10 01:15:00|10549|10547|10549|10547|10549.8|10547.8|10548.3|10546.3|326
1696900800000|2023-10-10 01:20:00|10549.8|10547.8|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|985
1696901100000|2023-10-10 01:25:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|678
1696901400000|2023-10-10 01:30:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|659
1696901700000|2023-10-10 01:35:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|5533
1696902000000|2023-10-10 01:40:00|10547.5|10545.5|10544.4|10542.4|10547.5|10545.5|10544.4|10542.4|829
1696902300000|2023-10-10 01:45:00|10543.6|10541.6|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|881
1696902600000|2023-10-10 01:50:00|10543.6|10541.6|10540.5|10538.5|10543.6|10541.6|10540.5|10538.5|1922
1696902900000|2023-10-10 01:55:00|10539.7|10537.7|10541.2|10539.2|10542|10540|10539.7|10537.7|2463
1696903200000|2023-10-10 02:00:00|10540.5|10538.5|10542.8|10540.8|10542.8|10540.8|10540.5|10538.5|978
1696903500000|2023-10-10 02:05:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|553
1696903800000|2023-10-10 02:10:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10541.2|10539.2|187
1696904100000|2023-10-10 02:15:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|428
1696904400000|2023-10-10 02:20:00|10542|10540|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|549
1696904700000|2023-10-10 02:25:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542|10540|3214
1696905000000|2023-10-10 02:30:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542|10540|2013
1696905300000|2023-10-10 02:35:00|10543.6|10541.6|10544.8|10542.8|10544.8|10542.8|10542|10540|1126
1696905600000|2023-10-10 02:40:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|305
1696905900000|2023-10-10 02:45:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|623
1696906200000|2023-10-10 02:50:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|103
1696906500000|2023-10-10 02:55:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|240
1696906800000|2023-10-10 03:00:00|10543.6|10541.6|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|994
1696907100000|2023-10-10 03:05:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|240
1696907400000|2023-10-10 03:10:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|90
1696907700000|2023-10-10 03:15:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|145
1696908000000|2023-10-10 03:20:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|282
1696908300000|2023-10-10 03:25:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|344
1696908600000|2023-10-10 03:30:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542|10540|903
1696908900000|2023-10-10 03:35:00|||||||||184
1696909200000|2023-10-10 03:40:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|356
1696909500000|2023-10-10 03:45:00|10544|10542|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|756
1696909800000|2023-10-10 03:50:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|193
1696910100000|2023-10-10 03:55:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|365
1696910400000|2023-10-10 04:00:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|253
1696910700000|2023-10-10 04:05:00|10541.6|10539.6|10541.2|10539.2|10541.6|10539.6|10540.5|10538.5|632
1696911000000|2023-10-10 04:10:00|10541.6|10539.6|10541.2|10539.2|10542|10540|10541.2|10539.2|135
1696911300000|2023-10-10 04:15:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|1312
1696911600000|2023-10-10 04:20:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|1056
1696911900000|2023-10-10 04:25:00|10541.2|10539.2|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|993
1696912200000|2023-10-10 04:30:00|10538.1|10536.1|10539.7|10537.7|10540.5|10538.5|10537.3|10535.3|1739
1696912500000|2023-10-10 04:35:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|410
1696912800000|2023-10-10 04:40:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|102
1696913100000|2023-10-10 04:45:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|297
1696913400000|2023-10-10 04:50:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|461
1696913700000|2023-10-10 04:55:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|778
1696914000000|2023-10-10 05:00:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|572
1696914300000|2023-10-10 05:05:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|895
1696914600000|2023-10-10 05:10:00|||||||||283
1696914900000|2023-10-10 05:15:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|393
1696915200000|2023-10-10 05:20:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|139
1696915500000|2023-10-10 05:25:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|188
1696915800000|2023-10-10 05:30:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|792
1696916100000|2023-10-10 05:35:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|772
1696916400000|2023-10-10 05:40:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.1|10536.1|925
1696916700000|2023-10-10 05:45:00|||||||||364
1696917000000|2023-10-10 05:50:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|163
1696917300000|2023-10-10 05:55:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|390
1696917600000|2023-10-10 06:00:00|10538.9|10536.9|10540.5|10538.5|10542|10540|10538.1|10536.1|1446
1696917900000|2023-10-10 06:05:00|10541.2|10539.2|10538.1|10536.1|10542.8|10540.8|10537.3|10535.3|1690
1696918200000|2023-10-10 06:10:00|10537.3|10535.3|10534.2|10532.2|10537.3|10535.3|10534.2|10532.2|3535
1696918500000|2023-10-10 06:15:00|10533.4|10531.4|10534.2|10532.2|10535|10533|10533.4|10531.4|1507
1696918800000|2023-10-10 06:20:00|10533.4|10531.4|10533.4|10531.4|10535|10533|10533.4|10531.4|2295
1696919100000|2023-10-10 06:25:00|10532.6|10530.6|10533.4|10531.4|10535.8|10533.8|10532.6|10530.6|1289
1696919400000|2023-10-10 06:30:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10531.9|10529.9|1706
1696919700000|2023-10-10 06:35:00|10533.8|10531.8|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|1308
1696920000000|2023-10-10 06:40:00|10531.9|10529.9|10529.5|10527.5|10531.9|10529.9|10528|10526|1701
1696920300000|2023-10-10 06:45:00|10528.7|10526.7|10531.1|10529.1|10531.1|10529.1|10528.7|10526.7|1104
1696920600000|2023-10-10 06:50:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|872
1696920900000|2023-10-10 06:55:00|10530.3|10528.3|10528.7|10526.7|10531.9|10529.9|10528.3|10526.3|3718
1696921200000|2023-10-10 07:00:00|10529.5|10527.5|10534.2|10532.2|10535|10533|10528.7|10526.7|3240
1696921500000|2023-10-10 07:05:00|10533.8|10531.8|10533.4|10531.4|10534.2|10532.2|10531.1|10529.1|2656
1696921800000|2023-10-10 07:10:00|10532.6|10530.6|10527.2|10525.2|10533.4|10531.4|10527.2|10525.2|2429
1696922100000|2023-10-10 07:15:00|10528|10526|10524.8|10522.8|10528.7|10526.7|10524|10522|8350
1696922400000|2023-10-10 07:20:00|10525.6|10523.6|10528|10526|10528.7|10526.7|10524.8|10522.8|2835
1696922700000|2023-10-10 07:25:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10526.4|10524.4|4611
1696923000000|2023-10-10 07:30:00|10528|10526|10526.4|10524.4|10529.5|10527.5|10526.4|10524.4|3042
1696923300000|2023-10-10 07:35:00|10527.2|10525.2|10526.4|10524.4|10528|10526|10526.4|10524.4|1146
1696923600000|2023-10-10 07:40:00|10526.8|10524.8|10529.5|10527.5|10531.1|10529.1|10526.8|10524.8|2680
1696923900000|2023-10-10 07:45:00|10530.3|10528.3|10528.7|10526.7|10531.1|10529.1|10528|10526|1187
1696924200000|2023-10-10 07:50:00|10528|10526|10526.4|10524.4|10528|10526|10525.6|10523.6|1323
1696924500000|2023-10-10 07:55:00|10527.2|10525.2|10528|10526|10528.7|10526.7|10526.4|10524.4|1025
1696924800000|2023-10-10 08:00:00|10528.7|10526.7|10531.1|10529.1|10531.9|10529.9|10528|10526|1739
1696925100000|2023-10-10 08:05:00|10531.5|10529.5|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|806
1696925400000|2023-10-10 08:10:00|10532.3|10530.3|10531.1|10529.1|10533.4|10531.4|10530.3|10528.3|1792
1696925700000|2023-10-10 08:15:00|10530.3|10528.3|10528|10526|10531.1|10529.1|10528|10526|1492
1696926000000|2023-10-10 08:20:00|10528.7|10526.7|10534.2|10532.2|10535|10533|10528.7|10526.7|3436
1696926300000|2023-10-10 08:25:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|2052
1696926600000|2023-10-10 08:30:00|10536.5|10534.5|10534.2|10532.2|10536.5|10534.5|10534.2|10532.2|2114
1696926900000|2023-10-10 08:35:00|10535|10533|10537.3|10535.3|10538.1|10536.1|10535|10533|1765
1696927200000|2023-10-10 08:40:00|10536.9|10534.9|10535|10533|10537.3|10535.3|10535|10533|944
1696927500000|2023-10-10 08:45:00|10535.8|10533.8|10537.3|10535.3|10537.3|10535.3|10535|10533|920
1696927800000|2023-10-10 08:50:00|10536.5|10534.5|10538.9|10536.9|10540.5|10538.5|10536.5|10534.5|3038
1696928100000|2023-10-10 08:55:00|10539.7|10537.7|10538.1|10536.1|10539.7|10537.7|10537.3|10535.3|837
1696928400000|2023-10-10 09:00:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|1074
1696928700000|2023-10-10 09:05:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|378
1696929000000|2023-10-10 09:10:00|10538.1|10536.1|10534.2|10532.2|10538.1|10536.1|10534.2|10532.2|1095
1696929300000|2023-10-10 09:15:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|1118
1696929600000|2023-10-10 09:20:00|10535.8|10533.8|10534.2|10532.2|10535.8|10533.8|10533.4|10531.4|875
1696929900000|2023-10-10 09:25:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|651
1696930200000|2023-10-10 09:30:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|1164
1696930500000|2023-10-10 09:35:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|1354
1696930800000|2023-10-10 09:40:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10530.3|10528.3|1046
1696931100000|2023-10-10 09:45:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|631
1696931400000|2023-10-10 09:50:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|1803
1696931700000|2023-10-10 09:55:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|323
1696932000000|2023-10-10 10:00:00|10530.3|10528.3|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|771
1696932300000|2023-10-10 10:05:00|10530.3|10528.3|10530.3|10528.3|10531.9|10529.9|10529.5|10527.5|1154
1696932600000|2023-10-10 10:10:00|10531.1|10529.1|10528.7|10526.7|10531.1|10529.1|10528.7|10526.7|626
1696932900000|2023-10-10 10:15:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10527.2|10525.2|871
1696933200000|2023-10-10 10:20:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|484
1696933500000|2023-10-10 10:25:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|1224
1696933800000|2023-10-10 10:30:00|10528.7|10526.7|10528|10526|10529.5|10527.5|10528|10526|907
1696934100000|2023-10-10 10:35:00|10528.7|10526.7|10528|10526|10529.5|10527.5|10528|10526|1634
1696934400000|2023-10-10 10:40:00|10528.7|10526.7|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|1203
1696934700000|2023-10-10 10:45:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|944
1696935000000|2023-10-10 10:50:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|840
1696935300000|2023-10-10 10:55:00|10531.1|10529.1|10527.2|10525.2|10531.1|10529.1|10526.4|10524.4|655
1696935600000|2023-10-10 11:00:00|10526.8|10524.8|10523.3|10521.3|10526.8|10524.8|10523.3|10521.3|1339
1696935900000|2023-10-10 11:05:00|10524|10522|10520.1|10518.1|10524|10522|10520.1|10518.1|1973
1696936200000|2023-10-10 11:10:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10517|10515|2532
1696936500000|2023-10-10 11:15:00|10519.4|10517.4|10518.6|10516.6|10520.9|10518.9|10518.6|10516.6|2710
1696936800000|2023-10-10 11:20:00|10517.8|10515.8|10513.9|10511.9|10517.8|10515.8|10513.9|10511.9|3512
1696937100000|2023-10-10 11:25:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|3760
1696937400000|2023-10-10 11:30:00|10515.5|10513.5|10517|10515|10518.6|10516.6|10514.7|10512.7|3237
1696937700000|2023-10-10 11:35:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10516.2|10514.2|2340
1696938000000|2023-10-10 11:40:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517|10515|1820
1696938300000|2023-10-10 11:45:00|10518.6|10516.6|10517|10515|10518.6|10516.6|10516.2|10514.2|1284
1696938600000|2023-10-10 11:50:00|10517.4|10515.4|10516.2|10514.2|10517.8|10515.8|10515.5|10513.5|1491
1696938900000|2023-10-10 11:55:00|10515.5|10513.5|10520.1|10518.1|10520.1|10518.1|10515.5|10513.5|3495
1696939200000|2023-10-10 12:00:00|10519.4|10517.4|10522.5|10520.5|10522.9|10520.9|10517.8|10515.8|4594
1696939500000|2023-10-10 12:05:00|10523.3|10521.3|10521.7|10519.7|10524|10522|10520.9|10518.9|4534
1696939800000|2023-10-10 12:10:00|10520.9|10518.9|10519.4|10517.4|10522.5|10520.5|10519|10517|3093
1696940100000|2023-10-10 12:15:00|10518.6|10516.6|10517|10515|10519.4|10517.4|10517|10515|2818
1696940400000|2023-10-10 12:20:00|10517.8|10515.8|10516.2|10514.2|10518.6|10516.6|10514.7|10512.7|6200
1696940700000|2023-10-10 12:25:00|10516.6|10514.6|10520.9|10518.9|10521.7|10519.7|10516.2|10514.2|4777
1696941000000|2023-10-10 12:30:00|10521.7|10519.7|10523.3|10521.3|10524.8|10522.8|10521.7|10519.7|6976
1696941300000|2023-10-10 12:35:00|10522.5|10520.5|10528|10526|10528|10526|10521.7|10519.7|4500
1696941600000|2023-10-10 12:40:00|10527.2|10525.2|10527.2|10525.2|10529.5|10527.5|10524|10522|12220
1696941900000|2023-10-10 12:45:00|10527.6|10525.6|10527.2|10525.2|10529.5|10527.5|10524.8|10522.8|7414
1696942200000|2023-10-10 12:50:00|10526.4|10524.4|10528|10526|10529.5|10527.5|10523.3|10521.3|6770
1696942500000|2023-10-10 12:55:00|10527.2|10525.2|10526.4|10524.4|10530.3|10528.3|10524|10522|5548
1696942800000|2023-10-10 13:00:00|10525.6|10523.6|10521.7|10519.7|10526.4|10524.4|10521.7|10519.7|5031
1696943100000|2023-10-10 13:05:00|10522.5|10520.5|10521.7|10519.7|10524|10522|10521.7|10519.7|11973
1696943400000|2023-10-10 13:10:00|10520.9|10518.9|10527.2|10525.2|10528|10526|10520.9|10518.9|5635
1696943700000|2023-10-10 13:15:00|10528|10526|10528.7|10526.7|10530.3|10528.3|10526.4|10524.4|4430
1696944000000|2023-10-10 13:20:00|10528|10526|10522.5|10520.5|10528.7|10526.7|10521.7|10519.7|4299
1696944300000|2023-10-10 13:25:00|10521.7|10519.7|10524|10522|10524|10522|10521.7|10519.7|2904
1696944600000|2023-10-10 13:30:00|10523.3|10521.3|10527.2|10525.2|10528|10526|10523.3|10521.3|6619
1696944900000|2023-10-10 13:35:00|10526.4|10524.4|10521.7|10519.7|10527.2|10525.2|10520.1|10518.1|9837
1696945200000|2023-10-10 13:40:00|10520.9|10518.9|10520.1|10518.1|10522.5|10520.5|10520.1|10518.1|3922
1696945500000|2023-10-10 13:45:00|10520.9|10518.9|10520.9|10518.9|10522.5|10520.5|10519.4|10517.4|5680
1696945800000|2023-10-10 13:50:00|10521.7|10519.7|10523.3|10521.3|10524.8|10522.8|10521.7|10519.7|2238
1696946100000|2023-10-10 13:55:00|10524|10522|10527.2|10525.2|10527.2|10525.2|10523.3|10521.3|3835
1696946400000|2023-10-10 14:00:00|10528|10526|10528.7|10526.7|10530.3|10528.3|10526.4|10524.4|5699
1696946700000|2023-10-10 14:05:00|10528|10526|10530.3|10528.3|10531.1|10529.1|10526.4|10524.4|6586
1696947000000|2023-10-10 14:10:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|4742
1696947300000|2023-10-10 14:15:00|10530.3|10528.3|10530.3|10528.3|10531.9|10529.9|10529.5|10527.5|8173
1696947600000|2023-10-10 14:20:00|10531.1|10529.1|10533.4|10531.4|10535|10533|10529.5|10527.5|8646
1696947900000|2023-10-10 14:25:00|10534.2|10532.2|10533.4|10531.4|10535|10533|10533.4|10531.4|4793
1696948200000|2023-10-10 14:30:00|10532.6|10530.6|10532.6|10530.6|10533.4|10531.4|10531.1|10529.1|3174
1696948500000|2023-10-10 14:35:00|10533.4|10531.4|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|3545
1696948800000|2023-10-10 14:40:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10531.9|10529.9|5217
1696949100000|2023-10-10 14:45:00|10532.6|10530.6|10534.2|10532.2|10535.8|10533.8|10532.6|10530.6|5249
1696949400000|2023-10-10 14:50:00|10535|10533|10536.5|10534.5|10537.3|10535.3|10535|10533|2220
1696949700000|2023-10-10 14:55:00|10535.8|10533.8|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|2204
1696950000000|2023-10-10 15:00:00|10536.5|10534.5|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|2265
1696950300000|2023-10-10 15:05:00|10538.9|10536.9|10538.1|10536.1|10540.5|10538.5|10537.3|10535.3|4885
1696950600000|2023-10-10 15:10:00|10537.3|10535.3|10542.8|10540.8|10542.8|10540.8|10536.5|10534.5|4751
1696950900000|2023-10-10 15:15:00|10542|10540|10542|10540|10545.1|10543.1|10542|10540|5520
1696951200000|2023-10-10 15:20:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10539.7|10537.7|9148
1696951500000|2023-10-10 15:25:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10538.9|10536.9|4027
1696951800000|2023-10-10 15:30:00|10541.2|10539.2|10544.4|10542.4|10544.4|10542.4|10540.5|10538.5|3296
1696952100000|2023-10-10 15:35:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10542.8|10540.8|3386
1696952400000|2023-10-10 15:40:00|10545.1|10543.1|10548.3|10546.3|10549|10547|10544.4|10542.4|5284
1696952700000|2023-10-10 15:45:00|10547.5|10545.5|10549|10547|10549.8|10547.8|10547.5|10545.5|4443
1696953000000|2023-10-10 15:50:00|10549.8|10547.8|10552.2|10550.2|10552.2|10550.2|10549.8|10547.8|5192
1696953300000|2023-10-10 15:55:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|5055
1696953600000|2023-10-10 16:00:00|10552.2|10550.2|10549|10547|10553|10551|10549|10547|4522
1696953900000|2023-10-10 16:05:00|10548.3|10546.3|10549.8|10547.8|10550.6|10548.6|10548.3|10546.3|4246
1696954200000|2023-10-10 16:10:00|10550.6|10548.6|10549|10547|10551.4|10549.4|10549|10547|3489
1696954500000|2023-10-10 16:15:00|10548.3|10546.3|10545.9|10543.9|10548.3|10546.3|10545.1|10543.1|5390
1696954800000|2023-10-10 16:20:00|10545.1|10543.1|10543.6|10541.6|10545.9|10543.9|10542|10540|4620
1696955100000|2023-10-10 16:25:00|10542.8|10540.8|10545.1|10543.1|10545.1|10543.1|10542.8|10540.8|4672
1696955400000|2023-10-10 16:30:00|10544.4|10542.4|10547.5|10545.5|10547.5|10545.5|10544.4|10542.4|2666
1696955700000|2023-10-10 16:35:00|10546.7|10544.7|10546.7|10544.7|10548.3|10546.3|10545.1|10543.1|4395
1696956000000|2023-10-10 16:40:00|10547.5|10545.5|10549|10547|10549.8|10547.8|10546.7|10544.7|2498
1696956300000|2023-10-10 16:45:00|10548.3|10546.3|10549|10547|10550.6|10548.6|10548.3|10546.3|3106
1696956600000|2023-10-10 16:50:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10547.5|10545.5|2162
1696956900000|2023-10-10 16:55:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.1|10545.1|4782
1696957200000|2023-10-10 17:00:00|10546.7|10544.7|10543.6|10541.6|10549|10547|10543.6|10541.6|5760
1696957500000|2023-10-10 17:05:00|10542.8|10540.8|10543.6|10541.6|10545.1|10543.1|10542|10540|4829
1696957800000|2023-10-10 17:10:00|10544.4|10542.4|10542|10540|10545.1|10543.1|10542|10540|3093
1696958100000|2023-10-10 17:15:00|10541.2|10539.2|10544.4|10542.4|10544.4|10542.4|10541.2|10539.2|3972
1696958400000|2023-10-10 17:20:00|10545.1|10543.1|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|2843
1696958700000|2023-10-10 17:25:00|10542.8|10540.8|10545.1|10543.1|10545.9|10543.9|10542.8|10540.8|3504
1696959000000|2023-10-10 17:30:00|10545.9|10543.9|10543.6|10541.6|10546.7|10544.7|10543.6|10541.6|3451
1696959300000|2023-10-10 17:35:00|10542.8|10540.8|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|2917
1696959600000|2023-10-10 17:40:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|3730
1696959900000|2023-10-10 17:45:00|10541.2|10539.2|10542|10540|10542|10540|10540.5|10538.5|1200
1696960200000|2023-10-10 17:50:00|10542.8|10540.8|10538.1|10536.1|10542.8|10540.8|10537.3|10535.3|2767
1696960500000|2023-10-10 17:55:00|10537.3|10535.3|10535|10533|10538.1|10536.1|10535|10533|3858
1696960800000|2023-10-10 18:00:00|10534.2|10532.2|10538.1|10536.1|10538.1|10536.1|10534.2|10532.2|2338
1696961100000|2023-10-10 18:05:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|1344
1696961400000|2023-10-10 18:10:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|910
1696961700000|2023-10-10 18:15:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|718
1696962000000|2023-10-10 18:20:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|2799
1696962300000|2023-10-10 18:25:00|10538.5|10536.5|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1270
1696962600000|2023-10-10 18:30:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|944
1696962900000|2023-10-10 18:35:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|1610
1696963200000|2023-10-10 18:40:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|2496
1696963500000|2023-10-10 18:45:00|10538.1|10536.1|10539.7|10537.7|10539.7|10537.7|10538.1|10536.1|1375
1696963800000|2023-10-10 18:50:00|10538.9|10536.9|10537.3|10535.3|10539.7|10537.7|10537.3|10535.3|2079
1696964100000|2023-10-10 18:55:00|10536.5|10534.5|10534.2|10532.2|10536.5|10534.5|10534.2|10532.2|5819
1696964400000|2023-10-10 19:00:00|10533.4|10531.4|10534.2|10532.2|10535|10533|10533.4|10531.4|2880
1696964700000|2023-10-10 19:05:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10531.9|10529.9|2943
1696965000000|2023-10-10 19:10:00|10534.2|10532.2|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|8108
1696965300000|2023-10-10 19:15:00|10533.4|10531.4|10532.6|10530.6|10535|10533|10532.6|10530.6|1573
1696965600000|2023-10-10 19:20:00|10531.9|10529.9|10533|10531|10533.4|10531.4|10531.1|10529.1|4307
1696965900000|2023-10-10 19:25:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|2925
1696966200000|2023-10-10 19:30:00|10535|10533|10535|10533|10536.5|10534.5|10535|10533|2404
1696966500000|2023-10-10 19:35:00|10535.8|10533.8|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|3323
1696966800000|2023-10-10 19:40:00|10535.8|10533.8|10536.5|10534.5|10538.1|10536.1|10535|10533|2691
1696967100000|2023-10-10 19:45:00|10537.3|10535.3|10538.1|10536.1|10540.5|10538.5|10537.3|10535.3|3278
1696967400000|2023-10-10 19:50:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|2640
1696967700000|2023-10-10 19:55:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|3238
1696968000000|2023-10-10 20:00:00|10539.3|10537.3|10541.2|10539.2|10542.8|10540.8|10539.3|10537.3|4386
1696968300000|2023-10-10 20:05:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|1930
1696968600000|2023-10-10 20:10:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|902
1696968900000|2023-10-10 20:15:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|3312
1696969200000|2023-10-10 20:20:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|943
1696969500000|2023-10-10 20:25:00|10542|10540|10539.7|10537.7|10542|10540|10539.7|10537.7|1221
1696969800000|2023-10-10 20:30:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1700
1696970100000|2023-10-10 20:35:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|4268
1696970400000|2023-10-10 20:40:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1705
1696970700000|2023-10-10 20:45:00|10535.8|10533.8|10534.2|10532.2|10536.5|10534.5|10534.2|10532.2|1583
1696971000000|2023-10-10 20:50:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|2199
1696971300000|2023-10-10 20:55:00|10534.6|10532.6|10535.4|10533.4|10535.8|10533.8|10534.6|10532.6|3401
1696975200000|2023-10-10 22:00:00|10532.6|10530.6|10533.4|10531.4|10535|10533|10532.6|10530.6|307
1696975500000|2023-10-10 22:05:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|219
1696975800000|2023-10-10 22:10:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|77
1696976100000|2023-10-10 22:15:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|231
1696976400000|2023-10-10 22:20:00|||||||||2
1696976700000|2023-10-10 22:25:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|622
1696977000000|2023-10-10 22:30:00|10534.6|10532.6|10535|10533|10535|10533|10534.2|10532.2|81
1696977300000|2023-10-10 22:35:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.4|10533.4|166
1696977600000|2023-10-10 22:40:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|167
1696977900000|2023-10-10 22:45:00|||||||||762
1696978200000|2023-10-10 22:50:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|258
1696978500000|2023-10-10 22:55:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|173
1696978800000|2023-10-10 23:00:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|260
1696979100000|2023-10-10 23:05:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|262
1696979400000|2023-10-10 23:10:00|||||||||43
1696979700000|2023-10-10 23:15:00|10540.5|10538.5|10538.1|10536.1|10540.5|10538.5|10538.1|10536.1|307
1696980000000|2023-10-10 23:20:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|63
1696980300000|2023-10-10 23:25:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|85
1696980600000|2023-10-10 23:30:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|416
1696980900000|2023-10-10 23:35:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|80
1696981200000|2023-10-10 23:40:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|113
1696981500000|2023-10-10 23:45:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|192
1696981800000|2023-10-10 23:50:00|||||||||35
1696982100000|2023-10-10 23:55:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|256
1696982400000|2023-10-11 00:00:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|196
1696982700000|2023-10-11 00:05:00|10537.7|10535.7|10539.7|10537.7|10539.7|10537.7|10537.3|10535.3|407
1696983000000|2023-10-11 00:10:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|385
1696983300000|2023-10-11 00:15:00|10538.9|10536.9|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|698
1696983600000|2023-10-11 00:20:00|10538.9|10536.9|10540.5|10538.5|10540.5|10538.5|10538.1|10536.1|285
1696983900000|2023-10-11 00:25:00|10539.7|10537.7|10538.1|10536.1|10540.5|10538.5|10538.1|10536.1|380
1696984200000|2023-10-11 00:30:00|10538.9|10536.9|10541.2|10539.2|10542|10540|10538.1|10536.1|352
1696984500000|2023-10-11 00:35:00|10541.6|10539.6|10542.8|10540.8|10542.8|10540.8|10541.2|10539.2|216
1696984800000|2023-10-11 00:40:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|486
1696985100000|2023-10-11 00:45:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|326
1696985400000|2023-10-11 00:50:00|10539.7|10537.7|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|449
1696985700000|2023-10-11 00:55:00|10538.1|10536.1|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|383
1696986000000|2023-10-11 01:00:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|87
1696986300000|2023-10-11 01:05:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|594
1696986600000|2023-10-11 01:10:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|180
1696986900000|2023-10-11 01:15:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|258
1696987200000|2023-10-11 01:20:00|10540.5|10538.5|10536.5|10534.5|10540.5|10538.5|10535.8|10533.8|408
1696987500000|2023-10-11 01:25:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|544
1696987800000|2023-10-11 01:30:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|196
1696988100000|2023-10-11 01:35:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|62
1696988400000|2023-10-11 01:40:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|177
1696988700000|2023-10-11 01:45:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.1|10536.1|216
1696989000000|2023-10-11 01:50:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|211
1696989300000|2023-10-11 01:55:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|194
1696989600000|2023-10-11 02:00:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|184
1696989900000|2023-10-11 02:05:00|10539.3|10537.3|10536.5|10534.5|10539.7|10537.7|10536.5|10534.5|2487
1696990200000|2023-10-11 02:10:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|890
1696990500000|2023-10-11 02:15:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|14602
1696990800000|2023-10-11 02:20:00|10536.5|10534.5|10535.8|10533.8|10538.1|10536.1|10535.8|10533.8|2120
1696991100000|2023-10-11 02:25:00|10535|10533|10535|10533|10535|10533|10535|10533|1926
1696991400000|2023-10-11 02:30:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|1866
1696991700000|2023-10-11 02:35:00|10535|10533|10535.8|10533.8|10537.3|10535.3|10535|10533|1158
1696992000000|2023-10-11 02:40:00|10535.4|10533.4|10536.5|10534.5|10536.5|10534.5|10535|10533|510
1696992300000|2023-10-11 02:45:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|303
1696992600000|2023-10-11 02:50:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|567
1696992900000|2023-10-11 02:55:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|158
1696993200000|2023-10-11 03:00:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|1330
1696993500000|2023-10-11 03:05:00|10535.4|10533.4|10535|10533|10535.8|10533.8|10534.2|10532.2|454
1696993800000|2023-10-11 03:10:00|||||||||470
1696994100000|2023-10-11 03:15:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10534.2|10532.2|669
1696994400000|2023-10-11 03:20:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|210
1696994700000|2023-10-11 03:25:00|10534.2|10532.2|10534.2|10532.2|10534.6|10532.6|10534.2|10532.2|61
1696995000000|2023-10-11 03:30:00|10533.8|10531.8|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|575
1696995300000|2023-10-11 03:35:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|283
1696995600000|2023-10-11 03:40:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10534.2|10532.2|580
1696995900000|2023-10-11 03:45:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|363
1696996200000|2023-10-11 03:50:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|998
1696996500000|2023-10-11 03:55:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|240
1696996800000|2023-10-11 04:00:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|414
1696997100000|2023-10-11 04:05:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|101
1696997400000|2023-10-11 04:10:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|215
1696997700000|2023-10-11 04:15:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|160
1696998000000|2023-10-11 04:20:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|393
1696998300000|2023-10-11 04:25:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|479
1696998600000|2023-10-11 04:30:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10528|10526|637
1696998900000|2023-10-11 04:35:00|10528.3|10526.3|10529.5|10527.5|10529.5|10527.5|10528.3|10526.3|460
1696999200000|2023-10-11 04:40:00|10529.9|10527.9|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|92
1696999500000|2023-10-11 04:45:00|10528.7|10526.7|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|250
1696999800000|2023-10-11 04:50:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|358
1697000100000|2023-10-11 04:55:00|10528.7|10526.7|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|320
1697000400000|2023-10-11 05:00:00|10529.9|10527.9|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|98
1697000700000|2023-10-11 05:05:00|10530.3|10528.3|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|174
1697001000000|2023-10-11 05:10:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|85
1697001300000|2023-10-11 05:15:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|332
1697001600000|2023-10-11 05:20:00|10528.7|10526.7|10529.1|10527.1|10529.5|10527.5|10528.7|10526.7|265
1697001900000|2023-10-11 05:25:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|210
1697002200000|2023-10-11 05:30:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|296
1697002500000|2023-10-11 05:35:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|1093
1697002800000|2023-10-11 05:40:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|635
1697003100000|2023-10-11 05:45:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|675
1697003400000|2023-10-11 05:50:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524|10522|771
1697003700000|2023-10-11 05:55:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|431
1697004000000|2023-10-11 06:00:00|10527.2|10525.2|10528|10526|10528|10526|10526.4|10524.4|1198
1697004300000|2023-10-11 06:05:00|10527.2|10525.2|10528|10526|10528|10526|10526.4|10524.4|704
1697004600000|2023-10-11 06:10:00|10527.2|10525.2|10528|10526|10528|10526|10526.4|10524.4|771
1697004900000|2023-10-11 06:15:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|295
1697005200000|2023-10-11 06:20:00|10528.7|10526.7|10528.7|10526.7|10529.5|10527.5|10528|10526|995
1697005500000|2023-10-11 06:25:00|10529.5|10527.5|10531.9|10529.9|10531.9|10529.9|10529.5|10527.5|436
1697005800000|2023-10-11 06:30:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|1487
1697006100000|2023-10-11 06:35:00|10531.9|10529.9|10534.2|10532.2|10535|10533|10531.9|10529.9|2893
1697006400000|2023-10-11 06:40:00|10534.6|10532.6|10535|10533|10535.8|10533.8|10533.4|10531.4|1860
1697006700000|2023-10-11 06:45:00|10534.6|10532.6|10533.4|10531.4|10535.8|10533.8|10533.4|10531.4|1352
1697007000000|2023-10-11 06:50:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|1026
1697007300000|2023-10-11 06:55:00|10532.6|10530.6|10531.1|10529.1|10533.4|10531.4|10530.3|10528.3|1663
1697007600000|2023-10-11 07:00:00|10531.9|10529.9|10534.2|10532.2|10537.3|10535.3|10531.9|10529.9|1731
1697007900000|2023-10-11 07:05:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|2555
1697008200000|2023-10-11 07:10:00|10535|10533|10536.5|10534.5|10536.5|10534.5|10535|10533|1192
1697008500000|2023-10-11 07:15:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|3365
1697008800000|2023-10-11 07:20:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|1094
1697009100000|2023-10-11 07:25:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10536.5|10534.5|1777
1697009400000|2023-10-11 07:30:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|1805
1697009700000|2023-10-11 07:35:00|10536.5|10534.5|10541.2|10539.2|10541.2|10539.2|10536.5|10534.5|1782
1697010000000|2023-10-11 07:40:00|10542|10540|10554.5|10552.5|10560|10558|10542|10540|10266
1697010300000|2023-10-11 07:45:00|10553.7|10551.7|10560|10558|10560|10558|10551.4|10549.4|6037
1697010600000|2023-10-11 07:50:00|10559.2|10557.2|10554.5|10552.5|10560|10558|10554.5|10552.5|5772
1697010900000|2023-10-11 07:55:00|10553.7|10551.7|10550.6|10548.6|10553.7|10551.7|10549.8|10547.8|6788
1697011200000|2023-10-11 08:00:00|10549.8|10547.8|10553.7|10551.7|10553.7|10551.7|10548.3|10546.3|2432
1697011500000|2023-10-11 08:05:00|10554.5|10552.5|10554.5|10552.5|10557.6|10555.6|10552.2|10550.2|5981
1697011800000|2023-10-11 08:10:00|10554.9|10552.9|10556.1|10554.1|10556.1|10554.1|10553|10551|10288
1697012100000|2023-10-11 08:15:00|10555.3|10553.3|10560.8|10558.8|10560.8|10558.8|10555.3|10553.3|3961
1697012400000|2023-10-11 08:20:00|10560|10558|10562.3|10560.3|10562.3|10560.3|10559.2|10557.2|18896
1697012700000|2023-10-11 08:25:00|10561.5|10559.5|10560.8|10558.8|10562.3|10560.3|10559.2|10557.2|3175
1697013000000|2023-10-11 08:30:00|10560|10558|10558.4|10556.4|10561.5|10559.5|10557.6|10555.6|1645
1697013300000|2023-10-11 08:35:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.1|10554.1|4117
1697013600000|2023-10-11 08:40:00|10556.1|10554.1|10554.5|10552.5|10556.9|10554.9|10554.5|10552.5|2455
1697013900000|2023-10-11 08:45:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10553|10551|2436
1697014200000|2023-10-11 08:50:00|10553.7|10551.7|10555.3|10553.3|10556.1|10554.1|10553|10551|2876
1697014500000|2023-10-11 08:55:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10554.1|10552.1|3570
1697014800000|2023-10-11 09:00:00|10557.6|10555.6|10560|10558|10560.8|10558.8|10556.9|10554.9|1917
1697015100000|2023-10-11 09:05:00|10559.2|10557.2|10558.4|10556.4|10560|10558|10557.6|10555.6|1511
1697015400000|2023-10-11 09:10:00|10559.2|10557.2|10556.9|10554.9|10560|10558|10556.9|10554.9|1694
1697015700000|2023-10-11 09:15:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10555.3|10553.3|915
1697016000000|2023-10-11 09:20:00|10555.3|10553.3|10556.1|10554.1|10556.9|10554.9|10554.5|10552.5|1730
1697016300000|2023-10-11 09:25:00|10556.9|10554.9|10553.7|10551.7|10557.6|10555.6|10553.7|10551.7|885
1697016600000|2023-10-11 09:30:00|10553|10551|10556.1|10554.1|10556.9|10554.9|10553|10551|972
1697016900000|2023-10-11 09:35:00|10556.9|10554.9|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|1137
1697017200000|2023-10-11 09:40:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|780
1697017500000|2023-10-11 09:45:00|10558.4|10556.4|10556.9|10554.9|10559.2|10557.2|10556.9|10554.9|1184
1697017800000|2023-10-11 09:50:00|10557.3|10555.3|10558.4|10556.4|10559.2|10557.2|10556.9|10554.9|1067
1697018100000|2023-10-11 09:55:00|10559.2|10557.2|10557.6|10555.6|10560|10558|10557.6|10555.6|1158
1697018400000|2023-10-11 10:00:00|10558.4|10556.4|10560.8|10558.8|10560.8|10558.8|10557.6|10555.6|1996
1697018700000|2023-10-11 10:05:00|10560|10558|10560|10558|10560.8|10558.8|10558.8|10556.8|1579
1697019000000|2023-10-11 10:10:00|10560.4|10558.4|10556.9|10554.9|10561.5|10559.5|10556.9|10554.9|2266
1697019300000|2023-10-11 10:15:00|10556.1|10554.1|10558.4|10556.4|10558.4|10556.4|10556.1|10554.1|1522
1697019600000|2023-10-11 10:20:00|10557.6|10555.6|10556.9|10554.9|10559.2|10557.2|10556.9|10554.9|1602
1697019900000|2023-10-11 10:25:00|10557.6|10555.6|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|812
1697020200000|2023-10-11 10:30:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10556.9|10554.9|1040
1697020500000|2023-10-11 10:35:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|1788
1697020800000|2023-10-11 10:40:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|667
1697021100000|2023-10-11 10:45:00|10558.4|10556.4|10556.9|10554.9|10559.2|10557.2|10556.1|10554.1|1191
1697021400000|2023-10-11 10:50:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10554.5|10552.5|1692
1697021700000|2023-10-11 10:55:00|10557.3|10555.3|10558.4|10556.4|10559.2|10557.2|10556.9|10554.9|1259
1697022000000|2023-10-11 11:00:00|10558.8|10556.8|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1158
1697022300000|2023-10-11 11:05:00|10557.6|10555.6|10559.2|10557.2|10560|10558|10557.6|10555.6|2907
1697022600000|2023-10-11 11:10:00|10558.8|10556.8|10556.1|10554.1|10559.2|10557.2|10556.1|10554.1|1789
1697022900000|2023-10-11 11:15:00|10556.5|10554.5|10557.6|10555.6|10557.6|10555.6|10555.3|10553.3|1562
1697023200000|2023-10-11 11:20:00|10558.4|10556.4|10559.2|10557.2|10560|10558|10557.6|10555.6|1792
1697023500000|2023-10-11 11:25:00|10558.4|10556.4|10557.6|10555.6|10559.2|10557.2|10556.9|10554.9|1917
1697023800000|2023-10-11 11:30:00|10556.9|10554.9|10559.2|10557.2|10560|10558|10556.9|10554.9|1849
1697024100000|2023-10-11 11:35:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|886
1697024400000|2023-10-11 11:40:00|10557.6|10555.6|10555.3|10553.3|10557.6|10555.6|10554.5|10552.5|2043
1697024700000|2023-10-11 11:45:00|10556.1|10554.1|10558.4|10556.4|10558.4|10556.4|10555.3|10553.3|2597
1697025000000|2023-10-11 11:50:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|1642
1697025300000|2023-10-11 11:55:00|10555.3|10553.3|10553.7|10551.7|10556.1|10554.1|10553|10551|3452
1697025600000|2023-10-11 12:00:00|10554.5|10552.5|10551.4|10549.4|10554.5|10552.5|10551.4|10549.4|4389
1697025900000|2023-10-11 12:05:00|10550.6|10548.6|10552.2|10550.2|10552.2|10550.2|10549.8|10547.8|3469
1697026200000|2023-10-11 12:10:00|10551.8|10549.8|10549|10547|10554.5|10552.5|10548.7|10546.7|3088
1697026500000|2023-10-11 12:15:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10547.5|10545.5|6907
1697026800000|2023-10-11 12:20:00|10549.8|10547.8|10549|10547|10551.4|10549.4|10547.5|10545.5|5044
1697027100000|2023-10-11 12:25:00|10549.8|10547.8|10547.1|10545.1|10549.8|10547.8|10545.9|10543.9|5125
1697027400000|2023-10-11 12:30:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10535.8|10533.8|14876
1697027700000|2023-10-11 12:35:00|10546.7|10544.7|10540.5|10538.5|10549.8|10547.8|10540.5|10538.5|9244
1697028000000|2023-10-11 12:40:00|10539.7|10537.7|10541.2|10539.2|10543.6|10541.6|10538.1|10536.1|11200
1697028300000|2023-10-11 12:45:00|10540.5|10538.5|10545.9|10543.9|10545.9|10543.9|10536.5|10534.5|10668
1697028600000|2023-10-11 12:50:00|10545.1|10543.1|10541.2|10539.2|10546.7|10544.7|10540.5|10538.5|5777
1697028900000|2023-10-11 12:55:00|10541.6|10539.6|10544.4|10542.4|10545.9|10543.9|10541.2|10539.2|6233
1697029200000|2023-10-11 13:00:00|10545.1|10543.1|10541.2|10539.2|10546.7|10544.7|10537.3|10535.3|8122
1697029500000|2023-10-11 13:05:00|10542|10540|10539.7|10537.7|10544.4|10542.4|10538.9|10536.9|6874
1697029800000|2023-10-11 13:10:00|10540.5|10538.5|10538.9|10536.9|10542.8|10540.8|10537.3|10535.3|4101
1697030100000|2023-10-11 13:15:00|10539.7|10537.7|10539.7|10537.7|10542|10540|10538.1|10536.1|4870
1697030400000|2023-10-11 13:20:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10535|10533|5022
1697030700000|2023-10-11 13:25:00|10537.3|10535.3|10538.1|10536.1|10542|10540|10537.3|10535.3|5450
1697031000000|2023-10-11 13:30:00|10538.9|10536.9|10533.4|10531.4|10540.5|10538.5|10533.4|10531.4|7301
1697031300000|2023-10-11 13:35:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10531.9|10529.9|4727
1697031600000|2023-10-11 13:40:00|10535.8|10533.8|10533.4|10531.4|10536.5|10534.5|10532.6|10530.6|3982
1697031900000|2023-10-11 13:45:00|10532.6|10530.6|10529.5|10527.5|10534.2|10532.2|10529.5|10527.5|4627
1697032200000|2023-10-11 13:50:00|10530.3|10528.3|10535|10533|10535|10533|10528.7|10526.7|6852
1697032500000|2023-10-11 13:55:00|10535.8|10533.8|10534.2|10532.2|10536.5|10534.5|10534.2|10532.2|4001
1697032800000|2023-10-11 14:00:00|10535|10533|10535.8|10533.8|10538.1|10536.1|10533.4|10531.4|3653
1697033100000|2023-10-11 14:05:00|10536.5|10534.5|10536.5|10534.5|10538.9|10536.9|10535.8|10533.8|4929
1697033400000|2023-10-11 14:10:00|10535.8|10533.8|10532.6|10530.6|10537.3|10535.3|10532.6|10530.6|3631
1697033700000|2023-10-11 14:15:00|10533.4|10531.4|10534.2|10532.2|10535.8|10533.8|10532.6|10530.6|3675
1697034000000|2023-10-11 14:20:00|10535|10533|10542|10540|10542.8|10540.8|10535|10533|4722
1697034300000|2023-10-11 14:25:00|10541.2|10539.2|10537.3|10535.3|10542|10540|10537.3|10535.3|4934
1697034600000|2023-10-11 14:30:00|10538.1|10536.1|10539.7|10537.7|10541.2|10539.2|10537.3|10535.3|4872
1697034900000|2023-10-11 14:35:00|10540.5|10538.5|10541.2|10539.2|10542|10540|10536.5|10534.5|6402
1697035200000|2023-10-11 14:40:00|10540.8|10538.8|10539.7|10537.7|10542.8|10540.8|10538.1|10536.1|8246
1697035500000|2023-10-11 14:45:00|10540.5|10538.5|10535|10533|10540.5|10538.5|10535|10533|6859
1697035800000|2023-10-11 14:50:00|10535.8|10533.8|10538.1|10536.1|10538.9|10536.9|10535.8|10533.8|3451
1697036100000|2023-10-11 14:55:00|10537.3|10535.3|10538.9|10536.9|10539.7|10537.7|10537.3|10535.3|3446
1697036400000|2023-10-11 15:00:00|10539.7|10537.7|10538.1|10536.1|10540.5|10538.5|10537.3|10535.3|3683
1697036700000|2023-10-11 15:05:00|10538.5|10536.5|10536.5|10534.5|10539.7|10537.7|10535.8|10533.8|2957
1697037000000|2023-10-11 15:10:00|10535.8|10533.8|10538.9|10536.9|10540.5|10538.5|10535.8|10533.8|3568
1697037300000|2023-10-11 15:15:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10537.3|10535.3|3299
1697037600000|2023-10-11 15:20:00|10538.5|10536.5|10543.2|10541.2|10543.2|10541.2|10538.1|10536.1|2954
1697037900000|2023-10-11 15:25:00|10543.6|10541.6|10543.6|10541.6|10545.9|10543.9|10543.6|10541.6|3488
1697038200000|2023-10-11 15:30:00|10544.4|10542.4|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|3133
1697038500000|2023-10-11 15:35:00|10545.9|10543.9|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|4141
1697038800000|2023-10-11 15:40:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10545.1|10543.1|5926
1697039100000|2023-10-11 15:45:00|10547.5|10545.5|10545.1|10543.1|10548.3|10546.3|10544.4|10542.4|3027
1697039400000|2023-10-11 15:50:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|1988
1697039700000|2023-10-11 15:55:00|10545.1|10543.1|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|2424
1697040000000|2023-10-11 16:00:00|10545.5|10543.5|10542.8|10540.8|10545.5|10543.5|10542|10540|2245
1697040300000|2023-10-11 16:05:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10540.5|10538.5|2189
1697040600000|2023-10-11 16:10:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|2639
1697040900000|2023-10-11 16:15:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10542|10540|1921
1697041200000|2023-10-11 16:20:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|2430
1697041500000|2023-10-11 16:25:00|10543.6|10541.6|10542|10540|10543.6|10541.6|10541.2|10539.2|1844
1697041800000|2023-10-11 16:30:00|10542.8|10540.8|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|1792
1697042100000|2023-10-11 16:35:00|10540.5|10538.5|10542|10540|10542|10540|10540.5|10538.5|3014
1697042400000|2023-10-11 16:40:00|10541.6|10539.6|10540.5|10538.5|10541.6|10539.6|10538.9|10536.9|1489
1697042700000|2023-10-11 16:45:00|10541.2|10539.2|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|2597
1697043000000|2023-10-11 16:50:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|2477
1697043300000|2023-10-11 16:55:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535|10533|3008
1697043600000|2023-10-11 17:00:00|10535.8|10533.8|10531.9|10529.9|10537.3|10535.3|10531.1|10529.1|5342
1697043900000|2023-10-11 17:05:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10528.7|10526.7|5757
1697044200000|2023-10-11 17:10:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|3497
1697044500000|2023-10-11 17:15:00|10531.1|10529.1|10533|10531|10533.4|10531.4|10531.1|10529.1|1556
1697044800000|2023-10-11 17:20:00|10532.6|10530.6|10531.9|10529.9|10533.4|10531.4|10531.1|10529.1|1243
1697045100000|2023-10-11 17:25:00|10531.1|10529.1|10530.3|10528.3|10531.5|10529.5|10528.7|10526.7|2472
1697045400000|2023-10-11 17:30:00|10529.5|10527.5|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|2265
1697045700000|2023-10-11 17:35:00|10529.5|10527.5|10526.4|10524.4|10529.5|10527.5|10526.4|10524.4|3364
1697046000000|2023-10-11 17:40:00|10525.6|10523.6|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|3809
1697046300000|2023-10-11 17:45:00|10528|10526|10526.4|10524.4|10528|10526|10526.4|10524.4|2752
1697046600000|2023-10-11 17:50:00|10526.8|10524.8|10529.5|10527.5|10530.3|10528.3|10526.4|10524.4|2553
1697046900000|2023-10-11 17:55:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10527.2|10525.2|3479
1697047200000|2023-10-11 18:00:00|10529.9|10527.9|10528|10526|10532.6|10530.6|10528|10526|4327
1697047500000|2023-10-11 18:05:00|10527.2|10525.2|10531.9|10529.9|10532.6|10530.6|10527.2|10525.2|3404
1697047800000|2023-10-11 18:10:00|10531.1|10529.1|10529.5|10527.5|10531.9|10529.9|10528|10526|4291
1697048100000|2023-10-11 18:15:00|10528.7|10526.7|10531.9|10529.9|10531.9|10529.9|10528.7|10526.7|2199
1697048400000|2023-10-11 18:20:00|10531.1|10529.1|10528.7|10526.7|10531.9|10529.9|10528|10526|1769
1697048700000|2023-10-11 18:25:00|10529.5|10527.5|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|2254
1697049000000|2023-10-11 18:30:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|1445
1697049300000|2023-10-11 18:35:00|10532.3|10530.3|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|1999
1697049600000|2023-10-11 18:40:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|2238
1697049900000|2023-10-11 18:45:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|4300
1697050200000|2023-10-11 18:50:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|4378
1697050500000|2023-10-11 18:55:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|5722
1697050800000|2023-10-11 19:00:00|10536.5|10534.5|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|3284
1697051100000|2023-10-11 19:05:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|2397
1697051400000|2023-10-11 19:10:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|1592
1697051700000|2023-10-11 19:15:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|1295
1697052000000|2023-10-11 19:20:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|1093
1697052300000|2023-10-11 19:25:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|1015
1697052600000|2023-10-11 19:30:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|973
1697052900000|2023-10-11 19:35:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|1377
1697053200000|2023-10-11 19:40:00|10540.8|10538.8|10541.2|10539.2|10542.8|10540.8|10540.5|10538.5|2943
1697053500000|2023-10-11 19:45:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|1424
1697053800000|2023-10-11 19:50:00|10542.4|10540.4|10542.8|10540.8|10542.8|10540.8|10542|10540|2515
1697054100000|2023-10-11 19:55:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|4926
1697054400000|2023-10-11 20:00:00|10544|10542|10547.9|10545.9|10548.3|10546.3|10543.6|10541.6|5535
1697054700000|2023-10-11 20:05:00|10547.5|10545.5|10549|10547|10549|10547|10547.5|10545.5|3194
1697055000000|2023-10-11 20:10:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|749
1697055300000|2023-10-11 20:15:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|2742
1697055600000|2023-10-11 20:20:00|10549.8|10547.8|10547.5|10545.5|10549.8|10547.8|10547.5|10545.5|10141
1697055900000|2023-10-11 20:25:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|733
1697056200000|2023-10-11 20:30:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|2955
1697056500000|2023-10-11 20:35:00|10547.1|10545.1|10548.3|10546.3|10548.3|10546.3|10546.7|10544.7|2830
1697056800000|2023-10-11 20:40:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10546.7|10544.7|1679
1697057100000|2023-10-11 20:45:00|10547.5|10545.5|10545.9|10543.9|10548.3|10546.3|10545.9|10543.9|3598
1697057400000|2023-10-11 20:50:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|1570
1697057700000|2023-10-11 20:55:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|2175
1697061600000|2023-10-11 22:00:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|1349
1697061900000|2023-10-11 22:05:00|10544.8|10542.8|10544|10542|10545.1|10543.1|10543.6|10541.6|791
1697062200000|2023-10-11 22:10:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|422
1697062500000|2023-10-11 22:15:00|||||||||702
1697063100000|2023-10-11 22:25:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|209
1697063400000|2023-10-11 22:30:00|||||||||52
1697063700000|2023-10-11 22:35:00|||||||||13
1697064000000|2023-10-11 22:40:00|10544|10542|10545.9|10543.9|10545.9|10543.9|10544|10542|155
1697064300000|2023-10-11 22:45:00|||||||||152
1697064600000|2023-10-11 22:50:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|321
1697064900000|2023-10-11 22:55:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|254
1697065200000|2023-10-11 23:00:00|||||||||15
1697065500000|2023-10-11 23:05:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|70
1697065800000|2023-10-11 23:10:00|||||||||22
1697066100000|2023-10-11 23:15:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|75
1697066400000|2023-10-11 23:20:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|90
1697066700000|2023-10-11 23:25:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|39
1697067000000|2023-10-11 23:30:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|93
1697067300000|2023-10-11 23:35:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|398
1697067600000|2023-10-11 23:40:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|1715
1697067900000|2023-10-11 23:45:00|||||||||899
1697068200000|2023-10-11 23:50:00|10545.5|10543.5|10547.5|10545.5|10547.5|10545.5|10545.5|10543.5|241
1697068500000|2023-10-11 23:55:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|82
1697068800000|2023-10-12 00:00:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|177
1697069100000|2023-10-12 00:05:00|10546.3|10544.3|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|564
1697069400000|2023-10-12 00:10:00|10547.9|10545.9|10547.1|10545.1|10547.9|10545.9|10546.7|10544.7|362
1697069700000|2023-10-12 00:15:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|343
1697070000000|2023-10-12 00:20:00|10547.1|10545.1|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|562
1697070300000|2023-10-12 00:25:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|275
1697070600000|2023-10-12 00:30:00|10547.1|10545.1|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|243
1697070900000|2023-10-12 00:35:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|228
1697071200000|2023-10-12 00:40:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|543
1697071500000|2023-10-12 00:45:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|312
1697071800000|2023-10-12 00:50:00|10544.4|10542.4|10542.8|10540.8|10545.1|10543.1|10542.8|10540.8|389
1697072100000|2023-10-12 00:55:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10541.2|10539.2|960
1697072400000|2023-10-12 01:00:00|10542|10540|10542|10540|10542.8|10540.8|10541.2|10539.2|619
1697072700000|2023-10-12 01:05:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|107
1697073000000|2023-10-12 01:10:00|10541.2|10539.2|10542.4|10540.4|10542.8|10540.8|10541.2|10539.2|471
1697073300000|2023-10-12 01:15:00|10542.8|10540.8|10542.4|10540.4|10542.8|10540.8|10542|10540|343
1697073600000|2023-10-12 01:20:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|278
1697073900000|2023-10-12 01:25:00|10542.8|10540.8|10542.4|10540.4|10542.8|10540.8|10541.2|10539.2|206
1697074200000|2023-10-12 01:30:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|123
1697074500000|2023-10-12 01:35:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|264
1697074800000|2023-10-12 01:40:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10542.8|10540.8|698
1697075100000|2023-10-12 01:45:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|372
1697075400000|2023-10-12 01:50:00|10543.6|10541.6|10542|10540|10543.6|10541.6|10542|10540|160
1697075700000|2023-10-12 01:55:00|10541.6|10539.6|10541.2|10539.2|10542|10540|10540.8|10538.8|396
1697076000000|2023-10-12 02:00:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10542|10540|421
1697076300000|2023-10-12 02:05:00|||||||||4
1697076600000|2023-10-12 02:10:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|142
1697076900000|2023-10-12 02:15:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|84
1697077200000|2023-10-12 02:20:00|10542|10540|10542|10540|10542|10540|10541.6|10539.6|264
1697077500000|2023-10-12 02:25:00|10542.4|10540.4|10542.8|10540.8|10542.8|10540.8|10542|10540|410
1697077800000|2023-10-12 02:30:00|10542.4|10540.4|10542.8|10540.8|10542.8|10540.8|10542|10540|49
1697078100000|2023-10-12 02:35:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|299
1697078400000|2023-10-12 02:40:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|257
1697078700000|2023-10-12 02:45:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|117
1697079000000|2023-10-12 02:50:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|375
1697079300000|2023-10-12 02:55:00|10542.8|10540.8|10540.1|10538.1|10543.6|10541.6|10539.7|10537.7|390
1697079600000|2023-10-12 03:00:00|10540.5|10538.5|10542|10540|10542|10540|10540.5|10538.5|822
1697079900000|2023-10-12 03:05:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|144
1697080200000|2023-10-12 03:10:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|1205
1697080500000|2023-10-12 03:15:00|||||||||93
1697080800000|2023-10-12 03:20:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|246
1697081100000|2023-10-12 03:25:00|10542|10540|10542|10540|10542|10540|10542|10540|948
1697081400000|2023-10-12 03:30:00|||||||||70
1697081700000|2023-10-12 03:35:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|292
1697082000000|2023-10-12 03:40:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|157
1697082300000|2023-10-12 03:45:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|207
1697082600000|2023-10-12 03:50:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|2965
1697082900000|2023-10-12 03:55:00|||||||||184
1697083200000|2023-10-12 04:00:00|||||||||11
1697083500000|2023-10-12 04:05:00|10541.6|10539.6|10542|10540|10542|10540|10541.2|10539.2|175
1697083800000|2023-10-12 04:10:00|||||||||83
1697084100000|2023-10-12 04:15:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|280
1697084400000|2023-10-12 04:20:00|10542|10540|10542|10540|10542|10540|10542|10540|14
1697084700000|2023-10-12 04:25:00|10542.4|10540.4|10542.4|10540.4|10542.4|10540.4|10542.4|10540.4|107
1697085000000|2023-10-12 04:30:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|226
1697085300000|2023-10-12 04:35:00|10541.2|10539.2|10542.8|10540.8|10542.8|10540.8|10541.2|10539.2|140
1697085600000|2023-10-12 04:40:00|10542|10540|10542|10540|10542|10540|10542|10540|67
1697085900000|2023-10-12 04:45:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|103
1697086200000|2023-10-12 04:50:00|||||||||56
1697086500000|2023-10-12 04:55:00|10543.2|10541.2|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|216
1697086800000|2023-10-12 05:00:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|120
1697087100000|2023-10-12 05:05:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|194
1697087400000|2023-10-12 05:10:00|||||||||83
1697087700000|2023-10-12 05:15:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|38
1697088000000|2023-10-12 05:20:00|10543.2|10541.2|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|121
1697088300000|2023-10-12 05:25:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|148
1697088600000|2023-10-12 05:30:00|||||||||9
1697088900000|2023-10-12 05:35:00|10543.2|10541.2|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|89
1697089200000|2023-10-12 05:40:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|87
1697089500000|2023-10-12 05:45:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|175
1697089800000|2023-10-12 05:50:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10543.6|10541.6|293
1697090100000|2023-10-12 05:55:00|10544.4|10542.4|10546.7|10544.7|10547.5|10545.5|10544.4|10542.4|800
1697090400000|2023-10-12 06:00:00|10545.9|10543.9|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|2035
1697090700000|2023-10-12 06:05:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|1067
1697091000000|2023-10-12 06:10:00|10545.1|10543.1|10548.3|10546.3|10549|10547|10544.4|10542.4|949
1697091300000|2023-10-12 06:15:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1183
1697091600000|2023-10-12 06:20:00|10546.7|10544.7|10545.9|10543.9|10547.5|10545.5|10545.1|10543.1|603
1697091900000|2023-10-12 06:25:00|10546.7|10544.7|10549|10547|10549.8|10547.8|10546.7|10544.7|554
1697092200000|2023-10-12 06:30:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549|10547|889
1697092500000|2023-10-12 06:35:00|10549|10547|10553|10551|10553.7|10551.7|10549|10547|2867
1697092800000|2023-10-12 06:40:00|10552.2|10550.2|10549.8|10547.8|10553|10551|10549.8|10547.8|1396
1697093100000|2023-10-12 06:45:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|736
1697093400000|2023-10-12 06:50:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549|10547|1337
1697093700000|2023-10-12 06:55:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549|10547|924
1697094000000|2023-10-12 07:00:00|10549|10547|10549|10547|10549.8|10547.8|10548.3|10546.3|1498
1697094300000|2023-10-12 07:05:00|10548.3|10546.3|10546.7|10544.7|10549|10547|10545.9|10543.9|2017
1697094600000|2023-10-12 07:10:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|590
1697094900000|2023-10-12 07:15:00|10545.1|10543.1|10542.8|10540.8|10545.1|10543.1|10542|10540|2221
1697095200000|2023-10-12 07:20:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|2204
1697095500000|2023-10-12 07:25:00|10543.6|10541.6|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|1772
1697095800000|2023-10-12 07:30:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|447
1697096100000|2023-10-12 07:35:00|10542.4|10540.4|10541.2|10539.2|10542.8|10540.8|10540.5|10538.5|1699
1697096400000|2023-10-12 07:40:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|3018
1697096700000|2023-10-12 07:45:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|2556
1697097000000|2023-10-12 07:50:00|10541.2|10539.2|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|671
1697097300000|2023-10-12 07:55:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|955
1697097600000|2023-10-12 08:00:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1072
1697097900000|2023-10-12 08:05:00|10538.9|10536.9|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|2041
1697098200000|2023-10-12 08:10:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|318
1697098500000|2023-10-12 08:15:00|10540.5|10538.5|10542|10540|10542|10540|10539.7|10537.7|2638
1697098800000|2023-10-12 08:20:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542|10540|3616
1697099100000|2023-10-12 08:25:00|10543.6|10541.6|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|963
1697099400000|2023-10-12 08:30:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10540.5|10538.5|1560
1697099700000|2023-10-12 08:35:00|10541.2|10539.2|10540.5|10538.5|10542|10540|10540.5|10538.5|1534
1697100000000|2023-10-12 08:40:00|10541.2|10539.2|10543.6|10541.6|10543.6|10541.6|10541.2|10539.2|866
1697100300000|2023-10-12 08:45:00|10544.4|10542.4|10542.8|10540.8|10545.1|10543.1|10542.8|10540.8|1624
1697100600000|2023-10-12 08:50:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10542|10540|972
1697100900000|2023-10-12 08:55:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10543.6|10541.6|1019
1697101200000|2023-10-12 09:00:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|1293
1697101500000|2023-10-12 09:05:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|759
1697101800000|2023-10-12 09:10:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|744
1697102100000|2023-10-12 09:15:00|10542.8|10540.8|10542|10540|10543.6|10541.6|10541.2|10539.2|1008
1697102400000|2023-10-12 09:20:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|660
1697102700000|2023-10-12 09:25:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|501
1697103000000|2023-10-12 09:30:00|10541.2|10539.2|10542.8|10540.8|10543.6|10541.6|10541.2|10539.2|1329
1697103300000|2023-10-12 09:35:00|||||||||146
1697103600000|2023-10-12 09:40:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|794
1697103900000|2023-10-12 09:45:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|1442
1697104200000|2023-10-12 09:50:00|10545.5|10543.5|10544.4|10542.4|10545.9|10543.9|10544.4|10542.4|930
1697104500000|2023-10-12 09:55:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|1160
1697104800000|2023-10-12 10:00:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|637
1697105100000|2023-10-12 10:05:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|179
1697105400000|2023-10-12 10:10:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|1843
1697105700000|2023-10-12 10:15:00|10547.5|10545.5|10549|10547|10549.8|10547.8|10546.7|10544.7|5148
1697106000000|2023-10-12 10:20:00|10548.7|10546.7|10549|10547|10549.8|10547.8|10548.3|10546.3|706
1697106300000|2023-10-12 10:25:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|1104
1697106600000|2023-10-12 10:30:00|10547.5|10545.5|10549.8|10547.8|10549.8|10547.8|10547.5|10545.5|2605
1697106900000|2023-10-12 10:35:00|10550.2|10548.2|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|910
1697107200000|2023-10-12 10:40:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|263
1697107500000|2023-10-12 10:45:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|2157
1697107800000|2023-10-12 10:50:00|10549|10547|10549|10547|10549.8|10547.8|10548.3|10546.3|641
1697108100000|2023-10-12 10:55:00|10548.3|10546.3|10546.7|10544.7|10549|10547|10546.7|10544.7|2724
1697108400000|2023-10-12 11:00:00|||||||||266
1697108700000|2023-10-12 11:05:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|2544
1697109000000|2023-10-12 11:10:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|3299
1697109300000|2023-10-12 11:15:00|10547.5|10545.5|10547.5|10545.5|10549|10547|10546.7|10544.7|1145
1697109600000|2023-10-12 11:20:00|10547.1|10545.1|10546.7|10544.7|10547.5|10545.5|10545.1|10543.1|1533
1697109900000|2023-10-12 11:25:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|1653
1697110200000|2023-10-12 11:30:00|10547.5|10545.5|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|1695
1697110500000|2023-10-12 11:35:00|10545.9|10543.9|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|1686
1697110800000|2023-10-12 11:40:00|10549|10547|10548.3|10546.3|10549|10547|10547.5|10545.5|3372
1697111100000|2023-10-12 11:45:00|10549|10547|10549.8|10547.8|10551.4|10549.4|10548.3|10546.3|2735
1697111400000|2023-10-12 11:50:00|10549|10547|10547.5|10545.5|10550.6|10548.6|10547.1|10545.1|3037
1697111700000|2023-10-12 11:55:00|10547.1|10545.1|10549|10547|10549|10547|10547.1|10545.1|1856
1697112000000|2023-10-12 12:00:00|10548.3|10546.3|10547.5|10545.5|10550.6|10548.6|10545.9|10543.9|2543
1697112300000|2023-10-12 12:05:00|10546.7|10544.7|10549|10547|10549|10547|10545.1|10543.1|4189
1697112600000|2023-10-12 12:10:00|10549.8|10547.8|10548.3|10546.3|10550.6|10548.6|10547.5|10545.5|6434
1697112900000|2023-10-12 12:15:00|10547.9|10545.9|10549.8|10547.8|10549.8|10547.8|10544.4|10542.4|5621
1697113200000|2023-10-12 12:20:00|10550.6|10548.6|10548.7|10546.7|10551.4|10549.4|10547.5|10545.5|5118
1697113500000|2023-10-12 12:25:00|10549|10547|10554.5|10552.5|10561.2|10559.2|10547.5|10545.5|4741
1697113800000|2023-10-12 12:30:00|10554.9|10552.9|10523.3|10521.3|10554.9|10552.9|10516.2|10514.2|23973
1697114100000|2023-10-12 12:35:00|10522.5|10520.5|10514.7|10512.7|10524|10522|10512.3|10510.3|24476
1697114400000|2023-10-12 12:40:00|10513.1|10511.1|10516.2|10514.2|10516.6|10514.6|10509.2|10507.2|12729
1697114700000|2023-10-12 12:45:00|10517|10515|10527.2|10525.2|10527.2|10525.2|10515.5|10513.5|12283
1697115000000|2023-10-12 12:50:00|10528|10526|10520.1|10518.1|10529.5|10527.5|10518.6|10516.6|14065
1697115300000|2023-10-12 12:55:00|10520.9|10518.9|10519.4|10517.4|10524.8|10522.8|10518.6|10516.6|9544
1697115600000|2023-10-12 13:00:00|10520.1|10518.1|10523.3|10521.3|10524|10522|10517|10515|9513
1697115900000|2023-10-12 13:05:00|10524|10522|10517.8|10515.8|10524.8|10522.8|10516.2|10514.2|8201
1697116200000|2023-10-12 13:10:00|10517|10515|10519.4|10517.4|10520.1|10518.1|10514.7|10512.7|7096
1697116500000|2023-10-12 13:15:00|10518.6|10516.6|10515.5|10513.5|10520.9|10518.9|10515.5|10513.5|6537
1697116800000|2023-10-12 13:20:00|10516.2|10514.2|10520.9|10518.9|10520.9|10518.9|10513.9|10511.9|5536
1697117100000|2023-10-12 13:25:00|10521.3|10519.3|10520.9|10518.9|10521.7|10519.7|10518.6|10516.6|4158
1697117400000|2023-10-12 13:30:00|10521.3|10519.3|10517.8|10515.8|10523.3|10521.3|10516.2|10514.2|4114
1697117700000|2023-10-12 13:35:00|10518.6|10516.6|10520.9|10518.9|10524.8|10522.8|10517.8|10515.8|10050
1697118000000|2023-10-12 13:40:00|10520.1|10518.1|10517|10515|10522.5|10520.5|10517|10515|12943
1697118300000|2023-10-12 13:45:00|10516.2|10514.2|10513.9|10511.9|10517|10515|10512.3|10510.3|7618
1697118600000|2023-10-12 13:50:00|10514.7|10512.7|10507.6|10505.6|10515.5|10513.5|10507.6|10505.6|6725
1697118900000|2023-10-12 13:55:00|10508.4|10506.4|10506.9|10504.9|10509.2|10507.2|10506.1|10504.1|9441
1697119200000|2023-10-12 14:00:00|10507.6|10505.6|10507.6|10505.6|10509.2|10507.2|10505.3|10503.3|5147
1697119500000|2023-10-12 14:05:00|10506.9|10504.9|10509.2|10507.2|10510.8|10508.8|10506.9|10504.9|4165
1697119800000|2023-10-12 14:10:00|10508.4|10506.4|10512.3|10510.3|10512.3|10510.3|10508.4|10506.4|4977
1697120100000|2023-10-12 14:15:00|10511.5|10509.5|10513.9|10511.9|10514.7|10512.7|10510.8|10508.8|9986
1697120400000|2023-10-12 14:20:00|10513.1|10511.1|10513.9|10511.9|10515.5|10513.5|10513.1|10511.1|4484
1697120700000|2023-10-12 14:25:00|10513.1|10511.1|10511.5|10509.5|10516.2|10514.2|10511.5|10509.5|5514
1697121000000|2023-10-12 14:30:00|10512.3|10510.3|10510|10508|10512.3|10510.3|10509.2|10507.2|3800
1697121300000|2023-10-12 14:35:00|10510.4|10508.4|10509.2|10507.2|10510.8|10508.8|10508.4|10506.4|2089
1697121600000|2023-10-12 14:40:00|10508.4|10506.4|10505.3|10503.3|10510|10508|10505.3|10503.3|7361
1697121900000|2023-10-12 14:45:00|10504.5|10502.5|10507.6|10505.6|10507.6|10505.6|10504.5|10502.5|5689
1697122200000|2023-10-12 14:50:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|3456
1697122500000|2023-10-12 14:55:00|10506.9|10504.9|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|4640
1697122800000|2023-10-12 15:00:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10505.3|10503.3|5219
1697123100000|2023-10-12 15:05:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10503.7|10501.7|4602
1697123400000|2023-10-12 15:10:00|10506.9|10504.9|10506.9|10504.9|10509.2|10507.2|10506.1|10504.1|4477
1697123700000|2023-10-12 15:15:00|10507.3|10505.3|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|3317
1697124000000|2023-10-12 15:20:00|10506.1|10504.1|10503|10501|10506.1|10504.1|10503|10501|4163
1697124300000|2023-10-12 15:25:00|10503.7|10501.7|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|3201
1697124600000|2023-10-12 15:30:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|3104
1697124900000|2023-10-12 15:35:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|3653
1697125200000|2023-10-12 15:40:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|2033
1697125500000|2023-10-12 15:45:00|10506.9|10504.9|10506.1|10504.1|10508.4|10506.4|10506.1|10504.1|1911
1697125800000|2023-10-12 15:50:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|2752
1697126100000|2023-10-12 15:55:00|10505.7|10503.7|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|2218
1697126400000|2023-10-12 16:00:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2209
1697126700000|2023-10-12 16:05:00|10506.1|10504.1|10508.4|10506.4|10509.2|10507.2|10506.1|10504.1|1919
1697127000000|2023-10-12 16:10:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|2225
1697127300000|2023-10-12 16:15:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1270
1697127600000|2023-10-12 16:20:00|10507.3|10505.3|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|2243
1697127900000|2023-10-12 16:25:00|10505.3|10503.3|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|2567
1697128200000|2023-10-12 16:30:00|10506.1|10504.1|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|2114
1697128500000|2023-10-12 16:35:00|10506.5|10504.5|10505.3|10503.3|10506.9|10504.9|10504.5|10502.5|1809
1697128800000|2023-10-12 16:40:00|10506.1|10504.1|10504.5|10502.5|10506.1|10504.1|10503.7|10501.7|2426
1697129100000|2023-10-12 16:45:00|10503.7|10501.7|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|2359
1697129400000|2023-10-12 16:50:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|915
1697129700000|2023-10-12 16:55:00|10501.4|10499.4|10503|10501|10503|10501|10500.6|10498.6|3034
1697130000000|2023-10-12 17:00:00|10503.7|10501.7|10500.6|10498.6|10505.3|10503.3|10496.7|10494.7|8959
1697130300000|2023-10-12 17:05:00|10501.4|10499.4|10499.8|10497.8|10502.2|10500.2|10497.5|10495.5|7142
1697130600000|2023-10-12 17:10:00|10500.6|10498.6|10501.4|10499.4|10503|10501|10499|10497|6693
1697130900000|2023-10-12 17:15:00|10500.6|10498.6|10499|10497|10501.4|10499.4|10498.3|10496.3|4792
1697131200000|2023-10-12 17:20:00|10499.8|10497.8|10501.4|10499.4|10502.2|10500.2|10499.8|10497.8|5403
1697131500000|2023-10-12 17:25:00|10500.6|10498.6|10500.6|10498.6|10503|10501|10499|10497|4130
1697131800000|2023-10-12 17:30:00|10501.4|10499.4|10499.8|10497.8|10502.2|10500.2|10499|10497|3364
1697132100000|2023-10-12 17:35:00|10500.6|10498.6|10496.7|10494.7|10500.6|10498.6|10495.1|10493.1|6801
1697132400000|2023-10-12 17:40:00|10497.5|10495.5|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|4400
1697132700000|2023-10-12 17:45:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|1825
1697133000000|2023-10-12 17:50:00|10499.4|10497.4|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|2813
1697133300000|2023-10-12 17:55:00|10499|10497|10495.9|10493.9|10499|10497|10495.9|10493.9|1468
1697133600000|2023-10-12 18:00:00|10495.1|10493.1|10492|10490|10495.9|10493.9|10491.2|10489.2|5633
1697133900000|2023-10-12 18:05:00|10492.4|10490.4|10492.8|10490.8|10494.4|10492.4|10492|10490|1796
1697134200000|2023-10-12 18:10:00|10493.2|10491.2|10495.9|10493.9|10496.7|10494.7|10492.8|10490.8|3041
1697134500000|2023-10-12 18:15:00|10495.1|10493.1|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1309
1697134800000|2023-10-12 18:20:00|10497.5|10495.5|10499.8|10497.8|10500.6|10498.6|10497.5|10495.5|2171
1697135100000|2023-10-12 18:25:00|10499|10497|10499|10497|10499|10497|10497.5|10495.5|1007
1697135400000|2023-10-12 18:30:00|10498.3|10496.3|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|3161
1697135700000|2023-10-12 18:35:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|1965
1697136000000|2023-10-12 18:40:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|1514
1697136300000|2023-10-12 18:45:00|10499.8|10497.8|10496.7|10494.7|10499.8|10497.8|10495.1|10493.1|4598
1697136600000|2023-10-12 18:50:00|10495.9|10493.9|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|2675
1697136900000|2023-10-12 18:55:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|5337
1697137200000|2023-10-12 19:00:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10494.4|10492.4|2723
1697137500000|2023-10-12 19:05:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10495.9|10493.9|1963
1697137800000|2023-10-12 19:10:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|1219
1697138100000|2023-10-12 19:15:00|10496.3|10494.3|10499.8|10497.8|10499.8|10497.8|10495.9|10493.9|1318
1697138400000|2023-10-12 19:20:00|10499.4|10497.4|10499|10497|10499.8|10497.8|10499|10497|1352
1697138700000|2023-10-12 19:25:00|10499.4|10497.4|10500.6|10498.6|10500.6|10498.6|10499.4|10497.4|2378
1697139000000|2023-10-12 19:30:00|10501.4|10499.4|10499.8|10497.8|10502.2|10500.2|10499.8|10497.8|1896
1697139300000|2023-10-12 19:35:00|10499|10497|10499|10497|10500.6|10498.6|10499|10497|2127
1697139600000|2023-10-12 19:40:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|731
1697139900000|2023-10-12 19:45:00|||||||||1057
1697140200000|2023-10-12 19:50:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10498.3|10496.3|2349
1697140500000|2023-10-12 19:55:00|10498.3|10496.3|10499|10497|10499|10497|10496.7|10494.7|3927
1697140800000|2023-10-12 20:00:00|10498.3|10496.3|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|3638
1697141100000|2023-10-12 20:05:00|10499|10497|10499|10497|10499|10497|10497.5|10495.5|1303
1697141400000|2023-10-12 20:10:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|1443
1697141700000|2023-10-12 20:15:00|10498.3|10496.3|10499|10497|10499.8|10497.8|10498.3|10496.3|544
1697142000000|2023-10-12 20:20:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|1320
1697142300000|2023-10-12 20:25:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499|10497|818
1697142600000|2023-10-12 20:30:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|2084
1697142900000|2023-10-12 20:35:00|10498.7|10496.7|10499|10497|10499.8|10497.8|10498.7|10496.7|1501
1697143200000|2023-10-12 20:40:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10497.5|10495.5|3644
1697143500000|2023-10-12 20:45:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|2346
1697143800000|2023-10-12 20:50:00|||||||||831
1697144100000|2023-10-12 20:55:00|10497.9|10495.9|10499|10497|10499|10497|10497.5|10495.5|1859
1697148000000|2023-10-12 22:00:00|10499.8|10497.8|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|372
1697148300000|2023-10-12 22:05:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|203
1697148600000|2023-10-12 22:10:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|275
1697148900000|2023-10-12 22:15:00|10500.2|10498.2|10499|10497|10500.2|10498.2|10499|10497|76
1697149200000|2023-10-12 22:20:00|10499.4|10497.4|10499.8|10497.8|10499.8|10497.8|10499.4|10497.4|86
1697149500000|2023-10-12 22:25:00|10499.4|10497.4|10499|10497|10499.4|10497.4|10498.3|10496.3|123
1697149800000|2023-10-12 22:30:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|96
1697150100000|2023-10-12 22:35:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|72
1697150400000|2023-10-12 22:40:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|504
1697150700000|2023-10-12 22:45:00|10499|10497|10499|10497|10499|10497|10499|10497|344
1697151000000|2023-10-12 22:50:00|||||||||60
1697151300000|2023-10-12 22:55:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|148
1697151600000|2023-10-12 23:00:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|381
1697151900000|2023-10-12 23:05:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|317
1697152200000|2023-10-12 23:10:00|10499.4|10497.4|10499|10497|10499.4|10497.4|10499|10497|142
1697152500000|2023-10-12 23:15:00|||||||||25
1697152800000|2023-10-12 23:20:00|||||||||2
1697153100000|2023-10-12 23:25:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|64
1697153400000|2023-10-12 23:30:00|10500.2|10498.2|10499|10497|10500.6|10498.6|10499|10497|353
1697153700000|2023-10-12 23:35:00|10499.8|10497.8|10497.5|10495.5|10499.8|10497.8|10496.7|10494.7|869
1697154000000|2023-10-12 23:40:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|567
1697154300000|2023-10-12 23:45:00|10497.5|10495.5|10499|10497|10499|10497|10497.5|10495.5|396
1697154600000|2023-10-12 23:50:00|10499.4|10497.4|10499.8|10497.8|10499.8|10497.8|10499|10497|625
1697154900000|2023-10-12 23:55:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|130
1697155200000|2023-10-13 00:00:00|10499|10497|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|286
1697155500000|2023-10-13 00:05:00|10501|10499|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|545
1697155800000|2023-10-13 00:10:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|1798
1697156100000|2023-10-13 00:15:00|10501.8|10499.8|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|920
1697156400000|2023-10-13 00:20:00|10503|10501|10501.4|10499.4|10503|10501|10500.6|10498.6|268
1697156700000|2023-10-13 00:25:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|92
1697157000000|2023-10-13 00:30:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|929
1697157300000|2023-10-13 00:35:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|241
1697157600000|2023-10-13 00:40:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|413
1697157900000|2023-10-13 00:45:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|123
1697158200000|2023-10-13 00:50:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|378
1697158500000|2023-10-13 00:55:00|10503|10501|10503|10501|10504.5|10502.5|10503|10501|617
1697158800000|2023-10-13 01:00:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10501.4|10499.4|583
1697159100000|2023-10-13 01:05:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|140
1697159400000|2023-10-13 01:10:00|10501.4|10499.4|10500.6|10498.6|10502.2|10500.2|10499.8|10497.8|672
1697159700000|2023-10-13 01:15:00|10501.4|10499.4|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|743
1697160000000|2023-10-13 01:20:00|10504.5|10502.5|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|914
1697160300000|2023-10-13 01:25:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|9869
1697160600000|2023-10-13 01:30:00|10506.5|10504.5|10508.4|10506.4|10508.4|10506.4|10506.5|10504.5|1518
1697160900000|2023-10-13 01:35:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1317
1697161200000|2023-10-13 01:40:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|446
1697161500000|2023-10-13 01:45:00|||||||||44
1697161800000|2023-10-13 01:50:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|551
1697162100000|2023-10-13 01:55:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|232
1697162400000|2023-10-13 02:00:00|10508.4|10506.4|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|302
1697162700000|2023-10-13 02:05:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|859
1697163000000|2023-10-13 02:10:00|10507.3|10505.3|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|984
1697163300000|2023-10-13 02:15:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|440
1697163600000|2023-10-13 02:20:00|||||||||17
1697163900000|2023-10-13 02:25:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|312
1697164200000|2023-10-13 02:30:00|10510|10508|10510|10508|10510.4|10508.4|10509.2|10507.2|730
1697164500000|2023-10-13 02:35:00|10509.6|10507.6|10509.2|10507.2|10510|10508|10509.2|10507.2|956
1697164800000|2023-10-13 02:40:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|117
1697165100000|2023-10-13 02:45:00|||||||||220
1697165400000|2023-10-13 02:50:00|10510|10508|10509.2|10507.2|10510|10508|10508.4|10506.4|454
1697165700000|2023-10-13 02:55:00|||||||||115
1697166000000|2023-10-13 03:00:00|10510|10508|10510|10508|10510|10508|10510|10508|120
1697166300000|2023-10-13 03:05:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|286
1697166600000|2023-10-13 03:10:00|10509.6|10507.6|10509.2|10507.2|10510|10508|10509.2|10507.2|338
1697166900000|2023-10-13 03:15:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|417
1697167200000|2023-10-13 03:20:00|10508|10506|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|140
1697167500000|2023-10-13 03:25:00|10508.8|10506.8|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|55
1697167800000|2023-10-13 03:30:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|102
1697168100000|2023-10-13 03:35:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|86
1697168400000|2023-10-13 03:40:00|||||||||58
1697168700000|2023-10-13 03:45:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|46
1697169000000|2023-10-13 03:50:00|10509.2|10507.2|10508.8|10506.8|10509.2|10507.2|10508.4|10506.4|82
1697169300000|2023-10-13 03:55:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|125
1697169600000|2023-10-13 04:00:00|||||||||15
1697169900000|2023-10-13 04:05:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|268
1697170200000|2023-10-13 04:10:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510|10508|730
1697170500000|2023-10-13 04:15:00|10510.8|10508.8|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|354
1697170800000|2023-10-13 04:20:00|10511.9|10509.9|10511.5|10509.5|10511.9|10509.9|10511.5|10509.5|227
1697171100000|2023-10-13 04:25:00|10511.9|10509.9|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|236
1697171400000|2023-10-13 04:30:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|256
1697171700000|2023-10-13 04:35:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|158
1697172000000|2023-10-13 04:40:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|287
1697172300000|2023-10-13 04:45:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|95
1697172600000|2023-10-13 04:50:00|10512.3|10510.3|10513.9|10511.9|10513.9|10511.9|10511.5|10509.5|320
1697172900000|2023-10-13 04:55:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|199
1697173200000|2023-10-13 05:00:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|545
1697173500000|2023-10-13 05:05:00|||||||||18
1697173800000|2023-10-13 05:10:00|10513.9|10511.9|10516.2|10514.2|10517|10515|10513.9|10511.9|1927
1697174100000|2023-10-13 05:15:00|10517|10515|10515.5|10513.5|10517|10515|10515.5|10513.5|356
1697174400000|2023-10-13 05:20:00|10515.1|10513.1|10516.2|10514.2|10518.6|10516.6|10515.1|10513.1|1725
1697174700000|2023-10-13 05:25:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|343
1697175000000|2023-10-13 05:30:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|540
1697175300000|2023-10-13 05:35:00|10517.8|10515.8|10517|10515|10518.6|10516.6|10517|10515|749
1697175600000|2023-10-13 05:40:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10515.5|10513.5|1205
1697175900000|2023-10-13 05:45:00|10517|10515|10517.8|10515.8|10518.6|10516.6|10517|10515|712
1697176200000|2023-10-13 05:50:00|10516.2|10514.2|10515.5|10513.5|10517|10515|10515.5|10513.5|1307
1697176500000|2023-10-13 05:55:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|634
1697176800000|2023-10-13 06:00:00|10516.2|10514.2|10515.1|10513.1|10517|10515|10514.7|10512.7|1038
1697177100000|2023-10-13 06:05:00|10515.5|10513.5|10513.9|10511.9|10518.6|10516.6|10513.9|10511.9|1307
1697177400000|2023-10-13 06:10:00|10514.7|10512.7|10513.1|10511.1|10514.7|10512.7|10511.5|10509.5|733
1697177700000|2023-10-13 06:15:00|10513.9|10511.9|10513.1|10511.1|10514.3|10512.3|10513.1|10511.1|639
1697178000000|2023-10-13 06:20:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|319
1697178300000|2023-10-13 06:25:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|570
1697178600000|2023-10-13 06:30:00|10512.3|10510.3|10510.8|10508.8|10513.1|10511.1|10510.8|10508.8|511
1697178900000|2023-10-13 06:35:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510|10508|1581
1697179200000|2023-10-13 06:40:00|10510|10508|10513.9|10511.9|10513.9|10511.9|10510|10508|1472
1697179500000|2023-10-13 06:45:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|891
1697179800000|2023-10-13 06:50:00|10513.9|10511.9|10511.5|10509.5|10513.9|10511.9|10510.8|10508.8|1052
1697180100000|2023-10-13 06:55:00|10512.3|10510.3|10512.3|10510.3|10513.9|10511.9|10511.5|10509.5|1929
1697180400000|2023-10-13 07:00:00|10511.5|10509.5|10511.5|10509.5|10513.9|10511.9|10510|10508|1768
1697180700000|2023-10-13 07:05:00|10510.8|10508.8|10514.7|10512.7|10514.7|10512.7|10510.8|10508.8|2724
1697181000000|2023-10-13 07:10:00|10513.9|10511.9|10516.2|10514.2|10517.8|10515.8|10513.1|10511.1|2271
1697181300000|2023-10-13 07:15:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|1647
1697181600000|2023-10-13 07:20:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|460
1697181900000|2023-10-13 07:25:00|10517|10515|10517.8|10515.8|10518.6|10516.6|10515.5|10513.5|1501
1697182200000|2023-10-13 07:30:00|10518.6|10516.6|10517|10515|10518.6|10516.6|10516.2|10514.2|1048
1697182500000|2023-10-13 07:35:00|10517.8|10515.8|10520.1|10518.1|10520.1|10518.1|10517.8|10515.8|667
1697182800000|2023-10-13 07:40:00|10519.4|10517.4|10518.6|10516.6|10520.1|10518.1|10518.6|10516.6|609
1697183100000|2023-10-13 07:45:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|1081
1697183400000|2023-10-13 07:50:00|10520.1|10518.1|10518.6|10516.6|10520.1|10518.1|10517.8|10515.8|1784
1697183700000|2023-10-13 07:55:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10517.8|10515.8|2443
1697184000000|2023-10-13 08:00:00|10520.1|10518.1|10520.1|10518.1|10521.7|10519.7|10519.4|10517.4|2795
1697184300000|2023-10-13 08:05:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|439
1697184600000|2023-10-13 08:10:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517|10515|872
1697184900000|2023-10-13 08:15:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|1178
1697185200000|2023-10-13 08:20:00|10517.8|10515.8|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|1331
1697185500000|2023-10-13 08:25:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|704
1697185800000|2023-10-13 08:30:00|10519.4|10517.4|10518.6|10516.6|10520.1|10518.1|10518.6|10516.6|1016
1697186100000|2023-10-13 08:35:00|10519.4|10517.4|10517|10515|10519.4|10517.4|10517|10515|1103
1697186400000|2023-10-13 08:40:00|10516.2|10514.2|10517|10515|10517.8|10515.8|10516.2|10514.2|720
1697186700000|2023-10-13 08:45:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10517|10515|583
1697187000000|2023-10-13 08:50:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517|10515|383
1697187300000|2023-10-13 08:55:00|10517.8|10515.8|10517.8|10515.8|10520.1|10518.1|10517.8|10515.8|4126
1697187600000|2023-10-13 09:00:00|10518.2|10516.2|10516.2|10514.2|10518.6|10516.6|10516.2|10514.2|1055
1697187900000|2023-10-13 09:05:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|2640
1697188200000|2023-10-13 09:10:00|10514.7|10512.7|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|1084
1697188500000|2023-10-13 09:15:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|910
1697188800000|2023-10-13 09:20:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|349
1697189100000|2023-10-13 09:25:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|374
1697189400000|2023-10-13 09:30:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10515.5|10513.5|759
1697189700000|2023-10-13 09:35:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|461
1697190000000|2023-10-13 09:40:00|10516.2|10514.2|10520.9|10518.9|10520.9|10518.9|10516.2|10514.2|1485
1697190300000|2023-10-13 09:45:00|10521.3|10519.3|10522.5|10520.5|10522.5|10520.5|10520.9|10518.9|2112
1697190600000|2023-10-13 09:50:00|10522.1|10520.1|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|4515
1697190900000|2023-10-13 09:55:00|||||||||2020
1697191200000|2023-10-13 10:00:00|10521.7|10519.7|10523.3|10521.3|10524.8|10522.8|10521.7|10519.7|1459
1697191500000|2023-10-13 10:05:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|693
1697191800000|2023-10-13 10:10:00|10524|10522|10524.8|10522.8|10525.6|10523.6|10523.3|10521.3|1664
1697192100000|2023-10-13 10:15:00|10525.6|10523.6|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|2055
1697192400000|2023-10-13 10:20:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|367
1697192700000|2023-10-13 10:25:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|1802
1697193000000|2023-10-13 10:30:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|786
1697193300000|2023-10-13 10:35:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|928
1697193600000|2023-10-13 10:40:00|10526|10524|10527.2|10525.2|10528|10526|10526|10524|641
1697193900000|2023-10-13 10:45:00|10528|10526|10528|10526|10528.7|10526.7|10528|10526|1318
1697194200000|2023-10-13 10:50:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|1441
1697194500000|2023-10-13 10:55:00|10528.7|10526.7|10526.4|10524.4|10528.7|10526.7|10525.6|10523.6|1196
1697194800000|2023-10-13 11:00:00|10525.6|10523.6|10528|10526|10528|10526|10525.6|10523.6|1848
1697195100000|2023-10-13 11:05:00|10528.7|10526.7|10531.1|10529.1|10531.1|10529.1|10528|10526|1151
1697195400000|2023-10-13 11:10:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|1653
1697195700000|2023-10-13 11:15:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|3023
1697196000000|2023-10-13 11:20:00|10530.3|10528.3|10529.5|10527.5|10531.9|10529.9|10529.5|10527.5|1617
1697196300000|2023-10-13 11:25:00|10528.7|10526.7|10527.2|10525.2|10529.5|10527.5|10527.2|10525.2|867
1697196600000|2023-10-13 11:30:00|10526.4|10524.4|10524.8|10522.8|10527.2|10525.2|10524|10522|1429
1697196900000|2023-10-13 11:35:00|10525.6|10523.6|10527.2|10525.2|10527.2|10525.2|10524|10522|1498
1697197200000|2023-10-13 11:40:00|10526.4|10524.4|10521.7|10519.7|10526.4|10524.4|10520.9|10518.9|3229
1697197500000|2023-10-13 11:45:00|10520.9|10518.9|10525.6|10523.6|10526.4|10524.4|10520.9|10518.9|1626
1697197800000|2023-10-13 11:50:00|10526.4|10524.4|10526.4|10524.4|10528.7|10526.7|10526.4|10524.4|3655
1697198100000|2023-10-13 11:55:00|10527.2|10525.2|10523.3|10521.3|10527.2|10525.2|10523.3|10521.3|2150
1697198400000|2023-10-13 12:00:00|10524|10522|10524.8|10522.8|10525.6|10523.6|10523.3|10521.3|2826
1697198700000|2023-10-13 12:05:00|10525.6|10523.6|10523.3|10521.3|10525.6|10523.6|10522.5|10520.5|2931
1697199000000|2023-10-13 12:10:00|10522.5|10520.5|10520.9|10518.9|10523.3|10521.3|10519.4|10517.4|5403
1697199300000|2023-10-13 12:15:00|10520.1|10518.1|10523.3|10521.3|10524|10522|10519.4|10517.4|1821
1697199600000|2023-10-13 12:20:00|10522.5|10520.5|10527.2|10525.2|10528|10526|10522.5|10520.5|3667
1697199900000|2023-10-13 12:25:00|10528|10526|10527.2|10525.2|10529.5|10527.5|10527.2|10525.2|2900
1697200200000|2023-10-13 12:30:00|10528|10526|10531.9|10529.9|10532.6|10530.6|10527.2|10525.2|4134
1697200500000|2023-10-13 12:35:00|10532.6|10530.6|10535|10533|10536.5|10534.5|10532.6|10530.6|8301
1697200800000|2023-10-13 12:40:00|10535.8|10533.8|10534.2|10532.2|10535.8|10533.8|10532.6|10530.6|3957
1697201100000|2023-10-13 12:45:00|10535|10533|10533.4|10531.4|10535|10533|10531.1|10529.1|4790
1697201400000|2023-10-13 12:50:00|10532.6|10530.6|10532.6|10530.6|10535.8|10533.8|10532.6|10530.6|3453
1697201700000|2023-10-13 12:55:00|10533.4|10531.4|10536.5|10534.5|10537.3|10535.3|10533.4|10531.4|6595
1697202000000|2023-10-13 13:00:00|10537.3|10535.3|10535|10533|10538.1|10536.1|10535|10533|5774
1697202300000|2023-10-13 13:05:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|3630
1697202600000|2023-10-13 13:10:00|10531.9|10529.9|10530.3|10528.3|10533.4|10531.4|10529.5|10527.5|2834
1697202900000|2023-10-13 13:15:00|10531.1|10529.1|10528.7|10526.7|10531.9|10529.9|10528|10526|3931
1697203200000|2023-10-13 13:20:00|10528|10526|10527.2|10525.2|10530.3|10528.3|10527.2|10525.2|3969
1697203500000|2023-10-13 13:25:00|10528|10526|10528.7|10526.7|10530.3|10528.3|10528|10526|13266
1697203800000|2023-10-13 13:30:00|10529.5|10527.5|10526.4|10524.4|10530.3|10528.3|10525.6|10523.6|2326
1697204100000|2023-10-13 13:35:00|10525.6|10523.6|10527.2|10525.2|10528.7|10526.7|10525.6|10523.6|3389
1697204400000|2023-10-13 13:40:00|10528|10526|10524|10522|10528.7|10526.7|10524|10522|5170
1697204700000|2023-10-13 13:45:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10522.5|10520.5|6081
1697205000000|2023-10-13 13:50:00|10526.4|10524.4|10521.7|10519.7|10526.4|10524.4|10520.9|10518.9|5083
1697205300000|2023-10-13 13:55:00|10522.5|10520.5|10520.9|10518.9|10523.3|10521.3|10520.1|10518.1|2923
1697205600000|2023-10-13 14:00:00|10514.7|10512.7|10522.5|10520.5|10522.5|10520.5|10512.3|10510.3|9742
1697205900000|2023-10-13 14:05:00|10523.3|10521.3|10520.9|10518.9|10523.3|10521.3|10517|10515|4777
1697206200000|2023-10-13 14:10:00|10521.7|10519.7|10517.8|10515.8|10521.7|10519.7|10516.2|10514.2|4848
1697206500000|2023-10-13 14:15:00|10517|10515|10513.1|10511.1|10517.8|10515.8|10512.3|10510.3|15299
1697206800000|2023-10-13 14:20:00|10513.9|10511.9|10511.5|10509.5|10514.7|10512.7|10510.8|10508.8|6212
1697207100000|2023-10-13 14:25:00|10510.8|10508.8|10514.7|10512.7|10517.8|10515.8|10510.8|10508.8|8634
1697207400000|2023-10-13 14:30:00|10515.5|10513.5|10518.6|10516.6|10518.6|10516.6|10514.7|10512.7|7197
1697207700000|2023-10-13 14:35:00|10517|10515|10513.1|10511.1|10517.8|10515.8|10513.1|10511.1|3801
1697208000000|2023-10-13 14:40:00|10513.9|10511.9|10515.5|10513.5|10516.2|10514.2|10513.1|10511.1|2338
1697208300000|2023-10-13 14:45:00|10516.2|10514.2|10517.8|10515.8|10517.8|10515.8|10515.5|10513.5|2283
1697208600000|2023-10-13 14:50:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10517|10515|3244
1697208900000|2023-10-13 14:55:00|10520.1|10518.1|10520.1|10518.1|10521.7|10519.7|10518.6|10516.6|3588
1697209200000|2023-10-13 15:00:00|10519.4|10517.4|10515.5|10513.5|10520.1|10518.1|10515.5|10513.5|3489
1697209500000|2023-10-13 15:05:00|10514.7|10512.7|10516.2|10514.2|10516.2|10514.2|10513.9|10511.9|2963
1697209800000|2023-10-13 15:10:00|10515.5|10513.5|10516.2|10514.2|10517|10515|10513.9|10511.9|2572
1697210100000|2023-10-13 15:15:00|10515.5|10513.5|10520.9|10518.9|10520.9|10518.9|10515.5|10513.5|3713
1697210400000|2023-10-13 15:20:00|10520.1|10518.1|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|3473
1697210700000|2023-10-13 15:25:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10517|10515|2485
1697211000000|2023-10-13 15:30:00|10518.6|10516.6|10520.1|10518.1|10520.1|10518.1|10517.8|10515.8|1763
1697211300000|2023-10-13 15:35:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|2387
1697211600000|2023-10-13 15:40:00|10518.6|10516.6|10516.2|10514.2|10519.4|10517.4|10516.2|10514.2|2339
1697211900000|2023-10-13 15:45:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10513.9|10511.9|1468
1697212200000|2023-10-13 15:50:00|10515.5|10513.5|10517.8|10515.8|10517.8|10515.8|10515.5|10513.5|2016
1697212500000|2023-10-13 15:55:00|10517|10515|10518.6|10516.6|10518.6|10516.6|10517|10515|1713
1697212800000|2023-10-13 16:00:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|816
1697213100000|2023-10-13 16:05:00|10519|10517|10522.5|10520.5|10522.5|10520.5|10518.6|10516.6|2036
1697213400000|2023-10-13 16:10:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|2063
1697213700000|2023-10-13 16:15:00|10522.9|10520.9|10518.6|10516.6|10523.3|10521.3|10518.6|10516.6|2509
1697214000000|2023-10-13 16:20:00|10519.4|10517.4|10521.7|10519.7|10521.7|10519.7|10517.8|10515.8|2044
1697214300000|2023-10-13 16:25:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1063
1697214600000|2023-10-13 16:30:00|10520.9|10518.9|10518.6|10516.6|10520.9|10518.9|10517.8|10515.8|2231
1697214900000|2023-10-13 16:35:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517|10515|1134
1697215200000|2023-10-13 16:40:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10515.8|10513.8|1804
1697215500000|2023-10-13 16:45:00|10517.8|10515.8|10516.2|10514.2|10517.8|10515.8|10516.2|10514.2|805
1697215800000|2023-10-13 16:50:00|10516.6|10514.6|10514.7|10512.7|10517.8|10515.8|10513.9|10511.9|1703
1697216100000|2023-10-13 16:55:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|994
1697216400000|2023-10-13 17:00:00|10516.2|10514.2|10516.2|10514.2|10516.6|10514.6|10515.5|10513.5|846
1697216700000|2023-10-13 17:05:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|2162
1697217000000|2023-10-13 17:10:00|10513.9|10511.9|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|2022
1697217300000|2023-10-13 17:15:00|10516.2|10514.2|10513.9|10511.9|10516.2|10514.2|10513.9|10511.9|2612
1697217600000|2023-10-13 17:20:00|10514.7|10512.7|10515.5|10513.5|10516.2|10514.2|10513.9|10511.9|3406
1697217900000|2023-10-13 17:25:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|1331
1697218200000|2023-10-13 17:30:00|10514.7|10512.7|10515.5|10513.5|10516.2|10514.2|10513.9|10511.9|2197
1697218500000|2023-10-13 17:35:00|10515.8|10513.8|10517|10515|10517|10515|10515.8|10513.8|1804
1697218800000|2023-10-13 17:40:00|10516.2|10514.2|10515.5|10513.5|10517|10515|10515.5|10513.5|1381
1697219100000|2023-10-13 17:45:00|10515.8|10513.8|10517|10515|10517.8|10515.8|10515.8|10513.8|1288
1697219400000|2023-10-13 17:50:00|10516.2|10514.2|10517|10515|10517.8|10515.8|10516.2|10514.2|2185
1697219700000|2023-10-13 17:55:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10516.2|10514.2|812
1697220000000|2023-10-13 18:00:00|10517.8|10515.8|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|1274
1697220300000|2023-10-13 18:05:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|1151
1697220600000|2023-10-13 18:10:00|10520.1|10518.1|10518.6|10516.6|10520.1|10518.1|10518.6|10516.6|703
1697220900000|2023-10-13 18:15:00|10517.8|10515.8|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|1709
1697221200000|2023-10-13 18:20:00|10517|10515|10518.2|10516.2|10518.2|10516.2|10517|10515|2234
1697221500000|2023-10-13 18:25:00|10517.8|10515.8|10516.2|10514.2|10517.8|10515.8|10516.2|10514.2|714
1697221800000|2023-10-13 18:30:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|1052
1697222100000|2023-10-13 18:35:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|793
1697222400000|2023-10-13 18:40:00|10514.7|10512.7|10516.2|10514.2|10517|10515|10514.7|10512.7|1426
1697222700000|2023-10-13 18:45:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|2577
1697223000000|2023-10-13 18:50:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|979
1697223300000|2023-10-13 18:55:00|10517|10515|10518.6|10516.6|10519.4|10517.4|10516.2|10514.2|4968
1697223600000|2023-10-13 19:00:00|10519|10517|10519.4|10517.4|10520.1|10518.1|10517.8|10515.8|4131
1697223900000|2023-10-13 19:05:00|10518.6|10516.6|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|1171
1697224200000|2023-10-13 19:10:00|10517|10515|10518.6|10516.6|10518.6|10516.6|10517|10515|2104
1697224500000|2023-10-13 19:15:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|593
1697224800000|2023-10-13 19:20:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|164
1697225100000|2023-10-13 19:25:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517|10515|1164
1697225400000|2023-10-13 19:30:00|10518.2|10516.2|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|1705
1697225700000|2023-10-13 19:35:00|||||||||593
1697226000000|2023-10-13 19:40:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|738
1697226300000|2023-10-13 19:45:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|1989
1697226600000|2023-10-13 19:50:00|10518.6|10516.6|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|1941
1697226900000|2023-10-13 19:55:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|4638
1697227200000|2023-10-13 20:00:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|2987
1697227500000|2023-10-13 20:05:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|2014
1697227800000|2023-10-13 20:10:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|7441
1697228100000|2023-10-13 20:15:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|1077
1697228400000|2023-10-13 20:20:00|10519.4|10517.4|10517|10515|10519.4|10517.4|10516.2|10514.2|1720
1697228700000|2023-10-13 20:25:00|10517.8|10515.8|10519|10517|10519|10517|10517|10515|1441
1697229000000|2023-10-13 20:30:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|595
1697229300000|2023-10-13 20:35:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|1284
1697229600000|2023-10-13 20:40:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|2225
1697229900000|2023-10-13 20:45:00|10517|10515|10518.2|10516.2|10518.6|10516.6|10516.2|10514.2|1785
1697230200000|2023-10-13 20:50:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|1295
1697230500000|2023-10-13 20:55:00|10518.2|10516.2|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|1224
1697407200000|2023-10-15 22:00:00|10511.5|10509.5|10507.6|10505.6|10511.5|10509.5|10501.8|10499.8|3517
1697407500000|2023-10-15 22:05:00|10508|10506|10506.9|10504.9|10508|10506|10506.1|10504.1|1370
1697407800000|2023-10-15 22:10:00|10507.6|10505.6|10510.8|10508.8|10511.2|10509.2|10507.3|10505.3|739
1697408100000|2023-10-15 22:15:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|260
1697408400000|2023-10-15 22:20:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10508.4|10506.4|652
1697408700000|2023-10-15 22:25:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|705
1697409000000|2023-10-15 22:30:00|10510|10508|10508.4|10506.4|10510|10508|10508.4|10506.4|754
1697409300000|2023-10-15 22:35:00|10508.8|10506.8|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|351
1697409600000|2023-10-15 22:40:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10507.6|10505.6|117
1697409900000|2023-10-15 22:45:00|10510|10508|10508.4|10506.4|10510|10508|10508|10506|251
1697410200000|2023-10-15 22:50:00|10507.6|10505.6|10505.3|10503.3|10508.4|10506.4|10504.9|10502.9|852
1697410500000|2023-10-15 22:55:00|10504.5|10502.5|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|683
1697410800000|2023-10-15 23:00:00|10504.5|10502.5|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|425
1697411100000|2023-10-15 23:05:00|10504.1|10502.1|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|277
1697411400000|2023-10-15 23:10:00|10504.9|10502.9|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|68
1697411700000|2023-10-15 23:15:00|10505.3|10503.3|10504.5|10502.5|10506.1|10504.1|10503.7|10501.7|366
1697412000000|2023-10-15 23:20:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|153
1697412300000|2023-10-15 23:25:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|304
1697412600000|2023-10-15 23:30:00|10504.5|10502.5|10506.9|10504.9|10506.9|10504.9|10504.5|10502.5|289
1697412900000|2023-10-15 23:35:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|201
1697413200000|2023-10-15 23:40:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|66
1697413500000|2023-10-15 23:45:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|451
1697413800000|2023-10-15 23:50:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|153
1697414100000|2023-10-15 23:55:00|10509.2|10507.2|10507.6|10505.6|10510|10508|10507.6|10505.6|919
1697414400000|2023-10-16 00:00:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|486
1697414700000|2023-10-16 00:05:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10507.6|10505.6|656
1697415000000|2023-10-16 00:10:00|10510|10508|10507.6|10505.6|10510.8|10508.8|10507.6|10505.6|371
1697415300000|2023-10-16 00:15:00|10508.4|10506.4|10503|10501|10510|10508|10503|10501|1595
1697415600000|2023-10-16 00:20:00|10503.3|10501.3|10501.4|10499.4|10503.7|10501.7|10501.4|10499.4|1389
1697415900000|2023-10-16 00:25:00|10502.2|10500.2|10504.5|10502.5|10505.3|10503.3|10502.2|10500.2|1091
1697416200000|2023-10-16 00:30:00|10504.9|10502.9|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|511
1697416500000|2023-10-16 00:35:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|809
1697416800000|2023-10-16 00:40:00|10507.6|10505.6|10507.3|10505.3|10508.4|10506.4|10506.1|10504.1|772
1697417100000|2023-10-16 00:45:00|10506.9|10504.9|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|441
1697417400000|2023-10-16 00:50:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|382
1697417700000|2023-10-16 00:55:00|10506.1|10504.1|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|80
1697418000000|2023-10-16 01:00:00|10505.3|10503.3|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|484
1697418300000|2023-10-16 01:05:00|10506.1|10504.1|10504.9|10502.9|10506.1|10504.1|10504.5|10502.5|443
1697418600000|2023-10-16 01:10:00|10505.3|10503.3|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|165
1697418900000|2023-10-16 01:15:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10504.5|10502.5|1189
1697419200000|2023-10-16 01:20:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|284
1697419500000|2023-10-16 01:25:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503|10501|260
1697419800000|2023-10-16 01:30:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|210
1697420100000|2023-10-16 01:35:00|10504.5|10502.5|10507.6|10505.6|10507.6|10505.6|10504.5|10502.5|464
1697420400000|2023-10-16 01:40:00|10508.4|10506.4|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|489
1697420700000|2023-10-16 01:45:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|223
1697421000000|2023-10-16 01:50:00|||||||||50
1697421300000|2023-10-16 01:55:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|396
1697421600000|2023-10-16 02:00:00|10505.7|10503.7|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|335
1697421900000|2023-10-16 02:05:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|390
1697422200000|2023-10-16 02:10:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|241
1697422500000|2023-10-16 02:15:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|17
1697422800000|2023-10-16 02:20:00|10508|10506|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|200
1697423100000|2023-10-16 02:25:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|22
1697423400000|2023-10-16 02:30:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|52
1697423700000|2023-10-16 02:35:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508|10506|51
1697424000000|2023-10-16 02:40:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|129
1697424300000|2023-10-16 02:45:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|150
1697424600000|2023-10-16 02:50:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|106
1697424900000|2023-10-16 02:55:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|65
1697425200000|2023-10-16 03:00:00|10507.3|10505.3|10507.3|10505.3|10507.3|10505.3|10507.3|10505.3|373
1697425500000|2023-10-16 03:05:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|38
1697425800000|2023-10-16 03:10:00|10506.5|10504.5|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|105
1697426100000|2023-10-16 03:15:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|17
1697426400000|2023-10-16 03:20:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.7|10503.7|131
1697426700000|2023-10-16 03:25:00|10505.3|10503.3|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|175
1697427000000|2023-10-16 03:30:00|10505.3|10503.3|10503.7|10501.7|10506.1|10504.1|10503|10501|285
1697427300000|2023-10-16 03:35:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|488
1697427600000|2023-10-16 03:40:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|569
1697427900000|2023-10-16 03:45:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|156
1697428200000|2023-10-16 03:50:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|384
1697428500000|2023-10-16 03:55:00|10506.1|10504.1|10506.5|10504.5|10506.9|10504.9|10506.1|10504.1|200
1697428800000|2023-10-16 04:00:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|67
1697429100000|2023-10-16 04:05:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|425
1697429400000|2023-10-16 04:10:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|101
1697429700000|2023-10-16 04:15:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|54
1697430000000|2023-10-16 04:20:00|10508.8|10506.8|10509.6|10507.6|10510|10508|10508.4|10506.4|224
1697430300000|2023-10-16 04:25:00|10510|10508|10511.5|10509.5|10511.5|10509.5|10510|10508|254
1697430600000|2023-10-16 04:30:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|675
1697430900000|2023-10-16 04:35:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|159
1697431200000|2023-10-16 04:40:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|196
1697431500000|2023-10-16 04:45:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510|10508|175
1697431800000|2023-10-16 04:50:00|10510|10508|10510.4|10508.4|10510.8|10508.8|10510|10508|124
1697432100000|2023-10-16 04:55:00|10510|10508|10510|10508|10510.8|10508.8|10509.2|10507.2|319
1697432400000|2023-10-16 05:00:00|10509.6|10507.6|10509.2|10507.2|10510|10508|10509.2|10507.2|175
1697432700000|2023-10-16 05:05:00|10508.4|10506.4|10510|10508|10510|10508|10508.4|10506.4|170
1697433000000|2023-10-16 05:10:00|10509.6|10507.6|10510|10508|10510.8|10508.8|10509.2|10507.2|63
1697433300000|2023-10-16 05:15:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|87
1697433600000|2023-10-16 05:20:00|10510|10508|10509.6|10507.6|10510.8|10508.8|10509.2|10507.2|187
1697433900000|2023-10-16 05:25:00|10510|10508|10510|10508|10510.8|10508.8|10509.2|10507.2|228
1697434200000|2023-10-16 05:30:00|10510.4|10508.4|10510|10508|10510.8|10508.8|10509.2|10507.2|174
1697434500000|2023-10-16 05:35:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|30
1697434800000|2023-10-16 05:40:00|10510.4|10508.4|10508.4|10506.4|10510.4|10508.4|10508.4|10506.4|178
1697435100000|2023-10-16 05:45:00|10509.2|10507.2|10506.9|10504.9|10509.2|10507.2|10506.9|10504.9|160
1697435400000|2023-10-16 05:50:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10504.5|10502.5|392
1697435700000|2023-10-16 05:55:00|10504.9|10502.9|10506.9|10504.9|10506.9|10504.9|10504.5|10502.5|679
1697436000000|2023-10-16 06:00:00|10506.5|10504.5|10503.7|10501.7|10506.9|10504.9|10503|10501|686
1697436300000|2023-10-16 06:05:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|787
1697436600000|2023-10-16 06:10:00|10504.9|10502.9|10504.5|10502.5|10505.3|10503.3|10503|10501|2495
1697436900000|2023-10-16 06:15:00|10505.3|10503.3|10506.1|10504.1|10507.6|10505.6|10503|10501|2795
1697437200000|2023-10-16 06:20:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10502.2|10500.2|2735
1697437500000|2023-10-16 06:25:00|10503.3|10501.3|10504.5|10502.5|10505.3|10503.3|10503|10501|1032
1697437800000|2023-10-16 06:30:00|10503.7|10501.7|10503|10501|10504.5|10502.5|10502.2|10500.2|1101
1697438100000|2023-10-16 06:35:00|10503.3|10501.3|10503.3|10501.3|10503.7|10501.7|10502.2|10500.2|480
1697438400000|2023-10-16 06:40:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|655
1697438700000|2023-10-16 06:45:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503|10501|332
1697439000000|2023-10-16 06:50:00|10503|10501|10501.4|10499.4|10503.7|10501.7|10501.4|10499.4|538
1697439300000|2023-10-16 06:55:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10498.3|10496.3|1106
1697439600000|2023-10-16 07:00:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10495.9|10493.9|2125
1697439900000|2023-10-16 07:05:00|10498.3|10496.3|10501.4|10499.4|10502.2|10500.2|10497.5|10495.5|2573
1697440200000|2023-10-16 07:10:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10500.6|10498.6|2278
1697440500000|2023-10-16 07:15:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10501.4|10499.4|1227
1697440800000|2023-10-16 07:20:00|10501.4|10499.4|10502.2|10500.2|10503.7|10501.7|10501.4|10499.4|1950
1697441100000|2023-10-16 07:25:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10500.6|10498.6|2467
1697441400000|2023-10-16 07:30:00|10503|10501|10502.2|10500.2|10506.1|10504.1|10502.2|10500.2|2473
1697441700000|2023-10-16 07:35:00|10503|10501|10503|10501|10503.7|10501.7|10501.4|10499.4|1547
1697442000000|2023-10-16 07:40:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10500.6|10498.6|1902
1697442300000|2023-10-16 07:45:00|10503|10501|10502.2|10500.2|10505.3|10503.3|10502.2|10500.2|1808
1697442600000|2023-10-16 07:50:00|10502.6|10500.6|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|726
1697442900000|2023-10-16 07:55:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|252
1697443200000|2023-10-16 08:00:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10500.6|10498.6|888
1697443500000|2023-10-16 08:05:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|583
1697443800000|2023-10-16 08:10:00|10503|10501|10503|10501|10503.7|10501.7|10502.2|10500.2|398
1697444100000|2023-10-16 08:15:00|10502.2|10500.2|10503|10501|10503|10501|10501.4|10499.4|488
1697444400000|2023-10-16 08:20:00|10502.2|10500.2|10499.8|10497.8|10502.2|10500.2|10499|10497|815
1697444700000|2023-10-16 08:25:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|422
1697445000000|2023-10-16 08:30:00|10501.4|10499.4|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|659
1697445300000|2023-10-16 08:35:00|10503|10501|10504.5|10502.5|10505.3|10503.3|10503|10501|832
1697445600000|2023-10-16 08:40:00|10504.9|10502.9|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|1637
1697445900000|2023-10-16 08:45:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|560
1697446200000|2023-10-16 08:50:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|623
1697446500000|2023-10-16 08:55:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10504.5|10502.5|657
1697446800000|2023-10-16 09:00:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503|10501|398
1697447100000|2023-10-16 09:05:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|410
1697447400000|2023-10-16 09:10:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|182
1697447700000|2023-10-16 09:15:00|10505.3|10503.3|10503|10501|10506.9|10504.9|10503|10501|844
1697448000000|2023-10-16 09:20:00|10502.2|10500.2|10503|10501|10503|10501|10501.4|10499.4|718
1697448300000|2023-10-16 09:25:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|300
1697448600000|2023-10-16 09:30:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|225
1697448900000|2023-10-16 09:35:00|10504.5|10502.5|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|603
1697449200000|2023-10-16 09:40:00|10504.5|10502.5|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|781
1697449500000|2023-10-16 09:45:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|523
1697449800000|2023-10-16 09:50:00|||||||||236
1697450100000|2023-10-16 09:55:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|362
1697450400000|2023-10-16 10:00:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|936
1697450700000|2023-10-16 10:05:00|10501.4|10499.4|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|568
1697451000000|2023-10-16 10:10:00|10499.8|10497.8|10502.2|10500.2|10502.2|10500.2|10499.8|10497.8|2116
1697451300000|2023-10-16 10:15:00|10503|10501|10503|10501|10503|10501|10503|10501|340
1697451600000|2023-10-16 10:20:00|||||||||107
1697451900000|2023-10-16 10:25:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10502.2|10500.2|1058
1697452200000|2023-10-16 10:30:00|10502.2|10500.2|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|743
1697452500000|2023-10-16 10:35:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|100
1697452800000|2023-10-16 10:40:00|10501.4|10499.4|10501.4|10499.4|10501.8|10499.8|10501.4|10499.4|518
1697453100000|2023-10-16 10:45:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|144
1697453400000|2023-10-16 10:50:00|10499.8|10497.8|10501.4|10499.4|10503|10501|10499.8|10497.8|503
1697453700000|2023-10-16 10:55:00|10500.6|10498.6|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|334
1697454000000|2023-10-16 11:00:00|10503|10501|10501.4|10499.4|10503|10501|10500.6|10498.6|841
1697454300000|2023-10-16 11:05:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499|10497|1005
1697454600000|2023-10-16 11:10:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|1102
1697454900000|2023-10-16 11:15:00|10499|10497|10498.3|10496.3|10499|10497|10497.5|10495.5|888
1697455200000|2023-10-16 11:20:00|10497.5|10495.5|10499|10497|10499|10497|10496.7|10494.7|1774
1697455500000|2023-10-16 11:25:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10499|10497|1205
1697455800000|2023-10-16 11:30:00|10499.4|10497.4|10499|10497|10499.8|10497.8|10498.3|10496.3|1572
1697456100000|2023-10-16 11:35:00|10498.3|10496.3|10501.4|10499.4|10501.4|10499.4|10498.3|10496.3|1765
1697456400000|2023-10-16 11:40:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10499.8|10497.8|2369
1697456700000|2023-10-16 11:45:00|10502.2|10500.2|10499|10497|10502.2|10500.2|10498.3|10496.3|1241
1697457000000|2023-10-16 11:50:00|10498.3|10496.3|10499.8|10497.8|10500.6|10498.6|10498.3|10496.3|1663
1697457300000|2023-10-16 11:55:00|10500.6|10498.6|10501.4|10499.4|10503|10501|10499.8|10497.8|3471
1697457600000|2023-10-16 12:00:00|10502.2|10500.2|10500.6|10498.6|10503.3|10501.3|10500.6|10498.6|10779
1697457900000|2023-10-16 12:05:00|10499.8|10497.8|10503.7|10501.7|10503.7|10501.7|10499|10497|3147
1697458200000|2023-10-16 12:10:00|10503|10501|10502.2|10500.2|10503.7|10501.7|10499.8|10497.8|1440
1697458500000|2023-10-16 12:15:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|2120
1697458800000|2023-10-16 12:20:00|10503|10501|10510.8|10508.8|10512.3|10510.3|10503|10501|9724
1697459100000|2023-10-16 12:25:00|10510|10508|10509.2|10507.2|10511.5|10509.5|10507.6|10505.6|2907
1697459400000|2023-10-16 12:30:00|10510|10508|10508.4|10506.4|10512.3|10510.3|10506.9|10504.9|5193
1697459700000|2023-10-16 12:35:00|10507.6|10505.6|10512.3|10510.3|10512.3|10510.3|10506.1|10504.1|2708
1697460000000|2023-10-16 12:40:00|10511.5|10509.5|10504.5|10502.5|10512.3|10510.3|10504.5|10502.5|2612
1697460300000|2023-10-16 12:45:00|10505.3|10503.3|10507.6|10505.6|10508.4|10506.4|10504.5|10502.5|2579
1697460600000|2023-10-16 12:50:00|10508.4|10506.4|10510|10508|10512.3|10510.3|10507.6|10505.6|2797
1697460900000|2023-10-16 12:55:00|10509.2|10507.2|10506.1|10504.1|10510.8|10508.8|10504.5|10502.5|2190
1697461200000|2023-10-16 13:00:00|10506.9|10504.9|10505.3|10503.3|10508.4|10506.4|10503.7|10501.7|2597
1697461500000|2023-10-16 13:05:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503|10501|2407
1697461800000|2023-10-16 13:10:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|4279
1697462100000|2023-10-16 13:15:00|10506.1|10504.1|10504.5|10502.5|10509.2|10507.2|10503|10501|3608
1697462400000|2023-10-16 13:20:00|10503.7|10501.7|10499|10497|10503.7|10501.7|10498.3|10496.3|2840
1697462700000|2023-10-16 13:25:00|10499.8|10497.8|10496.7|10494.7|10500.6|10498.6|10495.9|10493.9|3101
1697463000000|2023-10-16 13:30:00|10495.9|10493.9|10495.9|10493.9|10499|10497|10495.1|10493.1|3201
1697463300000|2023-10-16 13:35:00|10496.3|10494.3|10493.6|10491.6|10497.5|10495.5|10492.8|10490.8|3654
1697463600000|2023-10-16 13:40:00|10494.4|10492.4|10494.4|10492.4|10495.9|10493.9|10492.8|10490.8|4427
1697463900000|2023-10-16 13:45:00|10493.6|10491.6|10489.7|10487.7|10494.4|10492.4|10489.7|10487.7|3878
1697464200000|2023-10-16 13:50:00|10488.9|10486.9|10491.2|10489.2|10491.2|10489.2|10488.1|10486.1|5198
1697464500000|2023-10-16 13:55:00|10490.5|10488.5|10492|10490|10492|10490|10488.9|10486.9|4214
1697464800000|2023-10-16 14:00:00|10492.8|10490.8|10491.2|10489.2|10492.8|10490.8|10489.7|10487.7|3042
1697465100000|2023-10-16 14:05:00|10490.5|10488.5|10488.9|10486.9|10490.5|10488.5|10488.1|10486.1|1194
1697465400000|2023-10-16 14:10:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10487.3|10485.3|2807
1697465700000|2023-10-16 14:15:00|10489.7|10487.7|10492|10490|10492.8|10490.8|10488.1|10486.1|3327
1697466000000|2023-10-16 14:20:00|10491.2|10489.2|10494.4|10492.4|10495.9|10493.9|10490.5|10488.5|5780
1697466300000|2023-10-16 14:25:00|10493.6|10491.6|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|4091
1697466600000|2023-10-16 14:30:00|10495.1|10493.1|10493.6|10491.6|10498.3|10496.3|10493.6|10491.6|4954
1697466900000|2023-10-16 14:35:00|10494.4|10492.4|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|4095
1697467200000|2023-10-16 14:40:00|10495.1|10493.1|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|3560
1697467500000|2023-10-16 14:45:00|10495.9|10493.9|10496.7|10494.7|10498.3|10496.3|10495.1|10493.1|1889
1697467800000|2023-10-16 14:50:00|10497.5|10495.5|10495.1|10493.1|10497.5|10495.5|10494.8|10492.8|1840
1697468100000|2023-10-16 14:55:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|2438
1697468400000|2023-10-16 15:00:00|10496.7|10494.7|10498.3|10496.3|10499|10497|10495.1|10493.1|2909
1697468700000|2023-10-16 15:05:00|10499|10497|10495.9|10493.9|10499|10497|10495.9|10493.9|2172
1697469000000|2023-10-16 15:10:00|10495.1|10493.1|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|2745
1697469300000|2023-10-16 15:15:00|10494.4|10492.4|10495.9|10493.9|10496.7|10494.7|10494.4|10492.4|1696
1697469600000|2023-10-16 15:20:00|10496.7|10494.7|10495.1|10493.1|10497.5|10495.5|10495.1|10493.1|1870
1697469900000|2023-10-16 15:25:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1412
1697470200000|2023-10-16 15:30:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|955
1697470500000|2023-10-16 15:35:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|1165
1697470800000|2023-10-16 15:40:00|10495.9|10493.9|10493.6|10491.6|10495.9|10493.9|10493.6|10491.6|1645
1697471100000|2023-10-16 15:45:00|10492.8|10490.8|10494.4|10492.4|10494.4|10492.4|10492|10490|2603
1697471400000|2023-10-16 15:50:00|10495.1|10493.1|10496.7|10494.7|10497.5|10495.5|10494.4|10492.4|2789
1697471700000|2023-10-16 15:55:00|10497.5|10495.5|10495.1|10493.1|10497.5|10495.5|10495.1|10493.1|560
1697472000000|2023-10-16 16:00:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|1406
1697472300000|2023-10-16 16:05:00|10494.4|10492.4|10496.7|10494.7|10496.7|10494.7|10494.4|10492.4|1284
1697472600000|2023-10-16 16:10:00|10495.9|10493.9|10493.6|10491.6|10495.9|10493.9|10493.6|10491.6|785
1697472900000|2023-10-16 16:15:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|610
1697473200000|2023-10-16 16:20:00|10492|10490|10490.5|10488.5|10492|10490|10489.7|10487.7|2800
1697473500000|2023-10-16 16:25:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|876
1697473800000|2023-10-16 16:30:00|10491.2|10489.2|10492|10490|10492|10490|10490.5|10488.5|1319
1697474100000|2023-10-16 16:35:00|10492.8|10490.8|10490.5|10488.5|10492.8|10490.8|10489.7|10487.7|1842
1697474400000|2023-10-16 16:40:00|10489.7|10487.7|10491.2|10489.2|10492.8|10490.8|10489.7|10487.7|1230
1697474700000|2023-10-16 16:45:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|237
1697475000000|2023-10-16 16:50:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|772
1697475300000|2023-10-16 16:55:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|991
1697475600000|2023-10-16 17:00:00|10492|10490|10492|10490|10492|10490|10492|10490|286
1697475900000|2023-10-16 17:05:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|405
1697476200000|2023-10-16 17:10:00|10490.5|10488.5|10489.7|10487.7|10491.2|10489.2|10489.7|10487.7|1498
1697476500000|2023-10-16 17:15:00|10490.5|10488.5|10488.9|10486.9|10490.5|10488.5|10488.1|10486.1|1774
1697476800000|2023-10-16 17:20:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10488.9|10486.9|1730
1697477100000|2023-10-16 17:25:00|10490.5|10488.5|10492.8|10490.8|10494.4|10492.4|10490.5|10488.5|2683
1697477400000|2023-10-16 17:30:00|10492|10490|10489.7|10487.7|10492.8|10490.8|10489.7|10487.7|2857
1697477700000|2023-10-16 17:35:00|10490.5|10488.5|10492|10490|10492|10490|10489.7|10487.7|1170
1697478000000|2023-10-16 17:40:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|1761
1697478300000|2023-10-16 17:45:00|10490.5|10488.5|10489.7|10487.7|10491.2|10489.2|10489.7|10487.7|1066
1697478600000|2023-10-16 17:50:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|519
1697478900000|2023-10-16 17:55:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|497
1697479200000|2023-10-16 18:00:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|854
1697479500000|2023-10-16 18:05:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|932
1697479800000|2023-10-16 18:10:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|362
1697480100000|2023-10-16 18:15:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|1343
1697480400000|2023-10-16 18:20:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1007
1697480700000|2023-10-16 18:25:00|10491.2|10489.2|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|1448
1697481000000|2023-10-16 18:30:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|1165
1697481300000|2023-10-16 18:35:00|10492|10490|10490.5|10488.5|10492|10490|10490.5|10488.5|902
1697481600000|2023-10-16 18:40:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|700
1697481900000|2023-10-16 18:45:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1395
1697482200000|2023-10-16 18:50:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|1274
1697482500000|2023-10-16 18:55:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10488.1|10486.1|2663
1697482800000|2023-10-16 19:00:00|10490.5|10488.5|10488.1|10486.1|10490.5|10488.5|10488.1|10486.1|2564
1697483100000|2023-10-16 19:05:00|10488.9|10486.9|10487.7|10485.7|10488.9|10486.9|10486.5|10484.5|3692
1697483400000|2023-10-16 19:10:00|10488.1|10486.1|10489.7|10487.7|10489.7|10487.7|10488.1|10486.1|1303
1697483700000|2023-10-16 19:15:00|10488.9|10486.9|10488.1|10486.1|10489.7|10487.7|10488.1|10486.1|1454
1697484000000|2023-10-16 19:20:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|741
1697484300000|2023-10-16 19:25:00|10489.7|10487.7|10488.9|10486.9|10490.5|10488.5|10488.9|10486.9|1589
1697484600000|2023-10-16 19:30:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10488.9|10486.9|5555
1697484900000|2023-10-16 19:35:00|10489.7|10487.7|10490.5|10488.5|10492|10490|10488.9|10486.9|2649
1697485200000|2023-10-16 19:40:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|1363
1697485500000|2023-10-16 19:45:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|922
1697485800000|2023-10-16 19:50:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|2598
1697486100000|2023-10-16 19:55:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10488.1|10486.1|4764
1697486400000|2023-10-16 20:00:00|10490.5|10488.5|10488.9|10486.9|10490.5|10488.5|10487.3|10485.3|3479
1697486700000|2023-10-16 20:05:00|10488.5|10486.5|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|1170
1697487000000|2023-10-16 20:10:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|1034
1697487300000|2023-10-16 20:15:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|2336
1697487600000|2023-10-16 20:20:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|1139
1697487900000|2023-10-16 20:25:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|2385
1697488200000|2023-10-16 20:30:00|10491.2|10489.2|10491.2|10489.2|10492.8|10490.8|10490.5|10488.5|4896
1697488500000|2023-10-16 20:35:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|1625
1697488800000|2023-10-16 20:40:00|10491.2|10489.2|10490.5|10488.5|10492|10490|10489.7|10487.7|1619
1697489100000|2023-10-16 20:45:00|10489.7|10487.7|10488.9|10486.9|10490.5|10488.5|10488.9|10486.9|1714
1697489400000|2023-10-16 20:50:00|10488.1|10486.1|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|1325
1697489700000|2023-10-16 20:55:00|10489.3|10487.3|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|1390
1697493600000|2023-10-16 22:00:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|1962
1697493900000|2023-10-16 22:05:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|83
1697494200000|2023-10-16 22:10:00|10488.5|10486.5|10488.9|10486.9|10488.9|10486.9|10488.5|10486.5|54
1697494500000|2023-10-16 22:15:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|263
1697494800000|2023-10-16 22:20:00|10487.3|10485.3|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|778
1697495100000|2023-10-16 22:25:00|10486.9|10484.9|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|269
1697495400000|2023-10-16 22:30:00|||||||||192
1697495700000|2023-10-16 22:35:00|10486.5|10484.5|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|317
1697496000000|2023-10-16 22:40:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|380
1697496300000|2023-10-16 22:45:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|215
1697496600000|2023-10-16 22:50:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|686
1697496900000|2023-10-16 22:55:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|610
1697497200000|2023-10-16 23:00:00|10485.4|10483.4|10485.8|10483.8|10485.8|10483.8|10485|10483|168
1697497500000|2023-10-16 23:05:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|173
1697497800000|2023-10-16 23:10:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|199
1697498100000|2023-10-16 23:15:00|10488.1|10486.1|10486.5|10484.5|10488.1|10486.1|10485.8|10483.8|310
1697498400000|2023-10-16 23:20:00|||||||||31
1697498700000|2023-10-16 23:25:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|224
1697499000000|2023-10-16 23:30:00|||||||||68
1697499300000|2023-10-16 23:35:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|364
1697499600000|2023-10-16 23:40:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|126
1697499900000|2023-10-16 23:45:00|10486.9|10484.9|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|942
1697500200000|2023-10-16 23:50:00|||||||||31
1697500500000|2023-10-16 23:55:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|81
1697500800000|2023-10-17 00:00:00|10487.3|10485.3|10488.9|10486.9|10488.9|10486.9|10487.3|10485.3|698
1697501100000|2023-10-17 00:05:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|415
1697501400000|2023-10-17 00:10:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|889
1697501700000|2023-10-17 00:15:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|241
1697502000000|2023-10-17 00:20:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|26
1697502300000|2023-10-17 00:25:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|433
1697502600000|2023-10-17 00:30:00|10491.2|10489.2|10488.1|10486.1|10491.2|10489.2|10488.1|10486.1|615
1697502900000|2023-10-17 00:35:00|10487.3|10485.3|10487.3|10485.3|10488.9|10486.9|10486.5|10484.5|961
1697503200000|2023-10-17 00:40:00|10487.7|10485.7|10487.3|10485.3|10488.1|10486.1|10486.2|10484.2|476
1697503500000|2023-10-17 00:45:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10486.5|10484.5|243
1697503800000|2023-10-17 00:50:00|10487.3|10485.3|10486.5|10484.5|10488.1|10486.1|10486.5|10484.5|691
1697504100000|2023-10-17 00:55:00|10486.9|10484.9|10487.3|10485.3|10488.1|10486.1|10486.5|10484.5|267
1697504400000|2023-10-17 01:00:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|195
1697504700000|2023-10-17 01:05:00|10488.9|10486.9|10488.1|10486.1|10489.7|10487.7|10488.1|10486.1|299
1697505000000|2023-10-17 01:10:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|340
1697505300000|2023-10-17 01:15:00|10487.3|10485.3|10488.9|10486.9|10488.9|10486.9|10487.3|10485.3|679
1697505600000|2023-10-17 01:20:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|738
1697505900000|2023-10-17 01:25:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|881
1697506200000|2023-10-17 01:30:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|896
1697506500000|2023-10-17 01:35:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|370
1697506800000|2023-10-17 01:40:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.1|10486.1|439
1697507100000|2023-10-17 01:45:00|10488.9|10486.9|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|286
1697507400000|2023-10-17 01:50:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|569
1697507700000|2023-10-17 01:55:00|10489.7|10487.7|10488.1|10486.1|10489.7|10487.7|10488.1|10486.1|330
1697508000000|2023-10-17 02:00:00|10487.7|10485.7|10486.5|10484.5|10488.1|10486.1|10486.5|10484.5|317
1697508300000|2023-10-17 02:05:00|10486.9|10484.9|10487.3|10485.3|10488.1|10486.1|10486.2|10484.2|778
1697508600000|2023-10-17 02:10:00|10486.5|10484.5|10486.5|10484.5|10488.1|10486.1|10486.5|10484.5|629
1697508900000|2023-10-17 02:15:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|273
1697509200000|2023-10-17 02:20:00|10485.8|10483.8|10485.8|10483.8|10485.8|10483.8|10485.8|10483.8|94
1697509500000|2023-10-17 02:25:00|10485|10483|10484.2|10482.2|10485|10483|10483.4|10481.4|679
1697509800000|2023-10-17 02:30:00|10483.4|10481.4|10485|10483|10485|10483|10483.4|10481.4|452
1697510100000|2023-10-17 02:35:00|||||||||389
1697510400000|2023-10-17 02:40:00|||||||||59
1697510700000|2023-10-17 02:45:00|10484.2|10482.2|10485|10483|10485|10483|10484.2|10482.2|118
1697511000000|2023-10-17 02:50:00|10484.2|10482.2|10483.4|10481.4|10485|10483|10483.4|10481.4|267
1697511300000|2023-10-17 02:55:00|10484.2|10482.2|10484.2|10482.2|10484.2|10482.2|10482.6|10480.6|471
1697511600000|2023-10-17 03:00:00|10483.4|10481.4|10484.2|10482.2|10484.2|10482.2|10483.4|10481.4|73
1697511900000|2023-10-17 03:05:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10482.6|10480.6|181
1697512200000|2023-10-17 03:10:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|95
1697512500000|2023-10-17 03:15:00|10482.6|10480.6|10483.4|10481.4|10483.4|10481.4|10481.9|10479.9|456
1697512800000|2023-10-17 03:20:00|10482.6|10480.6|10479.5|10477.5|10482.6|10480.6|10479.5|10477.5|604
1697513100000|2023-10-17 03:25:00|10480.3|10478.3|10480.3|10478.3|10480.7|10478.7|10477.2|10475.2|1667
1697513400000|2023-10-17 03:30:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|984
1697513700000|2023-10-17 03:35:00|10480.7|10478.7|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|1726
1697514000000|2023-10-17 03:40:00|10479.5|10477.5|10478.7|10476.7|10480.3|10478.3|10478|10476|1036
1697514300000|2023-10-17 03:45:00|10479.5|10477.5|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|242
1697514600000|2023-10-17 03:50:00|10481.1|10479.1|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|169
1697514900000|2023-10-17 03:55:00|10481.1|10479.1|10481.1|10479.1|10481.9|10479.9|10480.3|10478.3|159
1697515200000|2023-10-17 04:00:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|118
1697515500000|2023-10-17 04:05:00|10481.5|10479.5|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|135
1697515800000|2023-10-17 04:10:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|108
1697516100000|2023-10-17 04:15:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|115
1697516400000|2023-10-17 04:20:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|335
1697516700000|2023-10-17 04:25:00|10481.5|10479.5|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|438
1697517000000|2023-10-17 04:30:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|184
1697517300000|2023-10-17 04:35:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|223
1697517600000|2023-10-17 04:40:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|190
1697517900000|2023-10-17 04:45:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|129
1697518200000|2023-10-17 04:50:00|10481.1|10479.1|10480.3|10478.3|10481.9|10479.9|10480.3|10478.3|374
1697518500000|2023-10-17 04:55:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|116
1697518800000|2023-10-17 05:00:00|10480.3|10478.3|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|740
1697519100000|2023-10-17 05:05:00|10479.5|10477.5|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|160
1697519400000|2023-10-17 05:10:00|10481.1|10479.1|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|289
1697519700000|2023-10-17 05:15:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|452
1697520000000|2023-10-17 05:20:00|10481.9|10479.9|10480.7|10478.7|10481.9|10479.9|10480.7|10478.7|418
1697520300000|2023-10-17 05:25:00|10481.1|10479.1|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|287
1697520600000|2023-10-17 05:30:00|10479.9|10477.9|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|211
1697520900000|2023-10-17 05:35:00|10478.7|10476.7|10478.7|10476.7|10479.5|10477.5|10478|10476|1143
1697521200000|2023-10-17 05:40:00|10479.5|10477.5|10478|10476|10479.5|10477.5|10478|10476|798
1697521500000|2023-10-17 05:45:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|294
1697521800000|2023-10-17 05:50:00|10478|10476|10478.7|10476.7|10479.5|10477.5|10478|10476|987
1697522100000|2023-10-17 05:55:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|505
1697522400000|2023-10-17 06:00:00|10480.3|10478.3|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|695
1697522700000|2023-10-17 06:05:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|851
1697523000000|2023-10-17 06:10:00|10480.3|10478.3|10478.7|10476.7|10480.3|10478.3|10478|10476|839
1697523300000|2023-10-17 06:15:00|10478|10476|10477.2|10475.2|10478|10476|10477.2|10475.2|576
1697523600000|2023-10-17 06:20:00|10476.4|10474.4|10474.8|10472.8|10477.2|10475.2|10474|10472|1130
1697523900000|2023-10-17 06:25:00|10475.2|10473.2|10476.4|10474.4|10477.2|10475.2|10474.8|10472.8|903
1697524200000|2023-10-17 06:30:00|10475.6|10473.6|10476.4|10474.4|10477.2|10475.2|10475.6|10473.6|410
1697524500000|2023-10-17 06:35:00|10477.2|10475.2|10477.2|10475.2|10478|10476|10477.2|10475.2|1170
1697524800000|2023-10-17 06:40:00|10478|10476|10477.2|10475.2|10478.7|10476.7|10476.8|10474.8|1009
1697525100000|2023-10-17 06:45:00|10476.4|10474.4|10478|10476|10478|10476|10476.4|10474.4|1239
1697525400000|2023-10-17 06:50:00|10478.7|10476.7|10476.4|10474.4|10478.7|10476.7|10475.6|10473.6|414
1697525700000|2023-10-17 06:55:00|10477.2|10475.2|10477.2|10475.2|10478|10476|10476.4|10474.4|560
1697526000000|2023-10-17 07:00:00|10478|10476|10479.5|10477.5|10479.5|10477.5|10478|10476|559
1697526300000|2023-10-17 07:05:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|2112
1697526600000|2023-10-17 07:10:00|10479.5|10477.5|10478.7|10476.7|10480.3|10478.3|10478|10476|1407
1697526900000|2023-10-17 07:15:00|10478|10476|10478|10476|10478|10476|10476.4|10474.4|633
1697527200000|2023-10-17 07:20:00|10477.2|10475.2|10477.2|10475.2|10478|10476|10477.2|10475.2|320
1697527500000|2023-10-17 07:25:00|10478|10476|10477.2|10475.2|10478|10476|10476.4|10474.4|492
1697527800000|2023-10-17 07:30:00|10478|10476|10480.3|10478.3|10480.3|10478.3|10477.2|10475.2|1682
1697528100000|2023-10-17 07:35:00|10481.1|10479.1|10479.5|10477.5|10481.1|10479.1|10479.1|10477.1|1236
1697528400000|2023-10-17 07:40:00|10479.9|10477.9|10481.1|10479.1|10481.1|10479.1|10479.5|10477.5|616
1697528700000|2023-10-17 07:45:00|10480.7|10478.7|10484.2|10482.2|10484.2|10482.2|10480.3|10478.3|1879
1697529000000|2023-10-17 07:50:00|10485|10483|10482.6|10480.6|10485|10483|10481.9|10479.9|411
1697529300000|2023-10-17 07:55:00|10481.9|10479.9|10481.1|10479.1|10482.6|10480.6|10480.3|10478.3|3136
1697529600000|2023-10-17 08:00:00|10480.3|10478.3|10478.7|10476.7|10480.3|10478.3|10478.7|10476.7|1079
1697529900000|2023-10-17 08:05:00|10478|10476|10478|10476|10478.7|10476.7|10477.2|10475.2|1099
1697530200000|2023-10-17 08:10:00|10478.7|10476.7|10478|10476|10478.7|10476.7|10477.2|10475.2|1481
1697530500000|2023-10-17 08:15:00|10477.6|10475.6|10478.7|10476.7|10478.7|10476.7|10477.2|10475.2|816
1697530800000|2023-10-17 08:20:00|10479.5|10477.5|10478.7|10476.7|10479.5|10477.5|10478.7|10476.7|1771
1697531100000|2023-10-17 08:25:00|10479.5|10477.5|10481.9|10479.9|10481.9|10479.9|10478.7|10476.7|1126
1697531400000|2023-10-17 08:30:00|10481.1|10479.1|10481.1|10479.1|10481.9|10479.9|10480.3|10478.3|786
1697531700000|2023-10-17 08:35:00|10481.5|10479.5|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|1176
1697532000000|2023-10-17 08:40:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10481.9|10479.9|796
1697532300000|2023-10-17 08:45:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|269
1697532600000|2023-10-17 08:50:00|10480.7|10478.7|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|1211
1697532900000|2023-10-17 08:55:00|10479.5|10477.5|10478.7|10476.7|10479.5|10477.5|10478.7|10476.7|351
1697533200000|2023-10-17 09:00:00|10478|10476|10478|10476|10478.7|10476.7|10476.4|10474.4|2675
1697533500000|2023-10-17 09:05:00|10478.7|10476.7|10478|10476|10478.7|10476.7|10477.2|10475.2|1359
1697533800000|2023-10-17 09:10:00|10477.2|10475.2|10477.2|10475.2|10478|10476|10477.2|10475.2|1065
1697534100000|2023-10-17 09:15:00|10477.6|10475.6|10478|10476|10478|10476|10477.2|10475.2|276
1697534400000|2023-10-17 09:20:00|10478.7|10476.7|10478.7|10476.7|10479.5|10477.5|10478|10476|1635
1697534700000|2023-10-17 09:25:00|10478|10476|10477.2|10475.2|10478.7|10476.7|10476.4|10474.4|1531
1697535000000|2023-10-17 09:30:00|10478|10476|10478|10476|10479.5|10477.5|10478|10476|479
1697535300000|2023-10-17 09:35:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|586
1697535600000|2023-10-17 09:40:00|10477.2|10475.2|10478.7|10476.7|10478.7|10476.7|10477.2|10475.2|725
1697535900000|2023-10-17 09:45:00|10478|10476|10480.3|10478.3|10480.3|10478.3|10478|10476|823
1697536200000|2023-10-17 09:50:00|10479.5|10477.5|10478.7|10476.7|10480.3|10478.3|10478.7|10476.7|421
1697536500000|2023-10-17 09:55:00|10479.5|10477.5|10477.2|10475.2|10479.5|10477.5|10477.2|10475.2|701
1697536800000|2023-10-17 10:00:00|||||||||754
1697537100000|2023-10-17 10:05:00|10478|10476|10477.2|10475.2|10478.7|10476.7|10477.2|10475.2|495
1697537400000|2023-10-17 10:10:00|10478|10476|10479.5|10477.5|10482.6|10480.6|10474.8|10472.8|6801
1697537700000|2023-10-17 10:15:00|10478.7|10476.7|10478|10476|10479.5|10477.5|10477.2|10475.2|603
1697538000000|2023-10-17 10:20:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|470
1697538300000|2023-10-17 10:25:00|10477.2|10475.2|10476.4|10474.4|10478|10476|10476.4|10474.4|691
1697538600000|2023-10-17 10:30:00|10476.8|10474.8|10475.6|10473.6|10476.8|10474.8|10474.8|10472.8|3090
1697538900000|2023-10-17 10:35:00|10476.4|10474.4|10475.6|10473.6|10476.4|10474.4|10475.6|10473.6|2257
1697539200000|2023-10-17 10:40:00|10475.2|10473.2|10474.8|10472.8|10475.6|10473.6|10474.8|10472.8|880
1697539500000|2023-10-17 10:45:00|10474|10472|10474.8|10472.8|10474.8|10472.8|10474|10472|1161
1697539800000|2023-10-17 10:50:00|10474|10472|10474|10472|10474.8|10472.8|10474|10472|638
1697540100000|2023-10-17 10:55:00|10473.3|10471.3|10473.3|10471.3|10474.8|10472.8|10473.3|10471.3|2277
1697540400000|2023-10-17 11:00:00|10472.5|10470.5|10473.3|10471.3|10474|10472|10472.5|10470.5|2412
1697540700000|2023-10-17 11:05:00|10472.5|10470.5|10471.7|10469.7|10473.3|10471.3|10471.7|10469.7|2045
1697541000000|2023-10-17 11:10:00|10470.9|10468.9|10472.9|10470.9|10473.3|10471.3|10470.9|10468.9|2013
1697541300000|2023-10-17 11:15:00|10473.3|10471.3|10473.3|10471.3|10473.3|10471.3|10471.7|10469.7|1051
1697541600000|2023-10-17 11:20:00|10472.5|10470.5|10470.9|10468.9|10473.3|10471.3|10470.9|10468.9|750
1697541900000|2023-10-17 11:25:00|10471.7|10469.7|10473.3|10471.3|10473.3|10471.3|10471.7|10469.7|1988
1697542200000|2023-10-17 11:30:00|10472.9|10470.9|10472.5|10470.5|10473.3|10471.3|10472.5|10470.5|1407
1697542500000|2023-10-17 11:35:00|10473.3|10471.3|10473.3|10471.3|10473.3|10471.3|10471.7|10469.7|2344
1697542800000|2023-10-17 11:40:00|10472.5|10470.5|10474|10472|10474|10472|10472.5|10470.5|1340
1697543100000|2023-10-17 11:45:00|10473.3|10471.3|10473.3|10471.3|10474|10472|10473.3|10471.3|1196
1697543400000|2023-10-17 11:50:00|10472.5|10470.5|10474|10472|10474|10472|10471.7|10469.7|1823
1697543700000|2023-10-17 11:55:00|10474.8|10472.8|10474.8|10472.8|10474.8|10472.8|10474|10472|910
1697544000000|2023-10-17 12:00:00|10474|10472|10474.8|10472.8|10476.4|10474.4|10473.3|10471.3|2096
1697544300000|2023-10-17 12:05:00|10474|10472|10471.7|10469.7|10474.8|10472.8|10470.9|10468.9|3060
1697544600000|2023-10-17 12:10:00|10471.3|10469.3|10472.5|10470.5|10472.5|10470.5|10470.9|10468.9|2828
1697544900000|2023-10-17 12:15:00|10473.3|10471.3|10471.7|10469.7|10473.3|10471.3|10470.9|10468.9|2491
1697545200000|2023-10-17 12:20:00|10472.5|10470.5|10470.9|10468.9|10472.5|10470.5|10470.1|10468.1|3617
1697545500000|2023-10-17 12:25:00|10471.7|10469.7|10472.9|10470.9|10473.3|10471.3|10470.9|10468.9|6327
1697545800000|2023-10-17 12:30:00|10469.8|10467.8|10452.2|10450.2|10469.8|10467.8|10451.4|10449.4|16577
1697546100000|2023-10-17 12:35:00|10453|10451|10451.4|10449.4|10455.3|10453.3|10451.4|10449.4|10532
1697546400000|2023-10-17 12:40:00|10452.2|10450.2|10453|10451|10455.3|10453.3|10451.4|10449.4|9706
1697546700000|2023-10-17 12:45:00|10452.2|10450.2|10451.4|10449.4|10453|10451|10448.3|10446.3|10321
1697547000000|2023-10-17 12:50:00|10452.2|10450.2|10453|10451|10454.5|10452.5|10450.6|10448.6|9754
1697547300000|2023-10-17 12:55:00|10452.2|10450.2|10446.7|10444.7|10452.2|10450.2|10445.9|10443.9|9856
1697547600000|2023-10-17 13:00:00|10447.5|10445.5|10444.4|10442.4|10449.4|10447.4|10442.8|10440.8|8535
1697547900000|2023-10-17 13:05:00|10443.6|10441.6|10445.9|10443.9|10446.7|10444.7|10442.8|10440.8|5204
1697548200000|2023-10-17 13:10:00|10445.1|10443.1|10445.1|10443.1|10447.5|10445.5|10444.4|10442.4|2629
1697548500000|2023-10-17 13:15:00|10445.9|10443.9|10444.4|10442.4|10445.9|10443.9|10441.2|10439.2|5853
1697548800000|2023-10-17 13:20:00|10445.1|10443.1|10442|10440|10445.1|10443.1|10440.5|10438.5|8531
1697549100000|2023-10-17 13:25:00|10441.2|10439.2|10441.2|10439.2|10442.8|10440.8|10440.5|10438.5|3835
1697549400000|2023-10-17 13:30:00|10440.5|10438.5|10438.9|10436.9|10441.2|10439.2|10437.3|10435.3|5790
1697549700000|2023-10-17 13:35:00|10439.7|10437.7|10439.7|10437.7|10441.2|10439.2|10438.9|10436.9|4717
1697550000000|2023-10-17 13:40:00|10438.9|10436.9|10435.8|10433.8|10439.7|10437.7|10434.2|10432.2|5426
1697550300000|2023-10-17 13:45:00|10435|10433|10435|10433|10438.1|10436.1|10434.2|10432.2|6252
1697550600000|2023-10-17 13:50:00|10434.2|10432.2|10435.8|10433.8|10435.8|10433.8|10432.6|10430.6|5709
1697550900000|2023-10-17 13:55:00|10436.5|10434.5|10435.8|10433.8|10437.3|10435.3|10435|10433|6580
1697551200000|2023-10-17 14:00:00|10436.5|10434.5|10434.2|10432.2|10437.3|10435.3|10433.8|10431.8|6703
1697551500000|2023-10-17 14:05:00|10433.4|10431.4|10436.5|10434.5|10436.5|10434.5|10433.4|10431.4|4684
1697551800000|2023-10-17 14:10:00|10435.8|10433.8|10438.9|10436.9|10440.5|10438.5|10435.8|10433.8|7115
1697552100000|2023-10-17 14:15:00|10439.7|10437.7|10442|10440|10442|10440|10438.9|10436.9|6581
1697552400000|2023-10-17 14:20:00|10441.2|10439.2|10438.1|10436.1|10441.2|10439.2|10437.3|10435.3|8366
1697552700000|2023-10-17 14:25:00|10437.3|10435.3|10437.3|10435.3|10438.9|10436.9|10435.8|10433.8|5435
1697553000000|2023-10-17 14:30:00|10436.5|10434.5|10436.5|10434.5|10437.3|10435.3|10435|10433|4409
1697553300000|2023-10-17 14:35:00|10437.3|10435.3|10437.3|10435.3|10438.9|10436.9|10437.3|10435.3|5129
1697553600000|2023-10-17 14:40:00|10438.1|10436.1|10437.3|10435.3|10438.1|10436.1|10436.5|10434.5|2776
1697553900000|2023-10-17 14:45:00|10438.1|10436.1|10436.5|10434.5|10438.9|10436.9|10435.8|10433.8|3770
1697554200000|2023-10-17 14:50:00|10437.3|10435.3|10435.8|10433.8|10438.1|10436.1|10435.8|10433.8|2659
1697554500000|2023-10-17 14:55:00|10436.5|10434.5|10438.1|10436.1|10438.1|10436.1|10435.8|10433.8|4645
1697554800000|2023-10-17 15:00:00|10438.9|10436.9|10436.5|10434.5|10438.9|10436.9|10435|10433|6580
1697555100000|2023-10-17 15:05:00|10437.3|10435.3|10433.4|10431.4|10437.3|10435.3|10433.4|10431.4|5723
1697555400000|2023-10-17 15:10:00|10434.2|10432.2|10435.8|10433.8|10439.7|10437.7|10433.4|10431.4|6239
1697555700000|2023-10-17 15:15:00|10435|10433|10435|10433|10436.5|10434.5|10432.6|10430.6|5856
1697556000000|2023-10-17 15:20:00|10435.8|10433.8|10434.2|10432.2|10435.8|10433.8|10434.2|10432.2|3677
1697556300000|2023-10-17 15:25:00|10433.4|10431.4|10435.8|10433.8|10438.1|10436.1|10433.4|10431.4|3505
1697556600000|2023-10-17 15:30:00|10436.5|10434.5|10438.9|10436.9|10439.7|10437.7|10435.8|10433.8|4163
1697556900000|2023-10-17 15:35:00|10439.7|10437.7|10439.7|10437.7|10441.2|10439.2|10438.9|10436.9|3092
1697557200000|2023-10-17 15:40:00|10438.9|10436.9|10438.9|10436.9|10440.5|10438.5|10438.1|10436.1|1606
1697557500000|2023-10-17 15:45:00|10438.1|10436.1|10436.5|10434.5|10438.9|10436.9|10436.5|10434.5|2730
1697557800000|2023-10-17 15:50:00|10437.3|10435.3|10438.1|10436.1|10438.9|10436.9|10435.8|10433.8|2555
1697558100000|2023-10-17 15:55:00|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|10436.5|10434.5|2267
1697558400000|2023-10-17 16:00:00|10438.1|10436.1|10438.1|10436.1|10440.1|10438.1|10437.3|10435.3|4862
1697558700000|2023-10-17 16:05:00|10438.9|10436.9|10437.3|10435.3|10438.9|10436.9|10435.8|10433.8|2459
1697559000000|2023-10-17 16:10:00|10436.5|10434.5|10436.5|10434.5|10437.3|10435.3|10435.8|10433.8|3257
1697559300000|2023-10-17 16:15:00|10435.8|10433.8|10435.8|10433.8|10436.5|10434.5|10433.4|10431.4|4287
1697559600000|2023-10-17 16:20:00|10435.4|10433.4|10436.5|10434.5|10437.3|10435.3|10435|10433|1354
1697559900000|2023-10-17 16:25:00|10435.8|10433.8|10438.9|10436.9|10438.9|10436.9|10435.8|10433.8|4347
1697560200000|2023-10-17 16:30:00|10438.1|10436.1|10435.8|10433.8|10438.9|10436.9|10435|10433|2647
1697560500000|2023-10-17 16:35:00|10435|10433|10435.8|10433.8|10435.8|10433.8|10435|10433|1663
1697560800000|2023-10-17 16:40:00|10435|10433|10431.9|10429.9|10435.8|10433.8|10431.9|10429.9|1616
1697561100000|2023-10-17 16:45:00|10432.6|10430.6|10432.6|10430.6|10433.4|10431.4|10431.9|10429.9|1743
1697561400000|2023-10-17 16:50:00|10431.9|10429.9|10432.6|10430.6|10433.4|10431.4|10431.1|10429.1|2056
1697561700000|2023-10-17 16:55:00|10433|10431|10430.3|10428.3|10433.4|10431.4|10429.5|10427.5|3656
1697562000000|2023-10-17 17:00:00|10431.1|10429.1|10429.5|10427.5|10431.9|10429.9|10429.5|10427.5|4842
1697562300000|2023-10-17 17:05:00|10428.7|10426.7|10428|10426|10429.5|10427.5|10428|10426|2653
1697562600000|2023-10-17 17:10:00|10427.2|10425.2|10426.4|10424.4|10428|10426|10426.4|10424.4|4574
1697562900000|2023-10-17 17:15:00|10427.2|10425.2|10427.2|10425.2|10428|10426|10427.2|10425.2|2480
1697563200000|2023-10-17 17:20:00|10426.4|10424.4|10425.6|10423.6|10427.2|10425.2|10424.8|10422.8|1711
1697563500000|2023-10-17 17:25:00|10426.4|10424.4|10424|10422|10426.4|10424.4|10424|10422|5140
1697563800000|2023-10-17 17:30:00|10424.8|10422.8|10425.6|10423.6|10426.4|10424.4|10424.8|10422.8|2271
1697564100000|2023-10-17 17:35:00|10426.4|10424.4|10425.6|10423.6|10426.4|10424.4|10425.6|10423.6|2206
1697564400000|2023-10-17 17:40:00|10424.8|10422.8|10422.5|10420.5|10424.8|10422.8|10421.7|10419.7|4686
1697564700000|2023-10-17 17:45:00|10421.7|10419.7|10421.7|10419.7|10423.3|10421.3|10420.9|10418.9|3261
1697565000000|2023-10-17 17:50:00|10422.5|10420.5|10419.4|10417.4|10422.5|10420.5|10419.4|10417.4|3081
1697565300000|2023-10-17 17:55:00|10418.6|10416.6|10419.4|10417.4|10420.9|10418.9|10418.6|10416.6|4534
1697565600000|2023-10-17 18:00:00|10420.1|10418.1|10417.8|10415.8|10420.1|10418.1|10416.6|10414.6|3020
1697565900000|2023-10-17 18:05:00|10418.6|10416.6|10419.4|10417.4|10419.4|10417.4|10417.8|10415.8|2135
1697566200000|2023-10-17 18:10:00|10418.6|10416.6|10416.2|10414.2|10419.4|10417.4|10416.2|10414.2|1923
1697566500000|2023-10-17 18:15:00|10417|10415|10415.5|10413.5|10417|10415|10414.7|10412.7|3836
1697566800000|2023-10-17 18:20:00|10416.2|10414.2|10417.8|10415.8|10418.6|10416.6|10416.2|10414.2|3776
1697567100000|2023-10-17 18:25:00|10418.6|10416.6|10419.4|10417.4|10419.4|10417.4|10417.8|10415.8|8463
1697567400000|2023-10-17 18:30:00|10420.1|10418.1|10420.9|10418.9|10421.7|10419.7|10419.4|10417.4|7092
1697567700000|2023-10-17 18:35:00|10421.7|10419.7|10423.3|10421.3|10423.3|10421.3|10420.9|10418.9|6270
1697568000000|2023-10-17 18:40:00|10424|10422|10422.5|10420.5|10424|10422|10421.7|10419.7|4902
1697568300000|2023-10-17 18:45:00|10422.9|10420.9|10421.7|10419.7|10422.9|10420.9|10421.7|10419.7|2862
1697568600000|2023-10-17 18:50:00|10420.9|10418.9|10422.5|10420.5|10422.5|10420.5|10419.4|10417.4|4085
1697568900000|2023-10-17 18:55:00|10423.3|10421.3|10423.3|10421.3|10424|10422|10421.7|10419.7|5092
1697569200000|2023-10-17 19:00:00|10424|10422|10424|10422|10425.6|10423.6|10423.3|10421.3|6803
1697569500000|2023-10-17 19:05:00|10424.8|10422.8|10426.4|10424.4|10427.2|10425.2|10424.8|10422.8|3325
1697569800000|2023-10-17 19:10:00|10427.2|10425.2|10426.4|10424.4|10427.2|10425.2|10425.6|10423.6|1928
1697570100000|2023-10-17 19:15:00|10427.2|10425.2|10428.7|10426.7|10428.7|10426.7|10426.4|10424.4|3412
1697570400000|2023-10-17 19:20:00|10428|10426|10428.7|10426.7|10429.5|10427.5|10428|10426|1804
1697570700000|2023-10-17 19:25:00|10428|10426|10428|10426|10429.5|10427.5|10428|10426|3623
1697571000000|2023-10-17 19:30:00|10428.7|10426.7|10427.2|10425.2|10428.7|10426.7|10427.2|10425.2|3283
1697571300000|2023-10-17 19:35:00|10428|10426|10427.2|10425.2|10428|10426|10426.4|10424.4|2274
1697571600000|2023-10-17 19:40:00|10426.4|10424.4|10428|10426|10428|10426|10426.4|10424.4|21681
1697571900000|2023-10-17 19:45:00|10427.2|10425.2|10425.6|10423.6|10427.2|10425.2|10425.6|10423.6|2368
1697572200000|2023-10-17 19:50:00|10424.8|10422.8|10424|10422|10425.6|10423.6|10424|10422|2505
1697572500000|2023-10-17 19:55:00|10424.8|10422.8|10424.8|10422.8|10425.6|10423.6|10424|10422|7216
1697572800000|2023-10-17 20:00:00|10424|10422|10424|10422|10424.8|10422.8|10423.3|10421.3|5514
1697573100000|2023-10-17 20:05:00|10423.3|10421.3|10422.5|10420.5|10424|10422|10422.5|10420.5|2344
1697573400000|2023-10-17 20:10:00|10421.7|10419.7|10421.7|10419.7|10423.3|10421.3|10420.9|10418.9|4074
1697573700000|2023-10-17 20:15:00|10420.9|10418.9|10422.5|10420.5|10422.5|10420.5|10420.9|10418.9|5047
1697574000000|2023-10-17 20:20:00|10421.7|10419.7|10421.3|10419.3|10423.3|10421.3|10420.9|10418.9|4721
1697574300000|2023-10-17 20:25:00|10421.7|10419.7|10421.7|10419.7|10424|10422|10421.7|10419.7|1935
1697574600000|2023-10-17 20:30:00|10422.5|10420.5|10422.5|10420.5|10423.3|10421.3|10422.5|10420.5|1993
1697574900000|2023-10-17 20:35:00|10421.7|10419.7|10423.3|10421.3|10423.3|10421.3|10421.7|10419.7|1806
1697575200000|2023-10-17 20:40:00|10422.5|10420.5|10424.8|10422.8|10424.8|10422.8|10422.5|10420.5|3630
1697575500000|2023-10-17 20:45:00|10424|10422|10424|10422|10424.8|10422.8|10424|10422|2445
1697575800000|2023-10-17 20:50:00|10423.7|10421.7|10424|10422|10424.8|10422.8|10423.7|10421.7|1503
1697576100000|2023-10-17 20:55:00|10424.4|10422.4|10424.8|10422.8|10425.6|10423.6|10424|10422|1573
1697580000000|2023-10-17 22:00:00|10424|10422|10423.3|10421.3|10424.8|10422.8|10423.3|10421.3|919
1697580300000|2023-10-17 22:05:00|10424|10422|10424|10422|10424|10422|10423.3|10421.3|917
1697580600000|2023-10-17 22:10:00|10423.3|10421.3|10423.3|10421.3|10424|10422|10422.5|10420.5|718
1697580900000|2023-10-17 22:15:00|10423.7|10421.7|10425.6|10423.6|10425.6|10423.6|10423.7|10421.7|372
1697581200000|2023-10-17 22:20:00|10424.8|10422.8|10424.8|10422.8|10425.6|10423.6|10424.8|10422.8|366
1697581500000|2023-10-17 22:25:00|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|175
1697581800000|2023-10-17 22:30:00|||||||||84
1697582100000|2023-10-17 22:35:00|10426.4|10424.4|10426.4|10424.4|10426.4|10424.4|10426.4|10424.4|136
1697582400000|2023-10-17 22:40:00|10427.2|10425.2|10426.4|10424.4|10427.2|10425.2|10426.4|10424.4|109
1697582700000|2023-10-17 22:45:00|10425.6|10423.6|10424.8|10422.8|10425.6|10423.6|10424.8|10422.8|328
1697583000000|2023-10-17 22:50:00|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|256
1697583300000|2023-10-17 22:55:00|10427.2|10425.2|10426.4|10424.4|10427.2|10425.2|10426.4|10424.4|242
1697583600000|2023-10-17 23:00:00|10427.2|10425.2|10427.2|10425.2|10427.2|10425.2|10426.4|10424.4|249
1697583900000|2023-10-17 23:05:00|10426.4|10424.4|10424|10422|10427.2|10425.2|10424|10422|763
1697584200000|2023-10-17 23:10:00|10424.8|10422.8|10424.8|10422.8|10424.8|10422.8|10423.3|10421.3|335
1697584500000|2023-10-17 23:15:00|10424|10422|10424|10422|10424.8|10422.8|10424|10422|106
1697584800000|2023-10-17 23:20:00|10424.8|10422.8|10424|10422|10424.8|10422.8|10424|10422|941
1697585100000|2023-10-17 23:25:00|10424.8|10422.8|10424.8|10422.8|10424.8|10422.8|10424|10422|82
1697585400000|2023-10-17 23:30:00|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|157
1697585700000|2023-10-17 23:35:00|10424.8|10422.8|10425.6|10423.6|10425.6|10423.6|10424.8|10422.8|72
1697586000000|2023-10-17 23:40:00|10424.8|10422.8|10424.8|10422.8|10425.6|10423.6|10424.8|10422.8|114
1697586300000|2023-10-17 23:45:00|||||||||1029
1697586600000|2023-10-17 23:50:00|10425.6|10423.6|10425.6|10423.6|10426.4|10424.4|10425.6|10423.6|147
1697586900000|2023-10-17 23:55:00|10424.8|10422.8|10425.6|10423.6|10425.6|10423.6|10424.8|10422.8|89
1697587200000|2023-10-18 00:00:00|10424.8|10422.8|10424|10422|10425.6|10423.6|10423.3|10421.3|485
1697587500000|2023-10-18 00:05:00|10424.8|10422.8|10427.2|10425.2|10428|10426|10424.8|10422.8|1965
1697587800000|2023-10-18 00:10:00|10428|10426|10427.2|10425.2|10428|10426|10426.4|10424.4|619
1697588100000|2023-10-18 00:15:00|10428|10426|10429.5|10427.5|10429.5|10427.5|10427.2|10425.2|10128
1697588400000|2023-10-18 00:20:00|10430.3|10428.3|10430.3|10428.3|10431.1|10429.1|10429.5|10427.5|1521
1697588700000|2023-10-18 00:25:00|10431.1|10429.1|10431.1|10429.1|10431.9|10429.9|10429.5|10427.5|1675
1697589000000|2023-10-18 00:30:00|10430.3|10428.3|10428.7|10426.7|10430.3|10428.3|10428.7|10426.7|941
1697589300000|2023-10-18 00:35:00|10428|10426|10428.7|10426.7|10428.7|10426.7|10428|10426|1790
1697589600000|2023-10-18 00:40:00|10428|10426|10429.5|10427.5|10429.5|10427.5|10428|10426|1460
1697589900000|2023-10-18 00:45:00|10428.7|10426.7|10428.7|10426.7|10428.7|10426.7|10428.7|10426.7|292
1697590200000|2023-10-18 00:50:00|10428|10426|10428.7|10426.7|10428.7|10426.7|10428|10426|387
1697590500000|2023-10-18 00:55:00|||||||||257
1697590800000|2023-10-18 01:00:00|10428.3|10426.3|10428|10426|10428.3|10426.3|10427.2|10425.2|796
1697591100000|2023-10-18 01:05:00|||||||||179
1697591400000|2023-10-18 01:10:00|10427.2|10425.2|10428|10426|10428.7|10426.7|10427.2|10425.2|1103
1697591700000|2023-10-18 01:15:00|10427.2|10425.2|10427.2|10425.2|10427.2|10425.2|10427.2|10425.2|197
1697592000000|2023-10-18 01:20:00|10428|10426|10428|10426|10428.7|10426.7|10428|10426|457
1697592300000|2023-10-18 01:25:00|10428.7|10426.7|10428|10426|10428.7|10426.7|10428|10426|352
1697592600000|2023-10-18 01:30:00|10428.7|10426.7|10428.7|10426.7|10428.7|10426.7|10428|10426|2741
1697592900000|2023-10-18 01:35:00|||||||||738
1697593200000|2023-10-18 01:40:00|10428|10426|10428.7|10426.7|10428.7|10426.7|10428|10426|390
1697593500000|2023-10-18 01:45:00|10428|10426|10429.5|10427.5|10429.5|10427.5|10428|10426|2959
1697593800000|2023-10-18 01:50:00|10430.3|10428.3|10430.3|10428.3|10430.3|10428.3|10429.5|10427.5|1256
1697594100000|2023-10-18 01:55:00|10429.5|10427.5|10431.1|10429.1|10431.5|10429.5|10429.5|10427.5|1686
1697594400000|2023-10-18 02:00:00|10430.3|10428.3|10430.3|10428.3|10431.1|10429.1|10429.5|10427.5|821
1697594700000|2023-10-18 02:05:00|10431.1|10429.1|10430.3|10428.3|10431.1|10429.1|10430.3|10428.3|238
1697595000000|2023-10-18 02:10:00|10429.5|10427.5|10431.1|10429.1|10431.1|10429.1|10429.5|10427.5|590
1697595300000|2023-10-18 02:15:00|10430.3|10428.3|10430.3|10428.3|10431.1|10429.1|10430.3|10428.3|374
1697595600000|2023-10-18 02:20:00|10431.1|10429.1|10431.1|10429.1|10431.9|10429.9|10431.1|10429.1|421
1697595900000|2023-10-18 02:25:00|10431.5|10429.5|10431.1|10429.1|10431.9|10429.9|10431.1|10429.1|59
1697596200000|2023-10-18 02:30:00|10431.9|10429.9|10432.6|10430.6|10432.6|10430.6|10431.9|10429.9|474
1697596500000|2023-10-18 02:35:00|10433.4|10431.4|10433.4|10431.4|10434.2|10432.2|10432.6|10430.6|959
1697596800000|2023-10-18 02:40:00|10432.6|10430.6|10433.4|10431.4|10433.4|10431.4|10432.6|10430.6|399
1697597100000|2023-10-18 02:45:00|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|49
1697597400000|2023-10-18 02:50:00|||||||||334
1697597700000|2023-10-18 02:55:00|||||||||135
1697598000000|2023-10-18 03:00:00|||||||||3
1697598300000|2023-10-18 03:05:00|10433.4|10431.4|10432.6|10430.6|10433.4|10431.4|10432.6|10430.6|437
1697598600000|2023-10-18 03:10:00|||||||||124
1697598900000|2023-10-18 03:15:00|10431.9|10429.9|10431.1|10429.1|10431.9|10429.9|10431.1|10429.1|254
1697599200000|2023-10-18 03:20:00|10430.7|10428.7|10431.1|10429.1|10431.1|10429.1|10430.3|10428.3|512
1697599500000|2023-10-18 03:25:00|||||||||58
1697599800000|2023-10-18 03:30:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|97
1697600100000|2023-10-18 03:35:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10431.1|10429.1|315
1697600400000|2023-10-18 03:40:00|10432.6|10430.6|10431.9|10429.9|10432.6|10430.6|10431.9|10429.9|104
1697600700000|2023-10-18 03:45:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10431.1|10429.1|95
1697601000000|2023-10-18 03:50:00|10432.3|10430.3|10431.9|10429.9|10432.3|10430.3|10431.9|10429.9|26
1697601300000|2023-10-18 03:55:00|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|106
1697601600000|2023-10-18 04:00:00|10433.4|10431.4|10432.6|10430.6|10433.4|10431.4|10432.6|10430.6|514
1697601900000|2023-10-18 04:05:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|263
1697602200000|2023-10-18 04:10:00|10431.5|10429.5|10431.9|10429.9|10431.9|10429.9|10431.5|10429.5|198
1697602500000|2023-10-18 04:15:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10431.1|10429.1|69
1697602800000|2023-10-18 04:20:00|||||||||26
1697603100000|2023-10-18 04:25:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10431.1|10429.1|54
1697603400000|2023-10-18 04:30:00|||||||||34
1697603700000|2023-10-18 04:35:00|10431.5|10429.5|10431.9|10429.9|10431.9|10429.9|10431.5|10429.5|221
1697604000000|2023-10-18 04:40:00|10432.6|10430.6|10431.9|10429.9|10432.6|10430.6|10431.9|10429.9|236
1697604300000|2023-10-18 04:45:00|10432.6|10430.6|10431.1|10429.1|10433.4|10431.4|10431.1|10429.1|1377
1697604600000|2023-10-18 04:50:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|198
1697604900000|2023-10-18 04:55:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10431.1|10429.1|35
1697605200000|2023-10-18 05:00:00|10432.6|10430.6|10435|10433|10435|10433|10432.6|10430.6|900
1697605500000|2023-10-18 05:05:00|10434.6|10432.6|10435.8|10433.8|10435.8|10433.8|10434.2|10432.2|643
1697605800000|2023-10-18 05:10:00|10435.4|10433.4|10432.6|10430.6|10435.4|10433.4|10432.6|10430.6|264
1697606100000|2023-10-18 05:15:00|10433.4|10431.4|10433.4|10431.4|10433.4|10431.4|10433|10431|243
1697606400000|2023-10-18 05:20:00|10432.6|10430.6|10431.9|10429.9|10433.4|10431.4|10431.9|10429.9|473
1697606700000|2023-10-18 05:25:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10431.1|10429.1|153
1697607000000|2023-10-18 05:30:00|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|132
1697607300000|2023-10-18 05:35:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|222
1697607600000|2023-10-18 05:40:00|10431.1|10429.1|10432.6|10430.6|10432.6|10430.6|10431.1|10429.1|492
1697607900000|2023-10-18 05:45:00|10431.9|10429.9|10431.1|10429.1|10432.6|10430.6|10431.1|10429.1|424
1697608200000|2023-10-18 05:50:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10431.5|10429.5|155
1697608500000|2023-10-18 05:55:00|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|10431.9|10429.9|611
1697608800000|2023-10-18 06:00:00|10432.3|10430.3|10427.2|10425.2|10432.3|10430.3|10425.6|10423.6|1819
1697609100000|2023-10-18 06:05:00|10426.4|10424.4|10426.4|10424.4|10428|10426|10425.6|10423.6|1236
1697609400000|2023-10-18 06:10:00|10427.2|10425.2|10428|10426|10428.7|10426.7|10427.2|10425.2|1103
1697609700000|2023-10-18 06:15:00|10427.2|10425.2|10425.6|10423.6|10427.2|10425.2|10424.8|10422.8|970
1697610000000|2023-10-18 06:20:00|10426.4|10424.4|10426.4|10424.4|10427.2|10425.2|10425.6|10423.6|1175
1697610300000|2023-10-18 06:25:00|10425.6|10423.6|10426.4|10424.4|10427.2|10425.2|10425.6|10423.6|1035
1697610600000|2023-10-18 06:30:00|10427.2|10425.2|10426.4|10424.4|10427.2|10425.2|10424.8|10422.8|1131
1697610900000|2023-10-18 06:35:00|10426.8|10424.8|10423.7|10421.7|10428.7|10426.7|10423.3|10421.3|1782
1697611200000|2023-10-18 06:40:00|10424|10422|10425.6|10423.6|10425.6|10423.6|10423.3|10421.3|1602
1697611500000|2023-10-18 06:45:00|10424.8|10422.8|10425.6|10423.6|10425.6|10423.6|10424|10422|982
1697611800000|2023-10-18 06:50:00|10424.8|10422.8|10424|10422|10425.6|10423.6|10424|10422|535
1697612100000|2023-10-18 06:55:00|10423.3|10421.3|10424|10422|10424|10422|10421.7|10419.7|2023
1697612400000|2023-10-18 07:00:00|10423.3|10421.3|10424|10422|10424|10422|10423.3|10421.3|1476
1697612700000|2023-10-18 07:05:00|10423.3|10421.3|10423.3|10421.3|10424|10422|10422.5|10420.5|1140
1697613000000|2023-10-18 07:10:00|10422.5|10420.5|10423.3|10421.3|10423.3|10421.3|10420.9|10418.9|1307
1697613300000|2023-10-18 07:15:00|10422.5|10420.5|10423.3|10421.3|10424|10422|10422.5|10420.5|799
1697613600000|2023-10-18 07:20:00|10424|10422|10419.4|10417.4|10424|10422|10419.4|10417.4|2299
1697613900000|2023-10-18 07:25:00|10418.6|10416.6|10420.9|10418.9|10420.9|10418.9|10418.6|10416.6|2309
1697614200000|2023-10-18 07:30:00|10420.1|10418.1|10421.7|10419.7|10421.7|10419.7|10420.1|10418.1|2880
1697614500000|2023-10-18 07:35:00|10420.9|10418.9|10422.5|10420.5|10422.5|10420.5|10420.9|10418.9|2124
1697614800000|2023-10-18 07:40:00|10421.7|10419.7|10423.3|10421.3|10423.3|10421.3|10420.9|10418.9|1405
1697615100000|2023-10-18 07:45:00|10424|10422|10422.5|10420.5|10424|10422|10421.7|10419.7|1396
1697615400000|2023-10-18 07:50:00|10422.1|10420.1|10425.6|10423.6|10425.6|10423.6|10422.1|10420.1|2422
1697615700000|2023-10-18 07:55:00|10425.2|10423.2|10428|10426|10428.7|10426.7|10424.8|10422.8|2549
1697616000000|2023-10-18 08:00:00|10428.3|10426.3|10426.4|10424.4|10428.7|10426.7|10426.4|10424.4|2204
1697616300000|2023-10-18 08:05:00|10427.2|10425.2|10426.4|10424.4|10427.2|10425.2|10426.4|10424.4|1103
1697616600000|2023-10-18 08:10:00|10427.2|10425.2|10426.4|10424.4|10427.2|10425.2|10426.4|10424.4|743
1697616900000|2023-10-18 08:15:00|10425.6|10423.6|10424.8|10422.8|10425.6|10423.6|10424.8|10422.8|670
1697617200000|2023-10-18 08:20:00|10425.6|10423.6|10428.7|10426.7|10428.7|10426.7|10424.8|10422.8|1105
1697617500000|2023-10-18 08:25:00|10428|10426|10429.5|10427.5|10429.5|10427.5|10428|10426|2275
1697617800000|2023-10-18 08:30:00|10428.7|10426.7|10429.5|10427.5|10429.5|10427.5|10428.7|10426.7|883
1697618100000|2023-10-18 08:35:00|10430.3|10428.3|10431.1|10429.1|10431.1|10429.1|10429.5|10427.5|1155
1697618400000|2023-10-18 08:40:00|10430.3|10428.3|10430.3|10428.3|10430.3|10428.3|10429.5|10427.5|1406
1697618700000|2023-10-18 08:45:00|10429.5|10427.5|10430.3|10428.3|10431.1|10429.1|10429.5|10427.5|560
1697619000000|2023-10-18 08:50:00|10431.1|10429.1|10431.1|10429.1|10431.9|10429.9|10430.3|10428.3|1702
1697619300000|2023-10-18 08:55:00|10431.9|10429.9|10429.5|10427.5|10431.9|10429.9|10429.5|10427.5|1222
1697619600000|2023-10-18 09:00:00|10428.7|10426.7|10428.7|10426.7|10428.7|10426.7|10428|10426|743
1697619900000|2023-10-18 09:05:00|10428.3|10426.3|10428.7|10426.7|10429.5|10427.5|10428|10426|962
1697620200000|2023-10-18 09:10:00|10428.3|10426.3|10429.5|10427.5|10429.5|10427.5|10428.3|10426.3|487
1697620500000|2023-10-18 09:15:00|10428.7|10426.7|10430.3|10428.3|10430.3|10428.3|10428|10426|500
1697620800000|2023-10-18 09:20:00|10429.5|10427.5|10429.5|10427.5|10429.5|10427.5|10429.5|10427.5|671
1697621100000|2023-10-18 09:25:00|10430.3|10428.3|10432.6|10430.6|10432.6|10430.6|10429.5|10427.5|896
1697621400000|2023-10-18 09:30:00|10431.9|10429.9|10433.4|10431.4|10434.2|10432.2|10431.9|10429.9|3237
1697621700000|2023-10-18 09:35:00|10434.2|10432.2|10433.4|10431.4|10434.2|10432.2|10433.4|10431.4|2048
1697622000000|2023-10-18 09:40:00|10432.6|10430.6|10432.6|10430.6|10433.4|10431.4|10431.9|10429.9|1820
1697622300000|2023-10-18 09:45:00|10433.4|10431.4|10433.4|10431.4|10434.2|10432.2|10433.4|10431.4|460
1697622600000|2023-10-18 09:50:00|10434.2|10432.2|10435|10433|10435|10433|10433.4|10431.4|723
1697622900000|2023-10-18 09:55:00|10434.2|10432.2|10433.4|10431.4|10435|10433|10433.4|10431.4|1487
1697623200000|2023-10-18 10:00:00|10432.6|10430.6|10433.4|10431.4|10433.4|10431.4|10432.6|10430.6|721
1697623500000|2023-10-18 10:05:00|10434.2|10432.2|10437.3|10435.3|10438.1|10436.1|10434.2|10432.2|2357
1697623800000|2023-10-18 10:10:00|10437.7|10435.7|10437.3|10435.3|10437.7|10435.7|10436.2|10434.2|1423
1697624100000|2023-10-18 10:15:00|10436.5|10434.5|10437.3|10435.3|10437.3|10435.3|10436.5|10434.5|576
1697624400000|2023-10-18 10:20:00|10436.5|10434.5|10435.8|10433.8|10436.9|10434.9|10435.8|10433.8|1162
1697624700000|2023-10-18 10:25:00|10436.5|10434.5|10437.3|10435.3|10437.3|10435.3|10435.8|10433.8|1488
1697625000000|2023-10-18 10:30:00|10437.7|10435.7|10436.5|10434.5|10437.7|10435.7|10436.5|10434.5|713
1697625300000|2023-10-18 10:35:00|10435.8|10433.8|10435.8|10433.8|10436.5|10434.5|10435.8|10433.8|566
1697625600000|2023-10-18 10:40:00|10436.5|10434.5|10438.1|10436.1|10438.1|10436.1|10435.8|10433.8|622
1697625900000|2023-10-18 10:45:00|10438.9|10436.9|10438.1|10436.1|10438.9|10436.9|10437.3|10435.3|758
1697626200000|2023-10-18 10:50:00|10438.9|10436.9|10441.2|10439.2|10441.2|10439.2|10438.1|10436.1|1982
1697626500000|2023-10-18 10:55:00|10440.5|10438.5|10439.7|10437.7|10441.2|10439.2|10439.7|10437.7|1221
1697626800000|2023-10-18 11:00:00|10440.1|10438.1|10441.2|10439.2|10441.2|10439.2|10439.7|10437.7|1090
1697627100000|2023-10-18 11:05:00|10442|10440|10440.5|10438.5|10442.8|10440.8|10440.5|10438.5|2745
1697627400000|2023-10-18 11:10:00|10439.7|10437.7|10441.2|10439.2|10442|10440|10439.7|10437.7|2505
1697627700000|2023-10-18 11:15:00|10440.5|10438.5|10442.8|10440.8|10443.6|10441.6|10440.5|10438.5|2794
1697628000000|2023-10-18 11:20:00|10442|10440|10440.5|10438.5|10442|10440|10440.5|10438.5|2093
1697628300000|2023-10-18 11:25:00|10440.8|10438.8|10438.9|10436.9|10441.2|10439.2|10438.9|10436.9|2447
1697628600000|2023-10-18 11:30:00|10439.7|10437.7|10439.7|10437.7|10440.5|10438.5|10439.7|10437.7|2195
1697628900000|2023-10-18 11:35:00|10440.5|10438.5|10439.7|10437.7|10441.2|10439.2|10439.7|10437.7|1032
1697629200000|2023-10-18 11:40:00|10438.9|10436.9|10438.9|10436.9|10440.5|10438.5|10438.1|10436.1|1262
1697629500000|2023-10-18 11:45:00|10439.7|10437.7|10437.3|10435.3|10439.7|10437.7|10436.5|10434.5|1785
1697629800000|2023-10-18 11:50:00|10438.1|10436.1|10437.3|10435.3|10439.7|10437.7|10436.5|10434.5|1542
1697630100000|2023-10-18 11:55:00|10436.5|10434.5|10435|10433|10437.3|10435.3|10435|10433|2219
1697630400000|2023-10-18 12:00:00|10435.8|10433.8|10433.4|10431.4|10436.5|10434.5|10433.4|10431.4|3135
1697630700000|2023-10-18 12:05:00|10432.6|10430.6|10433.4|10431.4|10433.4|10431.4|10432.6|10430.6|2585
1697631000000|2023-10-18 12:10:00|10433|10431|10430.3|10428.3|10434.2|10432.2|10430.3|10428.3|3184
1697631300000|2023-10-18 12:15:00|10431.1|10429.1|10431.1|10429.1|10432.6|10430.6|10431.1|10429.1|2148
1697631600000|2023-10-18 12:20:00|10430.3|10428.3|10429.5|10427.5|10430.3|10428.3|10428.7|10426.7|3876
1697631900000|2023-10-18 12:25:00|10430.3|10428.3|10427.2|10425.2|10430.3|10428.3|10427.2|10425.2|3004
1697632200000|2023-10-18 12:30:00|10428|10426|10423.3|10421.3|10431.9|10429.9|10422.5|10420.5|4943
1697632500000|2023-10-18 12:35:00|10424|10422|10420.9|10418.9|10425.6|10423.6|10420.9|10418.9|6405
1697632800000|2023-10-18 12:40:00|10421.7|10419.7|10418.6|10416.6|10422.5|10420.5|10418.6|10416.6|5363
1697633100000|2023-10-18 12:45:00|10417.8|10415.8|10418.6|10416.6|10420.9|10418.9|10416.2|10414.2|6505
1697633400000|2023-10-18 12:50:00|10419.4|10417.4|10422.5|10420.5|10423.3|10421.3|10418.6|10416.6|5065
1697633700000|2023-10-18 12:55:00|10423.3|10421.3|10424.8|10422.8|10424.8|10422.8|10421.7|10419.7|5524
1697634000000|2023-10-18 13:00:00|10424|10422|10424|10422|10426.4|10424.4|10424|10422|3002
1697634300000|2023-10-18 13:05:00|10423.7|10421.7|10419.4|10417.4|10425.6|10423.6|10418.6|10416.6|4829
1697634600000|2023-10-18 13:10:00|10420.1|10418.1|10421.7|10419.7|10421.7|10419.7|10418.6|10416.6|3817
1697634900000|2023-10-18 13:15:00|10420.9|10418.9|10421.7|10419.7|10422.5|10420.5|10420.1|10418.1|1565
1697635200000|2023-10-18 13:20:00|10420.9|10418.9|10422.5|10420.5|10423.3|10421.3|10420.1|10418.1|2946
1697635500000|2023-10-18 13:25:00|10421.7|10419.7|10417.8|10415.8|10422.5|10420.5|10417.8|10415.8|2804
1697635800000|2023-10-18 13:30:00|10418.6|10416.6|10420.1|10418.1|10420.9|10418.9|10417|10415|4491
1697636100000|2023-10-18 13:35:00|10419.4|10417.4|10419.4|10417.4|10420.1|10418.1|10416.2|10414.2|4029
1697636400000|2023-10-18 13:40:00|10420.1|10418.1|10423.3|10421.3|10424|10422|10418.6|10416.6|3462
1697636700000|2023-10-18 13:45:00|10424|10422|10424.8|10422.8|10425.6|10423.6|10423.3|10421.3|5972
1697637000000|2023-10-18 13:50:00|10425.6|10423.6|10425.6|10423.6|10428|10426|10425.6|10423.6|4559
1697637300000|2023-10-18 13:55:00|10426.4|10424.4|10425.6|10423.6|10427.2|10425.2|10423.3|10421.3|5922
1697637600000|2023-10-18 14:00:00|10426.4|10424.4|10425.6|10423.6|10427.2|10425.2|10424|10422|7243
1697637900000|2023-10-18 14:05:00|10425.2|10423.2|10426.4|10424.4|10427.6|10425.6|10424.8|10422.8|3041
1697638200000|2023-10-18 14:10:00|10427.2|10425.2|10425.6|10423.6|10428|10426|10425.6|10423.6|2459
1697638500000|2023-10-18 14:15:00|10426.4|10424.4|10425.6|10423.6|10426.4|10424.4|10424.8|10422.8|2602
1697638800000|2023-10-18 14:20:00|10425.2|10423.2|10424|10422|10427.2|10425.2|10424|10422|3432
1697639100000|2023-10-18 14:25:00|10423.3|10421.3|10420.9|10418.9|10423.3|10421.3|10419.4|10417.4|5389
1697639400000|2023-10-18 14:30:00|10420.1|10418.1|10416.2|10414.2|10421.7|10419.7|10416.2|10414.2|33739
1697639700000|2023-10-18 14:35:00|10417|10415|10417|10415|10417.8|10415.8|10415.5|10413.5|3713
1697640000000|2023-10-18 14:40:00|10416.2|10414.2|10411.5|10409.5|10416.2|10414.2|10410.8|10408.8|8012
1697640300000|2023-10-18 14:45:00|10410.8|10408.8|10410.8|10408.8|10412.3|10410.3|10409.2|10407.2|4619
1697640600000|2023-10-18 14:50:00|10410|10408|10407.6|10405.6|10410|10408|10406.1|10404.1|6339
1697640900000|2023-10-18 14:55:00|10408.4|10406.4|10406.1|10404.1|10408.4|10406.4|10405.3|10403.3|5493
1697641200000|2023-10-18 15:00:00|10405.3|10403.3|10406.1|10404.1|10406.1|10404.1|10404.5|10402.5|5475
1697641500000|2023-10-18 15:05:00|10405.3|10403.3|10400.6|10398.6|10405.3|10403.3|10400.6|10398.6|7732
1697641800000|2023-10-18 15:10:00|10401.4|10399.4|10399|10397|10401.4|10399.4|10398.3|10396.3|7454
1697642100000|2023-10-18 15:15:00|10399.8|10397.8|10400.6|10398.6|10402.2|10400.2|10399.8|10397.8|5881
1697642400000|2023-10-18 15:20:00|10399.8|10397.8|10400.6|10398.6|10403|10401|10399.8|10397.8|5047
1697642700000|2023-10-18 15:25:00|10401.4|10399.4|10401.4|10399.4|10403|10401|10400.6|10398.6|4221
1697643000000|2023-10-18 15:30:00|10400.6|10398.6|10405.3|10403.3|10405.3|10403.3|10400.6|10398.6|3562
1697643300000|2023-10-18 15:35:00|10406.1|10404.1|10403|10401|10406.1|10404.1|10403|10401|2331
1697643600000|2023-10-18 15:40:00|10403.7|10401.7|10401.4|10399.4|10404.5|10402.5|10400.6|10398.6|2056
1697643900000|2023-10-18 15:45:00|10402.2|10400.2|10402.2|10400.2|10403.7|10401.7|10402.2|10400.2|2994
1697644200000|2023-10-18 15:50:00|10401.4|10399.4|10400.6|10398.6|10401.4|10399.4|10399|10397|9234
1697644500000|2023-10-18 15:55:00|10401.4|10399.4|10400.6|10398.6|10402.2|10400.2|10399.8|10397.8|3818
1697644800000|2023-10-18 16:00:00|10401|10399|10399|10397|10402.2|10400.2|10398.3|10396.3|7790
1697645100000|2023-10-18 16:05:00|10398.3|10396.3|10401.4|10399.4|10401.4|10399.4|10397.5|10395.5|4224
1697645400000|2023-10-18 16:10:00|10401|10399|10404.5|10402.5|10404.5|10402.5|10401|10399|2976
1697645700000|2023-10-18 16:15:00|10403.7|10401.7|10400.6|10398.6|10404.5|10402.5|10399|10397|5320
1697646000000|2023-10-18 16:20:00|10401.4|10399.4|10403|10401|10403.7|10401.7|10399.8|10397.8|5657
1697646300000|2023-10-18 16:25:00|10403.7|10401.7|10403.7|10401.7|10403.7|10401.7|10402.2|10400.2|5270
1697646600000|2023-10-18 16:30:00|10403|10401|10403.7|10401.7|10403.7|10401.7|10400.6|10398.6|6837
1697646900000|2023-10-18 16:35:00|10404.5|10402.5|10405.3|10403.3|10405.3|10403.3|10403.7|10401.7|2510
1697647200000|2023-10-18 16:40:00|10404.5|10402.5|10404.5|10402.5|10406.9|10404.9|10404.5|10402.5|5905
1697647500000|2023-10-18 16:45:00|10405.3|10403.3|10408.4|10406.4|10410|10408|10405.3|10403.3|4366
1697647800000|2023-10-18 16:50:00|10407.6|10405.6|10405.3|10403.3|10407.6|10405.6|10405.3|10403.3|2637
1697648100000|2023-10-18 16:55:00|10404.5|10402.5|10404.5|10402.5|10405.3|10403.3|10403.7|10401.7|3202
1697648400000|2023-10-18 17:00:00|10404.9|10402.9|10412.3|10410.3|10412.3|10410.3|10403.7|10401.7|5719
1697648700000|2023-10-18 17:05:00|10411.5|10409.5|10410|10408|10411.5|10409.5|10407.6|10405.6|5915
1697649000000|2023-10-18 17:10:00|10409.2|10407.2|10412.3|10410.3|10413.1|10411.1|10408.4|10406.4|3834
1697649300000|2023-10-18 17:15:00|10413.1|10411.1|10410|10408|10413.9|10411.9|10408.4|10406.4|5371
1697649600000|2023-10-18 17:20:00|10409.2|10407.2|10410.8|10408.8|10411.5|10409.5|10408.4|10406.4|3544
1697649900000|2023-10-18 17:25:00|10411.5|10409.5|10410.8|10408.8|10411.5|10409.5|10410.8|10408.8|2784
1697650200000|2023-10-18 17:30:00|10410|10408|10412.3|10410.3|10412.3|10410.3|10409.2|10407.2|1777
1697650500000|2023-10-18 17:35:00|10413.1|10411.1|10412.3|10410.3|10413.9|10411.9|10411.5|10409.5|4029
1697650800000|2023-10-18 17:40:00|10411.9|10409.9|10413.9|10411.9|10413.9|10411.9|10411.9|10409.9|1348
1697651100000|2023-10-18 17:45:00|10414.7|10412.7|10414.7|10412.7|10414.7|10412.7|10413.9|10411.9|3759
1697651400000|2023-10-18 17:50:00|10413.9|10411.9|10413.1|10411.1|10414.7|10412.7|10412.3|10410.3|3014
1697651700000|2023-10-18 17:55:00|10412.7|10410.7|10412.3|10410.3|10413.9|10411.9|10412.3|10410.3|1583
1697652000000|2023-10-18 18:00:00|10413.1|10411.1|10410.8|10408.8|10413.1|10411.1|10410|10408|2505
1697652300000|2023-10-18 18:05:00|10411.5|10409.5|10410.8|10408.8|10412.7|10410.7|10410.8|10408.8|2118
1697652600000|2023-10-18 18:10:00|10410|10408|10410.8|10408.8|10411.5|10409.5|10410|10408|2338
1697652900000|2023-10-18 18:15:00|10411.5|10409.5|10410.8|10408.8|10411.5|10409.5|10409.2|10407.2|3569
1697653200000|2023-10-18 18:20:00|10410|10408|10410|10408|10410.8|10408.8|10409.2|10407.2|1950
1697653500000|2023-10-18 18:25:00|10409.2|10407.2|10410|10408|10410.8|10408.8|10408.4|10406.4|1771
1697653800000|2023-10-18 18:30:00|10410.4|10408.4|10410.8|10408.8|10410.8|10408.8|10410|10408|695
1697654100000|2023-10-18 18:35:00|10410|10408|10408.4|10406.4|10410|10408|10408.4|10406.4|1808
1697654400000|2023-10-18 18:40:00|10409.2|10407.2|10408.4|10406.4|10409.2|10407.2|10408.4|10406.4|3035
1697654700000|2023-10-18 18:45:00|10407.6|10405.6|10407.6|10405.6|10408.4|10406.4|10406.9|10404.9|3505
1697655000000|2023-10-18 18:50:00|10406.9|10404.9|10405.3|10403.3|10406.9|10404.9|10404.5|10402.5|3293
1697655300000|2023-10-18 18:55:00|10404.5|10402.5|10403.7|10401.7|10405.3|10403.3|10403|10401|6304
1697655600000|2023-10-18 19:00:00|10404.5|10402.5|10402.2|10400.2|10404.5|10402.5|10402.2|10400.2|2054
1697655900000|2023-10-18 19:05:00|10401.4|10399.4|10402.2|10400.2|10402.2|10400.2|10401.4|10399.4|1732
1697656200000|2023-10-18 19:10:00|10403|10401|10404.5|10402.5|10404.5|10402.5|10402.2|10400.2|868
1697656500000|2023-10-18 19:15:00|10403.7|10401.7|10403|10401|10403.7|10401.7|10403|10401|1062
1697656800000|2023-10-18 19:20:00|10403.7|10401.7|10403.7|10401.7|10403.7|10401.7|10403|10401|583
1697657100000|2023-10-18 19:25:00|10404.5|10402.5|10404.5|10402.5|10404.5|10402.5|10403|10401|2251
1697657400000|2023-10-18 19:30:00|10405.3|10403.3|10406.9|10404.9|10406.9|10404.9|10404.5|10402.5|4746
1697657700000|2023-10-18 19:35:00|10407.6|10405.6|10406.9|10404.9|10407.6|10405.6|10406.9|10404.9|2647
1697658000000|2023-10-18 19:40:00|10407.6|10405.6|10407.6|10405.6|10407.6|10405.6|10406.9|10404.9|742
1697658300000|2023-10-18 19:45:00|10406.9|10404.9|10406.1|10404.1|10407.6|10405.6|10404.5|10402.5|6180
1697658600000|2023-10-18 19:50:00|10405.3|10403.3|10403.7|10401.7|10405.3|10403.3|10403|10401|22607
1697658900000|2023-10-18 19:55:00|10403|10401|10403|10401|10403|10401|10402.2|10400.2|3197
1697659200000|2023-10-18 20:00:00|10402.2|10400.2|10399.8|10397.8|10402.2|10400.2|10399|10397|3866
1697659500000|2023-10-18 20:05:00|10399|10397|10400.2|10398.2|10400.6|10398.6|10399|10397|2223
1697659800000|2023-10-18 20:10:00|10400.6|10398.6|10401.4|10399.4|10401.4|10399.4|10399.8|10397.8|1412
1697660100000|2023-10-18 20:15:00|10400.6|10398.6|10399.8|10397.8|10400.6|10398.6|10399|10397|2377
1697660400000|2023-10-18 20:20:00|10399|10397|10399.8|10397.8|10401.4|10399.4|10399|10397|5880
1697660700000|2023-10-18 20:25:00|10399|10397|10399|10397|10399.8|10397.8|10398.7|10396.7|1247
1697661000000|2023-10-18 20:30:00|10398.3|10396.3|10399|10397|10399.8|10397.8|10398.3|10396.3|1387
1697661300000|2023-10-18 20:35:00|10398.3|10396.3|10399.8|10397.8|10399.8|10397.8|10398.3|10396.3|1792
1697661600000|2023-10-18 20:40:00|10399|10397|10400.6|10398.6|10400.6|10398.6|10399|10397|1008
1697661900000|2023-10-18 20:45:00|10399.8|10397.8|10400.6|10398.6|10400.6|10398.6|10399.8|10397.8|12654
1697662200000|2023-10-18 20:50:00|10399.8|10397.8|10399.8|10397.8|10399.8|10397.8|10399|10397|2054
1697662500000|2023-10-18 20:55:00|10399|10397|10399|10397|10399.8|10397.8|10399|10397|2190
1697666400000|2023-10-18 22:00:00|10399.4|10397.4|10399.8|10397.8|10400.6|10398.6|10399|10397|214
1697666700000|2023-10-18 22:05:00|10400.6|10398.6|10400.6|10398.6|10400.6|10398.6|10399.8|10397.8|136
1697667000000|2023-10-18 22:10:00|10400.2|10398.2|10400.6|10398.6|10400.6|10398.6|10399.8|10397.8|513
1697667300000|2023-10-18 22:15:00|10401.4|10399.4|10401.4|10399.4|10401.4|10399.4|10400.6|10398.6|148
1697667600000|2023-10-18 22:20:00|10402.2|10400.2|10400.6|10398.6|10402.2|10400.2|10400.6|10398.6|365
1697667900000|2023-10-18 22:25:00|||||||||475
1697668200000|2023-10-18 22:30:00|10399.8|10397.8|10399|10397|10399.8|10397.8|10399|10397|295
1697668500000|2023-10-18 22:35:00|10398.3|10396.3|10397.5|10395.5|10398.7|10396.7|10397.5|10395.5|601
1697668800000|2023-10-18 22:40:00|10398.3|10396.3|10398.3|10396.3|10398.3|10396.3|10397.5|10395.5|175
1697669100000|2023-10-18 22:45:00|10397.5|10395.5|10395.9|10393.9|10397.5|10395.5|10395.9|10393.9|360
1697669400000|2023-10-18 22:50:00|10396.7|10394.7|10395.1|10393.1|10396.7|10394.7|10395.1|10393.1|745
1697669700000|2023-10-18 22:55:00|10394.4|10392.4|10395.1|10393.1|10395.1|10393.1|10394.4|10392.4|433
1697670000000|2023-10-18 23:00:00|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|505
1697670300000|2023-10-18 23:05:00|||||||||36
1697670600000|2023-10-18 23:10:00|10396.7|10394.7|10396.7|10394.7|10396.7|10394.7|10396.7|10394.7|204
1697670900000|2023-10-18 23:15:00|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|47
1697671200000|2023-10-18 23:20:00|10395.1|10393.1|10395.1|10393.1|10395.1|10393.1|10394.4|10392.4|73
1697671500000|2023-10-18 23:25:00|10395.9|10393.9|10395.1|10393.1|10395.9|10393.9|10395.1|10393.1|254
1697671800000|2023-10-18 23:30:00|10394.8|10392.8|10394.4|10392.4|10395.1|10393.1|10394.4|10392.4|295
1697672100000|2023-10-18 23:35:00|10393.6|10391.6|10392|10390|10394.4|10392.4|10392|10390|812
1697672400000|2023-10-18 23:40:00|10391.2|10389.2|10393.6|10391.6|10393.6|10391.6|10391.2|10389.2|877
1697672700000|2023-10-18 23:45:00|||||||||130
1697673000000|2023-10-18 23:50:00|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|10392|10390|500
1697673300000|2023-10-18 23:55:00|10392|10390|10392|10390|10392.8|10390.8|10391.2|10389.2|341
1697673600000|2023-10-19 00:00:00|10392.8|10390.8|10394.4|10392.4|10394.4|10392.4|10392.8|10390.8|643
1697673900000|2023-10-19 00:05:00|10395.1|10393.1|10393.6|10391.6|10395.1|10393.1|10393.6|10391.6|290
1697674200000|2023-10-19 00:10:00|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|151
1697674500000|2023-10-19 00:15:00|10393.2|10391.2|10393.6|10391.6|10393.6|10391.6|10392.8|10390.8|1181
1697674800000|2023-10-19 00:20:00|10394|10392|10393.6|10391.6|10394.4|10392.4|10393.6|10391.6|758
1697675100000|2023-10-19 00:25:00|10394.4|10392.4|10393.6|10391.6|10394.4|10392.4|10392.8|10390.8|682
1697675400000|2023-10-19 00:30:00|10392.8|10390.8|10394.4|10392.4|10395.1|10393.1|10392.8|10390.8|562
1697675700000|2023-10-19 00:35:00|10393.6|10391.6|10393.6|10391.6|10394.4|10392.4|10393.6|10391.6|192
1697676000000|2023-10-19 00:40:00|10394.4|10392.4|10395.1|10393.1|10395.1|10393.1|10393.6|10391.6|133
1697676300000|2023-10-19 00:45:00|10394.4|10392.4|10394.4|10392.4|10395.9|10393.9|10394.4|10392.4|527
1697676600000|2023-10-19 00:50:00|10395.1|10393.1|10393.6|10391.6|10395.1|10393.1|10393.6|10391.6|451
1697676900000|2023-10-19 00:55:00|10394.4|10392.4|10394.4|10392.4|10395.1|10393.1|10393.6|10391.6|651
1697677200000|2023-10-19 01:00:00|10395.1|10393.1|10395.9|10393.9|10395.9|10393.9|10395.1|10393.1|544
1697677500000|2023-10-19 01:05:00|10396.3|10394.3|10392.8|10390.8|10396.7|10394.7|10392|10390|1822
1697677800000|2023-10-19 01:10:00|10392|10390|10387.3|10385.3|10392|10390|10385|10383|2021
1697678100000|2023-10-19 01:15:00|10386.9|10384.9|10387.3|10385.3|10388.1|10386.1|10386.5|10384.5|880
1697678400000|2023-10-19 01:20:00|10388.1|10386.1|10386.5|10384.5|10388.1|10386.1|10386.5|10384.5|282
1697678700000|2023-10-19 01:25:00|10387.3|10385.3|10388.9|10386.9|10388.9|10386.9|10386.5|10384.5|1927
1697679000000|2023-10-19 01:30:00|10388.1|10386.1|10387.3|10385.3|10388.9|10386.9|10387.3|10385.3|316
1697679300000|2023-10-19 01:35:00|10386.5|10384.5|10383.4|10381.4|10386.5|10384.5|10381.9|10379.9|3047
1697679600000|2023-10-19 01:40:00|10384.2|10382.2|10385|10383|10385|10383|10382.6|10380.6|1563
1697679900000|2023-10-19 01:45:00|10385.8|10383.8|10385.8|10383.8|10386.5|10384.5|10385.8|10383.8|1503
1697680200000|2023-10-19 01:50:00|10385|10383|10385.8|10383.8|10387.3|10385.3|10385|10383|515
1697680500000|2023-10-19 01:55:00|10386.5|10384.5|10385|10383|10386.5|10384.5|10385|10383|654
1697680800000|2023-10-19 02:00:00|10385.8|10383.8|10385|10383|10386.5|10384.5|10385|10383|448
1697681100000|2023-10-19 02:05:00|10385.4|10383.4|10386.5|10384.5|10386.5|10384.5|10385.4|10383.4|826
1697681400000|2023-10-19 02:10:00|10385.8|10383.8|10386.5|10384.5|10386.5|10384.5|10385.8|10383.8|461
1697681700000|2023-10-19 02:15:00|10385.8|10383.8|10386.5|10384.5|10386.5|10384.5|10385.8|10383.8|377
1697682000000|2023-10-19 02:20:00|10387.3|10385.3|10388.1|10386.1|10388.9|10386.9|10387.3|10385.3|821
1697682300000|2023-10-19 02:25:00|10388.9|10386.9|10387.3|10385.3|10388.9|10386.9|10387.3|10385.3|124
1697682600000|2023-10-19 02:30:00|10386.5|10384.5|10385.8|10383.8|10386.5|10384.5|10385.8|10383.8|658
1697682900000|2023-10-19 02:35:00|10386.5|10384.5|10385.8|10383.8|10386.5|10384.5|10385.8|10383.8|590
1697683200000|2023-10-19 02:40:00|10385|10383|10386.5|10384.5|10386.5|10384.5|10385|10383|119
1697683500000|2023-10-19 02:45:00|10385.8|10383.8|10386.5|10384.5|10386.5|10384.5|10385.8|10383.8|113
1697683800000|2023-10-19 02:50:00|10385.8|10383.8|10385.8|10383.8|10386.5|10384.5|10385.8|10383.8|352
1697684100000|2023-10-19 02:55:00|10386.5|10384.5|10385.8|10383.8|10386.5|10384.5|10385.8|10383.8|123
1697684400000|2023-10-19 03:00:00|10386.5|10384.5|10386.5|10384.5|10386.5|10384.5|10385.8|10383.8|110
1697684700000|2023-10-19 03:05:00|||||||||2
1697685000000|2023-10-19 03:10:00|||||||||101
1697685300000|2023-10-19 03:15:00|||||||||1
1697685600000|2023-10-19 03:20:00|10385.8|10383.8|10384.2|10382.2|10385.8|10383.8|10384.2|10382.2|190
1697685900000|2023-10-19 03:25:00|10383.4|10381.4|10383.4|10381.4|10383.8|10381.8|10382.6|10380.6|1174
1697686200000|2023-10-19 03:30:00|10384.2|10382.2|10383.4|10381.4|10384.2|10382.2|10383.4|10381.4|1419
1697686500000|2023-10-19 03:35:00|10384.2|10382.2|10384.2|10382.2|10384.2|10382.2|10383.4|10381.4|368
1697686800000|2023-10-19 03:40:00|10385|10383|10385|10383|10385.8|10383.8|10384.6|10382.6|1118
1697687100000|2023-10-19 03:45:00|10384.6|10382.6|10384.2|10382.2|10385|10383|10384.2|10382.2|141
1697687400000|2023-10-19 03:50:00|10385|10383|10385|10383|10385|10383|10385|10383|229
1697687700000|2023-10-19 03:55:00|10384.2|10382.2|10384.2|10382.2|10384.2|10382.2|10383.4|10381.4|1000
1697688000000|2023-10-19 04:00:00|10383.4|10381.4|10384.2|10382.2|10384.2|10382.2|10383.4|10381.4|100
1697688300000|2023-10-19 04:05:00|10383.4|10381.4|10382.6|10380.6|10384.2|10382.2|10382.6|10380.6|132
1697688600000|2023-10-19 04:10:00|10381.9|10379.9|10381.1|10379.1|10381.9|10379.9|10380.3|10378.3|1211
1697688900000|2023-10-19 04:15:00|10381.9|10379.9|10380.3|10378.3|10381.9|10379.9|10380.3|10378.3|529
1697689200000|2023-10-19 04:20:00|10379.9|10377.9|10380.3|10378.3|10380.3|10378.3|10379.5|10377.5|1103
1697689500000|2023-10-19 04:25:00|10381.1|10379.1|10379.5|10377.5|10381.1|10379.1|10379.5|10377.5|531
1697689800000|2023-10-19 04:30:00|10379.9|10377.9|10380.3|10378.3|10380.3|10378.3|10379.5|10377.5|272
1697690100000|2023-10-19 04:35:00|10379.5|10377.5|10380.3|10378.3|10380.3|10378.3|10379.5|10377.5|123
1697690400000|2023-10-19 04:40:00|10379.5|10377.5|10380.3|10378.3|10380.3|10378.3|10378.7|10376.7|807
1697690700000|2023-10-19 04:45:00|||||||||89
1697691000000|2023-10-19 04:50:00|10379.5|10377.5|10379.5|10377.5|10380.3|10378.3|10379.5|10377.5|532
1697691300000|2023-10-19 04:55:00|||||||||70
1697691600000|2023-10-19 05:00:00|||||||||74
1697691900000|2023-10-19 05:05:00|10379.1|10377.1|10378.7|10376.7|10380.3|10378.3|10378|10376|624
1697692200000|2023-10-19 05:10:00|10378|10376|10378|10376|10378.7|10376.7|10378|10376|521
1697692500000|2023-10-19 05:15:00|10378.7|10376.7|10378.7|10376.7|10378.7|10376.7|10378|10376|134
1697692800000|2023-10-19 05:20:00|10378|10376|10378.7|10376.7|10379.5|10377.5|10378|10376|253
1697693100000|2023-10-19 05:25:00|10379.5|10377.5|10378.7|10376.7|10379.5|10377.5|10378.7|10376.7|163
1697693400000|2023-10-19 05:30:00|10379.5|10377.5|10378.7|10376.7|10379.5|10377.5|10378.7|10376.7|608
1697693700000|2023-10-19 05:35:00|10379.5|10377.5|10378.7|10376.7|10379.5|10377.5|10378.7|10376.7|806
1697694000000|2023-10-19 05:40:00|10379.5|10377.5|10378.7|10376.7|10379.5|10377.5|10378.7|10376.7|562
1697694300000|2023-10-19 05:45:00|10379.1|10377.1|10380.3|10378.3|10380.3|10378.3|10378.7|10376.7|504
1697694600000|2023-10-19 05:50:00|10379.5|10377.5|10380.3|10378.3|10380.3|10378.3|10379.5|10377.5|439
1697694900000|2023-10-19 05:55:00|10379.5|10377.5|10381.1|10379.1|10381.1|10379.1|10379.5|10377.5|707
1697695200000|2023-10-19 06:00:00|10381.9|10379.9|10382.6|10380.6|10382.6|10380.6|10381.1|10379.1|1576
1697695500000|2023-10-19 06:05:00|10383.4|10381.4|10381.9|10379.9|10383.4|10381.4|10381.1|10379.1|703
1697695800000|2023-10-19 06:10:00|10382.6|10380.6|10384.2|10382.2|10384.2|10382.2|10381.9|10379.9|889
1697696100000|2023-10-19 06:15:00|10383.8|10381.8|10383.4|10381.4|10385|10383|10382.6|10380.6|1721
1697696400000|2023-10-19 06:20:00|10382.6|10380.6|10384.2|10382.2|10384.2|10382.2|10381.9|10379.9|645
1697696700000|2023-10-19 06:25:00|10383.4|10381.4|10381.1|10379.1|10383.4|10381.4|10381.1|10379.1|1032
1697697000000|2023-10-19 06:30:00|10381.9|10379.9|10381.1|10379.1|10382.6|10380.6|10381.1|10379.1|1658
1697697300000|2023-10-19 06:35:00|10380.3|10378.3|10380.3|10378.3|10381.1|10379.1|10380.3|10378.3|1169
1697697600000|2023-10-19 06:40:00|10381.1|10379.1|10380.3|10378.3|10381.9|10379.9|10380.3|10378.3|1030
1697697900000|2023-10-19 06:45:00|10381.1|10379.1|10382.6|10380.6|10382.6|10380.6|10380.3|10378.3|1321
1697698200000|2023-10-19 06:50:00|10383.4|10381.4|10384.2|10382.2|10384.2|10382.2|10383.4|10381.4|1805
1697698500000|2023-10-19 06:55:00|10383.8|10381.8|10385.8|10383.8|10385.8|10383.8|10383.8|10381.8|881
1697698800000|2023-10-19 07:00:00|10385|10383|10385.8|10383.8|10387.3|10385.3|10384.2|10382.2|1669
1697699100000|2023-10-19 07:05:00|10385|10383|10384.2|10382.2|10386.5|10384.5|10384.2|10382.2|1705
1697699400000|2023-10-19 07:10:00|10385|10383|10384.2|10382.2|10385.8|10383.8|10384.2|10382.2|981
1697699700000|2023-10-19 07:15:00|10385|10383|10385|10383|10386.5|10384.5|10384.2|10382.2|1012
1697700000000|2023-10-19 07:20:00|10384.2|10382.2|10385|10383|10385.8|10383.8|10384.2|10382.2|1166
1697700300000|2023-10-19 07:25:00|10385.8|10383.8|10387.3|10385.3|10388.1|10386.1|10385.8|10383.8|1828
1697700600000|2023-10-19 07:30:00|10386.5|10384.5|10386.5|10384.5|10386.5|10384.5|10384.2|10382.2|3395
1697700900000|2023-10-19 07:35:00|10387.3|10385.3|10384.2|10382.2|10387.3|10385.3|10384.2|10382.2|2128
1697701200000|2023-10-19 07:40:00|10383.4|10381.4|10385.8|10383.8|10385.8|10383.8|10383.4|10381.4|1687
1697701500000|2023-10-19 07:45:00|10385|10383|10383.4|10381.4|10385.8|10383.8|10383.4|10381.4|1354
1697701800000|2023-10-19 07:50:00|10382.6|10380.6|10383.4|10381.4|10383.4|10381.4|10381.9|10379.9|1447
1697702100000|2023-10-19 07:55:00|10384.2|10382.2|10383.4|10381.4|10384.2|10382.2|10382.6|10380.6|1489
1697702400000|2023-10-19 08:00:00|10382.6|10380.6|10382.6|10380.6|10384.2|10382.2|10381.9|10379.9|2240
1697702700000|2023-10-19 08:05:00|10383.4|10381.4|10383.4|10381.4|10383.4|10381.4|10381.9|10379.9|3110
1697703000000|2023-10-19 08:10:00|10384.2|10382.2|10384.2|10382.2|10384.2|10382.2|10382.6|10380.6|402
1697703300000|2023-10-19 08:15:00|10383.4|10381.4|10382.6|10380.6|10385|10383|10382.6|10380.6|1911
1697703600000|2023-10-19 08:20:00|10382.3|10380.3|10379.5|10377.5|10382.3|10380.3|10378.7|10376.7|3244
1697703900000|2023-10-19 08:25:00|10378.7|10376.7|10378.7|10376.7|10380.3|10378.3|10378|10376|1880
1697704200000|2023-10-19 08:30:00|10378.3|10376.3|10379.5|10377.5|10379.5|10377.5|10378|10376|1374
1697704500000|2023-10-19 08:35:00|10378.7|10376.7|10379.5|10377.5|10381.1|10379.1|10378.7|10376.7|3162
1697704800000|2023-10-19 08:40:00|10380.3|10378.3|10379.5|10377.5|10380.3|10378.3|10378.7|10376.7|713
1697705100000|2023-10-19 08:45:00|10378.7|10376.7|10380.3|10378.3|10380.3|10378.3|10378.7|10376.7|746
1697705400000|2023-10-19 08:50:00|10379.5|10377.5|10380.3|10378.3|10381.1|10379.1|10379.5|10377.5|809
1697705700000|2023-10-19 08:55:00|10379.5|10377.5|10378.7|10376.7|10380.3|10378.3|10378.7|10376.7|765
1697706000000|2023-10-19 09:00:00|10379.5|10377.5|10379.1|10377.1|10379.5|10377.5|10378.7|10376.7|764
1697706300000|2023-10-19 09:05:00|10378.7|10376.7|10380.3|10378.3|10380.3|10378.3|10378.7|10376.7|487
1697706600000|2023-10-19 09:10:00|10381.1|10379.1|10381.1|10379.1|10381.9|10379.9|10380.3|10378.3|1589
1697706900000|2023-10-19 09:15:00|10381.5|10379.5|10381.9|10379.9|10381.9|10379.9|10380.3|10378.3|1213
1697707200000|2023-10-19 09:20:00|10381.1|10379.1|10381.9|10379.9|10381.9|10379.9|10381.1|10379.1|674
1697707500000|2023-10-19 09:25:00|10382.6|10380.6|10381.9|10379.9|10382.6|10380.6|10381.1|10379.1|843
1697707800000|2023-10-19 09:30:00|10382.6|10380.6|10382.6|10380.6|10382.6|10380.6|10382.6|10380.6|493
1697708100000|2023-10-19 09:35:00|10383.4|10381.4|10383.4|10381.4|10383.4|10381.4|10383.4|10381.4|868
1697708400000|2023-10-19 09:40:00|10384.2|10382.2|10384.2|10382.2|10385|10383|10383.4|10381.4|2033
1697708700000|2023-10-19 09:45:00|10383.4|10381.4|10384.2|10382.2|10384.2|10382.2|10383.4|10381.4|1620
1697709000000|2023-10-19 09:50:00|10383.4|10381.4|10383.4|10381.4|10384.2|10382.2|10383.4|10381.4|1128
1697709300000|2023-10-19 09:55:00|10384.2|10382.2|10385|10383|10385.8|10383.8|10384.2|10382.2|1441
1697709600000|2023-10-19 10:00:00|10385.8|10383.8|10386.5|10384.5|10386.5|10384.5|10385|10383|1713
1697709900000|2023-10-19 10:05:00|10387.3|10385.3|10387.3|10385.3|10388.1|10386.1|10387.3|10385.3|1461
1697710200000|2023-10-19 10:10:00|10386.5|10384.5|10385.8|10383.8|10386.5|10384.5|10384.2|10382.2|1472
1697710500000|2023-10-19 10:15:00|10385|10383|10385|10383|10386.5|10384.5|10385|10383|764
1697710800000|2023-10-19 10:20:00|10384.2|10382.2|10386.5|10384.5|10386.5|10384.5|10384.2|10382.2|996
1697711100000|2023-10-19 10:25:00|10387.3|10385.3|10386.5|10384.5|10387.3|10385.3|10386.5|10384.5|908
1697711400000|2023-10-19 10:30:00|10387.3|10385.3|10388.1|10386.1|10388.9|10386.9|10387.3|10385.3|1197
1697711700000|2023-10-19 10:35:00|10388.9|10386.9|10388.9|10386.9|10390.5|10388.5|10388.9|10386.9|1306
1697712000000|2023-10-19 10:40:00|10389.7|10387.7|10390.5|10388.5|10390.5|10388.5|10389.7|10387.7|2343
1697712300000|2023-10-19 10:45:00|10389.7|10387.7|10389.7|10387.7|10390.5|10388.5|10389.7|10387.7|441
1697712600000|2023-10-19 10:50:00|10390.1|10388.1|10388.9|10386.9|10390.5|10388.5|10388.9|10386.9|899
1697712900000|2023-10-19 10:55:00|10389.7|10387.7|10389.7|10387.7|10389.7|10387.7|10389.7|10387.7|338
1697713200000|2023-10-19 11:00:00|10390.5|10388.5|10388.1|10386.1|10391.2|10389.2|10387.3|10385.3|1372
1697713500000|2023-10-19 11:05:00|10387.3|10385.3|10385|10383|10388.1|10386.1|10385|10383|2017
1697713800000|2023-10-19 11:10:00|10385.4|10383.4|10385|10383|10385.8|10383.8|10385|10383|532
1697714100000|2023-10-19 11:15:00|10384.2|10382.2|10383.4|10381.4|10384.2|10382.2|10381.9|10379.9|2236
1697714400000|2023-10-19 11:20:00|10384.2|10382.2|10383.4|10381.4|10384.2|10382.2|10382.6|10380.6|1430
1697714700000|2023-10-19 11:25:00|10383|10381|10381.9|10379.9|10383.4|10381.4|10381.5|10379.5|1504
1697715000000|2023-10-19 11:30:00|10382.6|10380.6|10381.9|10379.9|10383.4|10381.4|10381.9|10379.9|979
1697715300000|2023-10-19 11:35:00|10381.1|10379.1|10380.3|10378.3|10381.1|10379.1|10380.3|10378.3|2735
1697715600000|2023-10-19 11:40:00|10379.5|10377.5|10379.5|10377.5|10383.4|10381.4|10379.5|10377.5|4163
1697715900000|2023-10-19 11:45:00|10378.7|10376.7|10379.5|10377.5|10379.5|10377.5|10378|10376|2019
1697716200000|2023-10-19 11:50:00|10380.3|10378.3|10377.2|10375.2|10381.1|10379.1|10377.2|10375.2|2636
1697716500000|2023-10-19 11:55:00|10376.4|10374.4|10378.7|10376.7|10379.5|10377.5|10376.4|10374.4|2344
1697716800000|2023-10-19 12:00:00|10378|10376|10377.2|10375.2|10378.7|10376.7|10377.2|10375.2|3054
1697717100000|2023-10-19 12:05:00|10378|10376|10375.6|10373.6|10378|10376|10374.8|10372.8|3088
1697717400000|2023-10-19 12:10:00|10376.4|10374.4|10380.3|10378.3|10380.3|10378.3|10375.6|10373.6|2921
1697717700000|2023-10-19 12:15:00|10379.5|10377.5|10381.1|10379.1|10381.1|10379.1|10378|10376|4333
1697718000000|2023-10-19 12:20:00|10380.3|10378.3|10384.2|10382.2|10385|10383|10380.3|10378.3|5042
1697718300000|2023-10-19 12:25:00|10383.4|10381.4|10381.9|10379.9|10385|10383|10381.1|10379.1|5037
1697718600000|2023-10-19 12:30:00|10379.5|10377.5|10385.8|10383.8|10386.5|10384.5|10374.8|10372.8|10435
1697718900000|2023-10-19 12:35:00|10386.5|10384.5|10392|10390|10392|10390|10383.4|10381.4|7178
1697719200000|2023-10-19 12:40:00|10391.6|10389.6|10391.2|10389.2|10393.6|10391.6|10388.1|10386.1|6127
1697719500000|2023-10-19 12:45:00|10392|10390|10393.6|10391.6|10396.7|10394.7|10391.2|10389.2|9063
1697719800000|2023-10-19 12:50:00|10394.4|10392.4|10398.3|10396.3|10399|10397|10392|10390|5341
1697720100000|2023-10-19 12:55:00|10397.5|10395.5|10395.1|10393.1|10399|10397|10395.1|10393.1|5849
1697720400000|2023-10-19 13:00:00|10395.9|10393.9|10393.6|10391.6|10395.9|10393.9|10392.8|10390.8|7394
1697720700000|2023-10-19 13:05:00|10392.8|10390.8|10394.4|10392.4|10395.1|10393.1|10392.8|10390.8|3096
1697721000000|2023-10-19 13:10:00|10393.6|10391.6|10393.6|10391.6|10395.1|10393.1|10392|10390|2565
1697721300000|2023-10-19 13:15:00|10394.4|10392.4|10392|10390|10394.4|10392.4|10392|10390|4306
1697721600000|2023-10-19 13:20:00|10392.8|10390.8|10390.5|10388.5|10393.6|10391.6|10389.7|10387.7|1985
1697721900000|2023-10-19 13:25:00|10389.7|10387.7|10388.1|10386.1|10389.7|10387.7|10387.3|10385.3|3739
1697722200000|2023-10-19 13:30:00|10388.9|10386.9|10389.7|10387.7|10390.5|10388.5|10387.3|10385.3|3207
1697722500000|2023-10-19 13:35:00|10388.9|10386.9|10396.7|10394.7|10396.7|10394.7|10388.9|10386.9|4430
1697722800000|2023-10-19 13:40:00|10395.9|10393.9|10395.9|10393.9|10399|10397|10395.1|10393.1|4740
1697723100000|2023-10-19 13:45:00|10395.1|10393.1|10393.6|10391.6|10395.9|10393.9|10392.8|10390.8|5132
1697723400000|2023-10-19 13:50:00|10392.8|10390.8|10395.1|10393.1|10396.7|10394.7|10392.8|10390.8|5844
1697723700000|2023-10-19 13:55:00|10395.9|10393.9|10397.5|10395.5|10397.5|10395.5|10395.1|10393.1|2920
1697724000000|2023-10-19 14:00:00|10398.3|10396.3|10392.8|10390.8|10398.3|10396.3|10392.8|10390.8|5192
1697724300000|2023-10-19 14:05:00|10392|10390|10391.2|10389.2|10392.8|10390.8|10389.7|10387.7|3710
1697724600000|2023-10-19 14:10:00|10391.6|10389.6|10392.8|10390.8|10393.6|10391.6|10391.6|10389.6|4114
1697724900000|2023-10-19 14:15:00|10393.6|10391.6|10392.8|10390.8|10393.6|10391.6|10391.2|10389.2|2827
1697725200000|2023-10-19 14:20:00|10392|10390|10391.2|10389.2|10392.8|10390.8|10390.5|10388.5|4051
1697725500000|2023-10-19 14:25:00|10390.5|10388.5|10388.9|10386.9|10390.8|10388.8|10388.1|10386.1|2311
1697725800000|2023-10-19 14:30:00|10389.7|10387.7|10391.2|10389.2|10392|10390|10389.7|10387.7|16462
1697726100000|2023-10-19 14:35:00|10390.5|10388.5|10389.7|10387.7|10392|10390|10388.9|10386.9|5113
1697726400000|2023-10-19 14:40:00|10390.5|10388.5|10390.5|10388.5|10391.2|10389.2|10388.9|10386.9|3682
1697726700000|2023-10-19 14:45:00|10391.2|10389.2|10388.1|10386.1|10391.2|10389.2|10388.1|10386.1|3842
1697727000000|2023-10-19 14:50:00|10387.3|10385.3|10386.5|10384.5|10388.1|10386.1|10385|10383|4820
1697727300000|2023-10-19 14:55:00|10387.3|10385.3|10385.8|10383.8|10388.1|10386.1|10385|10383|6407
1697727600000|2023-10-19 15:00:00|10385|10383|10386.5|10384.5|10386.5|10384.5|10384.2|10382.2|10374
1697727900000|2023-10-19 15:05:00|10387.3|10385.3|10385.8|10383.8|10388.1|10386.1|10385.8|10383.8|4070
1697728200000|2023-10-19 15:10:00|10385|10383|10385.8|10383.8|10387.3|10385.3|10385|10383|1356
1697728500000|2023-10-19 15:15:00|10385|10383|10387.3|10385.3|10387.3|10385.3|10384.2|10382.2|3517
1697728800000|2023-10-19 15:20:00|10388.1|10386.1|10388.9|10386.9|10389.7|10387.7|10385.8|10383.8|2657
1697729100000|2023-10-19 15:25:00|10388.1|10386.1|10392|10390|10392|10390|10388.1|10386.1|3551
1697729400000|2023-10-19 15:30:00|10391.2|10389.2|10392|10390|10392.8|10390.8|10391.2|10389.2|3626
1697729700000|2023-10-19 15:35:00|10391.2|10389.2|10392.8|10390.8|10394.4|10392.4|10391.2|10389.2|5389
1697730000000|2023-10-19 15:40:00|10393.6|10391.6|10395.1|10393.1|10395.1|10393.1|10392.8|10390.8|3089
1697730300000|2023-10-19 15:45:00|10394.4|10392.4|10392|10390|10394.4|10392.4|10392|10390|2995
1697730600000|2023-10-19 15:50:00|10391.2|10389.2|10390.5|10388.5|10391.2|10389.2|10389.7|10387.7|3102
1697730900000|2023-10-19 15:55:00|10389.7|10387.7|10392|10390|10392.8|10390.8|10388.9|10386.9|19927
1697731200000|2023-10-19 16:00:00|10392.8|10390.8|10408.4|10406.4|10413.1|10411.1|10381.1|10379.1|20358
1697731500000|2023-10-19 16:05:00|10409.2|10407.2|10404.5|10402.5|10410.8|10408.8|10403.7|10401.7|10592
1697731800000|2023-10-19 16:10:00|10405.3|10403.3|10407.6|10405.6|10409.2|10407.2|10402.6|10400.6|12323
1697732100000|2023-10-19 16:15:00|10406.9|10404.9|10410|10408|10411.5|10409.5|10405.3|10403.3|7874
1697732400000|2023-10-19 16:20:00|10409.2|10407.2|10407.6|10405.6|10414.7|10412.7|10407.6|10405.6|9126
1697732700000|2023-10-19 16:25:00|10408.4|10406.4|10404.5|10402.5|10408.4|10406.4|10403|10401|10442
1697733000000|2023-10-19 16:30:00|10404.1|10402.1|10392|10390|10405.3|10403.3|10389.7|10387.7|10507
1697733300000|2023-10-19 16:35:00|10391.2|10389.2|10388.1|10386.1|10393.6|10391.6|10379.5|10377.5|17271
1697733600000|2023-10-19 16:40:00|10387.3|10385.3|10381.9|10379.9|10391.2|10389.2|10381.9|10379.9|13214
1697733900000|2023-10-19 16:45:00|10382.6|10380.6|10386.5|10384.5|10389.7|10387.7|10382.6|10380.6|7344
1697734200000|2023-10-19 16:50:00|10385.8|10383.8|10394.4|10392.4|10395.1|10393.1|10383.4|10381.4|7710
1697734500000|2023-10-19 16:55:00|10393.6|10391.6|10395.9|10393.9|10398.3|10396.3|10393.2|10391.2|8435
1697734800000|2023-10-19 17:00:00|10396.3|10394.3|10399.8|10397.8|10400.6|10398.6|10395.9|10393.9|8048
1697735100000|2023-10-19 17:05:00|10399|10397|10402.2|10400.2|10403|10401|10398.3|10396.3|6208
1697735400000|2023-10-19 17:10:00|10403|10401|10399.8|10397.8|10403.7|10401.7|10398.3|10396.3|5451
1697735700000|2023-10-19 17:15:00|10399|10397|10404.5|10402.5|10404.5|10402.5|10398.3|10396.3|6947
1697736000000|2023-10-19 17:20:00|10404.9|10402.9|10394.4|10392.4|10405.3|10403.3|10394.4|10392.4|5646
1697736300000|2023-10-19 17:25:00|10395.1|10393.1|10397.5|10395.5|10398.3|10396.3|10395.1|10393.1|3738
1697736600000|2023-10-19 17:30:00|10398.3|10396.3|10395.1|10393.1|10401.4|10399.4|10395.1|10393.1|4926
1697736900000|2023-10-19 17:35:00|10395.9|10393.9|10392|10390|10395.9|10393.9|10390.5|10388.5|6785
1697737200000|2023-10-19 17:40:00|10391.2|10389.2|10389.7|10387.7|10392|10390|10388.9|10386.9|2909
1697737500000|2023-10-19 17:45:00|10390.5|10388.5|10392.8|10390.8|10392.8|10390.8|10389.7|10387.7|5282
1697737800000|2023-10-19 17:50:00|10393.2|10391.2|10392|10390|10393.6|10391.6|10391.2|10389.2|1981
1697738100000|2023-10-19 17:55:00|10392.8|10390.8|10393.6|10391.6|10393.6|10391.6|10392|10390|1717
1697738400000|2023-10-19 18:00:00|10394.4|10392.4|10396.7|10394.7|10396.7|10394.7|10393.6|10391.6|3066
1697738700000|2023-10-19 18:05:00|10395.9|10393.9|10394.4|10392.4|10396.7|10394.7|10394.4|10392.4|1953
1697739000000|2023-10-19 18:10:00|10395.1|10393.1|10395.9|10393.9|10396.7|10394.7|10395.1|10393.1|1852
1697739300000|2023-10-19 18:15:00|10395.1|10393.1|10394.4|10392.4|10397.5|10395.5|10394.4|10392.4|2815
1697739600000|2023-10-19 18:20:00|10393.6|10391.6|10391.2|10389.2|10394.4|10392.4|10391.2|10389.2|2661
1697739900000|2023-10-19 18:25:00|10390.5|10388.5|10392.8|10390.8|10392.8|10390.8|10390.5|10388.5|3489
1697740200000|2023-10-19 18:30:00|10392.4|10390.4|10390.5|10388.5|10392.4|10390.4|10389.7|10387.7|2065
1697740500000|2023-10-19 18:35:00|10389.7|10387.7|10391.2|10389.2|10392|10390|10389.7|10387.7|3607
1697740800000|2023-10-19 18:40:00|10392|10390|10388.9|10386.9|10392|10390|10388.9|10386.9|3119
1697741100000|2023-10-19 18:45:00|10388.1|10386.1|10389.7|10387.7|10392|10390|10388.1|10386.1|2519
1697741400000|2023-10-19 18:50:00|10390.1|10388.1|10389.7|10387.7|10392.8|10390.8|10389.7|10387.7|4517
1697741700000|2023-10-19 18:55:00|10390.5|10388.5|10392.8|10390.8|10395.9|10393.9|10389.7|10387.7|5685
1697742000000|2023-10-19 19:00:00|10393.6|10391.6|10397.5|10395.5|10398.3|10396.3|10393.6|10391.6|4366
1697742300000|2023-10-19 19:05:00|10396.7|10394.7|10395.1|10393.1|10396.7|10394.7|10395.1|10393.1|2526
1697742600000|2023-10-19 19:10:00|10395.9|10393.9|10397.5|10395.5|10398.3|10396.3|10395.1|10393.1|3725
1697742900000|2023-10-19 19:15:00|10396.7|10394.7|10398.3|10396.3|10398.3|10396.3|10396.7|10394.7|2198
1697743200000|2023-10-19 19:20:00|10399|10397|10399.8|10397.8|10399.8|10397.8|10398.3|10396.3|2185
1697743500000|2023-10-19 19:25:00|10399|10397|10399|10397|10399.8|10397.8|10398.3|10396.3|2686
1697743800000|2023-10-19 19:30:00|10399.8|10397.8|10400.6|10398.6|10401.4|10399.4|10399|10397|2222
1697744100000|2023-10-19 19:35:00|10399.8|10397.8|10399|10397|10399.8|10397.8|10398.3|10396.3|2061
1697744400000|2023-10-19 19:40:00|10398.3|10396.3|10399|10397|10399.8|10397.8|10398.3|10396.3|2255
1697744700000|2023-10-19 19:45:00|10399.8|10397.8|10399|10397|10399.8|10397.8|10398.3|10396.3|2900
1697745000000|2023-10-19 19:50:00|10398.3|10396.3|10398.3|10396.3|10402.2|10400.2|10398.3|10396.3|4057
1697745300000|2023-10-19 19:55:00|10397.5|10395.5|10398.3|10396.3|10399.8|10397.8|10397.5|10395.5|4092
1697745600000|2023-10-19 20:00:00|10397.5|10395.5|10399.8|10397.8|10401.4|10399.4|10397.5|10395.5|4960
1697745900000|2023-10-19 20:05:00|10399|10397|10396.7|10394.7|10399|10397|10396.7|10394.7|2559
1697746200000|2023-10-19 20:10:00|10397.5|10395.5|10396.7|10394.7|10397.5|10395.5|10395.9|10393.9|1242
1697746500000|2023-10-19 20:15:00|10397.5|10395.5|10398.3|10396.3|10398.3|10396.3|10395.9|10393.9|3460
1697746800000|2023-10-19 20:20:00|10397.9|10395.9|10396.7|10394.7|10397.9|10395.9|10396.7|10394.7|2786
1697747100000|2023-10-19 20:25:00|10397.5|10395.5|10397.5|10395.5|10398.3|10396.3|10397.5|10395.5|1475
1697747400000|2023-10-19 20:30:00|10396.7|10394.7|10396.7|10394.7|10397.5|10395.5|10395.9|10393.9|1911
1697747700000|2023-10-19 20:35:00|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|10395.1|10393.1|1023
1697748000000|2023-10-19 20:40:00|10396.7|10394.7|10396.7|10394.7|10397.5|10395.5|10395.9|10393.9|1557
1697748300000|2023-10-19 20:45:00|10397.5|10395.5|10398.3|10396.3|10398.3|10396.3|10397.5|10395.5|1489
1697748600000|2023-10-19 20:50:00|10397.5|10395.5|10395.9|10393.9|10397.5|10395.5|10395.1|10393.1|4079
1697748900000|2023-10-19 20:55:00|10395.1|10393.1|10395.1|10393.1|10395.9|10393.9|10395.1|10393.1|1706
1697752800000|2023-10-19 22:00:00|10395.9|10393.9|10395.1|10393.1|10395.9|10393.9|10394.4|10392.4|985
1697753100000|2023-10-19 22:05:00|10395.9|10393.9|10394.4|10392.4|10395.9|10393.9|10393.6|10391.6|379
1697753400000|2023-10-19 22:10:00|10393.6|10391.6|10395.1|10393.1|10395.1|10393.1|10393.6|10391.6|326
1697753700000|2023-10-19 22:15:00|10395.9|10393.9|10395.1|10393.1|10395.9|10393.9|10395.1|10393.1|210
1697754000000|2023-10-19 22:20:00|||||||||125
1697754300000|2023-10-19 22:25:00|10395.9|10393.9|10396.7|10394.7|10396.7|10394.7|10395.1|10393.1|356
1697754600000|2023-10-19 22:30:00|10395.9|10393.9|10396.7|10394.7|10396.7|10394.7|10395.9|10393.9|94
1697754900000|2023-10-19 22:35:00|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|167
1697755200000|2023-10-19 22:40:00|10396.7|10394.7|10395.9|10393.9|10396.7|10394.7|10395.9|10393.9|191
1697755500000|2023-10-19 22:45:00|10395.1|10393.1|10395.1|10393.1|10395.9|10393.9|10395.1|10393.1|251
1697755800000|2023-10-19 22:50:00|10395.9|10393.9|10395.9|10393.9|10395.9|10393.9|10395.1|10393.1|255
1697756100000|2023-10-19 22:55:00|10396.7|10394.7|10395.9|10393.9|10396.7|10394.7|10395.9|10393.9|168
1697756400000|2023-10-19 23:00:00|||||||||64
1697756700000|2023-10-19 23:05:00|10396.7|10394.7|10396.7|10394.7|10397.5|10395.5|10395.9|10393.9|525
1697757000000|2023-10-19 23:10:00|10397.5|10395.5|10397.5|10395.5|10397.5|10395.5|10396.7|10394.7|326
1697757300000|2023-10-19 23:15:00|10396.7|10394.7|10396.7|10394.7|10396.7|10394.7|10395.9|10393.9|405
1697757600000|2023-10-19 23:20:00|10396.3|10394.3|10397.5|10395.5|10397.5|10395.5|10396.3|10394.3|331
1697757900000|2023-10-19 23:25:00|10398.3|10396.3|10398.3|10396.3|10398.3|10396.3|10397.5|10395.5|291
1697758200000|2023-10-19 23:30:00|10399|10397|10400.6|10398.6|10400.6|10398.6|10399|10397|775
1697758500000|2023-10-19 23:35:00|10401|10399|10400.6|10398.6|10402.2|10400.2|10399.8|10397.8|729
1697758800000|2023-10-19 23:40:00|10401|10399|10399.8|10397.8|10401|10399|10399.8|10397.8|448
1697759100000|2023-10-19 23:45:00|||||||||111
1697759400000|2023-10-19 23:50:00|10399|10397|10397.5|10395.5|10399.4|10397.4|10397.5|10395.5|300
1697759700000|2023-10-19 23:55:00|10396.3|10394.3|10397.5|10395.5|10397.5|10395.5|10395.9|10393.9|206
1697760000000|2023-10-20 00:00:00|10397.1|10395.1|10396.7|10394.7|10397.5|10395.5|10395.1|10393.1|382
1697760300000|2023-10-20 00:05:00|10397.5|10395.5|10399|10397|10399.8|10397.8|10397.5|10395.5|597
1697760600000|2023-10-20 00:10:00|10398.3|10396.3|10396.7|10394.7|10399|10397|10396.7|10394.7|1134
1697760900000|2023-10-20 00:15:00|10397.5|10395.5|10398.3|10396.3|10398.3|10396.3|10396.7|10394.7|1348
1697761200000|2023-10-20 00:20:00|10398.7|10396.7|10399|10397|10399.8|10397.8|10398.3|10396.3|535
1697761500000|2023-10-20 00:25:00|10398.3|10396.3|10396.7|10394.7|10399|10397|10396.7|10394.7|437
1697761800000|2023-10-20 00:30:00|10397.5|10395.5|10399.8|10397.8|10399.8|10397.8|10397.5|10395.5|214
1697762100000|2023-10-20 00:35:00|10400.6|10398.6|10399|10397|10401.4|10399.4|10399|10397|1479
1697762400000|2023-10-20 00:40:00|10399.8|10397.8|10399.8|10397.8|10399.8|10397.8|10399|10397|238
1697762700000|2023-10-20 00:45:00|10399|10397|10399|10397|10400.6|10398.6|10399|10397|874
1697763000000|2023-10-20 00:50:00|10398.3|10396.3|10400.6|10398.6|10400.6|10398.6|10398.3|10396.3|1022
1697763300000|2023-10-20 00:55:00|10399.8|10397.8|10399|10397|10399.8|10397.8|10399|10397|247
1697763600000|2023-10-20 01:00:00|10399.8|10397.8|10399.8|10397.8|10401.4|10399.4|10399.8|10397.8|597
1697763900000|2023-10-20 01:05:00|||||||||76
1697764200000|2023-10-20 01:10:00|10398.3|10396.3|10396.7|10394.7|10399|10397|10395.9|10393.9|15424
1697764500000|2023-10-20 01:15:00|10397.5|10395.5|10396.7|10394.7|10397.5|10395.5|10396.7|10394.7|365
1697764800000|2023-10-20 01:20:00|10397.5|10395.5|10396.7|10394.7|10397.5|10395.5|10395.9|10393.9|432
1697765100000|2023-10-20 01:25:00|10397.5|10395.5|10396.7|10394.7|10397.5|10395.5|10396.7|10394.7|379
1697765400000|2023-10-20 01:30:00|10397.5|10395.5|10396.7|10394.7|10397.5|10395.5|10396.7|10394.7|473
1697765700000|2023-10-20 01:35:00|10397.5|10395.5|10397.5|10395.5|10397.5|10395.5|10396.7|10394.7|324
1697766000000|2023-10-20 01:40:00|10396.7|10394.7|10397.5|10395.5|10398.3|10396.3|10396.7|10394.7|1037
1697766300000|2023-10-20 01:45:00|10398.3|10396.3|10397.5|10395.5|10398.3|10396.3|10397.5|10395.5|1381
1697766600000|2023-10-20 01:50:00|10398.3|10396.3|10398.3|10396.3|10399.8|10397.8|10398.3|10396.3|1880
1697766900000|2023-10-20 01:55:00|10399|10397|10399.8|10397.8|10399.8|10397.8|10398.3|10396.3|551
1697767200000|2023-10-20 02:00:00|10399|10397|10399.8|10397.8|10400.6|10398.6|10397.5|10395.5|1338
1697767500000|2023-10-20 02:05:00|10400.6|10398.6|10400.6|10398.6|10401.4|10399.4|10399|10397|1000
1697767800000|2023-10-20 02:10:00|10399.8|10397.8|10399.8|10397.8|10400.6|10398.6|10399|10397|742
1697768100000|2023-10-20 02:15:00|||||||||201
1697768400000|2023-10-20 02:20:00|10400.6|10398.6|10401.4|10399.4|10401.4|10399.4|10399.8|10397.8|391
1697768700000|2023-10-20 02:25:00|10400.6|10398.6|10401.4|10399.4|10402.2|10400.2|10400.6|10398.6|740
1697769000000|2023-10-20 02:30:00|10402.2|10400.2|10404.5|10402.5|10404.5|10402.5|10402.2|10400.2|797
1697769300000|2023-10-20 02:35:00|10403.7|10401.7|10405.3|10403.3|10405.3|10403.3|10403.7|10401.7|769
1697769600000|2023-10-20 02:40:00|10404.5|10402.5|10405.3|10403.3|10405.3|10403.3|10404.5|10402.5|554
1697769900000|2023-10-20 02:45:00|10404.5|10402.5|10405.3|10403.3|10405.3|10403.3|10404.5|10402.5|593
1697770200000|2023-10-20 02:50:00|10406.1|10404.1|10406.1|10404.1|10406.1|10404.1|10405.3|10403.3|201
1697770500000|2023-10-20 02:55:00|10406.9|10404.9|10406.9|10404.9|10406.9|10404.9|10406.1|10404.1|479
1697770800000|2023-10-20 03:00:00|10406.5|10404.5|10407.6|10405.6|10407.6|10405.6|10405.3|10403.3|1043
1697771100000|2023-10-20 03:05:00|10408.4|10406.4|10409.2|10407.2|10409.2|10407.2|10407.6|10405.6|2370
1697771400000|2023-10-20 03:10:00|10408.4|10406.4|10408.4|10406.4|10409.2|10407.2|10407.6|10405.6|800
1697771700000|2023-10-20 03:15:00|10409.2|10407.2|10408.4|10406.4|10409.2|10407.2|10408.4|10406.4|174
1697772000000|2023-10-20 03:20:00|10407.6|10405.6|10409.2|10407.2|10410|10408|10407.6|10405.6|404
1697772300000|2023-10-20 03:25:00|10410|10408|10409.2|10407.2|10410|10408|10409.2|10407.2|169
1697772600000|2023-10-20 03:30:00|10410|10408|10410|10408|10410.8|10408.8|10409.2|10407.2|365
1697772900000|2023-10-20 03:35:00|||||||||188
1697773200000|2023-10-20 03:40:00|10409.6|10407.6|10410|10408|10410.8|10408.8|10409.2|10407.2|488
1697773500000|2023-10-20 03:45:00|10409.6|10407.6|10410|10408|10410.8|10408.8|10409.6|10407.6|597
1697773800000|2023-10-20 03:50:00|10409.2|10407.2|10409.2|10407.2|10410|10408|10409.2|10407.2|592
1697774100000|2023-10-20 03:55:00|10409.6|10407.6|10410|10408|10410|10408|10409.2|10407.2|139
1697774400000|2023-10-20 04:00:00|10410.8|10408.8|10410.8|10408.8|10410.8|10408.8|10410|10408|324
1697774700000|2023-10-20 04:05:00|10411.5|10409.5|10412.3|10410.3|10412.3|10410.3|10410.8|10408.8|528
1697775000000|2023-10-20 04:10:00|10411.5|10409.5|10411.5|10409.5|10411.5|10409.5|10411.5|10409.5|261
1697775300000|2023-10-20 04:15:00|||||||||150
1697775600000|2023-10-20 04:20:00|10410.8|10408.8|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|284
1697775900000|2023-10-20 04:25:00|10410.8|10408.8|10410|10408|10411.5|10409.5|10410|10408|308
1697776200000|2023-10-20 04:30:00|||||||||126
1697776500000|2023-10-20 04:35:00|10409.2|10407.2|10410.8|10408.8|10411.5|10409.5|10409.2|10407.2|379
1697776800000|2023-10-20 04:40:00|10410|10408|10410.8|10408.8|10410.8|10408.8|10410|10408|140
1697777100000|2023-10-20 04:45:00|10410|10408|10410|10408|10410|10408|10410|10408|64
1697777400000|2023-10-20 04:50:00|10409.2|10407.2|10409.6|10407.6|10410|10408|10409.2|10407.2|521
1697777700000|2023-10-20 04:55:00|10409.2|10407.2|10410|10408|10410.8|10408.8|10409.2|10407.2|332
1697778000000|2023-10-20 05:00:00|10409.6|10407.6|10410|10408|10410.8|10408.8|10409.2|10407.2|338
1697778300000|2023-10-20 05:05:00|10410.8|10408.8|10410.8|10408.8|10410.8|10408.8|10410|10408|217
1697778600000|2023-10-20 05:10:00|10410|10408|10410|10408|10410|10408|10409.2|10407.2|200
1697778900000|2023-10-20 05:15:00|||||||||67
1697779200000|2023-10-20 05:20:00|10409.2|10407.2|10410|10408|10410|10408|10409.2|10407.2|69
1697779500000|2023-10-20 05:25:00|10410.8|10408.8|10409.2|10407.2|10410.8|10408.8|10408.4|10406.4|279
1697779800000|2023-10-20 05:30:00|10408.4|10406.4|10412.3|10410.3|10412.3|10410.3|10408.4|10406.4|647
1697780100000|2023-10-20 05:35:00|10411.5|10409.5|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|455
1697780400000|2023-10-20 05:40:00|10410.8|10408.8|10411.2|10409.2|10412.3|10410.3|10410.8|10408.8|397
1697780700000|2023-10-20 05:45:00|10410.8|10408.8|10411.5|10409.5|10412.3|10410.3|10410.8|10408.8|698
1697781000000|2023-10-20 05:50:00|10410.8|10408.8|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|1212
1697781300000|2023-10-20 05:55:00|10410.8|10408.8|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|648
1697781600000|2023-10-20 06:00:00|10411.2|10409.2|10410.8|10408.8|10413.9|10411.9|10410|10408|1879
1697781900000|2023-10-20 06:05:00|10410|10408|10410|10408|10411.5|10409.5|10410|10408|978
1697782200000|2023-10-20 06:10:00|10410.4|10408.4|10409.2|10407.2|10410.8|10408.8|10409.2|10407.2|561
1697782500000|2023-10-20 06:15:00|10408.4|10406.4|10408.4|10406.4|10409.2|10407.2|10407.6|10405.6|528
1697782800000|2023-10-20 06:20:00|10407.6|10405.6|10407.6|10405.6|10408.4|10406.4|10406.9|10404.9|334
1697783100000|2023-10-20 06:25:00|10408.4|10406.4|10408.4|10406.4|10410.8|10408.8|10407.6|10405.6|711
1697783400000|2023-10-20 06:30:00|10407.6|10405.6|10407.6|10405.6|10409.2|10407.2|10407.6|10405.6|767
1697783700000|2023-10-20 06:35:00|10408.4|10406.4|10413.9|10411.9|10413.9|10411.9|10407.6|10405.6|1360
1697784000000|2023-10-20 06:40:00|10413.1|10411.1|10410.8|10408.8|10413.9|10411.9|10410.8|10408.8|1287
1697784300000|2023-10-20 06:45:00|10410.4|10408.4|10413.1|10411.1|10413.1|10411.1|10409.2|10407.2|1732
1697784600000|2023-10-20 06:50:00|10413.9|10411.9|10414.7|10412.7|10415.5|10413.5|10413.1|10411.1|2023
1697784900000|2023-10-20 06:55:00|10415.5|10413.5|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|1394
1697785200000|2023-10-20 07:00:00|10416.2|10414.2|10416.2|10414.2|10417.8|10415.8|10415.5|10413.5|3101
1697785500000|2023-10-20 07:05:00|10415.5|10413.5|10416.2|10414.2|10417|10415|10415.5|10413.5|2699
1697785800000|2023-10-20 07:10:00|10415.5|10413.5|10418.6|10416.6|10419.4|10417.4|10415.5|10413.5|2919
1697786100000|2023-10-20 07:15:00|10417.8|10415.8|10420.1|10418.1|10420.1|10418.1|10417.8|10415.8|2211
1697786400000|2023-10-20 07:20:00|10419.4|10417.4|10417|10415|10420.1|10418.1|10417|10415|3596
1697786700000|2023-10-20 07:25:00|10416.2|10414.2|10414.7|10412.7|10416.2|10414.2|10413.9|10411.9|957
1697787000000|2023-10-20 07:30:00|10413.9|10411.9|10414.7|10412.7|10416.2|10414.2|10413.9|10411.9|1223
1697787300000|2023-10-20 07:35:00|10413.9|10411.9|10414.7|10412.7|10416.2|10414.2|10413.9|10411.9|1108
1697787600000|2023-10-20 07:40:00|10415.1|10413.1|10416.2|10414.2|10416.2|10414.2|10413.9|10411.9|1306
1697787900000|2023-10-20 07:45:00|10416.6|10414.6|10415.5|10413.5|10417.8|10415.8|10415.5|10413.5|1840
1697788200000|2023-10-20 07:50:00|10414.7|10412.7|10414.7|10412.7|10415.5|10413.5|10414.7|10412.7|405
1697788500000|2023-10-20 07:55:00|10415.5|10413.5|10413.9|10411.9|10417.8|10415.8|10413.9|10411.9|1006
1697788800000|2023-10-20 08:00:00|10413.1|10411.1|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|1738
1697789100000|2023-10-20 08:05:00|10411.5|10409.5|10410.8|10408.8|10412.3|10410.3|10410.8|10408.8|940
1697789400000|2023-10-20 08:10:00|10411.5|10409.5|10411.5|10409.5|10412.3|10410.3|10410.8|10408.8|1091
1697789700000|2023-10-20 08:15:00|10412.3|10410.3|10411.5|10409.5|10412.3|10410.3|10410.8|10408.8|1924
1697790000000|2023-10-20 08:20:00|10410.8|10408.8|10412.3|10410.3|10413.9|10411.9|10410.8|10408.8|1728
1697790300000|2023-10-20 08:25:00|10412.7|10410.7|10413.1|10411.1|10414.7|10412.7|10412.3|10410.3|1541
1697790600000|2023-10-20 08:30:00|10412.7|10410.7|10410.8|10408.8|10412.7|10410.7|10410|10408|1150
1697790900000|2023-10-20 08:35:00|10411.2|10409.2|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|510
1697791200000|2023-10-20 08:40:00|10410.8|10408.8|10410.8|10408.8|10411.5|10409.5|10410.8|10408.8|735
1697791500000|2023-10-20 08:45:00|10411.5|10409.5|10410.8|10408.8|10412.3|10410.3|10410.8|10408.8|290
1697791800000|2023-10-20 08:50:00|10410|10408|10409.2|10407.2|10410|10408|10408.4|10406.4|1678
1697792100000|2023-10-20 08:55:00|10410|10408|10411.5|10409.5|10411.5|10409.5|10410|10408|1058
1697792400000|2023-10-20 09:00:00|10410.8|10408.8|10410|10408|10410.8|10408.8|10409.2|10407.2|1027
1697792700000|2023-10-20 09:05:00|10410.8|10408.8|10411.5|10409.5|10412.3|10410.3|10410.8|10408.8|1215
1697793000000|2023-10-20 09:10:00|10412.3|10410.3|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|2854
1697793300000|2023-10-20 09:15:00|10411.5|10409.5|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|979
1697793600000|2023-10-20 09:20:00|10412.7|10410.7|10413.1|10411.1|10413.1|10411.1|10411.5|10409.5|733
1697793900000|2023-10-20 09:25:00|10412.3|10410.3|10411.5|10409.5|10413.1|10411.1|10410.8|10408.8|677
1697794200000|2023-10-20 09:30:00|10410.8|10408.8|10411.5|10409.5|10413.1|10411.1|10410.8|10408.8|1244
1697794500000|2023-10-20 09:35:00|10412.3|10410.3|10411.5|10409.5|10412.3|10410.3|10409.2|10407.2|1178
1697794800000|2023-10-20 09:40:00|10410.8|10408.8|10413.1|10411.1|10413.1|10411.1|10410.8|10408.8|1338
1697795100000|2023-10-20 09:45:00|10412.3|10410.3|10411.5|10409.5|10413.1|10411.1|10411.5|10409.5|294
1697795400000|2023-10-20 09:50:00|10410.8|10408.8|10409.2|10407.2|10410.8|10408.8|10408.4|10406.4|1107
1697795700000|2023-10-20 09:55:00|10408.4|10406.4|10408.4|10406.4|10409.2|10407.2|10408.4|10406.4|1311
1697796000000|2023-10-20 10:00:00|10409.2|10407.2|10408.4|10406.4|10409.2|10407.2|10408.4|10406.4|730
1697796300000|2023-10-20 10:05:00|10409.2|10407.2|10407.6|10405.6|10409.2|10407.2|10406.9|10404.9|916
1697796600000|2023-10-20 10:10:00|10408.4|10406.4|10408.4|10406.4|10408.4|10406.4|10407.6|10405.6|581
1697796900000|2023-10-20 10:15:00|10408.8|10406.8|10408.4|10406.4|10410|10408|10408.4|10406.4|2555
1697797200000|2023-10-20 10:20:00|10407.6|10405.6|10408.4|10406.4|10408.4|10406.4|10407.6|10405.6|967
1697797500000|2023-10-20 10:25:00|10407.6|10405.6|10408.4|10406.4|10408.4|10406.4|10407.6|10405.6|476
1697797800000|2023-10-20 10:30:00|10409.2|10407.2|10407.6|10405.6|10409.2|10407.2|10407.6|10405.6|824
1697798100000|2023-10-20 10:35:00|10408|10406|10408.4|10406.4|10409.2|10407.2|10407.6|10405.6|543
1697798400000|2023-10-20 10:40:00|10407.6|10405.6|10409.2|10407.2|10410|10408|10407.6|10405.6|724
1697798700000|2023-10-20 10:45:00|10410|10408|10410|10408|10410|10408|10409.2|10407.2|453
1697799000000|2023-10-20 10:50:00|10409.2|10407.2|10409.2|10407.2|10410|10408|10409.2|10407.2|728
1697799300000|2023-10-20 10:55:00|10410|10408|10410.8|10408.8|10410.8|10408.8|10410|10408|514
1697799600000|2023-10-20 11:00:00|10411.5|10409.5|10413.1|10411.1|10413.1|10411.1|10410.8|10408.8|1182
1697799900000|2023-10-20 11:05:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|1377
1697800200000|2023-10-20 11:10:00|10412.3|10410.3|10413.9|10411.9|10414.7|10412.7|10412.3|10410.3|726
1697800500000|2023-10-20 11:15:00|10414.7|10412.7|10415.5|10413.5|10415.5|10413.5|10413.9|10411.9|1212
1697800800000|2023-10-20 11:20:00|10414.7|10412.7|10413.9|10411.9|10414.7|10412.7|10413.9|10411.9|521
1697801100000|2023-10-20 11:25:00|10413.1|10411.1|10413.9|10411.9|10414.7|10412.7|10413.1|10411.1|638
1697801400000|2023-10-20 11:30:00|10414.7|10412.7|10413.9|10411.9|10414.7|10412.7|10413.1|10411.1|1190
1697801700000|2023-10-20 11:35:00|10413.1|10411.1|10414.7|10412.7|10414.7|10412.7|10413.1|10411.1|1463
1697802000000|2023-10-20 11:40:00|10413.9|10411.9|10410.8|10408.8|10413.9|10411.9|10409.2|10407.2|3218
1697802300000|2023-10-20 11:45:00|10410|10408|10410|10408|10410.8|10408.8|10409.2|10407.2|1307
1697802600000|2023-10-20 11:50:00|10409.2|10407.2|10407.6|10405.6|10410.8|10408.8|10407.6|10405.6|2702
1697802900000|2023-10-20 11:55:00|10408|10406|10408.4|10406.4|10410|10408|10407.6|10405.6|3095
1697803200000|2023-10-20 12:00:00|10409.2|10407.2|10408.4|10406.4|10409.2|10407.2|10407.6|10405.6|1770
1697803500000|2023-10-20 12:05:00|10408|10406|10410.8|10408.8|10411.5|10409.5|10406.9|10404.9|4218
1697803800000|2023-10-20 12:10:00|10410|10408|10406.1|10404.1|10410.8|10408.8|10406.1|10404.1|6583
1697804100000|2023-10-20 12:15:00|10406.9|10404.9|10404.5|10402.5|10406.9|10404.9|10403.7|10401.7|3669
1697804400000|2023-10-20 12:20:00|10405.3|10403.3|10403.7|10401.7|10406.1|10404.1|10402.2|10400.2|6268
1697804700000|2023-10-20 12:25:00|10404.5|10402.5|10404.5|10402.5|10406.1|10404.1|10401.4|10399.4|6112
1697805000000|2023-10-20 12:30:00|10404.1|10402.1|10409.2|10407.2|10410.8|10408.8|10404.1|10402.1|4772
1697805300000|2023-10-20 12:35:00|10408.4|10406.4|10410.8|10408.8|10410.8|10408.8|10407.6|10405.6|5503
1697805600000|2023-10-20 12:40:00|10411.5|10409.5|10413.1|10411.1|10416.2|10414.2|10411.5|10409.5|5688
1697805900000|2023-10-20 12:45:00|10413.9|10411.9|10415.5|10413.5|10416.2|10414.2|10413.9|10411.9|6086
1697806200000|2023-10-20 12:50:00|10416.2|10414.2|10411.5|10409.5|10417.4|10415.4|10410.8|10408.8|5898
1697806500000|2023-10-20 12:55:00|10410.8|10408.8|10415.5|10413.5|10416.2|10414.2|10410.8|10408.8|6808
1697806800000|2023-10-20 13:00:00|10416.2|10414.2|10414.7|10412.7|10417|10415|10413.9|10411.9|4830
1697807100000|2023-10-20 13:05:00|10415.5|10413.5|10418.6|10416.6|10420.1|10418.1|10414.7|10412.7|8612
1697807400000|2023-10-20 13:10:00|10419.4|10417.4|10417.8|10415.8|10419.4|10417.4|10417|10415|5226
1697807700000|2023-10-20 13:15:00|10418.6|10416.6|10419.4|10417.4|10420.1|10418.1|10417|10415|2881
1697808000000|2023-10-20 13:20:00|10419.8|10417.8|10425.6|10423.6|10425.6|10423.6|10419.8|10417.8|9450
1697808300000|2023-10-20 13:25:00|10425.2|10423.2|10423.3|10421.3|10425.6|10423.6|10423.3|10421.3|10319
1697808600000|2023-10-20 13:30:00|10422.5|10420.5|10427.2|10425.2|10427.2|10425.2|10422.1|10420.1|6334
1697808900000|2023-10-20 13:35:00|10426.8|10424.8|10429.5|10427.5|10429.5|10427.5|10426.4|10424.4|5638
1697809200000|2023-10-20 13:40:00|10428.7|10426.7|10431.1|10429.1|10431.9|10429.9|10427.2|10425.2|6402
1697809500000|2023-10-20 13:45:00|10430.3|10428.3|10434.2|10432.2|10436.5|10434.5|10430.3|10428.3|7739
1697809800000|2023-10-20 13:50:00|10435|10433|10433.4|10431.4|10435|10433|10430.3|10428.3|5556
1697810100000|2023-10-20 13:55:00|10432.6|10430.6|10431.1|10429.1|10435|10433|10431.1|10429.1|8802
1697810400000|2023-10-20 14:00:00|10431.9|10429.9|10428.7|10426.7|10435|10433|10428|10426|7445
1697810700000|2023-10-20 14:05:00|10428.3|10426.3|10431.1|10429.1|10431.1|10429.1|10427.2|10425.2|8090
1697811000000|2023-10-20 14:10:00|10430.3|10428.3|10426.4|10424.4|10430.3|10428.3|10426.4|10424.4|5531
1697811300000|2023-10-20 14:15:00|10425.6|10423.6|10428.7|10426.7|10429.5|10427.5|10425.6|10423.6|7123
1697811600000|2023-10-20 14:20:00|10428|10426|10432.6|10430.6|10432.6|10430.6|10428|10426|4585
1697811900000|2023-10-20 14:25:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10428.7|10426.7|4430
1697812200000|2023-10-20 14:30:00|10431.1|10429.1|10430.3|10428.3|10431.9|10429.9|10428.7|10426.7|5116
1697812500000|2023-10-20 14:35:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10428|10426|3710
1697812800000|2023-10-20 14:40:00|10432.6|10430.6|10435|10433|10435|10433|10432.6|10430.6|4546
1697813100000|2023-10-20 14:45:00|10434.2|10432.2|10430.3|10428.3|10434.2|10432.2|10429.5|10427.5|10878
1697813400000|2023-10-20 14:50:00|10429.5|10427.5|10438.1|10436.1|10438.1|10436.1|10429.5|10427.5|7332
1697813700000|2023-10-20 14:55:00|10438.9|10436.9|10439.7|10437.7|10440.5|10438.5|10438.1|10436.1|6210
1697814000000|2023-10-20 15:00:00|10438.9|10436.9|10442|10440|10442.8|10440.8|10437.3|10435.3|5078
1697814300000|2023-10-20 15:05:00|10442.8|10440.8|10444.4|10442.4|10445.1|10443.1|10442.8|10440.8|5869
1697814600000|2023-10-20 15:10:00|10443.6|10441.6|10446.7|10444.7|10447.5|10445.5|10442|10440|6482
1697814900000|2023-10-20 15:15:00|10445.9|10443.9|10442.8|10440.8|10446.7|10444.7|10442|10440|4415
1697815200000|2023-10-20 15:20:00|10443.6|10441.6|10445.1|10443.1|10445.1|10443.1|10442.8|10440.8|4826
1697815500000|2023-10-20 15:25:00|10444.4|10442.4|10445.1|10443.1|10446.7|10444.7|10444.4|10442.4|2622
1697815800000|2023-10-20 15:30:00|10444.8|10442.8|10439.3|10437.3|10444.8|10442.8|10438.9|10436.9|4650
1697816100000|2023-10-20 15:35:00|10438.9|10436.9|10439.7|10437.7|10441.2|10439.2|10438.9|10436.9|4653
1697816400000|2023-10-20 15:40:00|10438.9|10436.9|10442|10440|10442|10440|10438.1|10436.1|2529
1697816700000|2023-10-20 15:45:00|10441.2|10439.2|10438.9|10436.9|10442|10440|10438.1|10436.1|2640
1697817000000|2023-10-20 15:50:00|10438.1|10436.1|10438.1|10436.1|10438.1|10436.1|10435.8|10433.8|3354
1697817300000|2023-10-20 15:55:00|10437.3|10435.3|10438.1|10436.1|10438.1|10436.1|10435.8|10433.8|4101
1697817600000|2023-10-20 16:00:00|10437.3|10435.3|10434.2|10432.2|10438.9|10436.9|10434.2|10432.2|3509
1697817900000|2023-10-20 16:05:00|10435|10433|10435|10433|10435.8|10433.8|10434.2|10432.2|2708
1697818200000|2023-10-20 16:10:00|10435.8|10433.8|10436.5|10434.5|10436.5|10434.5|10435|10433|1112
1697818500000|2023-10-20 16:15:00|10435.8|10433.8|10437.3|10435.3|10438.1|10436.1|10435.8|10433.8|2254
1697818800000|2023-10-20 16:20:00|10436.5|10434.5|10437.3|10435.3|10437.3|10435.3|10435.8|10433.8|1413
1697819100000|2023-10-20 16:25:00|10436.5|10434.5|10439.7|10437.7|10439.7|10437.7|10436.5|10434.5|2642
1697819400000|2023-10-20 16:30:00|10440.1|10438.1|10440.5|10438.5|10441.2|10439.2|10439.7|10437.7|2230
1697819700000|2023-10-20 16:35:00|10441.2|10439.2|10438.9|10436.9|10442|10440|10438.1|10436.1|3407
1697820000000|2023-10-20 16:40:00|10439.7|10437.7|10440.5|10438.5|10440.5|10438.5|10437.3|10435.3|3713
1697820300000|2023-10-20 16:45:00|10441.2|10439.2|10441.2|10439.2|10441.2|10439.2|10439.7|10437.7|3267
1697820600000|2023-10-20 16:50:00|10442|10440|10439.7|10437.7|10442.8|10440.8|10438.9|10436.9|3010
1697820900000|2023-10-20 16:55:00|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|10438.1|10436.1|2157
1697821200000|2023-10-20 17:00:00|10438.1|10436.1|10434.2|10432.2|10438.1|10436.1|10434.2|10432.2|4968
1697821500000|2023-10-20 17:05:00|10435|10433|10439.7|10437.7|10439.7|10437.7|10435|10433|4292
1697821800000|2023-10-20 17:10:00|10438.9|10436.9|10440.5|10438.5|10441.2|10439.2|10437.3|10435.3|3644
1697822100000|2023-10-20 17:15:00|10439.7|10437.7|10432.6|10430.6|10440.5|10438.5|10431.9|10429.9|5207
1697822400000|2023-10-20 17:20:00|10433.4|10431.4|10431.1|10429.1|10434.2|10432.2|10431.1|10429.1|5939
1697822700000|2023-10-20 17:25:00|10430.3|10428.3|10432.6|10430.6|10433.4|10431.4|10429.5|10427.5|4020
1697823000000|2023-10-20 17:30:00|10431.9|10429.9|10431.9|10429.9|10432.6|10430.6|10431.1|10429.1|1861
1697823300000|2023-10-20 17:35:00|10432.3|10430.3|10431.9|10429.9|10433.4|10431.4|10431.1|10429.1|2832
1697823600000|2023-10-20 17:40:00|10432.6|10430.6|10431.9|10429.9|10432.6|10430.6|10431.9|10429.9|1872
1697823900000|2023-10-20 17:45:00|10431.1|10429.1|10429.5|10427.5|10431.1|10429.1|10428.7|10426.7|2208
1697824200000|2023-10-20 17:50:00|10428.7|10426.7|10431.1|10429.1|10431.1|10429.1|10428.7|10426.7|1977
1697824500000|2023-10-20 17:55:00|10431.9|10429.9|10431.1|10429.1|10431.9|10429.9|10430.3|10428.3|1145
1697824800000|2023-10-20 18:00:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10430.3|10428.3|1814
1697825100000|2023-10-20 18:05:00|10432.6|10430.6|10430.3|10428.3|10432.6|10430.6|10430.3|10428.3|3573
1697825400000|2023-10-20 18:10:00|10431.1|10429.1|10428.7|10426.7|10431.1|10429.1|10428|10426|3799
1697825700000|2023-10-20 18:15:00|10429.5|10427.5|10430.3|10428.3|10431.9|10429.9|10429.5|10427.5|2649
1697826000000|2023-10-20 18:20:00|10431.1|10429.1|10430.3|10428.3|10431.9|10429.9|10430.3|10428.3|1587
1697826300000|2023-10-20 18:25:00|10431.1|10429.1|10432.6|10430.6|10432.6|10430.6|10430.3|10428.3|1048
1697826600000|2023-10-20 18:30:00|10431.9|10429.9|10431.9|10429.9|10432.6|10430.6|10431.1|10429.1|1890
1697826900000|2023-10-20 18:35:00|10432.6|10430.6|10433.4|10431.4|10433.4|10431.4|10431.9|10429.9|936
1697827200000|2023-10-20 18:40:00|10432.6|10430.6|10431.9|10429.9|10432.6|10430.6|10431.1|10429.1|1785
1697827500000|2023-10-20 18:45:00|10431.1|10429.1|10433.4|10431.4|10433.4|10431.4|10431.1|10429.1|2019
1697827800000|2023-10-20 18:50:00|10434.2|10432.2|10435|10433|10435.8|10433.8|10434.2|10432.2|1855
1697828100000|2023-10-20 18:55:00|10435.8|10433.8|10435.8|10433.8|10436.5|10434.5|10435|10433|5410
1697828400000|2023-10-20 19:00:00|10435|10433|10437.3|10435.3|10437.3|10435.3|10433.4|10431.4|6178
1697828700000|2023-10-20 19:05:00|10436.5|10434.5|10437.3|10435.3|10437.3|10435.3|10436.5|10434.5|757
1697829000000|2023-10-20 19:10:00|10436.5|10434.5|10435.8|10433.8|10436.5|10434.5|10435.8|10433.8|2815
1697829300000|2023-10-20 19:15:00|10436.5|10434.5|10435|10433|10436.5|10434.5|10435|10433|2158
1697829600000|2023-10-20 19:20:00|10435.8|10433.8|10435|10433|10436.5|10434.5|10435|10433|2829
1697829900000|2023-10-20 19:25:00|10434.2|10432.2|10434.2|10432.2|10435.8|10433.8|10434.2|10432.2|8070
1697830200000|2023-10-20 19:30:00|10433.4|10431.4|10435|10433|10435|10433|10432.6|10430.6|1710
1697830500000|2023-10-20 19:35:00|10435.8|10433.8|10435|10433|10435.8|10433.8|10434.2|10432.2|2928
1697830800000|2023-10-20 19:40:00|10434.2|10432.2|10435|10433|10435|10433|10433.4|10431.4|1599
1697831100000|2023-10-20 19:45:00|10434.2|10432.2|10435|10433|10435|10433|10433.4|10431.4|2617
1697831400000|2023-10-20 19:50:00|10435.8|10433.8|10438.1|10436.1|10438.1|10436.1|10435.8|10433.8|3291
1697831700000|2023-10-20 19:55:00|10438.5|10436.5|10439.7|10437.7|10439.7|10437.7|10437.3|10435.3|6367
1697832000000|2023-10-20 20:00:00|10438.9|10436.9|10439.7|10437.7|10441.2|10439.2|10438.1|10436.1|5122
1697832300000|2023-10-20 20:05:00|10439.3|10437.3|10440.5|10438.5|10440.5|10438.5|10438.9|10436.9|700
1697832600000|2023-10-20 20:10:00|10439.7|10437.7|10442|10440|10442|10440|10438.9|10436.9|1537
1697832900000|2023-10-20 20:15:00|10441.2|10439.2|10440.5|10438.5|10442|10440|10440.5|10438.5|1784
1697833200000|2023-10-20 20:20:00|10439.3|10437.3|10439.7|10437.7|10440.5|10438.5|10438.9|10436.9|1504
1697833500000|2023-10-20 20:25:00|10439.3|10437.3|10438.9|10436.9|10439.7|10437.7|10438.1|10436.1|1289
1697833800000|2023-10-20 20:30:00|10439.7|10437.7|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|935
1697834100000|2023-10-20 20:35:00|10439.7|10437.7|10438.1|10436.1|10440.5|10438.5|10438.1|10436.1|3114
1697834400000|2023-10-20 20:40:00|10437.3|10435.3|10438.9|10436.9|10438.9|10436.9|10437.3|10435.3|725
1697834700000|2023-10-20 20:45:00|10438.1|10436.1|10435.8|10433.8|10438.9|10436.9|10435.8|10433.8|1270
1697835000000|2023-10-20 20:50:00|10436.5|10434.5|10435.8|10433.8|10436.5|10434.5|10435.8|10433.8|1266
1697835300000|2023-10-20 20:55:00|10435.4|10433.4|10435.8|10433.8|10435.8|10433.8|10435|10433|1244
1698012000000|2023-10-22 22:00:00|10425.2|10423.2|10421.7|10419.7|10427.2|10425.2|10421.7|10419.7|2666
1698012300000|2023-10-22 22:05:00|10422.1|10420.1|10419.4|10417.4|10422.1|10420.1|10417.8|10415.8|631
1698012600000|2023-10-22 22:10:00|10419|10417|10420.9|10418.9|10421.7|10419.7|10419|10417|302
1698012900000|2023-10-22 22:15:00|10421.7|10419.7|10421.7|10419.7|10423.3|10421.3|10421.3|10419.3|491
1698013200000|2023-10-22 22:20:00|10422.1|10420.1|10423.3|10421.3|10424|10422|10421.7|10419.7|597
1698013500000|2023-10-22 22:25:00|10424|10422|10424.8|10422.8|10425.6|10423.6|10424|10422|437
1698013800000|2023-10-22 22:30:00|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|10424|10422|640
1698014100000|2023-10-22 22:35:00|10425.2|10423.2|10424.8|10422.8|10425.6|10423.6|10424.8|10422.8|276
1698014400000|2023-10-22 22:40:00|10424.4|10422.4|10423.3|10421.3|10424.4|10422.4|10423.3|10421.3|128
1698014700000|2023-10-22 22:45:00|10424|10422|10424|10422|10424|10422|10423.3|10421.3|328
1698015000000|2023-10-22 22:50:00|10423.3|10421.3|10424|10422|10424|10422|10423.3|10421.3|114
1698015300000|2023-10-22 22:55:00|10424.8|10422.8|10423.3|10421.3|10424.8|10422.8|10423.3|10421.3|265
1698015600000|2023-10-22 23:00:00|10424|10422|10423.3|10421.3|10424|10422|10423.3|10421.3|255
1698015900000|2023-10-22 23:05:00|10424|10422|10425.6|10423.6|10425.6|10423.6|10423.3|10421.3|203
1698016200000|2023-10-22 23:10:00|10426.4|10424.4|10426.4|10424.4|10426.4|10424.4|10426.4|10424.4|5
1698016500000|2023-10-22 23:15:00|10427.2|10425.2|10427.2|10425.2|10427.2|10425.2|10427.2|10425.2|155
1698016800000|2023-10-22 23:20:00|10428|10426|10427.2|10425.2|10428|10426|10427.2|10425.2|168
1698017100000|2023-10-22 23:25:00|10426.4|10424.4|10426.4|10424.4|10426.4|10424.4|10426.4|10424.4|57
1698017400000|2023-10-22 23:30:00|10425.6|10423.6|10426.4|10424.4|10426.4|10424.4|10425.6|10423.6|209
1698017700000|2023-10-22 23:35:00|10427.2|10425.2|10427.2|10425.2|10428|10426|10427.2|10425.2|113
1698018000000|2023-10-22 23:40:00|10426.4|10424.4|10426.4|10424.4|10427.2|10425.2|10425.6|10423.6|184
1698018300000|2023-10-22 23:45:00|10425.6|10423.6|10426.4|10424.4|10426.4|10424.4|10425.6|10423.6|182
1698018600000|2023-10-22 23:50:00|10425.6|10423.6|10422.5|10420.5|10425.6|10423.6|10422.5|10420.5|517
1698018900000|2023-10-22 23:55:00|10423.3|10421.3|10422.5|10420.5|10423.3|10421.3|10422.5|10420.5|96
1698019200000|2023-10-23 00:00:00|10423.3|10421.3|10424|10422|10424|10422|10422.5|10420.5|454
1698019500000|2023-10-23 00:05:00|10423.3|10421.3|10424.8|10422.8|10425.6|10423.6|10423.3|10421.3|648
1698019800000|2023-10-23 00:10:00|10425.6|10423.6|10426.4|10424.4|10426.4|10424.4|10425.6|10423.6|499
1698020100000|2023-10-23 00:15:00|10425.6|10423.6|10427.2|10425.2|10427.2|10425.2|10424.8|10422.8|1676
1698020400000|2023-10-23 00:20:00|10428|10426|10427.2|10425.2|10428|10426|10427.2|10425.2|347
1698020700000|2023-10-23 00:25:00|10428|10426|10427.2|10425.2|10428|10426|10427.2|10425.2|2343
1698021000000|2023-10-23 00:30:00|10428|10426|10427.2|10425.2|10428.7|10426.7|10426.4|10424.4|1179
1698021300000|2023-10-23 00:35:00|10428|10426|10428.7|10426.7|10428.7|10426.7|10428|10426|667
1698021600000|2023-10-23 00:40:00|10429.5|10427.5|10428|10426|10429.5|10427.5|10428|10426|294
1698021900000|2023-10-23 00:45:00|10427.2|10425.2|10425.6|10423.6|10428|10426|10425.6|10423.6|677
1698022200000|2023-10-23 00:50:00|10424.8|10422.8|10425.6|10423.6|10425.6|10423.6|10424.8|10422.8|513
1698022500000|2023-10-23 00:55:00|10425.2|10423.2|10423.3|10421.3|10425.6|10423.6|10422.5|10420.5|1146
1698022800000|2023-10-23 01:00:00|10424|10422|10424.8|10422.8|10425.6|10423.6|10424|10422|786
1698023100000|2023-10-23 01:05:00|10424|10422|10420.9|10418.9|10424|10422|10420.9|10418.9|645
1698023400000|2023-10-23 01:10:00|10421.7|10419.7|10420.9|10418.9|10421.7|10419.7|10420.1|10418.1|692
1698023700000|2023-10-23 01:15:00|10421.7|10419.7|10420.1|10418.1|10421.7|10419.7|10420.1|10418.1|840
1698024000000|2023-10-23 01:20:00|10420.9|10418.9|10419.4|10417.4|10421.7|10419.7|10419.4|10417.4|943
1698024300000|2023-10-23 01:25:00|10420.1|10418.1|10419.4|10417.4|10420.1|10418.1|10418.6|10416.6|588
1698024600000|2023-10-23 01:30:00|10420.1|10418.1|10420.9|10418.9|10420.9|10418.9|10419.4|10417.4|359
1698024900000|2023-10-23 01:35:00|10420.1|10418.1|10420.9|10418.9|10420.9|10418.9|10420.1|10418.1|349
1698025200000|2023-10-23 01:40:00|10421.7|10419.7|10420.9|10418.9|10421.7|10419.7|10420.9|10418.9|348
1698025500000|2023-10-23 01:45:00|||||||||30
1698025800000|2023-10-23 01:50:00|10420.1|10418.1|10420.9|10418.9|10421.7|10419.7|10420.1|10418.1|542
1698026100000|2023-10-23 01:55:00|10420.5|10418.5|10419.4|10417.4|10420.9|10418.9|10419.4|10417.4|255
1698026400000|2023-10-23 02:00:00|10418.6|10416.6|10419.4|10417.4|10419.4|10417.4|10418.6|10416.6|344
1698026700000|2023-10-23 02:05:00|10418.6|10416.6|10417|10415|10418.6|10416.6|10416.2|10414.2|1320
1698027000000|2023-10-23 02:10:00|10416.2|10414.2|10416.2|10414.2|10417|10415|10415.5|10413.5|526
1698027300000|2023-10-23 02:15:00|10417|10415|10417|10415|10417|10415|10416.2|10414.2|578
1698027600000|2023-10-23 02:20:00|10416.2|10414.2|10416.2|10414.2|10417|10415|10415.8|10413.8|454
1698027900000|2023-10-23 02:25:00|10417|10415|10417|10415|10417|10415|10416.2|10414.2|323
1698028200000|2023-10-23 02:30:00|10416.2|10414.2|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|173
1698028500000|2023-10-23 02:35:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|86
1698028800000|2023-10-23 02:40:00|||||||||21
1698029100000|2023-10-23 02:45:00|10414.7|10412.7|10414.7|10412.7|10415.5|10413.5|10414.7|10412.7|696
1698029400000|2023-10-23 02:50:00|10415.5|10413.5|10415.5|10413.5|10415.8|10413.8|10414.7|10412.7|299
1698029700000|2023-10-23 02:55:00|10414.7|10412.7|10413.1|10411.1|10415.5|10413.5|10412.3|10410.3|696
1698030000000|2023-10-23 03:00:00|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|10413.1|10411.1|719
1698030300000|2023-10-23 03:05:00|10414.7|10412.7|10413.9|10411.9|10414.7|10412.7|10413.1|10411.1|565
1698030600000|2023-10-23 03:10:00|10413.1|10411.1|10413.1|10411.1|10414.7|10412.7|10413.1|10411.1|152
1698030900000|2023-10-23 03:15:00|10412.3|10410.3|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|720
1698031200000|2023-10-23 03:20:00|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|10412.3|10410.3|271
1698031500000|2023-10-23 03:25:00|10412.3|10410.3|10410.8|10408.8|10412.3|10410.3|10410.8|10408.8|165
1698031800000|2023-10-23 03:30:00|10410|10408|10409.2|10407.2|10410.4|10408.4|10408.4|10406.4|1713
1698032100000|2023-10-23 03:35:00|10409.6|10407.6|10410|10408|10410.8|10408.8|10409.6|10407.6|1574
1698032400000|2023-10-23 03:40:00|10409.2|10407.2|10411.5|10409.5|10411.5|10409.5|10409.2|10407.2|1350
1698032700000|2023-10-23 03:45:00|10411.9|10409.9|10410.8|10408.8|10412.3|10410.3|10410|10408|563
1698033000000|2023-10-23 03:50:00|10410|10408|10410.8|10408.8|10410.8|10408.8|10409.2|10407.2|495
1698033300000|2023-10-23 03:55:00|10410|10408|10409.2|10407.2|10410|10408|10409.2|10407.2|536
1698033600000|2023-10-23 04:00:00|10410|10408|10410.8|10408.8|10410.8|10408.8|10410|10408|326
1698033900000|2023-10-23 04:05:00|10411.2|10409.2|10410.8|10408.8|10411.5|10409.5|10410.8|10408.8|491
1698034200000|2023-10-23 04:10:00|10410|10408|10410|10408|10410|10408|10410|10408|192
1698034500000|2023-10-23 04:15:00|10409.2|10407.2|10409.2|10407.2|10409.2|10407.2|10408.4|10406.4|864
1698034800000|2023-10-23 04:20:00|10410|10408|10410|10408|10410|10408|10410|10408|248
1698035100000|2023-10-23 04:25:00|||||||||15
1698035400000|2023-10-23 04:30:00|10410.8|10408.8|10410.8|10408.8|10410.8|10408.8|10410|10408|670
1698035700000|2023-10-23 04:35:00|10411.5|10409.5|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|87
1698036000000|2023-10-23 04:40:00|10410.8|10408.8|10412.3|10410.3|10412.3|10410.3|10410.8|10408.8|113
1698036300000|2023-10-23 04:45:00|10411.5|10409.5|10411.5|10409.5|10411.5|10409.5|10411.5|10409.5|152
1698036600000|2023-10-23 04:50:00|10412.3|10410.3|10412.3|10410.3|10412.3|10410.3|10412.3|10410.3|87
1698036900000|2023-10-23 04:55:00|10411.5|10409.5|10410.8|10408.8|10412.3|10410.3|10410.8|10408.8|445
1698037200000|2023-10-23 05:00:00|10411.5|10409.5|10410.8|10408.8|10411.5|10409.5|10410.8|10408.8|317
1698037500000|2023-10-23 05:05:00|10411.5|10409.5|10412.3|10410.3|10412.3|10410.3|10411.5|10409.5|200
1698037800000|2023-10-23 05:10:00|10411.5|10409.5|10412.3|10410.3|10412.3|10410.3|10411.5|10409.5|595
1698038100000|2023-10-23 05:15:00|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|10412.3|10410.3|417
1698038400000|2023-10-23 05:20:00|||||||||7
1698038700000|2023-10-23 05:25:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10413.1|10411.1|475
1698039000000|2023-10-23 05:30:00|||||||||103
1698039300000|2023-10-23 05:35:00|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|213
1698039600000|2023-10-23 05:40:00|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|10412.3|10410.3|214
1698039900000|2023-10-23 05:45:00|||||||||13
1698040200000|2023-10-23 05:50:00|10413.5|10411.5|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|265
1698040500000|2023-10-23 05:55:00|10412.3|10410.3|10413.1|10411.1|10413.1|10411.1|10412.3|10410.3|348
1698040800000|2023-10-23 06:00:00|10413.5|10411.5|10414.7|10412.7|10414.7|10412.7|10412.3|10410.3|823
1698041100000|2023-10-23 06:05:00|10415.5|10413.5|10413.9|10411.9|10415.5|10413.5|10413.9|10411.9|670
1698041400000|2023-10-23 06:10:00|10414.7|10412.7|10414.7|10412.7|10414.7|10412.7|10413.1|10411.1|467
1698041700000|2023-10-23 06:15:00|10415.5|10413.5|10414.7|10412.7|10415.5|10413.5|10414.7|10412.7|169
1698042000000|2023-10-23 06:20:00|10415.5|10413.5|10416.2|10414.2|10417|10415|10413.9|10411.9|828
1698042300000|2023-10-23 06:25:00|10415.5|10413.5|10416.2|10414.2|10417|10415|10415.5|10413.5|552
1698042600000|2023-10-23 06:30:00|10416.6|10414.6|10416.2|10414.2|10418.6|10416.6|10416.2|10414.2|1519
1698042900000|2023-10-23 06:35:00|10417|10415|10417.8|10415.8|10417.8|10415.8|10416.2|10414.2|1245
1698043200000|2023-10-23 06:40:00|10417.4|10415.4|10417|10415|10418.6|10416.6|10417|10415|719
1698043500000|2023-10-23 06:45:00|10416.2|10414.2|10414.7|10412.7|10416.2|10414.2|10414.7|10412.7|749
1698043800000|2023-10-23 06:50:00|10413.9|10411.9|10414.7|10412.7|10414.7|10412.7|10413.9|10411.9|1159
1698044100000|2023-10-23 06:55:00|10415.5|10413.5|10414.7|10412.7|10415.5|10413.5|10414.7|10412.7|301
1698044400000|2023-10-23 07:00:00|10415.5|10413.5|10417|10415|10417.8|10415.8|10415.5|10413.5|1928
1698044700000|2023-10-23 07:05:00|10416.6|10414.6|10414.7|10412.7|10419.4|10417.4|10413.9|10411.9|1174
1698045000000|2023-10-23 07:10:00|10413.9|10411.9|10413.9|10411.9|10414.7|10412.7|10413.1|10411.1|1775
1698045300000|2023-10-23 07:15:00|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|10411.5|10409.5|1991
1698045600000|2023-10-23 07:20:00|10412.3|10410.3|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|1870
1698045900000|2023-10-23 07:25:00|10413.1|10411.1|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|2170
1698046200000|2023-10-23 07:30:00|10413.9|10411.9|10416.2|10414.2|10417|10415|10413.9|10411.9|970
1698046500000|2023-10-23 07:35:00|10417|10415|10417|10415|10417.8|10415.8|10416.2|10414.2|1186
1698046800000|2023-10-23 07:40:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10414.7|10412.7|789
1698047100000|2023-10-23 07:45:00|10415.5|10413.5|10416.2|10414.2|10416.2|10414.2|10414.7|10412.7|1109
1698047400000|2023-10-23 07:50:00|10417|10415|10417|10415|10417|10415|10414.7|10412.7|853
1698047700000|2023-10-23 07:55:00|10417.8|10415.8|10418.6|10416.6|10418.6|10416.6|10417|10415|904
1698048000000|2023-10-23 08:00:00|10419.4|10417.4|10417.8|10415.8|10419.4|10417.4|10417.8|10415.8|672
1698048300000|2023-10-23 08:05:00|10418.2|10416.2|10417|10415|10418.6|10416.6|10416.2|10414.2|943
1698048600000|2023-10-23 08:10:00|10416.2|10414.2|10415.5|10413.5|10417|10415|10414.7|10412.7|1380
1698048900000|2023-10-23 08:15:00|10414.7|10412.7|10414.7|10412.7|10415.5|10413.5|10413.9|10411.9|343
1698049200000|2023-10-23 08:20:00|10413.9|10411.9|10412.3|10410.3|10414.7|10412.7|10412.3|10410.3|929
1698049500000|2023-10-23 08:25:00|10411.5|10409.5|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|830
1698049800000|2023-10-23 08:30:00|10413.1|10411.1|10413.9|10411.9|10413.9|10411.9|10413.1|10411.1|772
1698050100000|2023-10-23 08:35:00|10413.1|10411.1|10413.9|10411.9|10413.9|10411.9|10412.3|10410.3|549
1698050400000|2023-10-23 08:40:00|10414.7|10412.7|10413.9|10411.9|10414.7|10412.7|10413.9|10411.9|428
1698050700000|2023-10-23 08:45:00|10413.1|10411.1|10414.7|10412.7|10414.7|10412.7|10413.1|10411.1|477
1698051000000|2023-10-23 08:50:00|10413.9|10411.9|10411.5|10409.5|10413.9|10411.9|10410.8|10408.8|807
1698051300000|2023-10-23 08:55:00|10410.8|10408.8|10410|10408|10411.5|10409.5|10409.2|10407.2|946
1698051600000|2023-10-23 09:00:00|10410.8|10408.8|10410|10408|10410.8|10408.8|10409.2|10407.2|551
1698051900000|2023-10-23 09:05:00|10409.2|10407.2|10408.4|10406.4|10409.2|10407.2|10407.6|10405.6|1680
1698052200000|2023-10-23 09:10:00|10407.6|10405.6|10406.9|10404.9|10408.4|10406.4|10406.1|10404.1|3594
1698052500000|2023-10-23 09:15:00|10407.6|10405.6|10407.6|10405.6|10408.4|10406.4|10407.6|10405.6|1029
1698052800000|2023-10-23 09:20:00|10408.4|10406.4|10408.4|10406.4|10408.4|10406.4|10406.9|10404.9|1635
1698053100000|2023-10-23 09:25:00|10407.6|10405.6|10409.2|10407.2|10409.2|10407.2|10407.6|10405.6|1733
1698053400000|2023-10-23 09:30:00|10408.4|10406.4|10406.1|10404.1|10408.4|10406.4|10406.1|10404.1|1038
1698053700000|2023-10-23 09:35:00|10406.9|10404.9|10404.5|10402.5|10406.9|10404.9|10403.7|10401.7|2778
1698054000000|2023-10-23 09:40:00|10405.3|10403.3|10405.3|10403.3|10406.1|10404.1|10404.5|10402.5|1103
1698054300000|2023-10-23 09:45:00|10406.1|10404.1|10406.9|10404.9|10407.6|10405.6|10406.1|10404.1|3172
1698054600000|2023-10-23 09:50:00|10407.6|10405.6|10406.9|10404.9|10407.6|10405.6|10406.1|10404.1|527
1698054900000|2023-10-23 09:55:00|10407.6|10405.6|10406.1|10404.1|10407.6|10405.6|10406.1|10404.1|697
1698055200000|2023-10-23 10:00:00|10405.3|10403.3|10406.9|10404.9|10406.9|10404.9|10404.5|10402.5|1519
1698055500000|2023-10-23 10:05:00|10406.5|10404.5|10403.7|10401.7|10407.6|10405.6|10403.7|10401.7|2175
1698055800000|2023-10-23 10:10:00|10404.5|10402.5|10403|10401|10404.5|10402.5|10403|10401|3132
1698056100000|2023-10-23 10:15:00|10402.2|10400.2|10403|10401|10404.5|10402.5|10402.2|10400.2|2154
1698056400000|2023-10-23 10:20:00|10403.7|10401.7|10405.3|10403.3|10406.1|10404.1|10402.2|10400.2|2524
1698056700000|2023-10-23 10:25:00|10406.1|10404.1|10403.7|10401.7|10406.1|10404.1|10403.7|10401.7|858
1698057000000|2023-10-23 10:30:00|10404.5|10402.5|10406.9|10404.9|10406.9|10404.9|10404.5|10402.5|1679
1698057300000|2023-10-23 10:35:00|10407.3|10405.3|10408.4|10406.4|10408.4|10406.4|10406.9|10404.9|1440
1698057600000|2023-10-23 10:40:00|10407.6|10405.6|10409.2|10407.2|10409.2|10407.2|10407.6|10405.6|1324
1698057900000|2023-10-23 10:45:00|10408.4|10406.4|10410|10408|10410.8|10408.8|10408.4|10406.4|1172
1698058200000|2023-10-23 10:50:00|10410.4|10408.4|10409.2|10407.2|10410.8|10408.8|10409.2|10407.2|681
1698058500000|2023-10-23 10:55:00|10410|10408|10410|10408|10410|10408|10409.2|10407.2|1346
1698058800000|2023-10-23 11:00:00|10409.2|10407.2|10409.2|10407.2|10409.2|10407.2|10409.2|10407.2|1107
1698059100000|2023-10-23 11:05:00|||||||||490
1698059400000|2023-10-23 11:10:00|10410|10408|10410|10408|10410.8|10408.8|10409.2|10407.2|1755
1698059700000|2023-10-23 11:15:00|10410.4|10408.4|10411.5|10409.5|10412.3|10410.3|10409.2|10407.2|2119
1698060000000|2023-10-23 11:20:00|10410.8|10408.8|10410.8|10408.8|10412.3|10410.3|10410.8|10408.8|1052
1698060300000|2023-10-23 11:25:00|10411.5|10409.5|10411.5|10409.5|10412.3|10410.3|10410.8|10408.8|1172
1698060600000|2023-10-23 11:30:00|10410.8|10408.8|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|514
1698060900000|2023-10-23 11:35:00|10412.3|10410.3|10413.9|10411.9|10414.7|10412.7|10412.3|10410.3|3219
1698061200000|2023-10-23 11:40:00|10414.3|10412.3|10413.9|10411.9|10414.7|10412.7|10413.1|10411.1|1464
1698061500000|2023-10-23 11:45:00|10414.7|10412.7|10414.7|10412.7|10416.2|10414.2|10414.7|10412.7|2427
1698061800000|2023-10-23 11:50:00|10415.5|10413.5|10414.7|10412.7|10416.2|10414.2|10414.7|10412.7|2313
1698062100000|2023-10-23 11:55:00|10414.3|10412.3|10412.3|10410.3|10414.7|10412.7|10411.5|10409.5|3185
1698062400000|2023-10-23 12:00:00|10413.1|10411.1|10410.8|10408.8|10413.1|10411.1|10410.8|10408.8|3440
1698062700000|2023-10-23 12:05:00|10411.5|10409.5|10408.4|10406.4|10411.5|10409.5|10408.4|10406.4|2765
1698063000000|2023-10-23 12:10:00|10408.8|10406.8|10406.9|10404.9|10409.2|10407.2|10406.1|10404.1|3630
1698063300000|2023-10-23 12:15:00|10406.1|10404.1|10410|10408|10410|10408|10406.1|10404.1|1765
1698063600000|2023-10-23 12:20:00|10410.8|10408.8|10417.8|10415.8|10417.8|10415.8|10410.8|10408.8|5575
1698063900000|2023-10-23 12:25:00|10418.6|10416.6|10417.8|10415.8|10419.4|10417.4|10417|10415|5319
1698064200000|2023-10-23 12:30:00|10417|10415|10418.6|10416.6|10420.9|10418.9|10416.2|10414.2|6259
1698064500000|2023-10-23 12:35:00|10419.4|10417.4|10420.9|10418.9|10421.7|10419.7|10419.4|10417.4|6298
1698064800000|2023-10-23 12:40:00|10420.1|10418.1|10422.1|10420.1|10422.5|10420.5|10419.4|10417.4|5228
1698065100000|2023-10-23 12:45:00|10422.5|10420.5|10417.8|10415.8|10422.5|10420.5|10417.8|10415.8|2982
1698065400000|2023-10-23 12:50:00|10417|10415|10417|10415|10419.4|10417.4|10417|10415|2229
1698065700000|2023-10-23 12:55:00|10417.8|10415.8|10417|10415|10418.6|10416.6|10416.2|10414.2|2597
1698066000000|2023-10-23 13:00:00|10416.2|10414.2|10423.3|10421.3|10423.3|10421.3|10416.2|10414.2|5080
1698066300000|2023-10-23 13:05:00|10423.7|10421.7|10421.7|10419.7|10424.8|10422.8|10421.7|10419.7|4627
1698066600000|2023-10-23 13:10:00|10422.5|10420.5|10421.7|10419.7|10422.5|10420.5|10419.4|10417.4|2093
1698066900000|2023-10-23 13:15:00|10420.9|10418.9|10419.4|10417.4|10421.7|10419.7|10419.4|10417.4|2346
1698067200000|2023-10-23 13:20:00|10420.1|10418.1|10420.9|10418.9|10420.9|10418.9|10418.6|10416.6|6434
1698067500000|2023-10-23 13:25:00|10421.3|10419.3|10421.7|10419.7|10422.5|10420.5|10419.4|10417.4|3200
1698067800000|2023-10-23 13:30:00|10420.9|10418.9|10417.8|10415.8|10422.5|10420.5|10417|10415|3604
1698068100000|2023-10-23 13:35:00|10417|10415|10419.4|10417.4|10419.4|10417.4|10416.2|10414.2|2786
1698068400000|2023-10-23 13:40:00|10418.6|10416.6|10416.2|10414.2|10420.9|10418.9|10416.2|10414.2|3571
1698068700000|2023-10-23 13:45:00|10417|10415|10422.5|10420.5|10422.5|10420.5|10415.5|10413.5|6987
1698069000000|2023-10-23 13:50:00|10423.3|10421.3|10427.2|10425.2|10428|10426|10423.3|10421.3|9826
1698069300000|2023-10-23 13:55:00|10426.4|10424.4|10431.1|10429.1|10431.9|10429.9|10426.4|10424.4|8028
1698069600000|2023-10-23 14:00:00|10430.3|10428.3|10429.5|10427.5|10431.1|10429.1|10428|10426|6550
1698069900000|2023-10-23 14:05:00|10428.7|10426.7|10432.6|10430.6|10432.6|10430.6|10428.7|10426.7|6660
1698070200000|2023-10-23 14:10:00|10433.4|10431.4|10435|10433|10435.8|10433.8|10431.9|10429.9|6536
1698070500000|2023-10-23 14:15:00|10435.8|10433.8|10435.8|10433.8|10436.5|10434.5|10432.6|10430.6|8404
1698070800000|2023-10-23 14:20:00|10435|10433|10442.8|10440.8|10443.2|10441.2|10435|10433|9002
1698071100000|2023-10-23 14:25:00|10442|10440|10438.1|10436.1|10442.8|10440.8|10437.3|10435.3|8397
1698071400000|2023-10-23 14:30:00|10437.3|10435.3|10433.4|10431.4|10438.9|10436.9|10433.4|10431.4|7424
1698071700000|2023-10-23 14:35:00|10434.2|10432.2|10438.1|10436.1|10438.9|10436.9|10433.4|10431.4|7159
1698072000000|2023-10-23 14:40:00|10437.7|10435.7|10435.8|10433.8|10438.1|10436.1|10432.6|10430.6|7961
1698072300000|2023-10-23 14:45:00|10435|10433|10435.8|10433.8|10435.8|10433.8|10434.2|10432.2|4775
1698072600000|2023-10-23 14:50:00|10436.5|10434.5|10438.1|10436.1|10438.1|10436.1|10435|10433|4183
1698072900000|2023-10-23 14:55:00|10437.3|10435.3|10437.3|10435.3|10440.5|10438.5|10437.3|10435.3|4859
1698073200000|2023-10-23 15:00:00|10436.5|10434.5|10436.5|10434.5|10438.1|10436.1|10435|10433|5082
1698073500000|2023-10-23 15:05:00|10435.8|10433.8|10438.1|10436.1|10438.1|10436.1|10434.2|10432.2|3910
1698073800000|2023-10-23 15:10:00|10437.3|10435.3|10443.6|10441.6|10444.4|10442.4|10437.3|10435.3|7882
1698074100000|2023-10-23 15:15:00|10443.2|10441.2|10443.6|10441.6|10444.4|10442.4|10441.2|10439.2|4364
1698074400000|2023-10-23 15:20:00|10444.4|10442.4|10445.9|10443.9|10447.5|10445.5|10444.4|10442.4|4953
1698074700000|2023-10-23 15:25:00|10446.7|10444.7|10447.5|10445.5|10449|10447|10445.9|10443.9|6110
1698075000000|2023-10-23 15:30:00|10448.3|10446.3|10449|10447|10449|10447|10445.1|10443.1|4988
1698075300000|2023-10-23 15:35:00|10448.3|10446.3|10448.3|10446.3|10449.8|10447.8|10448.3|10446.3|2819
1698075600000|2023-10-23 15:40:00|10448.7|10446.7|10451.4|10449.4|10451.4|10449.4|10448.7|10446.7|5767
1698075900000|2023-10-23 15:45:00|10452.2|10450.2|10449|10447|10452.2|10450.2|10448.3|10446.3|6016
1698076200000|2023-10-23 15:50:00|10449.8|10447.8|10448.3|10446.3|10450.6|10448.6|10448.3|10446.3|1480
1698076500000|2023-10-23 15:55:00|10449|10447|10452.2|10450.2|10452.2|10450.2|10448.3|10446.3|4197
1698076800000|2023-10-23 16:00:00|10451.4|10449.4|10449|10447|10452.2|10450.2|10449|10447|4918
1698077100000|2023-10-23 16:05:00|10448.3|10446.3|10449|10447|10449|10447|10448.3|10446.3|4705
1698077400000|2023-10-23 16:10:00|10448.3|10446.3|10449|10447|10449.8|10447.8|10448.3|10446.3|8858
1698077700000|2023-10-23 16:15:00|10448.3|10446.3|10445.9|10443.9|10449|10447|10445.9|10443.9|5325
1698078000000|2023-10-23 16:20:00|10446.7|10444.7|10449.8|10447.8|10450.6|10448.6|10445.9|10443.9|4040
1698078300000|2023-10-23 16:25:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10449|10447|2652
1698078600000|2023-10-23 16:30:00|10449.8|10447.8|10452.2|10450.2|10452.2|10450.2|10449.8|10447.8|4625
1698078900000|2023-10-23 16:35:00|10451.4|10449.4|10452.2|10450.2|10453.7|10451.7|10451.4|10449.4|7075
1698079200000|2023-10-23 16:40:00|10453|10451|10453.7|10451.7|10454.5|10452.5|10451.4|10449.4|5061
1698079500000|2023-10-23 16:45:00|10453|10451|10452.2|10450.2|10453.7|10451.7|10451.4|10449.4|2666
1698079800000|2023-10-23 16:50:00|10453|10451|10453|10451|10453|10451|10451.4|10449.4|3756
1698080100000|2023-10-23 16:55:00|10453.7|10451.7|10456.1|10454.1|10456.1|10454.1|10453|10451|4372
1698080400000|2023-10-23 17:00:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10453.7|10451.7|3538
1698080700000|2023-10-23 17:05:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|2656
1698081000000|2023-10-23 17:10:00|10455.3|10453.3|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|1390
1698081300000|2023-10-23 17:15:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.1|10454.1|2362
1698081600000|2023-10-23 17:20:00|10458.4|10456.4|10458.4|10456.4|10459.2|10457.2|10456.9|10454.9|4891
1698081900000|2023-10-23 17:25:00|10457.6|10455.6|10456.1|10454.1|10458.4|10456.4|10456.1|10454.1|2789
1698082200000|2023-10-23 17:30:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|2253
1698082500000|2023-10-23 17:35:00|10456.9|10454.9|10456.5|10454.5|10456.9|10454.9|10456.1|10454.1|4596
1698082800000|2023-10-23 17:40:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|1461
1698083100000|2023-10-23 17:45:00|10455.3|10453.3|10456.1|10454.1|10456.1|10454.1|10455.3|10453.3|994
1698083400000|2023-10-23 17:50:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10455.3|10453.3|5617
1698083700000|2023-10-23 17:55:00|10456.1|10454.1|10455.3|10453.3|10456.9|10454.9|10455.3|10453.3|988
1698084000000|2023-10-23 18:00:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|2664
1698084300000|2023-10-23 18:05:00|10455.3|10453.3|10456.9|10454.9|10456.9|10454.9|10455.3|10453.3|2755
1698084600000|2023-10-23 18:10:00|10457.6|10455.6|10458.4|10456.4|10459.2|10457.2|10457.6|10455.6|943
1698084900000|2023-10-23 18:15:00|10457.6|10455.6|10457.6|10455.6|10459.2|10457.2|10457.6|10455.6|2635
1698085200000|2023-10-23 18:20:00|10456.9|10454.9|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|2256
1698085500000|2023-10-23 18:25:00|10458.4|10456.4|10460|10458|10460|10458|10457.6|10455.6|1918
1698085800000|2023-10-23 18:30:00|10460.8|10458.8|10460|10458|10460.8|10458.8|10460|10458|1775
1698086100000|2023-10-23 18:35:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10458.4|10456.4|1940
1698086400000|2023-10-23 18:40:00|10460|10458|10458.4|10456.4|10460|10458|10458.4|10456.4|2741
1698086700000|2023-10-23 18:45:00|10459.2|10457.2|10460.8|10458.8|10461.5|10459.5|10459.2|10457.2|1013
1698087000000|2023-10-23 18:50:00|10460|10458|10461.5|10459.5|10461.5|10459.5|10460|10458|2976
1698087300000|2023-10-23 18:55:00|10460.8|10458.8|10462.3|10460.3|10463.1|10461.1|10460.8|10458.8|1638
1698087600000|2023-10-23 19:00:00|10461.5|10459.5|10460.8|10458.8|10462.3|10460.3|10460.8|10458.8|1602
1698087900000|2023-10-23 19:05:00|10461.5|10459.5|10458.4|10456.4|10461.5|10459.5|10458.4|10456.4|7610
1698088200000|2023-10-23 19:10:00|10457.6|10455.6|10457.6|10455.6|10460.8|10458.8|10456.9|10454.9|9768
1698088500000|2023-10-23 19:15:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|981
1698088800000|2023-10-23 19:20:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|3311
1698089100000|2023-10-23 19:25:00|10457.3|10455.3|10456.1|10454.1|10457.6|10455.6|10456.1|10454.1|1770
1698089400000|2023-10-23 19:30:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|571
1698089700000|2023-10-23 19:35:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10455.3|10453.3|2292
1698090000000|2023-10-23 19:40:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|2465
1698090300000|2023-10-23 19:45:00|10455.3|10453.3|10456.9|10454.9|10456.9|10454.9|10455.3|10453.3|3954
1698090600000|2023-10-23 19:50:00|10456.1|10454.1|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|2357
1698090900000|2023-10-23 19:55:00|10457.6|10455.6|10459.2|10457.2|10459.2|10457.2|10456.9|10454.9|5061
1698091200000|2023-10-23 20:00:00|10458.4|10456.4|10458.4|10456.4|10459.2|10457.2|10457.6|10455.6|2644
1698091500000|2023-10-23 20:05:00|10457.6|10455.6|10458.4|10456.4|10459.2|10457.2|10457.6|10455.6|773
1698091800000|2023-10-23 20:10:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|857
1698092100000|2023-10-23 20:15:00|10460|10458|10460|10458|10460|10458|10460|10458|335
1698092400000|2023-10-23 20:20:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|354
1698092700000|2023-10-23 20:25:00|10460|10458|10460|10458|10460|10458|10459.2|10457.2|1227
1698093000000|2023-10-23 20:30:00|10460.8|10458.8|10461.5|10459.5|10462.3|10460.3|10459.2|10457.2|4084
1698093300000|2023-10-23 20:35:00|10460.8|10458.8|10462.3|10460.3|10462.3|10460.3|10460.8|10458.8|2327
1698093600000|2023-10-23 20:40:00|10463.1|10461.1|10462.3|10460.3|10463.1|10461.1|10462.3|10460.3|2226
1698093900000|2023-10-23 20:45:00|10463.1|10461.1|10460.8|10458.8|10463.1|10461.1|10460.8|10458.8|2311
1698094200000|2023-10-23 20:50:00|10460|10458|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|2261
1698094500000|2023-10-23 20:55:00|10460|10458|10459.2|10457.2|10460|10458|10459.2|10457.2|1512
1698098400000|2023-10-23 22:00:00|10460|10458|10458.4|10456.4|10460.8|10458.8|10458.4|10456.4|871
1698098700000|2023-10-23 22:05:00|||||||||21
1698099000000|2023-10-23 22:10:00|10459.2|10457.2|10460|10458|10460|10458|10459.2|10457.2|464
1698099300000|2023-10-23 22:15:00|10460|10458|10460|10458|10460.4|10458.4|10460|10458|67
1698099600000|2023-10-23 22:20:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|69
1698099900000|2023-10-23 22:25:00|10460|10458|10460|10458|10460|10458|10460|10458|254
1698100200000|2023-10-23 22:30:00|||||||||118
1698100500000|2023-10-23 22:35:00|||||||||65
1698100800000|2023-10-23 22:40:00|||||||||24
1698101100000|2023-10-23 22:45:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10459.2|10457.2|224
1698101400000|2023-10-23 22:50:00|10459.6|10457.6|10460|10458|10460.8|10458.8|10459.6|10457.6|242
1698101700000|2023-10-23 22:55:00|10460.8|10458.8|10460|10458|10460.8|10458.8|10460|10458|229
1698102000000|2023-10-23 23:00:00|10460.8|10458.8|10460.8|10458.8|10460.8|10458.8|10460.8|10458.8|51
1698102300000|2023-10-23 23:05:00|10460|10458|10460|10458|10460|10458|10460|10458|19
1698102600000|2023-10-23 23:10:00|10460.8|10458.8|10460.8|10458.8|10460.8|10458.8|10460.4|10458.4|130
1698102900000|2023-10-23 23:15:00|10460.4|10458.4|10460.8|10458.8|10460.8|10458.8|10460.4|10458.4|19
1698103200000|2023-10-23 23:20:00|10460|10458|10460.8|10458.8|10460.8|10458.8|10460|10458|152
1698103500000|2023-10-23 23:25:00|10460|10458|10460.8|10458.8|10460.8|10458.8|10460|10458|132
1698103800000|2023-10-23 23:30:00|10460|10458|10460|10458|10460|10458|10460|10458|74
1698104100000|2023-10-23 23:35:00|10459.2|10457.2|10458.4|10456.4|10460|10458|10458.4|10456.4|413
1698104400000|2023-10-23 23:40:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|216
1698104700000|2023-10-23 23:45:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|149
1698105000000|2023-10-23 23:50:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|328
1698105300000|2023-10-23 23:55:00|10457.6|10455.6|10456.1|10454.1|10457.6|10455.6|10456.1|10454.1|228
1698105600000|2023-10-24 00:00:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|158
1698105900000|2023-10-24 00:05:00|10456.5|10454.5|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|337
1698106200000|2023-10-24 00:10:00|10456.5|10454.5|10456.1|10454.1|10456.5|10454.5|10456.1|10454.1|150
1698106500000|2023-10-24 00:15:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|404
1698106800000|2023-10-24 00:20:00|10455.7|10453.7|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|203
1698107100000|2023-10-24 00:25:00|10454.5|10452.5|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|471
1698107400000|2023-10-24 00:30:00|10455.7|10453.7|10454.5|10452.5|10456.1|10454.1|10454.5|10452.5|368
1698107700000|2023-10-24 00:35:00|10455.3|10453.3|10453.7|10451.7|10455.3|10453.3|10453.7|10451.7|729
1698108000000|2023-10-24 00:40:00|||||||||473
1698108300000|2023-10-24 00:45:00|10454.5|10452.5|10453|10451|10454.5|10452.5|10452.6|10450.6|903
1698108600000|2023-10-24 00:50:00|10453.7|10451.7|10453.7|10451.7|10454.1|10452.1|10453|10451|610
1698108900000|2023-10-24 00:55:00|10454.1|10452.1|10454.5|10452.5|10454.5|10452.5|10454.1|10452.1|153
1698109200000|2023-10-24 01:00:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|245
1698109500000|2023-10-24 01:05:00|10452.2|10450.2|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|685
1698109800000|2023-10-24 01:10:00|10454.5|10452.5|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|296
1698110100000|2023-10-24 01:15:00|10453.3|10451.3|10453.7|10451.7|10453.7|10451.7|10453|10451|503
1698110400000|2023-10-24 01:20:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|766
1698110700000|2023-10-24 01:25:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|223
1698111000000|2023-10-24 01:30:00|10453|10451|10452.2|10450.2|10453|10451|10452.2|10450.2|507
1698111300000|2023-10-24 01:35:00|10453|10451|10455.3|10453.3|10456.1|10454.1|10452.2|10450.2|1287
1698111600000|2023-10-24 01:40:00|10456.1|10454.1|10459.2|10457.2|10459.2|10457.2|10455.3|10453.3|2475
1698111900000|2023-10-24 01:45:00|10460|10458|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|785
1698112200000|2023-10-24 01:50:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|298
1698112500000|2023-10-24 01:55:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|728
1698112800000|2023-10-24 02:00:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|508
1698113100000|2023-10-24 02:05:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|405
1698113400000|2023-10-24 02:10:00|||||||||176
1698113700000|2023-10-24 02:15:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|281
1698114000000|2023-10-24 02:20:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|806
1698114300000|2023-10-24 02:25:00|||||||||41
1698114600000|2023-10-24 02:30:00|10460|10458|10460|10458|10460|10458|10459.2|10457.2|534
1698114900000|2023-10-24 02:35:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10458.8|10456.8|199
1698115200000|2023-10-24 02:40:00|10460|10458|10460.8|10458.8|10461.5|10459.5|10459.2|10457.2|708
1698115500000|2023-10-24 02:45:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|325
1698115800000|2023-10-24 02:50:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|589
1698116100000|2023-10-24 02:55:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|323
1698116400000|2023-10-24 03:00:00|||||||||21
1698116700000|2023-10-24 03:05:00|10460|10458|10460.8|10458.8|10460.8|10458.8|10460|10458|356
1698117000000|2023-10-24 03:10:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|795
1698117300000|2023-10-24 03:15:00|10461.5|10459.5|10461.5|10459.5|10461.5|10459.5|10460.8|10458.8|697
1698117600000|2023-10-24 03:20:00|10462.3|10460.3|10461.5|10459.5|10462.3|10460.3|10460.8|10458.8|801
1698117900000|2023-10-24 03:25:00|10460.8|10458.8|10460|10458|10460.8|10458.8|10460|10458|166
1698118200000|2023-10-24 03:30:00|||||||||130
1698118500000|2023-10-24 03:35:00|||||||||56
1698118800000|2023-10-24 03:40:00|10460.8|10458.8|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|172
1698119100000|2023-10-24 03:45:00|||||||||228
1698119400000|2023-10-24 03:50:00|10460|10458|10459.2|10457.2|10460|10458|10459.2|10457.2|91
1698119700000|2023-10-24 03:55:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|324
1698120000000|2023-10-24 04:00:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|461
1698120300000|2023-10-24 04:05:00|10460|10458|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|581
1698120600000|2023-10-24 04:10:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|297
1698120900000|2023-10-24 04:15:00|||||||||57
1698121200000|2023-10-24 04:20:00|||||||||201
1698121500000|2023-10-24 04:25:00|||||||||7
1698121800000|2023-10-24 04:30:00|10460|10458|10460|10458|10460|10458|10460|10458|219
1698122100000|2023-10-24 04:35:00|||||||||41
1698122400000|2023-10-24 04:40:00|10460.4|10458.4|10460|10458|10460.8|10458.8|10460|10458|84
1698122700000|2023-10-24 04:45:00|||||||||45
1698123000000|2023-10-24 04:50:00|10459.2|10457.2|10460|10458|10460|10458|10459.2|10457.2|582
1698123300000|2023-10-24 04:55:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|116
1698123600000|2023-10-24 05:00:00|10459.6|10457.6|10459.2|10457.2|10460|10458|10459.2|10457.2|458
1698123900000|2023-10-24 05:05:00|10460|10458|10460|10458|10460|10458|10460|10458|85
1698124200000|2023-10-24 05:10:00|10459.2|10457.2|10458.4|10456.4|10460|10458|10458.4|10456.4|159
1698124500000|2023-10-24 05:15:00|10459.2|10457.2|10460|10458|10460|10458|10458.4|10456.4|359
1698124800000|2023-10-24 05:20:00|10460.8|10458.8|10460.8|10458.8|10461.5|10459.5|10460.4|10458.4|193
1698125100000|2023-10-24 05:25:00|10460|10458|10460.8|10458.8|10461.5|10459.5|10460|10458|327
1698125400000|2023-10-24 05:30:00|10460|10458|10459.2|10457.2|10460|10458|10459.2|10457.2|206
1698125700000|2023-10-24 05:35:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|309
1698126000000|2023-10-24 05:40:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|338
1698126300000|2023-10-24 05:45:00|10458.4|10456.4|10457.6|10455.6|10459.2|10457.2|10457.6|10455.6|212
1698126600000|2023-10-24 05:50:00|10457.3|10455.3|10458.4|10456.4|10458.4|10456.4|10456.9|10454.9|617
1698126900000|2023-10-24 05:55:00|10458.8|10456.8|10458.8|10456.8|10459.2|10457.2|10458.4|10456.4|194
1698127200000|2023-10-24 06:00:00|10459.2|10457.2|10460.8|10458.8|10461.5|10459.5|10457.6|10455.6|828
1698127500000|2023-10-24 06:05:00|10461.5|10459.5|10460|10458|10461.5|10459.5|10459.2|10457.2|818
1698127800000|2023-10-24 06:10:00|10460.8|10458.8|10461.5|10459.5|10461.5|10459.5|10460|10458|738
1698128100000|2023-10-24 06:15:00|10462.3|10460.3|10460.8|10458.8|10462.3|10460.3|10460|10458|904
1698128400000|2023-10-24 06:20:00|10461.5|10459.5|10461.5|10459.5|10462.3|10460.3|10460.8|10458.8|1431
1698128700000|2023-10-24 06:25:00|10460.8|10458.8|10462.3|10460.3|10462.3|10460.3|10460|10458|1350
1698129000000|2023-10-24 06:30:00|10461.5|10459.5|10464.7|10462.7|10464.7|10462.7|10461.5|10459.5|934
1698129300000|2023-10-24 06:35:00|10465.5|10463.5|10466.2|10464.2|10466.2|10464.2|10463.9|10461.9|2577
1698129600000|2023-10-24 06:40:00|10465.5|10463.5|10466.2|10464.2|10467|10465|10464.7|10462.7|1870
1698129900000|2023-10-24 06:45:00|10467|10465|10467|10465|10467.8|10465.8|10466.2|10464.2|821
1698130200000|2023-10-24 06:50:00|10467.8|10465.8|10469.4|10467.4|10470.1|10468.1|10467|10465|1882
1698130500000|2023-10-24 06:55:00|10469|10467|10471.7|10469.7|10472.5|10470.5|10468.6|10466.6|3336
1698130800000|2023-10-24 07:00:00|10473.3|10471.3|10470.9|10468.9|10474|10472|10470.1|10468.1|3082
1698131100000|2023-10-24 07:05:00|10470.1|10468.1|10472.5|10470.5|10472.5|10470.5|10469.4|10467.4|1845
1698131400000|2023-10-24 07:10:00|10473.3|10471.3|10469.4|10467.4|10473.3|10471.3|10469.4|10467.4|2960
1698131700000|2023-10-24 07:15:00|10467|10465|10470.1|10468.1|10472.5|10470.5|10467|10465|3532
1698132000000|2023-10-24 07:20:00|10469.4|10467.4|10467.8|10465.8|10470.1|10468.1|10467|10465|2045
1698132300000|2023-10-24 07:25:00|10468.6|10466.6|10468.6|10466.6|10469.4|10467.4|10467.8|10465.8|999
1698132600000|2023-10-24 07:30:00|10465.5|10463.5|10470.9|10468.9|10473.3|10471.3|10465.5|10463.5|4107
1698132900000|2023-10-24 07:35:00|10471.7|10469.7|10468.6|10466.6|10471.7|10469.7|10467.8|10465.8|2126
1698133200000|2023-10-24 07:40:00|10467.8|10465.8|10466.2|10464.2|10468.6|10466.6|10466.2|10464.2|1636
1698133500000|2023-10-24 07:45:00|10466.6|10464.6|10467|10465|10469.8|10467.8|10466.2|10464.2|3625
1698133800000|2023-10-24 07:50:00|10466.2|10464.2|10465.5|10463.5|10467|10465|10464.7|10462.7|1777
1698134100000|2023-10-24 07:55:00|10465.8|10463.8|10463.9|10461.9|10466.6|10464.6|10463.1|10461.1|2977
1698134400000|2023-10-24 08:00:00|10464.7|10462.7|10465.5|10463.5|10467|10465|10463.9|10461.9|1336
1698134700000|2023-10-24 08:05:00|10466.2|10464.2|10464.7|10462.7|10467|10465|10464.7|10462.7|1612
1698135000000|2023-10-24 08:10:00|10465.5|10463.5|10465.5|10463.5|10465.5|10463.5|10463.1|10461.1|1980
1698135300000|2023-10-24 08:15:00|10466.2|10464.2|10463.5|10461.5|10466.2|10464.2|10463.1|10461.1|3048
1698135600000|2023-10-24 08:20:00|10463.1|10461.1|10463.9|10461.9|10463.9|10461.9|10462.3|10460.3|1455
1698135900000|2023-10-24 08:25:00|10464.7|10462.7|10466.2|10464.2|10466.2|10464.2|10463.9|10461.9|1350
1698136200000|2023-10-24 08:30:00|10465.5|10463.5|10465.5|10463.5|10466.2|10464.2|10464.7|10462.7|1759
1698136500000|2023-10-24 08:35:00|10466.2|10464.2|10463.1|10461.1|10466.2|10464.2|10461.5|10459.5|3049
1698136800000|2023-10-24 08:40:00|10462.7|10460.7|10460|10458|10462.7|10460.7|10459.2|10457.2|1488
1698137100000|2023-10-24 08:45:00|10460.8|10458.8|10460.8|10458.8|10461.2|10459.2|10460|10458|421
1698137400000|2023-10-24 08:50:00|10460|10458|10458.4|10456.4|10460.8|10458.8|10458.4|10456.4|1415
1698137700000|2023-10-24 08:55:00|10459.2|10457.2|10460.8|10458.8|10461.5|10459.5|10458.4|10456.4|2963
1698138000000|2023-10-24 09:00:00|10461.5|10459.5|10461.5|10459.5|10461.5|10459.5|10460.8|10458.8|340
1698138300000|2023-10-24 09:05:00|10462.3|10460.3|10462.3|10460.3|10463.1|10461.1|10461.5|10459.5|1161
1698138600000|2023-10-24 09:10:00|10462.7|10460.7|10460.8|10458.8|10463.1|10461.1|10460|10458|881
1698138900000|2023-10-24 09:15:00|10460|10458|10458.4|10456.4|10460.8|10458.8|10458.4|10456.4|656
1698139200000|2023-10-24 09:20:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10458|10456|382
1698139500000|2023-10-24 09:25:00|10460|10458|10458.4|10456.4|10460|10458|10457.6|10455.6|1150
1698139800000|2023-10-24 09:30:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|1510
1698140100000|2023-10-24 09:35:00|10457.6|10455.6|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|1569
1698140400000|2023-10-24 09:40:00|10456.9|10454.9|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|1266
1698140700000|2023-10-24 09:45:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|1035
1698141000000|2023-10-24 09:50:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|395
1698141300000|2023-10-24 09:55:00|10455.3|10453.3|10456.1|10454.1|10456.1|10454.1|10455.3|10453.3|2320
1698141600000|2023-10-24 10:00:00|10456.9|10454.9|10456.1|10454.1|10457.6|10455.6|10456.1|10454.1|752
1698141900000|2023-10-24 10:05:00|10456.5|10454.5|10456.9|10454.9|10458.4|10456.4|10456.1|10454.1|1320
1698142200000|2023-10-24 10:10:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|637
1698142500000|2023-10-24 10:15:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|2083
1698142800000|2023-10-24 10:20:00|10454.9|10452.9|10453.7|10451.7|10455.3|10453.3|10452.2|10450.2|3704
1698143100000|2023-10-24 10:25:00|10454.5|10452.5|10453|10451|10454.5|10452.5|10453|10451|1679
1698143400000|2023-10-24 10:30:00|10453.7|10451.7|10454.5|10452.5|10455.3|10453.3|10453|10451|1832
1698143700000|2023-10-24 10:35:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453|10451|2138
1698144000000|2023-10-24 10:40:00|10453|10451|10453|10451|10454.5|10452.5|10453|10451|1050
1698144300000|2023-10-24 10:45:00|10453.7|10451.7|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|1938
1698144600000|2023-10-24 10:50:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|2158
1698144900000|2023-10-24 10:55:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10449.8|10447.8|3136
1698145200000|2023-10-24 11:00:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10448.3|10446.3|2088
1698145500000|2023-10-24 11:05:00|10449|10447|10451.4|10449.4|10451.4|10449.4|10449|10447|1922
1698145800000|2023-10-24 11:10:00|10452.2|10450.2|10452.2|10450.2|10453|10451|10450.6|10448.6|2855
1698146100000|2023-10-24 11:15:00|10453|10451|10451.4|10449.4|10453|10451|10451.4|10449.4|1741
1698146400000|2023-10-24 11:20:00|10452.2|10450.2|10453|10451|10453|10451|10451.4|10449.4|8566
1698146700000|2023-10-24 11:25:00|10452.2|10450.2|10453|10451|10453|10451|10452.2|10450.2|1430
1698147000000|2023-10-24 11:30:00|10452.2|10450.2|10452.2|10450.2|10453|10451|10451.4|10449.4|2008
1698147300000|2023-10-24 11:35:00|10453|10451|10452.2|10450.2|10453.7|10451.7|10452.2|10450.2|775
1698147600000|2023-10-24 11:40:00|10451.4|10449.4|10454.5|10452.5|10455.3|10453.3|10450.6|10448.6|2951
1698147900000|2023-10-24 11:45:00|10455.3|10453.3|10454.5|10452.5|10457.6|10455.6|10454.5|10452.5|5787
1698148200000|2023-10-24 11:50:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|2438
1698148500000|2023-10-24 11:55:00|10453.7|10451.7|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|1718
1698148800000|2023-10-24 12:00:00|10453.7|10451.7|10445.9|10443.9|10454.5|10452.5|10445.9|10443.9|7405
1698149100000|2023-10-24 12:05:00|10446.7|10444.7|10448.3|10446.3|10448.3|10446.3|10445.9|10443.9|2339
1698149400000|2023-10-24 12:10:00|10449|10447|10449|10447|10449.8|10447.8|10446.7|10444.7|3860
1698149700000|2023-10-24 12:15:00|10448.3|10446.3|10449.8|10447.8|10449.8|10447.8|10446.7|10444.7|2525
1698150000000|2023-10-24 12:20:00|10450.6|10448.6|10454.5|10452.5|10454.5|10452.5|10449.8|10447.8|5401
1698150300000|2023-10-24 12:25:00|10453.7|10451.7|10452.2|10450.2|10454.5|10452.5|10451.4|10449.4|2721
1698150600000|2023-10-24 12:30:00|10453|10451|10453.7|10451.7|10453.7|10451.7|10449|10447|4020
1698150900000|2023-10-24 12:35:00|10454.5|10452.5|10456.1|10454.1|10456.1|10454.1|10452.2|10450.2|3327
1698151200000|2023-10-24 12:40:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|2542
1698151500000|2023-10-24 12:45:00|10455.7|10453.7|10455.3|10453.3|10456.9|10454.9|10455.3|10453.3|2042
1698151800000|2023-10-24 12:50:00|10454.5|10452.5|10453.7|10451.7|10456.1|10454.1|10453.7|10451.7|3679
1698152100000|2023-10-24 12:55:00|10454.5|10452.5|10456.1|10454.1|10456.1|10454.1|10453.7|10451.7|2558
1698152400000|2023-10-24 13:00:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|2616
1698152700000|2023-10-24 13:05:00|10454.5|10452.5|10452.2|10450.2|10455.3|10453.3|10451.4|10449.4|5176
1698153000000|2023-10-24 13:10:00|10451.4|10449.4|10452.2|10450.2|10453.7|10451.7|10450.6|10448.6|10518
1698153300000|2023-10-24 13:15:00|10451.4|10449.4|10448.3|10446.3|10453|10451|10448.3|10446.3|4889
1698153600000|2023-10-24 13:20:00|10448.7|10446.7|10448.3|10446.3|10449|10447|10445.1|10443.1|3777
1698153900000|2023-10-24 13:25:00|10449|10447|10451.4|10449.4|10451.4|10449.4|10448.3|10446.3|4775
1698154200000|2023-10-24 13:30:00|10452.2|10450.2|10452.2|10450.2|10453.7|10451.7|10450.6|10448.6|6746
1698154500000|2023-10-24 13:35:00|10453|10451|10451.4|10449.4|10453.7|10451.7|10450.6|10448.6|4987
1698154800000|2023-10-24 13:40:00|10452.2|10450.2|10449.8|10447.8|10453|10451|10449|10447|12954
1698155100000|2023-10-24 13:45:00|10442.4|10440.4|10438.9|10436.9|10443.2|10441.2|10436.5|10434.5|15972
1698155400000|2023-10-24 13:50:00|10438.1|10436.1|10438.9|10436.9|10442|10440|10433.4|10431.4|12531
1698155700000|2023-10-24 13:55:00|10439.7|10437.7|10445.9|10443.9|10446.7|10444.7|10438.1|10436.1|8100
1698156000000|2023-10-24 14:00:00|10446.3|10444.3|10439.7|10437.7|10447.5|10445.5|10438.1|10436.1|12270
1698156300000|2023-10-24 14:05:00|10438.9|10436.9|10444.4|10442.4|10444.4|10442.4|10438.9|10436.9|12019
1698156600000|2023-10-24 14:10:00|10445.1|10443.1|10442.8|10440.8|10445.1|10443.1|10442|10440|10854
1698156900000|2023-10-24 14:15:00|10443.6|10441.6|10442.8|10440.8|10445.1|10443.1|10442|10440|4585
1698157200000|2023-10-24 14:20:00|10442|10440|10442|10440|10444|10442|10442|10440|5191
1698157500000|2023-10-24 14:25:00|10442.8|10440.8|10443.6|10441.6|10445.1|10443.1|10441.2|10439.2|3362
1698157800000|2023-10-24 14:30:00|10444|10442|10439.7|10437.7|10444.4|10442.4|10439.7|10437.7|3917
1698158100000|2023-10-24 14:35:00|10438.9|10436.9|10436.5|10434.5|10439.7|10437.7|10435.8|10433.8|4527
1698158400000|2023-10-24 14:40:00|10435.8|10433.8|10436.5|10434.5|10438.1|10436.1|10435.8|10433.8|3080
1698158700000|2023-10-24 14:45:00|10437.3|10435.3|10439.7|10437.7|10440.5|10438.5|10436.5|10434.5|6673
1698159000000|2023-10-24 14:50:00|10439.3|10437.3|10440.5|10438.5|10440.5|10438.5|10438.1|10436.1|3051
1698159300000|2023-10-24 14:55:00|10439.7|10437.7|10442|10440|10442|10440|10439.7|10437.7|4953
1698159600000|2023-10-24 15:00:00|10441.2|10439.2|10438.9|10436.9|10441.2|10439.2|10438.1|10436.1|3775
1698159900000|2023-10-24 15:05:00|10438.1|10436.1|10437.3|10435.3|10438.9|10436.9|10436.5|10434.5|4384
1698160200000|2023-10-24 15:10:00|10436.5|10434.5|10438.1|10436.1|10438.9|10436.9|10435|10433|3384
1698160500000|2023-10-24 15:15:00|10438.9|10436.9|10439.7|10437.7|10441.2|10439.2|10438.1|10436.1|4888
1698160800000|2023-10-24 15:20:00|10438.9|10436.9|10441.2|10439.2|10441.2|10439.2|10438.9|10436.9|2301
1698161100000|2023-10-24 15:25:00|10440.8|10438.8|10441.2|10439.2|10442|10440|10440.5|10438.5|3366
1698161400000|2023-10-24 15:30:00|10442|10440|10442|10440|10442.8|10440.8|10441.2|10439.2|3162
1698161700000|2023-10-24 15:35:00|10442.8|10440.8|10444.4|10442.4|10445.1|10443.1|10442.8|10440.8|2561
1698162000000|2023-10-24 15:40:00|10443.6|10441.6|10443.6|10441.6|10444.4|10442.4|10442.8|10440.8|2053
1698162300000|2023-10-24 15:45:00|10444.4|10442.4|10445.9|10443.9|10445.9|10443.9|10443.6|10441.6|2906
1698162600000|2023-10-24 15:50:00|10446.7|10444.7|10449.8|10447.8|10449.8|10447.8|10445.9|10443.9|2658
1698162900000|2023-10-24 15:55:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10448.3|10446.3|2818
1698163200000|2023-10-24 16:00:00|10451.4|10449.4|10449|10447|10453.7|10451.7|10449|10447|7471
1698163500000|2023-10-24 16:05:00|10449.8|10447.8|10448.3|10446.3|10449.8|10447.8|10447.5|10445.5|2466
1698163800000|2023-10-24 16:10:00|10449|10447|10451.4|10449.4|10451.4|10449.4|10448.3|10446.3|1538
1698164100000|2023-10-24 16:15:00|10450.6|10448.6|10453.7|10451.7|10454.5|10452.5|10450.6|10448.6|2607
1698164400000|2023-10-24 16:20:00|10454.5|10452.5|10453.7|10451.7|10455.3|10453.3|10453|10451|3908
1698164700000|2023-10-24 16:25:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10453|10451|2415
1698165000000|2023-10-24 16:30:00|10455.3|10453.3|10454.9|10452.9|10456.1|10454.1|10453|10451|4239
1698165300000|2023-10-24 16:35:00|10455.3|10453.3|10453|10451|10455.3|10453.3|10452.2|10450.2|2410
1698165600000|2023-10-24 16:40:00|10452.2|10450.2|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|1390
1698165900000|2023-10-24 16:45:00|10453|10451|10450.6|10448.6|10453.7|10451.7|10450.6|10448.6|3031
1698166200000|2023-10-24 16:50:00|10450.2|10448.2|10449.8|10447.8|10450.6|10448.6|10449|10447|6453
1698166500000|2023-10-24 16:55:00|10449|10447|10452.2|10450.2|10452.2|10450.2|10449|10447|1827
1698166800000|2023-10-24 17:00:00|10451.8|10449.8|10453.7|10451.7|10456.9|10454.9|10450.6|10448.6|3805
1698167100000|2023-10-24 17:05:00|10454.5|10452.5|10456.9|10454.9|10456.9|10454.9|10453.7|10451.7|1920
1698167400000|2023-10-24 17:10:00|10456.1|10454.1|10459.2|10457.2|10460.8|10458.8|10456.1|10454.1|7580
1698167700000|2023-10-24 17:15:00|10458.4|10456.4|10456.9|10454.9|10459.2|10457.2|10456.1|10454.1|10007
1698168000000|2023-10-24 17:20:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|1540
1698168300000|2023-10-24 17:25:00|10458|10456|10454.5|10452.5|10458|10456|10454.5|10452.5|2599
1698168600000|2023-10-24 17:30:00|10453.7|10451.7|10456.1|10454.1|10457.6|10455.6|10453.7|10451.7|2094
1698168900000|2023-10-24 17:35:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|2162
1698169200000|2023-10-24 17:40:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10454.5|10452.5|3669
1698169500000|2023-10-24 17:45:00|10456.9|10454.9|10455.3|10453.3|10456.9|10454.9|10455.3|10453.3|3011
1698169800000|2023-10-24 17:50:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|2087
1698170100000|2023-10-24 17:55:00|10455.3|10453.3|10452.2|10450.2|10455.3|10453.3|10452.2|10450.2|4091
1698170400000|2023-10-24 18:00:00|10453|10451|10451.4|10449.4|10453|10451|10451.4|10449.4|685
1698170700000|2023-10-24 18:05:00|10452.2|10450.2|10449.8|10447.8|10453|10451|10449.8|10447.8|3169
1698171000000|2023-10-24 18:10:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449|10447|3204
1698171300000|2023-10-24 18:15:00|10449.8|10447.8|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|1571
1698171600000|2023-10-24 18:20:00|10450.6|10448.6|10449.8|10447.8|10451.4|10449.4|10449|10447|2054
1698171900000|2023-10-24 18:25:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449|10447|756
1698172200000|2023-10-24 18:30:00|10449.8|10447.8|10448.3|10446.3|10449.8|10447.8|10448.3|10446.3|2828
1698172500000|2023-10-24 18:35:00|10447.5|10445.5|10446.7|10444.7|10447.5|10445.5|10445.9|10443.9|2978
1698172800000|2023-10-24 18:40:00|10445.9|10443.9|10446.7|10444.7|10448.3|10446.3|10445.1|10443.1|2766
1698173100000|2023-10-24 18:45:00|10447.5|10445.5|10446.7|10444.7|10447.5|10445.5|10446.7|10444.7|1567
1698173400000|2023-10-24 18:50:00|10445.9|10443.9|10447.5|10445.5|10448.3|10446.3|10445.9|10443.9|4106
1698173700000|2023-10-24 18:55:00|10446.7|10444.7|10448.3|10446.3|10448.3|10446.3|10445.9|10443.9|4395
1698174000000|2023-10-24 19:00:00|10447.5|10445.5|10449.8|10447.8|10450.6|10448.6|10447.5|10445.5|3127
1698174300000|2023-10-24 19:05:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|2411
1698174600000|2023-10-24 19:10:00|10451.4|10449.4|10449.8|10447.8|10452.2|10450.2|10449.8|10447.8|6823
1698174900000|2023-10-24 19:15:00|10450.6|10448.6|10449.8|10447.8|10452.2|10450.2|10449.8|10447.8|1794
1698175200000|2023-10-24 19:20:00|10449|10447|10449|10447|10449.8|10447.8|10448.3|10446.3|3606
1698175500000|2023-10-24 19:25:00|10448.3|10446.3|10449.8|10447.8|10449.8|10447.8|10447.5|10445.5|3400
1698175800000|2023-10-24 19:30:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10449|10447|1298
1698176100000|2023-10-24 19:35:00|10449.8|10447.8|10449|10447|10450.6|10448.6|10449|10447|2439
1698176400000|2023-10-24 19:40:00|10448.3|10446.3|10450.6|10448.6|10450.6|10448.6|10448.3|10446.3|2934
1698176700000|2023-10-24 19:45:00|10451.4|10449.4|10452.2|10450.2|10453|10451|10450.6|10448.6|2513
1698177000000|2023-10-24 19:50:00|10453|10451|10452.2|10450.2|10453|10451|10451.4|10449.4|1018
1698177300000|2023-10-24 19:55:00|10453|10451|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|2383
1698177600000|2023-10-24 20:00:00|10453|10451|10452.2|10450.2|10454.5|10452.5|10452.2|10450.2|3129
1698177900000|2023-10-24 20:05:00|10453|10451|10453|10451|10454.5|10452.5|10452.2|10450.2|3100
1698178200000|2023-10-24 20:10:00|10452.2|10450.2|10454.5|10452.5|10455.3|10453.3|10451.4|10449.4|2994
1698178500000|2023-10-24 20:15:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|1005
1698178800000|2023-10-24 20:20:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|2123
1698179100000|2023-10-24 20:25:00|10453.7|10451.7|10454.5|10452.5|10454.5|10452.5|10452.2|10450.2|2250
1698179400000|2023-10-24 20:30:00|10453.7|10451.7|10449.8|10447.8|10453.7|10451.7|10449.8|10447.8|3223
1698179700000|2023-10-24 20:35:00|10449|10447|10448.3|10446.3|10449.8|10447.8|10448.3|10446.3|8738
1698180000000|2023-10-24 20:40:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10449|10447|1664
1698180300000|2023-10-24 20:45:00|10449.8|10447.8|10449|10447|10449.8|10447.8|10449|10447|1707
1698180600000|2023-10-24 20:50:00|10448.3|10446.3|10449|10447|10449.8|10447.8|10448.3|10446.3|791
1698180900000|2023-10-24 20:55:00|10449.4|10447.4|10447.5|10445.5|10449.4|10447.4|10446.7|10444.7|882
1698184800000|2023-10-24 22:00:00|10449|10447|10449.8|10447.8|10450.6|10448.6|10449|10447|540
1698185100000|2023-10-24 22:05:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|120
1698185400000|2023-10-24 22:10:00|||||||||48
1698185700000|2023-10-24 22:15:00|||||||||52
1698186000000|2023-10-24 22:20:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|28
1698186300000|2023-10-24 22:25:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|63
1698186600000|2023-10-24 22:30:00|10449.8|10447.8|10449.8|10447.8|10449.8|10447.8|10449.8|10447.8|570
1698186900000|2023-10-24 22:35:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|196
1698187200000|2023-10-24 22:40:00|||||||||161
1698187500000|2023-10-24 22:45:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|249
1698187800000|2023-10-24 22:50:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|414
1698188100000|2023-10-24 22:55:00|10451.8|10449.8|10452.2|10450.2|10452.2|10450.2|10451.8|10449.8|113
1698188400000|2023-10-24 23:00:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|137
1698188700000|2023-10-24 23:05:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|108
1698189000000|2023-10-24 23:10:00|||||||||25
1698189300000|2023-10-24 23:15:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|155
1698189600000|2023-10-24 23:20:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|40
1698189900000|2023-10-24 23:25:00|||||||||33
1698190200000|2023-10-24 23:30:00|||||||||113
1698190500000|2023-10-24 23:35:00|10453|10451|10452.2|10450.2|10453|10451|10452.2|10450.2|298
1698190800000|2023-10-24 23:40:00|10452.6|10450.6|10453|10451|10453|10451|10452.6|10450.6|40
1698191100000|2023-10-24 23:45:00|||||||||9
1698191400000|2023-10-24 23:50:00|10452.2|10450.2|10453|10451|10453|10451|10451.4|10449.4|319
1698191700000|2023-10-24 23:55:00|10452.2|10450.2|10452.2|10450.2|10453|10451|10452.2|10450.2|34
1698192000000|2023-10-25 00:00:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10449.8|10447.8|1773
1698192300000|2023-10-25 00:05:00|10449.8|10447.8|10452.2|10450.2|10452.2|10450.2|10449|10447|1406
1698192600000|2023-10-25 00:10:00|10453|10451|10453|10451|10453|10451|10452.2|10450.2|215
1698192900000|2023-10-25 00:15:00|10452.2|10450.2|10452.2|10450.2|10452.6|10450.6|10451.4|10449.4|474
1698193200000|2023-10-25 00:20:00|10453|10451|10454.5|10452.5|10454.5|10452.5|10453|10451|406
1698193500000|2023-10-25 00:25:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453|10451|717
1698193800000|2023-10-25 00:30:00|10449.8|10447.8|10454.5|10452.5|10454.5|10452.5|10448.7|10446.7|3121
1698194100000|2023-10-25 00:35:00|10454.9|10452.9|10452.2|10450.2|10455.3|10453.3|10452.2|10450.2|572
1698194400000|2023-10-25 00:40:00|10451.4|10449.4|10452.2|10450.2|10453|10451|10451|10449|636
1698194700000|2023-10-25 00:45:00|10453|10451|10453|10451|10453|10451|10452.2|10450.2|137
1698195000000|2023-10-25 00:50:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|58
1698195300000|2023-10-25 00:55:00|10453|10451|10453|10451|10453.7|10451.7|10452.2|10450.2|385
1698195600000|2023-10-25 01:00:00|10453.7|10451.7|10455.3|10453.3|10456.1|10454.1|10453|10451|883
1698195900000|2023-10-25 01:05:00|10456.1|10454.1|10458|10456|10458.4|10456.4|10456.1|10454.1|1248
1698196200000|2023-10-25 01:10:00|10457.6|10455.6|10456.9|10454.9|10458.4|10456.4|10456.5|10454.5|1054
1698196500000|2023-10-25 01:15:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|871
1698196800000|2023-10-25 01:20:00|10456.1|10454.1|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|10259
1698197100000|2023-10-25 01:25:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|911
1698197400000|2023-10-25 01:30:00|10457.6|10455.6|10457.6|10455.6|10458|10456|10456.9|10454.9|264
1698197700000|2023-10-25 01:35:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|634
1698198000000|2023-10-25 01:40:00|||||||||656
1698198300000|2023-10-25 01:45:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|350
1698198600000|2023-10-25 01:50:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10455.3|10453.3|545
1698198900000|2023-10-25 01:55:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|1984
1698199200000|2023-10-25 02:00:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|168
1698199500000|2023-10-25 02:05:00|10455.7|10453.7|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|341
1698199800000|2023-10-25 02:10:00|||||||||42
1698200100000|2023-10-25 02:15:00|10454.5|10452.5|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|257
1698200400000|2023-10-25 02:20:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|325
1698200700000|2023-10-25 02:25:00|10454.5|10452.5|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|156
1698201000000|2023-10-25 02:30:00|10454.5|10452.5|10453.7|10451.7|10455.3|10453.3|10453.7|10451.7|264
1698201300000|2023-10-25 02:35:00|10453.3|10451.3|10453|10451|10453.7|10451.7|10453|10451|646
1698201600000|2023-10-25 02:40:00|||||||||54
1698201900000|2023-10-25 02:45:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|179
1698202200000|2023-10-25 02:50:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|90
1698202500000|2023-10-25 02:55:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|121
1698202800000|2023-10-25 03:00:00|10451.4|10449.4|10451.4|10449.4|10451.8|10449.8|10451.4|10449.4|83
1698203100000|2023-10-25 03:05:00|||||||||84
1698203400000|2023-10-25 03:10:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|307
1698203700000|2023-10-25 03:15:00|10449.8|10447.8|10450.6|10448.6|10451.4|10449.4|10449|10447|568
1698204000000|2023-10-25 03:20:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|247
1698204300000|2023-10-25 03:25:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|190
1698204600000|2023-10-25 03:30:00|||||||||10
1698204900000|2023-10-25 03:35:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|77
1698205200000|2023-10-25 03:40:00|||||||||27
1698205500000|2023-10-25 03:45:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|362
1698205800000|2023-10-25 03:50:00|||||||||52
1698206100000|2023-10-25 03:55:00|10451|10449|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|156
1698206400000|2023-10-25 04:00:00|||||||||41
1698206700000|2023-10-25 04:05:00|10451|10449|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|204
1698207000000|2023-10-25 04:10:00|10449|10447|10449.8|10447.8|10449.8|10447.8|10449|10447|256
1698207300000|2023-10-25 04:15:00|10449|10447|10449|10447|10449.8|10447.8|10449|10447|240
1698207600000|2023-10-25 04:20:00|10448.3|10446.3|10449|10447|10449|10447|10448.3|10446.3|409
1698207900000|2023-10-25 04:25:00|10449.8|10447.8|10449.8|10447.8|10449.8|10447.8|10449.8|10447.8|283
1698208200000|2023-10-25 04:30:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|81
1698208500000|2023-10-25 04:35:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|211
1698208800000|2023-10-25 04:40:00|||||||||58
1698209100000|2023-10-25 04:45:00|10449.8|10447.8|10449|10447|10450.6|10448.6|10449|10447|793
1698209400000|2023-10-25 04:50:00|10449.8|10447.8|10449|10447|10449.8|10447.8|10449|10447|163
1698209700000|2023-10-25 04:55:00|10449.8|10447.8|10449|10447|10449.8|10447.8|10449|10447|307
1698210000000|2023-10-25 05:00:00|10449.4|10447.4|10449.8|10447.8|10449.8|10447.8|10449|10447|72
1698210300000|2023-10-25 05:05:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|132
1698210600000|2023-10-25 05:10:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|286
1698210900000|2023-10-25 05:15:00|||||||||37
1698211200000|2023-10-25 05:20:00|10449|10447|10449|10447|10449|10447|10449|10447|160
1698211500000|2023-10-25 05:25:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|198
1698211800000|2023-10-25 05:30:00|10450.2|10448.2|10450.6|10448.6|10450.6|10448.6|10450.2|10448.2|159
1698212100000|2023-10-25 05:35:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|298
1698212400000|2023-10-25 05:40:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|327
1698212700000|2023-10-25 05:45:00|10453|10451|10453|10451|10453|10451|10453|10451|618
1698213000000|2023-10-25 05:50:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|681
1698213300000|2023-10-25 05:55:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|312
1698213600000|2023-10-25 06:00:00|10453|10451|10454.5|10452.5|10455.3|10453.3|10452.2|10450.2|1747
1698213900000|2023-10-25 06:05:00|10453.7|10451.7|10454.5|10452.5|10455.7|10453.7|10453.7|10451.7|2327
1698214200000|2023-10-25 06:10:00|10453.7|10451.7|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|822
1698214500000|2023-10-25 06:15:00|10453.7|10451.7|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|634
1698214800000|2023-10-25 06:20:00|10453.7|10451.7|10454.5|10452.5|10454.9|10452.9|10452.2|10450.2|1571
1698215100000|2023-10-25 06:25:00|10455.3|10453.3|10454.5|10452.5|10456.1|10454.1|10454.5|10452.5|1982
1698215400000|2023-10-25 06:30:00|10453.7|10451.7|10453|10451|10454.5|10452.5|10453|10451|563
1698215700000|2023-10-25 06:35:00|10452.2|10450.2|10453|10451|10453|10451|10452.2|10450.2|1133
1698216000000|2023-10-25 06:40:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|374
1698216300000|2023-10-25 06:45:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10452.6|10450.6|449
1698216600000|2023-10-25 06:50:00|10453.7|10451.7|10451.4|10449.4|10453.7|10451.7|10451.4|10449.4|470
1698216900000|2023-10-25 06:55:00|10451|10449|10449.8|10447.8|10451.4|10449.4|10449|10447|795
1698217200000|2023-10-25 07:00:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|800
1698217500000|2023-10-25 07:05:00|10450.2|10448.2|10451.4|10449.4|10453|10451|10449.8|10447.8|2031
1698217800000|2023-10-25 07:10:00|10451|10449|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|868
1698218100000|2023-10-25 07:15:00|10449|10447|10449|10447|10449|10447|10448.3|10446.3|499
1698218400000|2023-10-25 07:20:00|10449.8|10447.8|10449|10447|10449.8|10447.8|10448.3|10446.3|473
1698218700000|2023-10-25 07:25:00|10448.3|10446.3|10448.3|10446.3|10449|10447|10447.5|10445.5|1011
1698219000000|2023-10-25 07:30:00|10449|10447|10447.5|10445.5|10449|10447|10446.7|10444.7|1105
1698219300000|2023-10-25 07:35:00|10448.3|10446.3|10449|10447|10449|10447|10447.5|10445.5|1348
1698219600000|2023-10-25 07:40:00|10448.3|10446.3|10448.3|10446.3|10449|10447|10446.7|10444.7|1137
1698219900000|2023-10-25 07:45:00|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|198
1698220200000|2023-10-25 07:50:00|10448.3|10446.3|10446.7|10444.7|10448.3|10446.3|10446.7|10444.7|1180
1698220500000|2023-10-25 07:55:00|10447.5|10445.5|10447.5|10445.5|10448.3|10446.3|10446.7|10444.7|1212
1698220800000|2023-10-25 08:00:00|10448.3|10446.3|10449|10447|10449.8|10447.8|10447.5|10445.5|2333
1698221100000|2023-10-25 08:05:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|146
1698221400000|2023-10-25 08:10:00|10449.8|10447.8|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|1147
1698221700000|2023-10-25 08:15:00|10452.2|10450.2|10450.6|10448.6|10452.2|10450.2|10450.6|10448.6|895
1698222000000|2023-10-25 08:20:00|10449.8|10447.8|10450.6|10448.6|10451.4|10449.4|10449.8|10447.8|1365
1698222300000|2023-10-25 08:25:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|452
1698222600000|2023-10-25 08:30:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|875
1698222900000|2023-10-25 08:35:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449|10447|738
1698223200000|2023-10-25 08:40:00|10449.4|10447.4|10449|10447|10449.8|10447.8|10449|10447|337
1698223500000|2023-10-25 08:45:00|10449.8|10447.8|10445.9|10443.9|10449.8|10447.8|10445.9|10443.9|532
1698223800000|2023-10-25 08:50:00|10446.7|10444.7|10444.4|10442.4|10446.7|10444.7|10443.6|10441.6|1329
1698224100000|2023-10-25 08:55:00|10445.1|10443.1|10442.8|10440.8|10445.1|10443.1|10442.8|10440.8|1268
1698224400000|2023-10-25 09:00:00|10442|10440|10442.8|10440.8|10442.8|10440.8|10441.2|10439.2|758
1698224700000|2023-10-25 09:05:00|10442|10440|10442|10440|10442.8|10440.8|10441.2|10439.2|1942
1698225000000|2023-10-25 09:10:00|10442.8|10440.8|10442.8|10440.8|10442.8|10440.8|10442|10440|913
1698225300000|2023-10-25 09:15:00|10442|10440|10443.6|10441.6|10443.6|10441.6|10442|10440|544
1698225600000|2023-10-25 09:20:00|10444.4|10442.4|10442.8|10440.8|10444.4|10442.4|10442.8|10440.8|1883
1698225900000|2023-10-25 09:25:00|10442|10440|10442|10440|10443.6|10441.6|10442|10440|2496
1698226200000|2023-10-25 09:30:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10442|10440|1072
1698226500000|2023-10-25 09:35:00|10442.8|10440.8|10441.2|10439.2|10442.8|10440.8|10441.2|10439.2|1650
1698226800000|2023-10-25 09:40:00|10442|10440|10440.5|10438.5|10442|10440|10440.5|10438.5|251
1698227100000|2023-10-25 09:45:00|10441.2|10439.2|10441.2|10439.2|10441.2|10439.2|10439.7|10437.7|1175
1698227400000|2023-10-25 09:50:00|10440.5|10438.5|10440.5|10438.5|10441.2|10439.2|10440.5|10438.5|937
1698227700000|2023-10-25 09:55:00|10441.2|10439.2|10439.7|10437.7|10441.2|10439.2|10439.7|10437.7|484
1698228000000|2023-10-25 10:00:00|10440.5|10438.5|10440.5|10438.5|10440.5|10438.5|10439.7|10437.7|1076
1698228300000|2023-10-25 10:05:00|10439.7|10437.7|10439.7|10437.7|10440.5|10438.5|10439.7|10437.7|731
1698228600000|2023-10-25 10:10:00|10440.5|10438.5|10440.5|10438.5|10440.5|10438.5|10438.9|10436.9|556
1698228900000|2023-10-25 10:15:00|10439.7|10437.7|10442|10440|10442|10440|10438.9|10436.9|1283
1698229200000|2023-10-25 10:20:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10442|10440|242
1698229500000|2023-10-25 10:25:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10442|10440|1064
1698229800000|2023-10-25 10:30:00|10441.2|10439.2|10439.7|10437.7|10441.2|10439.2|10439.7|10437.7|1159
1698230100000|2023-10-25 10:35:00|10440.5|10438.5|10439.7|10437.7|10440.5|10438.5|10439.7|10437.7|234
1698230400000|2023-10-25 10:40:00|10438.9|10436.9|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|577
1698230700000|2023-10-25 10:45:00|10439.7|10437.7|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|1369
1698231000000|2023-10-25 10:50:00|10438.1|10436.1|10439.7|10437.7|10439.7|10437.7|10438.1|10436.1|400
1698231300000|2023-10-25 10:55:00|10438.9|10436.9|10440.5|10438.5|10440.5|10438.5|10438.9|10436.9|430
1698231600000|2023-10-25 11:00:00|10441.2|10439.2|10441.2|10439.2|10441.2|10439.2|10440.5|10438.5|4313
1698231900000|2023-10-25 11:05:00|10442|10440|10440.5|10438.5|10442|10440|10440.5|10438.5|1262
1698232200000|2023-10-25 11:10:00|10439.7|10437.7|10438.9|10436.9|10440.5|10438.5|10438.1|10436.1|6640
1698232500000|2023-10-25 11:15:00|10439.7|10437.7|10438.1|10436.1|10439.7|10437.7|10438.1|10436.1|779
1698232800000|2023-10-25 11:20:00|10438.9|10436.9|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|351
1698233100000|2023-10-25 11:25:00|10440.5|10438.5|10440.5|10438.5|10441.2|10439.2|10440.5|10438.5|689
1698233400000|2023-10-25 11:30:00|10441.2|10439.2|10441.2|10439.2|10441.2|10439.2|10440.5|10438.5|427
1698233700000|2023-10-25 11:35:00|10440.5|10438.5|10441.2|10439.2|10442|10440|10440.5|10438.5|519
1698234000000|2023-10-25 11:40:00|10442|10440|10442.8|10440.8|10442.8|10440.8|10441.2|10439.2|1513
1698234300000|2023-10-25 11:45:00|10443.6|10441.6|10442|10440|10443.6|10441.6|10442|10440|1074
1698234600000|2023-10-25 11:50:00|10442.8|10440.8|10439.7|10437.7|10442.8|10440.8|10439.7|10437.7|796
1698234900000|2023-10-25 11:55:00|10438.9|10436.9|10440.5|10438.5|10440.5|10438.5|10438.1|10436.1|1278
1698235200000|2023-10-25 12:00:00|10441.2|10439.2|10441.2|10439.2|10442.8|10440.8|10440.5|10438.5|1770
1698235500000|2023-10-25 12:05:00|10442|10440|10441.2|10439.2|10442.8|10440.8|10441.2|10439.2|1194
1698235800000|2023-10-25 12:10:00|10440.5|10438.5|10443.6|10441.6|10443.6|10441.6|10440.5|10438.5|2908
1698236100000|2023-10-25 12:15:00|10442.8|10440.8|10442|10440|10443.6|10441.6|10439.7|10437.7|2006
1698236400000|2023-10-25 12:20:00|10442.8|10440.8|10442|10440|10444.4|10442.4|10440.5|10438.5|3199
1698236700000|2023-10-25 12:25:00|10441.6|10439.6|10439.7|10437.7|10441.6|10439.6|10438.1|10436.1|3532
1698237000000|2023-10-25 12:30:00|10440.5|10438.5|10439.7|10437.7|10442|10440|10439.7|10437.7|2215
1698237300000|2023-10-25 12:35:00|10440.5|10438.5|10433.4|10431.4|10440.5|10438.5|10433.4|10431.4|3012
1698237600000|2023-10-25 12:40:00|10434.2|10432.2|10435|10433|10435.8|10433.8|10433.4|10431.4|5031
1698237900000|2023-10-25 12:45:00|10435.8|10433.8|10435|10433|10436.5|10434.5|10434.2|10432.2|4485
1698238200000|2023-10-25 12:50:00|10435.8|10433.8|10437.3|10435.3|10438.1|10436.1|10433.4|10431.4|4974
1698238500000|2023-10-25 12:55:00|10436.5|10434.5|10435.8|10433.8|10437.3|10435.3|10434.2|10432.2|6463
1698238800000|2023-10-25 13:00:00|10436.5|10434.5|10438.1|10436.1|10439.7|10437.7|10436.5|10434.5|2086
1698239100000|2023-10-25 13:05:00|10437.3|10435.3|10439.7|10437.7|10440.5|10438.5|10437.3|10435.3|2325
1698239400000|2023-10-25 13:10:00|10438.9|10436.9|10438.9|10436.9|10441.2|10439.2|10438.1|10436.1|3612
1698239700000|2023-10-25 13:15:00|10438.1|10436.1|10437.3|10435.3|10438.9|10436.9|10436.5|10434.5|2522
1698240000000|2023-10-25 13:20:00|10438.1|10436.1|10437.3|10435.3|10438.9|10436.9|10436.5|10434.5|2548
1698240300000|2023-10-25 13:25:00|10436.5|10434.5|10435.8|10433.8|10438.1|10436.1|10434.2|10432.2|5217
1698240600000|2023-10-25 13:30:00|10436.5|10434.5|10432.6|10430.6|10437.3|10435.3|10431.9|10429.9|8116
1698240900000|2023-10-25 13:35:00|10431.9|10429.9|10434.2|10432.2|10435|10433|10431.1|10429.1|3863
1698241200000|2023-10-25 13:40:00|10433.4|10431.4|10435|10433|10436.5|10434.5|10433.4|10431.4|1864
1698241500000|2023-10-25 13:45:00|10435.8|10433.8|10435|10433|10435.8|10433.8|10433.4|10431.4|2763
1698241800000|2023-10-25 13:50:00|10435.8|10433.8|10435|10433|10435.8|10433.8|10434.2|10432.2|3219
1698242100000|2023-10-25 13:55:00|10435.8|10433.8|10436.5|10434.5|10437.3|10435.3|10435|10433|4098
1698242400000|2023-10-25 14:00:00|10434.6|10432.6|10431.9|10429.9|10434.6|10432.6|10427.2|10425.2|9334
1698242700000|2023-10-25 14:05:00|10431.1|10429.1|10431.1|10429.1|10432.6|10430.6|10426.8|10424.8|4971
1698243000000|2023-10-25 14:10:00|10430.3|10428.3|10429.5|10427.5|10431.1|10429.1|10427.2|10425.2|6547
1698243300000|2023-10-25 14:15:00|10429.9|10427.9|10431.9|10429.9|10431.9|10429.9|10428.7|10426.7|4286
1698243600000|2023-10-25 14:20:00|10431.1|10429.1|10430.3|10428.3|10432.6|10430.6|10430.3|10428.3|5254
1698243900000|2023-10-25 14:25:00|10431.1|10429.1|10431.1|10429.1|10432.6|10430.6|10429.5|10427.5|5813
1698244200000|2023-10-25 14:30:00|10431.9|10429.9|10432.6|10430.6|10434.2|10432.2|10430.3|10428.3|5419
1698244500000|2023-10-25 14:35:00|10433.4|10431.4|10434.2|10432.2|10434.2|10432.2|10432.6|10430.6|4100
1698244800000|2023-10-25 14:40:00|10433.4|10431.4|10431.9|10429.9|10434.2|10432.2|10431.9|10429.9|4233
1698245100000|2023-10-25 14:45:00|10431.1|10429.1|10431.9|10429.9|10431.9|10429.9|10430.3|10428.3|5739
1698245400000|2023-10-25 14:50:00|10431.1|10429.1|10428.7|10426.7|10431.9|10429.9|10427.2|10425.2|4635
1698245700000|2023-10-25 14:55:00|10429.5|10427.5|10427.2|10425.2|10429.5|10427.5|10427.2|10425.2|5561
1698246000000|2023-10-25 15:00:00|10428|10426|10420.1|10418.1|10429.5|10427.5|10420.1|10418.1|8367
1698246300000|2023-10-25 15:05:00|10419.4|10417.4|10429.5|10427.5|10430.3|10428.3|10419.4|10417.4|8519
1698246600000|2023-10-25 15:10:00|10428.7|10426.7|10429.5|10427.5|10430.3|10428.3|10428|10426|4600
1698246900000|2023-10-25 15:15:00|10428.7|10426.7|10428|10426|10430.3|10428.3|10428|10426|5915
1698247200000|2023-10-25 15:20:00|10428.7|10426.7|10427.2|10425.2|10428.7|10426.7|10426.4|10424.4|3959
1698247500000|2023-10-25 15:25:00|10426.4|10424.4|10426.4|10424.4|10427.2|10425.2|10425.6|10423.6|3317
1698247800000|2023-10-25 15:30:00|10425.6|10423.6|10426.4|10424.4|10428|10426|10424.8|10422.8|7388
1698248100000|2023-10-25 15:35:00|10427.2|10425.2|10428.7|10426.7|10429.5|10427.5|10426.4|10424.4|1947
1698248400000|2023-10-25 15:40:00|10429.5|10427.5|10431.1|10429.1|10431.1|10429.1|10428|10426|4029
1698248700000|2023-10-25 15:45:00|10431.9|10429.9|10429.5|10427.5|10432.6|10430.6|10429.5|10427.5|5270
1698249000000|2023-10-25 15:50:00|10430.3|10428.3|10431.1|10429.1|10431.9|10429.9|10430.3|10428.3|2020
1698249300000|2023-10-25 15:55:00|10430.3|10428.3|10428|10426|10431.1|10429.1|10428|10426|2396
1698249600000|2023-10-25 16:00:00|10428.7|10426.7|10429.5|10427.5|10431.1|10429.1|10428.7|10426.7|2868
1698249900000|2023-10-25 16:05:00|10430.3|10428.3|10429.5|10427.5|10431.1|10429.1|10428.7|10426.7|1433
1698250200000|2023-10-25 16:10:00|10430.3|10428.3|10428.7|10426.7|10431.1|10429.1|10428.7|10426.7|2824
1698250500000|2023-10-25 16:15:00|10429.5|10427.5|10430.3|10428.3|10430.3|10428.3|10428.7|10426.7|2853
1698250800000|2023-10-25 16:20:00|10429.5|10427.5|10429.5|10427.5|10430.3|10428.3|10428.7|10426.7|1667
1698251100000|2023-10-25 16:25:00|10428.7|10426.7|10427.2|10425.2|10428.7|10426.7|10427.2|10425.2|1533
1698251400000|2023-10-25 16:30:00|10428|10426|10424.8|10422.8|10428|10426|10424.8|10422.8|3027
1698251700000|2023-10-25 16:35:00|10424|10422|10425.6|10423.6|10426.4|10424.4|10424|10422|2574
1698252000000|2023-10-25 16:40:00|10426.4|10424.4|10425.6|10423.6|10426.4|10424.4|10425.6|10423.6|2391
1698252300000|2023-10-25 16:45:00|10424.8|10422.8|10424|10422|10425.6|10423.6|10424|10422|3375
1698252600000|2023-10-25 16:50:00|10424.8|10422.8|10422.5|10420.5|10424.8|10422.8|10420.9|10418.9|6603
1698252900000|2023-10-25 16:55:00|10423.3|10421.3|10422.5|10420.5|10423.3|10421.3|10420.9|10418.9|4876
1698253200000|2023-10-25 17:00:00|10421.7|10419.7|10412.3|10410.3|10424|10422|10412.3|10410.3|15443
1698253500000|2023-10-25 17:05:00|10413.1|10411.1|10417|10415|10417.8|10415.8|10413.1|10411.1|5824
1698253800000|2023-10-25 17:10:00|10416.2|10414.2|10416.2|10414.2|10417.8|10415.8|10414.7|10412.7|6652
1698254100000|2023-10-25 17:15:00|10415.5|10413.5|10415.5|10413.5|10419.4|10417.4|10414.7|10412.7|6057
1698254400000|2023-10-25 17:20:00|10414.7|10412.7|10413.9|10411.9|10416.2|10414.2|10413.1|10411.1|5913
1698254700000|2023-10-25 17:25:00|10413.1|10411.1|10411.5|10409.5|10414.7|10412.7|10410.8|10408.8|7550
1698255000000|2023-10-25 17:30:00|10410.8|10408.8|10413.9|10411.9|10413.9|10411.9|10410.8|10408.8|5111
1698255300000|2023-10-25 17:35:00|10413.1|10411.1|10412.3|10410.3|10413.9|10411.9|10411.5|10409.5|4097
1698255600000|2023-10-25 17:40:00|10413.1|10411.1|10414.7|10412.7|10415.5|10413.5|10412.3|10410.3|3720
1698255900000|2023-10-25 17:45:00|10415.5|10413.5|10414.7|10412.7|10415.5|10413.5|10413.9|10411.9|3969
1698256200000|2023-10-25 17:50:00|10414.3|10412.3|10415.5|10413.5|10415.5|10413.5|10413.9|10411.9|5765
1698256500000|2023-10-25 17:55:00|10414.7|10412.7|10415.5|10413.5|10416.2|10414.2|10414.7|10412.7|2491
1698256800000|2023-10-25 18:00:00|10416.2|10414.2|10414.7|10412.7|10416.2|10414.2|10413.9|10411.9|4033
1698257100000|2023-10-25 18:05:00|10413.9|10411.9|10414.7|10412.7|10415.5|10413.5|10413.9|10411.9|2926
1698257400000|2023-10-25 18:10:00|10415.5|10413.5|10417.8|10415.8|10418.6|10416.6|10414.7|10412.7|2636
1698257700000|2023-10-25 18:15:00|10418.6|10416.6|10417|10415|10418.6|10416.6|10416.2|10414.2|2691
1698258000000|2023-10-25 18:20:00|10416.2|10414.2|10414.7|10412.7|10417.8|10415.8|10414.7|10412.7|3317
1698258300000|2023-10-25 18:25:00|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|10414.7|10412.7|2157
1698258600000|2023-10-25 18:30:00|10414.7|10412.7|10416.2|10414.2|10416.6|10414.6|10414.7|10412.7|3628
1698258900000|2023-10-25 18:35:00|10415.5|10413.5|10416.2|10414.2|10417|10415|10415.5|10413.5|2648
1698259200000|2023-10-25 18:40:00|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|10414.7|10412.7|1835
1698259500000|2023-10-25 18:45:00|10414.7|10412.7|10411.5|10409.5|10415.5|10413.5|10411.5|10409.5|5066
1698259800000|2023-10-25 18:50:00|10412.3|10410.3|10411.5|10409.5|10412.3|10410.3|10410.8|10408.8|2767
1698260100000|2023-10-25 18:55:00|10410.8|10408.8|10413.1|10411.1|10413.1|10411.1|10410.8|10408.8|7602
1698260400000|2023-10-25 19:00:00|10412.3|10410.3|10412.3|10410.3|10412.3|10410.3|10411.5|10409.5|883
1698260700000|2023-10-25 19:05:00|10411.5|10409.5|10413.1|10411.1|10413.9|10411.9|10411.5|10409.5|2191
1698261000000|2023-10-25 19:10:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|1447
1698261300000|2023-10-25 19:15:00|10413.9|10411.9|10413.1|10411.1|10414.7|10412.7|10413.1|10411.1|3397
1698261600000|2023-10-25 19:20:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10413.1|10411.1|2052
1698261900000|2023-10-25 19:25:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|509
1698262200000|2023-10-25 19:30:00|10412.3|10410.3|10414.7|10412.7|10414.7|10412.7|10412.3|10410.3|4297
1698262500000|2023-10-25 19:35:00|10415.5|10413.5|10414.7|10412.7|10415.5|10413.5|10413.9|10411.9|1612
1698262800000|2023-10-25 19:40:00|10413.9|10411.9|10414.7|10412.7|10414.7|10412.7|10413.9|10411.9|2150
1698263100000|2023-10-25 19:45:00|10415.1|10413.1|10416.2|10414.2|10417|10415|10414.7|10412.7|1559
1698263400000|2023-10-25 19:50:00|10417|10415|10416.2|10414.2|10417|10415|10416.2|10414.2|1480
1698263700000|2023-10-25 19:55:00|10415.5|10413.5|10417|10415|10417|10415|10415.5|10413.5|4648
1698264000000|2023-10-25 20:00:00|10416.2|10414.2|10414.7|10412.7|10416.2|10414.2|10413.1|10411.1|3418
1698264300000|2023-10-25 20:05:00|10415.5|10413.5|10414.7|10412.7|10415.5|10413.5|10414.7|10412.7|1593
1698264600000|2023-10-25 20:10:00|10415.5|10413.5|10415.5|10413.5|10416.2|10414.2|10414.7|10412.7|1426
1698264900000|2023-10-25 20:15:00|10416.2|10414.2|10414.7|10412.7|10416.2|10414.2|10414.7|10412.7|1576
1698265200000|2023-10-25 20:20:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10413.1|10411.1|2119
1698265500000|2023-10-25 20:25:00|10413.9|10411.9|10412.3|10410.3|10413.9|10411.9|10411.5|10409.5|1842
1698265800000|2023-10-25 20:30:00|10411.5|10409.5|10408.4|10406.4|10413.1|10411.1|10407.6|10405.6|11899
1698266100000|2023-10-25 20:35:00|10408.8|10406.8|10408.4|10406.4|10410.8|10408.8|10407.6|10405.6|1824
1698266400000|2023-10-25 20:40:00|10409.2|10407.2|10410|10408|10410.8|10408.8|10409.2|10407.2|1232
1698266700000|2023-10-25 20:45:00|10410.8|10408.8|10410.8|10408.8|10410.8|10408.8|10410.8|10408.8|852
1698267000000|2023-10-25 20:50:00|10410|10408|10410|10408|10410|10408|10409.2|10407.2|1089
1698267300000|2023-10-25 20:55:00|10409.2|10407.2|10410.8|10408.8|10410.8|10408.8|10409.2|10407.2|2588
1698271200000|2023-10-25 22:00:00|10410|10408|10411.5|10409.5|10411.5|10409.5|10410|10408|89
1698271500000|2023-10-25 22:05:00|10412.3|10410.3|10412.3|10410.3|10412.3|10410.3|10411.9|10409.9|238
1698271800000|2023-10-25 22:10:00|10411.5|10409.5|10412.3|10410.3|10412.3|10410.3|10411.5|10409.5|103
1698272100000|2023-10-25 22:15:00|10413.1|10411.1|10413.1|10411.1|10413.9|10411.9|10413.1|10411.1|297
1698272400000|2023-10-25 22:20:00|10412.3|10410.3|10412.3|10410.3|10413.1|10411.1|10412.3|10410.3|309
1698272700000|2023-10-25 22:25:00|10411.5|10409.5|10412.3|10410.3|10412.3|10410.3|10411.5|10409.5|207
1698273000000|2023-10-25 22:30:00|||||||||7
1698273300000|2023-10-25 22:35:00|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|300
1698273600000|2023-10-25 22:40:00|10412.3|10410.3|10413.1|10411.1|10413.1|10411.1|10412.3|10410.3|148
1698273900000|2023-10-25 22:45:00|10412.3|10410.3|10412.3|10410.3|10412.3|10410.3|10412.3|10410.3|106
1698274200000|2023-10-25 22:50:00|10411.5|10409.5|10412.3|10410.3|10412.3|10410.3|10411.5|10409.5|196
1698274500000|2023-10-25 22:55:00|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|86
1698274800000|2023-10-25 23:00:00|||||||||10
1698275100000|2023-10-25 23:05:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|306
1698275400000|2023-10-25 23:10:00|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|10413.1|10411.1|635
1698275700000|2023-10-25 23:15:00|||||||||13
1698276000000|2023-10-25 23:20:00|||||||||35
1698276300000|2023-10-25 23:25:00|10413.1|10411.1|10415.5|10413.5|10415.5|10413.5|10413.1|10411.1|694
1698276600000|2023-10-25 23:30:00|10416.2|10414.2|10417|10415|10417|10415|10416.2|10414.2|1554
1698276900000|2023-10-25 23:35:00|10416.2|10414.2|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|83
1698277200000|2023-10-25 23:40:00|10416.2|10414.2|10416.2|10414.2|10417|10415|10416.2|10414.2|542
1698277500000|2023-10-25 23:45:00|10417|10415|10415.5|10413.5|10417|10415|10414.7|10412.7|213
1698277800000|2023-10-25 23:50:00|||||||||23
1698278100000|2023-10-25 23:55:00|10415.8|10413.8|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|222
1698278400000|2023-10-26 00:00:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|533
1698278700000|2023-10-26 00:05:00|10417|10415|10417.8|10415.8|10417.8|10415.8|10417|10415|609
1698279000000|2023-10-26 00:10:00|10417|10415|10414.7|10412.7|10417.4|10415.4|10414.7|10412.7|748
1698279300000|2023-10-26 00:15:00|10415.5|10413.5|10413.9|10411.9|10415.8|10413.8|10413.9|10411.9|605
1698279600000|2023-10-26 00:20:00|10414.7|10412.7|10415.5|10413.5|10416.2|10414.2|10413.9|10411.9|350
1698279900000|2023-10-26 00:25:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|700
1698280200000|2023-10-26 00:30:00|10417|10415|10415.5|10413.5|10417|10415|10415.5|10413.5|212
1698280500000|2023-10-26 00:35:00|10415.1|10413.1|10413.9|10411.9|10415.5|10413.5|10413.9|10411.9|1043
1698280800000|2023-10-26 00:40:00|10413.1|10411.1|10412.3|10410.3|10413.9|10411.9|10411.5|10409.5|407
1698281100000|2023-10-26 00:45:00|10411.5|10409.5|10410.8|10408.8|10411.5|10409.5|10410|10408|332
1698281400000|2023-10-26 00:50:00|10410|10408|10410|10408|10410|10408|10408.4|10406.4|892
1698281700000|2023-10-26 00:55:00|10409.2|10407.2|10410|10408|10410|10408|10408.4|10406.4|438
1698282000000|2023-10-26 01:00:00|10410.8|10408.8|10410.8|10408.8|10410.8|10408.8|10410|10408|1018
1698282300000|2023-10-26 01:05:00|10410|10408|10409.6|10407.6|10410|10408|10409.6|10407.6|164
1698282600000|2023-10-26 01:10:00|10409.2|10407.2|10410|10408|10410|10408|10409.2|10407.2|189
1698282900000|2023-10-26 01:15:00|10409.2|10407.2|10411.5|10409.5|10411.5|10409.5|10409.2|10407.2|634
1698283200000|2023-10-26 01:20:00|10410.8|10408.8|10410.8|10408.8|10411.5|10409.5|10410|10408|1641
1698283500000|2023-10-26 01:25:00|10410|10408|10412.3|10410.3|10412.3|10410.3|10410|10408|8820
1698283800000|2023-10-26 01:30:00|10413.1|10411.1|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|1151
1698284100000|2023-10-26 01:35:00|10411.5|10409.5|10411.5|10409.5|10412.3|10410.3|10410|10408|450
1698284400000|2023-10-26 01:40:00|10412.3|10410.3|10411.5|10409.5|10412.3|10410.3|10410.8|10408.8|910
1698284700000|2023-10-26 01:45:00|10412.3|10410.3|10411.5|10409.5|10412.3|10410.3|10411.5|10409.5|312
1698285000000|2023-10-26 01:50:00|10410.8|10408.8|10411.5|10409.5|10411.5|10409.5|10410.8|10408.8|364
1698285300000|2023-10-26 01:55:00|10412.3|10410.3|10413.1|10411.1|10413.1|10411.1|10411.5|10409.5|363
1698285600000|2023-10-26 02:00:00|10413.9|10411.9|10414.7|10412.7|10414.7|10412.7|10413.9|10411.9|519
1698285900000|2023-10-26 02:05:00|10413.9|10411.9|10413.9|10411.9|10414.7|10412.7|10413.5|10411.5|1330
1698286200000|2023-10-26 02:10:00|10413.1|10411.1|10413.9|10411.9|10413.9|10411.9|10413.1|10411.1|297
1698286500000|2023-10-26 02:15:00|10414.7|10412.7|10413.9|10411.9|10414.7|10412.7|10413.9|10411.9|260
1698286800000|2023-10-26 02:20:00|10413.1|10411.1|10414.7|10412.7|10414.7|10412.7|10412.3|10410.3|519
1698287100000|2023-10-26 02:25:00|10413.9|10411.9|10413.9|10411.9|10414.3|10412.3|10413.9|10411.9|467
1698287400000|2023-10-26 02:30:00|10413.5|10411.5|10415.5|10413.5|10416.2|10414.2|10413.1|10411.1|482
1698287700000|2023-10-26 02:35:00|10416.2|10414.2|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|394
1698288000000|2023-10-26 02:40:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|221
1698288300000|2023-10-26 02:45:00|10417|10415|10417|10415|10417|10415|10416.2|10414.2|767
1698288600000|2023-10-26 02:50:00|10417.8|10415.8|10416.2|10414.2|10417.8|10415.8|10416.2|10414.2|1068
1698288900000|2023-10-26 02:55:00|10415.5|10413.5|10414.7|10412.7|10415.5|10413.5|10414.7|10412.7|792
1698289200000|2023-10-26 03:00:00|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|10414.7|10412.7|271
1698289500000|2023-10-26 03:05:00|10414.7|10412.7|10413.9|10411.9|10415.5|10413.5|10413.9|10411.9|487
1698289800000|2023-10-26 03:10:00|10414.3|10412.3|10415.5|10413.5|10415.5|10413.5|10414.3|10412.3|893
1698290100000|2023-10-26 03:15:00|||||||||210
1698290400000|2023-10-26 03:20:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|87
1698290700000|2023-10-26 03:25:00|10417|10415|10416.2|10414.2|10417|10415|10416.2|10414.2|210
1698291000000|2023-10-26 03:30:00|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|158
1698291300000|2023-10-26 03:35:00|10416.2|10414.2|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|447
1698291600000|2023-10-26 03:40:00|||||||||79
1698291900000|2023-10-26 03:45:00|10416.2|10414.2|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|354
1698292200000|2023-10-26 03:50:00|10416.2|10414.2|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|1554
1698292500000|2023-10-26 03:55:00|10415.1|10413.1|10415.5|10413.5|10415.5|10413.5|10415.1|10413.1|258
1698292800000|2023-10-26 04:00:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|374
1698293100000|2023-10-26 04:05:00|10415.5|10413.5|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|53
1698293400000|2023-10-26 04:10:00|||||||||101
1698293700000|2023-10-26 04:15:00|10416.2|10414.2|10417|10415|10417.8|10415.8|10416.2|10414.2|388
1698294000000|2023-10-26 04:20:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|741
1698294300000|2023-10-26 04:25:00|10415.5|10413.5|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|261
1698294600000|2023-10-26 04:30:00|10416.2|10414.2|10414.7|10412.7|10416.2|10414.2|10414.7|10412.7|364
1698294900000|2023-10-26 04:35:00|10415.5|10413.5|10413.9|10411.9|10415.5|10413.5|10413.1|10411.1|312
1698295200000|2023-10-26 04:40:00|10413.1|10411.1|10413.1|10411.1|10413.9|10411.9|10413.1|10411.1|146
1698295500000|2023-10-26 04:45:00|10413.9|10411.9|10414.7|10412.7|10414.7|10412.7|10413.9|10411.9|315
1698295800000|2023-10-26 04:50:00|10413.9|10411.9|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|522
1698296100000|2023-10-26 04:55:00|10412.3|10410.3|10412.3|10410.3|10413.1|10411.1|10412.3|10410.3|658
1698296400000|2023-10-26 05:00:00|10413.1|10411.1|10413.1|10411.1|10413.1|10411.1|10412.3|10410.3|103
1698296700000|2023-10-26 05:05:00|10412.3|10410.3|10413.1|10411.1|10413.1|10411.1|10412.3|10410.3|111
1698297000000|2023-10-26 05:10:00|10413.9|10411.9|10414.7|10412.7|10415.5|10413.5|10413.9|10411.9|641
1698297300000|2023-10-26 05:15:00|10415.5|10413.5|10414.7|10412.7|10415.5|10413.5|10414.7|10412.7|53
1698297600000|2023-10-26 05:20:00|10413.9|10411.9|10413.9|10411.9|10414.7|10412.7|10413.9|10411.9|325
1698297900000|2023-10-26 05:25:00|10414.7|10412.7|10413.1|10411.1|10414.7|10412.7|10413.1|10411.1|609
1698298200000|2023-10-26 05:30:00|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|10413.1|10411.1|850
1698298500000|2023-10-26 05:35:00|10414.7|10412.7|10413.9|10411.9|10415.5|10413.5|10413.9|10411.9|1028
1698298800000|2023-10-26 05:40:00|10413.5|10411.5|10413.1|10411.1|10413.9|10411.9|10412.3|10410.3|506
1698299100000|2023-10-26 05:45:00|10412.3|10410.3|10411.5|10409.5|10413.1|10411.1|10411.5|10409.5|287
1698299400000|2023-10-26 05:50:00|10410.8|10408.8|10411.5|10409.5|10411.5|10409.5|10410|10408|883
1698299700000|2023-10-26 05:55:00|10410|10408|10408.4|10406.4|10410|10408|10407.6|10405.6|3847
1698300000000|2023-10-26 06:00:00|10409.2|10407.2|10410|10408|10410|10408|10408.4|10406.4|1296
1698300300000|2023-10-26 06:05:00|10410.8|10408.8|10410|10408|10410.8|10408.8|10409.2|10407.2|1255
1698300600000|2023-10-26 06:10:00|10410.4|10408.4|10410.8|10408.8|10412.3|10410.3|10410|10408|1337
1698300900000|2023-10-26 06:15:00|10409.2|10407.2|10409.2|10407.2|10410|10408|10409.2|10407.2|679
1698301200000|2023-10-26 06:20:00|10409.6|10407.6|10408.4|10406.4|10410|10408|10408.4|10406.4|747
1698301500000|2023-10-26 06:25:00|10409.2|10407.2|10408.4|10406.4|10410.8|10408.8|10408.4|10406.4|773
1698301800000|2023-10-26 06:30:00|10407.6|10405.6|10406.9|10404.9|10408.4|10406.4|10406.9|10404.9|2085
1698302100000|2023-10-26 06:35:00|10407.6|10405.6|10407.6|10405.6|10408.4|10406.4|10407.6|10405.6|804
1698302400000|2023-10-26 06:40:00|10408.4|10406.4|10407.6|10405.6|10408.4|10406.4|10407.6|10405.6|298
1698302700000|2023-10-26 06:45:00|10408.4|10406.4|10409.2|10407.2|10410|10408|10407.6|10405.6|1497
1698303000000|2023-10-26 06:50:00|10407.6|10405.6|10406.9|10404.9|10408.4|10406.4|10406.1|10404.1|1246
1698303300000|2023-10-26 06:55:00|10406.1|10404.1|10407.6|10405.6|10407.6|10405.6|10406.1|10404.1|840
1698303600000|2023-10-26 07:00:00|10406.9|10404.9|10409.2|10407.2|10410|10408|10406.1|10404.1|1365
1698303900000|2023-10-26 07:05:00|10410|10408|10409.2|10407.2|10410.8|10408.8|10409.2|10407.2|1030
1698304200000|2023-10-26 07:10:00|10410|10408|10410|10408|10411.5|10409.5|10410|10408|955
1698304500000|2023-10-26 07:15:00|10409.2|10407.2|10408.4|10406.4|10409.2|10407.2|10407.6|10405.6|1268
1698304800000|2023-10-26 07:20:00|10409.2|10407.2|10412.3|10410.3|10412.3|10410.3|10407.6|10405.6|1895
1698305100000|2023-10-26 07:25:00|10411.5|10409.5|10413.9|10411.9|10413.9|10411.9|10410.8|10408.8|3338
1698305400000|2023-10-26 07:30:00|10413.1|10411.1|10412.3|10410.3|10413.9|10411.9|10410.8|10408.8|1452
1698305700000|2023-10-26 07:35:00|10413.1|10411.1|10414.7|10412.7|10414.7|10412.7|10412.3|10410.3|1661
1698306000000|2023-10-26 07:40:00|10413.9|10411.9|10413.1|10411.1|10414.7|10412.7|10413.1|10411.1|1675
1698306300000|2023-10-26 07:45:00|10412.3|10410.3|10416.2|10414.2|10416.2|10414.2|10412.3|10410.3|1297
1698306600000|2023-10-26 07:50:00|10415.5|10413.5|10414.7|10412.7|10416.2|10414.2|10413.9|10411.9|1249
1698306900000|2023-10-26 07:55:00|10415.5|10413.5|10417|10415|10417|10415|10415.5|10413.5|1267
1698307200000|2023-10-26 08:00:00|10417.8|10415.8|10417|10415|10420.1|10418.1|10417|10415|3870
1698307500000|2023-10-26 08:05:00|10417.8|10415.8|10416.2|10414.2|10417.8|10415.8|10415.5|10413.5|1652
1698307800000|2023-10-26 08:10:00|10415.5|10413.5|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|1033
1698308100000|2023-10-26 08:15:00|10415.5|10413.5|10416.2|10414.2|10416.2|10414.2|10414.7|10412.7|696
1698308400000|2023-10-26 08:20:00|10415.5|10413.5|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|1211
1698308700000|2023-10-26 08:25:00|10414.7|10412.7|10416.2|10414.2|10416.2|10414.2|10414.7|10412.7|311
1698309000000|2023-10-26 08:30:00|10417|10415|10416.2|10414.2|10417|10415|10415.5|10413.5|1083
1698309300000|2023-10-26 08:35:00|10415.5|10413.5|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|1395
1698309600000|2023-10-26 08:40:00|10415.5|10413.5|10416.2|10414.2|10417|10415|10415.5|10413.5|2337
1698309900000|2023-10-26 08:45:00|10415.5|10413.5|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|1075
1698310200000|2023-10-26 08:50:00|10415.8|10413.8|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|796
1698310500000|2023-10-26 08:55:00|||||||||359
1698310800000|2023-10-26 09:00:00|10415.5|10413.5|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|460
1698311100000|2023-10-26 09:05:00|10415.5|10413.5|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|823
1698311400000|2023-10-26 09:10:00|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|265
1698311700000|2023-10-26 09:15:00|10416.2|10414.2|10416.2|10414.2|10416.2|10414.2|10415.5|10413.5|912
1698312000000|2023-10-26 09:20:00|10415.5|10413.5|10417|10415|10417.8|10415.8|10415.5|10413.5|688
1698312300000|2023-10-26 09:25:00|10417.8|10415.8|10417|10415|10417.8|10415.8|10417|10415|392
1698312600000|2023-10-26 09:30:00|10417.4|10415.4|10417|10415|10417.8|10415.8|10417|10415|940
1698312900000|2023-10-26 09:35:00|10417.8|10415.8|10416.2|10414.2|10417.8|10415.8|10416.2|10414.2|601
1698313200000|2023-10-26 09:40:00|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|10415.5|10413.5|491
1698313500000|2023-10-26 09:45:00|10416.2|10414.2|10415.5|10413.5|10416.2|10414.2|10415.5|10413.5|553
1698313800000|2023-10-26 09:50:00|10414.7|10412.7|10414.7|10412.7|10414.7|10412.7|10414.7|10412.7|225
1698314100000|2023-10-26 09:55:00|10414.3|10412.3|10415.5|10413.5|10415.5|10413.5|10414.3|10412.3|1517
1698314400000|2023-10-26 10:00:00|10414.7|10412.7|10414.7|10412.7|10415.5|10413.5|10413.9|10411.9|1319
1698314700000|2023-10-26 10:05:00|10415.1|10413.1|10414.7|10412.7|10415.1|10413.1|10413.9|10411.9|1286
1698315000000|2023-10-26 10:10:00|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|377
1698315300000|2023-10-26 10:15:00|10413.1|10411.1|10413.1|10411.1|10413.9|10411.9|10413.1|10411.1|456
1698315600000|2023-10-26 10:20:00|10412.3|10410.3|10413.9|10411.9|10414.7|10412.7|10412.3|10410.3|1285
1698315900000|2023-10-26 10:25:00|10414.7|10412.7|10413.9|10411.9|10414.7|10412.7|10413.9|10411.9|1069
1698316200000|2023-10-26 10:30:00|10413.1|10411.1|10413.1|10411.1|10413.9|10411.9|10413.1|10411.1|676
1698316500000|2023-10-26 10:35:00|10412.3|10410.3|10413.1|10411.1|10413.1|10411.1|10410.8|10408.8|3478
1698316800000|2023-10-26 10:40:00|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|10413.9|10411.9|181
1698317100000|2023-10-26 10:45:00|10414.7|10412.7|10413.9|10411.9|10414.7|10412.7|10413.9|10411.9|616
1698317400000|2023-10-26 10:50:00|10413.1|10411.1|10412.3|10410.3|10413.1|10411.1|10411.5|10409.5|1088
1698317700000|2023-10-26 10:55:00|10411.9|10409.9|10410|10408|10412.3|10410.3|10409.2|10407.2|1695
1698318000000|2023-10-26 11:00:00|10409.6|10407.6|10409.2|10407.2|10410.8|10408.8|10408.4|10406.4|1789
1698318300000|2023-10-26 11:05:00|10408.4|10406.4|10407.6|10405.6|10408.4|10406.4|10406.9|10404.9|3920
1698318600000|2023-10-26 11:10:00|10408.4|10406.4|10408.4|10406.4|10409.2|10407.2|10407.6|10405.6|817
1698318900000|2023-10-26 11:15:00|10409.2|10407.2|10410|10408|10410|10408|10409.2|10407.2|1042
1698319200000|2023-10-26 11:20:00|10410.8|10408.8|10410|10408|10410.8|10408.8|10409.2|10407.2|916
1698319500000|2023-10-26 11:25:00|10410.8|10408.8|10410|10408|10410.8|10408.8|10409.2|10407.2|559
1698319800000|2023-10-26 11:30:00|10409.2|10407.2|10406.9|10404.9|10409.2|10407.2|10406.9|10404.9|1789
1698320100000|2023-10-26 11:35:00|10407.6|10405.6|10408.4|10406.4|10409.2|10407.2|10406.1|10404.1|2289
1698320400000|2023-10-26 11:40:00|10407.6|10405.6|10407.6|10405.6|10407.6|10405.6|10407.6|10405.6|500
1698320700000|2023-10-26 11:45:00|10408.4|10406.4|10406.1|10404.1|10408.4|10406.4|10406.1|10404.1|1648
1698321000000|2023-10-26 11:50:00|10405.3|10403.3|10403.7|10401.7|10406.1|10404.1|10403.7|10401.7|3701
1698321300000|2023-10-26 11:55:00|10404.5|10402.5|10403.7|10401.7|10405.3|10403.3|10403.7|10401.7|2515
1698321600000|2023-10-26 12:00:00|10404.5|10402.5|10406.9|10404.9|10407.6|10405.6|10403.7|10401.7|3723
1698321900000|2023-10-26 12:05:00|10406.1|10404.1|10406.9|10404.9|10406.9|10404.9|10404.5|10402.5|3092
1698322200000|2023-10-26 12:10:00|10406.1|10404.1|10407.6|10405.6|10410|10408|10405.3|10403.3|3391
1698322500000|2023-10-26 12:15:00|10408|10406|10409.2|10407.2|10414.7|10412.7|10405.3|10403.3|7993
1698322800000|2023-10-26 12:20:00|10408.4|10406.4|10408.4|10406.4|10412.3|10410.3|10406.1|10404.1|6322
1698323100000|2023-10-26 12:25:00|10407.6|10405.6|10411.5|10409.5|10414.7|10412.7|10407.6|10405.6|6439
1698323400000|2023-10-26 12:30:00|10411.2|10409.2|10426.4|10424.4|10430.3|10428.3|10402.2|10400.2|14717
1698323700000|2023-10-26 12:35:00|10427.2|10425.2|10426.4|10424.4|10428.7|10426.7|10423.3|10421.3|9389
1698324000000|2023-10-26 12:40:00|10427.2|10425.2|10427.2|10425.2|10430.3|10428.3|10424|10422|8397
1698324300000|2023-10-26 12:45:00|10428|10426|10428|10426|10429.5|10427.5|10423.3|10421.3|8956
1698324600000|2023-10-26 12:50:00|10427.2|10425.2|10435.8|10433.8|10436.5|10434.5|10427.2|10425.2|12272
1698324900000|2023-10-26 12:55:00|10435|10433|10436.5|10434.5|10437.3|10435.3|10433|10431|6215
1698325200000|2023-10-26 13:00:00|10435.8|10433.8|10431.9|10429.9|10437.3|10435.3|10429.5|10427.5|8119
1698325500000|2023-10-26 13:05:00|10431.1|10429.1|10428.7|10426.7|10431.9|10429.9|10428|10426|6606
1698325800000|2023-10-26 13:10:00|10428|10426|10429.5|10427.5|10431.9|10429.9|10427.2|10425.2|5722
1698326100000|2023-10-26 13:15:00|10428.7|10426.7|10425.6|10423.6|10429.5|10427.5|10424.8|10422.8|6417
1698326400000|2023-10-26 13:20:00|10425.2|10423.2|10423.3|10421.3|10425.6|10423.6|10422.5|10420.5|5035
1698326700000|2023-10-26 13:25:00|10424|10422|10426.4|10424.4|10427.2|10425.2|10422.5|10420.5|3088
1698327000000|2023-10-26 13:30:00|10427.2|10425.2|10431.9|10429.9|10431.9|10429.9|10425.6|10423.6|7778
1698327300000|2023-10-26 13:35:00|10431.1|10429.1|10436.5|10434.5|10438.1|10436.1|10431.1|10429.1|6392
1698327600000|2023-10-26 13:40:00|10435.8|10433.8|10436.5|10434.5|10437.3|10435.3|10432.6|10430.6|6764
1698327900000|2023-10-26 13:45:00|10435.8|10433.8|10435|10433|10438.9|10436.9|10434.2|10432.2|7187
1698328200000|2023-10-26 13:50:00|10435.8|10433.8|10438.1|10436.1|10438.9|10436.9|10432.6|10430.6|9358
1698328500000|2023-10-26 13:55:00|10438.9|10436.9|10438.9|10436.9|10439.7|10437.7|10436.5|10434.5|8000
1698328800000|2023-10-26 14:00:00|10438.1|10436.1|10438.9|10436.9|10440.5|10438.5|10435|10433|6520
1698329100000|2023-10-26 14:05:00|10438.1|10436.1|10435.8|10433.8|10440.5|10438.5|10435.8|10433.8|5270
1698329400000|2023-10-26 14:10:00|10436.5|10434.5|10435|10433|10438.1|10436.1|10433.4|10431.4|3708
1698329700000|2023-10-26 14:15:00|10434.2|10432.2|10435.8|10433.8|10436.5|10434.5|10433.4|10431.4|5714
1698330000000|2023-10-26 14:20:00|10436.5|10434.5|10438.9|10436.9|10438.9|10436.9|10434.2|10432.2|5192
1698330300000|2023-10-26 14:25:00|10439.7|10437.7|10439.7|10437.7|10442|10440|10438.1|10436.1|4000
1698330600000|2023-10-26 14:30:00|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|10437.3|10435.3|3845
1698330900000|2023-10-26 14:35:00|10439.7|10437.7|10443.6|10441.6|10444.4|10442.4|10438.9|10436.9|9775
1698331200000|2023-10-26 14:40:00|10444.4|10442.4|10443.6|10441.6|10446.7|10444.7|10443.6|10441.6|7195
1698331500000|2023-10-26 14:45:00|10442.8|10440.8|10442|10440|10443.6|10441.6|10439.7|10437.7|5860
1698331800000|2023-10-26 14:50:00|10442.8|10440.8|10441.2|10439.2|10443.6|10441.6|10441.2|10439.2|2648
1698332100000|2023-10-26 14:55:00|10442|10440|10440.5|10438.5|10442.8|10440.8|10439.7|10437.7|4013
1698332400000|2023-10-26 15:00:00|10441.2|10439.2|10440.5|10438.5|10441.2|10439.2|10438.9|10436.9|4289
1698332700000|2023-10-26 15:05:00|10439.7|10437.7|10442.8|10440.8|10443.6|10441.6|10439.7|10437.7|5453
1698333000000|2023-10-26 15:10:00|10442|10440|10439.7|10437.7|10442.8|10440.8|10438.9|10436.9|3989
1698333300000|2023-10-26 15:15:00|10438.9|10436.9|10438.9|10436.9|10440.5|10438.5|10438.1|10436.1|3416
1698333600000|2023-10-26 15:20:00|10439.7|10437.7|10440.5|10438.5|10441.2|10439.2|10438.9|10436.9|2467
1698333900000|2023-10-26 15:25:00|10439.7|10437.7|10440.5|10438.5|10441.2|10439.2|10438.9|10436.9|3473
1698334200000|2023-10-26 15:30:00|10440.8|10438.8|10440.5|10438.5|10442|10440|10439.7|10437.7|2602
1698334500000|2023-10-26 15:35:00|10439.7|10437.7|10439.7|10437.7|10440.5|10438.5|10438.9|10436.9|2879
1698334800000|2023-10-26 15:40:00|10440.5|10438.5|10442.8|10440.8|10442.8|10440.8|10438.9|10436.9|3346
1698335100000|2023-10-26 15:45:00|10442|10440|10441.2|10439.2|10442|10440|10441.2|10439.2|1514
1698335400000|2023-10-26 15:50:00|10442|10440|10442.8|10440.8|10443.6|10441.6|10442|10440|2567
1698335700000|2023-10-26 15:55:00|10443.6|10441.6|10442.8|10440.8|10444.4|10442.4|10442.8|10440.8|2381
1698336000000|2023-10-26 16:00:00|10443.6|10441.6|10444.4|10442.4|10444.4|10442.4|10442.8|10440.8|2600
1698336300000|2023-10-26 16:05:00|10443.6|10441.6|10445.9|10443.9|10446.7|10444.7|10443.6|10441.6|4473
1698336600000|2023-10-26 16:10:00|10446.7|10444.7|10448.3|10446.3|10448.3|10446.3|10445.9|10443.9|2381
1698336900000|2023-10-26 16:15:00|10449|10447|10446.7|10444.7|10449|10447|10446.7|10444.7|3576
1698337200000|2023-10-26 16:20:00|10445.9|10443.9|10445.1|10443.1|10446.7|10444.7|10445.1|10443.1|3526
1698337500000|2023-10-26 16:25:00|10445.9|10443.9|10447.5|10445.5|10448.3|10446.3|10445.9|10443.9|2910
1698337800000|2023-10-26 16:30:00|10448.3|10446.3|10445.9|10443.9|10448.3|10446.3|10445.9|10443.9|2928
1698338100000|2023-10-26 16:35:00|10446.7|10444.7|10445.1|10443.1|10446.7|10444.7|10445.1|10443.1|4777
1698338400000|2023-10-26 16:40:00|10444.4|10442.4|10444.4|10442.4|10445.1|10443.1|10444.4|10442.4|2826
1698338700000|2023-10-26 16:45:00|10445.1|10443.1|10445.1|10443.1|10445.1|10443.1|10444.4|10442.4|2042
1698339000000|2023-10-26 16:50:00|10444.4|10442.4|10442|10440|10445.1|10443.1|10441.2|10439.2|5487
1698339300000|2023-10-26 16:55:00|10442.8|10440.8|10443.6|10441.6|10445.1|10443.1|10440.5|10438.5|7872
1698339600000|2023-10-26 17:00:00|10442.8|10440.8|10454.5|10452.5|10456.9|10454.9|10442.8|10440.8|10062
1698339900000|2023-10-26 17:05:00|10453.7|10451.7|10454.5|10452.5|10454.5|10452.5|10451.4|10449.4|6447
1698340200000|2023-10-26 17:10:00|10455.3|10453.3|10451.4|10449.4|10455.3|10453.3|10450.6|10448.6|4436
1698340500000|2023-10-26 17:15:00|10452.2|10450.2|10454.5|10452.5|10456.1|10454.1|10452.2|10450.2|3883
1698340800000|2023-10-26 17:20:00|10455.3|10453.3|10459.2|10457.2|10460|10458|10454.5|10452.5|5818
1698341100000|2023-10-26 17:25:00|10460|10458|10459.2|10457.2|10461.5|10459.5|10459.2|10457.2|5784
1698341400000|2023-10-26 17:30:00|10460|10458|10462.3|10460.3|10462.3|10460.3|10459.2|10457.2|6698
1698341700000|2023-10-26 17:35:00|10461.5|10459.5|10459.2|10457.2|10461.5|10459.5|10458.4|10456.4|4326
1698342000000|2023-10-26 17:40:00|10460|10458|10458.4|10456.4|10460|10458|10458.4|10456.4|3110
1698342300000|2023-10-26 17:45:00|10459.2|10457.2|10460|10458|10461.5|10459.5|10459.2|10457.2|4655
1698342600000|2023-10-26 17:50:00|10460.4|10458.4|10460|10458|10460.8|10458.8|10457.6|10455.6|4894
1698342900000|2023-10-26 17:55:00|10459.2|10457.2|10456.5|10454.5|10460|10458|10456.1|10454.1|8366
1698343200000|2023-10-26 18:00:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10455.3|10453.3|4271
1698343500000|2023-10-26 18:05:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|5382
1698343800000|2023-10-26 18:10:00|10456.9|10454.9|10454.5|10452.5|10456.9|10454.9|10454.5|10452.5|3164
1698344100000|2023-10-26 18:15:00|10455.3|10453.3|10456.1|10454.1|10456.1|10454.1|10455.3|10453.3|2071
1698344400000|2023-10-26 18:20:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|7169
1698344700000|2023-10-26 18:25:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|3202
1698345000000|2023-10-26 18:30:00|10456.9|10454.9|10457.6|10455.6|10458.4|10456.4|10456.1|10454.1|2817
1698345300000|2023-10-26 18:35:00|10458.4|10456.4|10456.9|10454.9|10458.4|10456.4|10455.3|10453.3|4991
1698345600000|2023-10-26 18:40:00|10456.1|10454.1|10457.6|10455.6|10458.4|10456.4|10455.3|10453.3|6660
1698345900000|2023-10-26 18:45:00|10456.9|10454.9|10455.3|10453.3|10457.6|10455.6|10455.3|10453.3|4303
1698346200000|2023-10-26 18:50:00|10456.1|10454.1|10457.6|10455.6|10458.4|10456.4|10455.3|10453.3|3159
1698346500000|2023-10-26 18:55:00|10456.9|10454.9|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|4822
1698346800000|2023-10-26 19:00:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.5|10454.5|1349
1698347100000|2023-10-26 19:05:00|10456.9|10454.9|10454.5|10452.5|10456.9|10454.9|10454.5|10452.5|5103
1698347400000|2023-10-26 19:10:00|10453.7|10451.7|10453.7|10451.7|10456.1|10454.1|10453.7|10451.7|2487
1698347700000|2023-10-26 19:15:00|10454.5|10452.5|10453|10451|10454.5|10452.5|10453|10451|873
1698348000000|2023-10-26 19:20:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453|10451|1595
1698348300000|2023-10-26 19:25:00|10453|10451|10453|10451|10453.7|10451.7|10453|10451|846
1698348600000|2023-10-26 19:30:00|10453.7|10451.7|10454.5|10452.5|10456.1|10454.1|10453.7|10451.7|3020
1698348900000|2023-10-26 19:35:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|1965
1698349200000|2023-10-26 19:40:00|10456.1|10454.1|10457.6|10455.6|10457.6|10455.6|10455.3|10453.3|1454
1698349500000|2023-10-26 19:45:00|10456.9|10454.9|10457.6|10455.6|10459.2|10457.2|10456.9|10454.9|2775
1698349800000|2023-10-26 19:50:00|10456.9|10454.9|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|1684
1698350100000|2023-10-26 19:55:00|10458.4|10456.4|10458.4|10456.4|10459.2|10457.2|10457.6|10455.6|6379
1698350400000|2023-10-26 20:00:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10453.7|10451.7|5805
1698350700000|2023-10-26 20:05:00|10457.6|10455.6|10458.4|10456.4|10459.2|10457.2|10456.9|10454.9|3635
1698351000000|2023-10-26 20:10:00|||||||||1071
1698351300000|2023-10-26 20:15:00|10457.6|10455.6|10459.2|10457.2|10459.2|10457.2|10456.9|10454.9|2311
1698351600000|2023-10-26 20:20:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|340
1698351900000|2023-10-26 20:25:00|10457.6|10455.6|10459.2|10457.2|10459.2|10457.2|10457.6|10455.6|1556
1698352200000|2023-10-26 20:30:00|10458.4|10456.4|10457.6|10455.6|10459.2|10457.2|10457.6|10455.6|999
1698352500000|2023-10-26 20:35:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|2827
1698352800000|2023-10-26 20:40:00|10457.6|10455.6|10456.1|10454.1|10457.6|10455.6|10456.1|10454.1|1058
1698353100000|2023-10-26 20:45:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|2527
1698353400000|2023-10-26 20:50:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|1638
1698353700000|2023-10-26 20:55:00|10457.3|10455.3|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|1628
1698357600000|2023-10-26 22:00:00|10454.5|10452.5|10455.3|10453.3|10457.6|10455.6|10453.7|10451.7|1103
1698357900000|2023-10-26 22:05:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|214
1698358200000|2023-10-26 22:10:00|||||||||268
1698358500000|2023-10-26 22:15:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|230
1698358800000|2023-10-26 22:20:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|154
1698359100000|2023-10-26 22:25:00|||||||||32
1698359400000|2023-10-26 22:30:00|10455.3|10453.3|10454.5|10452.5|10455.7|10453.7|10454.5|10452.5|131
1698359700000|2023-10-26 22:35:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|101
1698360000000|2023-10-26 22:40:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|626
1698360300000|2023-10-26 22:45:00|||||||||43
1698360600000|2023-10-26 22:50:00|||||||||37
1698360900000|2023-10-26 22:55:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|49
1698361200000|2023-10-26 23:00:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|115
1698361500000|2023-10-26 23:05:00|||||||||50
1698361800000|2023-10-26 23:10:00|||||||||33
1698362100000|2023-10-26 23:15:00|||||||||18
1698362400000|2023-10-26 23:20:00|10455.3|10453.3|10455.7|10453.7|10455.7|10453.7|10455.3|10453.3|93
1698362700000|2023-10-26 23:25:00|10455.3|10453.3|10455.7|10453.7|10456.1|10454.1|10455.3|10453.3|88
1698363000000|2023-10-26 23:30:00|10456.1|10454.1|10453.7|10451.7|10456.1|10454.1|10453.7|10451.7|618
1698363300000|2023-10-26 23:35:00|10453|10451|10453|10451|10453.7|10451.7|10453|10451|354
1698363600000|2023-10-26 23:40:00|10453.7|10451.7|10455.3|10453.3|10455.3|10453.3|10453.7|10451.7|187
1698363900000|2023-10-26 23:45:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|75
1698364200000|2023-10-26 23:50:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|79
1698364500000|2023-10-26 23:55:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|315
1698364800000|2023-10-27 00:00:00|10454.5|10452.5|10453|10451|10455.3|10453.3|10453|10451|610
1698365100000|2023-10-27 00:05:00|10452.2|10450.2|10452.2|10450.2|10453|10451|10452.2|10450.2|793
1698365400000|2023-10-27 00:10:00|10452.6|10450.6|10450.6|10448.6|10453|10451|10450.6|10448.6|738
1698365700000|2023-10-27 00:15:00|10451.4|10449.4|10452.2|10450.2|10453|10451|10451.4|10449.4|543
1698366000000|2023-10-27 00:20:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|676
1698366300000|2023-10-27 00:25:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|422
1698366600000|2023-10-27 00:30:00|10451|10449|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|266
1698366900000|2023-10-27 00:35:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|663
1698367200000|2023-10-27 00:40:00|10451|10449|10452.2|10450.2|10452.2|10450.2|10450.6|10448.6|367
1698367500000|2023-10-27 00:45:00|10451.4|10449.4|10449.8|10447.8|10452.2|10450.2|10449.8|10447.8|341
1698367800000|2023-10-27 00:50:00|10449|10447|10449.8|10447.8|10450.6|10448.6|10448.3|10446.3|908
1698368100000|2023-10-27 00:55:00|10450.6|10448.6|10449|10447|10450.6|10448.6|10449|10447|303
1698368400000|2023-10-27 01:00:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|410
1698368700000|2023-10-27 01:05:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|381
1698369000000|2023-10-27 01:10:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|674
1698369300000|2023-10-27 01:15:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10449.8|10447.8|1954
1698369600000|2023-10-27 01:20:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10449|10447|10979
1698369900000|2023-10-27 01:25:00|10450.6|10448.6|10450.6|10448.6|10452.2|10450.2|10450.6|10448.6|911
1698370200000|2023-10-27 01:30:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|635
1698370500000|2023-10-27 01:35:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|604
1698370800000|2023-10-27 01:40:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|575
1698371100000|2023-10-27 01:45:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|377
1698371400000|2023-10-27 01:50:00|10453|10451|10452.2|10450.2|10453|10451|10452.2|10450.2|845
1698371700000|2023-10-27 01:55:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|248
1698372000000|2023-10-27 02:00:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|264
1698372300000|2023-10-27 02:05:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|110
1698372600000|2023-10-27 02:10:00|10453|10451|10453|10451|10453.7|10451.7|10453|10451|282
1698372900000|2023-10-27 02:15:00|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|149
1698373200000|2023-10-27 02:20:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|280
1698373500000|2023-10-27 02:25:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|2844
1698373800000|2023-10-27 02:30:00|10454.9|10452.9|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|612
1698374100000|2023-10-27 02:35:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|682
1698374400000|2023-10-27 02:40:00|10454.5|10452.5|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|624
1698374700000|2023-10-27 02:45:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|198
1698375000000|2023-10-27 02:50:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|261
1698375300000|2023-10-27 02:55:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|382
1698375600000|2023-10-27 03:00:00|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|61
1698375900000|2023-10-27 03:05:00|10453|10451|10452.2|10450.2|10453|10451|10452.2|10450.2|455
1698376200000|2023-10-27 03:10:00|10453|10451|10453|10451|10453|10451|10452.2|10450.2|225
1698376500000|2023-10-27 03:15:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|261
1698376800000|2023-10-27 03:20:00|10453|10451|10453|10451|10453|10451|10453|10451|38
1698377100000|2023-10-27 03:25:00|||||||||715
1698377400000|2023-10-27 03:30:00|||||||||3
1698377700000|2023-10-27 03:35:00|||||||||80
1698378000000|2023-10-27 03:40:00|10452.2|10450.2|10453|10451|10453|10451|10452.2|10450.2|234
1698378300000|2023-10-27 03:45:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|298
1698378600000|2023-10-27 03:50:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|260
1698378900000|2023-10-27 03:55:00|10453.7|10451.7|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|234
1698379200000|2023-10-27 04:00:00|10453.7|10451.7|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|187
1698379500000|2023-10-27 04:05:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|108
1698379800000|2023-10-27 04:10:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|227
1698380100000|2023-10-27 04:15:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|201
1698380400000|2023-10-27 04:20:00|10454.9|10452.9|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|252
1698380700000|2023-10-27 04:25:00|10455.7|10453.7|10456.1|10454.1|10456.1|10454.1|10455.7|10453.7|115
1698381000000|2023-10-27 04:30:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|433
1698381300000|2023-10-27 04:35:00|||||||||112
1698381600000|2023-10-27 04:40:00|||||||||17
1698381900000|2023-10-27 04:45:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|133
1698382200000|2023-10-27 04:50:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|27
1698382500000|2023-10-27 04:55:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|245
1698382800000|2023-10-27 05:00:00|10454.5|10452.5|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|400
1698383100000|2023-10-27 05:05:00|10454.9|10452.9|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|242
1698383400000|2023-10-27 05:10:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10453.7|10451.7|197
1698383700000|2023-10-27 05:15:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|437
1698384000000|2023-10-27 05:20:00|10454.9|10452.9|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|783
1698384300000|2023-10-27 05:25:00|10453.7|10451.7|10453|10451|10454.5|10452.5|10453|10451|493
1698384600000|2023-10-27 05:30:00|10452.2|10450.2|10453|10451|10453|10451|10452.2|10450.2|630
1698384900000|2023-10-27 05:35:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|284
1698385200000|2023-10-27 05:40:00|10453|10451|10452.2|10450.2|10453|10451|10452.2|10450.2|174
1698385500000|2023-10-27 05:45:00|10453|10451|10453|10451|10453.7|10451.7|10453|10451|229
1698385800000|2023-10-27 05:50:00|||||||||38
1698386100000|2023-10-27 05:55:00|10452.2|10450.2|10457.6|10455.6|10457.6|10455.6|10452.2|10450.2|1329
1698386400000|2023-10-27 06:00:00|10456.9|10454.9|10455.3|10453.3|10456.9|10454.9|10454.5|10452.5|922
1698386700000|2023-10-27 06:05:00|10456.1|10454.1|10454.5|10452.5|10456.1|10454.1|10454.5|10452.5|840
1698387000000|2023-10-27 06:10:00|10455.3|10453.3|10451.4|10449.4|10455.3|10453.3|10451.4|10449.4|735
1698387300000|2023-10-27 06:15:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10450.6|10448.6|1106
1698387600000|2023-10-27 06:20:00|10451.8|10449.8|10453|10451|10453|10451|10451.4|10449.4|847
1698387900000|2023-10-27 06:25:00|10452.6|10450.6|10449|10447|10452.6|10450.6|10448.3|10446.3|2308
1698388200000|2023-10-27 06:30:00|10448.3|10446.3|10449|10447|10449.8|10447.8|10448.3|10446.3|560
1698388500000|2023-10-27 06:35:00|10449.8|10447.8|10448.3|10446.3|10449.8|10447.8|10448.3|10446.3|1092
1698388800000|2023-10-27 06:40:00|10448.7|10446.7|10449.8|10447.8|10450.6|10448.6|10447.5|10445.5|1592
1698389100000|2023-10-27 06:45:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|567
1698389400000|2023-10-27 06:50:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|1001
1698389700000|2023-10-27 06:55:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|677
1698390000000|2023-10-27 07:00:00|10450.6|10448.6|10449|10447|10450.6|10448.6|10448.3|10446.3|1511
1698390300000|2023-10-27 07:05:00|10448.3|10446.3|10449.8|10447.8|10449.8|10447.8|10447.5|10445.5|872
1698390600000|2023-10-27 07:10:00|10449|10447|10446.7|10444.7|10449|10447|10446.7|10444.7|811
1698390900000|2023-10-27 07:15:00|10445.9|10443.9|10445.9|10443.9|10446.7|10444.7|10445.9|10443.9|1647
1698391200000|2023-10-27 07:20:00|10446.7|10444.7|10447.5|10445.5|10447.5|10445.5|10445.9|10443.9|1388
1698391500000|2023-10-27 07:25:00|10448.3|10446.3|10449|10447|10449|10447|10447.5|10445.5|1408
1698391800000|2023-10-27 07:30:00|10448.3|10446.3|10449|10447|10449|10447|10446.7|10444.7|1681
1698392100000|2023-10-27 07:35:00|10448.3|10446.3|10448.3|10446.3|10449|10447|10448.3|10446.3|723
1698392400000|2023-10-27 07:40:00|10447.5|10445.5|10448.3|10446.3|10448.3|10446.3|10446.7|10444.7|1019
1698392700000|2023-10-27 07:45:00|10447.5|10445.5|10449|10447|10449.8|10447.8|10447.5|10445.5|960
1698393000000|2023-10-27 07:50:00|10448.7|10446.7|10448.3|10446.3|10449|10447|10448.3|10446.3|573
1698393300000|2023-10-27 07:55:00|10447.9|10445.9|10448.3|10446.3|10448.3|10446.3|10447.5|10445.5|397
1698393600000|2023-10-27 08:00:00|10447.9|10445.9|10448.3|10446.3|10449|10447|10447.5|10445.5|839
1698393900000|2023-10-27 08:05:00|10448.7|10446.7|10448.3|10446.3|10449|10447|10447.5|10445.5|656
1698394200000|2023-10-27 08:10:00|10447.5|10445.5|10446.7|10444.7|10447.5|10445.5|10446.7|10444.7|653
1698394500000|2023-10-27 08:15:00|10447.5|10445.5|10449.4|10447.4|10449.4|10447.4|10447.5|10445.5|644
1698394800000|2023-10-27 08:20:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10449|10447|1378
1698395100000|2023-10-27 08:25:00|10449.8|10447.8|10451.4|10449.4|10452.2|10450.2|10449.8|10447.8|1102
1698395400000|2023-10-27 08:30:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|1683
1698395700000|2023-10-27 08:35:00|10452.2|10450.2|10453|10451|10453|10451|10451.4|10449.4|985
1698396000000|2023-10-27 08:40:00|10452.2|10450.2|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|1118
1698396300000|2023-10-27 08:45:00|10453|10451|10453.7|10451.7|10455.3|10453.3|10453|10451|3048
1698396600000|2023-10-27 08:50:00|10453.3|10451.3|10453|10451|10453.7|10451.7|10452.2|10450.2|394
1698396900000|2023-10-27 08:55:00|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|10453|10451|1569
1698397200000|2023-10-27 09:00:00|10453|10451|10454.5|10452.5|10454.5|10452.5|10451.4|10449.4|1759
1698397500000|2023-10-27 09:05:00|10454.9|10452.9|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|678
1698397800000|2023-10-27 09:10:00|10454.5|10452.5|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|1251
1698398100000|2023-10-27 09:15:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|547
1698398400000|2023-10-27 09:20:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|535
1698398700000|2023-10-27 09:25:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|671
1698399000000|2023-10-27 09:30:00|10456.9|10454.9|10456.1|10454.1|10457.6|10455.6|10456.1|10454.1|507
1698399300000|2023-10-27 09:35:00|10455.3|10453.3|10458.4|10456.4|10458.4|10456.4|10455.3|10453.3|1008
1698399600000|2023-10-27 09:40:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|618
1698399900000|2023-10-27 09:45:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|821
1698400200000|2023-10-27 09:50:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|432
1698400500000|2023-10-27 09:55:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|578
1698400800000|2023-10-27 10:00:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.1|10454.1|1115
1698401100000|2023-10-27 10:05:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|508
1698401400000|2023-10-27 10:10:00|10456.1|10454.1|10457.6|10455.6|10457.6|10455.6|10456.1|10454.1|479
1698401700000|2023-10-27 10:15:00|10458.4|10456.4|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|427
1698402000000|2023-10-27 10:20:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|982
1698402300000|2023-10-27 10:25:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|456
1698402600000|2023-10-27 10:30:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|317
1698402900000|2023-10-27 10:35:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10455.3|10453.3|308
1698403200000|2023-10-27 10:40:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|744
1698403500000|2023-10-27 10:45:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|411
1698403800000|2023-10-27 10:50:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|257
1698404100000|2023-10-27 10:55:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|417
1698404400000|2023-10-27 11:00:00|10454.5|10452.5|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|744
1698404700000|2023-10-27 11:05:00|10456.1|10454.1|10454.5|10452.5|10456.1|10454.1|10454.5|10452.5|652
1698405000000|2023-10-27 11:10:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|534
1698405300000|2023-10-27 11:15:00|10454.5|10452.5|10453.7|10451.7|10454.5|10452.5|10453|10451|602
1698405600000|2023-10-27 11:20:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|901
1698405900000|2023-10-27 11:25:00|10454.1|10452.1|10453|10451|10454.1|10452.1|10453|10451|1234
1698406200000|2023-10-27 11:30:00|10452.2|10450.2|10453|10451|10453|10451|10452.2|10450.2|637
1698406500000|2023-10-27 11:35:00|10452.2|10450.2|10452.2|10450.2|10453|10451|10451.4|10449.4|1518
1698406800000|2023-10-27 11:40:00|10453|10451|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|1389
1698407100000|2023-10-27 11:45:00|10454.1|10452.1|10452.2|10450.2|10454.5|10452.5|10452.2|10450.2|762
1698407400000|2023-10-27 11:50:00|10451.4|10449.4|10453|10451|10453|10451|10451.4|10449.4|1972
1698407700000|2023-10-27 11:55:00|10452.2|10450.2|10453|10451|10453|10451|10452.2|10450.2|666
1698408000000|2023-10-27 12:00:00|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|10453|10451|1866
1698408300000|2023-10-27 12:05:00|10454.5|10452.5|10456.1|10454.1|10456.9|10454.9|10453.7|10451.7|2535
1698408600000|2023-10-27 12:10:00|10456.9|10454.9|10454.5|10452.5|10456.9|10454.9|10452.2|10450.2|5571
1698408900000|2023-10-27 12:15:00|10455.3|10453.3|10456.9|10454.9|10457.6|10455.6|10455.3|10453.3|1954
1698409200000|2023-10-27 12:20:00|10456.1|10454.1|10456.9|10454.9|10457.6|10455.6|10454.5|10452.5|4726
1698409500000|2023-10-27 12:25:00|10456.1|10454.1|10455.7|10453.7|10458.4|10456.4|10454.9|10452.9|4631
1698409800000|2023-10-27 12:30:00|10456.1|10454.1|10462.7|10460.7|10463.1|10461.1|10446.7|10444.7|10340
1698410100000|2023-10-27 12:35:00|10463.1|10461.1|10459.2|10457.2|10463.1|10461.1|10458.4|10456.4|6848
1698410400000|2023-10-27 12:40:00|10458.4|10456.4|10463.1|10461.1|10463.1|10461.1|10457.6|10455.6|4710
1698410700000|2023-10-27 12:45:00|10463.5|10461.5|10462.3|10460.3|10463.5|10461.5|10460.8|10458.8|5318
1698411000000|2023-10-27 12:50:00|10461.5|10459.5|10460|10458|10463.1|10461.1|10457.6|10455.6|7072
1698411300000|2023-10-27 12:55:00|10459.2|10457.2|10450.6|10448.6|10460|10458|10448.3|10446.3|9563
1698411600000|2023-10-27 13:00:00|10451|10449|10453|10451|10454.5|10452.5|10449.8|10447.8|4952
1698411900000|2023-10-27 13:05:00|10453.7|10451.7|10455.3|10453.3|10455.3|10453.3|10452.2|10450.2|3893
1698412200000|2023-10-27 13:10:00|10454.5|10452.5|10449.8|10447.8|10454.5|10452.5|10449|10447|4133
1698412500000|2023-10-27 13:15:00|10450.6|10448.6|10456.1|10454.1|10456.1|10454.1|10450.6|10448.6|4134
1698412800000|2023-10-27 13:20:00|10455.3|10453.3|10463.1|10461.1|10463.9|10461.9|10455.3|10453.3|5749
1698413100000|2023-10-27 13:25:00|10462.3|10460.3|10463.1|10461.1|10463.9|10461.9|10460.8|10458.8|5429
1698413400000|2023-10-27 13:30:00|10463.9|10461.9|10464.7|10462.7|10467|10465|10462.3|10460.3|7278
1698413700000|2023-10-27 13:35:00|10463.9|10461.9|10465.8|10463.8|10467|10465|10463.1|10461.1|9340
1698414000000|2023-10-27 13:40:00|10466.2|10464.2|10465.5|10463.5|10467|10465|10464.7|10462.7|9476
1698414300000|2023-10-27 13:45:00|10464.7|10462.7|10463.9|10461.9|10466.2|10464.2|10462.3|10460.3|3287
1698414600000|2023-10-27 13:50:00|10463.1|10461.1|10464.7|10462.7|10465.5|10463.5|10462.3|10460.3|4165
1698414900000|2023-10-27 13:55:00|10463.9|10461.9|10463.9|10461.9|10466.2|10464.2|10463.9|10461.9|2741
1698415200000|2023-10-27 14:00:00|10463.5|10461.5|10463.9|10461.9|10465.5|10463.5|10455.3|10453.3|11652
1698415500000|2023-10-27 14:05:00|10463.1|10461.1|10465.5|10463.5|10467|10465|10462.3|10460.3|5128
1698415800000|2023-10-27 14:10:00|10464.7|10462.7|10460.8|10458.8|10465.5|10463.5|10460.8|10458.8|1702
1698416100000|2023-10-27 14:15:00|10461.2|10459.2|10461.5|10459.5|10462.3|10460.3|10460|10458|3903
1698416400000|2023-10-27 14:20:00|10460.8|10458.8|10460.8|10458.8|10463.1|10461.1|10460.8|10458.8|2659
1698416700000|2023-10-27 14:25:00|10460|10458|10460|10458|10461.5|10459.5|10459.2|10457.2|3050
1698417000000|2023-10-27 14:30:00|10459.6|10457.6|10456.1|10454.1|10460|10458|10456.1|10454.1|3666
1698417300000|2023-10-27 14:35:00|10456.9|10454.9|10456.1|10454.1|10457.6|10455.6|10455.3|10453.3|3946
1698417600000|2023-10-27 14:40:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10453|10451|4498
1698417900000|2023-10-27 14:45:00|10457.6|10455.6|10460.8|10458.8|10460.8|10458.8|10457.6|10455.6|4059
1698418200000|2023-10-27 14:50:00|10460.4|10458.4|10460|10458|10460.8|10458.8|10459.2|10457.2|1821
1698418500000|2023-10-27 14:55:00|10460.8|10458.8|10460|10458|10461.5|10459.5|10459.2|10457.2|3546
1698418800000|2023-10-27 15:00:00|10460.8|10458.8|10462.3|10460.3|10463.1|10461.1|10460.8|10458.8|4632
1698419100000|2023-10-27 15:05:00|10463.1|10461.1|10461.5|10459.5|10463.1|10461.1|10461.5|10459.5|3943
1698419400000|2023-10-27 15:10:00|10460.8|10458.8|10461.5|10459.5|10462.3|10460.3|10460.8|10458.8|1420
1698419700000|2023-10-27 15:15:00|10460.8|10458.8|10459.2|10457.2|10461.5|10459.5|10459.2|10457.2|2946
1698420000000|2023-10-27 15:20:00|10460|10458|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|2885
1698420300000|2023-10-27 15:25:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10456.9|10454.9|2775
1698420600000|2023-10-27 15:30:00|10458.4|10456.4|10460|10458|10460.8|10458.8|10458.4|10456.4|2178
1698420900000|2023-10-27 15:35:00|10460.8|10458.8|10462.3|10460.3|10462.3|10460.3|10460.8|10458.8|2255
1698421200000|2023-10-27 15:40:00|10462.7|10460.7|10461.5|10459.5|10463.1|10461.1|10460.8|10458.8|1495
1698421500000|2023-10-27 15:45:00|10460.8|10458.8|10460.8|10458.8|10462.3|10460.3|10460.8|10458.8|1105
1698421800000|2023-10-27 15:50:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460|10458|2539
1698422100000|2023-10-27 15:55:00|10461.5|10459.5|10462.3|10460.3|10462.3|10460.3|10461.5|10459.5|1428
1698422400000|2023-10-27 16:00:00|10461.5|10459.5|10461.5|10459.5|10462.3|10460.3|10460.8|10458.8|4670
1698422700000|2023-10-27 16:05:00|10462.3|10460.3|10460.8|10458.8|10462.3|10460.3|10460|10458|4833
1698423000000|2023-10-27 16:10:00|10460|10458|10458.4|10456.4|10460.8|10458.8|10457.6|10455.6|997
1698423300000|2023-10-27 16:15:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|975
1698423600000|2023-10-27 16:20:00|10458.4|10456.4|10456.9|10454.9|10458.4|10456.4|10456.9|10454.9|2155
1698423900000|2023-10-27 16:25:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|2896
1698424200000|2023-10-27 16:30:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|1070
1698424500000|2023-10-27 16:35:00|10454.5|10452.5|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|1044
1698424800000|2023-10-27 16:40:00|10454.5|10452.5|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|1366
1698425100000|2023-10-27 16:45:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|965
1698425400000|2023-10-27 16:50:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|878
1698425700000|2023-10-27 16:55:00|10453.7|10451.7|10456.1|10454.1|10456.1|10454.1|10453.7|10451.7|2113
1698426000000|2023-10-27 17:00:00|10455.3|10453.3|10454.5|10452.5|10456.1|10454.1|10454.5|10452.5|3245
1698426300000|2023-10-27 17:05:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10454.5|10452.5|3899
1698426600000|2023-10-27 17:10:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|2006
1698426900000|2023-10-27 17:15:00|10456.9|10454.9|10459.2|10457.2|10459.2|10457.2|10456.1|10454.1|3610
1698427200000|2023-10-27 17:20:00|10460|10458|10457.6|10455.6|10460|10458|10457.6|10455.6|2985
1698427500000|2023-10-27 17:25:00|10458.4|10456.4|10460.8|10458.8|10461.5|10459.5|10458.4|10456.4|4089
1698427800000|2023-10-27 17:30:00|10461.5|10459.5|10462.3|10460.3|10462.3|10460.3|10460|10458|3384
1698428100000|2023-10-27 17:35:00|10463.1|10461.1|10464.7|10462.7|10464.7|10462.7|10463.1|10461.1|5847
1698428400000|2023-10-27 17:40:00|10463.9|10461.9|10463.9|10461.9|10465.5|10463.5|10463.1|10461.1|2918
1698428700000|2023-10-27 17:45:00|10464.7|10462.7|10463.9|10461.9|10464.7|10462.7|10463.1|10461.1|2924
1698429000000|2023-10-27 17:50:00|10464.7|10462.7|10465.5|10463.5|10465.5|10463.5|10463.9|10461.9|1788
1698429300000|2023-10-27 17:55:00|10464.7|10462.7|10469.4|10467.4|10469.4|10467.4|10464.7|10462.7|7099
1698429600000|2023-10-27 18:00:00|10468.6|10466.6|10469.4|10467.4|10469.4|10467.4|10467.8|10465.8|4367
1698429900000|2023-10-27 18:05:00|10468.6|10466.6|10467.8|10465.8|10469.4|10467.4|10467.8|10465.8|3597
1698430200000|2023-10-27 18:10:00|10467|10465|10467.8|10465.8|10468.6|10466.6|10466.2|10464.2|3066
1698430500000|2023-10-27 18:15:00|10467|10465|10467|10465|10467.8|10465.8|10467|10465|2267
1698430800000|2023-10-27 18:20:00|10467.8|10465.8|10467|10465|10468.6|10466.6|10467|10465|1074
1698431100000|2023-10-27 18:25:00|10466.2|10464.2|10464.7|10462.7|10466.2|10464.2|10464.7|10462.7|1723
1698431400000|2023-10-27 18:30:00|10465.5|10463.5|10465.5|10463.5|10467|10465|10464.7|10462.7|2773
1698431700000|2023-10-27 18:35:00|10466.2|10464.2|10465.5|10463.5|10466.2|10464.2|10464.7|10462.7|1833
1698432000000|2023-10-27 18:40:00|10466.2|10464.2|10466.2|10464.2|10467|10465|10465.5|10463.5|12248
1698432300000|2023-10-27 18:45:00|10467|10465|10467.8|10465.8|10467.8|10465.8|10467|10465|1940
1698432600000|2023-10-27 18:50:00|10467|10465|10469.4|10467.4|10470.1|10468.1|10466.2|10464.2|5353
1698432900000|2023-10-27 18:55:00|10468.6|10466.6|10470.1|10468.1|10470.9|10468.9|10468.6|10466.6|2921
1698433200000|2023-10-27 19:00:00|10469.4|10467.4|10469.4|10467.4|10471.7|10469.7|10469.4|10467.4|3479
1698433500000|2023-10-27 19:05:00|10470.1|10468.1|10470.1|10468.1|10470.9|10468.9|10469.4|10467.4|2005
1698433800000|2023-10-27 19:10:00|10470.9|10468.9|10470.1|10468.1|10470.9|10468.9|10469.4|10467.4|2260
1698434100000|2023-10-27 19:15:00|10470.9|10468.9|10470.9|10468.9|10470.9|10468.9|10470.1|10468.1|2188
1698434400000|2023-10-27 19:20:00|10471.7|10469.7|10471.7|10469.7|10471.7|10469.7|10470.9|10468.9|3151
1698434700000|2023-10-27 19:25:00|10470.9|10468.9|10471.7|10469.7|10472.5|10470.5|10470.9|10468.9|5749
1698435000000|2023-10-27 19:30:00|10472.5|10470.5|10473.3|10471.3|10473.3|10471.3|10471.7|10469.7|1195
1698435300000|2023-10-27 19:35:00|10474|10472|10473.3|10471.3|10474|10472|10472.5|10470.5|598
1698435600000|2023-10-27 19:40:00|10472.5|10470.5|10473.3|10471.3|10473.3|10471.3|10472.5|10470.5|1562
1698435900000|2023-10-27 19:45:00|10472.5|10470.5|10474|10472|10474.8|10472.8|10472.5|10470.5|3815
1698436200000|2023-10-27 19:50:00|10473.3|10471.3|10472.5|10470.5|10473.3|10471.3|10471.7|10469.7|3360
1698436500000|2023-10-27 19:55:00|10473.3|10471.3|10475.6|10473.6|10477.2|10475.2|10472.5|10470.5|10413
1698436800000|2023-10-27 20:00:00|10476.4|10474.4|10473.3|10471.3|10476.4|10474.4|10472.5|10470.5|3813
1698437100000|2023-10-27 20:05:00|10472.9|10470.9|10471.7|10469.7|10473.3|10471.3|10471.7|10469.7|1877
1698437400000|2023-10-27 20:10:00|10472.5|10470.5|10472.5|10470.5|10474|10472|10472.5|10470.5|2744
1698437700000|2023-10-27 20:15:00|10471.7|10469.7|10471.7|10469.7|10472.5|10470.5|10471.7|10469.7|1449
1698438000000|2023-10-27 20:20:00|10470.9|10468.9|10470.1|10468.1|10471.7|10469.7|10470.1|10468.1|933
1698438300000|2023-10-27 20:25:00|10470.9|10468.9|10470.1|10468.1|10470.9|10468.9|10469.4|10467.4|1384
1698438600000|2023-10-27 20:30:00|10469.4|10467.4|10468.6|10466.6|10469.4|10467.4|10468.6|10466.6|1362
1698438900000|2023-10-27 20:35:00|10467.8|10465.8|10466.2|10464.2|10467.8|10465.8|10465.5|10463.5|3339
1698439200000|2023-10-27 20:40:00|10467|10465|10467.8|10465.8|10468.6|10466.6|10467|10465|1266
1698439500000|2023-10-27 20:45:00|10469.4|10467.4|10469.4|10467.4|10470.1|10468.1|10467|10465|3684
1698439800000|2023-10-27 20:50:00|10469.8|10467.8|10470.9|10468.9|10470.9|10468.9|10469.4|10467.4|2562
1698440100000|2023-10-27 20:55:00|10471.3|10469.3|10472.5|10470.5|10472.9|10470.9|10470.9|10468.9|2044
1698616800000|2023-10-29 22:00:00|10469.4|10467.4|10463.1|10461.1|10470.1|10468.1|10461.5|10459.5|2192
1698617100000|2023-10-29 22:05:00|10463.5|10461.5|10464.7|10462.7|10466.2|10464.2|10463.1|10461.1|1703
1698617400000|2023-10-29 22:10:00|10465.5|10463.5|10465.5|10463.5|10466.2|10464.2|10465.5|10463.5|203
1698617700000|2023-10-29 22:15:00|10464.7|10462.7|10463.9|10461.9|10465.5|10463.5|10463.1|10461.1|1181
1698618000000|2023-10-29 22:20:00|10463.1|10461.1|10462.3|10460.3|10463.1|10461.1|10462.3|10460.3|646
1698618300000|2023-10-29 22:25:00|10461.5|10459.5|10460.8|10458.8|10463.1|10461.1|10460|10458|579
1698618600000|2023-10-29 22:30:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|264
1698618900000|2023-10-29 22:35:00|10461.5|10459.5|10460.8|10458.8|10462.3|10460.3|10460.8|10458.8|771
1698619200000|2023-10-29 22:40:00|10460|10458|10459.2|10457.2|10460|10458|10459.2|10457.2|926
1698619500000|2023-10-29 22:45:00|10458.4|10456.4|10458.4|10456.4|10460|10458|10458.4|10456.4|1296
1698619800000|2023-10-29 22:50:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|95
1698620100000|2023-10-29 22:55:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|746
1698620400000|2023-10-29 23:00:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10456.1|10454.1|1031
1698620700000|2023-10-29 23:05:00|10457.6|10455.6|10458.4|10456.4|10459.2|10457.2|10457.6|10455.6|653
1698621000000|2023-10-29 23:10:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|84
1698621300000|2023-10-29 23:15:00|10456.9|10454.9|10456.9|10454.9|10457.3|10455.3|10456.9|10454.9|291
1698621600000|2023-10-29 23:20:00|10456.1|10454.1|10456.1|10454.1|10456.5|10454.5|10456.1|10454.1|146
1698621900000|2023-10-29 23:25:00|||||||||60
1698622200000|2023-10-29 23:30:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|264
1698622500000|2023-10-29 23:35:00|||||||||36
1698622800000|2023-10-29 23:40:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|53
1698623100000|2023-10-29 23:45:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|217
1698623400000|2023-10-29 23:50:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|103
1698623700000|2023-10-29 23:55:00|10456.5|10454.5|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|249
1698624000000|2023-10-30 00:00:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|950
1698624300000|2023-10-30 00:05:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|387
1698624600000|2023-10-30 00:10:00|||||||||77
1698624900000|2023-10-30 00:15:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|188
1698625200000|2023-10-30 00:20:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|270
1698625500000|2023-10-30 00:25:00|||||||||174
1698625800000|2023-10-30 00:30:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|517
1698626100000|2023-10-30 00:35:00|10456.1|10454.1|10457.6|10455.6|10458.4|10456.4|10456.1|10454.1|665
1698626400000|2023-10-30 00:40:00|10458.4|10456.4|10460.8|10458.8|10461.5|10459.5|10457.6|10455.6|708
1698626700000|2023-10-30 00:45:00|10460|10458|10460.8|10458.8|10460.8|10458.8|10460|10458|445
1698627000000|2023-10-30 00:50:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|590
1698627300000|2023-10-30 00:55:00|10461.5|10459.5|10460|10458|10461.5|10459.5|10460|10458|110
1698627600000|2023-10-30 01:00:00|10460.8|10458.8|10460|10458|10462.3|10460.3|10460|10458|524
1698627900000|2023-10-30 01:05:00|10459.2|10457.2|10460|10458|10460|10458|10458.4|10456.4|250
1698628200000|2023-10-30 01:10:00|10459.6|10457.6|10460|10458|10460|10458|10459.2|10457.2|135
1698628500000|2023-10-30 01:15:00|10460.8|10458.8|10460.8|10458.8|10460.8|10458.8|10460|10458|202
1698628800000|2023-10-30 01:20:00|10460|10458|10460|10458|10460.8|10458.8|10460|10458|508
1698629100000|2023-10-30 01:25:00|10460.8|10458.8|10460|10458|10460.8|10458.8|10460|10458|555
1698629400000|2023-10-30 01:30:00|10460.8|10458.8|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|245
1698629700000|2023-10-30 01:35:00|10460|10458|10460|10458|10460|10458|10459.2|10457.2|103
1698630000000|2023-10-30 01:40:00|10459.2|10457.2|10460|10458|10460|10458|10459.2|10457.2|272
1698630600000|2023-10-30 01:50:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10459.2|10457.2|184
1698630900000|2023-10-30 01:55:00|10459.6|10457.6|10460.8|10458.8|10460.8|10458.8|10459.2|10457.2|288
1698631200000|2023-10-30 02:00:00|10460|10458|10460.8|10458.8|10460.8|10458.8|10460|10458|219
1698631500000|2023-10-30 02:05:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|58
1698631800000|2023-10-30 02:10:00|10461.5|10459.5|10460|10458|10461.5|10459.5|10460|10458|198
1698632100000|2023-10-30 02:15:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10459.2|10457.2|321
1698632400000|2023-10-30 02:20:00|10460|10458|10460.8|10458.8|10461.2|10459.2|10459.2|10457.2|664
1698632700000|2023-10-30 02:25:00|||||||||165
1698633000000|2023-10-30 02:30:00|10460|10458|10460|10458|10460|10458|10460|10458|116
1698633300000|2023-10-30 02:35:00|10460.8|10458.8|10460|10458|10460.8|10458.8|10460|10458|59
1698633600000|2023-10-30 02:40:00|10459.2|10457.2|10460|10458|10460|10458|10459.2|10457.2|43
1698633900000|2023-10-30 02:45:00|10459.2|10457.2|10460|10458|10460|10458|10459.2|10457.2|75
1698634200000|2023-10-30 02:50:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10459.2|10457.2|112
1698634500000|2023-10-30 02:55:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|54
1698634800000|2023-10-30 03:00:00|10458.8|10456.8|10458.8|10456.8|10458.8|10456.8|10458.8|10456.8|314
1698635100000|2023-10-30 03:05:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|160
1698635400000|2023-10-30 03:10:00|||||||||21
1698635700000|2023-10-30 03:15:00|10458.4|10456.4|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|231
1698636000000|2023-10-30 03:20:00|10458.4|10456.4|10457.6|10455.6|10458.8|10456.8|10457.6|10455.6|59
1698636300000|2023-10-30 03:25:00|10458.4|10456.4|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|222
1698636600000|2023-10-30 03:30:00|10458|10456|10459.2|10457.2|10459.2|10457.2|10458|10456|242
1698636900000|2023-10-30 03:35:00|10460|10458|10459.2|10457.2|10460|10458|10459.2|10457.2|152
1698637200000|2023-10-30 03:40:00|10458.4|10456.4|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|52
1698637500000|2023-10-30 03:45:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|149
1698637800000|2023-10-30 03:50:00|||||||||156
1698638100000|2023-10-30 03:55:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|162
1698638400000|2023-10-30 04:00:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|124
1698638700000|2023-10-30 04:05:00|||||||||77
1698639000000|2023-10-30 04:10:00|||||||||80
1698639300000|2023-10-30 04:15:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|61
1698639600000|2023-10-30 04:20:00|10458|10456|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|71
1698639900000|2023-10-30 04:25:00|10456.9|10454.9|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|418
1698640200000|2023-10-30 04:30:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|349
1698640500000|2023-10-30 04:35:00|||||||||53
1698640800000|2023-10-30 04:40:00|10458.4|10456.4|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|89
1698641100000|2023-10-30 04:45:00|||||||||354
1698641400000|2023-10-30 04:50:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|308
1698641700000|2023-10-30 04:55:00|||||||||9
1698642000000|2023-10-30 05:00:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|137
1698642300000|2023-10-30 05:05:00|||||||||17
1698642600000|2023-10-30 05:10:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|284
1698642900000|2023-10-30 05:15:00|10457.3|10455.3|10457.6|10455.6|10457.6|10455.6|10457.3|10455.3|233
1698643200000|2023-10-30 05:20:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10458|10456|265
1698643500000|2023-10-30 05:25:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|98
1698643800000|2023-10-30 05:30:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|114
1698644100000|2023-10-30 05:35:00|10458.8|10456.8|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|78
1698644400000|2023-10-30 05:40:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|163
1698644700000|2023-10-30 05:45:00|10458.8|10456.8|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|45
1698645000000|2023-10-30 05:50:00|||||||||71
1698645300000|2023-10-30 05:55:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|193
1698645600000|2023-10-30 06:00:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|301
1698645900000|2023-10-30 06:05:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|253
1698646200000|2023-10-30 06:10:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|154
1698646500000|2023-10-30 06:15:00|10458.8|10456.8|10457.6|10455.6|10459.2|10457.2|10457.6|10455.6|546
1698646800000|2023-10-30 06:20:00|10456.9|10454.9|10458.4|10456.4|10458.4|10456.4|10456.9|10454.9|667
1698647100000|2023-10-30 06:25:00|10457.6|10455.6|10460|10458|10460|10458|10457.6|10455.6|1003
1698647400000|2023-10-30 06:30:00|10460.8|10458.8|10463.1|10461.1|10463.9|10461.9|10459.2|10457.2|2039
1698647700000|2023-10-30 06:35:00|10462.3|10460.3|10460.8|10458.8|10463.1|10461.1|10460.8|10458.8|1205
1698648000000|2023-10-30 06:40:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|588
1698648300000|2023-10-30 06:45:00|10461.5|10459.5|10460|10458|10461.5|10459.5|10460|10458|338
1698648600000|2023-10-30 06:50:00|10460.8|10458.8|10460.8|10458.8|10461.5|10459.5|10460.8|10458.8|133
1698648900000|2023-10-30 06:55:00|10460|10458|10460.8|10458.8|10460.8|10458.8|10460|10458|153
1698649200000|2023-10-30 07:00:00|10461.5|10459.5|10462.3|10460.3|10463.1|10461.1|10461.5|10459.5|289
1698649500000|2023-10-30 07:05:00|10462.7|10460.7|10460.8|10458.8|10463.1|10461.1|10460.8|10458.8|1085
1698649800000|2023-10-30 07:10:00|10460|10458|10460.8|10458.8|10461.5|10459.5|10460|10458|784
1698650100000|2023-10-30 07:15:00|10461.5|10459.5|10460|10458|10462.3|10460.3|10460|10458|1586
1698650400000|2023-10-30 07:20:00|10459.2|10457.2|10460.8|10458.8|10460.8|10458.8|10459.2|10457.2|506
1698650700000|2023-10-30 07:25:00|10461.5|10459.5|10463.1|10461.1|10463.9|10461.9|10461.5|10459.5|766
1698651000000|2023-10-30 07:30:00|10463.9|10461.9|10464.7|10462.7|10465.5|10463.5|10463.9|10461.9|1593
1698651300000|2023-10-30 07:35:00|10463.9|10461.9|10463.9|10461.9|10464.7|10462.7|10463.1|10461.1|1275
1698651600000|2023-10-30 07:40:00|10464.7|10462.7|10463.1|10461.1|10464.7|10462.7|10463.1|10461.1|607
1698651900000|2023-10-30 07:45:00|10463.9|10461.9|10463.1|10461.1|10463.9|10461.9|10462.3|10460.3|391
1698652200000|2023-10-30 07:50:00|10462.3|10460.3|10464.7|10462.7|10464.7|10462.7|10462.3|10460.3|962
1698652500000|2023-10-30 07:55:00|10465.5|10463.5|10463.1|10461.1|10465.5|10463.5|10463.1|10461.1|1156
1698652800000|2023-10-30 08:00:00|10465.8|10463.8|10464.7|10462.7|10467.8|10465.8|10464.7|10462.7|3420
1698653100000|2023-10-30 08:05:00|10465.5|10463.5|10463.9|10461.9|10465.5|10463.5|10463.1|10461.1|1120
1698653400000|2023-10-30 08:10:00|10463.1|10461.1|10462.3|10460.3|10463.9|10461.9|10461.5|10459.5|786
1698653700000|2023-10-30 08:15:00|10461.5|10459.5|10461.5|10459.5|10462.3|10460.3|10461.5|10459.5|994
1698654000000|2023-10-30 08:20:00|10462.3|10460.3|10462.3|10460.3|10462.3|10460.3|10460.8|10458.8|1013
1698654300000|2023-10-30 08:25:00|10461.5|10459.5|10460|10458|10462.3|10460.3|10460|10458|1272
1698654600000|2023-10-30 08:30:00|10460.8|10458.8|10459.2|10457.2|10460.8|10458.8|10458.4|10456.4|1795
1698654900000|2023-10-30 08:35:00|10458.8|10456.8|10460.8|10458.8|10460.8|10458.8|10458.4|10456.4|1178
1698655200000|2023-10-30 08:40:00|10461.5|10459.5|10460|10458|10461.5|10459.5|10460|10458|951
1698655500000|2023-10-30 08:45:00|10459.2|10457.2|10460.8|10458.8|10460.8|10458.8|10458.4|10456.4|2255
1698655800000|2023-10-30 08:50:00|10461.5|10459.5|10460.8|10458.8|10461.5|10459.5|10460|10458|601
1698656100000|2023-10-30 08:55:00|10461.2|10459.2|10461.5|10459.5|10461.5|10459.5|10460.8|10458.8|491
1698656400000|2023-10-30 09:00:00|10462.3|10460.3|10460|10458|10462.3|10460.3|10460|10458|1972
1698656700000|2023-10-30 09:05:00|10460.8|10458.8|10460.8|10458.8|10460.8|10458.8|10459.2|10457.2|1131
1698657000000|2023-10-30 09:10:00|10461.5|10459.5|10460|10458|10461.5|10459.5|10460|10458|1796
1698657300000|2023-10-30 09:15:00|10460.8|10458.8|10461.5|10459.5|10461.5|10459.5|10460|10458|1421
1698657600000|2023-10-30 09:20:00|10460.8|10458.8|10460|10458|10461.2|10459.2|10460|10458|800
1698657900000|2023-10-30 09:25:00|10460.8|10458.8|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|673
1698658200000|2023-10-30 09:30:00|10458.4|10456.4|10456.9|10454.9|10460|10458|10456.9|10454.9|1512
1698658500000|2023-10-30 09:35:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|3705
1698658800000|2023-10-30 09:40:00|10456.9|10454.9|10458.4|10456.4|10458.4|10456.4|10456.9|10454.9|1097
1698659100000|2023-10-30 09:45:00|10457.6|10455.6|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|653
1698659400000|2023-10-30 09:50:00|10456.9|10454.9|10457.6|10455.6|10457.6|10455.6|10456.9|10454.9|382
1698659700000|2023-10-30 09:55:00|10458.4|10456.4|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|289
1698660000000|2023-10-30 10:00:00|10458.4|10456.4|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|190
1698660300000|2023-10-30 10:05:00|10456.9|10454.9|10456.1|10454.1|10457.6|10455.6|10455.3|10453.3|1233
1698660600000|2023-10-30 10:10:00|10456.9|10454.9|10455.3|10453.3|10456.9|10454.9|10455.3|10453.3|689
1698660900000|2023-10-30 10:15:00|10454.9|10452.9|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|1202
1698661200000|2023-10-30 10:20:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|500
1698661500000|2023-10-30 10:25:00|10455.3|10453.3|10454.5|10452.5|10456.1|10454.1|10454.5|10452.5|775
1698661800000|2023-10-30 10:30:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|803
1698662100000|2023-10-30 10:35:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|149
1698662400000|2023-10-30 10:40:00|10454.9|10452.9|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|875
1698662700000|2023-10-30 10:45:00|10455.3|10453.3|10449.8|10447.8|10455.3|10453.3|10449.8|10447.8|3526
1698663000000|2023-10-30 10:50:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449|10447|1047
1698663300000|2023-10-30 10:55:00|10449.4|10447.4|10449|10447|10449.8|10447.8|10449|10447|846
1698663600000|2023-10-30 11:00:00|10447.5|10445.5|10449|10447|10449.8|10447.8|10447.5|10445.5|1329
1698663900000|2023-10-30 11:05:00|10448.3|10446.3|10446.7|10444.7|10448.3|10446.3|10446.7|10444.7|1207
1698664200000|2023-10-30 11:10:00|10447.5|10445.5|10448.3|10446.3|10449|10447|10446.7|10444.7|1859
1698664500000|2023-10-30 11:15:00|10448.7|10446.7|10449|10447|10449|10447|10448.3|10446.3|5209
1698664800000|2023-10-30 11:20:00|10448.3|10446.3|10449.8|10447.8|10449.8|10447.8|10448.3|10446.3|1527
1698665100000|2023-10-30 11:25:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10449|10447|1125
1698665400000|2023-10-30 11:30:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10449|10447|1205
1698665700000|2023-10-30 11:35:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10449.8|10447.8|1736
1698666000000|2023-10-30 11:40:00|10450.2|10448.2|10449|10447|10450.6|10448.6|10448.3|10446.3|1537
1698666300000|2023-10-30 11:45:00|10448.3|10446.3|10449.8|10447.8|10450.6|10448.6|10448.3|10446.3|1369
1698666600000|2023-10-30 11:50:00|10450.6|10448.6|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|2062
1698666900000|2023-10-30 11:55:00|10450.6|10448.6|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|675
1698667200000|2023-10-30 12:00:00|10449|10447|10445.1|10443.1|10449|10447|10444.4|10442.4|3200
1698667500000|2023-10-30 12:05:00|10445.9|10443.9|10445.9|10443.9|10446.7|10444.7|10445.1|10443.1|1684
1698667800000|2023-10-30 12:10:00|10445.1|10443.1|10446.7|10444.7|10447.5|10445.5|10445.1|10443.1|2853
1698668100000|2023-10-30 12:15:00|10445.9|10443.9|10449|10447|10449|10447|10445.9|10443.9|3643
1698668400000|2023-10-30 12:20:00|10448.7|10446.7|10445.1|10443.1|10449|10447|10444.4|10442.4|4425
1698668700000|2023-10-30 12:25:00|10445.9|10443.9|10442.8|10440.8|10445.9|10443.9|10442|10440|4529
1698669000000|2023-10-30 12:30:00|10442|10440|10442.8|10440.8|10443.6|10441.6|10440.5|10438.5|3394
1698669300000|2023-10-30 12:35:00|10442|10440|10441.2|10439.2|10442.8|10440.8|10441.2|10439.2|1547
1698669600000|2023-10-30 12:40:00|10442|10440|10442.8|10440.8|10444.4|10442.4|10442|10440|2975
1698669900000|2023-10-30 12:45:00|10443.6|10441.6|10441.2|10439.2|10443.6|10441.6|10440.5|10438.5|2625
1698670200000|2023-10-30 12:50:00|10440.5|10438.5|10442.8|10440.8|10442.8|10440.8|10440.5|10438.5|2732
1698670500000|2023-10-30 12:55:00|10442|10440|10442.8|10440.8|10442.8|10440.8|10441.2|10439.2|3470
1698670800000|2023-10-30 13:00:00|10443.6|10441.6|10442.8|10440.8|10445.1|10443.1|10442.8|10440.8|4225
1698671100000|2023-10-30 13:05:00|10443.6|10441.6|10442.8|10440.8|10444.4|10442.4|10441.2|10439.2|5574
1698671400000|2023-10-30 13:10:00|10442|10440|10444.4|10442.4|10444.4|10442.4|10442|10440|2672
1698671700000|2023-10-30 13:15:00|10443.6|10441.6|10445.1|10443.1|10445.1|10443.1|10443.6|10441.6|2699
1698672000000|2023-10-30 13:20:00|10444.4|10442.4|10443.6|10441.6|10444.4|10442.4|10442|10440|1362
1698672300000|2023-10-30 13:25:00|10444.4|10442.4|10443.6|10441.6|10444.4|10442.4|10442.8|10440.8|2418
1698672600000|2023-10-30 13:30:00|10442.8|10440.8|10445.1|10443.1|10445.1|10443.1|10442|10440|3935
1698672900000|2023-10-30 13:35:00|10445.9|10443.9|10444.4|10442.4|10445.9|10443.9|10443.6|10441.6|3551
1698673200000|2023-10-30 13:40:00|10443.6|10441.6|10445.9|10443.9|10445.9|10443.9|10443.6|10441.6|2938
1698673500000|2023-10-30 13:45:00|10445.1|10443.1|10445.1|10443.1|10445.9|10443.9|10445.1|10443.1|3919
1698673800000|2023-10-30 13:50:00|10444.4|10442.4|10449.8|10447.8|10449.8|10447.8|10444.4|10442.4|4555
1698674100000|2023-10-30 13:55:00|10449|10447|10451.4|10449.4|10452.2|10450.2|10449|10447|5217
1698674400000|2023-10-30 14:00:00|10450.6|10448.6|10448.3|10446.3|10455.3|10453.3|10447.5|10445.5|12413
1698674700000|2023-10-30 14:05:00|10447.5|10445.5|10452.2|10450.2|10452.2|10450.2|10445.9|10443.9|7441
1698675000000|2023-10-30 14:10:00|10451.4|10449.4|10453.7|10451.7|10453.7|10451.7|10451.4|10449.4|5950
1698675300000|2023-10-30 14:15:00|10453|10451|10450.6|10448.6|10453.7|10451.7|10450.6|10448.6|4286
1698675600000|2023-10-30 14:20:00|10451.4|10449.4|10448.3|10446.3|10452.2|10450.2|10447.5|10445.5|3202
1698675900000|2023-10-30 14:25:00|10447.5|10445.5|10446.7|10444.7|10448.3|10446.3|10445.1|10443.1|3831
1698676200000|2023-10-30 14:30:00|10445.9|10443.9|10448.3|10446.3|10448.3|10446.3|10442.8|10440.8|7417
1698676500000|2023-10-30 14:35:00|10447.5|10445.5|10442.8|10440.8|10449|10447|10441.2|10439.2|7557
1698676800000|2023-10-30 14:40:00|10443.6|10441.6|10448.3|10446.3|10448.3|10446.3|10442.8|10440.8|4108
1698677100000|2023-10-30 14:45:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10448.3|10446.3|3621
1698677400000|2023-10-30 14:50:00|10451.4|10449.4|10450.6|10448.6|10452.2|10450.2|10449.8|10447.8|2824
1698677700000|2023-10-30 14:55:00|10451.4|10449.4|10451.4|10449.4|10453|10451|10450.6|10448.6|2780
1698678000000|2023-10-30 15:00:00|10452.2|10450.2|10450.6|10448.6|10453|10451|10449.8|10447.8|3667
1698678300000|2023-10-30 15:05:00|10449.8|10447.8|10450.6|10448.6|10451.4|10449.4|10448.3|10446.3|4603
1698678600000|2023-10-30 15:10:00|10451.4|10449.4|10454.5|10452.5|10456.1|10454.1|10450.6|10448.6|5502
1698678900000|2023-10-30 15:15:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|3472
1698679200000|2023-10-30 15:20:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|2400
1698679500000|2023-10-30 15:25:00|10453.7|10451.7|10454.5|10452.5|10454.5|10452.5|10453.7|10451.7|1395
1698679800000|2023-10-30 15:30:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10452.2|10450.2|1958
1698680100000|2023-10-30 15:35:00|10454.5|10452.5|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|1304
1698680400000|2023-10-30 15:40:00|10454.5|10452.5|10453.7|10451.7|10455.3|10453.3|10452.2|10450.2|1702
1698680700000|2023-10-30 15:45:00|10453|10451|10452.2|10450.2|10453.7|10451.7|10451.4|10449.4|2628
1698681000000|2023-10-30 15:50:00|10451.4|10449.4|10450.6|10448.6|10452.2|10450.2|10449.8|10447.8|2081
1698681300000|2023-10-30 15:55:00|10449.8|10447.8|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|3285
1698681600000|2023-10-30 16:00:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10450.6|10448.6|2290
1698681900000|2023-10-30 16:05:00|10451.4|10449.4|10451.4|10449.4|10453|10451|10451.4|10449.4|4366
1698682200000|2023-10-30 16:10:00|10452.2|10450.2|10452.2|10450.2|10453.7|10451.7|10451.4|10449.4|1385
1698682500000|2023-10-30 16:15:00|10453|10451|10449|10447|10453|10451|10449|10447|2515
1698682800000|2023-10-30 16:20:00|10449.4|10447.4|10450.6|10448.6|10450.6|10448.6|10449|10447|1386
1698683100000|2023-10-30 16:25:00|10449.8|10447.8|10450.6|10448.6|10451.4|10449.4|10449.8|10447.8|4050
1698683400000|2023-10-30 16:30:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|1570
1698683700000|2023-10-30 16:35:00|10450.6|10448.6|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|1022
1698684000000|2023-10-30 16:40:00|10450.6|10448.6|10452.2|10450.2|10452.2|10450.2|10450.6|10448.6|677
1698684300000|2023-10-30 16:45:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|339
1698684600000|2023-10-30 16:50:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|469
1698684900000|2023-10-30 16:55:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|2027
1698685200000|2023-10-30 17:00:00|10451.4|10449.4|10450.6|10448.6|10452.2|10450.2|10449.8|10447.8|2960
1698685500000|2023-10-30 17:05:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10448.3|10446.3|2435
1698685800000|2023-10-30 17:10:00|10449|10447|10447.5|10445.5|10449|10447|10447.5|10445.5|1437
1698686100000|2023-10-30 17:15:00|10448.3|10446.3|10447.5|10445.5|10448.3|10446.3|10447.5|10445.5|2200
1698686400000|2023-10-30 17:20:00|10446.7|10444.7|10447.5|10445.5|10447.5|10445.5|10446.7|10444.7|2156
1698686700000|2023-10-30 17:25:00|10447.1|10445.1|10449.8|10447.8|10449.8|10447.8|10446.7|10444.7|2337
1698687000000|2023-10-30 17:30:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|2787
1698687300000|2023-10-30 17:35:00|||||||||794
1698687600000|2023-10-30 17:40:00|10450.2|10448.2|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|829
1698687900000|2023-10-30 17:45:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|2450
1698688200000|2023-10-30 17:50:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|1154
1698688500000|2023-10-30 17:55:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|766
1698688800000|2023-10-30 18:00:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|3016
1698689100000|2023-10-30 18:05:00|10450.6|10448.6|10451.4|10449.4|10452.2|10450.2|10449.8|10447.8|1594
1698689400000|2023-10-30 18:10:00|10452.2|10450.2|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|2629
1698689700000|2023-10-30 18:15:00|||||||||406
1698690000000|2023-10-30 18:20:00|10453|10451|10453|10451|10453.7|10451.7|10453|10451|2187
1698690300000|2023-10-30 18:25:00|||||||||279
1698690600000|2023-10-30 18:30:00|||||||||368
1698690900000|2023-10-30 18:35:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|2155
1698691200000|2023-10-30 18:40:00|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|10453|10451|1470
1698691500000|2023-10-30 18:45:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|458
1698691800000|2023-10-30 18:50:00|10453.7|10451.7|10455.3|10453.3|10455.3|10453.3|10453.7|10451.7|4100
1698692100000|2023-10-30 18:55:00|10454.5|10452.5|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|4498
1698692400000|2023-10-30 19:00:00|10456.9|10454.9|10460|10458|10462.3|10460.3|10456.9|10454.9|10472
1698692700000|2023-10-30 19:05:00|10460.4|10458.4|10460.8|10458.8|10461.5|10459.5|10460|10458|2732
1698693000000|2023-10-30 19:10:00|10461.5|10459.5|10460|10458|10461.5|10459.5|10459.2|10457.2|1469
1698693300000|2023-10-30 19:15:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10457.6|10455.6|2329
1698693600000|2023-10-30 19:20:00|10458.4|10456.4|10457.6|10455.6|10459.2|10457.2|10457.6|10455.6|2618
1698693900000|2023-10-30 19:25:00|10456.9|10454.9|10456.1|10454.1|10456.9|10454.9|10456.1|10454.1|2872
1698694200000|2023-10-30 19:30:00|10455.3|10453.3|10454.5|10452.5|10456.1|10454.1|10454.5|10452.5|2157
1698694500000|2023-10-30 19:35:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|4167
1698694800000|2023-10-30 19:40:00|10455.3|10453.3|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|2858
1698695100000|2023-10-30 19:45:00|10454.5|10452.5|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|2559
1698695400000|2023-10-30 19:50:00|10455.3|10453.3|10454.5|10452.5|10455.3|10453.3|10454.5|10452.5|2744
1698695700000|2023-10-30 19:55:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|4026
1698696000000|2023-10-30 20:00:00|10455.3|10453.3|10456.9|10454.9|10456.9|10454.9|10454.5|10452.5|3547
1698696300000|2023-10-30 20:05:00|10456.1|10454.1|10454.5|10452.5|10456.1|10454.1|10453.7|10451.7|2228
1698696600000|2023-10-30 20:10:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453.7|10451.7|2640
1698696900000|2023-10-30 20:15:00|10453|10451|10452.2|10450.2|10453|10451|10452.2|10450.2|983
1698697200000|2023-10-30 20:20:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|1131
1698697500000|2023-10-30 20:25:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|1641
1698697800000|2023-10-30 20:30:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|2106
1698698100000|2023-10-30 20:35:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|2495
1698698400000|2023-10-30 20:40:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|3376
1698698700000|2023-10-30 20:45:00|10451.4|10449.4|10449.8|10447.8|10451.4|10449.4|10449.8|10447.8|2801
1698699000000|2023-10-30 20:50:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|1256
1698699300000|2023-10-30 20:55:00|10449|10447|10448.3|10446.3|10449|10447|10448.3|10446.3|1840
1698703200000|2023-10-30 22:00:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10448.3|10446.3|739
1698703500000|2023-10-30 22:05:00|10449.8|10447.8|10449|10447|10450.6|10448.6|10449|10447|774
1698703800000|2023-10-30 22:10:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449|10447|222
1698704100000|2023-10-30 22:15:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|357
1698704400000|2023-10-30 22:20:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|53
1698704700000|2023-10-30 22:25:00|||||||||20
1698705000000|2023-10-30 22:30:00|10450.2|10448.2|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|49
1698705300000|2023-10-30 22:35:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|228
1698705600000|2023-10-30 22:40:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|189
1698705900000|2023-10-30 22:45:00|||||||||10
1698706200000|2023-10-30 22:50:00|||||||||7
1698706500000|2023-10-30 22:55:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|130
1698706800000|2023-10-30 23:00:00|||||||||7
1698707100000|2023-10-30 23:05:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|134
1698707400000|2023-10-30 23:10:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|101
1698707700000|2023-10-30 23:15:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|26
1698708000000|2023-10-30 23:20:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|210
1698708300000|2023-10-30 23:25:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|218
1698708600000|2023-10-30 23:30:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|190
1698708900000|2023-10-30 23:35:00|10450.6|10448.6|10452.2|10450.2|10452.2|10450.2|10450.6|10448.6|215
1698709200000|2023-10-30 23:40:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|82
1698709500000|2023-10-30 23:45:00|10453|10451|10452.2|10450.2|10453.7|10451.7|10452.2|10450.2|688
1698709800000|2023-10-30 23:50:00|10453|10451|10452.2|10450.2|10453|10451|10451.4|10449.4|120
1698710100000|2023-10-30 23:55:00|10453|10451|10451.4|10449.4|10453|10451|10451.4|10449.4|382
1698710400000|2023-10-31 00:00:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|574
1698710700000|2023-10-31 00:05:00|10449.8|10447.8|10449|10447|10449.8|10447.8|10449|10447|938
1698711000000|2023-10-31 00:10:00|10449.4|10447.4|10449|10447|10449.4|10447.4|10449|10447|420
1698711300000|2023-10-31 00:15:00|10448.3|10446.3|10449|10447|10449|10447|10448.3|10446.3|321
1698711600000|2023-10-31 00:20:00|10448.3|10446.3|10449|10447|10449|10447|10448.3|10446.3|111
1698711900000|2023-10-31 00:25:00|10448.3|10446.3|10447.5|10445.5|10448.3|10446.3|10447.5|10445.5|86
1698712200000|2023-10-31 00:30:00|10448.3|10446.3|10449|10447|10449|10447|10448.3|10446.3|784
1698712500000|2023-10-31 00:35:00|10448.3|10446.3|10449.8|10447.8|10449.8|10447.8|10448.3|10446.3|147
1698712800000|2023-10-31 00:40:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|256
1698713100000|2023-10-31 00:45:00|10449|10447|10449.8|10447.8|10449.8|10447.8|10449|10447|394
1698713400000|2023-10-31 00:50:00|10449|10447|10449|10447|10449.8|10447.8|10449|10447|179
1698713700000|2023-10-31 00:55:00|10448.3|10446.3|10447.5|10445.5|10448.3|10446.3|10447.5|10445.5|255
1698714000000|2023-10-31 01:00:00|10447.9|10445.9|10449.8|10447.8|10449.8|10447.8|10447.5|10445.5|517
1698714300000|2023-10-31 01:05:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|235
1698714600000|2023-10-31 01:10:00|10449|10447|10449|10447|10449|10447|10449|10447|208
1698714900000|2023-10-31 01:15:00|10449.8|10447.8|10448.3|10446.3|10449.8|10447.8|10447.9|10445.9|369
1698715200000|2023-10-31 01:20:00|10448.7|10446.7|10448.3|10446.3|10448.7|10446.7|10447.5|10445.5|682
1698715500000|2023-10-31 01:25:00|10449|10447|10449|10447|10449|10447|10449|10447|65
1698715800000|2023-10-31 01:30:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|1511
1698716100000|2023-10-31 01:35:00|10450.6|10448.6|10452.2|10450.2|10452.2|10450.2|10449|10447|682
1698716400000|2023-10-31 01:40:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|69
1698716700000|2023-10-31 01:45:00|10450.6|10448.6|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|253
1698717000000|2023-10-31 01:50:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|299
1698717300000|2023-10-31 01:55:00|||||||||357
1698717600000|2023-10-31 02:00:00|10452.2|10450.2|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|422
1698717900000|2023-10-31 02:05:00|10453|10451|10453|10451|10453.7|10451.7|10453|10451|323
1698718200000|2023-10-31 02:10:00|10453.3|10451.3|10453|10451|10453.3|10451.3|10452.2|10450.2|186
1698718500000|2023-10-31 02:15:00|||||||||22
1698718800000|2023-10-31 02:20:00|10453.7|10451.7|10453|10451|10453.7|10451.7|10453|10451|116
1698719100000|2023-10-31 02:25:00|10452.6|10450.6|10453|10451|10453|10451|10452.2|10450.2|274
1698719400000|2023-10-31 02:30:00|10452.2|10450.2|10453.7|10451.7|10453.7|10451.7|10452.2|10450.2|283
1698719700000|2023-10-31 02:35:00|10453|10451|10453.7|10451.7|10453.7|10451.7|10453|10451|108
1698720000000|2023-10-31 02:40:00|10453|10451|10453|10451|10453.7|10451.7|10453|10451|91
1698720600000|2023-10-31 02:50:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|61
1698720900000|2023-10-31 02:55:00|||||||||69
1698721200000|2023-10-31 03:00:00|10451.8|10449.8|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|375
1698721500000|2023-10-31 03:05:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|326
1698721800000|2023-10-31 03:10:00|||||||||192
1698722100000|2023-10-31 03:15:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|214
1698722400000|2023-10-31 03:20:00|10453|10451|10452.2|10450.2|10453|10451|10451.4|10449.4|299
1698722700000|2023-10-31 03:25:00|10451.4|10449.4|10465.5|10463.5|10466.2|10464.2|10450.6|10448.6|4560
1698723000000|2023-10-31 03:30:00|10464.7|10462.7|10459.2|10457.2|10467|10465|10459.2|10457.2|3903
1698723300000|2023-10-31 03:35:00|10458.8|10456.8|10461.5|10459.5|10461.5|10459.5|10457.6|10455.6|2185
1698723600000|2023-10-31 03:40:00|10460.8|10458.8|10457.6|10455.6|10461.5|10459.5|10457.6|10455.6|1022
1698723900000|2023-10-31 03:45:00|10458|10456|10454.5|10452.5|10458.4|10456.4|10451.4|10449.4|2551
1698724200000|2023-10-31 03:50:00|10455.3|10453.3|10457.6|10455.6|10457.6|10455.6|10455.3|10453.3|678
1698724500000|2023-10-31 03:55:00|10458.4|10456.4|10457.6|10455.6|10460|10458|10457.6|10455.6|846
1698724800000|2023-10-31 04:00:00|10457.3|10455.3|10457.6|10455.6|10458.4|10456.4|10456.9|10454.9|517
1698725100000|2023-10-31 04:05:00|10456.9|10454.9|10459.2|10457.2|10460|10458|10456.9|10454.9|1153
1698725400000|2023-10-31 04:10:00|10458.4|10456.4|10459.2|10457.2|10460|10458|10458.4|10456.4|583
1698725700000|2023-10-31 04:15:00|10460|10458|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|437
1698726000000|2023-10-31 04:20:00|10460|10458|10460|10458|10460.8|10458.8|10460|10458|626
1698726300000|2023-10-31 04:25:00|10460.8|10458.8|10459.2|10457.2|10460.8|10458.8|10459.2|10457.2|223
1698726600000|2023-10-31 04:30:00|10458.4|10456.4|10460|10458|10460|10458|10458.4|10456.4|298
1698726900000|2023-10-31 04:35:00|10459.2|10457.2|10459.2|10457.2|10460|10458|10458.4|10456.4|199
1698727200000|2023-10-31 04:40:00|10458.4|10456.4|10458.4|10456.4|10459.2|10457.2|10456.9|10454.9|490
1698727500000|2023-10-31 04:45:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|172
1698727800000|2023-10-31 04:50:00|10458.4|10456.4|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|536
1698728100000|2023-10-31 04:55:00|10458.4|10456.4|10456.9|10454.9|10458.4|10456.4|10456.9|10454.9|249
1698728400000|2023-10-31 05:00:00|10457.6|10455.6|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|431
1698728700000|2023-10-31 05:05:00|10457.6|10455.6|10457.6|10455.6|10459.2|10457.2|10457.6|10455.6|83
1698729000000|2023-10-31 05:10:00|10458.4|10456.4|10460|10458|10460|10458|10458.4|10456.4|238
1698729300000|2023-10-31 05:15:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10458.4|10456.4|179
1698729600000|2023-10-31 05:20:00|10460|10458|10460|10458|10460|10458|10460|10458|128
1698729900000|2023-10-31 05:25:00|10460.4|10458.4|10460|10458|10460.8|10458.8|10460|10458|170
1698730200000|2023-10-31 05:30:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|116
1698730500000|2023-10-31 05:35:00|10458.4|10456.4|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|360
1698730800000|2023-10-31 05:40:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10457.6|10455.6|188
1698731100000|2023-10-31 05:45:00|10459.2|10457.2|10458.4|10456.4|10459.2|10457.2|10458.4|10456.4|149
1698731400000|2023-10-31 05:50:00|10457.6|10455.6|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|144
1698731700000|2023-10-31 05:55:00|10458.4|10456.4|10456.9|10454.9|10458.4|10456.4|10456.9|10454.9|222
1698732000000|2023-10-31 06:00:00|10457.6|10455.6|10457.6|10455.6|10458.4|10456.4|10457.6|10455.6|210
1698732300000|2023-10-31 06:05:00|10456.9|10454.9|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|409
1698732600000|2023-10-31 06:10:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|420
1698732900000|2023-10-31 06:15:00|10456.9|10454.9|10456.9|10454.9|10459.2|10457.2|10456.9|10454.9|523
1698733200000|2023-10-31 06:20:00|||||||||21
1698733500000|2023-10-31 06:25:00|10456.1|10454.1|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|381
1698733800000|2023-10-31 06:30:00|10455.3|10453.3|10454.5|10452.5|10456.9|10454.9|10454.5|10452.5|406
1698734100000|2023-10-31 06:35:00|10455.3|10453.3|10455.3|10453.3|10455.7|10453.7|10455.3|10453.3|288
1698734400000|2023-10-31 06:40:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|249
1698734700000|2023-10-31 06:45:00|10454.5|10452.5|10455.3|10453.3|10455.3|10453.3|10454.5|10452.5|35
1698735000000|2023-10-31 06:50:00|10456.1|10454.1|10456.9|10454.9|10456.9|10454.9|10456.1|10454.1|569
1698735300000|2023-10-31 06:55:00|10457.6|10455.6|10456.9|10454.9|10457.6|10455.6|10456.9|10454.9|2078
1698735600000|2023-10-31 07:00:00|10457.6|10455.6|10460|10458|10460.8|10458.8|10456.1|10454.1|2463
1698735900000|2023-10-31 07:05:00|10460.8|10458.8|10460.8|10458.8|10461.5|10459.5|10460|10458|1762
1698736200000|2023-10-31 07:10:00|10461.2|10459.2|10462.3|10460.3|10463.1|10461.1|10460.8|10458.8|2215
1698736500000|2023-10-31 07:15:00|10461.5|10459.5|10462.3|10460.3|10463.1|10461.1|10461.5|10459.5|1255
1698736800000|2023-10-31 07:20:00|10463.1|10461.1|10460.8|10458.8|10463.1|10461.1|10460.8|10458.8|1421
1698737100000|2023-10-31 07:25:00|10461.5|10459.5|10461.5|10459.5|10462.3|10460.3|10460.8|10458.8|1323
1698737400000|2023-10-31 07:30:00|10462.3|10460.3|10464.7|10462.7|10464.7|10462.7|10461.5|10459.5|1114
1698737700000|2023-10-31 07:35:00|10465.1|10463.1|10467|10465|10467|10465|10464.7|10462.7|2801
1698738000000|2023-10-31 07:40:00|10466.2|10464.2|10468.6|10466.6|10469.4|10467.4|10466.2|10464.2|1827
1698738300000|2023-10-31 07:45:00|10467.8|10465.8|10467|10465|10468.6|10466.6|10467|10465|2214
1698738600000|2023-10-31 07:50:00|10467.8|10465.8|10467|10465|10468.6|10466.6|10467|10465|1947
1698738900000|2023-10-31 07:55:00|10466.2|10464.2|10466.2|10464.2|10467|10465|10466.2|10464.2|544
1698739200000|2023-10-31 08:00:00|10465.5|10463.5|10466.2|10464.2|10467.8|10465.8|10465.5|10463.5|2468
1698739500000|2023-10-31 08:05:00|10467|10465|10466.2|10464.2|10467|10465|10466.2|10464.2|1851
1698739800000|2023-10-31 08:10:00|10467|10465|10467|10465|10467|10465|10465.5|10463.5|473
1698740100000|2023-10-31 08:15:00|10467.8|10465.8|10467.8|10465.8|10468.6|10466.6|10467|10465|1604
1698740400000|2023-10-31 08:20:00|10467|10465|10467.8|10465.8|10468.6|10466.6|10467|10465|945
1698740700000|2023-10-31 08:25:00|10467|10465|10467|10465|10468.6|10466.6|10466.2|10464.2|1183
1698741000000|2023-10-31 08:30:00|10467.8|10465.8|10468.6|10466.6|10469.4|10467.4|10467.8|10465.8|3291
1698741300000|2023-10-31 08:35:00|10467.8|10465.8|10469.4|10467.4|10469.4|10467.4|10467.8|10465.8|1818
1698741600000|2023-10-31 08:40:00|10470.1|10468.1|10470.1|10468.1|10470.9|10468.9|10469.4|10467.4|1317
1698741900000|2023-10-31 08:45:00|10470.9|10468.9|10470.9|10468.9|10471.7|10469.7|10470.9|10468.9|634
1698742200000|2023-10-31 08:50:00|10470.1|10468.1|10470.1|10468.1|10470.9|10468.9|10470.1|10468.1|805
1698742500000|2023-10-31 08:55:00|10471.7|10469.7|10470.1|10468.1|10471.7|10469.7|10468.6|10466.6|1671
1698742800000|2023-10-31 09:00:00|10469.4|10467.4|10467.8|10465.8|10470.1|10468.1|10467.8|10465.8|1585
1698743100000|2023-10-31 09:05:00|10468.2|10466.2|10465.5|10463.5|10468.6|10466.6|10464.7|10462.7|3161
1698743400000|2023-10-31 09:10:00|10465.1|10463.1|10465.5|10463.5|10466.2|10464.2|10464.7|10462.7|581
1698743700000|2023-10-31 09:15:00|10466.2|10464.2|10465.5|10463.5|10466.2|10464.2|10464.7|10462.7|1050
1698744000000|2023-10-31 09:20:00|10466.2|10464.2|10465.5|10463.5|10467|10465|10465.5|10463.5|577
1698744300000|2023-10-31 09:25:00|10465.8|10463.8|10466.2|10464.2|10466.2|10464.2|10465.5|10463.5|480
1698744600000|2023-10-31 09:30:00|10465.8|10463.8|10466.2|10464.2|10466.2|10464.2|10465.5|10463.5|474
1698744900000|2023-10-31 09:35:00|10466.6|10464.6|10467.8|10465.8|10467.8|10465.8|10466.2|10464.2|605
1698745200000|2023-10-31 09:40:00|10467|10465|10469.4|10467.4|10469.4|10467.4|10467|10465|1286
1698745500000|2023-10-31 09:45:00|10469.8|10467.8|10469.4|10467.4|10470.9|10468.9|10469.4|10467.4|1227
1698745800000|2023-10-31 09:50:00|10470.1|10468.1|10468.6|10466.6|10470.1|10468.1|10468.6|10466.6|1823
1698746100000|2023-10-31 09:55:00|10469.4|10467.4|10468.6|10466.6|10469.4|10467.4|10467|10465|2879
1698746400000|2023-10-31 10:00:00|10467.8|10465.8|10469.4|10467.4|10469.4|10467.4|10467.8|10465.8|1415
1698746700000|2023-10-31 10:05:00|10468.6|10466.6|10469.4|10467.4|10470.1|10468.1|10468.6|10466.6|1284
1698747000000|2023-10-31 10:10:00|10470.1|10468.1|10474|10472|10474.8|10472.8|10470.1|10468.1|3394
1698747300000|2023-10-31 10:15:00|10473.3|10471.3|10474.8|10472.8|10474.8|10472.8|10473.3|10471.3|1564
1698747600000|2023-10-31 10:20:00|10475.6|10473.6|10474.8|10472.8|10476.4|10474.4|10474.8|10472.8|1615
1698747900000|2023-10-31 10:25:00|10474|10472|10474|10472|10474|10472|10473.3|10471.3|760
1698748200000|2023-10-31 10:30:00|10473.7|10471.7|10473.3|10471.3|10474.8|10472.8|10473.3|10471.3|1352
1698748500000|2023-10-31 10:35:00|10472.5|10470.5|10472.5|10470.5|10472.5|10470.5|10471.7|10469.7|1442
1698748800000|2023-10-31 10:40:00|10471.7|10469.7|10470.9|10468.9|10471.7|10469.7|10470.9|10468.9|1113
1698749100000|2023-10-31 10:45:00|10470.1|10468.1|10470.9|10468.9|10470.9|10468.9|10470.1|10468.1|1047
1698749400000|2023-10-31 10:50:00|10471.7|10469.7|10471.7|10469.7|10471.7|10469.7|10470.1|10468.1|1223
1698749700000|2023-10-31 10:55:00|10472.5|10470.5|10471.7|10469.7|10472.5|10470.5|10471.7|10469.7|984
1698750000000|2023-10-31 11:00:00|10471.3|10469.3|10468.6|10466.6|10471.3|10469.3|10468.6|10466.6|1241
1698750300000|2023-10-31 11:05:00|10469.4|10467.4|10467.8|10465.8|10469.4|10467.4|10467.8|10465.8|1690
1698750600000|2023-10-31 11:10:00|10468.6|10466.6|10469.4|10467.4|10469.4|10467.4|10468.6|10466.6|1078
1698750900000|2023-10-31 11:15:00|10468.6|10466.6|10469.4|10467.4|10470.1|10468.1|10468.6|10466.6|439
1698751200000|2023-10-31 11:20:00|10469.8|10467.8|10469.4|10467.4|10470.1|10468.1|10468.6|10466.6|1651
1698751500000|2023-10-31 11:25:00|10468.6|10466.6|10467.8|10465.8|10469.4|10467.4|10467.8|10465.8|1165
1698751800000|2023-10-31 11:30:00|10468.2|10466.2|10468.6|10466.6|10468.6|10466.6|10467.8|10465.8|986
1698752100000|2023-10-31 11:35:00|10467.8|10465.8|10468.6|10466.6|10468.6|10466.6|10467.8|10465.8|1082
1698752400000|2023-10-31 11:40:00|10469.4|10467.4|10471.7|10469.7|10471.7|10469.7|10469.4|10467.4|2251
1698752700000|2023-10-31 11:45:00|10472.5|10470.5|10471.7|10469.7|10472.5|10470.5|10470.9|10468.9|2381
1698753000000|2023-10-31 11:50:00|10470.9|10468.9|10473.3|10471.3|10473.3|10471.3|10470.9|10468.9|2340
1698753300000|2023-10-31 11:55:00|10472.5|10470.5|10471.7|10469.7|10472.5|10470.5|10470.9|10468.9|4077
1698753600000|2023-10-31 12:00:00|10471.3|10469.3|10470.9|10468.9|10472.5|10470.5|10470.9|10468.9|2934
1698753900000|2023-10-31 12:05:00|10471.7|10469.7|10472.5|10470.5|10473.3|10471.3|10471.3|10469.3|5772
1698754200000|2023-10-31 12:10:00|10473.3|10471.3|10475.6|10473.6|10475.6|10473.6|10472.5|10470.5|2844
1698754500000|2023-10-31 12:15:00|10474.8|10472.8|10475.6|10473.6|10476.4|10474.4|10474.8|10472.8|1555
1698754800000|2023-10-31 12:20:00|10476.4|10474.4|10476.4|10474.4|10478|10476|10476.4|10474.4|3312
1698755100000|2023-10-31 12:25:00|10477.2|10475.2|10474.4|10472.4|10477.2|10475.2|10474|10472|3119
1698755400000|2023-10-31 12:30:00|10474|10472|10463.9|10461.9|10474|10472|10463.9|10461.9|11388
1698755700000|2023-10-31 12:35:00|10463.1|10461.1|10460|10458|10463.9|10461.9|10459.2|10457.2|9490
1698756000000|2023-10-31 12:40:00|10459.2|10457.2|10455.3|10453.3|10459.2|10457.2|10453.7|10451.7|10049
1698756300000|2023-10-31 12:45:00|10456.1|10454.1|10456.1|10454.1|10459.2|10457.2|10455.3|10453.3|6937
1698756600000|2023-10-31 12:50:00|10455.3|10453.3|10456.9|10454.9|10456.9|10454.9|10453|10451|7842
1698756900000|2023-10-31 12:55:00|10456.1|10454.1|10453.7|10451.7|10457.6|10455.6|10452.2|10450.2|7453
1698757200000|2023-10-31 13:00:00|10454.5|10452.5|10453.7|10451.7|10454.5|10452.5|10451.4|10449.4|6619
1698757500000|2023-10-31 13:05:00|10453|10451|10452.2|10450.2|10455.3|10453.3|10452.2|10450.2|5086
1698757800000|2023-10-31 13:10:00|10453|10451|10450.6|10448.6|10453|10451|10450.6|10448.6|5193
1698758100000|2023-10-31 13:15:00|10451.4|10449.4|10450.6|10448.6|10452.2|10450.2|10449|10447|4508
1698758400000|2023-10-31 13:20:00|10449.8|10447.8|10448.3|10446.3|10451.4|10449.4|10447.5|10445.5|7171
1698758700000|2023-10-31 13:25:00|10447.5|10445.5|10448.3|10446.3|10448.3|10446.3|10445.9|10443.9|8387
1698759000000|2023-10-31 13:30:00|10447.5|10445.5|10449.8|10447.8|10449.8|10447.8|10444.4|10442.4|6788
1698759300000|2023-10-31 13:35:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10447.5|10445.5|4169
1698759600000|2023-10-31 13:40:00|10449.8|10447.8|10450.6|10448.6|10451.4|10449.4|10449|10447|3241
1698759900000|2023-10-31 13:45:00|10451.4|10449.4|10449.8|10447.8|10453.7|10451.7|10449|10447|5547
1698760200000|2023-10-31 13:50:00|10450.6|10448.6|10451.4|10449.4|10451.4|10449.4|10449|10447|4912
1698760500000|2023-10-31 13:55:00|10450.6|10448.6|10449.8|10447.8|10452.2|10450.2|10449|10447|6240
1698760800000|2023-10-31 14:00:00|10449|10447|10446.7|10444.7|10449.8|10447.8|10445.9|10443.9|7851
1698761100000|2023-10-31 14:05:00|10445.9|10443.9|10446.7|10444.7|10447.5|10445.5|10445.1|10443.1|5337
1698761400000|2023-10-31 14:10:00|10447.5|10445.5|10452.2|10450.2|10453|10451|10447.5|10445.5|4398
1698761700000|2023-10-31 14:15:00|10453|10451|10453.7|10451.7|10453.7|10451.7|10451.4|10449.4|5771
1698762000000|2023-10-31 14:20:00|10453|10451|10453|10451|10454.5|10452.5|10453|10451|3353
1698762300000|2023-10-31 14:25:00|10453.7|10451.7|10453.7|10451.7|10454.5|10452.5|10453|10451|3232
1698762600000|2023-10-31 14:30:00|10453|10451|10454.5|10452.5|10455.3|10453.3|10453|10451|3378
1698762900000|2023-10-31 14:35:00|10453.7|10451.7|10451.4|10449.4|10454.5|10452.5|10451.4|10449.4|4301
1698763200000|2023-10-31 14:40:00|10450.6|10448.6|10453|10451|10454.5|10452.5|10450.6|10448.6|3880
1698763500000|2023-10-31 14:45:00|10453.3|10451.3|10453|10451|10453.7|10451.7|10452.2|10450.2|3197
1698763800000|2023-10-31 14:50:00|10453.7|10451.7|10451.4|10449.4|10453.7|10451.7|10451.4|10449.4|3419
1698764100000|2023-10-31 14:55:00|10452.2|10450.2|10453|10451|10453.7|10451.7|10451.4|10449.4|3490
1698764400000|2023-10-31 15:00:00|10453.7|10451.7|10456.1|10454.1|10456.1|10454.1|10453|10451|2865
1698764700000|2023-10-31 15:05:00|10455.3|10453.3|10456.1|10454.1|10456.9|10454.9|10455.3|10453.3|2037
1698765000000|2023-10-31 15:10:00|10455.3|10453.3|10457.6|10455.6|10458.4|10456.4|10455.3|10453.3|3371
1698765300000|2023-10-31 15:15:00|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|10458.4|10456.4|12243
1698765600000|2023-10-31 15:20:00|10459.2|10457.2|10459.2|10457.2|10459.2|10457.2|10457.6|10455.6|13534
1698765900000|2023-10-31 15:25:00|10460|10458|10458.4|10456.4|10460|10458|10458.4|10456.4|4099
1698766200000|2023-10-31 15:30:00|10457.6|10455.6|10455.3|10453.3|10458.4|10456.4|10453.7|10451.7|3260
1698766500000|2023-10-31 15:35:00|10456.1|10454.1|10456.1|10454.1|10456.1|10454.1|10454.5|10452.5|2910
1698766800000|2023-10-31 15:40:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10455.3|10453.3|5255
1698767100000|2023-10-31 15:45:00|10455.7|10453.7|10453.7|10451.7|10456.1|10454.1|10453|10451|3050
1698767400000|2023-10-31 15:50:00|10453|10451|10450.6|10448.6|10453.7|10451.7|10450.6|10448.6|3765
1698767700000|2023-10-31 15:55:00|10449.8|10447.8|10452.2|10450.2|10452.2|10450.2|10449.8|10447.8|6215
1698768000000|2023-10-31 16:00:00|10451.4|10449.4|10451.4|10449.4|10453|10451|10450.6|10448.6|7871
1698768300000|2023-10-31 16:05:00|10450.6|10448.6|10449|10447|10450.6|10448.6|10448.3|10446.3|2408
1698768600000|2023-10-31 16:10:00|10448.3|10446.3|10449|10447|10449.8|10447.8|10448.3|10446.3|4815
1698768900000|2023-10-31 16:15:00|10448.3|10446.3|10450.6|10448.6|10451.4|10449.4|10448.3|10446.3|5141
1698769200000|2023-10-31 16:20:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10450.6|10448.6|1325
1698769500000|2023-10-31 16:25:00|10450.6|10448.6|10448.3|10446.3|10450.6|10448.6|10448.3|10446.3|1278
1698769800000|2023-10-31 16:30:00|10447.5|10445.5|10448.3|10446.3|10448.3|10446.3|10446.7|10444.7|3080
1698770100000|2023-10-31 16:35:00|10449|10447|10448.3|10446.3|10449|10447|10447.5|10445.5|2905
1698770400000|2023-10-31 16:40:00|10449|10447|10447.5|10445.5|10449|10447|10447.5|10445.5|1045
1698770700000|2023-10-31 16:45:00|10448.3|10446.3|10449|10447|10449|10447|10448.3|10446.3|1003
1698771000000|2023-10-31 16:50:00|10448.3|10446.3|10449.8|10447.8|10449.8|10447.8|10448.3|10446.3|1529
1698771300000|2023-10-31 16:55:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10449|10447|1847
1698771600000|2023-10-31 17:00:00|10449.8|10447.8|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|1308
1698771900000|2023-10-31 17:05:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|2001
1698772200000|2023-10-31 17:10:00|10451|10449|10452.2|10450.2|10453|10451|10450.6|10448.6|1649
1698772500000|2023-10-31 17:15:00|10453|10451|10451.4|10449.4|10453|10451|10451.4|10449.4|2995
1698772800000|2023-10-31 17:20:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|1322
1698773100000|2023-10-31 17:25:00|10449.8|10447.8|10452.2|10450.2|10453|10451|10449.8|10447.8|2130
1698773400000|2023-10-31 17:30:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|620
1698773700000|2023-10-31 17:35:00|10452.2|10450.2|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|802
1698774000000|2023-10-31 17:40:00|10451.4|10449.4|10451.4|10449.4|10451.4|10449.4|10450.6|10448.6|551
1698774300000|2023-10-31 17:45:00|10450.6|10448.6|10449.8|10447.8|10450.6|10448.6|10449.8|10447.8|1768
1698774600000|2023-10-31 17:50:00|||||||||749
1698774900000|2023-10-31 17:55:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|1542
1698775200000|2023-10-31 18:00:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10451.4|10449.4|2167
1698775500000|2023-10-31 18:05:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|2081
1698775800000|2023-10-31 18:10:00|10450.6|10448.6|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|1363
1698776100000|2023-10-31 18:15:00|10449.8|10447.8|10449.8|10447.8|10449.8|10447.8|10449.8|10447.8|1715
1698776400000|2023-10-31 18:20:00|10449.4|10447.4|10449.8|10447.8|10450.6|10448.6|10449|10447|3769
1698776700000|2023-10-31 18:25:00|10449|10447|10450.6|10448.6|10450.6|10448.6|10449|10447|1775
1698777000000|2023-10-31 18:30:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|2494
1698777300000|2023-10-31 18:35:00|10451.4|10449.4|10452.2|10450.2|10452.2|10450.2|10450.6|10448.6|1181
1698777600000|2023-10-31 18:40:00|10451.4|10449.4|10450.6|10448.6|10451.4|10449.4|10450.6|10448.6|881
1698777900000|2023-10-31 18:45:00|10449.8|10447.8|10450.6|10448.6|10450.6|10448.6|10449.8|10447.8|1717
1698778200000|2023-10-31 18:50:00|10449.8|10447.8|10449|10447|10449.8|10447.8|10448.3|10446.3|2194
1698778500000|2023-10-31 18:55:00|10449.8|10447.8|10449|10447|10450.6|10448.6|10448.3|10446.3|4464
1698778800000|2023-10-31 19:00:00|10448.3|10446.3|10448.3|10446.3|10449|10447|10447.5|10445.5|5420
1698779100000|2023-10-31 19:05:00|10449|10447|10448.3|10446.3|10449|10447|10448.3|10446.3|2073
1698779400000|2023-10-31 19:10:00|10447.5|10445.5|10449|10447|10449|10447|10447.5|10445.5|3594
1698779700000|2023-10-31 19:15:00|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|1427
1698780000000|2023-10-31 19:20:00|10449|10447|10446.7|10444.7|10449|10447|10446.7|10444.7|2659
1698780300000|2023-10-31 19:25:00|10445.9|10443.9|10449|10447|10449|10447|10445.9|10443.9|7300
1698780600000|2023-10-31 19:30:00|10449.8|10447.8|10451.4|10449.4|10451.4|10449.4|10449.8|10447.8|5828
1698780900000|2023-10-31 19:35:00|10452.2|10450.2|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|8729
1698781200000|2023-10-31 19:40:00|10450.6|10448.6|10449|10447|10451.4|10449.4|10448.3|10446.3|5266
1698781500000|2023-10-31 19:45:00|10449.8|10447.8|10448.3|10446.3|10450.6|10448.6|10448.3|10446.3|4697
1698781800000|2023-10-31 19:50:00|10447.5|10445.5|10448.3|10446.3|10448.3|10446.3|10445.1|10443.1|8735
1698782100000|2023-10-31 19:55:00|10447.5|10445.5|10445.1|10443.1|10447.5|10445.5|10443.6|10441.6|21500
1698782400000|2023-10-31 20:00:00|10445.9|10443.9|10442.8|10440.8|10449|10447|10442.8|10440.8|13874
1698782700000|2023-10-31 20:05:00|10442|10440|10443.6|10441.6|10444.4|10442.4|10441.2|10439.2|6032
1698783000000|2023-10-31 20:10:00|10444.4|10442.4|10443.6|10441.6|10444.4|10442.4|10443.6|10441.6|4735
1698783300000|2023-10-31 20:15:00|10442.8|10440.8|10440.5|10438.5|10443.6|10441.6|10440.5|10438.5|3165
1698783600000|2023-10-31 20:20:00|10441.2|10439.2|10440.5|10438.5|10442.8|10440.8|10440.5|10438.5|5592
1698783900000|2023-10-31 20:25:00|10439.7|10437.7|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|4119
1698784200000|2023-10-31 20:30:00|10440.5|10438.5|10438.9|10436.9|10440.5|10438.5|10438.9|10436.9|3811
1698784500000|2023-10-31 20:35:00|10439.7|10437.7|10438.9|10436.9|10440.5|10438.5|10438.9|10436.9|4685
1698784800000|2023-10-31 20:40:00|10439.7|10437.7|10438.1|10436.1|10440.5|10438.5|10438.1|10436.1|3196
1698785100000|2023-10-31 20:45:00|10438.9|10436.9|10437.3|10435.3|10438.9|10436.9|10437.3|10435.3|4457
1698785400000|2023-10-31 20:50:00|10436.5|10434.5|10435.8|10433.8|10436.5|10434.5|10435.8|10433.8|2241
1698785700000|2023-10-31 20:55:00|10436.5|10434.5|10435.8|10433.8|10436.5|10434.5|10435.8|10433.8|4390
1698789600000|2023-10-31 22:00:00|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|227
1698789900000|2023-10-31 22:05:00|10437.3|10435.3|10438.1|10436.1|10438.1|10436.1|10437.3|10435.3|406
1698790200000|2023-10-31 22:10:00|10437.3|10435.3|10437.3|10435.3|10438.1|10436.1|10437.3|10435.3|742
1698790500000|2023-10-31 22:15:00|||||||||145
1698790800000|2023-10-31 22:20:00|10438.1|10436.1|10437.3|10435.3|10438.1|10436.1|10437.3|10435.3|266
1698791100000|2023-10-31 22:25:00|10438.1|10436.1|10437.3|10435.3|10438.1|10436.1|10437.3|10435.3|56
1698791400000|2023-10-31 22:30:00|10438.1|10436.1|10437.3|10435.3|10438.1|10436.1|10437.3|10435.3|421
1698791700000|2023-10-31 22:35:00|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|10435.8|10433.8|250
1698792000000|2023-10-31 22:40:00|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|718
1698792300000|2023-10-31 22:45:00|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|10435.8|10433.8|715
1698792600000|2023-10-31 22:50:00|10437.3|10435.3|10436.5|10434.5|10437.3|10435.3|10436.5|10434.5|273
1698792900000|2023-10-31 22:55:00|10435.8|10433.8|10436.5|10434.5|10436.5|10434.5|10435.8|10433.8|178
1698793200000|2023-10-31 23:00:00|||||||||32
1698793500000|2023-10-31 23:05:00|10435.8|10433.8|10436.5|10434.5|10436.5|10434.5|10435.8|10433.8|163
1698793800000|2023-10-31 23:10:00|10435.8|10433.8|10435.8|10433.8|10436.5|10434.5|10435.8|10433.8|232
1698794100000|2023-10-31 23:15:00|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|575
1698794400000|2023-10-31 23:20:00|10437.3|10435.3|10437.3|10435.3|10437.3|10435.3|10437.3|10435.3|6
1698794700000|2023-10-31 23:25:00|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|36
1698795000000|2023-10-31 23:30:00|10437.3|10435.3|10436.5|10434.5|10437.3|10435.3|10436.5|10434.5|441
1698795300000|2023-10-31 23:35:00|10437.3|10435.3|10437.3|10435.3|10437.3|10435.3|10437.3|10435.3|1061
1698795600000|2023-10-31 23:40:00|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|184
1698795900000|2023-10-31 23:45:00|||||||||15
1698796200000|2023-10-31 23:50:00|10437.3|10435.3|10437.3|10435.3|10437.3|10435.3|10436.5|10434.5|85
1698796500000|2023-10-31 23:55:00|10438.1|10436.1|10438.1|10436.1|10438.1|10436.1|10438.1|10436.1|34
1698796800000|2023-11-01 00:00:00|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|692
1698797100000|2023-11-01 00:05:00|10439.7|10437.7|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|247
1698797400000|2023-11-01 00:10:00|10438.5|10436.5|10438.9|10436.9|10439.7|10437.7|10438.5|10436.5|399
1698797700000|2023-11-01 00:15:00|10438.1|10436.1|10438.9|10436.9|10438.9|10436.9|10438.1|10436.1|504
1698798000000|2023-11-01 00:20:00|10439.3|10437.3|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|693
1698798300000|2023-11-01 00:25:00|10438.9|10436.9|10438.1|10436.1|10438.9|10436.9|10438.1|10436.1|370
1698798600000|2023-11-01 00:30:00|10438.9|10436.9|10438.1|10436.1|10438.9|10436.9|10436.5|10434.5|900
1698798900000|2023-11-01 00:35:00|10437.3|10435.3|10437.3|10435.3|10437.7|10435.7|10435|10433|1071
1698799200000|2023-11-01 00:40:00|10438.1|10436.1|10438.1|10436.1|10438.1|10436.1|10437.3|10435.3|432
1698799500000|2023-11-01 00:45:00|10437.3|10435.3|10438.1|10436.1|10438.1|10436.1|10436.5|10434.5|187
1698799800000|2023-11-01 00:50:00|10437.3|10435.3|10438.1|10436.1|10438.9|10436.9|10436.5|10434.5|1574
1698800100000|2023-11-01 00:55:00|10437.3|10435.3|10438.9|10436.9|10438.9|10436.9|10437.3|10435.3|903
1698800400000|2023-11-01 01:00:00|10438.5|10436.5|10438.1|10436.1|10438.9|10436.9|10437.3|10435.3|438
1698800700000|2023-11-01 01:05:00|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|10438.1|10436.1|199
1698801000000|2023-11-01 01:10:00|10438.5|10436.5|10438.9|10436.9|10438.9|10436.9|10438.1|10436.1|71
1698801300000|2023-11-01 01:15:00|10439.7|10437.7|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|139
1698801600000|2023-11-01 01:20:00|10440.5|10438.5|10440.5|10438.5|10440.5|10438.5|10439.7|10437.7|362
1698801900000|2023-11-01 01:25:00|10439.7|10437.7|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|340
1698802200000|2023-11-01 01:30:00|10438.9|10436.9|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|69
1698802500000|2023-11-01 01:35:00|||||||||89
1698802800000|2023-11-01 01:40:00|10438.1|10436.1|10437.3|10435.3|10438.1|10436.1|10437.3|10435.3|258
1698803100000|2023-11-01 01:45:00|10436.5|10434.5|10436.5|10434.5|10436.5|10434.5|10435.8|10433.8|683
1698803400000|2023-11-01 01:50:00|10435.8|10433.8|10437.3|10435.3|10437.3|10435.3|10435.8|10433.8|193
1698803700000|2023-11-01 01:55:00|10438.1|10436.1|10437.3|10435.3|10438.1|10436.1|10437.3|10435.3|84
1698804000000|2023-11-01 02:00:00|10437.7|10435.7|10438.1|10436.1|10438.1|10436.1|10437.7|10435.7|807
1698804300000|2023-11-01 02:05:00|||||||||519
1698804600000|2023-11-01 02:10:00|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|376
1698804900000|2023-11-01 02:15:00|10438.1|10436.1|10438.9|10436.9|10438.9|10436.9|10438.1|10436.1|64
1698805200000|2023-11-01 02:20:00|10439.7|10437.7|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|189
1698805500000|2023-11-01 02:25:00|10439.7|10437.7|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|158
1698805800000|2023-11-01 02:30:00|10438.9|10436.9|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|319
1698806100000|2023-11-01 02:35:00|10438.9|10436.9|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|186
1698806400000|2023-11-01 02:40:00|||||||||13
1698806700000|2023-11-01 02:45:00|||||||||10
1698807000000|2023-11-01 02:50:00|||||||||2
1698807300000|2023-11-01 02:55:00|10439.7|10437.7|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|207
1698807600000|2023-11-01 03:00:00|10438.9|10436.9|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|163
1698807900000|2023-11-01 03:05:00|||||||||13
1698808200000|2023-11-01 03:10:00|10440.5|10438.5|10440.5|10438.5|10440.5|10438.5|10439.7|10437.7|161
1698808500000|2023-11-01 03:15:00|10439.7|10437.7|10440.5|10438.5|10440.5|10438.5|10439.7|10437.7|163
1698808800000|2023-11-01 03:20:00|10440.8|10438.8|10440.5|10438.5|10441.2|10439.2|10440.5|10438.5|52
1698809100000|2023-11-01 03:25:00|||||||||31
1698809400000|2023-11-01 03:30:00|||||||||47
1698809700000|2023-11-01 03:35:00|||||||||57
1698810000000|2023-11-01 03:40:00|10441.2|10439.2|10441.2|10439.2|10441.2|10439.2|10440.5|10438.5|512
1698810300000|2023-11-01 03:45:00|10442|10440|10442|10440|10442|10440|10442|10440|9
1698810600000|2023-11-01 03:50:00|10441.2|10439.2|10440.5|10438.5|10441.2|10439.2|10439.7|10437.7|1889
1698810900000|2023-11-01 03:55:00|10439.7|10437.7|10439.7|10437.7|10439.7|10437.7|10439.7|10437.7|1775
1698811200000|2023-11-01 04:00:00|10440.5|10438.5|10440.5|10438.5|10440.5|10438.5|10439.7|10437.7|12185
1698811500000|2023-11-01 04:05:00|10440.1|10438.1|10440.5|10438.5|10440.5|10438.5|10439.7|10437.7|1270
1698811800000|2023-11-01 04:10:00|10439.7|10437.7|10439.7|10437.7|10440.5|10438.5|10439.7|10437.7|806
1698812100000|2023-11-01 04:15:00|10438.9|10436.9|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|211
1698812400000|2023-11-01 04:20:00|10440.5|10438.5|10440.5|10438.5|10440.5|10438.5|10440.5|10438.5|65
1698812700000|2023-11-01 04:25:00|10439.7|10437.7|10439.7|10437.7|10440.5|10438.5|10439.7|10437.7|496
1698813000000|2023-11-01 04:30:00|10440.5|10438.5|10439.7|10437.7|10440.5|10438.5|10439.7|10437.7|47
1698813300000|2023-11-01 04:35:00|10438.9|10436.9|10439.7|10437.7|10439.7|10437.7|10438.9|10436.9|552
1698813600000|2023-11-01 04:40:00|||||||||50
1698813900000|2023-11-01 04:45:00|||||||||26
1698814200000|2023-11-01 04:50:00|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|10438.9|10436.9|397
1698814500000|2023-11-01 04:55:00|||||||||41
1698814800000|2023-11-01 05:00:00|10438.1|10436.1|10438.1|10436.1|10438.1|10436.1|10438.1|10436.1|189
1698815100000|2023-11-01 05:05:00|10437.3|10435.3|10437.3|10435.3|10438.1|10436.1|10437.3|10435.3|200
1698815400000|2023-11-01 05:10:00|10438.1|10436.1|10438.1|10436.1|10438.1|10436.1|10437.3|10435.3|239
1698815700000|2023-11-01 05:15:00|10437.3|10435.3|10438.1|10436.1|10438.1|10436.1|10437.3|10435.3|171
1698816000000|2023-11-01 05:20:00|10438.9|10436.9|10438.9|10436.9|10439.7|10437.7|10438.9|10436.9|262
1698816300000|2023-11-01 05:25:00|10439.7|10437.7|10438.9|10436.9|10439.7|10437.7|10438.1|10436.1|1002
1698816600000|2023-11-01 05:30:00|10439.7|10437.7|10441.2|10439.2|10441.2|10439.2|10438.9|10436.9|862
1698816900000|2023-11-01 05:35:00|10440.5|10438.5|10441.2|10439.2|10441.2|10439.2|10440.5|10438.5|465
1698817200000|2023-11-01 05:40:00|10440.5|10438.5|10441.2|10439.2|10441.6|10439.6|10440.5|10438.5|828
1698817500000|2023-11-01 05:45:00|10442|10440|10441.2|10439.2|10442|10440|10441.2|10439.2|1166
1698817800000|2023-11-01 05:50:00|10442|10440|10442.8|10440.8|10442.8|10440.8|10442|10440|709
1698818100000|2023-11-01 05:55:00|10443.6|10441.6|10444.4|10442.4|10444.4|10442.4|10442.8|10440.8|1929
1698818400000|2023-11-01 06:00:00|10443.6|10441.6|10445.1|10443.1|10445.1|10443.1|10443.6|10441.6|877
1698818700000|2023-11-01 06:05:00|10444.4|10442.4|10445.1|10443.1|10445.1|10443.1|10444.4|10442.4|254
1698819000000|2023-11-01 06:10:00|10444.4|10442.4|10445.1|10443.1|10445.1|10443.1|10444.4|10442.4|1376
1698819300000|2023-11-01 06:15:00|10445.9|10443.9|10445.1|10443.1|10445.9|10443.9|10445.1|10443.1|357
1698819600000|2023-11-01 06:20:00|10445.9|10443.9|10446.7|10444.7|10446.7|10444.7|10445.9|10443.9|1274
1698819900000|2023-11-01 06:25:00|10446.3|10444.3|10447.5|10445.5|10447.5|10445.5|10446.3|10444.3|964
1698820200000|2023-11-01 06:30:00|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|10447.5|10445.5|1139
1698820500000|2023-11-01 06:35:00|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|403
1698820800000|2023-11-01 06:40:00|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|232
1698821100000|2023-11-01 06:45:00|||||||||126
1698821400000|2023-11-01 06:50:00|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|498
1698821700000|2023-11-01 06:55:00|10446.7|10444.7|10445.9|10443.9|10446.7|10444.7|10445.9|10443.9|319
1698822000000|2023-11-01 07:00:00|10445.1|10443.1|10445.9|10443.9|10445.9|10443.9|10445.1|10443.1|2140
1698822300000|2023-11-01 07:05:00|10445.1|10443.1|10445.1|10443.1|10445.9|10443.9|10444.4|10442.4|735
1698822600000|2023-11-01 07:10:00|10444.4|10442.4|10445.1|10443.1|10445.9|10443.9|10444.4|10442.4|662
1698822900000|2023-11-01 07:15:00|10445.9|10443.9|10443.6|10441.6|10445.9|10443.9|10443.6|10441.6|1022
1698823200000|2023-11-01 07:20:00|10442.8|10440.8|10444.4|10442.4|10444.4|10442.4|10442|10440|1410
1698823500000|2023-11-01 07:25:00|10443.6|10441.6|10443.6|10441.6|10444.4|10442.4|10443.6|10441.6|907
1698823800000|2023-11-01 07:30:00|10442.8|10440.8|10444.4|10442.4|10444.4|10442.4|10442.8|10440.8|1421
1698824100000|2023-11-01 07:35:00|10443.6|10441.6|10444.4|10442.4|10444.8|10442.8|10443.6|10441.6|502
1698824400000|2023-11-01 07:40:00|10445.1|10443.1|10443.6|10441.6|10445.1|10443.1|10443.6|10441.6|839
1698824700000|2023-11-01 07:45:00|10444|10442|10443.6|10441.6|10444.4|10442.4|10443.6|10441.6|575
1698825000000|2023-11-01 07:50:00|||||||||109
1698825300000|2023-11-01 07:55:00|10444.4|10442.4|10442.8|10440.8|10444.4|10442.4|10442|10440|1033
1698825600000|2023-11-01 08:00:00|10443.6|10441.6|10442|10440|10443.6|10441.6|10442|10440|2576
1698825900000|2023-11-01 08:05:00|10442.8|10440.8|10442.8|10440.8|10443.6|10441.6|10442|10440|1620
1698826200000|2023-11-01 08:10:00|10442|10440|10442|10440|10442.8|10440.8|10442|10440|535
1698826500000|2023-11-01 08:15:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10442|10440|1210
1698826800000|2023-11-01 08:20:00|10441.2|10439.2|10442|10440|10442.8|10440.8|10441.2|10439.2|357
1698827100000|2023-11-01 08:25:00|10442.8|10440.8|10442.8|10440.8|10442.8|10440.8|10442|10440|925
1698827400000|2023-11-01 08:30:00|10443.6|10441.6|10443.6|10441.6|10444.4|10442.4|10443.6|10441.6|893
1698827700000|2023-11-01 08:35:00|10444.4|10442.4|10443.6|10441.6|10444.4|10442.4|10443.2|10441.2|1923
1698828000000|2023-11-01 08:40:00|10444.4|10442.4|10442|10440|10444.4|10442.4|10442|10440|1715
1698828300000|2023-11-01 08:45:00|10442.8|10440.8|10442|10440|10442.8|10440.8|10440.5|10438.5|1448
1698828600000|2023-11-01 08:50:00|10442.8|10440.8|10445.1|10443.1|10445.9|10443.9|10442|10440|1741
1698828900000|2023-11-01 08:55:00|10444.4|10442.4|10445.1|10443.1|10445.1|10443.1|10444.4|10442.4|994
1698829200000|2023-11-01 09:00:00|10444.4|10442.4|10445.1|10443.1|10445.9|10443.9|10444.4|10442.4|556
1698829500000|2023-11-01 09:05:00|10445.9|10443.9|10445.1|10443.1|10446.7|10444.7|10445.1|10443.1|1785
1698829800000|2023-11-01 09:10:00|10445.9|10443.9|10446.7|10444.7|10447.5|10445.5|10445.9|10443.9|1195
1698830100000|2023-11-01 09:15:00|10445.9|10443.9|10445.1|10443.1|10445.9|10443.9|10445.1|10443.1|1373
1698830400000|2023-11-01 09:20:00|10445.9|10443.9|10445.9|10443.9|10445.9|10443.9|10445.1|10443.1|921
1698830700000|2023-11-01 09:25:00|10446.7|10444.7|10445.1|10443.1|10447.5|10445.5|10445.1|10443.1|2138
1698831000000|2023-11-01 09:30:00|||||||||210
1698831300000|2023-11-01 09:35:00|10445.9|10443.9|10443.6|10441.6|10445.9|10443.9|10443.6|10441.6|961
1698831600000|2023-11-01 09:40:00|10444.4|10442.4|10442.8|10440.8|10444.4|10442.4|10442.8|10440.8|1700
1698831900000|2023-11-01 09:45:00|10443.6|10441.6|10444.4|10442.4|10445.1|10443.1|10443.6|10441.6|663
1698832200000|2023-11-01 09:50:00|10443.6|10441.6|10444.4|10442.4|10444.4|10442.4|10443.6|10441.6|266
1698832500000|2023-11-01 09:55:00|10445.1|10443.1|10445.9|10443.9|10446.7|10444.7|10445.1|10443.1|1369
1698832800000|2023-11-01 10:00:00|10446.7|10444.7|10445.1|10443.1|10446.7|10444.7|10445.1|10443.1|918
1698833100000|2023-11-01 10:05:00|||||||||292
1698833400000|2023-11-01 10:10:00|10444.4|10442.4|10445.9|10443.9|10445.9|10443.9|10444.4|10442.4|689
1698833700000|2023-11-01 10:15:00|10446.7|10444.7|10447.5|10445.5|10447.5|10445.5|10446.7|10444.7|245
1698834000000|2023-11-01 10:20:00|10446.7|10444.7|10446.7|10444.7|10446.7|10444.7|10445.9|10443.9|1267
1698834300000|2023-11-01 10:25:00|10447.5|10445.5|10448.3|10446.3|10449|10447|10447.5|10445.5|4463
1698834600000|2023-11-01 10:30:00|10447.5|10445.5|10446.7|10444.7|10447.5|10445.5|10446.7|10444.7|656
1698834900000|2023-11-01 10:35:00|||||||||81
1698835200000|2023-11-01 10:40:00|10445.9|10443.9|10447.5|10445.5|10447.5|10445.5|10445.9|10443.9|1134
1698835500000|2023-11-01 10:45:00|10446.7|10444.7|10446.7|10444.7|10447.5|10445.5|10446.7|10444.7|860
1698835800000|2023-11-01 10:50:00|10445.9|10443.9|10445.1|10443.1|10445.9|10443.9|10445.1|10443.1|480
1698836100000|2023-11-01 10:55:00|||||||||418
1698836400000|2023-11-01 11:00:00|10445.9|10443.9|10447.5|10445.5|10448.3|10446.3|10445.1|10443.1|1754
1698836700000|2023-11-01 11:05:00|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|10446.7|10444.7|1524
1698837000000|2023-11-01 11:10:00|10447.5|10445.5|10447.5|10445.5|10448.3|10446.3|10447.5|10445.5|305
1698837300000|2023-11-01 11:15:00|10446.7|10444.7|10446.7|10444.7|10447.5|10445.5|10446.7|10444.7|1895
1698837600000|2023-11-01 11:20:00|10445.9|10443.9|10446.7|10444.7|10447.5|10445.5|10445.1|10443.1|851
1698837900000|2023-11-01 11:25:00|10447.5|10445.5|10447.5|10445.5|10448.3|10446.3|10446.7|10444.7|1133
1698838200000|2023-11-01 11:30:00|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|10447.5|10445.5|2918
1698838500000|2023-11-01 11:35:00|10447.5|10445.5|10446.7|10444.7|10448.3|10446.3|10445.1|10443.1|1396
1698838800000|2023-11-01 11:40:00|10445.9|10443.9|10447.5|10445.5|10447.5|10445.5|10445.9|10443.9|1247
1698839100000|2023-11-01 11:45:00|10446.7|10444.7|10445.9|10443.9|10447.5|10445.5|10445.9|10443.9|2329
1698839400000|2023-11-01 11:50:00|10446.7|10444.7|10446.7|10444.7|10448.3|10446.3|10446.7|10444.7|2199
1698839700000|2023-11-01 11:55:00|10445.9|10443.9|10445.9|10443.9|10446.7|10444.7|10445.1|10443.1|1150
1698840000000|2023-11-01 12:00:00|10445.1|10443.1|10445.9|10443.9|10445.9|10443.9|10444.4|10442.4|4417
1698840300000|2023-11-01 12:05:00|10445.1|10443.1|10449|10447|10451.4|10449.4|10445.1|10443.1|7532
1698840600000|2023-11-01 12:10:00|10448.3|10446.3|10449|10447|10451.4|10449.4|10448.3|10446.3|9046
1698840900000|2023-11-01 12:15:00|10454.1|10452.1|10453|10451|10456.1|10454.1|10449|10447|5648
1698841200000|2023-11-01 12:20:00|10453.7|10451.7|10452.2|10450.2|10455.3|10453.3|10451.4|10449.4|6618
1698841500000|2023-11-01 12:25:00|10451.4|10449.4|10453.7|10451.7|10453.7|10451.7|10450.6|10448.6|4020
1698841800000|2023-11-01 12:30:00|10456.9|10454.9|10463.1|10461.1|10465.5|10463.5|10452.2|10450.2|20521
1698842100000|2023-11-01 12:35:00|10463.9|10461.9|10460.8|10458.8|10464.7|10462.7|10460|10458|11806
1698842400000|2023-11-01 12:40:00|10461.5|10459.5|10456.9|10454.9|10461.5|10459.5|10456.1|10454.1|8155
1698842700000|2023-11-01 12:45:00|10457.6|10455.6|10457.6|10455.6|10460.8|10458.8|10456.1|10454.1|9839
1698843000000|2023-11-01 12:50:00|10456.9|10454.9|10453.7|10451.7|10458.4|10456.4|10453|10451|5278
1698843300000|2023-11-01 12:55:00|10453|10451|10453|10451|10454.5|10452.5|10450.6|10448.6|6620
1698843600000|2023-11-01 13:00:00|10453.7|10451.7|10453.7|10451.7|10453.7|10451.7|10448.3|10446.3|9693
1698843900000|2023-11-01 13:05:00|10454.5|10452.5|10454.5|10452.5|10455.3|10453.3|10451.8|10449.8|4162
1698844200000|2023-11-01 13:10:00|10453.7|10451.7|10455.3|10453.3|10455.3|10453.3|10451|10449|3748
1698844500000|2023-11-01 13:15:00|10456.1|10454.1|10454.5|10452.5|10456.1|10454.1|10453.7|10451.7|2692
1698844800000|2023-11-01 13:20:00|10455.3|10453.3|10455.3|10453.3|10456.1|10454.1|10454.5|10452.5|4095
1698845100000|2023-11-01 13:25:00|10456.1|10454.1|10453|10451|10456.1|10454.1|10452.2|10450.2|5479
1698845400000|2023-11-01 13:30:00|10453.7|10451.7|10453|10451|10454.5|10452.5|10449.8|10447.8|7231
1698845700000|2023-11-01 13:35:00|10453.7|10451.7|10455.3|10453.3|10455.3|10453.3|10452.2|10450.2|6418
1698846000000|2023-11-01 13:40:00|10454.5|10452.5|10459.2|10457.2|10459.2|10457.2|10453.7|10451.7|5242
1698846300000|2023-11-01 13:45:00|10458.4|10456.4|10464.7|10462.7|10465.5|10463.5|10457.6|10455.6|9113
1698846600000|2023-11-01 13:50:00|10465.1|10463.1|10466.2|10464.2|10467|10465|10463.9|10461.9|25418
1698846900000|2023-11-01 13:55:00|10465.5|10463.5|10465.5|10463.5|10467|10465|10463.9|10461.9|8092
1698847200000|2023-11-01 14:00:00|10472.5|10470.5|10477.2|10475.2|10482.6|10480.6|10472.5|10470.5|21406
1698847500000|2023-11-01 14:05:00|10476.4|10474.4|10478|10476|10481.9|10479.9|10476.4|10474.4|10838
1698847800000|2023-11-01 14:10:00|10478.7|10476.7|10481.1|10479.1|10481.9|10479.9|10477.2|10475.2|10325
1698848100000|2023-11-01 14:15:00|10480.3|10478.3|10481.1|10479.1|10483.4|10481.4|10479.5|10477.5|10484
1698848400000|2023-11-01 14:20:00|10481.9|10479.9|10486.5|10484.5|10486.5|10484.5|10481.9|10479.9|9146
1698848700000|2023-11-01 14:25:00|10487.3|10485.3|10488.9|10486.9|10492.8|10490.8|10485.8|10483.8|14410
1698849000000|2023-11-01 14:30:00|10489.7|10487.7|10488.1|10486.1|10491.2|10489.2|10487.3|10485.3|8143
1698849300000|2023-11-01 14:35:00|10488.5|10486.5|10490.5|10488.5|10490.5|10488.5|10487.3|10485.3|6207
1698849600000|2023-11-01 14:40:00|10490.1|10488.1|10489.7|10487.7|10491.2|10489.2|10488.9|10486.9|5925
1698849900000|2023-11-01 14:45:00|10490.5|10488.5|10487.3|10485.3|10492|10490|10486.5|10484.5|7662
1698850200000|2023-11-01 14:50:00|10487.7|10485.7|10485.8|10483.8|10487.7|10485.7|10485|10483|6138
1698850500000|2023-11-01 14:55:00|10486.5|10484.5|10484.2|10482.2|10486.5|10484.5|10484.2|10482.2|3860
1698850800000|2023-11-01 15:00:00|10483.4|10481.4|10484.2|10482.2|10485|10483|10482.6|10480.6|6805
1698851100000|2023-11-01 15:05:00|10483.4|10481.4|10485.8|10483.8|10486.5|10484.5|10483.4|10481.4|4082
1698851400000|2023-11-01 15:10:00|10485|10483|10482.6|10480.6|10486.5|10484.5|10481.9|10479.9|9091
1698851700000|2023-11-01 15:15:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10481.9|10479.9|3130
1698852000000|2023-11-01 15:20:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10480.3|10478.3|4651
1698852300000|2023-11-01 15:25:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|2251
1698852600000|2023-11-01 15:30:00|10482.6|10480.6|10483.4|10481.4|10483.4|10481.4|10482.6|10480.6|2097
1698852900000|2023-11-01 15:35:00|10484.2|10482.2|10483.4|10481.4|10484.2|10482.2|10482.6|10480.6|2693
1698853200000|2023-11-01 15:40:00|10482.6|10480.6|10484.2|10482.2|10484.2|10482.2|10482.6|10480.6|2816
1698853500000|2023-11-01 15:45:00|10484.6|10482.6|10484.2|10482.2|10485|10483|10483.4|10481.4|3162
1698853800000|2023-11-01 15:50:00|10483.4|10481.4|10482.6|10480.6|10484.2|10482.2|10482.6|10480.6|3740
1698854100000|2023-11-01 15:55:00|10481.9|10479.9|10484.2|10482.2|10484.2|10482.2|10481.9|10479.9|3210
1698854400000|2023-11-01 16:00:00|10483.4|10481.4|10481.9|10479.9|10485|10483|10481.9|10479.9|2277
1698854700000|2023-11-01 16:05:00|10481.5|10479.5|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|3827
1698855000000|2023-11-01 16:10:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10480.3|10478.3|2463
1698855300000|2023-11-01 16:15:00|10481.1|10479.1|10479.5|10477.5|10481.9|10479.9|10478.7|10476.7|3731
1698855600000|2023-11-01 16:20:00|10478.7|10476.7|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|2809
1698855900000|2023-11-01 16:25:00|10478.7|10476.7|10479.5|10477.5|10479.5|10477.5|10478.7|10476.7|1375
1698856200000|2023-11-01 16:30:00|10480.3|10478.3|10478|10476|10480.3|10478.3|10478|10476|1172
1698856500000|2023-11-01 16:35:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10477.2|10475.2|1692
1698856800000|2023-11-01 16:40:00|10478|10476|10477.2|10475.2|10478|10476|10476.4|10474.4|3048
1698857100000|2023-11-01 16:45:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10474.8|10472.8|5023
1698857400000|2023-11-01 16:50:00|10475.6|10473.6|10477.2|10475.2|10477.2|10475.2|10475.6|10473.6|1619
1698857700000|2023-11-01 16:55:00|10478|10476|10476.4|10474.4|10478|10476|10476.4|10474.4|1635
1698858000000|2023-11-01 17:00:00|10475.6|10473.6|10475.6|10473.6|10476.4|10474.4|10475.6|10473.6|2365
1698858300000|2023-11-01 17:05:00|10474.8|10472.8|10475.6|10473.6|10475.6|10473.6|10474|10472|2267
1698858600000|2023-11-01 17:10:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10475.6|10473.6|3674
1698858900000|2023-11-01 17:15:00|10477.2|10475.2|10476.4|10474.4|10478|10476|10476.4|10474.4|2715
1698859200000|2023-11-01 17:20:00|10477.2|10475.2|10477.2|10475.2|10478.7|10476.7|10476.4|10474.4|2053
1698859500000|2023-11-01 17:25:00|10478|10476|10478|10476|10478.7|10476.7|10477.2|10475.2|2445
1698859800000|2023-11-01 17:30:00|10478.7|10476.7|10477.2|10475.2|10478.7|10476.7|10477.2|10475.2|3000
1698860100000|2023-11-01 17:35:00|10478|10476|10478|10476|10478.7|10476.7|10477.2|10475.2|1455
1698860400000|2023-11-01 17:40:00|10478.7|10476.7|10479.5|10477.5|10479.5|10477.5|10478.7|10476.7|1396
1698860700000|2023-11-01 17:45:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|2049
1698861000000|2023-11-01 17:50:00|10480.3|10478.3|10481.9|10479.9|10482.6|10480.6|10480.3|10478.3|4770
1698861300000|2023-11-01 17:55:00|10481.1|10479.1|10477.6|10475.6|10481.1|10479.1|10476.4|10474.4|3467
1698861600000|2023-11-01 18:00:00|10477.2|10475.2|10488.1|10486.1|10495.1|10493.1|10476.4|10474.4|11352
1698861900000|2023-11-01 18:05:00|10487.3|10485.3|10488.1|10486.1|10493.6|10491.6|10486.5|10484.5|9258
1698862200000|2023-11-01 18:10:00|10488.9|10486.9|10485|10483|10489.7|10487.7|10485|10483|5537
1698862500000|2023-11-01 18:15:00|10485.8|10483.8|10485|10483|10487.3|10485.3|10483.4|10481.4|5413
1698862800000|2023-11-01 18:20:00|10484.2|10482.2|10482.6|10480.6|10485|10483|10482.6|10480.6|3783
1698863100000|2023-11-01 18:25:00|10481.9|10479.9|10482.6|10480.6|10484.2|10482.2|10481.1|10479.1|3672
1698863400000|2023-11-01 18:30:00|10483.4|10481.4|10492|10490|10495.1|10493.1|10481.9|10479.9|8628
1698863700000|2023-11-01 18:35:00|10491.2|10489.2|10486.5|10484.5|10496.7|10494.7|10484.2|10482.2|11323
1698864000000|2023-11-01 18:40:00|10487.3|10485.3|10482.6|10480.6|10488.9|10486.9|10477.2|10475.2|13547
1698864300000|2023-11-01 18:45:00|10483.4|10481.4|10488.1|10486.1|10488.9|10486.9|10478.7|10476.7|9237
1698864600000|2023-11-01 18:50:00|10488.9|10486.9|10489.7|10487.7|10492|10490|10486.5|10484.5|6689
1698864900000|2023-11-01 18:55:00|10490.5|10488.5|10496.7|10494.7|10497.5|10495.5|10490.5|10488.5|8962
1698865200000|2023-11-01 19:00:00|10495.9|10493.9|10499|10497|10503|10501|10495.9|10493.9|11450
1698865500000|2023-11-01 19:05:00|10499.8|10497.8|10499.8|10497.8|10501.4|10499.4|10496.7|10494.7|9820
1698865800000|2023-11-01 19:10:00|10499|10497|10503|10501|10505.3|10503.3|10499|10497|7555
1698866100000|2023-11-01 19:15:00|10502.2|10500.2|10508.4|10506.4|10509.2|10507.2|10501.4|10499.4|7713
1698866400000|2023-11-01 19:20:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10505.3|10503.3|17427
1698866700000|2023-11-01 19:25:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10506.1|10504.1|3682
1698867000000|2023-11-01 19:30:00|10509.6|10507.6|10512.7|10510.7|10513.9|10511.9|10509.6|10507.6|14770
1698867300000|2023-11-01 19:35:00|10513.1|10511.1|10514.7|10512.7|10514.7|10512.7|10509.2|10507.2|6472
1698867600000|2023-11-01 19:40:00|10513.9|10511.9|10508.4|10506.4|10513.9|10511.9|10507.6|10505.6|5902
1698867900000|2023-11-01 19:45:00|10509.2|10507.2|10506.9|10504.9|10509.2|10507.2|10506.9|10504.9|4393
1698868200000|2023-11-01 19:50:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|5880
1698868500000|2023-11-01 19:55:00|10505.3|10503.3|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|9207
1698868800000|2023-11-01 20:00:00|10505.3|10503.3|10506.9|10504.9|10509.2|10507.2|10505.3|10503.3|5240
1698869100000|2023-11-01 20:05:00|10506.5|10504.5|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|3005
1698869400000|2023-11-01 20:10:00|10506.1|10504.1|10504.5|10502.5|10506.9|10504.9|10504.5|10502.5|3763
1698869700000|2023-11-01 20:15:00|10504.9|10502.9|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|1452
1698870000000|2023-11-01 20:20:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|4189
1698870300000|2023-11-01 20:25:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|2178
1698870600000|2023-11-01 20:30:00|10506.9|10504.9|10510.8|10508.8|10511.5|10509.5|10506.9|10504.9|5303
1698870900000|2023-11-01 20:35:00|10511.5|10509.5|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|3641
1698871200000|2023-11-01 20:40:00|10513.9|10511.9|10515.5|10513.5|10515.5|10513.5|10513.1|10511.1|3713
1698871500000|2023-11-01 20:45:00|10514.7|10512.7|10512.3|10510.3|10515.5|10513.5|10512.3|10510.3|1593
1698871800000|2023-11-01 20:50:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|2077
1698872100000|2023-11-01 20:55:00|10512.3|10510.3|10515.5|10513.5|10516.2|10514.2|10512.3|10510.3|2719
1698876000000|2023-11-01 22:00:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|884
1698876300000|2023-11-01 22:05:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|68
1698876600000|2023-11-01 22:10:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|622
1698876900000|2023-11-01 22:15:00|10514.7|10512.7|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|562
1698877200000|2023-11-01 22:20:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|180
1698877500000|2023-11-01 22:25:00|10514.7|10512.7|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|239
1698877800000|2023-11-01 22:30:00|||||||||20
1698878100000|2023-11-01 22:35:00|10514.7|10512.7|10517|10515|10517|10515|10514.7|10512.7|161
1698878400000|2023-11-01 22:40:00|10516.2|10514.2|10518.6|10516.6|10518.6|10516.6|10516.2|10514.2|474
1698878700000|2023-11-01 22:45:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1606
1698879000000|2023-11-01 22:50:00|10519.4|10517.4|10521.7|10519.7|10521.7|10519.7|10519.4|10517.4|711
1698879300000|2023-11-01 22:55:00|10522.5|10520.5|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|342
1698879600000|2023-11-01 23:00:00|10520.1|10518.1|10525.6|10523.6|10525.6|10523.6|10520.1|10518.1|730
1698879900000|2023-11-01 23:05:00|10524.8|10522.8|10525.6|10523.6|10526.4|10524.4|10524|10522|507
1698880200000|2023-11-01 23:10:00|10524.8|10522.8|10527.2|10525.2|10528|10526|10524.8|10522.8|2146
1698880500000|2023-11-01 23:15:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|487
1698880800000|2023-11-01 23:20:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|459
1698881100000|2023-11-01 23:25:00|10525.6|10523.6|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|504
1698881400000|2023-11-01 23:30:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|267
1698881700000|2023-11-01 23:35:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|660
1698882000000|2023-11-01 23:40:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|302
1698882300000|2023-11-01 23:45:00|10524|10522|10524|10522|10524|10522|10523.3|10521.3|259
1698882600000|2023-11-01 23:50:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|158
1698882900000|2023-11-01 23:55:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|839
1698883200000|2023-11-02 00:00:00|10524|10522|10523.3|10521.3|10525.6|10523.6|10523.3|10521.3|595
1698883500000|2023-11-02 00:05:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|717
1698883800000|2023-11-02 00:10:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10520.1|10518.1|1235
1698884100000|2023-11-02 00:15:00|10522.5|10520.5|10524.8|10522.8|10525.6|10523.6|10521.7|10519.7|1581
1698884400000|2023-11-02 00:20:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524|10522|1522
1698884700000|2023-11-02 00:25:00|10524.8|10522.8|10527.2|10525.2|10527.2|10525.2|10524|10522|1690
1698885000000|2023-11-02 00:30:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|1600
1698885300000|2023-11-02 00:35:00|10526.4|10524.4|10528|10526|10529.5|10527.5|10526.4|10524.4|1318
1698885600000|2023-11-02 00:40:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10528|10526|1674
1698885900000|2023-11-02 00:45:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|800
1698886200000|2023-11-02 00:50:00|10528|10526|10527.2|10525.2|10528|10526|10526.8|10524.8|828
1698886500000|2023-11-02 00:55:00|10526.4|10524.4|10528.7|10526.7|10528.7|10526.7|10526.4|10524.4|545
1698886800000|2023-11-02 01:00:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10528|10526|470
1698887100000|2023-11-02 01:05:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|454
1698887400000|2023-11-02 01:10:00|10526.4|10524.4|10527.2|10525.2|10528|10526|10526.4|10524.4|701
1698887700000|2023-11-02 01:15:00|10528|10526|10528|10526|10528|10526|10527.2|10525.2|217
1698888000000|2023-11-02 01:20:00|10527.6|10525.6|10523.3|10521.3|10528|10526|10522.5|10520.5|2150
1698888300000|2023-11-02 01:25:00|10522.5|10520.5|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|553
1698888600000|2023-11-02 01:30:00|10520.1|10518.1|10522.5|10520.5|10523.3|10521.3|10520.1|10518.1|873
1698888900000|2023-11-02 01:35:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10522.5|10520.5|1138
1698889200000|2023-11-02 01:40:00|10524|10522|10521.7|10519.7|10524|10522|10521.7|10519.7|430
1698889500000|2023-11-02 01:45:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|277
1698889800000|2023-11-02 01:50:00|10520.9|10518.9|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|649
1698890100000|2023-11-02 01:55:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|376
1698890400000|2023-11-02 02:00:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|402
1698890700000|2023-11-02 02:05:00|10524|10522|10524|10522|10524|10522|10524|10522|1426
1698891000000|2023-11-02 02:10:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10523.3|10521.3|1476
1698891300000|2023-11-02 02:15:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10522.5|10520.5|395
1698891600000|2023-11-02 02:20:00|10524|10522|10524|10522|10524|10522|10522.5|10520.5|619
1698891900000|2023-11-02 02:25:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|476
1698892200000|2023-11-02 02:30:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10523.3|10521.3|567
1698892500000|2023-11-02 02:35:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|635
1698892800000|2023-11-02 02:40:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|622
1698893100000|2023-11-02 02:45:00|10522.5|10520.5|10524|10522|10524|10522|10522.5|10520.5|264
1698893400000|2023-11-02 02:50:00|10523.3|10521.3|10521.7|10519.7|10523.3|10521.3|10520.9|10518.9|1605
1698893700000|2023-11-02 02:55:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|201
1698894000000|2023-11-02 03:00:00|10521.7|10519.7|10519.4|10517.4|10521.7|10519.7|10519.4|10517.4|341
1698894300000|2023-11-02 03:05:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|282
1698894600000|2023-11-02 03:10:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|450
1698894900000|2023-11-02 03:15:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|504
1698895200000|2023-11-02 03:20:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|387
1698895500000|2023-11-02 03:25:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|446
1698895800000|2023-11-02 03:30:00|10519.4|10517.4|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|1097
1698896100000|2023-11-02 03:35:00|10517|10515|10515.5|10513.5|10517.8|10515.8|10515.5|10513.5|1289
1698896400000|2023-11-02 03:40:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|331
1698896700000|2023-11-02 03:45:00|10515.8|10513.8|10517|10515|10517|10515|10515.5|10513.5|490
1698897000000|2023-11-02 03:50:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|358
1698897300000|2023-11-02 03:55:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|133
1698897600000|2023-11-02 04:00:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10516.2|10514.2|455
1698897900000|2023-11-02 04:05:00|10516.2|10514.2|10515.5|10513.5|10517|10515|10514.7|10512.7|717
1698898200000|2023-11-02 04:10:00|10515.8|10513.8|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|272
1698898500000|2023-11-02 04:15:00|10514.7|10512.7|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|668
1698898800000|2023-11-02 04:20:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|275
1698899100000|2023-11-02 04:25:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|719
1698899400000|2023-11-02 04:30:00|10515.8|10513.8|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|278
1698899700000|2023-11-02 04:35:00|10516.2|10514.2|10517|10515|10517|10515|10515.5|10513.5|443
1698900000000|2023-11-02 04:40:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10516.2|10514.2|2438
1698900300000|2023-11-02 04:45:00|10517.8|10515.8|10516.2|10514.2|10517.8|10515.8|10515.5|10513.5|833
1698900600000|2023-11-02 04:50:00|10515.8|10513.8|10516.2|10514.2|10517|10515|10515.5|10513.5|753
1698900900000|2023-11-02 04:55:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|547
1698901200000|2023-11-02 05:00:00|10516.6|10514.6|10517|10515|10517|10515|10515.5|10513.5|287
1698901500000|2023-11-02 05:05:00|10516.2|10514.2|10518.6|10516.6|10518.6|10516.6|10516.2|10514.2|1649
1698901800000|2023-11-02 05:10:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|742
1698902100000|2023-11-02 05:15:00|10519.4|10517.4|10517|10515|10519.4|10517.4|10517|10515|605
1698902400000|2023-11-02 05:20:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10515.5|10513.5|309
1698902700000|2023-11-02 05:25:00|10517|10515|10518.6|10516.6|10518.6|10516.6|10516.2|10514.2|1201
1698903000000|2023-11-02 05:30:00|10517.8|10515.8|10517|10515|10518.6|10516.6|10516.2|10514.2|1156
1698903300000|2023-11-02 05:35:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10515.5|10513.5|605
1698903600000|2023-11-02 05:40:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|197
1698903900000|2023-11-02 05:45:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|108
1698904200000|2023-11-02 05:50:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|482
1698904500000|2023-11-02 05:55:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|544
1698904800000|2023-11-02 06:00:00|10514.7|10512.7|10517.8|10515.8|10517.8|10515.8|10514.7|10512.7|602
1698905100000|2023-11-02 06:05:00|10517|10515|10515.5|10513.5|10517.8|10515.8|10515.5|10513.5|561
1698905400000|2023-11-02 06:10:00|10514.7|10512.7|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|771
1698905700000|2023-11-02 06:15:00|10513.9|10511.9|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|526
1698906000000|2023-11-02 06:20:00|10513.9|10511.9|10512.3|10510.3|10514.7|10512.7|10512.3|10510.3|589
1698906300000|2023-11-02 06:25:00|10513.9|10511.9|10512.3|10510.3|10513.9|10511.9|10511.5|10509.5|1125
1698906600000|2023-11-02 06:30:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|1100
1698906900000|2023-11-02 06:35:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10510.8|10508.8|820
1698907200000|2023-11-02 06:40:00|10511.5|10509.5|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|1130
1698907500000|2023-11-02 06:45:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|726
1698907800000|2023-11-02 06:50:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|696
1698908100000|2023-11-02 06:55:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|1495
1698908400000|2023-11-02 07:00:00|10512.3|10510.3|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|984
1698908700000|2023-11-02 07:05:00|10513.5|10511.5|10513.1|10511.1|10514.7|10512.7|10512.3|10510.3|2383
1698909000000|2023-11-02 07:10:00|10512.3|10510.3|10514.7|10512.7|10514.7|10512.7|10512.3|10510.3|1612
1698909300000|2023-11-02 07:15:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|1322
1698909600000|2023-11-02 07:20:00|10513.9|10511.9|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|1123
1698909900000|2023-11-02 07:25:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|2319
1698910200000|2023-11-02 07:30:00|10512.3|10510.3|10511.5|10509.5|10513.1|10511.1|10510.8|10508.8|1806
1698910500000|2023-11-02 07:35:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|4841
1698910800000|2023-11-02 07:40:00|10513.9|10511.9|10510.8|10508.8|10513.9|10511.9|10510.8|10508.8|2816
1698911100000|2023-11-02 07:45:00|10510|10508|10507.6|10505.6|10510|10508|10507.6|10505.6|2042
1698911400000|2023-11-02 07:50:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|2600
1698911700000|2023-11-02 07:55:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10509.2|10507.2|1476
1698912000000|2023-11-02 08:00:00|10510|10508|10509.2|10507.2|10511.5|10509.5|10509.2|10507.2|2500
1698912300000|2023-11-02 08:05:00|10510|10508|10512.3|10510.3|10512.3|10510.3|10508.4|10506.4|2663
1698912600000|2023-11-02 08:10:00|10513.1|10511.1|10513.9|10511.9|10514.7|10512.7|10512.3|10510.3|1822
1698912900000|2023-11-02 08:15:00|10514.7|10512.7|10516.2|10514.2|10517|10515|10514.7|10512.7|4665
1698913200000|2023-11-02 08:20:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|2416
1698913500000|2023-11-02 08:25:00|10516.2|10514.2|10514.7|10512.7|10516.2|10514.2|10514.3|10512.3|1972
1698913800000|2023-11-02 08:30:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|1765
1698914100000|2023-11-02 08:35:00|10517|10515|10519.4|10517.4|10520.1|10518.1|10517|10515|5803
1698914400000|2023-11-02 08:40:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|1352
1698914700000|2023-11-02 08:45:00|10521.7|10519.7|10518.6|10516.6|10521.7|10519.7|10517.8|10515.8|2108
1698915000000|2023-11-02 08:50:00|10517.8|10515.8|10519.4|10517.4|10519.4|10517.4|10517.8|10515.8|1723
1698915300000|2023-11-02 08:55:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|3223
1698915600000|2023-11-02 09:00:00|10520.9|10518.9|10518.6|10516.6|10522.5|10520.5|10517.8|10515.8|5391
1698915900000|2023-11-02 09:05:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|2330
1698916200000|2023-11-02 09:10:00|10519.4|10517.4|10521.7|10519.7|10522.5|10520.5|10518.6|10516.6|1718
1698916500000|2023-11-02 09:15:00|10520.9|10518.9|10524.8|10522.8|10524.8|10522.8|10520.9|10518.9|2072
1698916800000|2023-11-02 09:20:00|10524|10522|10521.7|10519.7|10524.8|10522.8|10521.7|10519.7|2167
1698917100000|2023-11-02 09:25:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|743
1698917400000|2023-11-02 09:30:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|1117
1698917700000|2023-11-02 09:35:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|655
1698918000000|2023-11-02 09:40:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|1556
1698918300000|2023-11-02 09:45:00|10520.1|10518.1|10518.6|10516.6|10520.1|10518.1|10517.8|10515.8|1902
1698918600000|2023-11-02 09:50:00|10519|10517|10522.5|10520.5|10523.3|10521.3|10518.6|10516.6|2536
1698918900000|2023-11-02 09:55:00|10523.3|10521.3|10520.1|10518.1|10523.3|10521.3|10520.1|10518.1|2856
1698919200000|2023-11-02 10:00:00|10521.7|10519.7|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|3140
1698919500000|2023-11-02 10:05:00|10520.9|10518.9|10518.6|10516.6|10521.7|10519.7|10518.6|10516.6|2917
1698919800000|2023-11-02 10:10:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|2741
1698920100000|2023-11-02 10:15:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|1743
1698920400000|2023-11-02 10:20:00|10519.4|10517.4|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|1362
1698920700000|2023-11-02 10:25:00|10519.8|10517.8|10518.6|10516.6|10520.1|10518.1|10518.6|10516.6|765
1698921000000|2023-11-02 10:30:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|1941
1698921300000|2023-11-02 10:35:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|1298
1698921600000|2023-11-02 10:40:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|473
1698921900000|2023-11-02 10:45:00|10520.9|10518.9|10524|10522|10524|10522|10520.1|10518.1|1473
1698922200000|2023-11-02 10:50:00|10523.7|10521.7|10526.4|10524.4|10527.2|10525.2|10523.3|10521.3|3031
1698922500000|2023-11-02 10:55:00|10527.2|10525.2|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|1038
1698922800000|2023-11-02 11:00:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|857
1698923100000|2023-11-02 11:05:00|10526.4|10524.4|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|1711
1698923400000|2023-11-02 11:10:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|1943
1698923700000|2023-11-02 11:15:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|370
1698924000000|2023-11-02 11:20:00|10521.7|10519.7|10520.1|10518.1|10522.5|10520.5|10520.1|10518.1|1576
1698924300000|2023-11-02 11:25:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|1802
1698924600000|2023-11-02 11:30:00|10521.7|10519.7|10520.1|10518.1|10523.3|10521.3|10519.4|10517.4|2225
1698924900000|2023-11-02 11:35:00|10519.4|10517.4|10521.7|10519.7|10523.3|10521.3|10519.4|10517.4|3264
1698925200000|2023-11-02 11:40:00|10522.5|10520.5|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|2473
1698925500000|2023-11-02 11:45:00|10520.1|10518.1|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|2142
1698925800000|2023-11-02 11:50:00|10519.4|10517.4|10520.9|10518.9|10520.9|10518.9|10518.6|10516.6|4707
1698926100000|2023-11-02 11:55:00|10521.7|10519.7|10523.3|10521.3|10523.3|10521.3|10520.9|10518.9|3462
1698926400000|2023-11-02 12:00:00|10522.9|10520.9|10520.1|10518.1|10527.2|10525.2|10518.6|10516.6|6597
1698926700000|2023-11-02 12:05:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10517.8|10515.8|4551
1698927000000|2023-11-02 12:10:00|10520.1|10518.1|10525.6|10523.6|10527.2|10525.2|10520.1|10518.1|6391
1698927300000|2023-11-02 12:15:00|10524.8|10522.8|10525.6|10523.6|10526.4|10524.4|10522.5|10520.5|4497
1698927600000|2023-11-02 12:20:00|10524.8|10522.8|10526.4|10524.4|10528.7|10526.7|10521.7|10519.7|9554
1698927900000|2023-11-02 12:25:00|10525.6|10523.6|10526|10524|10526.4|10524.4|10524.8|10522.8|5303
1698928200000|2023-11-02 12:30:00|10526.4|10524.4|10530.3|10528.3|10534.2|10532.2|10525.6|10523.6|11676
1698928500000|2023-11-02 12:35:00|10531.1|10529.1|10533.4|10531.4|10533.4|10531.4|10527.2|10525.2|9807
1698928800000|2023-11-02 12:40:00|10532.6|10530.6|10532.6|10530.6|10535|10533|10529.5|10527.5|8606
1698929100000|2023-11-02 12:45:00|10531.9|10529.9|10535|10533|10535|10533|10531.1|10529.1|6912
1698929400000|2023-11-02 12:50:00|10534.2|10532.2|10538.1|10536.1|10539.7|10537.7|10533.4|10531.4|12867
1698929700000|2023-11-02 12:55:00|10538.9|10536.9|10542|10540|10542|10540|10538.9|10536.9|8726
1698930000000|2023-11-02 13:00:00|10541.2|10539.2|10545.1|10543.1|10546.7|10544.7|10541.2|10539.2|9051
1698930300000|2023-11-02 13:05:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|7814
1698930600000|2023-11-02 13:10:00|10545.1|10543.1|10548.3|10546.3|10549|10547|10544.4|10542.4|8067
1698930900000|2023-11-02 13:15:00|10547.5|10545.5|10542|10540|10547.5|10545.5|10540.5|10538.5|10022
1698931200000|2023-11-02 13:20:00|10541.2|10539.2|10538.1|10536.1|10542|10540|10538.1|10536.1|9583
1698931500000|2023-11-02 13:25:00|10538.9|10536.9|10535|10533|10538.9|10536.9|10533.4|10531.4|6964
1698931800000|2023-11-02 13:30:00|10535.8|10533.8|10540.5|10538.5|10540.5|10538.5|10534.2|10532.2|10315
1698932100000|2023-11-02 13:35:00|10541.2|10539.2|10541.2|10539.2|10542.8|10540.8|10538.1|10536.1|10238
1698932400000|2023-11-02 13:40:00|10542|10540|10537.3|10535.3|10542.8|10540.8|10535.8|10533.8|13622
1698932700000|2023-11-02 13:45:00|10536.5|10534.5|10531.1|10529.1|10536.5|10534.5|10531.1|10529.1|8927
1698933000000|2023-11-02 13:50:00|10531.9|10529.9|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|3941
1698933300000|2023-11-02 13:55:00|10533.4|10531.4|10535.8|10533.8|10535.8|10533.8|10532.6|10530.6|5861
1698933600000|2023-11-02 14:00:00|10535|10533|10529.5|10527.5|10535.8|10533.8|10528|10526|9486
1698933900000|2023-11-02 14:05:00|10530.3|10528.3|10524.8|10522.8|10530.3|10528.3|10524.8|10522.8|9850
1698934200000|2023-11-02 14:10:00|10525.6|10523.6|10529.5|10527.5|10531.9|10529.9|10524.8|10522.8|12308
1698934500000|2023-11-02 14:15:00|10530.3|10528.3|10534.2|10532.2|10534.2|10532.2|10528.7|10526.7|5342
1698934800000|2023-11-02 14:20:00|10535|10533|10531.9|10529.9|10535.8|10533.8|10531.9|10529.9|5312
1698935100000|2023-11-02 14:25:00|10531.1|10529.1|10528.7|10526.7|10531.9|10529.9|10528|10526|5626
1698935400000|2023-11-02 14:30:00|10528.3|10526.3|10529.5|10527.5|10529.5|10527.5|10526.4|10524.4|6886
1698935700000|2023-11-02 14:35:00|10530.3|10528.3|10533|10531|10533|10531|10528|10526|7705
1698936000000|2023-11-02 14:40:00|10532.6|10530.6|10535.8|10533.8|10536.5|10534.5|10532.6|10530.6|10252
1698936300000|2023-11-02 14:45:00|10535|10533|10533.4|10531.4|10535.8|10533.8|10532.6|10530.6|6247
1698936600000|2023-11-02 14:50:00|10532.6|10530.6|10533.4|10531.4|10535|10533|10531.9|10529.9|6655
1698936900000|2023-11-02 14:55:00|10534.2|10532.2|10535|10533|10536.5|10534.5|10532.6|10530.6|6717
1698937200000|2023-11-02 15:00:00|10534.6|10532.6|10531.9|10529.9|10535|10533|10531.1|10529.1|4963
1698937500000|2023-11-02 15:05:00|10532.6|10530.6|10526.4|10524.4|10532.6|10530.6|10526.4|10524.4|6674
1698937800000|2023-11-02 15:10:00|10527.2|10525.2|10522.5|10520.5|10528|10526|10522.5|10520.5|9313
1698938100000|2023-11-02 15:15:00|10521.7|10519.7|10519.4|10517.4|10524|10522|10518.6|10516.6|11500
1698938400000|2023-11-02 15:20:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10519.4|10517.4|5985
1698938700000|2023-11-02 15:25:00|10520.9|10518.9|10517.8|10515.8|10521.7|10519.7|10517|10515|5890
1698939000000|2023-11-02 15:30:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10516.2|10514.2|5932
1698939300000|2023-11-02 15:35:00|10520.1|10518.1|10520.9|10518.9|10522.5|10520.5|10519.4|10517.4|2914
1698939600000|2023-11-02 15:40:00|10520.1|10518.1|10522.5|10520.5|10522.5|10520.5|10520.1|10518.1|3415
1698939900000|2023-11-02 15:45:00|10522.1|10520.1|10518.6|10516.6|10522.5|10520.5|10518.6|10516.6|6518
1698940200000|2023-11-02 15:50:00|10519.4|10517.4|10517|10515|10519.4|10517.4|10516.2|10514.2|4287
1698940500000|2023-11-02 15:55:00|10516.2|10514.2|10517|10515|10518.6|10516.6|10516.2|10514.2|6924
1698940800000|2023-11-02 16:00:00|10517.8|10515.8|10516.2|10514.2|10518.6|10516.6|10515.5|10513.5|3847
1698941100000|2023-11-02 16:05:00|10517|10515|10516.2|10514.2|10517|10515|10513.9|10511.9|5985
1698941400000|2023-11-02 16:10:00|10515.5|10513.5|10517.8|10515.8|10517.8|10515.8|10515.5|10513.5|3162
1698941700000|2023-11-02 16:15:00|10518.6|10516.6|10516.2|10514.2|10518.6|10516.6|10515.5|10513.5|4532
1698942000000|2023-11-02 16:20:00|10515.8|10513.8|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|3052
1698942300000|2023-11-02 16:25:00|10513.9|10511.9|10514.7|10512.7|10515.5|10513.5|10512.3|10510.3|3758
1698942600000|2023-11-02 16:30:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10513.1|10511.1|3696
1698942900000|2023-11-02 16:35:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|2270
1698943200000|2023-11-02 16:40:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10512.3|10510.3|2721
1698943500000|2023-11-02 16:45:00|10513.1|10511.1|10513.1|10511.1|10514.7|10512.7|10512.3|10510.3|1578
1698943800000|2023-11-02 16:50:00|10513.9|10511.9|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|2002
1698944100000|2023-11-02 16:55:00|10513.9|10511.9|10510|10508|10513.9|10511.9|10509.2|10507.2|5653
1698944400000|2023-11-02 17:00:00|10509.2|10507.2|10510.8|10508.8|10511.5|10509.5|10508.4|10506.4|3242
1698944700000|2023-11-02 17:05:00|10510|10508|10509.2|10507.2|10510|10508|10508.4|10506.4|3264
1698945000000|2023-11-02 17:10:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10510|10508|1387
1698945300000|2023-11-02 17:15:00|10511.5|10509.5|10513.9|10511.9|10514.7|10512.7|10511.5|10509.5|3416
1698945600000|2023-11-02 17:20:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|3916
1698945900000|2023-11-02 17:25:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|2129
1698946200000|2023-11-02 17:30:00|10513.9|10511.9|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|3654
1698946500000|2023-11-02 17:35:00|10514.7|10512.7|10517|10515|10517|10515|10514.7|10512.7|3812
1698946800000|2023-11-02 17:40:00|10516.2|10514.2|10517.8|10515.8|10517.8|10515.8|10516.2|10514.2|2972
1698947100000|2023-11-02 17:45:00|10517|10515|10517|10515|10517.8|10515.8|10517|10515|1180
1698947400000|2023-11-02 17:50:00|10517.8|10515.8|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|4555
1698947700000|2023-11-02 17:55:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|2571
1698948000000|2023-11-02 18:00:00|10517.8|10515.8|10520.1|10518.1|10520.1|10518.1|10515.5|10513.5|9526
1698948300000|2023-11-02 18:05:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|8868
1698948600000|2023-11-02 18:10:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|7696
1698948900000|2023-11-02 18:15:00|10520.9|10518.9|10518.6|10516.6|10521.7|10519.7|10518.6|10516.6|2516
1698949200000|2023-11-02 18:20:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517|10515|2319
1698949500000|2023-11-02 18:25:00|10517|10515|10516.2|10514.2|10517.8|10515.8|10515.5|10513.5|5814
1698949800000|2023-11-02 18:30:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|1988
1698950100000|2023-11-02 18:35:00|10514.7|10512.7|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|2262
1698950400000|2023-11-02 18:40:00|10513.9|10511.9|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|2638
1698950700000|2023-11-02 18:45:00|10515.5|10513.5|10516.2|10514.2|10517.8|10515.8|10515.5|10513.5|2695
1698951000000|2023-11-02 18:50:00|10517|10515|10516.2|10514.2|10517|10515|10515.5|10513.5|2907
1698951300000|2023-11-02 18:55:00|10517|10515|10518.6|10516.6|10518.6|10516.6|10517|10515|8147
1698951600000|2023-11-02 19:00:00|10519|10517|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|4783
1698951900000|2023-11-02 19:05:00|10517.8|10515.8|10518.6|10516.6|10519.4|10517.4|10517|10515|2359
1698952200000|2023-11-02 19:10:00|10517.8|10515.8|10515.5|10513.5|10517.8|10515.8|10515.5|10513.5|2961
1698952500000|2023-11-02 19:15:00|10514.7|10512.7|10513.9|10511.9|10516.2|10514.2|10513.1|10511.1|4424
1698952800000|2023-11-02 19:20:00|10514.7|10512.7|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|2272
1698953100000|2023-11-02 19:25:00|10513.9|10511.9|10513.9|10511.9|10515.5|10513.5|10513.1|10511.1|3220
1698953400000|2023-11-02 19:30:00|10514.7|10512.7|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|1996
1698953700000|2023-11-02 19:35:00|10513.9|10511.9|10511.5|10509.5|10513.9|10511.9|10511.5|10509.5|1722
1698954000000|2023-11-02 19:40:00|10512.3|10510.3|10513.9|10511.9|10513.9|10511.9|10511.5|10509.5|3596
1698954300000|2023-11-02 19:45:00|10514.7|10512.7|10512.3|10510.3|10514.7|10512.7|10512.3|10510.3|2641
1698954600000|2023-11-02 19:50:00|10513.1|10511.1|10516.2|10514.2|10516.2|10514.2|10513.1|10511.1|3256
1698954900000|2023-11-02 19:55:00|10517|10515|10514.7|10512.7|10517.8|10515.8|10513.1|10511.1|10640
1698955200000|2023-11-02 20:00:00|10513.9|10511.9|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|6290
1698955500000|2023-11-02 20:05:00|10512.3|10510.3|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|2496
1698955800000|2023-11-02 20:10:00|10513.9|10511.9|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|1718
1698956100000|2023-11-02 20:15:00|10513.9|10511.9|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|4099
1698956400000|2023-11-02 20:20:00|10515.5|10513.5|10513.1|10511.1|10516.2|10514.2|10513.1|10511.1|5211
1698956700000|2023-11-02 20:25:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|10421
1698957000000|2023-11-02 20:30:00|10513.1|10511.1|10514.7|10512.7|10515.5|10513.5|10513.1|10511.1|2707
1698957300000|2023-11-02 20:35:00|10513.9|10511.9|10516.2|10514.2|10516.2|10514.2|10513.9|10511.9|3593
1698957600000|2023-11-02 20:40:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|2488
1698957900000|2023-11-02 20:45:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|3120
1698958200000|2023-11-02 20:50:00|10514.3|10512.3|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|2134
1698958500000|2023-11-02 20:55:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|3323
1698962400000|2023-11-02 22:00:00|10518.6|10516.6|10517|10515|10519.4|10517.4|10517|10515|603
1698962700000|2023-11-02 22:05:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|163
1698963000000|2023-11-02 22:10:00|10517.8|10515.8|10516.2|10514.2|10517.8|10515.8|10516.2|10514.2|260
1698963300000|2023-11-02 22:15:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|401
1698963600000|2023-11-02 22:20:00|10513.9|10511.9|10512.3|10510.3|10515.5|10513.5|10512.3|10510.3|1153
1698963900000|2023-11-02 22:25:00|10511.5|10509.5|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|126
1698964200000|2023-11-02 22:30:00|10511.5|10509.5|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|925
1698964500000|2023-11-02 22:35:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|180
1698964800000|2023-11-02 22:40:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|96
1698965100000|2023-11-02 22:45:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|32
1698965400000|2023-11-02 22:50:00|||||||||4
1698965700000|2023-11-02 22:55:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|113
1698966000000|2023-11-02 23:00:00|||||||||5
1698966300000|2023-11-02 23:05:00|10513.9|10511.9|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|332
1698966600000|2023-11-02 23:10:00|||||||||240
1698966900000|2023-11-02 23:15:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|260
1698967200000|2023-11-02 23:20:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|130
1698967500000|2023-11-02 23:25:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|134
1698967800000|2023-11-02 23:30:00|||||||||47
1698968100000|2023-11-02 23:35:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|223
1698968400000|2023-11-02 23:40:00|10511.5|10509.5|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|170
1698968700000|2023-11-02 23:45:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|215
1698969000000|2023-11-02 23:50:00|10513.5|10511.5|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|133
1698969300000|2023-11-02 23:55:00|10513.1|10511.1|10512.3|10510.3|10513.9|10511.9|10512.3|10510.3|570
1698969600000|2023-11-03 00:00:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|672
1698969900000|2023-11-03 00:05:00|10511.5|10509.5|10512.3|10510.3|10512.3|10510.3|10511.2|10509.2|663
1698970200000|2023-11-03 00:10:00|||||||||201
1698970500000|2023-11-03 00:15:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|246
1698970800000|2023-11-03 00:20:00|||||||||142
1698971100000|2023-11-03 00:25:00|10511.5|10509.5|10511.5|10509.5|10511.9|10509.9|10511.5|10509.5|311
1698971400000|2023-11-03 00:30:00|10511.9|10509.9|10510.8|10508.8|10512.3|10510.3|10510.8|10508.8|536
1698971700000|2023-11-03 00:35:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|629
1698972000000|2023-11-03 00:40:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|561
1698972300000|2023-11-03 00:45:00|10511.2|10509.2|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|704
1698972600000|2023-11-03 00:50:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|473
1698972900000|2023-11-03 00:55:00|10510|10508|10510|10508|10510|10508|10510|10508|2510
1698973200000|2023-11-03 01:00:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|219
1698973500000|2023-11-03 01:05:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|163
1698973800000|2023-11-03 01:10:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|223
1698974100000|2023-11-03 01:15:00|10508.8|10506.8|10510|10508|10510|10508|10508.4|10506.4|355
1698974400000|2023-11-03 01:20:00|||||||||52
1698974700000|2023-11-03 01:25:00|10510.4|10508.4|10510.8|10508.8|10510.8|10508.8|10510|10508|363
1698975000000|2023-11-03 01:30:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|421
1698975300000|2023-11-03 01:35:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|273
1698975600000|2023-11-03 01:40:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|344
1698975900000|2023-11-03 01:45:00|10510|10508|10510|10508|10510|10508|10510|10508|47
1698976200000|2023-11-03 01:50:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510|10508|452
1698976500000|2023-11-03 01:55:00|||||||||48
1698976800000|2023-11-03 02:00:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|105
1698977100000|2023-11-03 02:05:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|462
1698977400000|2023-11-03 02:10:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|305
1698977700000|2023-11-03 02:15:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|459
1698978000000|2023-11-03 02:20:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|482
1698978300000|2023-11-03 02:25:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|215
1698978600000|2023-11-03 02:30:00|10513.9|10511.9|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|341
1698978900000|2023-11-03 02:35:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|183
1698979200000|2023-11-03 02:40:00|||||||||138
1698979500000|2023-11-03 02:45:00|||||||||24
1698979800000|2023-11-03 02:50:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|367
1698980100000|2023-11-03 02:55:00|||||||||22
1698980400000|2023-11-03 03:00:00|||||||||56
1698980700000|2023-11-03 03:05:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|160
1698981000000|2023-11-03 03:10:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|61
1698981300000|2023-11-03 03:15:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|112
1698981600000|2023-11-03 03:20:00|||||||||20
1698981900000|2023-11-03 03:25:00|||||||||51
1698982200000|2023-11-03 03:30:00|10514.7|10512.7|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|237
1698982500000|2023-11-03 03:35:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|287
1698982800000|2023-11-03 03:40:00|||||||||23
1698983100000|2023-11-03 03:45:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|944
1698983400000|2023-11-03 03:50:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|73
1698983700000|2023-11-03 03:55:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|80
1698984000000|2023-11-03 04:00:00|||||||||179
1698984300000|2023-11-03 04:05:00|||||||||182
1698984600000|2023-11-03 04:10:00|||||||||34
1698984900000|2023-11-03 04:15:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|102
1698985200000|2023-11-03 04:20:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|155
1698985500000|2023-11-03 04:25:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|92
1698985800000|2023-11-03 04:30:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|23
1698986100000|2023-11-03 04:35:00|||||||||102
1698986400000|2023-11-03 04:40:00|||||||||5
1698986700000|2023-11-03 04:45:00|||||||||8
1698987000000|2023-11-03 04:50:00|||||||||111
1698987300000|2023-11-03 04:55:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|640
1698987600000|2023-11-03 05:00:00|||||||||130
1698987900000|2023-11-03 05:05:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|56
1698988200000|2023-11-03 05:10:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|46
1698988500000|2023-11-03 05:15:00|||||||||14
1698988800000|2023-11-03 05:20:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|85
1698989100000|2023-11-03 05:25:00|10514.3|10512.3|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|187
1698989400000|2023-11-03 05:30:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|209
1698989700000|2023-11-03 05:35:00|10515.8|10513.8|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|304
1698990000000|2023-11-03 05:40:00|||||||||50
1698990300000|2023-11-03 05:45:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|332
1698990600000|2023-11-03 05:50:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|46
1698990900000|2023-11-03 05:55:00|||||||||16
1698991200000|2023-11-03 06:00:00|10515.8|10513.8|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|426
1698991500000|2023-11-03 06:05:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|355
1698991800000|2023-11-03 06:10:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|288
1698992100000|2023-11-03 06:15:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|162
1698992400000|2023-11-03 06:20:00|||||||||69
1698992700000|2023-11-03 06:25:00|||||||||24
1698993000000|2023-11-03 06:30:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|93
1698993300000|2023-11-03 06:35:00|||||||||275
1698993600000|2023-11-03 06:40:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|212
1698993900000|2023-11-03 06:45:00|||||||||17
1698994200000|2023-11-03 06:50:00|||||||||25
1698994500000|2023-11-03 06:55:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|656
1698994800000|2023-11-03 07:00:00|10513.9|10511.9|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|1834
1698995100000|2023-11-03 07:05:00|10513.9|10511.9|10511.5|10509.5|10513.9|10511.9|10511.5|10509.5|1335
1698995400000|2023-11-03 07:10:00|10510.8|10508.8|10512.3|10510.3|10512.3|10510.3|10510.8|10508.8|2192
1698995700000|2023-11-03 07:15:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10512.3|10510.3|2583
1698996000000|2023-11-03 07:20:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|850
1698996300000|2023-11-03 07:25:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|1415
1698996600000|2023-11-03 07:30:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|853
1698996900000|2023-11-03 07:35:00|10514.7|10512.7|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|1069
1698997200000|2023-11-03 07:40:00|10514.7|10512.7|10512.3|10510.3|10514.7|10512.7|10511.5|10509.5|2048
1698997500000|2023-11-03 07:45:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|2423
1698997800000|2023-11-03 07:50:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510|10508|3083
1698998100000|2023-11-03 07:55:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|2581
1698998400000|2023-11-03 08:00:00|10510|10508|10510|10508|10511.5|10509.5|10510|10508|5343
1698998700000|2023-11-03 08:05:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510|10508|977
1698999000000|2023-11-03 08:10:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10510|10508|1543
1698999300000|2023-11-03 08:15:00|10511.5|10509.5|10510|10508|10511.5|10509.5|10510|10508|1611
1698999600000|2023-11-03 08:20:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510|10508|402
1698999900000|2023-11-03 08:25:00|10510|10508|10511.5|10509.5|10511.5|10509.5|10510|10508|513
1699000200000|2023-11-03 08:30:00|10510.8|10508.8|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|710
1699000500000|2023-11-03 08:35:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|731
1699000800000|2023-11-03 08:40:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|810
1699001100000|2023-11-03 08:45:00|10512.3|10510.3|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|953
1699001400000|2023-11-03 08:50:00|10512.3|10510.3|10514.7|10512.7|10514.7|10512.7|10511.5|10509.5|1160
1699001700000|2023-11-03 08:55:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|1072
1699002000000|2023-11-03 09:00:00|10513.9|10511.9|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|2674
1699002300000|2023-11-03 09:05:00|10514.7|10512.7|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|719
1699002600000|2023-11-03 09:10:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|357
1699002900000|2023-11-03 09:15:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|1581
1699003200000|2023-11-03 09:20:00|10516.2|10514.2|10513.1|10511.1|10516.2|10514.2|10513.1|10511.1|2157
1699003500000|2023-11-03 09:25:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|2105
1699003800000|2023-11-03 09:30:00|10513.9|10511.9|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|2520
1699004100000|2023-11-03 09:35:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|662
1699004400000|2023-11-03 09:40:00|10514.7|10512.7|10517|10515|10517|10515|10514.7|10512.7|1724
1699004700000|2023-11-03 09:45:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517|10515|3393
1699005000000|2023-11-03 09:50:00|10517|10515|10518.6|10516.6|10518.6|10516.6|10517|10515|1318
1699005300000|2023-11-03 09:55:00|10517.8|10515.8|10516.2|10514.2|10518.6|10516.6|10516.2|10514.2|2953
1699005600000|2023-11-03 10:00:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|1647
1699005900000|2023-11-03 10:05:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|862
1699006200000|2023-11-03 10:10:00|10519.4|10517.4|10521.7|10519.7|10521.7|10519.7|10519.4|10517.4|1974
1699006500000|2023-11-03 10:15:00|10520.9|10518.9|10522.5|10520.5|10522.5|10520.5|10520.1|10518.1|2453
1699006800000|2023-11-03 10:20:00|10521.7|10519.7|10523.3|10521.3|10523.3|10521.3|10521.7|10519.7|2312
1699007100000|2023-11-03 10:25:00|10522.5|10520.5|10520.1|10518.1|10522.5|10520.5|10520.1|10518.1|1392
1699007400000|2023-11-03 10:30:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|850
1699007700000|2023-11-03 10:35:00|10520.9|10518.9|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|1360
1699008000000|2023-11-03 10:40:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|2029
1699008300000|2023-11-03 10:45:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|623
1699008600000|2023-11-03 10:50:00|10517.8|10515.8|10519.4|10517.4|10520.1|10518.1|10517.8|10515.8|1411
1699008900000|2023-11-03 10:55:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|321
1699009200000|2023-11-03 11:00:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|1433
1699009500000|2023-11-03 11:05:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|1242
1699009800000|2023-11-03 11:10:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|584
1699010100000|2023-11-03 11:15:00|10520.1|10518.1|10522.5|10520.5|10522.5|10520.5|10520.1|10518.1|1213
1699010400000|2023-11-03 11:20:00|10523.3|10521.3|10522.5|10520.5|10524|10522|10521.7|10519.7|3790
1699010700000|2023-11-03 11:25:00|10521.7|10519.7|10524|10522|10524.8|10522.8|10521.7|10519.7|2161
1699011000000|2023-11-03 11:30:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|4329
1699011300000|2023-11-03 11:35:00|10521.7|10519.7|10524|10522|10524|10522|10521.7|10519.7|3216
1699011600000|2023-11-03 11:40:00|10523.3|10521.3|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|9840
1699011900000|2023-11-03 11:45:00|10524|10522|10524.8|10522.8|10525.6|10523.6|10524|10522|2136
1699012200000|2023-11-03 11:50:00|10525.6|10523.6|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|4298
1699012500000|2023-11-03 11:55:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524|10522|1520
1699012800000|2023-11-03 12:00:00|10524.4|10522.4|10522.5|10520.5|10524.8|10522.8|10522.5|10520.5|1809
1699013100000|2023-11-03 12:05:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10520.9|10518.9|4448
1699013400000|2023-11-03 12:10:00|10521.7|10519.7|10523.3|10521.3|10524|10522|10520.9|10518.9|6349
1699013700000|2023-11-03 12:15:00|10524|10522|10522.5|10520.5|10524.8|10522.8|10522.5|10520.5|3485
1699014000000|2023-11-03 12:20:00|10523.3|10521.3|10525.6|10523.6|10528.7|10526.7|10520.1|10518.1|13166
1699014300000|2023-11-03 12:25:00|10524.8|10522.8|10528.7|10526.7|10529.9|10527.9|10523.3|10521.3|5086
1699014600000|2023-11-03 12:30:00|10528.3|10526.3|10559.2|10557.2|10562.3|10560.3|10528.3|10526.3|23365
1699014900000|2023-11-03 12:35:00|10558.4|10556.4|10564.7|10562.7|10566.2|10564.2|10554.5|10552.5|15409
1699015200000|2023-11-03 12:40:00|10565.1|10563.1|10577.2|10575.2|10577.2|10575.2|10564.7|10562.7|16169
1699015500000|2023-11-03 12:45:00|10578|10576|10581.1|10579.1|10585.8|10583.8|10574.8|10572.8|16574
1699015800000|2023-11-03 12:50:00|10580.3|10578.3|10574|10572|10581.9|10579.9|10571.7|10569.7|15973
1699016100000|2023-11-03 12:55:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10568.6|10566.6|15158
1699016400000|2023-11-03 13:00:00|10574.8|10572.8|10577.2|10575.2|10578.7|10576.7|10573.3|10571.3|27438
1699016700000|2023-11-03 13:05:00|10578|10576|10582.6|10580.6|10584.2|10582.2|10578|10576|14016
1699017000000|2023-11-03 13:10:00|10581.9|10579.9|10585.8|10583.8|10586.5|10584.5|10580.3|10578.3|15060
1699017300000|2023-11-03 13:15:00|10586.5|10584.5|10592|10590|10595.9|10593.9|10584.2|10582.2|17188
1699017600000|2023-11-03 13:20:00|10591.6|10589.6|10588.9|10586.9|10596.7|10594.7|10585|10583|17917
1699017900000|2023-11-03 13:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|8081
1699018200000|2023-11-03 13:30:00|10587.3|10585.3|10592|10590|10595.1|10593.1|10585.8|10583.8|13779
1699018500000|2023-11-03 13:35:00|10591.2|10589.2|10592.8|10590.8|10595.1|10593.1|10591.2|10589.2|14377
1699018800000|2023-11-03 13:40:00|10592|10590|10594.4|10592.4|10599|10597|10589.7|10587.7|13188
1699019100000|2023-11-03 13:45:00|10595.1|10593.1|10591.2|10589.2|10600.6|10598.6|10589.7|10587.7|10277
1699019400000|2023-11-03 13:50:00|10590.5|10588.5|10585|10583|10590.5|10588.5|10581.1|10579.1|20190
1699019700000|2023-11-03 13:55:00|10585.8|10583.8|10582.3|10580.3|10585.8|10583.8|10580.3|10578.3|30194
1699020000000|2023-11-03 14:00:00|10589.7|10587.7|10580.3|10578.3|10597.5|10595.5|10572.5|10570.5|18570
1699020300000|2023-11-03 14:05:00|10581.1|10579.1|10573.3|10571.3|10584.2|10582.2|10571.7|10569.7|11744
1699020600000|2023-11-03 14:10:00|10574|10572|10567.8|10565.8|10574.8|10572.8|10567|10565|13497
1699020900000|2023-11-03 14:15:00|10568.6|10566.6|10570.9|10568.9|10575.6|10573.6|10565.5|10563.5|11837
1699021200000|2023-11-03 14:20:00|10570.1|10568.1|10567|10565|10571.7|10569.7|10566.2|10564.2|10637
1699021500000|2023-11-03 14:25:00|10566.2|10564.2|10564.7|10562.7|10567|10565|10558.4|10556.4|8255
1699021800000|2023-11-03 14:30:00|10563.9|10561.9|10567|10565|10570.1|10568.1|10563.9|10561.9|6448
1699022100000|2023-11-03 14:35:00|10567.8|10565.8|10571.7|10569.7|10572.5|10570.5|10566.2|10564.2|5952
1699022400000|2023-11-03 14:40:00|10572.5|10570.5|10564.7|10562.7|10573.3|10571.3|10564.7|10562.7|5522
1699022700000|2023-11-03 14:45:00|10565.5|10563.5|10567.8|10565.8|10568.6|10566.6|10564.7|10562.7|8698
1699023000000|2023-11-03 14:50:00|10568.2|10566.2|10570.9|10568.9|10571.7|10569.7|10567|10565|3988
1699023300000|2023-11-03 14:55:00|10571.7|10569.7|10574|10572|10577.2|10575.2|10570.9|10568.9|10096
1699023600000|2023-11-03 15:00:00|10574.4|10572.4|10578.7|10576.7|10579.5|10577.5|10574.4|10572.4|15745
1699023900000|2023-11-03 15:05:00|10578|10576|10578|10576|10578.7|10576.7|10577.2|10575.2|4564
1699024200000|2023-11-03 15:10:00|10577.2|10575.2|10580.3|10578.3|10580.3|10578.3|10575.6|10573.6|5375
1699024500000|2023-11-03 15:15:00|10579.5|10577.5|10580.3|10578.3|10581.9|10579.9|10578|10576|5060
1699024800000|2023-11-03 15:20:00|10581.1|10579.1|10582.6|10580.6|10583.4|10581.4|10578|10576|8507
1699025100000|2023-11-03 15:25:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|2842
1699025400000|2023-11-03 15:30:00|10581.1|10579.1|10583.4|10581.4|10584.2|10582.2|10580.3|10578.3|5176
1699025700000|2023-11-03 15:35:00|10584.2|10582.2|10581.1|10579.1|10585|10583|10581.1|10579.1|5144
1699026000000|2023-11-03 15:40:00|10580.3|10578.3|10578|10576|10581.1|10579.1|10578|10576|2823
1699026300000|2023-11-03 15:45:00|10577.2|10575.2|10574.8|10572.8|10578|10576|10574|10572|6571
1699026600000|2023-11-03 15:50:00|10575.6|10573.6|10577.2|10575.2|10578|10576|10575.6|10573.6|4252
1699026900000|2023-11-03 15:55:00|10576.4|10574.4|10578|10576|10579.5|10577.5|10575.2|10573.2|4871
1699027200000|2023-11-03 16:00:00|10578.7|10576.7|10581.1|10579.1|10581.9|10579.9|10578|10576|4664
1699027500000|2023-11-03 16:05:00|10580.7|10578.7|10577.2|10575.2|10581.9|10579.9|10576.4|10574.4|4711
1699027800000|2023-11-03 16:10:00|10578|10576|10579.5|10577.5|10580.3|10578.3|10577.2|10575.2|5359
1699028100000|2023-11-03 16:15:00|10580.3|10578.3|10581.9|10579.9|10581.9|10579.9|10579.5|10577.5|4687
1699028400000|2023-11-03 16:20:00|10582.6|10580.6|10583.4|10581.4|10585|10583|10580.3|10578.3|6984
1699028700000|2023-11-03 16:25:00|10582.6|10580.6|10584.2|10582.2|10585|10583|10582.6|10580.6|4547
1699029000000|2023-11-03 16:30:00|10585|10583|10585|10583|10585.8|10583.8|10583.4|10581.4|3816
1699029300000|2023-11-03 16:35:00|10585.8|10583.8|10584.2|10582.2|10586.5|10584.5|10582.6|10580.6|3800
1699029600000|2023-11-03 16:40:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10582.6|10580.6|2224
1699029900000|2023-11-03 16:45:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10583.4|10581.4|2460
1699030200000|2023-11-03 16:50:00|10585|10583|10584.2|10582.2|10585|10583|10582.6|10580.6|4398
1699030500000|2023-11-03 16:55:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10582.6|10580.6|2562
1699030800000|2023-11-03 17:00:00|10583.4|10581.4|10593.6|10591.6|10594.4|10592.4|10583.4|10581.4|7153
1699031100000|2023-11-03 17:05:00|10592.8|10590.8|10594.4|10592.4|10596.7|10594.7|10592.8|10590.8|7113
1699031400000|2023-11-03 17:10:00|10593.6|10591.6|10591.2|10589.2|10594.4|10592.4|10591.2|10589.2|3654
1699031700000|2023-11-03 17:15:00|10590.5|10588.5|10588.1|10586.1|10591.2|10589.2|10588.1|10586.1|4322
1699032000000|2023-11-03 17:20:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|3506
1699032300000|2023-11-03 17:25:00|10586.5|10584.5|10583.4|10581.4|10587.3|10585.3|10583.4|10581.4|4318
1699032600000|2023-11-03 17:30:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10581.9|10579.9|5044
1699032900000|2023-11-03 17:35:00|10583.4|10581.4|10581.1|10579.1|10583.4|10581.4|10581.1|10579.1|3732
1699033200000|2023-11-03 17:40:00|10581.9|10579.9|10579.5|10577.5|10581.9|10579.9|10578.7|10576.7|6774
1699033500000|2023-11-03 17:45:00|10580.3|10578.3|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|2985
1699033800000|2023-11-03 17:50:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578|10576|2356
1699034100000|2023-11-03 17:55:00|10579.1|10577.1|10581.1|10579.1|10581.1|10579.1|10578.7|10576.7|2244
1699034400000|2023-11-03 18:00:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|1689
1699034700000|2023-11-03 18:05:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10580.3|10578.3|2097
1699035000000|2023-11-03 18:10:00|10582.3|10580.3|10580.3|10578.3|10582.3|10580.3|10579.5|10577.5|2823
1699035300000|2023-11-03 18:15:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|1286
1699035600000|2023-11-03 18:20:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10578|10576|2628
1699035900000|2023-11-03 18:25:00|10578.7|10576.7|10580.3|10578.3|10580.3|10578.3|10578|10576|2727
1699036200000|2023-11-03 18:30:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|4134
1699036500000|2023-11-03 18:35:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|7433
1699036800000|2023-11-03 18:40:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|5638
1699037100000|2023-11-03 18:45:00|10579.5|10577.5|10576.4|10574.4|10579.5|10577.5|10575.6|10573.6|4231
1699037400000|2023-11-03 18:50:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10576.4|10574.4|2056
1699037700000|2023-11-03 18:55:00|10578.7|10576.7|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|5456
1699038000000|2023-11-03 19:00:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|3154
1699038300000|2023-11-03 19:05:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|3039
1699038600000|2023-11-03 19:10:00|10580.3|10578.3|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1615
1699038900000|2023-11-03 19:15:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|1822
1699039200000|2023-11-03 19:20:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|1602
1699039500000|2023-11-03 19:25:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|1448
1699039800000|2023-11-03 19:30:00|10580.3|10578.3|10578|10576|10580.3|10578.3|10578|10576|2086
1699040100000|2023-11-03 19:35:00|10577.2|10575.2|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|1401
1699040400000|2023-11-03 19:40:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574|10572|2587
1699040700000|2023-11-03 19:45:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|1817
1699041000000|2023-11-03 19:50:00|10575.6|10573.6|10574|10572|10576.4|10574.4|10574|10572|3992
1699041300000|2023-11-03 19:55:00|10574.8|10572.8|10574|10572|10575.6|10573.6|10573.3|10571.3|4906
1699041600000|2023-11-03 20:00:00|10573.3|10571.3|10575.6|10573.6|10576.4|10574.4|10573.3|10571.3|2977
1699041900000|2023-11-03 20:05:00|10574.8|10572.8|10574|10572|10576.4|10574.4|10574|10572|1640
1699042200000|2023-11-03 20:10:00|10574.8|10572.8|10573.3|10571.3|10574.8|10572.8|10572.5|10570.5|4375
1699042500000|2023-11-03 20:15:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|927
1699042800000|2023-11-03 20:20:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10571.7|10569.7|1860
1699043100000|2023-11-03 20:25:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|1469
1699043400000|2023-11-03 20:30:00|||||||||251
1699043700000|2023-11-03 20:35:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|632
1699044000000|2023-11-03 20:40:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|462
1699044300000|2023-11-03 20:45:00|10573.3|10571.3|10574.8|10572.8|10574.8|10572.8|10573.3|10571.3|1878
1699044600000|2023-11-03 20:50:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|1242
1699044900000|2023-11-03 20:55:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|3004
1699225200000|2023-11-05 23:00:00|10573.3|10571.3|10569.4|10567.4|10573.3|10571.3|10568.6|10566.6|1642
1699225500000|2023-11-05 23:05:00|10569|10567|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|920
1699225800000|2023-11-05 23:10:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|865
1699226100000|2023-11-05 23:15:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|920
1699226400000|2023-11-05 23:20:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|199
1699226700000|2023-11-05 23:25:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|229
1699227000000|2023-11-05 23:30:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|250
1699227300000|2023-11-05 23:35:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|148
1699227600000|2023-11-05 23:40:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|180
1699227900000|2023-11-05 23:45:00|10566.2|10564.2|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|734
1699228200000|2023-11-05 23:50:00|10567|10565|10567|10565|10567.4|10565.4|10566.2|10564.2|365
1699228500000|2023-11-05 23:55:00|10567.8|10565.8|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|643
1699228800000|2023-11-06 00:00:00|10567|10565|10564.7|10562.7|10567.8|10565.8|10564.7|10562.7|885
1699229100000|2023-11-06 00:05:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|784
1699229400000|2023-11-06 00:10:00|10567|10565|10564.7|10562.7|10567|10565|10564.7|10562.7|1204
1699229700000|2023-11-06 00:15:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|476
1699230000000|2023-11-06 00:20:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|444
1699230300000|2023-11-06 00:25:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|500
1699230600000|2023-11-06 00:30:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|378
1699230900000|2023-11-06 00:35:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|510
1699231200000|2023-11-06 00:40:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|630
1699231500000|2023-11-06 00:45:00|10567|10565|10566.2|10564.2|10567|10565|10565.5|10563.5|741
1699231800000|2023-11-06 00:50:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1038
1699232100000|2023-11-06 00:55:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|759
1699232400000|2023-11-06 01:00:00|10565.5|10563.5|10564.7|10562.7|10566.2|10564.2|10563.9|10561.9|1117
1699232700000|2023-11-06 01:05:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|1288
1699233000000|2023-11-06 01:10:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.1|10561.1|1383
1699233300000|2023-11-06 01:15:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|947
1699233600000|2023-11-06 01:20:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|454
1699233900000|2023-11-06 01:25:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|870
1699234200000|2023-11-06 01:30:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|359
1699234500000|2023-11-06 01:35:00|10567|10565|10566.2|10564.2|10567|10565|10565.5|10563.5|1639
1699234800000|2023-11-06 01:40:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|437
1699235100000|2023-11-06 01:45:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|260
1699235400000|2023-11-06 01:50:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|294
1699235700000|2023-11-06 01:55:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|203
1699236000000|2023-11-06 02:00:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|412
1699236300000|2023-11-06 02:05:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|203
1699236600000|2023-11-06 02:10:00|10565.1|10563.1|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|117
1699236900000|2023-11-06 02:15:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|346
1699237200000|2023-11-06 02:20:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|74
1699237500000|2023-11-06 02:25:00|10565.5|10563.5|10566.2|10564.2|10567.8|10565.8|10565.5|10563.5|821
1699237800000|2023-11-06 02:30:00|10567|10565|10566.2|10564.2|10567|10565|10565.5|10563.5|1966
1699238100000|2023-11-06 02:35:00|||||||||153
1699238400000|2023-11-06 02:40:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|652
1699238700000|2023-11-06 02:45:00|||||||||95
1699239000000|2023-11-06 02:50:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|273
1699239300000|2023-11-06 02:55:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|326
1699239600000|2023-11-06 03:00:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|262
1699239900000|2023-11-06 03:05:00|10566.2|10564.2|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|1020
1699240200000|2023-11-06 03:10:00|||||||||125
1699240500000|2023-11-06 03:15:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|134
1699240800000|2023-11-06 03:20:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|135
1699241100000|2023-11-06 03:25:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|81
1699241400000|2023-11-06 03:30:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|79
1699241700000|2023-11-06 03:35:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|168
1699242000000|2023-11-06 03:40:00|10566.6|10564.6|10567|10565|10567|10565|10566.2|10564.2|111
1699242300000|2023-11-06 03:45:00|10566.2|10564.2|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|1142
1699242600000|2023-11-06 03:50:00|10568.6|10566.6|10570.1|10568.1|10570.1|10568.1|10568.6|10566.6|405
1699242900000|2023-11-06 03:55:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|245
1699243200000|2023-11-06 04:00:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|121
1699243500000|2023-11-06 04:05:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|231
1699243800000|2023-11-06 04:10:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|108
1699244100000|2023-11-06 04:15:00|||||||||40
1699244400000|2023-11-06 04:20:00|||||||||84
1699244700000|2023-11-06 04:25:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|461
1699245000000|2023-11-06 04:30:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|751
1699245300000|2023-11-06 04:35:00|10567|10565|10565.5|10563.5|10567|10565|10565.5|10563.5|652
1699245600000|2023-11-06 04:40:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|157
1699245900000|2023-11-06 04:45:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|120
1699246200000|2023-11-06 04:50:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|450
1699246500000|2023-11-06 04:55:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|490
1699246800000|2023-11-06 05:00:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|517
1699247100000|2023-11-06 05:05:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|166
1699247400000|2023-11-06 05:10:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|112
1699247700000|2023-11-06 05:15:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|169
1699248000000|2023-11-06 05:20:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|101
1699248300000|2023-11-06 05:25:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|199
1699248600000|2023-11-06 05:30:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|560
1699248900000|2023-11-06 05:35:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|262
1699249200000|2023-11-06 05:40:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|296
1699249500000|2023-11-06 05:45:00|10565.8|10563.8|10565.5|10563.5|10565.8|10563.8|10565.5|10563.5|187
1699249800000|2023-11-06 05:50:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|143
1699250100000|2023-11-06 05:55:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|73
1699250400000|2023-11-06 06:00:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|757
1699250700000|2023-11-06 06:05:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|198
1699251000000|2023-11-06 06:10:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|410
1699251300000|2023-11-06 06:15:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|263
1699251600000|2023-11-06 06:20:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|676
1699251900000|2023-11-06 06:25:00|10564.7|10562.7|10562.3|10560.3|10564.7|10562.7|10562.3|10560.3|522
1699252200000|2023-11-06 06:30:00|10561.9|10559.9|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|1818
1699252500000|2023-11-06 06:35:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|1036
1699252800000|2023-11-06 06:40:00|||||||||774
1699253100000|2023-11-06 06:45:00|10562.3|10560.3|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|1055
1699253400000|2023-11-06 06:50:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|481
1699253700000|2023-11-06 06:55:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|2975
1699254000000|2023-11-06 07:00:00|10563.1|10561.1|10561.5|10559.5|10563.9|10561.9|10560.8|10558.8|2119
1699254300000|2023-11-06 07:05:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|722
1699254600000|2023-11-06 07:10:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|1312
1699254900000|2023-11-06 07:15:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|710
1699255200000|2023-11-06 07:20:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|218
1699255500000|2023-11-06 07:25:00|10561.5|10559.5|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|887
1699255800000|2023-11-06 07:30:00|10561.5|10559.5|10560|10558|10561.5|10559.5|10560|10558|849
1699256100000|2023-11-06 07:35:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10558.4|10556.4|1662
1699256400000|2023-11-06 07:40:00|10561.5|10559.5|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|1435
1699256700000|2023-11-06 07:45:00|10560|10558|10560|10558|10560|10558|10560|10558|391
1699257000000|2023-11-06 07:50:00|10559.2|10557.2|10558.4|10556.4|10560|10558|10557.6|10555.6|926
1699257300000|2023-11-06 07:55:00|10557.6|10555.6|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|1845
1699257600000|2023-11-06 08:00:00|10558.4|10556.4|10560|10558|10560|10558|10557.6|10555.6|1529
1699257900000|2023-11-06 08:05:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|3160
1699258200000|2023-11-06 08:10:00|10560.4|10558.4|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|3067
1699258500000|2023-11-06 08:15:00|10558.4|10556.4|10560.8|10558.8|10560.8|10558.8|10558.4|10556.4|2468
1699258800000|2023-11-06 08:20:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|1754
1699259100000|2023-11-06 08:25:00|10561.5|10559.5|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|1409
1699259400000|2023-11-06 08:30:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|899
1699259700000|2023-11-06 08:35:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|638
1699260000000|2023-11-06 08:40:00|10561.5|10559.5|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|939
1699260300000|2023-11-06 08:45:00|10560|10558|10560.8|10558.8|10561.5|10559.5|10560|10558|1310
1699260600000|2023-11-06 08:50:00|10561.5|10559.5|10562.3|10560.3|10563.1|10561.1|10560|10558|1783
1699260900000|2023-11-06 08:55:00|10561.5|10559.5|10560|10558|10563.1|10561.1|10560|10558|923
1699261200000|2023-11-06 09:00:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|691
1699261500000|2023-11-06 09:05:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|843
1699261800000|2023-11-06 09:10:00|10561.5|10559.5|10563.9|10561.9|10563.9|10561.9|10561.5|10559.5|1193
1699262100000|2023-11-06 09:15:00|10563.1|10561.1|10561.5|10559.5|10563.9|10561.9|10560.8|10558.8|2375
1699262400000|2023-11-06 09:20:00|10560.8|10558.8|10560.8|10558.8|10561.2|10559.2|10559.2|10557.2|836
1699262700000|2023-11-06 09:25:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|666
1699263000000|2023-11-06 09:30:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|563
1699263300000|2023-11-06 09:35:00|10560|10558|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|1185
1699263600000|2023-11-06 09:40:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|563
1699263900000|2023-11-06 09:45:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|909
1699264200000|2023-11-06 09:50:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|141
1699264500000|2023-11-06 09:55:00|10560|10558|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|706
1699264800000|2023-11-06 10:00:00|10560|10558|10560.8|10558.8|10562.3|10560.3|10560|10558|1836
1699265100000|2023-11-06 10:05:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|865
1699265400000|2023-11-06 10:10:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|1103
1699265700000|2023-11-06 10:15:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|242
1699266000000|2023-11-06 10:20:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|568
1699266300000|2023-11-06 10:25:00|10560|10558|10560|10558|10560|10558|10560|10558|363
1699266600000|2023-11-06 10:30:00|10559.2|10557.2|10558.4|10556.4|10560|10558|10558.4|10556.4|772
1699266900000|2023-11-06 10:35:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|419
1699267200000|2023-11-06 10:40:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|587
1699267500000|2023-11-06 10:45:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|563
1699267800000|2023-11-06 10:50:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|481
1699268100000|2023-11-06 10:55:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|943
1699268400000|2023-11-06 11:00:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|1132
1699268700000|2023-11-06 11:05:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|1112
1699269000000|2023-11-06 11:10:00|10561.5|10559.5|10560|10558|10561.5|10559.5|10560|10558|488
1699269300000|2023-11-06 11:15:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|2169
1699269600000|2023-11-06 11:20:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|805
1699269900000|2023-11-06 11:25:00|||||||||93
1699270200000|2023-11-06 11:30:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10560|10558|791
1699270500000|2023-11-06 11:35:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|1067
1699270800000|2023-11-06 11:40:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|249
1699271100000|2023-11-06 11:45:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|305
1699271400000|2023-11-06 11:50:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|622
1699271700000|2023-11-06 11:55:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|549
1699272000000|2023-11-06 12:00:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|1279
1699272300000|2023-11-06 12:05:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10560|10558|1504
1699272600000|2023-11-06 12:10:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|523
1699272900000|2023-11-06 12:15:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|606
1699273200000|2023-11-06 12:20:00|10561.5|10559.5|10560.8|10558.8|10562.3|10560.3|10560|10558|1456
1699273500000|2023-11-06 12:25:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560|10558|1857
1699273800000|2023-11-06 12:30:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|830
1699274100000|2023-11-06 12:35:00|10560|10558|10559.2|10557.2|10560|10558|10558.4|10556.4|702
1699274400000|2023-11-06 12:40:00|10558.4|10556.4|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|3159
1699274700000|2023-11-06 12:45:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|946
1699275000000|2023-11-06 12:50:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|2310
1699275300000|2023-11-06 12:55:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10554.5|10552.5|2819
1699275600000|2023-11-06 13:00:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|2354
1699275900000|2023-11-06 13:05:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|2023
1699276200000|2023-11-06 13:10:00|10554.9|10552.9|10552.2|10550.2|10555.3|10553.3|10552.2|10550.2|5654
1699276500000|2023-11-06 13:15:00|10551.4|10549.4|10553|10551|10553|10551|10550.6|10548.6|4746
1699276800000|2023-11-06 13:20:00|10553.7|10551.7|10551.4|10549.4|10553.7|10551.7|10549.8|10547.8|7856
1699277100000|2023-11-06 13:25:00|10550.6|10548.6|10549.8|10547.8|10551.4|10549.4|10549|10547|12771
1699277400000|2023-11-06 13:30:00|10550.6|10548.6|10549|10547|10551.4|10549.4|10549|10547|3140
1699277700000|2023-11-06 13:35:00|10549.8|10547.8|10549.8|10547.8|10551.4|10549.4|10548.3|10546.3|6580
1699278000000|2023-11-06 13:40:00|10550.6|10548.6|10550.6|10548.6|10552.2|10550.2|10548.3|10546.3|6023
1699278300000|2023-11-06 13:45:00|10551.8|10549.8|10553.7|10551.7|10554.5|10552.5|10551.4|10549.4|12178
1699278600000|2023-11-06 13:50:00|10554.1|10552.1|10555.3|10553.3|10555.3|10553.3|10551.4|10549.4|6000
1699278900000|2023-11-06 13:55:00|10554.5|10552.5|10552.6|10550.6|10554.5|10552.5|10552.2|10550.2|3435
1699279200000|2023-11-06 14:00:00|10553|10551|10555.3|10553.3|10555.3|10553.3|10553|10551|2328
1699279500000|2023-11-06 14:05:00|10556.1|10554.1|10548.3|10546.3|10556.1|10554.1|10547.5|10545.5|6051
1699279800000|2023-11-06 14:10:00|10549|10547|10548.3|10546.3|10549|10547|10547.5|10545.5|8050
1699280100000|2023-11-06 14:15:00|10549|10547|10549.8|10547.8|10550.6|10548.6|10548.3|10546.3|4969
1699280400000|2023-11-06 14:20:00|10549|10547|10548.3|10546.3|10549.8|10547.8|10547.5|10545.5|6188
1699280700000|2023-11-06 14:25:00|10549|10547|10548.3|10546.3|10549.8|10547.8|10547.5|10545.5|3957
1699281000000|2023-11-06 14:30:00|10547.5|10545.5|10547.5|10545.5|10549|10547|10546.7|10544.7|3685
1699281300000|2023-11-06 14:35:00|10548.3|10546.3|10547.5|10545.5|10549.8|10547.8|10546.7|10544.7|6262
1699281600000|2023-11-06 14:40:00|10548.3|10546.3|10546.7|10544.7|10549|10547|10545.9|10543.9|4332
1699281900000|2023-11-06 14:45:00|10545.9|10543.9|10545.1|10543.1|10548.3|10546.3|10543.6|10541.6|3921
1699282200000|2023-11-06 14:50:00|10545.9|10543.9|10543.6|10541.6|10545.9|10543.9|10542.8|10540.8|5315
1699282500000|2023-11-06 14:55:00|10544.4|10542.4|10539.7|10537.7|10545.1|10543.1|10539.7|10537.7|6048
1699282800000|2023-11-06 15:00:00|10540.5|10538.5|10539.7|10537.7|10543.6|10541.6|10538.9|10536.9|5264
1699283100000|2023-11-06 15:05:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|3324
1699283400000|2023-11-06 15:10:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.1|10536.1|3063
1699283700000|2023-11-06 15:15:00|10539.7|10537.7|10542|10540|10542.8|10540.8|10538.9|10536.9|5866
1699284000000|2023-11-06 15:20:00|10541.2|10539.2|10538.9|10536.9|10542|10540|10538.9|10536.9|3033
1699284300000|2023-11-06 15:25:00|10538.1|10536.1|10540.5|10538.5|10541.2|10539.2|10538.1|10536.1|3601
1699284600000|2023-11-06 15:30:00|10540.8|10538.8|10542|10540|10542.8|10540.8|10540.5|10538.5|4292
1699284900000|2023-11-06 15:35:00|10542.8|10540.8|10545.9|10543.9|10546.7|10544.7|10542.8|10540.8|6019
1699285200000|2023-11-06 15:40:00|10546.7|10544.7|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|7589
1699285500000|2023-11-06 15:45:00|10544.4|10542.4|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|4274
1699285800000|2023-11-06 15:50:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|2911
1699286100000|2023-11-06 15:55:00|10546.3|10544.3|10545.1|10543.1|10546.7|10544.7|10545.1|10543.1|5028
1699286400000|2023-11-06 16:00:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|2477
1699286700000|2023-11-06 16:05:00|10546.7|10544.7|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|3959
1699287000000|2023-11-06 16:10:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|2502
1699287300000|2023-11-06 16:15:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10542.8|10540.8|3206
1699287600000|2023-11-06 16:20:00|10544|10542|10542.8|10540.8|10544|10542|10542|10540|3033
1699287900000|2023-11-06 16:25:00|10542|10540|10541.2|10539.2|10542|10540|10540.5|10538.5|2832
1699288200000|2023-11-06 16:30:00|10540.5|10538.5|10546.7|10544.7|10547.5|10545.5|10540.5|10538.5|7358
1699288500000|2023-11-06 16:35:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10547.5|10545.5|4529
1699288800000|2023-11-06 16:40:00|10547.5|10545.5|10545.9|10543.9|10548.3|10546.3|10545.9|10543.9|2848
1699289100000|2023-11-06 16:45:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|2733
1699289400000|2023-11-06 16:50:00|10543.6|10541.6|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|2581
1699289700000|2023-11-06 16:55:00|10545.9|10543.9|10546.3|10544.3|10546.7|10544.7|10545.9|10543.9|2177
1699290000000|2023-11-06 17:00:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|3066
1699290300000|2023-11-06 17:05:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|2931
1699290600000|2023-11-06 17:10:00|10543.6|10541.6|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|3039
1699290900000|2023-11-06 17:15:00|10543.6|10541.6|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|1390
1699291200000|2023-11-06 17:20:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|1415
1699291500000|2023-11-06 17:25:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|401
1699291800000|2023-11-06 17:30:00|10542.4|10540.4|10543.6|10541.6|10543.6|10541.6|10542.4|10540.4|1275
1699292100000|2023-11-06 17:35:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|557
1699292400000|2023-11-06 17:40:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|1695
1699292700000|2023-11-06 17:45:00|10543.6|10541.6|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|2906
1699293000000|2023-11-06 17:50:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|260
1699293300000|2023-11-06 17:55:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|2260
1699293600000|2023-11-06 18:00:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|1570
1699293900000|2023-11-06 18:05:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|2297
1699294200000|2023-11-06 18:10:00|10539.7|10537.7|10540.5|10538.5|10542|10540|10539.7|10537.7|1681
1699294500000|2023-11-06 18:15:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|2944
1699294800000|2023-11-06 18:20:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|349
1699295100000|2023-11-06 18:25:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|2971
1699295400000|2023-11-06 18:30:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|2524
1699295700000|2023-11-06 18:35:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|2185
1699296000000|2023-11-06 18:40:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|1556
1699296300000|2023-11-06 18:45:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|2988
1699296600000|2023-11-06 18:50:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|1178
1699296900000|2023-11-06 18:55:00|10536.5|10534.5|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|3041
1699297200000|2023-11-06 19:00:00|10538.1|10536.1|10535|10533|10538.9|10536.9|10534.2|10532.2|5283
1699297500000|2023-11-06 19:05:00|10535.8|10533.8|10531.1|10529.1|10535.8|10533.8|10529.5|10527.5|6469
1699297800000|2023-11-06 19:10:00|10530.3|10528.3|10531.9|10529.9|10531.9|10529.9|10529.5|10527.5|3635
1699298100000|2023-11-06 19:15:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10531.9|10529.9|7565
1699298400000|2023-11-06 19:20:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|6165
1699298700000|2023-11-06 19:25:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|5385
1699299000000|2023-11-06 19:30:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|2720
1699299300000|2023-11-06 19:35:00|10532.6|10530.6|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|2531
1699299600000|2023-11-06 19:40:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|2722
1699299900000|2023-11-06 19:45:00|10533.4|10531.4|10530.3|10528.3|10534.2|10532.2|10530.3|10528.3|5202
1699300200000|2023-11-06 19:50:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|2485
1699300500000|2023-11-06 19:55:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10527.2|10525.2|10257
1699300800000|2023-11-06 20:00:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10527.2|10525.2|6110
1699301100000|2023-11-06 20:05:00|10528|10526|10529.5|10527.5|10530.3|10528.3|10528|10526|2110
1699301400000|2023-11-06 20:10:00|10528.7|10526.7|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|2829
1699301700000|2023-11-06 20:15:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|3865
1699302000000|2023-11-06 20:20:00|10530.3|10528.3|10531.9|10529.9|10533.4|10531.4|10528.7|10526.7|7487
1699302300000|2023-11-06 20:25:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|3215
1699302600000|2023-11-06 20:30:00|10531.9|10529.9|10532.6|10530.6|10533.4|10531.4|10531.1|10529.1|2705
1699302900000|2023-11-06 20:35:00|10533.4|10531.4|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|4058
1699303200000|2023-11-06 20:40:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|1830
1699303500000|2023-11-06 20:45:00|10533.4|10531.4|10535.8|10533.8|10536.5|10534.5|10533.4|10531.4|6290
1699303800000|2023-11-06 20:50:00|10535|10533|10533.4|10531.4|10535|10533|10533.4|10531.4|1988
1699304100000|2023-11-06 20:55:00|10534.2|10532.2|10535|10533|10535|10533|10533.4|10531.4|7346
1699304400000|2023-11-06 21:00:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10534.2|10532.2|3888
1699304700000|2023-11-06 21:05:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|1337
1699305000000|2023-11-06 21:10:00|10533.4|10531.4|10535|10533|10535|10533|10533.4|10531.4|2327
1699305300000|2023-11-06 21:15:00|10534.2|10532.2|10533.4|10531.4|10535|10533|10533.4|10531.4|1874
1699305600000|2023-11-06 21:20:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|2118
1699305900000|2023-11-06 21:25:00|10533.8|10531.8|10535|10533|10535|10533|10533.4|10531.4|2772
1699306200000|2023-11-06 21:30:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|8897
1699306500000|2023-11-06 21:35:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|1579
1699306800000|2023-11-06 21:40:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535|10533|2272
1699307100000|2023-11-06 21:45:00|10535.8|10533.8|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1864
1699307400000|2023-11-06 21:50:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|4022
1699307700000|2023-11-06 21:55:00|10535.8|10533.8|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|3230
1699311600000|2023-11-06 23:00:00|10536.9|10534.9|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|254
1699311900000|2023-11-06 23:05:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|48
1699312200000|2023-11-06 23:10:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|322
1699312500000|2023-11-06 23:15:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|157
1699312800000|2023-11-06 23:20:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|170
1699313100000|2023-11-06 23:25:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|93
1699313400000|2023-11-06 23:30:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|713
1699313700000|2023-11-06 23:35:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|307
1699314000000|2023-11-06 23:40:00|10538.9|10536.9|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|296
1699314300000|2023-11-06 23:45:00|10539.7|10537.7|10538.1|10536.1|10540.5|10538.5|10538.1|10536.1|1058
1699314600000|2023-11-06 23:50:00|10538.9|10536.9|10540.1|10538.1|10540.1|10538.1|10538.9|10536.9|422
1699314900000|2023-11-06 23:55:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|196
1699315200000|2023-11-07 00:00:00|10538.9|10536.9|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|95
1699315500000|2023-11-07 00:05:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|494
1699315800000|2023-11-07 00:10:00|10540.5|10538.5|10541.2|10539.2|10541.6|10539.6|10539.7|10537.7|657
1699316100000|2023-11-07 00:15:00|10540.8|10538.8|10542|10540|10542|10540|10540.5|10538.5|527
1699316400000|2023-11-07 00:20:00|10542.4|10540.4|10542|10540|10542.8|10540.8|10542|10540|367
1699316700000|2023-11-07 00:25:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|353
1699317000000|2023-11-07 00:30:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|726
1699317300000|2023-11-07 00:35:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|504
1699317600000|2023-11-07 00:40:00|10542|10540|10542|10540|10542|10540|10542|10540|95
1699317900000|2023-11-07 00:45:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|316
1699318200000|2023-11-07 00:50:00|10541.6|10539.6|10540.5|10538.5|10542|10540|10540.5|10538.5|183
1699318500000|2023-11-07 00:55:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|164
1699318800000|2023-11-07 01:00:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|395
1699319100000|2023-11-07 01:05:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|148
1699319400000|2023-11-07 01:10:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|296
1699319700000|2023-11-07 01:15:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|103
1699320000000|2023-11-07 01:20:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|141
1699320300000|2023-11-07 01:25:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|142
1699320600000|2023-11-07 01:30:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|369
1699320900000|2023-11-07 01:35:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|305
1699321200000|2023-11-07 01:40:00|10541.6|10539.6|10540.5|10538.5|10542|10540|10540.5|10538.5|353
1699321500000|2023-11-07 01:45:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|121
1699321800000|2023-11-07 01:50:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|557
1699322100000|2023-11-07 01:55:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|141
1699322400000|2023-11-07 02:00:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|281
1699322700000|2023-11-07 02:05:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|623
1699323000000|2023-11-07 02:10:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|350
1699323300000|2023-11-07 02:15:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|180
1699323600000|2023-11-07 02:20:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|653
1699323900000|2023-11-07 02:25:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|182
1699324200000|2023-11-07 02:30:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|342
1699324500000|2023-11-07 02:35:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|70
1699324800000|2023-11-07 02:40:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|383
1699325100000|2023-11-07 02:45:00|10537.7|10535.7|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|203
1699325400000|2023-11-07 02:50:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|173
1699325700000|2023-11-07 02:55:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|147
1699326000000|2023-11-07 03:00:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|191
1699326300000|2023-11-07 03:05:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|145
1699326600000|2023-11-07 03:10:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|94
1699326900000|2023-11-07 03:15:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|607
1699327200000|2023-11-07 03:20:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|78
1699327500000|2023-11-07 03:25:00|10537.7|10535.7|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|184
1699327800000|2023-11-07 03:30:00|10537.3|10535.3|10542|10540|10542.8|10540.8|10536.5|10534.5|1619
1699328100000|2023-11-07 03:35:00|10541.2|10539.2|10540.5|10538.5|10542|10540|10540.5|10538.5|811
1699328400000|2023-11-07 03:40:00|10540.8|10538.8|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|491
1699328700000|2023-11-07 03:45:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|350
1699329000000|2023-11-07 03:50:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|321
1699329300000|2023-11-07 03:55:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|119
1699329600000|2023-11-07 04:00:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.8|10538.8|186
1699329900000|2023-11-07 04:05:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|181
1699330200000|2023-11-07 04:10:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|477
1699330500000|2023-11-07 04:15:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|225
1699330800000|2023-11-07 04:20:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|334
1699331100000|2023-11-07 04:25:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|162
1699331400000|2023-11-07 04:30:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|138
1699331700000|2023-11-07 04:35:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|100
1699332000000|2023-11-07 04:40:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|171
1699332300000|2023-11-07 04:45:00|||||||||141
1699332600000|2023-11-07 04:50:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|182
1699332900000|2023-11-07 04:55:00|10542|10540|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|730
1699333200000|2023-11-07 05:00:00|||||||||132
1699333500000|2023-11-07 05:05:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|277
1699333800000|2023-11-07 05:10:00|||||||||12
1699334100000|2023-11-07 05:15:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|628
1699334400000|2023-11-07 05:20:00|||||||||186
1699334700000|2023-11-07 05:25:00|||||||||150
1699335000000|2023-11-07 05:30:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|180
1699335300000|2023-11-07 05:35:00|||||||||68
1699335600000|2023-11-07 05:40:00|10542|10540|10542|10540|10542|10540|10542|10540|141
1699335900000|2023-11-07 05:45:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|415
1699336200000|2023-11-07 05:50:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|430
1699336500000|2023-11-07 05:55:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|134
1699336800000|2023-11-07 06:00:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|284
1699337100000|2023-11-07 06:05:00|10541.6|10539.6|10540.5|10538.5|10541.6|10539.6|10540.5|10538.5|359
1699337400000|2023-11-07 06:10:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|598
1699337700000|2023-11-07 06:15:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|722
1699338000000|2023-11-07 06:20:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|72
1699338300000|2023-11-07 06:25:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|296
1699338600000|2023-11-07 06:30:00|||||||||21
1699338900000|2023-11-07 06:35:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|235
1699339200000|2023-11-07 06:40:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|461
1699339500000|2023-11-07 06:45:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|728
1699339800000|2023-11-07 06:50:00|||||||||71
1699340100000|2023-11-07 06:55:00|10538.9|10536.9|10537.3|10535.3|10539.7|10537.7|10537.3|10535.3|565
1699340400000|2023-11-07 07:00:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|530
1699340700000|2023-11-07 07:05:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|763
1699341000000|2023-11-07 07:10:00|||||||||547
1699341300000|2023-11-07 07:15:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|1444
1699341600000|2023-11-07 07:20:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|1574
1699341900000|2023-11-07 07:25:00|10535|10533|10533.4|10531.4|10535|10533|10533.4|10531.4|1538
1699342200000|2023-11-07 07:30:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|1358
1699342500000|2023-11-07 07:35:00|10535|10533|10531.9|10529.9|10535|10533|10531.9|10529.9|826
1699342800000|2023-11-07 07:40:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10531.9|10529.9|1385
1699343100000|2023-11-07 07:45:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|1380
1699343400000|2023-11-07 07:50:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|752
1699343700000|2023-11-07 07:55:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|277
1699344000000|2023-11-07 08:00:00|10536.5|10534.5|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|1723
1699344300000|2023-11-07 08:05:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10537.3|10535.3|2757
1699344600000|2023-11-07 08:10:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|1870
1699344900000|2023-11-07 08:15:00|10538.9|10536.9|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|1953
1699345200000|2023-11-07 08:20:00|10541.2|10539.2|10542|10540|10542.8|10540.8|10541.2|10539.2|2488
1699345500000|2023-11-07 08:25:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1113
1699345800000|2023-11-07 08:30:00|10542.8|10540.8|10544.4|10542.4|10544.4|10542.4|10541.2|10539.2|4083
1699346100000|2023-11-07 08:35:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|2839
1699346400000|2023-11-07 08:40:00|10545.1|10543.1|10546.7|10544.7|10547.5|10545.5|10545.1|10543.1|4198
1699346700000|2023-11-07 08:45:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10546.7|10544.7|2186
1699347000000|2023-11-07 08:50:00|10549|10547|10549.8|10547.8|10552.2|10550.2|10548.7|10546.7|3380
1699347300000|2023-11-07 08:55:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|947
1699347600000|2023-11-07 09:00:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|1537
1699347900000|2023-11-07 09:05:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10548.3|10546.3|2744
1699348200000|2023-11-07 09:10:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|2467
1699348500000|2023-11-07 09:15:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10548.3|10546.3|1312
1699348800000|2023-11-07 09:20:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|835
1699349100000|2023-11-07 09:25:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1258
1699349400000|2023-11-07 09:30:00|10550.2|10548.2|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|1516
1699349700000|2023-11-07 09:35:00|10549.8|10547.8|10550.6|10548.6|10551.4|10549.4|10549|10547|1612
1699350000000|2023-11-07 09:40:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|823
1699350300000|2023-11-07 09:45:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|857
1699350600000|2023-11-07 09:50:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10549|10547|1760
1699350900000|2023-11-07 09:55:00|10549.8|10547.8|10548.3|10546.3|10549.8|10547.8|10547.5|10545.5|950
1699351200000|2023-11-07 10:00:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|793
1699351500000|2023-11-07 10:05:00|10548.3|10546.3|10549|10547|10549|10547|10547.5|10545.5|986
1699351800000|2023-11-07 10:10:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549|10547|1197
1699352100000|2023-11-07 10:15:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|584
1699352400000|2023-11-07 10:20:00|10550.6|10548.6|10552.2|10550.2|10553|10551|10550.6|10548.6|1045
1699352700000|2023-11-07 10:25:00|10553|10551|10555.3|10553.3|10556.1|10554.1|10553|10551|2552
1699353000000|2023-11-07 10:30:00|10556.1|10554.1|10556.1|10554.1|10557.6|10555.6|10555.3|10553.3|2607
1699353300000|2023-11-07 10:35:00|10556.9|10554.9|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|2846
1699353600000|2023-11-07 10:40:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|739
1699353900000|2023-11-07 10:45:00|10556.1|10554.1|10558.4|10556.4|10559.2|10557.2|10555.3|10553.3|3067
1699354200000|2023-11-07 10:50:00|10558|10556|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|3558
1699354500000|2023-11-07 10:55:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|2219
1699354800000|2023-11-07 11:00:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|1065
1699355100000|2023-11-07 11:05:00|10554.5|10552.5|10553|10551|10555.3|10553.3|10553|10551|1541
1699355400000|2023-11-07 11:10:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|2205
1699355700000|2023-11-07 11:15:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1828
1699356000000|2023-11-07 11:20:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10551.4|10549.4|490
1699356300000|2023-11-07 11:25:00|10552.2|10550.2|10549|10547|10552.2|10550.2|10549|10547|2245
1699356600000|2023-11-07 11:30:00|10549.4|10547.4|10549|10547|10550.6|10548.6|10549|10547|1057
1699356900000|2023-11-07 11:35:00|10549.8|10547.8|10548.3|10546.3|10549.8|10547.8|10547.5|10545.5|1700
1699357200000|2023-11-07 11:40:00|10549|10547|10549|10547|10549.8|10547.8|10548.3|10546.3|1153
1699357500000|2023-11-07 11:45:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1906
1699357800000|2023-11-07 11:50:00|10549|10547|10549|10547|10549.8|10547.8|10548.3|10546.3|1137
1699358100000|2023-11-07 11:55:00|10548.3|10546.3|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|1108
1699358400000|2023-11-07 12:00:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|2042
1699358700000|2023-11-07 12:05:00|10546.3|10544.3|10542|10540|10546.7|10544.7|10542|10540|2107
1699359000000|2023-11-07 12:10:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10539.7|10537.7|2802
1699359300000|2023-11-07 12:15:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|1579
1699359600000|2023-11-07 12:20:00|10542|10540|10539.7|10537.7|10542|10540|10539.7|10537.7|3484
1699359900000|2023-11-07 12:25:00|10540.5|10538.5|10535|10533|10540.5|10538.5|10535|10533|3150
1699360200000|2023-11-07 12:30:00|10535.8|10533.8|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|3765
1699360500000|2023-11-07 12:35:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|2631
1699360800000|2023-11-07 12:40:00|10536.5|10534.5|10538.9|10536.9|10539.3|10537.3|10536.5|10534.5|6556
1699361100000|2023-11-07 12:45:00|10539.7|10537.7|10535.8|10533.8|10539.7|10537.7|10534.2|10532.2|3002
1699361400000|2023-11-07 12:50:00|10536.5|10534.5|10538.1|10536.1|10538.9|10536.9|10535.8|10533.8|1865
1699361700000|2023-11-07 12:55:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|14345
1699362000000|2023-11-07 13:00:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.1|10536.1|1838
1699362300000|2023-11-07 13:05:00|10538.9|10536.9|10543.6|10541.6|10543.6|10541.6|10538.9|10536.9|4515
1699362600000|2023-11-07 13:10:00|10542.8|10540.8|10541.2|10539.2|10543.6|10541.6|10540.5|10538.5|3293
1699362900000|2023-11-07 13:15:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10538.9|10536.9|2740
1699363200000|2023-11-07 13:20:00|10541.2|10539.2|10538.1|10536.1|10542|10540|10538.1|10536.1|3845
1699363500000|2023-11-07 13:25:00|10538.5|10536.5|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|2752
1699363800000|2023-11-07 13:30:00|10538.1|10536.1|10538.1|10536.1|10540.5|10538.5|10538.1|10536.1|4106
1699364100000|2023-11-07 13:35:00|10538.9|10536.9|10539.7|10537.7|10541.2|10539.2|10538.9|10536.9|4295
1699364400000|2023-11-07 13:40:00|10540.5|10538.5|10538.5|10536.5|10540.5|10538.5|10538.1|10536.1|3671
1699364700000|2023-11-07 13:45:00|10538.1|10536.1|10540.5|10538.5|10541.2|10539.2|10538.1|10536.1|4906
1699365000000|2023-11-07 13:50:00|10541.2|10539.2|10543.6|10541.6|10544.4|10542.4|10541.2|10539.2|6232
1699365300000|2023-11-07 13:55:00|10544.4|10542.4|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|2433
1699365600000|2023-11-07 14:00:00|10544.4|10542.4|10541.2|10539.2|10544.4|10542.4|10541.2|10539.2|4848
1699365900000|2023-11-07 14:05:00|10542|10540|10539.7|10537.7|10542|10540|10538.9|10536.9|8324
1699366200000|2023-11-07 14:10:00|10538.9|10536.9|10536.5|10534.5|10538.9|10536.9|10536.5|10534.5|3153
1699366500000|2023-11-07 14:15:00|10535|10533|10539.7|10537.7|10540.5|10538.5|10535|10533|2403
1699366800000|2023-11-07 14:20:00|10538.9|10536.9|10540.5|10538.5|10542.8|10540.8|10538.9|10536.9|5177
1699367100000|2023-11-07 14:25:00|10539.7|10537.7|10542.8|10540.8|10542.8|10540.8|10539.7|10537.7|5746
1699367400000|2023-11-07 14:30:00|10543.6|10541.6|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|5298
1699367700000|2023-11-07 14:35:00|10544.4|10542.4|10546.7|10544.7|10546.7|10544.7|10543.6|10541.6|5083
1699368000000|2023-11-07 14:40:00|10547.1|10545.1|10545.1|10543.1|10548.3|10546.3|10545.1|10543.1|4895
1699368300000|2023-11-07 14:45:00|10544.4|10542.4|10542.8|10540.8|10545.1|10543.1|10541.2|10539.2|5026
1699368600000|2023-11-07 14:50:00|10543.6|10541.6|10538.9|10536.9|10543.6|10541.6|10538.9|10536.9|3572
1699368900000|2023-11-07 14:55:00|10539.7|10537.7|10541.2|10539.2|10542|10540|10539.7|10537.7|3887
1699369200000|2023-11-07 15:00:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10540.5|10538.5|4599
1699369500000|2023-11-07 15:05:00|10542|10540|10545.1|10543.1|10546.7|10544.7|10542|10540|5505
1699369800000|2023-11-07 15:10:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|1587
1699370100000|2023-11-07 15:15:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10543.6|10541.6|4875
1699370400000|2023-11-07 15:20:00|10544.4|10542.4|10546.7|10544.7|10546.7|10544.7|10543.6|10541.6|2748
1699370700000|2023-11-07 15:25:00|10546.3|10544.3|10545.9|10543.9|10547.5|10545.5|10545.1|10543.1|2901
1699371000000|2023-11-07 15:30:00|10545.1|10543.1|10547.5|10545.5|10549|10547|10545.1|10543.1|5161
1699371300000|2023-11-07 15:35:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10547.5|10545.5|5027
1699371600000|2023-11-07 15:40:00|10546.7|10544.7|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|3469
1699371900000|2023-11-07 15:45:00|10547.5|10545.5|10549.8|10547.8|10550.6|10548.6|10547.5|10545.5|2827
1699372200000|2023-11-07 15:50:00|10550.6|10548.6|10547.5|10545.5|10550.6|10548.6|10547.5|10545.5|4386
1699372500000|2023-11-07 15:55:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|10273
1699372800000|2023-11-07 16:00:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10546.7|10544.7|4517
1699373100000|2023-11-07 16:05:00|10547.5|10545.5|10549|10547|10549|10547|10547.5|10545.5|3946
1699373400000|2023-11-07 16:10:00|10549.8|10547.8|10551.4|10549.4|10551.4|10549.4|10549|10547|4132
1699373700000|2023-11-07 16:15:00|10552.2|10550.2|10547.5|10545.5|10552.2|10550.2|10547.5|10545.5|3537
1699374000000|2023-11-07 16:20:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10547.5|10545.5|6028
1699374300000|2023-11-07 16:25:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10546.7|10544.7|6332
1699374600000|2023-11-07 16:30:00|10547.5|10545.5|10549.8|10547.8|10550.6|10548.6|10546.7|10544.7|4077
1699374900000|2023-11-07 16:35:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|1335
1699375200000|2023-11-07 16:40:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10548.3|10546.3|3224
1699375500000|2023-11-07 16:45:00|10549.8|10547.8|10547.5|10545.5|10549.8|10547.8|10547.5|10545.5|3149
1699375800000|2023-11-07 16:50:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|2587
1699376100000|2023-11-07 16:55:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|1573
1699376400000|2023-11-07 17:00:00|10549|10547|10547.5|10545.5|10549|10547|10546.7|10544.7|2875
1699376700000|2023-11-07 17:05:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10546.7|10544.7|2953
1699377000000|2023-11-07 17:10:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|2576
1699377300000|2023-11-07 17:15:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|10478
1699377600000|2023-11-07 17:20:00|10544.4|10542.4|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|4210
1699377900000|2023-11-07 17:25:00|10545.1|10543.1|10543.6|10541.6|10545.9|10543.9|10543.6|10541.6|3974
1699378200000|2023-11-07 17:30:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542|10540|2312
1699378500000|2023-11-07 17:35:00|10542|10540|10542|10540|10543.6|10541.6|10542|10540|3582
1699378800000|2023-11-07 17:40:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1605
1699379100000|2023-11-07 17:45:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542|10540|7452
1699379400000|2023-11-07 17:50:00|10542.8|10540.8|10545.1|10543.1|10545.1|10543.1|10542.8|10540.8|3835
1699379700000|2023-11-07 17:55:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|8422
1699380000000|2023-11-07 18:00:00|10546.7|10544.7|10549|10547|10549.8|10547.8|10544.4|10542.4|6946
1699380300000|2023-11-07 18:05:00|10549.8|10547.8|10552.2|10550.2|10552.2|10550.2|10549|10547|9816
1699380600000|2023-11-07 18:10:00|10553|10551|10553|10551|10553|10551|10551.4|10549.4|2865
1699380900000|2023-11-07 18:15:00|10552.2|10550.2|10555.3|10553.3|10556.1|10554.1|10552.2|10550.2|4325
1699381200000|2023-11-07 18:20:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|3990
1699381500000|2023-11-07 18:25:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|1547
1699381800000|2023-11-07 18:30:00|10553.7|10551.7|10551.4|10549.4|10554.5|10552.5|10551.4|10549.4|3492
1699382100000|2023-11-07 18:35:00|10552.2|10550.2|10556.9|10554.9|10556.9|10554.9|10551.4|10549.4|5101
1699382400000|2023-11-07 18:40:00|10556.1|10554.1|10560|10558|10560|10558|10556.1|10554.1|5776
1699382700000|2023-11-07 18:45:00|10559.2|10557.2|10561.5|10559.5|10561.5|10559.5|10559.2|10557.2|5347
1699383000000|2023-11-07 18:50:00|10562.3|10560.3|10563.1|10561.1|10566.2|10564.2|10562.3|10560.3|6107
1699383300000|2023-11-07 18:55:00|10563.9|10561.9|10567|10565|10567.8|10565.8|10562.3|10560.3|4872
1699383600000|2023-11-07 19:00:00|10566.2|10564.2|10567|10565|10567|10565|10563.9|10561.9|3281
1699383900000|2023-11-07 19:05:00|10566.2|10564.2|10563.9|10561.9|10567|10565|10563.1|10561.1|4463
1699384200000|2023-11-07 19:10:00|10563.5|10561.5|10562.3|10560.3|10564.7|10562.7|10562.3|10560.3|4631
1699384500000|2023-11-07 19:15:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|2745
1699384800000|2023-11-07 19:20:00|10562.3|10560.3|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|1070
1699385100000|2023-11-07 19:25:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|1444
1699385400000|2023-11-07 19:30:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560|10558|3774
1699385700000|2023-11-07 19:35:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10559.2|10557.2|1228
1699386000000|2023-11-07 19:40:00|10559.2|10557.2|10557.6|10555.6|10560|10558|10557.6|10555.6|2953
1699386300000|2023-11-07 19:45:00|10558.4|10556.4|10556.9|10554.9|10559.2|10557.2|10556.9|10554.9|4236
1699386600000|2023-11-07 19:50:00|10556.1|10554.1|10557.6|10555.6|10557.6|10555.6|10556.1|10554.1|5058
1699386900000|2023-11-07 19:55:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10554.5|10552.5|5639
1699387200000|2023-11-07 20:00:00|10556.9|10554.9|10554.5|10552.5|10556.9|10554.9|10554.5|10552.5|4750
1699387500000|2023-11-07 20:05:00|10553.7|10551.7|10553|10551|10554.5|10552.5|10553|10551|3494
1699387800000|2023-11-07 20:10:00|10553.7|10551.7|10554.5|10552.5|10555.3|10553.3|10553|10551|5820
1699388100000|2023-11-07 20:15:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|4245
1699388400000|2023-11-07 20:20:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|2961
1699388700000|2023-11-07 20:25:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|1519
1699389000000|2023-11-07 20:30:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1221
1699389300000|2023-11-07 20:35:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|2690
1699389600000|2023-11-07 20:40:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10554.5|10552.5|1412
1699389900000|2023-11-07 20:45:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.1|10554.1|3041
1699390200000|2023-11-07 20:50:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1840
1699390500000|2023-11-07 20:55:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10555.3|10553.3|3548
1699390800000|2023-11-07 21:00:00|10556.5|10554.5|10555.3|10553.3|10556.5|10554.5|10555.3|10553.3|4104
1699391100000|2023-11-07 21:05:00|10556.1|10554.1|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|2597
1699391400000|2023-11-07 21:10:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|3068
1699391700000|2023-11-07 21:15:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|951
1699392000000|2023-11-07 21:20:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|1333
1699392300000|2023-11-07 21:25:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|2132
1699392600000|2023-11-07 21:30:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|771
1699392900000|2023-11-07 21:35:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1046
1699393200000|2023-11-07 21:40:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1354
1699393500000|2023-11-07 21:45:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|1806
1699393800000|2023-11-07 21:50:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|3462
1699394100000|2023-11-07 21:55:00|10557.3|10555.3|10556.9|10554.9|10557.3|10555.3|10556.1|10554.1|1641
1699398000000|2023-11-07 23:00:00|10556.1|10554.1|10557.6|10555.6|10559.2|10557.2|10556.1|10554.1|529
1699398300000|2023-11-07 23:05:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|209
1699398600000|2023-11-07 23:10:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|240
1699398900000|2023-11-07 23:15:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|294
1699399200000|2023-11-07 23:20:00|||||||||11
1699399500000|2023-11-07 23:25:00|||||||||67
1699399800000|2023-11-07 23:30:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|235
1699400100000|2023-11-07 23:35:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|323
1699400400000|2023-11-07 23:40:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|341
1699400700000|2023-11-07 23:45:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|912
1699401000000|2023-11-07 23:50:00|10553.7|10551.7|10555.3|10553.3|10556.1|10554.1|10553.7|10551.7|361
1699401300000|2023-11-07 23:55:00|10556.1|10554.1|10554.5|10552.5|10556.9|10554.9|10553.7|10551.7|1303
1699401600000|2023-11-08 00:00:00|10553.7|10551.7|10555.3|10553.3|10555.3|10553.3|10553.3|10551.3|1171
1699401900000|2023-11-08 00:05:00|10556.1|10554.1|10555.3|10553.3|10557.6|10555.6|10555.3|10553.3|910
1699402200000|2023-11-08 00:10:00|10556.1|10554.1|10559.2|10557.2|10559.2|10557.2|10555.3|10553.3|755
1699402500000|2023-11-08 00:15:00|10559.6|10557.6|10560.8|10558.8|10561.5|10559.5|10559.2|10557.2|691
1699402800000|2023-11-08 00:20:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560|10558|720
1699403100000|2023-11-08 00:25:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|136
1699403400000|2023-11-08 00:30:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|186
1699403700000|2023-11-08 00:35:00|10557.6|10555.6|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|379
1699404000000|2023-11-08 00:40:00|10555.7|10553.7|10553.7|10551.7|10556.9|10554.9|10553|10551|1060
1699404300000|2023-11-08 00:45:00|10553.3|10551.3|10554.5|10552.5|10555.3|10553.3|10553|10551|745
1699404600000|2023-11-08 00:50:00|10555.3|10553.3|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|202
1699404900000|2023-11-08 00:55:00|10555.3|10553.3|10556.1|10554.1|10557.6|10555.6|10555.3|10553.3|357
1699405200000|2023-11-08 01:00:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|342
1699405500000|2023-11-08 01:05:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.1|10554.1|303
1699405800000|2023-11-08 01:10:00|10556.9|10554.9|10559.2|10557.2|10559.2|10557.2|10556.9|10554.9|331
1699406100000|2023-11-08 01:15:00|10560|10558|10558.4|10556.4|10560|10558|10558.4|10556.4|1318
1699406400000|2023-11-08 01:20:00|10558.8|10556.8|10558.4|10556.4|10558.8|10556.8|10557.6|10555.6|1227
1699406700000|2023-11-08 01:25:00|10558|10556|10556.9|10554.9|10558|10556|10556.9|10554.9|391
1699407000000|2023-11-08 01:30:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|800
1699407300000|2023-11-08 01:35:00|10556.9|10554.9|10553|10551|10556.9|10554.9|10552.2|10550.2|1785
1699407600000|2023-11-08 01:40:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10551.4|10549.4|895
1699407900000|2023-11-08 01:45:00|10550.6|10548.6|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|950
1699408200000|2023-11-08 01:50:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10551.4|10549.4|1143
1699408500000|2023-11-08 01:55:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10548.3|10546.3|965
1699408800000|2023-11-08 02:00:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|236
1699409100000|2023-11-08 02:05:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|432
1699409400000|2023-11-08 02:10:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|769
1699409700000|2023-11-08 02:15:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549|10547|616
1699410000000|2023-11-08 02:20:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|456
1699410300000|2023-11-08 02:25:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|303
1699410600000|2023-11-08 02:30:00|10550.6|10548.6|10549.8|10547.8|10551.4|10549.4|10549.8|10547.8|88
1699410900000|2023-11-08 02:35:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|327
1699411200000|2023-11-08 02:40:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|53
1699411500000|2023-11-08 02:45:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|292
1699411800000|2023-11-08 02:50:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|185
1699412100000|2023-11-08 02:55:00|10549.8|10547.8|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|234
1699412400000|2023-11-08 03:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|1067
1699412700000|2023-11-08 03:05:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|310
1699413000000|2023-11-08 03:10:00|10549|10547|10549|10547|10549|10547|10549|10547|246
1699413300000|2023-11-08 03:15:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|591
1699413600000|2023-11-08 03:20:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|157
1699413900000|2023-11-08 03:25:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|683
1699414200000|2023-11-08 03:30:00|||||||||156
1699414500000|2023-11-08 03:35:00|10548.3|10546.3|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|731
1699414800000|2023-11-08 03:40:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|470
1699415100000|2023-11-08 03:45:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|169
1699415400000|2023-11-08 03:50:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|679
1699415700000|2023-11-08 03:55:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|409
1699416000000|2023-11-08 04:00:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|601
1699416300000|2023-11-08 04:05:00|10547.1|10545.1|10548.3|10546.3|10548.3|10546.3|10546.7|10544.7|508
1699416600000|2023-11-08 04:10:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|47
1699416900000|2023-11-08 04:15:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|174
1699417200000|2023-11-08 04:20:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|214
1699417500000|2023-11-08 04:25:00|10547.1|10545.1|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|172
1699417800000|2023-11-08 04:30:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|83
1699418100000|2023-11-08 04:35:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|283
1699418400000|2023-11-08 04:40:00|10547.9|10545.9|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|155
1699418700000|2023-11-08 04:45:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|105
1699419000000|2023-11-08 04:50:00|||||||||98
1699419300000|2023-11-08 04:55:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|180
1699419600000|2023-11-08 05:00:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|180
1699419900000|2023-11-08 05:05:00|10547.9|10545.9|10549|10547|10549|10547|10547.5|10545.5|250
1699420200000|2023-11-08 05:10:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|304
1699420500000|2023-11-08 05:15:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|228
1699420800000|2023-11-08 05:20:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10547.5|10545.5|516
1699421100000|2023-11-08 05:25:00|10548.7|10546.7|10548.3|10546.3|10549|10547|10548.3|10546.3|651
1699421400000|2023-11-08 05:30:00|||||||||116
1699421700000|2023-11-08 05:35:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|823
1699422000000|2023-11-08 05:40:00|||||||||23
1699422300000|2023-11-08 05:45:00|||||||||125
1699422600000|2023-11-08 05:50:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|222
1699422900000|2023-11-08 05:55:00|10548.3|10546.3|10545.1|10543.1|10548.3|10546.3|10545.1|10543.1|1849
1699423200000|2023-11-08 06:00:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|1935
1699423500000|2023-11-08 06:05:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|704
1699423800000|2023-11-08 06:10:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542|10540|850
1699424100000|2023-11-08 06:15:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10539.7|10537.7|1818
1699424400000|2023-11-08 06:20:00|10542|10540|10541.2|10539.2|10542|10540|10540.5|10538.5|378
1699424700000|2023-11-08 06:25:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|257
1699425000000|2023-11-08 06:30:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|449
1699425300000|2023-11-08 06:35:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|882
1699425600000|2023-11-08 06:40:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.1|10536.1|1656
1699425900000|2023-11-08 06:45:00|10539.7|10537.7|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|2023
1699426200000|2023-11-08 06:50:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10541.2|10539.2|1112
1699426500000|2023-11-08 06:55:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|606
1699426800000|2023-11-08 07:00:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|1241
1699427100000|2023-11-08 07:05:00|10542.4|10540.4|10542|10540|10542.8|10540.8|10542|10540|477
1699427400000|2023-11-08 07:10:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|719
1699427700000|2023-11-08 07:15:00|10542.4|10540.4|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|1316
1699428000000|2023-11-08 07:20:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|820
1699428300000|2023-11-08 07:25:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|1027
1699428600000|2023-11-08 07:30:00|10541.2|10539.2|10542.8|10540.8|10542.8|10540.8|10541.2|10539.2|428
1699428900000|2023-11-08 07:35:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|959
1699429200000|2023-11-08 07:40:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|1175
1699429500000|2023-11-08 07:45:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|168
1699429800000|2023-11-08 07:50:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542|10540|738
1699430100000|2023-11-08 07:55:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10542|10540|803
1699430400000|2023-11-08 08:00:00|10544.4|10542.4|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|2362
1699430700000|2023-11-08 08:05:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|1427
1699431000000|2023-11-08 08:10:00|10546.7|10544.7|10544.4|10542.4|10546.7|10544.7|10544.4|10542.4|3295
1699431300000|2023-11-08 08:15:00|10545.1|10543.1|10542.8|10540.8|10545.9|10543.9|10542|10540|2137
1699431600000|2023-11-08 08:20:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10541.2|10539.2|1020
1699431900000|2023-11-08 08:25:00|10544.4|10542.4|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|1428
1699432200000|2023-11-08 08:30:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10543.6|10541.6|1843
1699432500000|2023-11-08 08:35:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|1513
1699432800000|2023-11-08 08:40:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|820
1699433100000|2023-11-08 08:45:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|1265
1699433400000|2023-11-08 08:50:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|1966
1699433700000|2023-11-08 08:55:00|10545.1|10543.1|10542.8|10540.8|10545.9|10543.9|10542.8|10540.8|2010
1699434000000|2023-11-08 09:00:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10541.2|10539.2|1469
1699434300000|2023-11-08 09:05:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10541.2|10539.2|1311
1699434600000|2023-11-08 09:10:00|10542|10540|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|1512
1699434900000|2023-11-08 09:15:00|10540.8|10538.8|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|990
1699435200000|2023-11-08 09:20:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|1465
1699435500000|2023-11-08 09:25:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|1764
1699435800000|2023-11-08 09:30:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|1203
1699436100000|2023-11-08 09:35:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|665
1699436400000|2023-11-08 09:40:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10542.8|10540.8|1908
1699436700000|2023-11-08 09:45:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|1888
1699437000000|2023-11-08 09:50:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|2431
1699437300000|2023-11-08 09:55:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|807
1699437600000|2023-11-08 10:00:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|1067
1699437900000|2023-11-08 10:05:00|10544.4|10542.4|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|1558
1699438200000|2023-11-08 10:10:00|10545.9|10543.9|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|1471
1699438500000|2023-11-08 10:15:00|10544.4|10542.4|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|1903
1699438800000|2023-11-08 10:20:00|10545.1|10543.1|10542.8|10540.8|10545.1|10543.1|10542.8|10540.8|1421
1699439100000|2023-11-08 10:25:00|10543.6|10541.6|10542|10540|10543.6|10541.6|10542|10540|2024
1699439400000|2023-11-08 10:30:00|10541.2|10539.2|10540.5|10538.5|10542|10540|10540.5|10538.5|2900
1699439700000|2023-11-08 10:35:00|10539.7|10537.7|10541.2|10539.2|10541.2|10539.2|10538.9|10536.9|3318
1699440000000|2023-11-08 10:40:00|||||||||365
1699440300000|2023-11-08 10:45:00|10542|10540|10539.7|10537.7|10542|10540|10539.7|10537.7|2131
1699440600000|2023-11-08 10:50:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|1782
1699440900000|2023-11-08 10:55:00|10541.2|10539.2|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|912
1699441200000|2023-11-08 11:00:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1621
1699441500000|2023-11-08 11:05:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1050
1699441800000|2023-11-08 11:10:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|156
1699442100000|2023-11-08 11:15:00|10540.8|10538.8|10542|10540|10542|10540|10540.5|10538.5|1822
1699442400000|2023-11-08 11:20:00|10542.8|10540.8|10544.4|10542.4|10545.1|10543.1|10542|10540|8324
1699442700000|2023-11-08 11:25:00|10543.6|10541.6|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|1301
1699443000000|2023-11-08 11:30:00|10545.9|10543.9|10547.5|10545.5|10547.5|10545.5|10545.1|10543.1|1563
1699443300000|2023-11-08 11:35:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1438
1699443600000|2023-11-08 11:40:00|10548.3|10546.3|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|1650
1699443900000|2023-11-08 11:45:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|612
1699444200000|2023-11-08 11:50:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|1149
1699444500000|2023-11-08 11:55:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|1563
1699444800000|2023-11-08 12:00:00|10545.9|10543.9|10542.8|10540.8|10546.7|10544.7|10542.8|10540.8|1084
1699445100000|2023-11-08 12:05:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|2449
1699445400000|2023-11-08 12:10:00|10542.4|10540.4|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|1045
1699445700000|2023-11-08 12:15:00|10542|10540|10542|10540|10542|10540|10540.5|10538.5|3211
1699446000000|2023-11-08 12:20:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|1551
1699446300000|2023-11-08 12:25:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10542|10540|980
1699446600000|2023-11-08 12:30:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10541.2|10539.2|684
1699446900000|2023-11-08 12:35:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|1340
1699447200000|2023-11-08 12:40:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542|10540|994
1699447500000|2023-11-08 12:45:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|536
1699447800000|2023-11-08 12:50:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10541.2|10539.2|3406
1699448100000|2023-11-08 12:55:00|10543.6|10541.6|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|2518
1699448400000|2023-11-08 13:00:00|10545.1|10543.1|10550.6|10548.6|10551.4|10549.4|10545.1|10543.1|7422
1699448700000|2023-11-08 13:05:00|10551|10549|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|1831
1699449000000|2023-11-08 13:10:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|1640
1699449300000|2023-11-08 13:15:00|10550.6|10548.6|10549.8|10547.8|10551.4|10549.4|10549|10547|3389
1699449600000|2023-11-08 13:20:00|10550.6|10548.6|10553.7|10551.7|10554.5|10552.5|10550.6|10548.6|3338
1699449900000|2023-11-08 13:25:00|10553|10551|10553.7|10551.7|10556.1|10554.1|10553|10551|2821
1699450200000|2023-11-08 13:30:00|10554.5|10552.5|10553.7|10551.7|10556.1|10554.1|10553|10551|5697
1699450500000|2023-11-08 13:35:00|10553|10551|10550.6|10548.6|10553|10551|10549.8|10547.8|2825
1699450800000|2023-11-08 13:40:00|10549.8|10547.8|10549.8|10547.8|10551.4|10549.4|10549|10547|2156
1699451100000|2023-11-08 13:45:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10549|10547|3191
1699451400000|2023-11-08 13:50:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10546.7|10544.7|2919
1699451700000|2023-11-08 13:55:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549|10547|1208
1699452000000|2023-11-08 14:00:00|10549.8|10547.8|10553|10551|10553.7|10551.7|10549.8|10547.8|1728
1699452300000|2023-11-08 14:05:00|10552.2|10550.2|10550.6|10548.6|10553|10551|10549.8|10547.8|2296
1699452600000|2023-11-08 14:10:00|10549.8|10547.8|10550.6|10548.6|10551.4|10549.4|10549|10547|3894
1699452900000|2023-11-08 14:15:00|10551.4|10549.4|10552.2|10550.2|10555.3|10553.3|10551.4|10549.4|4678
1699453200000|2023-11-08 14:20:00|10553|10551|10549|10547|10553|10551|10548.3|10546.3|3553
1699453500000|2023-11-08 14:25:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|1984
1699453800000|2023-11-08 14:30:00|10549.8|10547.8|10553.7|10551.7|10553.7|10551.7|10549.8|10547.8|2457
1699454100000|2023-11-08 14:35:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553|10551|2923
1699454400000|2023-11-08 14:40:00|10553.3|10551.3|10552.2|10550.2|10553.3|10551.3|10551.4|10549.4|2163
1699454700000|2023-11-08 14:45:00|10553|10551|10556.9|10554.9|10557.6|10555.6|10552.2|10550.2|5587
1699455000000|2023-11-08 14:50:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10554.5|10552.5|3801
1699455300000|2023-11-08 14:55:00|10556.1|10554.1|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|2098
1699455600000|2023-11-08 15:00:00|10556.1|10554.1|10553|10551|10557.6|10555.6|10553|10551|3117
1699455900000|2023-11-08 15:05:00|10554.5|10552.5|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|3063
1699456200000|2023-11-08 15:10:00|10554.5|10552.5|10551.4|10549.4|10554.5|10552.5|10551.4|10549.4|3671
1699456500000|2023-11-08 15:15:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|4359
1699456800000|2023-11-08 15:20:00|10550.6|10548.6|10553|10551|10553|10551|10550.6|10548.6|2945
1699457100000|2023-11-08 15:25:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|6350
1699457400000|2023-11-08 15:30:00|10552.2|10550.2|10554.5|10552.5|10554.5|10552.5|10552.2|10550.2|2765
1699457700000|2023-11-08 15:35:00|10553.7|10551.7|10553|10551|10555.3|10553.3|10553|10551|3061
1699458000000|2023-11-08 15:40:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|3719
1699458300000|2023-11-08 15:45:00|10553.7|10551.7|10556.1|10554.1|10556.1|10554.1|10553|10551|2835
1699458600000|2023-11-08 15:50:00|10555.3|10553.3|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|3730
1699458900000|2023-11-08 15:55:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|8188
1699459200000|2023-11-08 16:00:00|10558.4|10556.4|10558.4|10556.4|10560|10558|10557.6|10555.6|4053
1699459500000|2023-11-08 16:05:00|10559.2|10557.2|10560.8|10558.8|10561.5|10559.5|10558.4|10556.4|2225
1699459800000|2023-11-08 16:10:00|10561.5|10559.5|10560|10558|10561.5|10559.5|10560|10558|5538
1699460100000|2023-11-08 16:15:00|10560.8|10558.8|10565.5|10563.5|10565.5|10563.5|10560.8|10558.8|6098
1699460400000|2023-11-08 16:20:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|5933
1699460700000|2023-11-08 16:25:00|10566.2|10564.2|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|4502
1699461000000|2023-11-08 16:30:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|4365
1699461300000|2023-11-08 16:35:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|4828
1699461600000|2023-11-08 16:40:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10562.3|10560.3|1823
1699461900000|2023-11-08 16:45:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|3503
1699462200000|2023-11-08 16:50:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|892
1699462500000|2023-11-08 16:55:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|2403
1699462800000|2023-11-08 17:00:00|10563.5|10561.5|10563.1|10561.1|10563.9|10561.9|10561.5|10559.5|2300
1699463100000|2023-11-08 17:05:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1617
1699463400000|2023-11-08 17:10:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|2352
1699463700000|2023-11-08 17:15:00|10564.7|10562.7|10563.1|10561.1|10564.7|10562.7|10563.1|10561.1|2779
1699464000000|2023-11-08 17:20:00|||||||||12581
1699464300000|2023-11-08 17:25:00|10563.9|10561.9|10561.5|10559.5|10563.9|10561.9|10561.5|10559.5|3239
1699464600000|2023-11-08 17:30:00|10560.8|10558.8|10559.2|10557.2|10560.8|10558.8|10558.4|10556.4|2856
1699464900000|2023-11-08 17:35:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|3283
1699465200000|2023-11-08 17:40:00|10560|10558|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|2012
1699465500000|2023-11-08 17:45:00|10560|10558|10559.2|10557.2|10560|10558|10558.4|10556.4|1235
1699465800000|2023-11-08 17:50:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|3105
1699466100000|2023-11-08 17:55:00|10556.9|10554.9|10560.8|10558.8|10560.8|10558.8|10556.9|10554.9|6551
1699466400000|2023-11-08 18:00:00|10560.4|10558.4|10562.3|10560.3|10562.3|10560.3|10554.9|10552.9|11596
1699466700000|2023-11-08 18:05:00|10563.1|10561.1|10563.1|10561.1|10567|10565|10562.3|10560.3|8074
1699467000000|2023-11-08 18:10:00|10562.3|10560.3|10561.5|10559.5|10563.9|10561.9|10560.8|10558.8|4800
1699467300000|2023-11-08 18:15:00|10560.8|10558.8|10559.2|10557.2|10561.5|10559.5|10558.4|10556.4|7849
1699467600000|2023-11-08 18:20:00|10560|10558|10563.9|10561.9|10563.9|10561.9|10560|10558|4629
1699467900000|2023-11-08 18:25:00|10563.1|10561.1|10564.7|10562.7|10565.5|10563.5|10562.3|10560.3|4113
1699468200000|2023-11-08 18:30:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|6586
1699468500000|2023-11-08 18:35:00|10565.5|10563.5|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|3417
1699468800000|2023-11-08 18:40:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|2339
1699469100000|2023-11-08 18:45:00|10563.1|10561.1|10565.5|10563.5|10565.5|10563.5|10563.1|10561.1|1557
1699469400000|2023-11-08 18:50:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|2956
1699469700000|2023-11-08 18:55:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|2921
1699470000000|2023-11-08 19:00:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|1769
1699470300000|2023-11-08 19:05:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|4045
1699470600000|2023-11-08 19:10:00|10565.1|10563.1|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|838
1699470900000|2023-11-08 19:15:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|1448
1699471200000|2023-11-08 19:20:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|2003
1699471500000|2023-11-08 19:25:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|2131
1699471800000|2023-11-08 19:30:00|10561.5|10559.5|10558.4|10556.4|10561.5|10559.5|10558.4|10556.4|3962
1699472100000|2023-11-08 19:35:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1801
1699472400000|2023-11-08 19:40:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|2034
1699472700000|2023-11-08 19:45:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|2656
1699473000000|2023-11-08 19:50:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|3004
1699473300000|2023-11-08 19:55:00|10558|10556|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|2287
1699473600000|2023-11-08 20:00:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|5208
1699473900000|2023-11-08 20:05:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10558.4|10556.4|2234
1699474200000|2023-11-08 20:10:00|10560|10558|10560.8|10558.8|10561.5|10559.5|10559.2|10557.2|1247
1699474500000|2023-11-08 20:15:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|2123
1699474800000|2023-11-08 20:20:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|2461
1699475100000|2023-11-08 20:25:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|1782
1699475400000|2023-11-08 20:30:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560|10558|2525
1699475700000|2023-11-08 20:35:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|1358
1699476000000|2023-11-08 20:40:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|812
1699476300000|2023-11-08 20:45:00|10560|10558|10560|10558|10561.5|10559.5|10560|10558|2705
1699476600000|2023-11-08 20:50:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|2541
1699476900000|2023-11-08 20:55:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|1646
1699477200000|2023-11-08 21:00:00|10560|10558|10558.4|10556.4|10560|10558|10558.4|10556.4|3070
1699477500000|2023-11-08 21:05:00|10558|10556|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|898
1699477800000|2023-11-08 21:10:00|10560|10558|10560|10558|10560|10558|10560|10558|1190
1699478100000|2023-11-08 21:15:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|1554
1699478400000|2023-11-08 21:20:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|1278
1699478700000|2023-11-08 21:25:00|10561.5|10559.5|10562.3|10560.3|10563.1|10561.1|10560.8|10558.8|6062
1699479000000|2023-11-08 21:30:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10560|10558|3068
1699479300000|2023-11-08 21:35:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|2300
1699479600000|2023-11-08 21:40:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|3933
1699479900000|2023-11-08 21:45:00|10561.5|10559.5|10563.1|10561.1|10563.9|10561.9|10561.5|10559.5|10950
1699480200000|2023-11-08 21:50:00|10563.9|10561.9|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|2304
1699480500000|2023-11-08 21:55:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|2552
1699484400000|2023-11-08 23:00:00|10563.1|10561.1|10561.2|10559.2|10563.1|10561.1|10560.8|10558.8|2333
1699484700000|2023-11-08 23:05:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|338
1699485000000|2023-11-08 23:10:00|||||||||264
1699485300000|2023-11-08 23:15:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|487
1699485600000|2023-11-08 23:20:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|316
1699485900000|2023-11-08 23:25:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|400
1699486200000|2023-11-08 23:30:00|10564.3|10562.3|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|151
1699486500000|2023-11-08 23:35:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|604
1699486800000|2023-11-08 23:40:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|155
1699487100000|2023-11-08 23:45:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|135
1699487400000|2023-11-08 23:50:00|10563.5|10561.5|10563.9|10561.9|10563.9|10561.9|10563.5|10561.5|158
1699487700000|2023-11-08 23:55:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|538
1699488000000|2023-11-09 00:00:00|10564.7|10562.7|10562.3|10560.3|10564.7|10562.7|10562.3|10560.3|362
1699488300000|2023-11-09 00:05:00|10562.7|10560.7|10562.3|10560.3|10562.7|10560.7|10561.5|10559.5|471
1699488600000|2023-11-09 00:10:00|10561.9|10559.9|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|98
1699488900000|2023-11-09 00:15:00|10561.5|10559.5|10560|10558|10562.3|10560.3|10559.2|10557.2|545
1699489200000|2023-11-09 00:20:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|344
1699489500000|2023-11-09 00:25:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|277
1699489800000|2023-11-09 00:30:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|45
1699490100000|2023-11-09 00:35:00|10562.3|10560.3|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|341
1699490400000|2023-11-09 00:40:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|522
1699490700000|2023-11-09 00:45:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|122
1699491000000|2023-11-09 00:50:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|310
1699491300000|2023-11-09 00:55:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|276
1699491600000|2023-11-09 01:00:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|237
1699491900000|2023-11-09 01:05:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|468
1699492200000|2023-11-09 01:10:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|605
1699492500000|2023-11-09 01:15:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|630
1699492800000|2023-11-09 01:20:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|509
1699493100000|2023-11-09 01:25:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1069
1699493400000|2023-11-09 01:30:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|572
1699493700000|2023-11-09 01:35:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|347
1699494000000|2023-11-09 01:40:00|10565.1|10563.1|10565.5|10563.5|10565.5|10563.5|10565.1|10563.1|755
1699494300000|2023-11-09 01:45:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|357
1699494600000|2023-11-09 01:50:00|10565.5|10563.5|10567|10565|10567|10565|10565.5|10563.5|798
1699494900000|2023-11-09 01:55:00|10566.2|10564.2|10568.6|10566.6|10569.4|10567.4|10566.2|10564.2|1193
1699495200000|2023-11-09 02:00:00|10569|10567|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|679
1699495500000|2023-11-09 02:05:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|217
1699495800000|2023-11-09 02:10:00|10568.2|10566.2|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|367
1699496100000|2023-11-09 02:15:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|368
1699496400000|2023-11-09 02:20:00|10567.4|10565.4|10567|10565|10567.8|10565.8|10567|10565|312
1699496700000|2023-11-09 02:25:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|528
1699497000000|2023-11-09 02:30:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|220
1699497300000|2023-11-09 02:35:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|155
1699497600000|2023-11-09 02:40:00|||||||||72
1699497900000|2023-11-09 02:45:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|212
1699498200000|2023-11-09 02:50:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|238
1699498500000|2023-11-09 02:55:00|10567|10565|10567|10565|10567|10565|10567|10565|42
1699498800000|2023-11-09 03:00:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|235
1699499100000|2023-11-09 03:05:00|||||||||42
1699499400000|2023-11-09 03:10:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|103
1699499700000|2023-11-09 03:15:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|358
1699500000000|2023-11-09 03:20:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|141
1699500300000|2023-11-09 03:25:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|112
1699500600000|2023-11-09 03:30:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|71
1699500900000|2023-11-09 03:35:00|10567|10565|10567|10565|10567|10565|10567|10565|389
1699501200000|2023-11-09 03:40:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|100
1699501500000|2023-11-09 03:45:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|27
1699501800000|2023-11-09 03:50:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|112
1699502100000|2023-11-09 03:55:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|718
1699502400000|2023-11-09 04:00:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|336
1699502700000|2023-11-09 04:05:00|10566.2|10564.2|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|234
1699503000000|2023-11-09 04:10:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|178
1699503300000|2023-11-09 04:15:00|||||||||51
1699503600000|2023-11-09 04:20:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|166
1699503900000|2023-11-09 04:25:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|100
1699504200000|2023-11-09 04:30:00|||||||||148
1699504500000|2023-11-09 04:35:00|||||||||49
1699504800000|2023-11-09 04:40:00|||||||||11
1699505100000|2023-11-09 04:45:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|981
1699505400000|2023-11-09 04:50:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|259
1699505700000|2023-11-09 04:55:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|644
1699506000000|2023-11-09 05:00:00|||||||||117
1699506300000|2023-11-09 05:05:00|10565.1|10563.1|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|171
1699506600000|2023-11-09 05:10:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|100
1699506900000|2023-11-09 05:15:00|||||||||59
1699507200000|2023-11-09 05:20:00|||||||||68
1699507500000|2023-11-09 05:25:00|||||||||34
1699507800000|2023-11-09 05:30:00|10565.1|10563.1|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|242
1699508100000|2023-11-09 05:35:00|10563.1|10561.1|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|593
1699508400000|2023-11-09 05:40:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|259
1699508700000|2023-11-09 05:45:00|10563.1|10561.1|10563.1|10561.1|10563.5|10561.5|10563.1|10561.1|165
1699509000000|2023-11-09 05:50:00|10562.3|10560.3|10560|10558|10563.1|10561.1|10560|10558|571
1699509300000|2023-11-09 05:55:00|10560.8|10558.8|10558.4|10556.4|10560.8|10558.8|10558.4|10556.4|670
1699509600000|2023-11-09 06:00:00|||||||||676
1699509900000|2023-11-09 06:05:00|||||||||28
1699510200000|2023-11-09 06:10:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|532
1699510500000|2023-11-09 06:15:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|524
1699510800000|2023-11-09 06:20:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|339
1699511100000|2023-11-09 06:25:00|10561.2|10559.2|10562.3|10560.3|10563.1|10561.1|10560.8|10558.8|626
1699511400000|2023-11-09 06:30:00|10562.7|10560.7|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|325
1699511700000|2023-11-09 06:35:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|616
1699512000000|2023-11-09 06:40:00|10565.1|10563.1|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|1388
1699512300000|2023-11-09 06:45:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|177
1699512600000|2023-11-09 06:50:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|500
1699512900000|2023-11-09 06:55:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|791
1699513200000|2023-11-09 07:00:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|645
1699513500000|2023-11-09 07:05:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|269
1699513800000|2023-11-09 07:10:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|230
1699514100000|2023-11-09 07:15:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|251
1699514400000|2023-11-09 07:20:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|293
1699514700000|2023-11-09 07:25:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|688
1699515000000|2023-11-09 07:30:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|673
1699515300000|2023-11-09 07:35:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|691
1699515600000|2023-11-09 07:40:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|568
1699515900000|2023-11-09 07:45:00|10563.1|10561.1|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|1104
1699516200000|2023-11-09 07:50:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1164
1699516500000|2023-11-09 07:55:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|1872
1699516800000|2023-11-09 08:00:00|10563.1|10561.1|10562.3|10560.3|10564.7|10562.7|10562.3|10560.3|1920
1699517100000|2023-11-09 08:05:00|10561.5|10559.5|10560|10558|10564.7|10562.7|10560|10558|4647
1699517400000|2023-11-09 08:10:00|10559.6|10557.6|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|1507
1699517700000|2023-11-09 08:15:00|10560|10558|10556.1|10554.1|10560.8|10558.8|10556.1|10554.1|4081
1699518000000|2023-11-09 08:20:00|10555.7|10553.7|10556.9|10554.9|10557.6|10555.6|10555.7|10553.7|2222
1699518300000|2023-11-09 08:25:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10554.5|10552.5|1231
1699518600000|2023-11-09 08:30:00|10555.7|10553.7|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|2190
1699518900000|2023-11-09 08:35:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|4556
1699519200000|2023-11-09 08:40:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|53577
1699519500000|2023-11-09 08:45:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|11223
1699519800000|2023-11-09 08:50:00|10556.9|10554.9|10554.5|10552.5|10556.9|10554.9|10553.7|10551.7|7884
1699520100000|2023-11-09 08:55:00|10554.9|10552.9|10553.7|10551.7|10555.3|10553.3|10553|10551|2454
1699520400000|2023-11-09 09:00:00|10553|10551|10553.7|10551.7|10555.3|10553.3|10553|10551|2202
1699520700000|2023-11-09 09:05:00|10554.5|10552.5|10553|10551|10554.5|10552.5|10552.2|10550.2|2384
1699521000000|2023-11-09 09:10:00|10552.6|10550.6|10551.4|10549.4|10553|10551|10551.4|10549.4|2512
1699521300000|2023-11-09 09:15:00|10551|10549|10553|10551|10553|10551|10550.6|10548.6|1690
1699521600000|2023-11-09 09:20:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|1967
1699521900000|2023-11-09 09:25:00|10553|10551|10554.5|10552.5|10554.9|10552.9|10553|10551|1662
1699522200000|2023-11-09 09:30:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|511
1699522500000|2023-11-09 09:35:00|10554.5|10552.5|10553|10551|10555.3|10553.3|10553|10551|1624
1699522800000|2023-11-09 09:40:00|10552.6|10550.6|10553|10551|10553|10551|10552.2|10550.2|1183
1699523100000|2023-11-09 09:45:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|5081
1699523400000|2023-11-09 09:50:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|946
1699523700000|2023-11-09 09:55:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|1154
1699524000000|2023-11-09 10:00:00|10553|10551|10552.2|10550.2|10553|10551|10551.4|10549.4|1527
1699524300000|2023-11-09 10:05:00|10551.4|10549.4|10552.2|10550.2|10553|10551|10551.4|10549.4|1087
1699524600000|2023-11-09 10:10:00|10553|10551|10550.6|10548.6|10553|10551|10550.6|10548.6|1117
1699524900000|2023-11-09 10:15:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|1335
1699525200000|2023-11-09 10:20:00|10553|10551|10553|10551|10553|10551|10553|10551|1474
1699525500000|2023-11-09 10:25:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1327
1699525800000|2023-11-09 10:30:00|10552.6|10550.6|10553|10551|10553|10551|10552.2|10550.2|699
1699526100000|2023-11-09 10:35:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|884
1699526400000|2023-11-09 10:40:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|530
1699526700000|2023-11-09 10:45:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|1994
1699527000000|2023-11-09 10:50:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|886
1699527300000|2023-11-09 10:55:00|10555.7|10553.7|10554.5|10552.5|10556.1|10554.1|10553.7|10551.7|849
1699527600000|2023-11-09 11:00:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|610
1699527900000|2023-11-09 11:05:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|294
1699528200000|2023-11-09 11:10:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|674
1699528500000|2023-11-09 11:15:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|204
1699528800000|2023-11-09 11:20:00|10552.2|10550.2|10549.8|10547.8|10552.2|10550.2|10549.8|10547.8|1403
1699529100000|2023-11-09 11:25:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|307
1699529400000|2023-11-09 11:30:00|10550.6|10548.6|10549.8|10547.8|10552.2|10550.2|10549.8|10547.8|1760
1699529700000|2023-11-09 11:35:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|1254
1699530000000|2023-11-09 11:40:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|867
1699530300000|2023-11-09 11:45:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|212
1699530600000|2023-11-09 11:50:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|386
1699530900000|2023-11-09 11:55:00|||||||||731
1699531200000|2023-11-09 12:00:00|10549.8|10547.8|10552.2|10550.2|10552.2|10550.2|10549.8|10547.8|612
1699531500000|2023-11-09 12:05:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|678
1699531800000|2023-11-09 12:10:00|10550.6|10548.6|10548.3|10546.3|10550.6|10548.6|10547.5|10545.5|2422
1699532100000|2023-11-09 12:15:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|1029
1699532400000|2023-11-09 12:20:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|3180
1699532700000|2023-11-09 12:25:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|2726
1699533000000|2023-11-09 12:30:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|2292
1699533300000|2023-11-09 12:35:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|1062
1699533600000|2023-11-09 12:40:00|10547.5|10545.5|10545.1|10543.1|10547.5|10545.5|10544.4|10542.4|1884
1699533900000|2023-11-09 12:45:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|1128
1699534200000|2023-11-09 12:50:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|1787
1699534500000|2023-11-09 12:55:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|2339
1699534800000|2023-11-09 13:00:00|10545.9|10543.9|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|4153
1699535100000|2023-11-09 13:05:00|10545.9|10543.9|10542.8|10540.8|10545.9|10543.9|10542.8|10540.8|4068
1699535400000|2023-11-09 13:10:00|10542|10540|10540.5|10538.5|10542.8|10540.8|10538.9|10536.9|9193
1699535700000|2023-11-09 13:15:00|10541.2|10539.2|10543.6|10541.6|10543.6|10541.6|10540.5|10538.5|4613
1699536000000|2023-11-09 13:20:00|10542.8|10540.8|10545.9|10543.9|10547.5|10545.5|10542|10540|8679
1699536300000|2023-11-09 13:25:00|10546.7|10544.7|10547.9|10545.9|10549|10547|10545.9|10543.9|5318
1699536600000|2023-11-09 13:30:00|10547.5|10545.5|10542.8|10540.8|10549|10547|10541.2|10539.2|10501
1699536900000|2023-11-09 13:35:00|10542|10540|10548.3|10546.3|10548.3|10546.3|10542|10540|7622
1699537200000|2023-11-09 13:40:00|10547.5|10545.5|10545.1|10543.1|10548.3|10546.3|10542.8|10540.8|3080
1699537500000|2023-11-09 13:45:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10543.6|10541.6|3057
1699537800000|2023-11-09 13:50:00|10545.9|10543.9|10548.3|10546.3|10549.8|10547.8|10544.4|10542.4|4099
1699538100000|2023-11-09 13:55:00|10547.5|10545.5|10548.3|10546.3|10549.8|10547.8|10545.9|10543.9|5277
1699538400000|2023-11-09 14:00:00|10549|10547|10545.1|10543.1|10549|10547|10542.8|10540.8|6488
1699538700000|2023-11-09 14:05:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|3740
1699539000000|2023-11-09 14:10:00|10545.9|10543.9|10551.4|10549.4|10551.4|10549.4|10545.9|10543.9|4285
1699539300000|2023-11-09 14:15:00|10550.6|10548.6|10552.2|10550.2|10553|10551|10550.6|10548.6|5290
1699539600000|2023-11-09 14:20:00|10551.4|10549.4|10553|10551|10554.5|10552.5|10551.4|10549.4|3357
1699539900000|2023-11-09 14:25:00|10553.7|10551.7|10552.2|10550.2|10553.7|10551.7|10551.4|10549.4|3888
1699540200000|2023-11-09 14:30:00|10551.4|10549.4|10549.8|10547.8|10551.4|10549.4|10548.3|10546.3|5796
1699540500000|2023-11-09 14:35:00|10549|10547|10545.9|10543.9|10549.8|10547.8|10545.1|10543.1|4737
1699540800000|2023-11-09 14:40:00|10545.1|10543.1|10547.5|10545.5|10549.8|10547.8|10545.1|10543.1|5511
1699541100000|2023-11-09 14:45:00|10546.7|10544.7|10548.3|10546.3|10549|10547|10546.7|10544.7|3021
1699541400000|2023-11-09 14:50:00|10547.5|10545.5|10549.8|10547.8|10549.8|10547.8|10545.9|10543.9|2813
1699541700000|2023-11-09 14:55:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10548.3|10546.3|2931
1699542000000|2023-11-09 15:00:00|10549.8|10547.8|10543.6|10541.6|10549.8|10547.8|10542.8|10540.8|3897
1699542300000|2023-11-09 15:05:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10540.5|10538.5|4186
1699542600000|2023-11-09 15:10:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10542.8|10540.8|2478
1699542900000|2023-11-09 15:15:00|10542.8|10540.8|10541.2|10539.2|10545.1|10543.1|10541.2|10539.2|3656
1699543200000|2023-11-09 15:20:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10540.5|10538.5|3837
1699543500000|2023-11-09 15:25:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|2973
1699543800000|2023-11-09 15:30:00|10539.7|10537.7|10539.7|10537.7|10541.2|10539.2|10538.1|10536.1|3396
1699544100000|2023-11-09 15:35:00|10540.5|10538.5|10541.2|10539.2|10542.8|10540.8|10539.7|10537.7|4207
1699544400000|2023-11-09 15:40:00|10540.5|10538.5|10542.8|10540.8|10542.8|10540.8|10539.7|10537.7|2149
1699544700000|2023-11-09 15:45:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10542|10540|2971
1699545000000|2023-11-09 15:50:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|2502
1699545300000|2023-11-09 15:55:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|1254
1699545600000|2023-11-09 16:00:00|10543.6|10541.6|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|1988
1699545900000|2023-11-09 16:05:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10542.8|10540.8|2452
1699546200000|2023-11-09 16:10:00|10543.6|10541.6|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|3508
1699546500000|2023-11-09 16:15:00|10545.1|10543.1|10542|10540|10545.1|10543.1|10542|10540|3765
1699546800000|2023-11-09 16:20:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|2118
1699547100000|2023-11-09 16:25:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|2666
1699547400000|2023-11-09 16:30:00|10541.2|10539.2|10544.4|10542.4|10544.4|10542.4|10541.2|10539.2|2267
1699547700000|2023-11-09 16:35:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|2429
1699548000000|2023-11-09 16:40:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|1923
1699548300000|2023-11-09 16:45:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|3268
1699548600000|2023-11-09 16:50:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|1238
1699548900000|2023-11-09 16:55:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|1332
1699549200000|2023-11-09 17:00:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|1644
1699549500000|2023-11-09 17:05:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|619
1699549800000|2023-11-09 17:10:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10545.1|10543.1|2038
1699550100000|2023-11-09 17:15:00|10544.4|10542.4|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|4034
1699550400000|2023-11-09 17:20:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|1639
1699550700000|2023-11-09 17:25:00|10543.6|10541.6|10542|10540|10543.6|10541.6|10542|10540|1995
1699551000000|2023-11-09 17:30:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|2406
1699551300000|2023-11-09 17:35:00|10542|10540|10536.5|10534.5|10542|10540|10536.5|10534.5|2484
1699551600000|2023-11-09 17:40:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|3410
1699551900000|2023-11-09 17:45:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|4108
1699552200000|2023-11-09 17:50:00|10535|10533|10535|10533|10536.5|10534.5|10535|10533|3959
1699552500000|2023-11-09 17:55:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10534.2|10532.2|3084
1699552800000|2023-11-09 18:00:00|10535.8|10533.8|10518.6|10516.6|10537.3|10535.3|10516.2|10514.2|13948
1699553100000|2023-11-09 18:05:00|10519.4|10517.4|10521.7|10519.7|10522.5|10520.5|10514.7|10512.7|18691
1699553400000|2023-11-09 18:10:00|10522.5|10520.5|10527.2|10525.2|10528|10526|10520.1|10518.1|10891
1699553700000|2023-11-09 18:15:00|10526.4|10524.4|10528.7|10526.7|10530.3|10528.3|10524.8|10522.8|6928
1699554000000|2023-11-09 18:20:00|10529.5|10527.5|10535|10533|10535.8|10533.8|10529.5|10527.5|7463
1699554300000|2023-11-09 18:25:00|10535.8|10533.8|10531.9|10529.9|10536.9|10534.9|10531.9|10529.9|10028
1699554600000|2023-11-09 18:30:00|10531.1|10529.1|10533.4|10531.4|10533.4|10531.4|10528.7|10526.7|5509
1699554900000|2023-11-09 18:35:00|10534.2|10532.2|10533.4|10531.4|10536.5|10534.5|10533.4|10531.4|5811
1699555200000|2023-11-09 18:40:00|10534.2|10532.2|10535.8|10533.8|10535.8|10533.8|10531.1|10529.1|7411
1699555500000|2023-11-09 18:45:00|10535|10533|10535.8|10533.8|10537.3|10535.3|10534.2|10532.2|5920
1699555800000|2023-11-09 18:50:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|1779
1699556100000|2023-11-09 18:55:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535|10533|4467
1699556400000|2023-11-09 19:00:00|10535.8|10533.8|10522.5|10520.5|10537.3|10535.3|10517.8|10515.8|13205
1699556700000|2023-11-09 19:05:00|10521.7|10519.7|10520.1|10518.1|10522.5|10520.5|10514.7|10512.7|9844
1699557000000|2023-11-09 19:10:00|10519.4|10517.4|10519.4|10517.4|10521.7|10519.7|10517|10515|6309
1699557300000|2023-11-09 19:15:00|10518.6|10516.6|10515.5|10513.5|10520.9|10518.9|10514.7|10512.7|12948
1699557600000|2023-11-09 19:20:00|10516.2|10514.2|10518.6|10516.6|10521.7|10519.7|10515.5|10513.5|7787
1699557900000|2023-11-09 19:25:00|10519.4|10517.4|10518.6|10516.6|10520.9|10518.9|10517|10515|6206
1699558200000|2023-11-09 19:30:00|10517.8|10515.8|10517|10515|10519.4|10517.4|10516.2|10514.2|3792
1699558500000|2023-11-09 19:35:00|10516.2|10514.2|10509.2|10507.2|10517|10515|10509.2|10507.2|8543
1699558800000|2023-11-09 19:40:00|10510|10508|10510|10508|10511.5|10509.5|10508.4|10506.4|5997
1699559100000|2023-11-09 19:45:00|10510.8|10508.8|10512.3|10510.3|10513.1|10511.1|10510|10508|3543
1699559400000|2023-11-09 19:50:00|10511.5|10509.5|10512.3|10510.3|10513.1|10511.1|10511.2|10509.2|3534
1699559700000|2023-11-09 19:55:00|10511.5|10509.5|10513.1|10511.1|10513.9|10511.9|10511.5|10509.5|7263
1699560000000|2023-11-09 20:00:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|3610
1699560300000|2023-11-09 20:05:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|2377
1699560600000|2023-11-09 20:10:00|10514.7|10512.7|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|3443
1699560900000|2023-11-09 20:15:00|10512.3|10510.3|10510|10508|10513.1|10511.1|10509.2|10507.2|26597
1699561200000|2023-11-09 20:20:00|10510.8|10508.8|10511.5|10509.5|10513.1|10511.1|10510.8|10508.8|5045
1699561500000|2023-11-09 20:25:00|10512.3|10510.3|10510|10508|10513.9|10511.9|10509.2|10507.2|5039
1699561800000|2023-11-09 20:30:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10507.6|10505.6|5270
1699562100000|2023-11-09 20:35:00|10508.4|10506.4|10506.1|10504.1|10508.4|10506.4|10505.3|10503.3|3394
1699562400000|2023-11-09 20:40:00|10506.9|10504.9|10507.6|10505.6|10508.4|10506.4|10506.1|10504.1|2887
1699562700000|2023-11-09 20:45:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|2639
1699563000000|2023-11-09 20:50:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|2173
1699563300000|2023-11-09 20:55:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|4371
1699563600000|2023-11-09 21:00:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10504.5|10502.5|3832
1699563900000|2023-11-09 21:05:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10505.3|10503.3|1847
1699564200000|2023-11-09 21:10:00|10506.9|10504.9|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|2146
1699564500000|2023-11-09 21:15:00|10507.6|10505.6|10507.6|10505.6|10508.8|10506.8|10507.6|10505.6|760
1699564800000|2023-11-09 21:20:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|1365
1699565100000|2023-11-09 21:25:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|1182
1699565400000|2023-11-09 21:30:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10508.4|10506.4|1746
1699565700000|2023-11-09 21:35:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10508.4|10506.4|2047
1699566000000|2023-11-09 21:40:00|10508.8|10506.8|10510|10508|10510|10508|10508.4|10506.4|393
1699566300000|2023-11-09 21:45:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|2481
1699566600000|2023-11-09 21:50:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|2319
1699566900000|2023-11-09 21:55:00|10510.8|10508.8|10511.5|10509.5|10514.7|10512.7|10510.8|10508.8|3032
1699570800000|2023-11-09 23:00:00|10514.7|10512.7|10506.1|10504.1|10514.7|10512.7|10504.5|10502.5|2026
1699571100000|2023-11-09 23:05:00|10507.3|10505.3|10504.5|10502.5|10507.6|10505.6|10503.7|10501.7|1021
1699571400000|2023-11-09 23:10:00|10505.3|10503.3|10504.5|10502.5|10505.7|10503.7|10503.7|10501.7|676
1699571700000|2023-11-09 23:15:00|10504.9|10502.9|10502.2|10500.2|10504.9|10502.9|10501.4|10499.4|542
1699572000000|2023-11-09 23:20:00|10503|10501|10504.5|10502.5|10505.3|10503.3|10501.4|10499.4|1485
1699572300000|2023-11-09 23:25:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|577
1699572600000|2023-11-09 23:30:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|315
1699572900000|2023-11-09 23:35:00|10505.7|10503.7|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|396
1699573200000|2023-11-09 23:40:00|10505.7|10503.7|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|301
1699573500000|2023-11-09 23:45:00|10505.7|10503.7|10506.9|10504.9|10506.9|10504.9|10505.7|10503.7|100
1699573800000|2023-11-09 23:50:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|147
1699574100000|2023-11-09 23:55:00|10507.6|10505.6|10508|10506|10508.4|10506.4|10507.6|10505.6|166
1699574400000|2023-11-10 00:00:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10504.5|10502.5|464
1699574700000|2023-11-10 00:05:00|10505.3|10503.3|10503.7|10501.7|10506.1|10504.1|10501.4|10499.4|1675
1699575000000|2023-11-10 00:10:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|353
1699575300000|2023-11-10 00:15:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|879
1699575600000|2023-11-10 00:20:00|10502.6|10500.6|10502.6|10500.6|10503|10501|10502.2|10500.2|652
1699575900000|2023-11-10 00:25:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|225
1699576200000|2023-11-10 00:30:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503|10501|403
1699576500000|2023-11-10 00:35:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10503.7|10501.7|1498
1699576800000|2023-11-10 00:40:00|10504.5|10502.5|10506.9|10504.9|10506.9|10504.9|10504.5|10502.5|483
1699577100000|2023-11-10 00:45:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10505.3|10503.3|1549
1699577400000|2023-11-10 00:50:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1415
1699577700000|2023-11-10 00:55:00|10507.3|10505.3|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|553
1699578000000|2023-11-10 01:00:00|10506.1|10504.1|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|798
1699578300000|2023-11-10 01:05:00|10504.1|10502.1|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|935
1699578600000|2023-11-10 01:10:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|1023
1699578900000|2023-11-10 01:15:00|10505.3|10503.3|10507.6|10505.6|10507.6|10505.6|10505.3|10503.3|289
1699579200000|2023-11-10 01:20:00|10508|10506|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|607
1699579500000|2023-11-10 01:25:00|10506.9|10504.9|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|360
1699579800000|2023-11-10 01:30:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|557
1699580100000|2023-11-10 01:35:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|254
1699580400000|2023-11-10 01:40:00|10508|10506|10506.1|10504.1|10508|10506|10504.5|10502.5|1820
1699580700000|2023-11-10 01:45:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10504.5|10502.5|1376
1699581000000|2023-11-10 01:50:00|10506.5|10504.5|10508.4|10506.4|10509.2|10507.2|10506.5|10504.5|1041
1699581300000|2023-11-10 01:55:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|200
1699581600000|2023-11-10 02:00:00|10510|10508|10511.5|10509.5|10511.5|10509.5|10509.6|10507.6|377
1699581900000|2023-11-10 02:05:00|10511.2|10509.2|10512.3|10510.3|10512.3|10510.3|10510.8|10508.8|734
1699582200000|2023-11-10 02:10:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|239
1699582500000|2023-11-10 02:15:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|155
1699582800000|2023-11-10 02:20:00|10511.5|10509.5|10513.1|10511.1|10513.9|10511.9|10511.5|10509.5|863
1699583100000|2023-11-10 02:25:00|10512.3|10510.3|10514.7|10512.7|10515.5|10513.5|10512.3|10510.3|1124
1699583400000|2023-11-10 02:30:00|10516.2|10514.2|10515.5|10513.5|10517|10515|10515.5|10513.5|1792
1699583700000|2023-11-10 02:35:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|55
1699584000000|2023-11-10 02:40:00|10514.7|10512.7|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|271
1699584300000|2023-11-10 02:45:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|401
1699584600000|2023-11-10 02:50:00|||||||||211
1699584900000|2023-11-10 02:55:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|181
1699585200000|2023-11-10 03:00:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|345
1699585500000|2023-11-10 03:05:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|598
1699585800000|2023-11-10 03:10:00|||||||||273
1699586100000|2023-11-10 03:15:00|10517.8|10515.8|10516.2|10514.2|10517.8|10515.8|10516.2|10514.2|531
1699586400000|2023-11-10 03:20:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|232
1699586700000|2023-11-10 03:25:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|252
1699587000000|2023-11-10 03:30:00|10517|10515|10517|10515|10517|10515|10517|10515|39
1699587300000|2023-11-10 03:35:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10517|10515|372
1699587600000|2023-11-10 03:40:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10517|10515|564
1699587900000|2023-11-10 03:45:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10516.2|10514.2|266
1699588200000|2023-11-10 03:50:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|63
1699588500000|2023-11-10 03:55:00|10517|10515|10516.2|10514.2|10517|10515|10515.5|10513.5|159
1699588800000|2023-11-10 04:00:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|193
1699589100000|2023-11-10 04:05:00|10516.6|10514.6|10516.2|10514.2|10516.6|10514.6|10515.5|10513.5|364
1699589400000|2023-11-10 04:10:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|144
1699589700000|2023-11-10 04:15:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|74
1699590000000|2023-11-10 04:20:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|48
1699590300000|2023-11-10 04:25:00|||||||||62
1699590600000|2023-11-10 04:30:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|265
1699590900000|2023-11-10 04:35:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|271
1699591200000|2023-11-10 04:40:00|||||||||79
1699591500000|2023-11-10 04:45:00|||||||||58
1699591800000|2023-11-10 04:50:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|344
1699592100000|2023-11-10 04:55:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|134
1699592400000|2023-11-10 05:00:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|362
1699592700000|2023-11-10 05:05:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|153
1699593000000|2023-11-10 05:10:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|148
1699593300000|2023-11-10 05:15:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|86
1699593600000|2023-11-10 05:20:00|||||||||82
1699593900000|2023-11-10 05:25:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|380
1699594200000|2023-11-10 05:30:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|301
1699594500000|2023-11-10 05:35:00|||||||||7
1699594800000|2023-11-10 05:40:00|10517|10515|10517|10515|10517|10515|10517|10515|163
1699595100000|2023-11-10 05:45:00|||||||||21
1699595400000|2023-11-10 05:50:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|591
1699595700000|2023-11-10 05:55:00|10518.6|10516.6|10517|10515|10518.6|10516.6|10517|10515|467
1699596000000|2023-11-10 06:00:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|352
1699596300000|2023-11-10 06:05:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|354
1699596600000|2023-11-10 06:10:00|10515.5|10513.5|10515.5|10513.5|10515.8|10513.8|10515.5|10513.5|47
1699596900000|2023-11-10 06:15:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|366
1699597200000|2023-11-10 06:20:00|10514.7|10512.7|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|252
1699597500000|2023-11-10 06:25:00|10514.3|10512.3|10515.5|10513.5|10515.5|10513.5|10514.3|10512.3|439
1699597800000|2023-11-10 06:30:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|60
1699598100000|2023-11-10 06:35:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|587
1699598400000|2023-11-10 06:40:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517|10515|716
1699598700000|2023-11-10 06:45:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10517|10515|256
1699599000000|2023-11-10 06:50:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|365
1699599300000|2023-11-10 06:55:00|10516.2|10514.2|10517|10515|10517.8|10515.8|10516.2|10514.2|69
1699599600000|2023-11-10 07:00:00|10516.2|10514.2|10512.3|10510.3|10516.2|10514.2|10512.3|10510.3|1318
1699599900000|2023-11-10 07:05:00|10511.5|10509.5|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|1192
1699600200000|2023-11-10 07:10:00|10512.3|10510.3|10513.9|10511.9|10513.9|10511.9|10511.5|10509.5|1414
1699600500000|2023-11-10 07:15:00|10514.3|10512.3|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|743
1699600800000|2023-11-10 07:20:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.9|10511.9|148
1699601100000|2023-11-10 07:25:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|223
1699601400000|2023-11-10 07:30:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10510.8|10508.8|1261
1699601700000|2023-11-10 07:35:00|10514.7|10512.7|10519.4|10517.4|10519.4|10517.4|10514.7|10512.7|2630
1699602000000|2023-11-10 07:40:00|10518.6|10516.6|10520.9|10518.9|10520.9|10518.9|10517.8|10515.8|2906
1699602300000|2023-11-10 07:45:00|10521.7|10519.7|10519.4|10517.4|10522.5|10520.5|10518.6|10516.6|2627
1699602600000|2023-11-10 07:50:00|10518.6|10516.6|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|1664
1699602900000|2023-11-10 07:55:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|2046
1699603200000|2023-11-10 08:00:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10518.6|10516.6|3052
1699603500000|2023-11-10 08:05:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|1283
1699603800000|2023-11-10 08:10:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1593
1699604100000|2023-11-10 08:15:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|594
1699604400000|2023-11-10 08:20:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|857
1699604700000|2023-11-10 08:25:00|10520.1|10518.1|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|923
1699605000000|2023-11-10 08:30:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|1497
1699605300000|2023-11-10 08:35:00|10520.5|10518.5|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|931
1699605600000|2023-11-10 08:40:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10518.6|10516.6|754
1699605900000|2023-11-10 08:45:00|10520.9|10518.9|10517|10515|10520.9|10518.9|10517|10515|989
1699606200000|2023-11-10 08:50:00|10517.8|10515.8|10515.5|10513.5|10517.8|10515.8|10515.5|10513.5|1477
1699606500000|2023-11-10 08:55:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10513.9|10511.9|694
1699606800000|2023-11-10 09:00:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|1291
1699607100000|2023-11-10 09:05:00|10513.1|10511.1|10511.5|10509.5|10513.9|10511.9|10510.8|10508.8|2217
1699607400000|2023-11-10 09:10:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|2140
1699607700000|2023-11-10 09:15:00|10510|10508|10513.9|10511.9|10513.9|10511.9|10510|10508|2487
1699608000000|2023-11-10 09:20:00|10513.1|10511.1|10512.3|10510.3|10513.9|10511.9|10512.3|10510.3|1315
1699608300000|2023-11-10 09:25:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|1217
1699608600000|2023-11-10 09:30:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10510.8|10508.8|825
1699608900000|2023-11-10 09:35:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10510|10508|1797
1699609200000|2023-11-10 09:40:00|10511.5|10509.5|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|513
1699609500000|2023-11-10 09:45:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|2081
1699609800000|2023-11-10 09:50:00|10513.1|10511.1|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|1663
1699610100000|2023-11-10 09:55:00|10512.3|10510.3|10510|10508|10512.3|10510.3|10509.2|10507.2|2272
1699610400000|2023-11-10 10:00:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|895
1699610700000|2023-11-10 10:05:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|550
1699611000000|2023-11-10 10:10:00|10507.6|10505.6|10509.2|10507.2|10510|10508|10507.6|10505.6|1396
1699611300000|2023-11-10 10:15:00|10510|10508|10509.2|10507.2|10510|10508|10508.4|10506.4|1186
1699611600000|2023-11-10 10:20:00|10508.4|10506.4|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|1384
1699611900000|2023-11-10 10:25:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|570
1699612200000|2023-11-10 10:30:00|10508|10506|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|953
1699612500000|2023-11-10 10:35:00|||||||||54
1699612800000|2023-11-10 10:40:00|||||||||234
1699613100000|2023-11-10 10:45:00|10506.9|10504.9|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|1161
1699613400000|2023-11-10 10:50:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1970
1699613700000|2023-11-10 10:55:00|10508.4|10506.4|10510|10508|10510|10508|10507.6|10505.6|1389
1699614000000|2023-11-10 11:00:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|871
1699614300000|2023-11-10 11:05:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|437
1699614600000|2023-11-10 11:10:00|10508.4|10506.4|10507.6|10505.6|10509.2|10507.2|10506.9|10504.9|1098
1699614900000|2023-11-10 11:15:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|418
1699615200000|2023-11-10 11:20:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10508.4|10506.4|2639
1699615500000|2023-11-10 11:25:00|10508.4|10506.4|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|838
1699615800000|2023-11-10 11:30:00|||||||||1010
1699616100000|2023-11-10 11:35:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|692
1699616400000|2023-11-10 11:40:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1079
1699616700000|2023-11-10 11:45:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|696
1699617000000|2023-11-10 11:50:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1099
1699617300000|2023-11-10 11:55:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|1416
1699617600000|2023-11-10 12:00:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|662
1699617900000|2023-11-10 12:05:00|10508.8|10506.8|10510.8|10508.8|10510.8|10508.8|10508.8|10506.8|1877
1699618200000|2023-11-10 12:10:00|10511.5|10509.5|10515.5|10513.5|10516.2|10514.2|10511.5|10509.5|3570
1699618500000|2023-11-10 12:15:00|10514.7|10512.7|10516.2|10514.2|10517|10515|10514.7|10512.7|3006
1699618800000|2023-11-10 12:20:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|4157
1699619100000|2023-11-10 12:25:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10516.2|10514.2|2202
1699619400000|2023-11-10 12:30:00|10518.6|10516.6|10520.9|10518.9|10520.9|10518.9|10516.2|10514.2|4523
1699619700000|2023-11-10 12:35:00|10520.1|10518.1|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|2213
1699620000000|2023-11-10 12:40:00|10518.6|10516.6|10520.9|10518.9|10521.7|10519.7|10517.8|10515.8|3946
1699620300000|2023-11-10 12:45:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1639
1699620600000|2023-11-10 12:50:00|10520.9|10518.9|10519.4|10517.4|10522.5|10520.5|10519.4|10517.4|2206
1699620900000|2023-11-10 12:55:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|1514
1699621200000|2023-11-10 13:00:00|10520.1|10518.1|10517.8|10515.8|10520.1|10518.1|10517|10515|3167
1699621500000|2023-11-10 13:05:00|10518.6|10516.6|10520.1|10518.1|10520.1|10518.1|10517.8|10515.8|4097
1699621800000|2023-11-10 13:10:00|10519.4|10517.4|10522.5|10520.5|10523.3|10521.3|10519.4|10517.4|2795
1699622100000|2023-11-10 13:15:00|10521.7|10519.7|10525.6|10523.6|10526.4|10524.4|10521.7|10519.7|3079
1699622400000|2023-11-10 13:20:00|10526.4|10524.4|10524.8|10522.8|10526.4|10524.4|10524|10522|3036
1699622700000|2023-11-10 13:25:00|10525.6|10523.6|10526.4|10524.4|10528|10526|10525.6|10523.6|2845
1699623000000|2023-11-10 13:30:00|10526.8|10524.8|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|3629
1699623300000|2023-11-10 13:35:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|2349
1699623600000|2023-11-10 13:40:00|10526.4|10524.4|10529.5|10527.5|10530.3|10528.3|10525.6|10523.6|3032
1699623900000|2023-11-10 13:45:00|10528.7|10526.7|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|2689
1699624200000|2023-11-10 13:50:00|10531.1|10529.1|10535|10533|10535|10533|10531.1|10529.1|3827
1699624500000|2023-11-10 13:55:00|10535.8|10533.8|10535|10533|10536.5|10534.5|10535|10533|6021
1699624800000|2023-11-10 14:00:00|10535.8|10533.8|10533.4|10531.4|10535.8|10533.8|10531.9|10529.9|3069
1699625100000|2023-11-10 14:05:00|10532.6|10530.6|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|3231
1699625400000|2023-11-10 14:10:00|10531.1|10529.1|10532.6|10530.6|10533.4|10531.4|10530.3|10528.3|2773
1699625700000|2023-11-10 14:15:00|10533.4|10531.4|10530.3|10528.3|10533.4|10531.4|10529.5|10527.5|4458
1699626000000|2023-11-10 14:20:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|4208
1699626300000|2023-11-10 14:25:00|10531.1|10529.1|10530.3|10528.3|10531.9|10529.9|10529.5|10527.5|3660
1699626600000|2023-11-10 14:30:00|10530.7|10528.7|10528|10526|10531.1|10529.1|10527.2|10525.2|4438
1699626900000|2023-11-10 14:35:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10525.6|10523.6|3435
1699627200000|2023-11-10 14:40:00|10526.4|10524.4|10528.7|10526.7|10528.7|10526.7|10526.4|10524.4|2550
1699627500000|2023-11-10 14:45:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|2872
1699627800000|2023-11-10 14:50:00|10528|10526|10526.4|10524.4|10528.7|10526.7|10524.8|10522.8|3142
1699628100000|2023-11-10 14:55:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10524|10522|2717
1699628400000|2023-11-10 15:00:00|10519.8|10517.8|10517|10515|10524|10522|10513.9|10511.9|18319
1699628700000|2023-11-10 15:05:00|10517.8|10515.8|10520.9|10518.9|10523.3|10521.3|10516.2|10514.2|7651
1699629000000|2023-11-10 15:10:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10518.6|10516.6|3580
1699629300000|2023-11-10 15:15:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10518.6|10516.6|5519
1699629600000|2023-11-10 15:20:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10517.8|10515.8|4279
1699629900000|2023-11-10 15:25:00|10519.4|10517.4|10516.2|10514.2|10520.9|10518.9|10515.5|10513.5|7323
1699630200000|2023-11-10 15:30:00|10515.5|10513.5|10514.7|10512.7|10517|10515|10513.1|10511.1|4742
1699630500000|2023-11-10 15:35:00|10514.3|10512.3|10517|10515|10518.6|10516.6|10513.9|10511.9|3900
1699630800000|2023-11-10 15:40:00|10516.2|10514.2|10517|10515|10517.8|10515.8|10515.5|10513.5|2151
1699631100000|2023-11-10 15:45:00|10516.2|10514.2|10518.6|10516.6|10519.4|10517.4|10516.2|10514.2|2085
1699631400000|2023-11-10 15:50:00|10519.4|10517.4|10517|10515|10519.4|10517.4|10517|10515|2266
1699631700000|2023-11-10 15:55:00|10517.8|10515.8|10520.1|10518.1|10520.1|10518.1|10517|10515|3578
1699632000000|2023-11-10 16:00:00|10520.9|10518.9|10522.5|10520.5|10522.5|10520.5|10519.4|10517.4|3564
1699632300000|2023-11-10 16:05:00|10521.7|10519.7|10521.7|10519.7|10524|10522|10521.7|10519.7|1728
1699632600000|2023-11-10 16:10:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|2544
1699632900000|2023-11-10 16:15:00|10519.4|10517.4|10517|10515|10520.1|10518.1|10517|10515|1758
1699633200000|2023-11-10 16:20:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|2328
1699633500000|2023-11-10 16:25:00|10518.6|10516.6|10517|10515|10518.6|10516.6|10517|10515|899
1699633800000|2023-11-10 16:30:00|10516.6|10514.6|10515.5|10513.5|10517|10515|10514.7|10512.7|2265
1699634100000|2023-11-10 16:35:00|10516.2|10514.2|10511.5|10509.5|10516.2|10514.2|10511.5|10509.5|3426
1699634400000|2023-11-10 16:40:00|10511.9|10509.9|10511.5|10509.5|10513.1|10511.1|10510.8|10508.8|3838
1699634700000|2023-11-10 16:45:00|10510.8|10508.8|10508.4|10506.4|10511.5|10509.5|10508.4|10506.4|2411
1699635000000|2023-11-10 16:50:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|4437
1699635300000|2023-11-10 16:55:00|10507.6|10505.6|10510|10508|10510|10508|10507.6|10505.6|3276
1699635600000|2023-11-10 17:00:00|10509.2|10507.2|10510|10508|10511.5|10509.5|10509.2|10507.2|2493
1699635900000|2023-11-10 17:05:00|10509.2|10507.2|10508.4|10506.4|10510|10508|10508.4|10506.4|2287
1699636200000|2023-11-10 17:10:00|10509.2|10507.2|10506.1|10504.1|10509.2|10507.2|10506.1|10504.1|4061
1699636500000|2023-11-10 17:15:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|6893
1699636800000|2023-11-10 17:20:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|4445
1699637100000|2023-11-10 17:25:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|3438
1699637400000|2023-11-10 17:30:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|4072
1699637700000|2023-11-10 17:35:00|10504.5|10502.5|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|5688
1699638000000|2023-11-10 17:40:00|10505.3|10503.3|10503.7|10501.7|10506.1|10504.1|10503|10501|2856
1699638300000|2023-11-10 17:45:00|10503|10501|10503|10501|10503.7|10501.7|10501.4|10499.4|4288
1699638600000|2023-11-10 17:50:00|10503.3|10501.3|10503.7|10501.7|10504.5|10502.5|10503|10501|2412
1699638900000|2023-11-10 17:55:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503|10501|6473
1699639200000|2023-11-10 18:00:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1865
1699639500000|2023-11-10 18:05:00|10503.7|10501.7|10501.4|10499.4|10504.5|10502.5|10501.4|10499.4|4041
1699639800000|2023-11-10 18:10:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|5921
1699640100000|2023-11-10 18:15:00|10499.8|10497.8|10501.4|10499.4|10501.4|10499.4|10499.8|10497.8|2415
1699640400000|2023-11-10 18:20:00|10500.6|10498.6|10499.8|10497.8|10502.2|10500.2|10499.8|10497.8|2721
1699640700000|2023-11-10 18:25:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|1731
1699641000000|2023-11-10 18:30:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|1021
1699641300000|2023-11-10 18:35:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|1116
1699641600000|2023-11-10 18:40:00|10500.6|10498.6|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|1171
1699641900000|2023-11-10 18:45:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1793
1699642200000|2023-11-10 18:50:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10501.4|10499.4|796
1699642500000|2023-11-10 18:55:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|1051
1699642800000|2023-11-10 19:00:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|2048
1699643100000|2023-11-10 19:05:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1225
1699643400000|2023-11-10 19:10:00|10505.7|10503.7|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|956
1699643700000|2023-11-10 19:15:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1153
1699644000000|2023-11-10 19:20:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1113
1699644300000|2023-11-10 19:25:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1775
1699644600000|2023-11-10 19:30:00|10506.1|10504.1|10503|10501|10506.1|10504.1|10502.2|10500.2|4842
1699644900000|2023-11-10 19:35:00|10502.2|10500.2|10500.6|10498.6|10503|10501|10500.6|10498.6|5301
1699645200000|2023-11-10 19:40:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|4127
1699645500000|2023-11-10 19:45:00|10500.6|10498.6|10498.3|10496.3|10500.6|10498.6|10498.3|10496.3|1999
1699645800000|2023-11-10 19:50:00|10497.5|10495.5|10499.8|10497.8|10499.8|10497.8|10497.5|10495.5|2872
1699646100000|2023-11-10 19:55:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|3777
1699646400000|2023-11-10 20:00:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|1051
1699646700000|2023-11-10 20:05:00|10499.8|10497.8|10502.2|10500.2|10502.2|10500.2|10499.8|10497.8|2339
1699647000000|2023-11-10 20:10:00|10503|10501|10503.7|10501.7|10504.5|10502.5|10502.2|10500.2|1803
1699647300000|2023-11-10 20:15:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|1022
1699647600000|2023-11-10 20:20:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503|10501|1597
1699647900000|2023-11-10 20:25:00|||||||||385
1699648200000|2023-11-10 20:30:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|1591
1699648500000|2023-11-10 20:35:00|10506.1|10504.1|10503.7|10501.7|10506.1|10504.1|10503.7|10501.7|1247
1699648800000|2023-11-10 20:40:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|1734
1699649100000|2023-11-10 20:45:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1545
1699649400000|2023-11-10 20:50:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|2470
1699649700000|2023-11-10 20:55:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|3927
1699650000000|2023-11-10 21:00:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|2465
1699650300000|2023-11-10 21:05:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|979
1699650600000|2023-11-10 21:10:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|831
1699650900000|2023-11-10 21:15:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1051
1699651200000|2023-11-10 21:20:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1076
1699651500000|2023-11-10 21:25:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|720
1699651800000|2023-11-10 21:30:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|353
1699652100000|2023-11-10 21:35:00|10499|10497|10497.5|10495.5|10499|10497|10496.7|10494.7|1622
1699652400000|2023-11-10 21:40:00|10496.7|10494.7|10493.6|10491.6|10496.7|10494.7|10493.6|10491.6|2469
1699652700000|2023-11-10 21:45:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10490.5|10488.5|2634
1699653000000|2023-11-10 21:50:00|10492|10490|10490.5|10488.5|10492.4|10490.4|10490.5|10488.5|2245
1699653300000|2023-11-10 21:55:00|10491.2|10489.2|10491.2|10489.2|10492.8|10490.8|10490.8|10488.8|2163
1699830000000|2023-11-12 23:00:00|10495.1|10493.1|10495.9|10493.9|10496.3|10494.3|10494.4|10492.4|1253
1699830300000|2023-11-12 23:05:00|10495.5|10493.5|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|623
1699830600000|2023-11-12 23:10:00|10494|10492|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|1062
1699830900000|2023-11-12 23:15:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|320
1699831200000|2023-11-12 23:20:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|127
1699831500000|2023-11-12 23:25:00|||||||||216
1699831800000|2023-11-12 23:30:00|||||||||31
1699832100000|2023-11-12 23:35:00|||||||||319
1699832400000|2023-11-12 23:40:00|10494|10492|10493.6|10491.6|10494|10492|10493.6|10491.6|478
1699832700000|2023-11-12 23:45:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|1423
1699833000000|2023-11-12 23:50:00|10494|10492|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|1311
1699833300000|2023-11-12 23:55:00|10494.4|10492.4|10494|10492|10494.4|10492.4|10493.6|10491.6|562
1699833600000|2023-11-13 00:00:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|1273
1699833900000|2023-11-13 00:05:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|981
1699834200000|2023-11-13 00:10:00|10495.9|10493.9|10495.1|10493.1|10496.7|10494.7|10495.1|10493.1|615
1699834500000|2023-11-13 00:15:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|312
1699834800000|2023-11-13 00:20:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|154
1699835100000|2023-11-13 00:25:00|10496.3|10494.3|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|801
1699835400000|2023-11-13 00:30:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.9|10493.9|190
1699835700000|2023-11-13 00:35:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|501
1699836000000|2023-11-13 00:40:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.9|10493.9|142
1699836300000|2023-11-13 00:45:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|437
1699836600000|2023-11-13 00:50:00|10495.1|10493.1|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|428
1699836900000|2023-11-13 00:55:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|155
1699837200000|2023-11-13 01:00:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|729
1699837500000|2023-11-13 01:05:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|112
1699837800000|2023-11-13 01:10:00|10494|10492|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|415
1699838100000|2023-11-13 01:15:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|503
1699838400000|2023-11-13 01:20:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|392
1699838700000|2023-11-13 01:25:00|||||||||524
1699839000000|2023-11-13 01:30:00|10492.8|10490.8|10491.2|10489.2|10492.8|10490.8|10491.2|10489.2|1025
1699839300000|2023-11-13 01:35:00|10492|10490|10492|10490|10492.8|10490.8|10491.2|10489.2|629
1699839600000|2023-11-13 01:40:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|589
1699839900000|2023-11-13 01:45:00|10491.6|10489.6|10492|10490|10492|10490|10491.6|10489.6|111
1699840200000|2023-11-13 01:50:00|||||||||90
1699840500000|2023-11-13 01:55:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|204
1699840800000|2023-11-13 02:00:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|284
1699841100000|2023-11-13 02:05:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|235
1699841400000|2023-11-13 02:10:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|193
1699841700000|2023-11-13 02:15:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|247
1699842000000|2023-11-13 02:20:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|227
1699842300000|2023-11-13 02:25:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|457
1699842600000|2023-11-13 02:30:00|||||||||103
1699842900000|2023-11-13 02:35:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|84
1699843200000|2023-11-13 02:40:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|488
1699843500000|2023-11-13 02:45:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|310
1699843800000|2023-11-13 02:50:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|40
1699844100000|2023-11-13 02:55:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|292
1699844400000|2023-11-13 03:00:00|10492.8|10490.8|10491.2|10489.2|10493.6|10491.6|10491.2|10489.2|1024
1699844700000|2023-11-13 03:05:00|||||||||182
1699845000000|2023-11-13 03:10:00|||||||||136
1699845300000|2023-11-13 03:15:00|10492|10490|10492|10490|10492|10490|10491.2|10489.2|205
1699845600000|2023-11-13 03:20:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|900
1699845900000|2023-11-13 03:25:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|165
1699846200000|2023-11-13 03:30:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|374
1699846500000|2023-11-13 03:35:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|113
1699846800000|2023-11-13 03:40:00|10494|10492|10493.6|10491.6|10494|10492|10493.6|10491.6|350
1699847100000|2023-11-13 03:45:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|150
1699847400000|2023-11-13 03:50:00|||||||||188
1699847700000|2023-11-13 03:55:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|159
1699848000000|2023-11-13 04:00:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|105
1699848300000|2023-11-13 04:05:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|474
1699848600000|2023-11-13 04:10:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|354
1699848900000|2023-11-13 04:15:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|332
1699849200000|2023-11-13 04:20:00|||||||||32
1699849500000|2023-11-13 04:25:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|425
1699849800000|2023-11-13 04:30:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|304
1699850100000|2023-11-13 04:35:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|269
1699850400000|2023-11-13 04:40:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|132
1699850700000|2023-11-13 04:45:00|||||||||38
1699851000000|2023-11-13 04:50:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|103
1699851300000|2023-11-13 04:55:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|113
1699851600000|2023-11-13 05:00:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|191
1699851900000|2023-11-13 05:05:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|175
1699852200000|2023-11-13 05:10:00|10494.8|10492.8|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|301
1699852500000|2023-11-13 05:15:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|537
1699852800000|2023-11-13 05:20:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|53
1699853100000|2023-11-13 05:25:00|||||||||9
1699853400000|2023-11-13 05:30:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|105
1699853700000|2023-11-13 05:35:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|83
1699854000000|2023-11-13 05:40:00|||||||||29
1699854300000|2023-11-13 05:45:00|||||||||12
1699854600000|2023-11-13 05:50:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|140
1699854900000|2023-11-13 05:55:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|28
1699855200000|2023-11-13 06:00:00|10495.5|10493.5|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|152
1699855500000|2023-11-13 06:05:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|97
1699855800000|2023-11-13 06:10:00|||||||||248
1699856100000|2023-11-13 06:15:00|||||||||40
1699856400000|2023-11-13 06:20:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|502
1699856700000|2023-11-13 06:25:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|800
1699857000000|2023-11-13 06:30:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|225
1699857300000|2023-11-13 06:35:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|519
1699857600000|2023-11-13 06:40:00|10499|10497|10499|10497|10499|10497|10498.3|10496.3|178
1699857900000|2023-11-13 06:45:00|||||||||58
1699858200000|2023-11-13 06:50:00|10499.8|10497.8|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|407
1699858500000|2023-11-13 06:55:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|381
1699858800000|2023-11-13 07:00:00|10497.5|10495.5|10499|10497|10499|10497|10497.5|10495.5|584
1699859100000|2023-11-13 07:05:00|10498.7|10496.7|10499|10497|10499|10497|10498.7|10496.7|916
1699859400000|2023-11-13 07:10:00|10498.3|10496.3|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|264
1699859700000|2023-11-13 07:15:00|10499|10497|10499|10497|10500.6|10498.6|10499|10497|826
1699860000000|2023-11-13 07:20:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|1088
1699860300000|2023-11-13 07:25:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|263
1699860600000|2023-11-13 07:30:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|566
1699860900000|2023-11-13 07:35:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|1023
1699861200000|2023-11-13 07:40:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|1634
1699861500000|2023-11-13 07:45:00|10499|10497|10500.6|10498.6|10500.6|10498.6|10499|10497|677
1699861800000|2023-11-13 07:50:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|349
1699862100000|2023-11-13 07:55:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|7298
1699862400000|2023-11-13 08:00:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|1656
1699862700000|2023-11-13 08:05:00|10495.9|10493.9|10492.8|10490.8|10495.9|10493.9|10492.8|10490.8|2919
1699863000000|2023-11-13 08:10:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492|10490|1184
1699863300000|2023-11-13 08:15:00|10492|10490|10491.2|10489.2|10492.8|10490.8|10490.5|10488.5|1829
1699863600000|2023-11-13 08:20:00|10490.8|10488.8|10491.2|10489.2|10492|10490|10490.5|10488.5|2081
1699863900000|2023-11-13 08:25:00|10491.6|10489.6|10491.2|10489.2|10492|10490|10491.2|10489.2|759
1699864200000|2023-11-13 08:30:00|10492|10490|10491.2|10489.2|10492|10490|10491.2|10489.2|467
1699864500000|2023-11-13 08:35:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|937
1699864800000|2023-11-13 08:40:00|||||||||151
1699865100000|2023-11-13 08:45:00|||||||||217
1699865400000|2023-11-13 08:50:00|10492|10490|10492.8|10490.8|10493.6|10491.6|10492|10490|1214
1699865700000|2023-11-13 08:55:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|733
1699866000000|2023-11-13 09:00:00|10492|10490|10490.5|10488.5|10492|10490|10490.5|10488.5|1385
1699866300000|2023-11-13 09:05:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|1385
1699866600000|2023-11-13 09:10:00|10492|10490|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|2082
1699866900000|2023-11-13 09:15:00|10492|10490|10493.6|10491.6|10493.6|10491.6|10492|10490|1343
1699867200000|2023-11-13 09:20:00|10492.8|10490.8|10495.1|10493.1|10495.1|10493.1|10492.8|10490.8|2303
1699867500000|2023-11-13 09:25:00|10495.9|10493.9|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|1118
1699867800000|2023-11-13 09:30:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|1235
1699868100000|2023-11-13 09:35:00|10498.3|10496.3|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|696
1699868400000|2023-11-13 09:40:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|799
1699868700000|2023-11-13 09:45:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|1000
1699869000000|2023-11-13 09:50:00|||||||||269
1699869300000|2023-11-13 09:55:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|565
1699869600000|2023-11-13 10:00:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|739
1699869900000|2023-11-13 10:05:00|10498.3|10496.3|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|848
1699870200000|2023-11-13 10:10:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|602
1699870500000|2023-11-13 10:15:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|1567
1699870800000|2023-11-13 10:20:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|374
1699871100000|2023-11-13 10:25:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|287
1699871400000|2023-11-13 10:30:00|10498.7|10496.7|10499|10497|10499.8|10497.8|10498.3|10496.3|570
1699871700000|2023-11-13 10:35:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|595
1699872000000|2023-11-13 10:40:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|558
1699872300000|2023-11-13 10:45:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|894
1699872600000|2023-11-13 10:50:00|10497.1|10495.1|10498.3|10496.3|10498.3|10496.3|10496.3|10494.3|908
1699872900000|2023-11-13 10:55:00|10499|10497|10500.6|10498.6|10501.4|10499.4|10498.3|10496.3|1142
1699873200000|2023-11-13 11:00:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|591
1699873500000|2023-11-13 11:05:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|515
1699873800000|2023-11-13 11:10:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10497.5|10495.5|795
1699874100000|2023-11-13 11:15:00|||||||||23
1699874400000|2023-11-13 11:20:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|612
1699874700000|2023-11-13 11:25:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|515
1699875000000|2023-11-13 11:30:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|335
1699875300000|2023-11-13 11:35:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|225
1699875600000|2023-11-13 11:40:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|488
1699875900000|2023-11-13 11:45:00|10496.7|10494.7|10499|10497|10499|10497|10496.7|10494.7|1499
1699876200000|2023-11-13 11:50:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|341
1699876500000|2023-11-13 11:55:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|1383
1699876800000|2023-11-13 12:00:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|789
1699877100000|2023-11-13 12:05:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|460
1699877400000|2023-11-13 12:10:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|520
1699877700000|2023-11-13 12:15:00|10497.5|10495.5|10503|10501|10503|10501|10497.5|10495.5|1702
1699878000000|2023-11-13 12:20:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10501.4|10499.4|1299
1699878300000|2023-11-13 12:25:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|964
1699878600000|2023-11-13 12:30:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|581
1699878900000|2023-11-13 12:35:00|10501|10499|10502.2|10500.2|10502.2|10500.2|10501|10499|1136
1699879200000|2023-11-13 12:40:00|10501.4|10499.4|10499|10497|10501.4|10499.4|10498.3|10496.3|2322
1699879500000|2023-11-13 12:45:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10498.3|10496.3|3533
1699879800000|2023-11-13 12:50:00|10498.3|10496.3|10496.7|10494.7|10499|10497|10496.7|10494.7|2278
1699880100000|2023-11-13 12:55:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|2702
1699880400000|2023-11-13 13:00:00|10497.5|10495.5|10494.4|10492.4|10497.5|10495.5|10494.4|10492.4|3443
1699880700000|2023-11-13 13:05:00|10493.6|10491.6|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|6895
1699881000000|2023-11-13 13:10:00|10495.1|10493.1|10492|10490|10495.1|10493.1|10492|10490|3640
1699881300000|2023-11-13 13:15:00|10491.2|10489.2|10495.9|10493.9|10495.9|10493.9|10490.5|10488.5|6855
1699881600000|2023-11-13 13:20:00|10495.1|10493.1|10495.9|10493.9|10499|10497|10495.1|10493.1|4830
1699881900000|2023-11-13 13:25:00|10495.1|10493.1|10493.6|10491.6|10496.7|10494.7|10492.8|10490.8|2188
1699882200000|2023-11-13 13:30:00|10494.4|10492.4|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|2161
1699882500000|2023-11-13 13:35:00|10495.9|10493.9|10488.9|10486.9|10495.9|10493.9|10488.9|10486.9|5832
1699882800000|2023-11-13 13:40:00|10489.7|10487.7|10486.5|10484.5|10489.7|10487.7|10485.8|10483.8|5303
1699883100000|2023-11-13 13:45:00|10487.3|10485.3|10488.9|10486.9|10488.9|10486.9|10486.5|10484.5|3702
1699883400000|2023-11-13 13:50:00|10488.1|10486.1|10485.8|10483.8|10488.1|10486.1|10485.8|10483.8|1935
1699883700000|2023-11-13 13:55:00|10485|10483|10484.2|10482.2|10485.8|10483.8|10482.6|10480.6|4677
1699884000000|2023-11-13 14:00:00|10485|10483|10481.9|10479.9|10485|10483|10481.9|10479.9|3182
1699884300000|2023-11-13 14:05:00|10482.6|10480.6|10482.6|10480.6|10483.4|10481.4|10481.9|10479.9|2464
1699884600000|2023-11-13 14:10:00|10481.9|10479.9|10483.4|10481.4|10484.2|10482.2|10481.9|10479.9|1806
1699884900000|2023-11-13 14:15:00|10482.6|10480.6|10482.6|10480.6|10483.4|10481.4|10481.9|10479.9|2640
1699885200000|2023-11-13 14:20:00|10481.9|10479.9|10481.9|10479.9|10483.4|10481.4|10481.1|10479.1|1780
1699885500000|2023-11-13 14:25:00|10482.6|10480.6|10483.4|10481.4|10484.2|10482.2|10481.9|10479.9|3487
1699885800000|2023-11-13 14:30:00|10482.6|10480.6|10482.6|10480.6|10485|10483|10481.1|10479.1|3899
1699886100000|2023-11-13 14:35:00|10481.9|10479.9|10480.3|10478.3|10483.4|10481.4|10480.3|10478.3|3887
1699886400000|2023-11-13 14:40:00|10480.7|10478.7|10481.9|10479.9|10482.6|10480.6|10479.5|10477.5|3783
1699886700000|2023-11-13 14:45:00|10482.3|10480.3|10477.2|10475.2|10482.3|10480.3|10477.2|10475.2|2616
1699887000000|2023-11-13 14:50:00|10476.4|10474.4|10479.5|10477.5|10479.5|10477.5|10476.4|10474.4|5174
1699887300000|2023-11-13 14:55:00|10478.7|10476.7|10478.7|10476.7|10479.5|10477.5|10478|10476|3727
1699887600000|2023-11-13 15:00:00|10479.5|10477.5|10481.1|10479.1|10484.2|10482.2|10478|10476|6723
1699887900000|2023-11-13 15:05:00|10481.9|10479.9|10482.6|10480.6|10483.4|10481.4|10481.1|10479.1|5142
1699888200000|2023-11-13 15:10:00|10483.4|10481.4|10484.2|10482.2|10485|10483|10483.4|10481.4|8647
1699888500000|2023-11-13 15:15:00|10483.4|10481.4|10485|10483|10485|10483|10481.9|10479.9|3464
1699888800000|2023-11-13 15:20:00|10484.2|10482.2|10485.8|10483.8|10485.8|10483.8|10484.2|10482.2|1710
1699889100000|2023-11-13 15:25:00|10485|10483|10486.5|10484.5|10488.1|10486.1|10485|10483|4571
1699889400000|2023-11-13 15:30:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10485|10483|3138
1699889700000|2023-11-13 15:35:00|10487.3|10485.3|10484.2|10482.2|10487.3|10485.3|10484.2|10482.2|4068
1699890000000|2023-11-13 15:40:00|10483.4|10481.4|10486.5|10484.5|10486.5|10484.5|10483.4|10481.4|2406
1699890300000|2023-11-13 15:45:00|10487.3|10485.3|10488.1|10486.1|10488.1|10486.1|10485.8|10483.8|2388
1699890600000|2023-11-13 15:50:00|10487.3|10485.3|10488.9|10486.9|10488.9|10486.9|10487.3|10485.3|5279
1699890900000|2023-11-13 15:55:00|10489.7|10487.7|10487.3|10485.3|10489.7|10487.7|10487.3|10485.3|2663
1699891200000|2023-11-13 16:00:00|10488.1|10486.1|10488.9|10486.9|10490.5|10488.5|10486.5|10484.5|5274
1699891500000|2023-11-13 16:05:00|10488.1|10486.1|10490.5|10488.5|10490.5|10488.5|10486.5|10484.5|7543
1699891800000|2023-11-13 16:10:00|10491.2|10489.2|10492.8|10490.8|10492.8|10490.8|10490.5|10488.5|4057
1699892100000|2023-11-13 16:15:00|10492|10490|10493.6|10491.6|10494.4|10492.4|10492|10490|4737
1699892400000|2023-11-13 16:20:00|10492.8|10490.8|10495.1|10493.1|10495.9|10493.9|10492|10490|3606
1699892700000|2023-11-13 16:25:00|10495.9|10493.9|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|3338
1699893000000|2023-11-13 16:30:00|10495.9|10493.9|10497.5|10495.5|10497.5|10495.5|10495.1|10493.1|1355
1699893300000|2023-11-13 16:35:00|10496.7|10494.7|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1715
1699893600000|2023-11-13 16:40:00|10496.7|10494.7|10499|10497|10499.8|10497.8|10496.7|10494.7|2664
1699893900000|2023-11-13 16:45:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|1529
1699894200000|2023-11-13 16:50:00|10498.3|10496.3|10499|10497|10499.8|10497.8|10498.3|10496.3|2203
1699894500000|2023-11-13 16:55:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|1946
1699894800000|2023-11-13 17:00:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|442
1699895100000|2023-11-13 17:05:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|2289
1699895400000|2023-11-13 17:10:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|3291
1699895700000|2023-11-13 17:15:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1579
1699896000000|2023-11-13 17:20:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|588
1699896300000|2023-11-13 17:25:00|10497.5|10495.5|10497.5|10495.5|10499|10497|10496.7|10494.7|2143
1699896600000|2023-11-13 17:30:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10495.9|10493.9|3249
1699896900000|2023-11-13 17:35:00|10496.7|10494.7|10499|10497|10499|10497|10496.7|10494.7|1095
1699897200000|2023-11-13 17:40:00|||||||||863
1699897500000|2023-11-13 17:45:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|1588
1699897800000|2023-11-13 17:50:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|493
1699898100000|2023-11-13 17:55:00|||||||||265
1699898400000|2023-11-13 18:00:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1958
1699898700000|2023-11-13 18:05:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|2168
1699899000000|2023-11-13 18:10:00|10497.5|10495.5|10498.3|10496.3|10499|10497|10496.7|10494.7|2032
1699899300000|2023-11-13 18:15:00|10498.7|10496.7|10499|10497|10499|10497|10498.3|10496.3|289
1699899600000|2023-11-13 18:20:00|10498.3|10496.3|10499|10497|10499.8|10497.8|10498.3|10496.3|1220
1699899900000|2023-11-13 18:25:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|625
1699900200000|2023-11-13 18:30:00|10499|10497|10499|10497|10499|10497|10498.3|10496.3|1113
1699900500000|2023-11-13 18:35:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|1695
1699900800000|2023-11-13 18:40:00|10500.6|10498.6|10502.2|10500.2|10503|10501|10500.6|10498.6|3483
1699901100000|2023-11-13 18:45:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|2017
1699901400000|2023-11-13 18:50:00|10503|10501|10501.4|10499.4|10503.7|10501.7|10501.4|10499.4|2107
1699901700000|2023-11-13 18:55:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|670
1699902000000|2023-11-13 19:00:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|2210
1699902300000|2023-11-13 19:05:00|||||||||1543
1699902600000|2023-11-13 19:10:00|10502.2|10500.2|10503|10501|10503.7|10501.7|10502.2|10500.2|2723
1699902900000|2023-11-13 19:15:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|6208
1699903200000|2023-11-13 19:20:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|7232
1699903500000|2023-11-13 19:25:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1273
1699903800000|2023-11-13 19:30:00|10504.5|10502.5|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|1637
1699904100000|2023-11-13 19:35:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|1435
1699904400000|2023-11-13 19:40:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|1666
1699904700000|2023-11-13 19:45:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|1275
1699905000000|2023-11-13 19:50:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|1131
1699905300000|2023-11-13 19:55:00|10501.4|10499.4|10501.4|10499.4|10503|10501|10500.6|10498.6|5179
1699905600000|2023-11-13 20:00:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|2995
1699905900000|2023-11-13 20:05:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1225
1699906200000|2023-11-13 20:10:00|10499.8|10497.8|10501.4|10499.4|10501.4|10499.4|10499|10497|1829
1699906500000|2023-11-13 20:15:00|10500.6|10498.6|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|1763
1699906800000|2023-11-13 20:20:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|668
1699907100000|2023-11-13 20:25:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|922
1699907400000|2023-11-13 20:30:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10501.4|10499.4|1736
1699907700000|2023-11-13 20:35:00|||||||||357
1699908000000|2023-11-13 20:40:00|10502.6|10500.6|10505.3|10503.3|10505.3|10503.3|10502.6|10500.6|3276
1699908300000|2023-11-13 20:45:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|2454
1699908600000|2023-11-13 20:50:00|10505.3|10503.3|10503.7|10501.7|10505.3|10503.3|10503|10501|1685
1699908900000|2023-11-13 20:55:00|10503|10501|10505.3|10503.3|10505.3|10503.3|10503|10501|2511
1699909200000|2023-11-13 21:00:00|10506.1|10504.1|10503|10501|10506.1|10504.1|10502.2|10500.2|5279
1699909500000|2023-11-13 21:05:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|2102
1699909800000|2023-11-13 21:10:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|1791
1699910100000|2023-11-13 21:15:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|1363
1699910400000|2023-11-13 21:20:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|1048
1699910700000|2023-11-13 21:25:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|843
1699911000000|2023-11-13 21:30:00|||||||||470
1699911300000|2023-11-13 21:35:00|||||||||287
1699911600000|2023-11-13 21:40:00|||||||||69
1699911900000|2023-11-13 21:45:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|1082
1699912200000|2023-11-13 21:50:00|10500.2|10498.2|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|1139
1699912500000|2023-11-13 21:55:00|||||||||1246
1699916400000|2023-11-13 23:00:00|10499|10497|10499|10497|10500.6|10498.6|10498.3|10496.3|490
1699916700000|2023-11-13 23:05:00|10498.7|10496.7|10498.3|10496.3|10498.7|10496.7|10498.3|10496.3|48
1699917000000|2023-11-13 23:10:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|276
1699917300000|2023-11-13 23:15:00|10497.9|10495.9|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|661
1699917600000|2023-11-13 23:20:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|80
1699917900000|2023-11-13 23:25:00|||||||||9
1699918200000|2023-11-13 23:30:00|||||||||14
1699918500000|2023-11-13 23:35:00|||||||||3
1699918800000|2023-11-13 23:40:00|||||||||10
1699919100000|2023-11-13 23:45:00|10498.7|10496.7|10499|10497|10499|10497|10498.7|10496.7|120
1699919400000|2023-11-13 23:50:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|26
1699919700000|2023-11-13 23:55:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|64
1699920000000|2023-11-14 00:00:00|10498.3|10496.3|10495.9|10493.9|10498.3|10496.3|10495.9|10493.9|177
1699920300000|2023-11-14 00:05:00|10495.1|10493.1|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1030
1699920600000|2023-11-14 00:10:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|79
1699920900000|2023-11-14 00:15:00|10497.9|10495.9|10497.5|10495.5|10497.9|10495.9|10496.7|10494.7|217
1699921200000|2023-11-14 00:20:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|214
1699921500000|2023-11-14 00:25:00|10497.9|10495.9|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|47
1699921800000|2023-11-14 00:30:00|10499|10497|10499|10497|10499|10497|10499|10497|195
1699922100000|2023-11-14 00:35:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|252
1699922400000|2023-11-14 00:40:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|62
1699922700000|2023-11-14 00:45:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|255
1699923000000|2023-11-14 00:50:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|316
1699923300000|2023-11-14 00:55:00|||||||||97
1699923600000|2023-11-14 01:00:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10496.3|10494.3|318
1699923900000|2023-11-14 01:05:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.9|10493.9|207
1699924200000|2023-11-14 01:10:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|633
1699924500000|2023-11-14 01:15:00|10494.8|10492.8|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|347
1699924800000|2023-11-14 01:20:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|75
1699925100000|2023-11-14 01:25:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|264
1699925400000|2023-11-14 01:30:00|10495.5|10493.5|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|268
1699925700000|2023-11-14 01:35:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|33
1699926000000|2023-11-14 01:40:00|||||||||31
1699926300000|2023-11-14 01:45:00|||||||||6
1699926600000|2023-11-14 01:50:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|207
1699926900000|2023-11-14 01:55:00|||||||||4
1699927200000|2023-11-14 02:00:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|322
1699927500000|2023-11-14 02:05:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|232
1699927800000|2023-11-14 02:10:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|244
1699928100000|2023-11-14 02:15:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|329
1699928400000|2023-11-14 02:20:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|52
1699928700000|2023-11-14 02:25:00|||||||||13
1699929000000|2023-11-14 02:30:00|10497.1|10495.1|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|170
1699929300000|2023-11-14 02:35:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|259
1699929600000|2023-11-14 02:40:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|169
1699929900000|2023-11-14 02:45:00|10498.3|10496.3|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|642
1699930200000|2023-11-14 02:50:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|603
1699930500000|2023-11-14 02:55:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|141
1699930800000|2023-11-14 03:00:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|246
1699931100000|2023-11-14 03:05:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|217
1699931400000|2023-11-14 03:10:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|403
1699931700000|2023-11-14 03:15:00|||||||||73
1699932000000|2023-11-14 03:20:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|264
1699932300000|2023-11-14 03:25:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|1561
1699932600000|2023-11-14 03:30:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|79
1699932900000|2023-11-14 03:35:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|141
1699933200000|2023-11-14 03:40:00|||||||||77
1699933500000|2023-11-14 03:45:00|||||||||458
1699933800000|2023-11-14 03:50:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|116
1699934100000|2023-11-14 03:55:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|438
1699934400000|2023-11-14 04:00:00|||||||||15
1699934700000|2023-11-14 04:05:00|10500.6|10498.6|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|204
1699935000000|2023-11-14 04:10:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|638
1699935300000|2023-11-14 04:15:00|||||||||30
1699935600000|2023-11-14 04:20:00|||||||||38
1699935900000|2023-11-14 04:25:00|||||||||417
1699936200000|2023-11-14 04:30:00|||||||||22
1699936500000|2023-11-14 04:35:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|30
1699936800000|2023-11-14 04:40:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|232
1699937100000|2023-11-14 04:45:00|||||||||5
1699937400000|2023-11-14 04:50:00|||||||||20
1699937700000|2023-11-14 04:55:00|||||||||58
1699938000000|2023-11-14 05:00:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|446
1699938300000|2023-11-14 05:05:00|||||||||133
1699938600000|2023-11-14 05:10:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|446
1699938900000|2023-11-14 05:15:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|119
1699939200000|2023-11-14 05:20:00|||||||||41
1699939500000|2023-11-14 05:25:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|141
1699939800000|2023-11-14 05:30:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|314
1699940100000|2023-11-14 05:35:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|219
1699940400000|2023-11-14 05:40:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|80
1699940700000|2023-11-14 05:45:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|92
1699941000000|2023-11-14 05:50:00|||||||||427
1699941300000|2023-11-14 05:55:00|10501|10499|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|404
1699941600000|2023-11-14 06:00:00|||||||||108
1699941900000|2023-11-14 06:05:00|||||||||99
1699942200000|2023-11-14 06:10:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|699
1699942500000|2023-11-14 06:15:00|||||||||397
1699942800000|2023-11-14 06:20:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|381
1699943100000|2023-11-14 06:25:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10501.4|10499.4|275
1699943400000|2023-11-14 06:30:00|10503|10501|10503|10501|10503|10501|10503|10501|162
1699943700000|2023-11-14 06:35:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|930
1699944000000|2023-11-14 06:40:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|510
1699944300000|2023-11-14 06:45:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|178
1699944600000|2023-11-14 06:50:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|958
1699944900000|2023-11-14 06:55:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|526
1699945200000|2023-11-14 07:00:00|10503|10501|10506.1|10504.1|10506.1|10504.1|10503|10501|2020
1699945500000|2023-11-14 07:05:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1077
1699945800000|2023-11-14 07:10:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|571
1699946100000|2023-11-14 07:15:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|612
1699946400000|2023-11-14 07:20:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|555
1699946700000|2023-11-14 07:25:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|609
1699947000000|2023-11-14 07:30:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1075
1699947300000|2023-11-14 07:35:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|750
1699947600000|2023-11-14 07:40:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1148
1699947900000|2023-11-14 07:45:00|10508|10506|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|962
1699948200000|2023-11-14 07:50:00|10508.4|10506.4|10508.4|10506.4|10510|10508|10508.4|10506.4|1441
1699948500000|2023-11-14 07:55:00|||||||||229
1699948800000|2023-11-14 08:00:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1207
1699949100000|2023-11-14 08:05:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|1823
1699949400000|2023-11-14 08:10:00|10504.5|10502.5|10503|10501|10505.3|10503.3|10503|10501|1676
1699949700000|2023-11-14 08:15:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503|10501|1625
1699950000000|2023-11-14 08:20:00|10504.5|10502.5|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|1754
1699950300000|2023-11-14 08:25:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|391
1699950600000|2023-11-14 08:30:00|||||||||1142
1699950900000|2023-11-14 08:35:00|10504.1|10502.1|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|634
1699951200000|2023-11-14 08:40:00|10505.3|10503.3|10503.7|10501.7|10505.3|10503.3|10503|10501|837
1699951500000|2023-11-14 08:45:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|391
1699951800000|2023-11-14 08:50:00|10505.3|10503.3|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|851
1699952100000|2023-11-14 08:55:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|290
1699952400000|2023-11-14 09:00:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1102
1699952700000|2023-11-14 09:05:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10504.5|10502.5|658
1699953000000|2023-11-14 09:10:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2202
1699953300000|2023-11-14 09:15:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|981
1699953600000|2023-11-14 09:20:00|10508.8|10506.8|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|680
1699953900000|2023-11-14 09:25:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|923
1699954200000|2023-11-14 09:30:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|1014
1699954500000|2023-11-14 09:35:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1698
1699954800000|2023-11-14 09:40:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|478
1699955100000|2023-11-14 09:45:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|470
1699955400000|2023-11-14 09:50:00|10508|10506|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|1424
1699955700000|2023-11-14 09:55:00|||||||||401
1699956000000|2023-11-14 10:00:00|10506.5|10504.5|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|1388
1699956300000|2023-11-14 10:05:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1153
1699956600000|2023-11-14 10:10:00|10506.5|10504.5|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|3210
1699956900000|2023-11-14 10:15:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1121
1699957200000|2023-11-14 10:20:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|468
1699957500000|2023-11-14 10:25:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|882
1699957800000|2023-11-14 10:30:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|2609
1699958100000|2023-11-14 10:35:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|261
1699958400000|2023-11-14 10:40:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|501
1699958700000|2023-11-14 10:45:00|10506.1|10504.1|10504.5|10502.5|10506.9|10504.9|10504.5|10502.5|688
1699959000000|2023-11-14 10:50:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|391
1699959300000|2023-11-14 10:55:00|10504.1|10502.1|10504.5|10502.5|10504.5|10502.5|10504.1|10502.1|720
1699959600000|2023-11-14 11:00:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|463
1699959900000|2023-11-14 11:05:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|537
1699960200000|2023-11-14 11:10:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10503|10501|1035
1699960500000|2023-11-14 11:15:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|919
1699960800000|2023-11-14 11:20:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|675
1699961100000|2023-11-14 11:25:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|369
1699961400000|2023-11-14 11:30:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|916
1699961700000|2023-11-14 11:35:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|416
1699962000000|2023-11-14 11:40:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|122
1699962300000|2023-11-14 11:45:00|10505.7|10503.7|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|943
1699962600000|2023-11-14 11:50:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|470
1699962900000|2023-11-14 11:55:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|1942
1699963200000|2023-11-14 12:00:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|1326
1699963500000|2023-11-14 12:05:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|956
1699963800000|2023-11-14 12:10:00|10504.1|10502.1|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1158
1699964100000|2023-11-14 12:15:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|6977
1699964400000|2023-11-14 12:20:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1390
1699964700000|2023-11-14 12:25:00|10503.3|10501.3|10503|10501|10505.3|10503.3|10503|10501|2496
1699965000000|2023-11-14 12:30:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|3122
1699965300000|2023-11-14 12:35:00|10503|10501|10504.5|10502.5|10505.3|10503.3|10503|10501|1884
1699965600000|2023-11-14 12:40:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10501.4|10499.4|3736
1699965900000|2023-11-14 12:45:00|10503|10501|10501.4|10499.4|10503|10501|10501.4|10499.4|2458
1699966200000|2023-11-14 12:50:00|10501|10499|10500.6|10498.6|10501|10499|10500.6|10498.6|1598
1699966500000|2023-11-14 12:55:00|10499.8|10497.8|10503|10501|10504.5|10502.5|10499.8|10497.8|3597
1699966800000|2023-11-14 13:00:00|10503.7|10501.7|10505.3|10503.3|10506.1|10504.1|10503.7|10501.7|3254
1699967100000|2023-11-14 13:05:00|10504.5|10502.5|10503|10501|10505.3|10503.3|10503|10501|3975
1699967400000|2023-11-14 13:10:00|10502.2|10500.2|10503|10501|10503|10501|10501.4|10499.4|3953
1699967700000|2023-11-14 13:15:00|10502.2|10500.2|10506.1|10504.1|10506.9|10504.9|10502.2|10500.2|6408
1699968000000|2023-11-14 13:20:00|10506.9|10504.9|10509.2|10507.2|10509.2|10507.2|10506.1|10504.1|6983
1699968300000|2023-11-14 13:25:00|10510|10508|10509.2|10507.2|10510|10508|10506.9|10504.9|7472
1699968600000|2023-11-14 13:30:00|10509.6|10507.6|10565.5|10563.5|10583.4|10581.4|10503|10501|24664
1699968900000|2023-11-14 13:35:00|10566.2|10564.2|10566.2|10564.2|10570.9|10568.9|10561.5|10559.5|19617
1699969200000|2023-11-14 13:40:00|10567|10565|10579.5|10577.5|10580.3|10578.3|10566.2|10564.2|16987
1699969500000|2023-11-14 13:45:00|10580.3|10578.3|10578|10576|10581.9|10579.9|10574|10572|12690
1699969800000|2023-11-14 13:50:00|10576.4|10574.4|10577.2|10575.2|10580.3|10578.3|10568.2|10566.2|13996
1699970100000|2023-11-14 13:55:00|10576.4|10574.4|10572.5|10570.5|10581.9|10579.9|10571.7|10569.7|13157
1699970400000|2023-11-14 14:00:00|10571.7|10569.7|10579.5|10577.5|10580.3|10578.3|10570.9|10568.9|12088
1699970700000|2023-11-14 14:05:00|10580.3|10578.3|10588.1|10586.1|10588.1|10586.1|10577.2|10575.2|18286
1699971000000|2023-11-14 14:10:00|10587.3|10585.3|10590.5|10588.5|10590.5|10588.5|10584.2|10582.2|14027
1699971300000|2023-11-14 14:15:00|10591.2|10589.2|10585|10583|10591.2|10589.2|10584.2|10582.2|9476
1699971600000|2023-11-14 14:20:00|10584.2|10582.2|10592.4|10590.4|10592.8|10590.8|10583.4|10581.4|8485
1699971900000|2023-11-14 14:25:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10587.3|10585.3|11509
1699972200000|2023-11-14 14:30:00|10592|10590|10596.7|10594.7|10597.5|10595.5|10590.5|10588.5|15745
1699972500000|2023-11-14 14:35:00|10596.3|10594.3|10595.9|10593.9|10598.3|10596.3|10592.8|10590.8|10853
1699972800000|2023-11-14 14:40:00|10595.1|10593.1|10591.2|10589.2|10596.7|10594.7|10589.7|10587.7|10164
1699973100000|2023-11-14 14:45:00|10590.5|10588.5|10590.5|10588.5|10595.1|10593.1|10590.5|10588.5|9380
1699973400000|2023-11-14 14:50:00|10591.2|10589.2|10586.5|10584.5|10591.2|10589.2|10585.8|10583.8|9748
1699973700000|2023-11-14 14:55:00|10587.3|10585.3|10585.8|10583.8|10588.1|10586.1|10584.2|10582.2|11439
1699974000000|2023-11-14 15:00:00|10585|10583|10587.3|10585.3|10588.9|10586.9|10584.2|10582.2|8347
1699974300000|2023-11-14 15:05:00|10588.1|10586.1|10585.8|10583.8|10589.7|10587.7|10584.2|10582.2|10216
1699974600000|2023-11-14 15:10:00|10585|10583|10587.3|10585.3|10588.9|10586.9|10585|10583|5895
1699974900000|2023-11-14 15:15:00|10586.5|10584.5|10583.4|10581.4|10586.5|10584.5|10581.9|10579.9|8094
1699975200000|2023-11-14 15:20:00|10583|10581|10585|10583|10585.8|10583.8|10582.6|10580.6|4875
1699975500000|2023-11-14 15:25:00|10584.6|10582.6|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|3794
1699975800000|2023-11-14 15:30:00|10585|10583|10585|10583|10587.3|10585.3|10583.4|10581.4|5299
1699976100000|2023-11-14 15:35:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10582.6|10580.6|6501
1699976400000|2023-11-14 15:40:00|10588.1|10586.1|10586.5|10584.5|10588.9|10586.9|10585.8|10583.8|5787
1699976700000|2023-11-14 15:45:00|10585.8|10583.8|10581.9|10579.9|10586.5|10584.5|10581.1|10579.1|7795
1699977000000|2023-11-14 15:50:00|10581.1|10579.1|10585.8|10583.8|10585.8|10583.8|10581.1|10579.1|5188
1699977300000|2023-11-14 15:55:00|10585|10583|10587.3|10585.3|10587.3|10585.3|10584.2|10582.2|7189
1699977600000|2023-11-14 16:00:00|10586.5|10584.5|10590.5|10588.5|10590.5|10588.5|10586.5|10584.5|4866
1699977900000|2023-11-14 16:05:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10588.1|10586.1|4553
1699978200000|2023-11-14 16:10:00|10590.5|10588.5|10592.8|10590.8|10592.8|10590.8|10590.5|10588.5|4631
1699978500000|2023-11-14 16:15:00|10592|10590|10590.5|10588.5|10592.8|10590.8|10589.7|10587.7|5604
1699978800000|2023-11-14 16:20:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10590.5|10588.5|2243
1699979100000|2023-11-14 16:25:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10588.9|10586.9|6822
1699979400000|2023-11-14 16:30:00|10592|10590|10592|10590|10592|10590|10590.5|10588.5|3345
1699979700000|2023-11-14 16:35:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|1309
1699980000000|2023-11-14 16:40:00|10591.2|10589.2|10594.4|10592.4|10594.4|10592.4|10591.2|10589.2|2618
1699980300000|2023-11-14 16:45:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|2174
1699980600000|2023-11-14 16:50:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|2612
1699980900000|2023-11-14 16:55:00|10592.8|10590.8|10592|10590|10593.6|10591.6|10592|10590|2846
1699981200000|2023-11-14 17:00:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10590.5|10588.5|3523
1699981500000|2023-11-14 17:05:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|4206
1699981800000|2023-11-14 17:10:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|2413
1699982100000|2023-11-14 17:15:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.1|10588.1|1664
1699982400000|2023-11-14 17:20:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.1|10586.1|4363
1699982700000|2023-11-14 17:25:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2111
1699983000000|2023-11-14 17:30:00|10588.1|10586.1|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|2359
1699983300000|2023-11-14 17:35:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|4572
1699983600000|2023-11-14 17:40:00|10588.9|10586.9|10591.2|10589.2|10591.2|10589.2|10588.9|10586.9|2694
1699983900000|2023-11-14 17:45:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|2854
1699984200000|2023-11-14 17:50:00|10589.7|10587.7|10592|10590|10592|10590|10589.7|10587.7|3283
1699984500000|2023-11-14 17:55:00|10591.2|10589.2|10592.8|10590.8|10594.4|10592.4|10591.2|10589.2|4305
1699984800000|2023-11-14 18:00:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|3105
1699985100000|2023-11-14 18:05:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|3276
1699985400000|2023-11-14 18:10:00|10593.6|10591.6|10595.1|10593.1|10595.9|10593.9|10593.6|10591.6|2726
1699985700000|2023-11-14 18:15:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|4556
1699986000000|2023-11-14 18:20:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|4177
1699986300000|2023-11-14 18:25:00|10596.3|10594.3|10595.1|10593.1|10597.5|10595.5|10595.1|10593.1|2929
1699986600000|2023-11-14 18:30:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|986
1699986900000|2023-11-14 18:35:00|10595.1|10593.1|10598.3|10596.3|10598.3|10596.3|10595.1|10593.1|2702
1699987200000|2023-11-14 18:40:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|3418
1699987500000|2023-11-14 18:45:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10595.9|10593.9|3926
1699987800000|2023-11-14 18:50:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|4359
1699988100000|2023-11-14 18:55:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|3185
1699988400000|2023-11-14 19:00:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|1245
1699988700000|2023-11-14 19:05:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|2472
1699989000000|2023-11-14 19:10:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|2646
1699989300000|2023-11-14 19:15:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|2903
1699989600000|2023-11-14 19:20:00|10597.5|10595.5|10595.1|10593.1|10597.5|10595.5|10595.1|10593.1|3044
1699989900000|2023-11-14 19:25:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1899
1699990200000|2023-11-14 19:30:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2577
1699990500000|2023-11-14 19:35:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|1808
1699990800000|2023-11-14 19:40:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|2505
1699991100000|2023-11-14 19:45:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2433
1699991400000|2023-11-14 19:50:00|10598.3|10596.3|10600.6|10598.6|10600.6|10598.6|10597.5|10595.5|3414
1699991700000|2023-11-14 19:55:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10600.6|10598.6|5718
1699992000000|2023-11-14 20:00:00|10603|10601|10600.6|10598.6|10603|10601|10599.8|10597.8|3354
1699992300000|2023-11-14 20:05:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1789
1699992600000|2023-11-14 20:10:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|2463
1699992900000|2023-11-14 20:15:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|2711
1699993200000|2023-11-14 20:20:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|3363
1699993500000|2023-11-14 20:25:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|3207
1699993800000|2023-11-14 20:30:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|2974
1699994100000|2023-11-14 20:35:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|2845
1699994400000|2023-11-14 20:40:00|10605.3|10603.3|10603.7|10601.7|10606.1|10604.1|10603.7|10601.7|2914
1699994700000|2023-11-14 20:45:00|10603|10601|10600.6|10598.6|10603|10601|10600.6|10598.6|21192
1699995000000|2023-11-14 20:50:00|10599.8|10597.8|10600.6|10598.6|10603|10601|10599.8|10597.8|2080
1699995300000|2023-11-14 20:55:00|10601.4|10599.4|10599|10597|10601.4|10599.4|10599|10597|3897
1699995600000|2023-11-14 21:00:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|2680
1699995900000|2023-11-14 21:05:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|1722
1699996200000|2023-11-14 21:10:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|1138
1699996500000|2023-11-14 21:15:00|10595.1|10593.1|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|1349
1699996800000|2023-11-14 21:20:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|4446
1699997100000|2023-11-14 21:25:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|2356
1699997400000|2023-11-14 21:30:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|1204
1699997700000|2023-11-14 21:35:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|3043
1699998000000|2023-11-14 21:40:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1937
1699998300000|2023-11-14 21:45:00|10594|10592|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|1022
1699998600000|2023-11-14 21:50:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|3286
1699998900000|2023-11-14 21:55:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|4571
1700002800000|2023-11-14 23:00:00|10593.6|10591.6|10594|10592|10596.7|10594.7|10593.6|10591.6|1674
1700003100000|2023-11-14 23:05:00|10593.6|10591.6|10592|10590|10594.4|10592.4|10592|10590|717
1700003400000|2023-11-14 23:10:00|10592.8|10590.8|10594.4|10592.4|10595.1|10593.1|10592.8|10590.8|287
1700003700000|2023-11-14 23:15:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|145
1700004000000|2023-11-14 23:20:00|||||||||161
1700004300000|2023-11-14 23:25:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|48
1700004600000|2023-11-14 23:30:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|107
1700004900000|2023-11-14 23:35:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|71
1700005200000|2023-11-14 23:40:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|807
1700005500000|2023-11-14 23:45:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|348
1700005800000|2023-11-14 23:50:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|525
1700006100000|2023-11-14 23:55:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|110
1700006400000|2023-11-15 00:00:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|504
1700006700000|2023-11-15 00:05:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|357
1700007000000|2023-11-15 00:10:00|10592.4|10590.4|10592.8|10590.8|10592.8|10590.8|10592.4|10590.4|141
1700007300000|2023-11-15 00:15:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|532
1700007600000|2023-11-15 00:20:00|10592.8|10590.8|10588.9|10586.9|10592.8|10590.8|10588.9|10586.9|495
1700007900000|2023-11-15 00:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|737
1700008200000|2023-11-15 00:30:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|725
1700008500000|2023-11-15 00:35:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|629
1700008800000|2023-11-15 00:40:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|864
1700009100000|2023-11-15 00:45:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|866
1700009400000|2023-11-15 00:50:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|236
1700009700000|2023-11-15 00:55:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|530
1700010000000|2023-11-15 01:00:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|405
1700010300000|2023-11-15 01:05:00|10588.9|10586.9|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|729
1700010600000|2023-11-15 01:10:00|10591.2|10589.2|10593.6|10591.6|10593.6|10591.6|10590.5|10588.5|1169
1700010900000|2023-11-15 01:15:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|328
1700011200000|2023-11-15 01:20:00|10592|10590|10591.2|10589.2|10592|10590|10590.5|10588.5|599
1700011500000|2023-11-15 01:25:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|984
1700011800000|2023-11-15 01:30:00|10589.7|10587.7|10586.5|10584.5|10590.5|10588.5|10586.5|10584.5|1030
1700012100000|2023-11-15 01:35:00|10585.8|10583.8|10590.5|10588.5|10590.5|10588.5|10585.8|10583.8|3554
1700012400000|2023-11-15 01:40:00|10591.2|10589.2|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|1245
1700012700000|2023-11-15 01:45:00|10594.4|10592.4|10597.5|10595.5|10598.3|10596.3|10594.4|10592.4|1887
1700013000000|2023-11-15 01:50:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|1097
1700013300000|2023-11-15 01:55:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|141
1700013600000|2023-11-15 02:00:00|10595.1|10593.1|10597.5|10595.5|10599|10597|10595.1|10593.1|2222
1700013900000|2023-11-15 02:05:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|8429
1700014200000|2023-11-15 02:10:00|10595.1|10593.1|10595.5|10593.5|10595.9|10593.9|10595.1|10593.1|281
1700014500000|2023-11-15 02:15:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|299
1700014800000|2023-11-15 02:20:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|932
1700015100000|2023-11-15 02:25:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|424
1700015400000|2023-11-15 02:30:00|10594.8|10592.8|10592.8|10590.8|10595.1|10593.1|10592.8|10590.8|1420
1700015700000|2023-11-15 02:35:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|209
1700016000000|2023-11-15 02:40:00|10592.4|10590.4|10592.8|10590.8|10592.8|10590.8|10592.4|10590.4|149
1700016300000|2023-11-15 02:45:00|10593.2|10591.2|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|848
1700016600000|2023-11-15 02:50:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|3257
1700016900000|2023-11-15 02:55:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|231
1700017200000|2023-11-15 03:00:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|5590
1700017500000|2023-11-15 03:05:00|10597.9|10595.9|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|632
1700017800000|2023-11-15 03:10:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|576
1700018100000|2023-11-15 03:15:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|415
1700018400000|2023-11-15 03:20:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|302
1700018700000|2023-11-15 03:25:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|1157
1700019000000|2023-11-15 03:30:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|423
1700019300000|2023-11-15 03:35:00|10595.5|10593.5|10595.9|10593.9|10595.9|10593.9|10595.5|10593.5|25
1700019600000|2023-11-15 03:40:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|655
1700019900000|2023-11-15 03:45:00|||||||||45
1700020200000|2023-11-15 03:50:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|881
1700020500000|2023-11-15 03:55:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|649
1700020800000|2023-11-15 04:00:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|697
1700021100000|2023-11-15 04:05:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|379
1700021400000|2023-11-15 04:10:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|517
1700021700000|2023-11-15 04:15:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|458
1700022000000|2023-11-15 04:20:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|349
1700022300000|2023-11-15 04:25:00|||||||||26
1700022600000|2023-11-15 04:30:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|94
1700022900000|2023-11-15 04:35:00|10600.2|10598.2|10599.8|10597.8|10600.2|10598.2|10599.8|10597.8|437
1700023200000|2023-11-15 04:40:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|263
1700023500000|2023-11-15 04:45:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|733
1700023800000|2023-11-15 04:50:00|||||||||55
1700024100000|2023-11-15 04:55:00|||||||||98
1700024400000|2023-11-15 05:00:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|976
1700024700000|2023-11-15 05:05:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|245
1700025000000|2023-11-15 05:10:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|317
1700025300000|2023-11-15 05:15:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|456
1700025600000|2023-11-15 05:20:00|||||||||219
1700025900000|2023-11-15 05:25:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|191
1700026200000|2023-11-15 05:30:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|411
1700026500000|2023-11-15 05:35:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|441
1700026800000|2023-11-15 05:40:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|547
1700027100000|2023-11-15 05:45:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|200
1700027400000|2023-11-15 05:50:00|10595.1|10593.1|10595.9|10593.9|10596.3|10594.3|10595.1|10593.1|298
1700027700000|2023-11-15 05:55:00|||||||||64
1700028000000|2023-11-15 06:00:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|447
1700028300000|2023-11-15 06:05:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|310
1700028600000|2023-11-15 06:10:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|457
1700028900000|2023-11-15 06:15:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|1056
1700029200000|2023-11-15 06:20:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|365
1700029500000|2023-11-15 06:25:00|||||||||152
1700029800000|2023-11-15 06:30:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10594.4|10592.4|1570
1700030100000|2023-11-15 06:35:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|487
1700030400000|2023-11-15 06:40:00|10596.7|10594.7|10595.1|10593.1|10597.5|10595.5|10595.1|10593.1|636
1700030700000|2023-11-15 06:45:00|10594.8|10592.8|10592|10590|10595.1|10593.1|10591.2|10589.2|1014
1700031000000|2023-11-15 06:50:00|10591.2|10589.2|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|1160
1700031300000|2023-11-15 06:55:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|969
1700031600000|2023-11-15 07:00:00|10594|10592|10594.4|10592.4|10600.6|10598.6|10594|10592|2702
1700031900000|2023-11-15 07:05:00|10593.6|10591.6|10590.5|10588.5|10594.4|10592.4|10589.7|10587.7|1913
1700032200000|2023-11-15 07:10:00|10589.7|10587.7|10588.1|10586.1|10590.5|10588.5|10588.1|10586.1|2096
1700032500000|2023-11-15 07:15:00|10588.9|10586.9|10585.8|10583.8|10588.9|10586.9|10585|10583|4369
1700032800000|2023-11-15 07:20:00|10585.4|10583.4|10585.8|10583.8|10585.8|10583.8|10585|10583|1645
1700033100000|2023-11-15 07:25:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|1302
1700033400000|2023-11-15 07:30:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|1164
1700033700000|2023-11-15 07:35:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|953
1700034000000|2023-11-15 07:40:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|1961
1700034300000|2023-11-15 07:45:00|10589.7|10587.7|10590.5|10588.5|10592|10590|10588.1|10586.1|1759
1700034600000|2023-11-15 07:50:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|3739
1700034900000|2023-11-15 07:55:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|8854
1700035200000|2023-11-15 08:00:00|10592|10590|10595.9|10593.9|10595.9|10593.9|10592|10590|4213
1700035500000|2023-11-15 08:05:00|10595.1|10593.1|10595.9|10593.9|10598.3|10596.3|10595.1|10593.1|3660
1700035800000|2023-11-15 08:10:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|1417
1700036100000|2023-11-15 08:15:00|10594.8|10592.8|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|1465
1700036400000|2023-11-15 08:20:00|10593.6|10591.6|10595.9|10593.9|10595.9|10593.9|10593.6|10591.6|1858
1700036700000|2023-11-15 08:25:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|1171
1700037000000|2023-11-15 08:30:00|10595.1|10593.1|10599|10597|10599.8|10597.8|10595.1|10593.1|2428
1700037300000|2023-11-15 08:35:00|10599.8|10597.8|10599.8|10597.8|10601.4|10599.4|10599|10597|2735
1700037600000|2023-11-15 08:40:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.4|10597.4|3265
1700037900000|2023-11-15 08:45:00|10600.6|10598.6|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|1698
1700038200000|2023-11-15 08:50:00|10600.6|10598.6|10600.6|10598.6|10602.2|10600.2|10599.8|10597.8|1819
1700038500000|2023-11-15 08:55:00|10601.4|10599.4|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|2135
1700038800000|2023-11-15 09:00:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|2007
1700039100000|2023-11-15 09:05:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|1200
1700039400000|2023-11-15 09:10:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|1681
1700039700000|2023-11-15 09:15:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|565
1700040000000|2023-11-15 09:20:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|712
1700040300000|2023-11-15 09:25:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|2042
1700040600000|2023-11-15 09:30:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|1616
1700040900000|2023-11-15 09:35:00|10594.4|10592.4|10595.9|10593.9|10596.7|10594.7|10594.4|10592.4|2015
1700041200000|2023-11-15 09:40:00|10595.1|10593.1|10590.5|10588.5|10595.1|10593.1|10590.5|10588.5|3585
1700041500000|2023-11-15 09:45:00|10589.7|10587.7|10588.1|10586.1|10590.1|10588.1|10587.3|10585.3|2309
1700041800000|2023-11-15 09:50:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|2013
1700042100000|2023-11-15 09:55:00|10588.9|10586.9|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|1642
1700042400000|2023-11-15 10:00:00|10589.7|10587.7|10592|10590|10592|10590|10589.7|10587.7|711
1700042700000|2023-11-15 10:05:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10591.2|10589.2|662
1700043000000|2023-11-15 10:10:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|711
1700043300000|2023-11-15 10:15:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10589.7|10587.7|1209
1700043600000|2023-11-15 10:20:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|980
1700043900000|2023-11-15 10:25:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|2402
1700044200000|2023-11-15 10:30:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|815
1700044500000|2023-11-15 10:35:00|10588.5|10586.5|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|2247
1700044800000|2023-11-15 10:40:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|2375
1700045100000|2023-11-15 10:45:00|10587.3|10585.3|10585.8|10583.8|10588.1|10586.1|10585|10583|664
1700045400000|2023-11-15 10:50:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|487
1700045700000|2023-11-15 10:55:00|10587.3|10585.3|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|1217
1700046000000|2023-11-15 11:00:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585|10583|2623
1700046300000|2023-11-15 11:05:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|1091
1700046600000|2023-11-15 11:10:00|10587.3|10585.3|10585|10583|10587.3|10585.3|10584.6|10582.6|1803
1700046900000|2023-11-15 11:15:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|638
1700047200000|2023-11-15 11:20:00|10585.4|10583.4|10585.8|10583.8|10586.5|10584.5|10585|10583|855
1700047500000|2023-11-15 11:25:00|10586.5|10584.5|10585.8|10583.8|10587.3|10585.3|10585.8|10583.8|992
1700047800000|2023-11-15 11:30:00|10585|10583|10586.5|10584.5|10586.5|10584.5|10585|10583|1103
1700048100000|2023-11-15 11:35:00|10585.8|10583.8|10587.3|10585.3|10588.1|10586.1|10585.8|10583.8|1165
1700048400000|2023-11-15 11:40:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|842
1700048700000|2023-11-15 11:45:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|1025
1700049000000|2023-11-15 11:50:00|10586.5|10584.5|10588.1|10586.1|10588.9|10586.9|10585.8|10583.8|1254
1700049300000|2023-11-15 11:55:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|1079
1700049600000|2023-11-15 12:00:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|891
1700049900000|2023-11-15 12:05:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|2069
1700050200000|2023-11-15 12:10:00|10588.9|10586.9|10590.8|10588.8|10590.8|10588.8|10588.9|10586.9|631
1700050500000|2023-11-15 12:15:00|10591.2|10589.2|10588.1|10586.1|10591.2|10589.2|10587.3|10585.3|2733
1700050800000|2023-11-15 12:20:00|10587.3|10585.3|10584.2|10582.2|10588.1|10586.1|10583.4|10581.4|2221
1700051100000|2023-11-15 12:25:00|10583.4|10581.4|10586.5|10584.5|10587.3|10585.3|10583.4|10581.4|2535
1700051400000|2023-11-15 12:30:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|1208
1700051700000|2023-11-15 12:35:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10584.2|10582.2|1886
1700052000000|2023-11-15 12:40:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|1528
1700052300000|2023-11-15 12:45:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|2843
1700052600000|2023-11-15 12:50:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|2151
1700052900000|2023-11-15 12:55:00|10583|10581|10586.5|10584.5|10586.5|10584.5|10582.6|10580.6|1688
1700053200000|2023-11-15 13:00:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10585|10583|4663
1700053500000|2023-11-15 13:05:00|10585.8|10583.8|10588.1|10586.1|10588.1|10586.1|10584.2|10582.2|2451
1700053800000|2023-11-15 13:10:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|3937
1700054100000|2023-11-15 13:15:00|10588.1|10586.1|10587.3|10585.3|10590.5|10588.5|10585.8|10583.8|6813
1700054400000|2023-11-15 13:20:00|10588.1|10586.1|10590.5|10588.5|10591.2|10589.2|10587.3|10585.3|11890
1700054700000|2023-11-15 13:25:00|10589.7|10587.7|10591.6|10589.6|10594|10592|10589.7|10587.7|8202
1700055000000|2023-11-15 13:30:00|10591.2|10589.2|10575.6|10573.6|10605.3|10603.3|10571.7|10569.7|23879
1700055300000|2023-11-15 13:35:00|10574.8|10572.8|10574|10572|10578.7|10576.7|10574|10572|15371
1700055600000|2023-11-15 13:40:00|10573.3|10571.3|10570.9|10568.9|10576.4|10574.4|10568.6|10566.6|24590
1700055900000|2023-11-15 13:45:00|10570.5|10568.5|10574.8|10572.8|10575.6|10573.6|10567.8|10565.8|13008
1700056200000|2023-11-15 13:50:00|10575.6|10573.6|10574|10572|10576.4|10574.4|10571.7|10569.7|6528
1700056500000|2023-11-15 13:55:00|10574.8|10572.8|10568.6|10566.6|10574.8|10572.8|10568.6|10566.6|7730
1700056800000|2023-11-15 14:00:00|10569.4|10567.4|10567|10565|10571.3|10569.3|10566.2|10564.2|11703
1700057100000|2023-11-15 14:05:00|10566.2|10564.2|10565.5|10563.5|10569.4|10567.4|10564.7|10562.7|9846
1700057400000|2023-11-15 14:10:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10561.5|10559.5|10283
1700057700000|2023-11-15 14:15:00|10565.5|10563.5|10566.2|10564.2|10567|10565|10563.1|10561.1|6162
1700058000000|2023-11-15 14:20:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10561.5|10559.5|7508
1700058300000|2023-11-15 14:25:00|10564.7|10562.7|10568.6|10566.6|10569.4|10567.4|10564.7|10562.7|10455
1700058600000|2023-11-15 14:30:00|10569.4|10567.4|10566.2|10564.2|10569.4|10567.4|10566.2|10564.2|6120
1700058900000|2023-11-15 14:35:00|10567|10565|10566.2|10564.2|10568.6|10566.6|10566.2|10564.2|9133
1700059200000|2023-11-15 14:40:00|10567|10565|10562.3|10560.3|10567|10565|10562.3|10560.3|3526
1700059500000|2023-11-15 14:45:00|10561.5|10559.5|10562.3|10560.3|10563.9|10561.9|10561.5|10559.5|4999
1700059800000|2023-11-15 14:50:00|10563.1|10561.1|10558.4|10556.4|10563.1|10561.1|10556.9|10554.9|7043
1700060100000|2023-11-15 14:55:00|10557.6|10555.6|10559.2|10557.2|10560|10558|10556.1|10554.1|7958
1700060400000|2023-11-15 15:00:00|10560|10558|10556.9|10554.9|10560|10558|10556.1|10554.1|8772
1700060700000|2023-11-15 15:05:00|10556.1|10554.1|10554.5|10552.5|10556.9|10554.9|10553.7|10551.7|5457
1700061000000|2023-11-15 15:10:00|10553.7|10551.7|10556.9|10554.9|10556.9|10554.9|10553.7|10551.7|4758
1700061300000|2023-11-15 15:15:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|3341
1700061600000|2023-11-15 15:20:00|10556.1|10554.1|10556.9|10554.9|10558.4|10556.4|10555.3|10553.3|8802
1700061900000|2023-11-15 15:25:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|14542
1700062200000|2023-11-15 15:30:00|10559.6|10557.6|10557.6|10555.6|10560|10558|10554.5|10552.5|5797
1700062500000|2023-11-15 15:35:00|10556.9|10554.9|10558.4|10556.4|10559.2|10557.2|10556.1|10554.1|5738
1700062800000|2023-11-15 15:40:00|10559.2|10557.2|10558.4|10556.4|10560.8|10558.8|10557.6|10555.6|6654
1700063100000|2023-11-15 15:45:00|10559.2|10557.2|10560|10558|10560.8|10558.8|10558.4|10556.4|2737
1700063400000|2023-11-15 15:50:00|10559.2|10557.2|10559.2|10557.2|10561.5|10559.5|10558.4|10556.4|5634
1700063700000|2023-11-15 15:55:00|10558.4|10556.4|10560|10558|10560|10558|10558.4|10556.4|4205
1700064000000|2023-11-15 16:00:00|10560.8|10558.8|10558.4|10556.4|10561.5|10559.5|10558.4|10556.4|2717
1700064300000|2023-11-15 16:05:00|10559.2|10557.2|10560.8|10558.8|10561.5|10559.5|10558.4|10556.4|2069
1700064600000|2023-11-15 16:10:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|3037
1700064900000|2023-11-15 16:15:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|3496
1700065200000|2023-11-15 16:20:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10558.4|10556.4|3623
1700065500000|2023-11-15 16:25:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|1459
1700065800000|2023-11-15 16:30:00|10560|10558|10555.3|10553.3|10560|10558|10555.3|10553.3|4173
1700066100000|2023-11-15 16:35:00|10554.5|10552.5|10553|10551|10555.3|10553.3|10551.4|10549.4|7356
1700066400000|2023-11-15 16:40:00|10552.2|10550.2|10550.6|10548.6|10553|10551|10550.6|10548.6|4740
1700066700000|2023-11-15 16:45:00|10551.4|10549.4|10554.5|10552.5|10555.3|10553.3|10550.6|10548.6|9019
1700067000000|2023-11-15 16:50:00|10553.7|10551.7|10552.2|10550.2|10555.3|10553.3|10552.2|10550.2|3475
1700067300000|2023-11-15 16:55:00|10551.4|10549.4|10554.5|10552.5|10554.5|10552.5|10551.4|10549.4|4023
1700067600000|2023-11-15 17:00:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|2471
1700067900000|2023-11-15 17:05:00|10552.2|10550.2|10553|10551|10555.3|10553.3|10552.2|10550.2|2824
1700068200000|2023-11-15 17:10:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10549.8|10547.8|4989
1700068500000|2023-11-15 17:15:00|10550.6|10548.6|10550.6|10548.6|10552.2|10550.2|10549.8|10547.8|1483
1700068800000|2023-11-15 17:20:00|10549.8|10547.8|10553.7|10551.7|10553.7|10551.7|10549.8|10547.8|4233
1700069100000|2023-11-15 17:25:00|10554.5|10552.5|10555.3|10553.3|10556.9|10554.9|10554.5|10552.5|3173
1700069400000|2023-11-15 17:30:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|1862
1700069700000|2023-11-15 17:35:00|10556.1|10554.1|10557.6|10555.6|10557.6|10555.6|10556.1|10554.1|1464
1700070000000|2023-11-15 17:40:00|10556.9|10554.9|10556.9|10554.9|10558.4|10556.4|10556.1|10554.1|2068
1700070300000|2023-11-15 17:45:00|10556.5|10554.5|10554.5|10552.5|10556.9|10554.9|10554.5|10552.5|1052
1700070600000|2023-11-15 17:50:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553|10551|2387
1700070900000|2023-11-15 17:55:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|724
1700071200000|2023-11-15 18:00:00|10554.5|10552.5|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|1723
1700071500000|2023-11-15 18:05:00|10554.5|10552.5|10553|10551|10555.3|10553.3|10553|10551|2006
1700071800000|2023-11-15 18:10:00|10553.7|10551.7|10553|10551|10554.5|10552.5|10553|10551|1544
1700072100000|2023-11-15 18:15:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10551.4|10549.4|8467
1700072400000|2023-11-15 18:20:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|2092
1700072700000|2023-11-15 18:25:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|2010
1700073000000|2023-11-15 18:30:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10549|10547|1732
1700073300000|2023-11-15 18:35:00|10551|10549|10549|10547|10551|10549|10548.3|10546.3|1536
1700073600000|2023-11-15 18:40:00|10549.8|10547.8|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|3917
1700073900000|2023-11-15 18:45:00|10550.2|10548.2|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|2780
1700074200000|2023-11-15 18:50:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|2351
1700074500000|2023-11-15 18:55:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|1964
1700074800000|2023-11-15 19:00:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|3572
1700075100000|2023-11-15 19:05:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|2295
1700075400000|2023-11-15 19:10:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|3036
1700075700000|2023-11-15 19:15:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|1343
1700076000000|2023-11-15 19:20:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|686
1700076300000|2023-11-15 19:25:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|1834
1700076600000|2023-11-15 19:30:00|10551.4|10549.4|10552.2|10550.2|10553|10551|10551.4|10549.4|3431
1700076900000|2023-11-15 19:35:00|10553|10551|10554.5|10552.5|10554.5|10552.5|10553|10551|3678
1700077200000|2023-11-15 19:40:00|10553.7|10551.7|10556.1|10554.1|10556.1|10554.1|10553.7|10551.7|2641
1700077500000|2023-11-15 19:45:00|10555.3|10553.3|10557.6|10555.6|10559.2|10557.2|10555.3|10553.3|5419
1700077800000|2023-11-15 19:50:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|3389
1700078100000|2023-11-15 19:55:00|10556.1|10554.1|10557.6|10555.6|10558.4|10556.4|10555.3|10553.3|6478
1700078400000|2023-11-15 20:00:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|5382
1700078700000|2023-11-15 20:05:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|3769
1700079000000|2023-11-15 20:10:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|6440
1700079300000|2023-11-15 20:15:00|10559.2|10557.2|10558.4|10556.4|10560.8|10558.8|10556.9|10554.9|4657
1700079600000|2023-11-15 20:20:00|10558|10556|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|1102
1700079900000|2023-11-15 20:25:00|10557.6|10555.6|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|2080
1700080200000|2023-11-15 20:30:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|1788
1700080500000|2023-11-15 20:35:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|3457
1700080800000|2023-11-15 20:40:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|1537
1700081100000|2023-11-15 20:45:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|3228
1700081400000|2023-11-15 20:50:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|3369
1700081700000|2023-11-15 20:55:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10553.7|10551.7|5146
1700082000000|2023-11-15 21:00:00|10555.3|10553.3|10557.6|10555.6|10557.6|10555.6|10555.3|10553.3|4831
1700082300000|2023-11-15 21:05:00|10558.4|10556.4|10559.2|10557.2|10560|10558|10558.4|10556.4|4694
1700082600000|2023-11-15 21:10:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|6093
1700082900000|2023-11-15 21:15:00|10557.6|10555.6|10556.9|10554.9|10559.2|10557.2|10556.9|10554.9|2154
1700083200000|2023-11-15 21:20:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|2381
1700083500000|2023-11-15 21:25:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|3151
1700083800000|2023-11-15 21:30:00|10559.2|10557.2|10558.4|10556.4|10560.8|10558.8|10558|10556|2350
1700084100000|2023-11-15 21:35:00|10557.6|10555.6|10559.2|10557.2|10559.6|10557.6|10557.6|10555.6|3242
1700084400000|2023-11-15 21:40:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|2275
1700084700000|2023-11-15 21:45:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|1610
1700085000000|2023-11-15 21:50:00|10558.8|10556.8|10560|10558|10560.4|10558.4|10558.8|10556.8|1676
1700085300000|2023-11-15 21:55:00|10560.4|10558.4|10560.8|10558.8|10561.5|10559.5|10560|10558|2627
1700089200000|2023-11-15 23:00:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|473
1700089500000|2023-11-15 23:05:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|320
1700089800000|2023-11-15 23:10:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|396
1700090100000|2023-11-15 23:15:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|161
1700090400000|2023-11-15 23:20:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|84
1700090700000|2023-11-15 23:25:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|405
1700091000000|2023-11-15 23:30:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|837
1700091300000|2023-11-15 23:35:00|10563.9|10561.9|10563.5|10561.5|10563.9|10561.9|10563.1|10561.1|838
1700091600000|2023-11-15 23:40:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|322
1700091900000|2023-11-15 23:45:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|535
1700092200000|2023-11-15 23:50:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|1108
1700092500000|2023-11-15 23:55:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|747
1700092800000|2023-11-16 00:00:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|706
1700093100000|2023-11-16 00:05:00|10565.5|10563.5|10567|10565|10567|10565|10564.7|10562.7|762
1700093400000|2023-11-16 00:10:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|415
1700093700000|2023-11-16 00:15:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|341
1700094000000|2023-11-16 00:20:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567|10565|1798
1700094300000|2023-11-16 00:25:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10568.6|10566.6|657
1700094600000|2023-11-16 00:30:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567|10565|1495
1700094900000|2023-11-16 00:35:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|261
1700095200000|2023-11-16 00:40:00|10568.6|10566.6|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|500
1700095500000|2023-11-16 00:45:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|260
1700095800000|2023-11-16 00:50:00|10569|10567|10570.9|10568.9|10570.9|10568.9|10569|10567|476
1700096100000|2023-11-16 00:55:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|256
1700096400000|2023-11-16 01:00:00|10570.1|10568.1|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|1171
1700096700000|2023-11-16 01:05:00|10570.5|10568.5|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|329
1700097000000|2023-11-16 01:10:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|543
1700097300000|2023-11-16 01:15:00|10569.8|10567.8|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|225
1700097600000|2023-11-16 01:20:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|414
1700097900000|2023-11-16 01:25:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|369
1700098200000|2023-11-16 01:30:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|51
1700098500000|2023-11-16 01:35:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|229
1700098800000|2023-11-16 01:40:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|110
1700099100000|2023-11-16 01:45:00|10570.5|10568.5|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|424
1700099400000|2023-11-16 01:50:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|273
1700099700000|2023-11-16 01:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|189
1700100000000|2023-11-16 02:00:00|10570.1|10568.1|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|664
1700100300000|2023-11-16 02:05:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|193
1700100600000|2023-11-16 02:10:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|206
1700100900000|2023-11-16 02:15:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|201
1700101200000|2023-11-16 02:20:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|359
1700101500000|2023-11-16 02:25:00|10567.8|10565.8|10566.2|10564.2|10568.6|10566.6|10566.2|10564.2|667
1700101800000|2023-11-16 02:30:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|657
1700102100000|2023-11-16 02:35:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|335
1700102400000|2023-11-16 02:40:00|||||||||4
1700102700000|2023-11-16 02:45:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|73
1700103000000|2023-11-16 02:50:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|119
1700103300000|2023-11-16 02:55:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|480
1700103600000|2023-11-16 03:00:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|41
1700103900000|2023-11-16 03:05:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|246
1700104200000|2023-11-16 03:10:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|240
1700104500000|2023-11-16 03:15:00|10569.8|10567.8|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|211
1700104800000|2023-11-16 03:20:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|155
1700105100000|2023-11-16 03:25:00|||||||||24
1700105400000|2023-11-16 03:30:00|10570.9|10568.9|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|323
1700105700000|2023-11-16 03:35:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|208
1700106000000|2023-11-16 03:40:00|10568.6|10566.6|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|492
1700106300000|2023-11-16 03:45:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|111
1700106600000|2023-11-16 03:50:00|||||||||26
1700106900000|2023-11-16 03:55:00|||||||||28
1700107200000|2023-11-16 04:00:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|53
1700107500000|2023-11-16 04:05:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|423
1700107800000|2023-11-16 04:10:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|19
1700108100000|2023-11-16 04:15:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|95
1700108400000|2023-11-16 04:20:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|174
1700108700000|2023-11-16 04:25:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|268
1700109000000|2023-11-16 04:30:00|||||||||26
1700109300000|2023-11-16 04:35:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|285
1700109600000|2023-11-16 04:40:00|||||||||56
1700109900000|2023-11-16 04:45:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|218
1700110200000|2023-11-16 04:50:00|||||||||78
1700110500000|2023-11-16 04:55:00|10570.5|10568.5|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|123
1700110800000|2023-11-16 05:00:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|132
1700111100000|2023-11-16 05:05:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|365
1700111400000|2023-11-16 05:10:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|247
1700111700000|2023-11-16 05:15:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|252
1700112000000|2023-11-16 05:20:00|||||||||8
1700112300000|2023-11-16 05:25:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|261
1700112600000|2023-11-16 05:30:00|||||||||142
1700112900000|2023-11-16 05:35:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|214
1700113200000|2023-11-16 05:40:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|188
1700113500000|2023-11-16 05:45:00|||||||||2
1700113800000|2023-11-16 05:50:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|256
1700114100000|2023-11-16 05:55:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|440
1700114400000|2023-11-16 06:00:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|382
1700114700000|2023-11-16 06:05:00|10570.1|10568.1|10573.3|10571.3|10573.3|10571.3|10570.1|10568.1|441
1700115000000|2023-11-16 06:10:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|423
1700115300000|2023-11-16 06:15:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|480
1700115600000|2023-11-16 06:20:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|841
1700115900000|2023-11-16 06:25:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|543
1700116200000|2023-11-16 06:30:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|249
1700116500000|2023-11-16 06:35:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1149
1700116800000|2023-11-16 06:40:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|101
1700117100000|2023-11-16 06:45:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1094
1700117400000|2023-11-16 06:50:00|10570.1|10568.1|10572.5|10570.5|10572.5|10570.5|10570.1|10568.1|1255
1700117700000|2023-11-16 06:55:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|546
1700118000000|2023-11-16 07:00:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|384
1700118300000|2023-11-16 07:05:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|590
1700118600000|2023-11-16 07:10:00|||||||||164
1700118900000|2023-11-16 07:15:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1281
1700119200000|2023-11-16 07:20:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|1101
1700119500000|2023-11-16 07:25:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|237
1700119800000|2023-11-16 07:30:00|10574|10572|10574.8|10572.8|10575.6|10573.6|10573.3|10571.3|901
1700120100000|2023-11-16 07:35:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|1042
1700120400000|2023-11-16 07:40:00|10574.4|10572.4|10575.6|10573.6|10575.6|10573.6|10574|10572|1076
1700120700000|2023-11-16 07:45:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|1003
1700121000000|2023-11-16 07:50:00|10575.6|10573.6|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|2505
1700121300000|2023-11-16 07:55:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|1799
1700121600000|2023-11-16 08:00:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10573.3|10571.3|1663
1700121900000|2023-11-16 08:05:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|963
1700122200000|2023-11-16 08:10:00|10572.1|10570.1|10573.3|10571.3|10574|10572|10571.7|10569.7|1273
1700122500000|2023-11-16 08:15:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|391
1700122800000|2023-11-16 08:20:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|635
1700123100000|2023-11-16 08:25:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|572
1700123400000|2023-11-16 08:30:00|10571.3|10569.3|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|444
1700123700000|2023-11-16 08:35:00|10571.3|10569.3|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1837
1700124000000|2023-11-16 08:40:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|2095
1700124300000|2023-11-16 08:45:00|10571.3|10569.3|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|313
1700124600000|2023-11-16 08:50:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|526
1700124900000|2023-11-16 08:55:00|10571.7|10569.7|10574.8|10572.8|10574.8|10572.8|10571.7|10569.7|1073
1700125200000|2023-11-16 09:00:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|767
1700125500000|2023-11-16 09:05:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|1527
1700125800000|2023-11-16 09:10:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10573.3|10571.3|927
1700126100000|2023-11-16 09:15:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|1009
1700126400000|2023-11-16 09:20:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|273
1700126700000|2023-11-16 09:25:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|1271
1700127000000|2023-11-16 09:30:00|10573.7|10571.7|10572.5|10570.5|10574|10572|10572.5|10570.5|1853
1700127300000|2023-11-16 09:35:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.3|10569.3|509
1700127600000|2023-11-16 09:40:00|10571.3|10569.3|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1400
1700127900000|2023-11-16 09:45:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|3687
1700128200000|2023-11-16 09:50:00|10571.7|10569.7|10570.1|10568.1|10572.5|10570.5|10570.1|10568.1|2446
1700128500000|2023-11-16 09:55:00|10569.8|10567.8|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|2082
1700128800000|2023-11-16 10:00:00|10568.6|10566.6|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|3012
1700129100000|2023-11-16 10:05:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10568.6|10566.6|1357
1700129400000|2023-11-16 10:10:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|623
1700129700000|2023-11-16 10:15:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|229
1700130000000|2023-11-16 10:20:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|618
1700130300000|2023-11-16 10:25:00|10571.3|10569.3|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|1668
1700130600000|2023-11-16 10:30:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|67
1700130900000|2023-11-16 10:35:00|10570.1|10568.1|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|500
1700131200000|2023-11-16 10:40:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|311
1700131500000|2023-11-16 10:45:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1024
1700131800000|2023-11-16 10:50:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1210
1700132100000|2023-11-16 10:55:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|302
1700132400000|2023-11-16 11:00:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|770
1700132700000|2023-11-16 11:05:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|1480
1700133000000|2023-11-16 11:10:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|316
1700133300000|2023-11-16 11:15:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|1025
1700133600000|2023-11-16 11:20:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|1301
1700133900000|2023-11-16 11:25:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|1748
1700134200000|2023-11-16 11:30:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|1259
1700134500000|2023-11-16 11:35:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|501
1700134800000|2023-11-16 11:40:00|10573.7|10571.7|10573.3|10571.3|10574|10572|10573.3|10571.3|812
1700135100000|2023-11-16 11:45:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|864
1700135400000|2023-11-16 11:50:00|10574.8|10572.8|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|819
1700135700000|2023-11-16 11:55:00|10576.8|10574.8|10578|10576|10578.7|10576.7|10576.4|10574.4|2090
1700136000000|2023-11-16 12:00:00|10577.2|10575.2|10575.6|10573.6|10578.7|10576.7|10575.6|10573.6|2541
1700136300000|2023-11-16 12:05:00|10576|10574|10573.3|10571.3|10576.4|10574.4|10573.3|10571.3|2206
1700136600000|2023-11-16 12:10:00|10574|10572|10572.5|10570.5|10574|10572|10571.7|10569.7|943
1700136900000|2023-11-16 12:15:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|1541
1700137200000|2023-11-16 12:20:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|2828
1700137500000|2023-11-16 12:25:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|4287
1700137800000|2023-11-16 12:30:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|1051
1700138100000|2023-11-16 12:35:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|337
1700138400000|2023-11-16 12:40:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10568.6|10566.6|1271
1700138700000|2023-11-16 12:45:00|10569.4|10567.4|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|1340
1700139000000|2023-11-16 12:50:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|1542
1700139300000|2023-11-16 12:55:00|10571.7|10569.7|10574.8|10572.8|10574.8|10572.8|10570.9|10568.9|2628
1700139600000|2023-11-16 13:00:00|10575.6|10573.6|10578.7|10576.7|10578.7|10576.7|10574.8|10572.8|4549
1700139900000|2023-11-16 13:05:00|10578|10576|10581.1|10579.1|10581.9|10579.9|10578|10576|6875
1700140200000|2023-11-16 13:10:00|10580.7|10578.7|10579.5|10577.5|10581.9|10579.9|10579.5|10577.5|6371
1700140500000|2023-11-16 13:15:00|10580.3|10578.3|10579.5|10577.5|10582.6|10580.6|10578.7|10576.7|2725
1700140800000|2023-11-16 13:20:00|10580.3|10578.3|10581.9|10579.9|10584.2|10582.2|10580.3|10578.3|4908
1700141100000|2023-11-16 13:25:00|10581.1|10579.1|10581.1|10579.1|10582.6|10580.6|10579.5|10577.5|7358
1700141400000|2023-11-16 13:30:00|10581.9|10579.9|10593.6|10591.6|10597.5|10595.5|10581.9|10579.9|17966
1700141700000|2023-11-16 13:35:00|10594.4|10592.4|10597.5|10595.5|10598.3|10596.3|10588.1|10586.1|10519
1700142000000|2023-11-16 13:40:00|10598.3|10596.3|10595.1|10593.1|10599.8|10597.8|10593.6|10591.6|12193
1700142300000|2023-11-16 13:45:00|10595.9|10593.9|10599|10597|10602.2|10600.2|10594.4|10592.4|9138
1700142600000|2023-11-16 13:50:00|10599.4|10597.4|10595.9|10593.9|10599.4|10597.4|10595.1|10593.1|5244
1700142900000|2023-11-16 13:55:00|10595.1|10593.1|10599|10597|10599.8|10597.8|10595.1|10593.1|8272
1700143200000|2023-11-16 14:00:00|10598.3|10596.3|10594.8|10592.8|10598.3|10596.3|10594.4|10592.4|5187
1700143500000|2023-11-16 14:05:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10592.8|10590.8|9072
1700143800000|2023-11-16 14:10:00|10595.1|10593.1|10592.8|10590.8|10596.7|10594.7|10592.4|10590.4|5379
1700144100000|2023-11-16 14:15:00|10592|10590|10590.5|10588.5|10595.9|10593.9|10589.7|10587.7|7196
1700144400000|2023-11-16 14:20:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10587.3|10585.3|6226
1700144700000|2023-11-16 14:25:00|10588.1|10586.1|10588.5|10586.5|10588.9|10586.9|10583.4|10581.4|8785
1700145000000|2023-11-16 14:30:00|10588.9|10586.9|10592.8|10590.8|10592.8|10590.8|10588.1|10586.1|7969
1700145300000|2023-11-16 14:35:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|2200
1700145600000|2023-11-16 14:40:00|10591.2|10589.2|10592.8|10590.8|10594.4|10592.4|10590.5|10588.5|4617
1700145900000|2023-11-16 14:45:00|10593.6|10591.6|10593.6|10591.6|10595.9|10593.9|10592.8|10590.8|4197
1700146200000|2023-11-16 14:50:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10593.6|10591.6|3526
1700146500000|2023-11-16 14:55:00|10594.4|10592.4|10595.9|10593.9|10597.5|10595.5|10594.4|10592.4|6322
1700146800000|2023-11-16 15:00:00|10595.1|10593.1|10596.7|10594.7|10597.5|10595.5|10595.1|10593.1|5182
1700147100000|2023-11-16 15:05:00|10597.5|10595.5|10599|10597|10599|10597|10596.7|10594.7|8982
1700147400000|2023-11-16 15:10:00|10598.3|10596.3|10599|10597|10601.4|10599.4|10598.3|10596.3|7188
1700147700000|2023-11-16 15:15:00|10599.8|10597.8|10602.2|10600.2|10603|10601|10599.8|10597.8|17092
1700148000000|2023-11-16 15:20:00|10603|10601|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|6724
1700148300000|2023-11-16 15:25:00|10601.4|10599.4|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|3056
1700148600000|2023-11-16 15:30:00|10603|10601|10603|10601|10604.5|10602.5|10600.6|10598.6|6265
1700148900000|2023-11-16 15:35:00|10602.2|10600.2|10599|10597|10602.2|10600.2|10599|10597|7738
1700149200000|2023-11-16 15:40:00|10599.8|10597.8|10597.5|10595.5|10599.8|10597.8|10597.5|10595.5|7947
1700149500000|2023-11-16 15:45:00|10596.7|10594.7|10598.3|10596.3|10599|10597|10596.7|10594.7|5170
1700149800000|2023-11-16 15:50:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10594.4|10592.4|6503
1700150100000|2023-11-16 15:55:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10594.4|10592.4|6441
1700150400000|2023-11-16 16:00:00|10596.3|10594.3|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|3610
1700150700000|2023-11-16 16:05:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|5876
1700151000000|2023-11-16 16:10:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|4929
1700151300000|2023-11-16 16:15:00|10593.6|10591.6|10589.7|10587.7|10594|10592|10588.9|10586.9|8382
1700151600000|2023-11-16 16:20:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|6732
1700151900000|2023-11-16 16:25:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|2693
1700152200000|2023-11-16 16:30:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|3236
1700152500000|2023-11-16 16:35:00|10588.9|10586.9|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|1588
1700152800000|2023-11-16 16:40:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|3469
1700153100000|2023-11-16 16:45:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|3800
1700153400000|2023-11-16 16:50:00|10588.9|10586.9|10585.8|10583.8|10589.7|10587.7|10585.8|10583.8|4868
1700153700000|2023-11-16 16:55:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|3179
1700154000000|2023-11-16 17:00:00|10586.5|10584.5|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|5135
1700154300000|2023-11-16 17:05:00|10587.3|10585.3|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|2830
1700154600000|2023-11-16 17:10:00|10587.3|10585.3|10592|10590|10592.8|10590.8|10587.3|10585.3|3363
1700154900000|2023-11-16 17:15:00|10591.2|10589.2|10592.8|10590.8|10593.6|10591.6|10590.5|10588.5|4045
1700155200000|2023-11-16 17:20:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|3369
1700155500000|2023-11-16 17:25:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592|10590|1809
1700155800000|2023-11-16 17:30:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|2126
1700156100000|2023-11-16 17:35:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|1917
1700156400000|2023-11-16 17:40:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|1640
1700156700000|2023-11-16 17:45:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|4869
1700157000000|2023-11-16 17:50:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|493
1700157300000|2023-11-16 17:55:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.1|10593.1|4066
1700157600000|2023-11-16 18:00:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|2313
1700157900000|2023-11-16 18:05:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|1897
1700158200000|2023-11-16 18:10:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|1003
1700158500000|2023-11-16 18:15:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|3456
1700158800000|2023-11-16 18:20:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|3168
1700159100000|2023-11-16 18:25:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|1713
1700159400000|2023-11-16 18:30:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|1807
1700159700000|2023-11-16 18:35:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|2914
1700160000000|2023-11-16 18:40:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10598.3|10596.3|1395
1700160300000|2023-11-16 18:45:00|10598.3|10596.3|10595.1|10593.1|10598.3|10596.3|10594.4|10592.4|3302
1700160600000|2023-11-16 18:50:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.1|10593.1|3078
1700160900000|2023-11-16 18:55:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|979
1700161200000|2023-11-16 19:00:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|1502
1700161500000|2023-11-16 19:05:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|1000
1700161800000|2023-11-16 19:10:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1822
1700162100000|2023-11-16 19:15:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|1521
1700162400000|2023-11-16 19:20:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1448
1700162700000|2023-11-16 19:25:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1849
1700163000000|2023-11-16 19:30:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2774
1700163300000|2023-11-16 19:35:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10597.5|10595.5|3427
1700163600000|2023-11-16 19:40:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1506
1700163900000|2023-11-16 19:45:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|3133
1700164200000|2023-11-16 19:50:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|2842
1700164500000|2023-11-16 19:55:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|8334
1700164800000|2023-11-16 20:00:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|4478
1700165100000|2023-11-16 20:05:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|2462
1700165400000|2023-11-16 20:10:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|2914
1700165700000|2023-11-16 20:15:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|1300
1700166000000|2023-11-16 20:20:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|4019
1700166300000|2023-11-16 20:25:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|1023
1700166600000|2023-11-16 20:30:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|2413
1700166900000|2023-11-16 20:35:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|904
1700167200000|2023-11-16 20:40:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|2183
1700167500000|2023-11-16 20:45:00|10594.4|10592.4|10592|10590|10595.1|10593.1|10592|10590|1036
1700167800000|2023-11-16 20:50:00|10592.8|10590.8|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|2214
1700168100000|2023-11-16 20:55:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|2739
1700168400000|2023-11-16 21:00:00|10594.4|10592.4|10596.7|10594.7|10596.7|10594.7|10594.4|10592.4|4762
1700168700000|2023-11-16 21:05:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|1906
1700169000000|2023-11-16 21:10:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|2955
1700169300000|2023-11-16 21:15:00|10594.4|10592.4|10596.7|10594.7|10599.8|10597.8|10593.6|10591.6|5300
1700169600000|2023-11-16 21:20:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|2687
1700169900000|2023-11-16 21:25:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|2385
1700170200000|2023-11-16 21:30:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1407
1700170500000|2023-11-16 21:35:00|10597.9|10595.9|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2408
1700170800000|2023-11-16 21:40:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|2043
1700171100000|2023-11-16 21:45:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1376
1700171400000|2023-11-16 21:50:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|1419
1700171700000|2023-11-16 21:55:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|5449
1700175600000|2023-11-16 23:00:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10598.7|10596.7|369
1700175900000|2023-11-16 23:05:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|416
1700176200000|2023-11-16 23:10:00|10599.8|10597.8|10602.2|10600.2|10602.2|10600.2|10599.8|10597.8|516
1700176500000|2023-11-16 23:15:00|10601.8|10599.8|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|127
1700176800000|2023-11-16 23:20:00|||||||||140
1700177100000|2023-11-16 23:25:00|10602.6|10600.6|10603|10601|10603|10601|10602.2|10600.2|791
1700177400000|2023-11-16 23:30:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10601.4|10599.4|1367
1700177700000|2023-11-16 23:35:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|108
1700178000000|2023-11-16 23:40:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|73
1700178300000|2023-11-16 23:45:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|186
1700178600000|2023-11-16 23:50:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|168
1700178900000|2023-11-16 23:55:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|178
1700179200000|2023-11-17 00:00:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|126
1700179500000|2023-11-17 00:05:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|65
1700179800000|2023-11-17 00:10:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|426
1700180100000|2023-11-17 00:15:00|10599.8|10597.8|10596.7|10594.7|10599.8|10597.8|10596.7|10594.7|853
1700180400000|2023-11-17 00:20:00|10597.5|10595.5|10594.4|10592.4|10597.5|10595.5|10594.4|10592.4|618
1700180700000|2023-11-17 00:25:00|10595.1|10593.1|10595.1|10593.1|10595.5|10593.5|10594.4|10592.4|502
1700181000000|2023-11-17 00:30:00|10595.9|10593.9|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|379
1700181300000|2023-11-17 00:35:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|358
1700181600000|2023-11-17 00:40:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|140
1700181900000|2023-11-17 00:45:00|10596.3|10594.3|10597.5|10595.5|10597.5|10595.5|10596.3|10594.3|127
1700182200000|2023-11-17 00:50:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|180
1700182500000|2023-11-17 00:55:00|10599.4|10597.4|10599|10597|10599.4|10597.4|10597.5|10595.5|646
1700182800000|2023-11-17 01:00:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|153
1700183100000|2023-11-17 01:05:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|793
1700183400000|2023-11-17 01:10:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|774
1700183700000|2023-11-17 01:15:00|10599|10597|10599|10597|10599|10597|10597.9|10595.9|419
1700184000000|2023-11-17 01:20:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|408
1700184300000|2023-11-17 01:25:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1423
1700184600000|2023-11-17 01:30:00|10599.4|10597.4|10599.8|10597.8|10600.6|10598.6|10599|10597|1192
1700184900000|2023-11-17 01:35:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|724
1700185200000|2023-11-17 01:40:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|827
1700185500000|2023-11-17 01:45:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|174
1700185800000|2023-11-17 01:50:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|522
1700186100000|2023-11-17 01:55:00|10598.3|10596.3|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|404
1700186400000|2023-11-17 02:00:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|492
1700186700000|2023-11-17 02:05:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|332
1700187000000|2023-11-17 02:10:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|440
1700187300000|2023-11-17 02:15:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|381
1700187600000|2023-11-17 02:20:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|234
1700187900000|2023-11-17 02:25:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|64
1700188200000|2023-11-17 02:30:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|70
1700188500000|2023-11-17 02:35:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|289
1700188800000|2023-11-17 02:40:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|379
1700189100000|2023-11-17 02:45:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|141
1700189400000|2023-11-17 02:50:00|||||||||68
1700189700000|2023-11-17 02:55:00|10599.8|10597.8|10599.4|10597.4|10599.8|10597.8|10599.4|10597.4|403
1700190000000|2023-11-17 03:00:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|67
1700190300000|2023-11-17 03:05:00|||||||||162
1700190600000|2023-11-17 03:10:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|115
1700190900000|2023-11-17 03:15:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|77
1700191200000|2023-11-17 03:20:00|10599|10597|10597.5|10595.5|10599|10597|10596.7|10594.7|547
1700191500000|2023-11-17 03:25:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|434
1700191800000|2023-11-17 03:30:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|29
1700192100000|2023-11-17 03:35:00|||||||||76
1700192400000|2023-11-17 03:40:00|||||||||27
1700192700000|2023-11-17 03:45:00|||||||||13
1700193000000|2023-11-17 03:50:00|||||||||142
1700193300000|2023-11-17 03:55:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1019
1700193600000|2023-11-17 04:00:00|||||||||85
1700193900000|2023-11-17 04:05:00|||||||||264
1700194200000|2023-11-17 04:10:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|260
1700194500000|2023-11-17 04:15:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|496
1700194800000|2023-11-17 04:20:00|||||||||29
1700195100000|2023-11-17 04:25:00|10597.1|10595.1|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|271
1700195400000|2023-11-17 04:30:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|996
1700195700000|2023-11-17 04:35:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|212
1700196000000|2023-11-17 04:40:00|||||||||39
1700196300000|2023-11-17 04:45:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|354
1700196600000|2023-11-17 04:50:00|||||||||51
1700196900000|2023-11-17 04:55:00|||||||||212
1700197200000|2023-11-17 05:00:00|||||||||105
1700197500000|2023-11-17 05:05:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|992
1700197800000|2023-11-17 05:10:00|||||||||26
1700198100000|2023-11-17 05:15:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|182
1700198400000|2023-11-17 05:20:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|1017
1700198700000|2023-11-17 05:25:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|941
1700199000000|2023-11-17 05:30:00|10594|10592|10594.4|10592.4|10594.4|10592.4|10594|10592|47
1700199300000|2023-11-17 05:35:00|10594.8|10592.8|10594.4|10592.4|10594.8|10592.8|10594.4|10592.4|48
1700199600000|2023-11-17 05:40:00|||||||||16
1700199900000|2023-11-17 05:45:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|117
1700200200000|2023-11-17 05:50:00|10592|10590|10592|10590|10592|10590|10592|10590|277
1700200500000|2023-11-17 05:55:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10591.2|10589.2|634
1700200800000|2023-11-17 06:00:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592|10590|230
1700201100000|2023-11-17 06:05:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|276
1700201400000|2023-11-17 06:10:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|761
1700201700000|2023-11-17 06:15:00|10592.4|10590.4|10592.8|10590.8|10592.8|10590.8|10592|10590|30
1700202000000|2023-11-17 06:20:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|254
1700202300000|2023-11-17 06:25:00|||||||||81
1700202600000|2023-11-17 06:30:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|270
1700202900000|2023-11-17 06:35:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|487
1700203200000|2023-11-17 06:40:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|121
1700203500000|2023-11-17 06:45:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|341
1700203800000|2023-11-17 06:50:00|10589.7|10587.7|10592|10590|10592|10590|10589.7|10587.7|737
1700204100000|2023-11-17 06:55:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|468
1700204400000|2023-11-17 07:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|1011
1700204700000|2023-11-17 07:05:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|780
1700205000000|2023-11-17 07:10:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|1137
1700205300000|2023-11-17 07:15:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|1103
1700205600000|2023-11-17 07:20:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|885
1700205900000|2023-11-17 07:25:00|10595.9|10593.9|10597.5|10595.5|10597.9|10595.9|10595.5|10593.5|1594
1700206200000|2023-11-17 07:30:00|10598.3|10596.3|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|2349
1700206500000|2023-11-17 07:35:00|10601.4|10599.4|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|1451
1700206800000|2023-11-17 07:40:00|10603|10601|10600.6|10598.6|10603|10601|10600.6|10598.6|1179
1700207100000|2023-11-17 07:45:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|1909
1700207400000|2023-11-17 07:50:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|1854
1700207700000|2023-11-17 07:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1207
1700208000000|2023-11-17 08:00:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10598.7|10596.7|3101
1700208300000|2023-11-17 08:05:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10599|10597|1525
1700208600000|2023-11-17 08:10:00|10601.4|10599.4|10603.3|10601.3|10603.7|10601.7|10601.4|10599.4|1679
1700208900000|2023-11-17 08:15:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|1702
1700209200000|2023-11-17 08:20:00|10603.3|10601.3|10603|10601|10603.7|10601.7|10603|10601|802
1700209500000|2023-11-17 08:25:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|2026
1700209800000|2023-11-17 08:30:00|10604.9|10602.9|10615.5|10613.5|10615.8|10613.8|10604.5|10602.5|5663
1700210100000|2023-11-17 08:35:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10613.1|10611.1|4784
1700210400000|2023-11-17 08:40:00|10615.8|10613.8|10614.7|10612.7|10615.8|10613.8|10613.9|10611.9|3895
1700210700000|2023-11-17 08:45:00|10613.9|10611.9|10617|10615|10617.8|10615.8|10613.9|10611.9|4685
1700211000000|2023-11-17 08:50:00|10616.6|10614.6|10617|10615|10618.6|10616.6|10616.2|10614.2|3316
1700211300000|2023-11-17 08:55:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|2419
1700211600000|2023-11-17 09:00:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617|10615|3653
1700211900000|2023-11-17 09:05:00|10618.6|10616.6|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|4011
1700212200000|2023-11-17 09:10:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|3018
1700212500000|2023-11-17 09:15:00|10621.7|10619.7|10618.6|10616.6|10621.7|10619.7|10617.8|10615.8|5073
1700212800000|2023-11-17 09:20:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10617|10615|1035
1700213100000|2023-11-17 09:25:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|1747
1700213400000|2023-11-17 09:30:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1163
1700213700000|2023-11-17 09:35:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|1514
1700214000000|2023-11-17 09:40:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|1895
1700214300000|2023-11-17 09:45:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|679
1700214600000|2023-11-17 09:50:00|10615.1|10613.1|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|1161
1700214900000|2023-11-17 09:55:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1343
1700215200000|2023-11-17 10:00:00|10615.8|10613.8|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|957
1700215500000|2023-11-17 10:05:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|761
1700215800000|2023-11-17 10:10:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1378
1700216100000|2023-11-17 10:15:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|575
1700216400000|2023-11-17 10:20:00|10619|10617|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|631
1700216700000|2023-11-17 10:25:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|702
1700217000000|2023-11-17 10:30:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|1658
1700217300000|2023-11-17 10:35:00|10617|10615|10617|10615|10617.8|10615.8|10615.5|10613.5|1839
1700217600000|2023-11-17 10:40:00|10617.8|10615.8|10620.9|10618.9|10620.9|10618.9|10617.8|10615.8|1502
1700217900000|2023-11-17 10:45:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|3719
1700218200000|2023-11-17 10:50:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|2111
1700218500000|2023-11-17 10:55:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|1761
1700218800000|2023-11-17 11:00:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|743
1700219100000|2023-11-17 11:05:00|10616.2|10614.2|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|1777
1700219400000|2023-11-17 11:10:00|10617|10615|10617|10615|10618.6|10616.6|10616.6|10614.6|2790
1700219700000|2023-11-17 11:15:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|744
1700220000000|2023-11-17 11:20:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|2177
1700220300000|2023-11-17 11:25:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|2642
1700220600000|2023-11-17 11:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1799
1700220900000|2023-11-17 11:35:00|10613.1|10611.1|10610|10608|10613.9|10611.9|10610|10608|7039
1700221200000|2023-11-17 11:40:00|10609.6|10607.6|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|4285
1700221500000|2023-11-17 11:45:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10610|10608|1502
1700221800000|2023-11-17 11:50:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1580
1700222100000|2023-11-17 11:55:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|2131
1700222400000|2023-11-17 12:00:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|3980
1700222700000|2023-11-17 12:05:00|10611.2|10609.2|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1073
1700223000000|2023-11-17 12:10:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|827
1700223300000|2023-11-17 12:15:00|10610.8|10608.8|10608.4|10606.4|10610.8|10608.8|10607.6|10605.6|1428
1700223600000|2023-11-17 12:20:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|3745
1700223900000|2023-11-17 12:25:00|10608.4|10606.4|10610.8|10608.8|10610.8|10608.8|10607.6|10605.6|3147
1700224200000|2023-11-17 12:30:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|2560
1700224500000|2023-11-17 12:35:00|10609.6|10607.6|10609.2|10607.2|10610|10608|10607.6|10605.6|4520
1700224800000|2023-11-17 12:40:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|2365
1700225100000|2023-11-17 12:45:00|10610|10608|10606.9|10604.9|10610|10608|10606.9|10604.9|1235
1700225400000|2023-11-17 12:50:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1850
1700225700000|2023-11-17 12:55:00|10606.1|10604.1|10603|10601|10606.1|10604.1|10602.2|10600.2|3044
1700226000000|2023-11-17 13:00:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10602.2|10600.2|5784
1700226300000|2023-11-17 13:05:00|10603|10601|10607.6|10605.6|10608.4|10606.4|10603|10601|3831
1700226600000|2023-11-17 13:10:00|10606.9|10604.9|10610.8|10608.8|10611.2|10609.2|10606.1|10604.1|3174
1700226900000|2023-11-17 13:15:00|10610|10608|10606.9|10604.9|10610.8|10608.8|10606.9|10604.9|3716
1700227200000|2023-11-17 13:20:00|10606.1|10604.1|10610|10608|10611.5|10609.5|10606.1|10604.1|5914
1700227500000|2023-11-17 13:25:00|10609.2|10607.2|10608.4|10606.4|10610.8|10608.8|10607.6|10605.6|3662
1700227800000|2023-11-17 13:30:00|10607.6|10605.6|10604.5|10602.5|10607.6|10605.6|10603|10601|4851
1700228100000|2023-11-17 13:35:00|10603.7|10601.7|10598.3|10596.3|10606.1|10604.1|10598.3|10596.3|6017
1700228400000|2023-11-17 13:40:00|10597.5|10595.5|10594.4|10592.4|10598.3|10596.3|10592.8|10590.8|12151
1700228700000|2023-11-17 13:45:00|10593.6|10591.6|10592|10590|10594.4|10592.4|10588.9|10586.9|11301
1700229000000|2023-11-17 13:50:00|10591.6|10589.6|10587.3|10585.3|10592|10590|10586.5|10584.5|11335
1700229300000|2023-11-17 13:55:00|10586.5|10584.5|10589.7|10587.7|10590.5|10588.5|10586.5|10584.5|5577
1700229600000|2023-11-17 14:00:00|10590.5|10588.5|10594.4|10592.4|10595.1|10593.1|10590.5|10588.5|7590
1700229900000|2023-11-17 14:05:00|10593.6|10591.6|10589.7|10587.7|10593.6|10591.6|10588.9|10586.9|4150
1700230200000|2023-11-17 14:10:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10585.8|10583.8|6935
1700230500000|2023-11-17 14:15:00|10588.1|10586.1|10590.5|10588.5|10590.5|10588.5|10586.5|10584.5|4435
1700230800000|2023-11-17 14:20:00|10589.7|10587.7|10592.8|10590.8|10593.6|10591.6|10589.7|10587.7|3008
1700231100000|2023-11-17 14:25:00|10593.6|10591.6|10589.7|10587.7|10593.6|10591.6|10589.7|10587.7|3962
1700231400000|2023-11-17 14:30:00|10588.9|10586.9|10590.5|10588.5|10593.2|10591.2|10588.1|10586.1|5691
1700231700000|2023-11-17 14:35:00|10589.7|10587.7|10583.4|10581.4|10589.7|10587.7|10583.4|10581.4|12988
1700232000000|2023-11-17 14:40:00|10584.2|10582.2|10587.3|10585.3|10587.3|10585.3|10583.4|10581.4|8886
1700232300000|2023-11-17 14:45:00|10588.1|10586.1|10586.5|10584.5|10588.9|10586.9|10585.8|10583.8|5425
1700232600000|2023-11-17 14:50:00|10587.3|10585.3|10583.4|10581.4|10588.1|10586.1|10582.6|10580.6|6672
1700232900000|2023-11-17 14:55:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|6704
1700233200000|2023-11-17 15:00:00|10581.1|10579.1|10583.4|10581.4|10584.2|10582.2|10581.1|10579.1|3579
1700233500000|2023-11-17 15:05:00|10582.6|10580.6|10583.4|10581.4|10585|10583|10582.6|10580.6|4873
1700233800000|2023-11-17 15:10:00|10584.2|10582.2|10579.5|10577.5|10584.2|10582.2|10578|10576|7899
1700234100000|2023-11-17 15:15:00|10578.7|10576.7|10578.7|10576.7|10581.1|10579.1|10578|10576|5375
1700234400000|2023-11-17 15:20:00|10578|10576|10579.5|10577.5|10580.3|10578.3|10577.2|10575.2|4462
1700234700000|2023-11-17 15:25:00|10578.7|10576.7|10580.3|10578.3|10580.3|10578.3|10578|10576|5633
1700235000000|2023-11-17 15:30:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|2590
1700235300000|2023-11-17 15:35:00|10581.9|10579.9|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|6229
1700235600000|2023-11-17 15:40:00|10581.1|10579.1|10582.6|10580.6|10583.4|10581.4|10579.5|10577.5|2762
1700235900000|2023-11-17 15:45:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|2392
1700236200000|2023-11-17 15:50:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|3052
1700236500000|2023-11-17 15:55:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|2593
1700236800000|2023-11-17 16:00:00|10581.5|10579.5|10579.5|10577.5|10581.9|10579.9|10577.2|10575.2|4297
1700237100000|2023-11-17 16:05:00|10580.3|10578.3|10582.6|10580.6|10582.6|10580.6|10580.3|10578.3|5024
1700237400000|2023-11-17 16:10:00|10581.9|10579.9|10582.6|10580.6|10584.2|10582.2|10581.1|10579.1|3474
1700237700000|2023-11-17 16:15:00|10581.9|10579.9|10580.3|10578.3|10582.6|10580.6|10579.5|10577.5|2861
1700238000000|2023-11-17 16:20:00|10579.5|10577.5|10580.3|10578.3|10581.9|10579.9|10579.5|10577.5|3442
1700238300000|2023-11-17 16:25:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10576.4|10574.4|6244
1700238600000|2023-11-17 16:30:00|10579.5|10577.5|10576.4|10574.4|10579.5|10577.5|10575.6|10573.6|6056
1700238900000|2023-11-17 16:35:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|6001
1700239200000|2023-11-17 16:40:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|3956
1700239500000|2023-11-17 16:45:00|10576.8|10574.8|10580.3|10578.3|10580.3|10578.3|10574.8|10572.8|4907
1700239800000|2023-11-17 16:50:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|2767
1700240100000|2023-11-17 16:55:00|10579.9|10577.9|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|2274
1700240400000|2023-11-17 17:00:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|1877
1700240700000|2023-11-17 17:05:00|10578.7|10576.7|10581.9|10579.9|10582.6|10580.6|10578.7|10576.7|3238
1700241000000|2023-11-17 17:10:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10581.1|10579.1|2353
1700241300000|2023-11-17 17:15:00|10583|10581|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2011
1700241600000|2023-11-17 17:20:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|2700
1700241900000|2023-11-17 17:25:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|1955
1700242200000|2023-11-17 17:30:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|1170
1700242500000|2023-11-17 17:35:00|10581.5|10579.5|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|837
1700242800000|2023-11-17 17:40:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|2768
1700243100000|2023-11-17 17:45:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2676
1700243400000|2023-11-17 17:50:00|||||||||374
1700243700000|2023-11-17 17:55:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1443
1700244000000|2023-11-17 18:00:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|982
1700244300000|2023-11-17 18:05:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|1091
1700244600000|2023-11-17 18:10:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|947
1700244900000|2023-11-17 18:15:00|10584.2|10582.2|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|2109
1700245200000|2023-11-17 18:20:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10584.2|10582.2|3708
1700245500000|2023-11-17 18:25:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|2179
1700245800000|2023-11-17 18:30:00|10586.5|10584.5|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|3904
1700246100000|2023-11-17 18:35:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|11324
1700246400000|2023-11-17 18:40:00|||||||||627
1700246700000|2023-11-17 18:45:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|5396
1700247000000|2023-11-17 18:50:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|2369
1700247300000|2023-11-17 18:55:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|266
1700247600000|2023-11-17 19:00:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|1881
1700247900000|2023-11-17 19:05:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|2209
1700248200000|2023-11-17 19:10:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|2673
1700248500000|2023-11-17 19:15:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|777
1700248800000|2023-11-17 19:20:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|2075
1700249100000|2023-11-17 19:25:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|1691
1700249400000|2023-11-17 19:30:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10585|10583|5462
1700249700000|2023-11-17 19:35:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10583.4|10581.4|3323
1700250000000|2023-11-17 19:40:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|6079
1700250300000|2023-11-17 19:45:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|3195
1700250600000|2023-11-17 19:50:00|10582.3|10580.3|10581.9|10579.9|10582.3|10580.3|10581.1|10579.1|6801
1700250900000|2023-11-17 19:55:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|7699
1700251200000|2023-11-17 20:00:00|10582.6|10580.6|10580.3|10578.3|10582.6|10580.6|10580.3|10578.3|5126
1700251500000|2023-11-17 20:05:00|10581.1|10579.1|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|750
1700251800000|2023-11-17 20:10:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|2244
1700252100000|2023-11-17 20:15:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|1428
1700252400000|2023-11-17 20:20:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|2907
1700252700000|2023-11-17 20:25:00|10585|10583|10584.2|10582.2|10585|10583|10583.4|10581.4|3294
1700253000000|2023-11-17 20:30:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|2545
1700253300000|2023-11-17 20:35:00|10585|10583|10583.4|10581.4|10585|10583|10583.4|10581.4|1069
1700253600000|2023-11-17 20:40:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1236
1700253900000|2023-11-17 20:45:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|2667
1700254200000|2023-11-17 20:50:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1616
1700254500000|2023-11-17 20:55:00|10582.6|10580.6|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|3575
1700254800000|2023-11-17 21:00:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|2649
1700255100000|2023-11-17 21:05:00|||||||||318
1700255400000|2023-11-17 21:10:00|10585|10583|10584.2|10582.2|10585|10583|10583.4|10581.4|2033
1700255700000|2023-11-17 21:15:00|10585|10583|10585.8|10583.8|10587.3|10585.3|10585|10583|4237
1700256000000|2023-11-17 21:20:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|2462
1700256300000|2023-11-17 21:25:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|1624
1700256600000|2023-11-17 21:30:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|957
1700256900000|2023-11-17 21:35:00|||||||||168
1700257200000|2023-11-17 21:40:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|581
1700257500000|2023-11-17 21:45:00|10586.2|10584.2|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|1342
1700257800000|2023-11-17 21:50:00|||||||||762
1700258100000|2023-11-17 21:55:00|10587.3|10585.3|10587.3|10585.3|10587.7|10585.7|10586.5|10584.5|1852
1700434800000|2023-11-19 23:00:00|10582.6|10580.6|10581.1|10579.1|10586.9|10584.9|10575.6|10573.6|5151
1700435100000|2023-11-19 23:05:00|10580.3|10578.3|10585|10583|10585.8|10583.8|10580.3|10578.3|1748
1700435400000|2023-11-19 23:10:00|10584.2|10582.2|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|962
1700435700000|2023-11-19 23:15:00|10586.5|10584.5|10585|10583|10587.3|10585.3|10585|10583|644
1700436000000|2023-11-19 23:20:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|122
1700436300000|2023-11-19 23:25:00|10583.8|10581.8|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|602
1700436600000|2023-11-19 23:30:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|404
1700436900000|2023-11-19 23:35:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|179
1700437200000|2023-11-19 23:40:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|183
1700437500000|2023-11-19 23:45:00|10585|10583|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|435
1700437800000|2023-11-19 23:50:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|404
1700438100000|2023-11-19 23:55:00|10583.4|10581.4|10581.1|10579.1|10584.2|10582.2|10581.1|10579.1|1694
1700438400000|2023-11-20 00:00:00|10581.9|10579.9|10579.5|10577.5|10582.6|10580.6|10579.5|10577.5|1049
1700438700000|2023-11-20 00:05:00|10580.3|10578.3|10578.7|10576.7|10580.3|10578.3|10578|10576|657
1700439000000|2023-11-20 00:10:00|10578|10576|10579.9|10577.9|10580.3|10578.3|10578|10576|251
1700439300000|2023-11-20 00:15:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|610
1700439600000|2023-11-20 00:20:00|10579.9|10577.9|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|157
1700439900000|2023-11-20 00:25:00|10581.1|10579.1|10580.3|10578.3|10581.5|10579.5|10579.5|10577.5|207
1700440200000|2023-11-20 00:30:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10578.7|10576.7|170
1700440500000|2023-11-20 00:35:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|260
1700440800000|2023-11-20 00:40:00|10581.5|10579.5|10582.6|10580.6|10582.6|10580.6|10581.5|10579.5|296
1700441100000|2023-11-20 00:45:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|415
1700441400000|2023-11-20 00:50:00|10582.6|10580.6|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|484
1700441700000|2023-11-20 00:55:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|526
1700442000000|2023-11-20 01:00:00|10582.6|10580.6|10584.2|10582.2|10584.2|10582.2|10581.9|10579.9|542
1700442300000|2023-11-20 01:05:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|880
1700442600000|2023-11-20 01:10:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|953
1700442900000|2023-11-20 01:15:00|10585|10583|10586.5|10584.5|10587.3|10585.3|10584.2|10582.2|599
1700443200000|2023-11-20 01:20:00|10587.3|10585.3|10585.8|10583.8|10587.3|10585.3|10585|10583|827
1700443500000|2023-11-20 01:25:00|10585|10583|10586.5|10584.5|10586.9|10584.9|10585|10583|693
1700443800000|2023-11-20 01:30:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|92
1700444100000|2023-11-20 01:35:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|434
1700444400000|2023-11-20 01:40:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|593
1700444700000|2023-11-20 01:45:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|735
1700445000000|2023-11-20 01:50:00|10585.4|10583.4|10585.8|10583.8|10585.8|10583.8|10585|10583|87
1700445300000|2023-11-20 01:55:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|199
1700445600000|2023-11-20 02:00:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585|10583|131
1700445900000|2023-11-20 02:05:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|143
1700446200000|2023-11-20 02:10:00|||||||||40
1700446500000|2023-11-20 02:15:00|10585|10583|10585|10583|10585|10583|10585|10583|250
1700446800000|2023-11-20 02:20:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|413
1700447100000|2023-11-20 02:25:00|10585|10583|10587.3|10585.3|10587.3|10585.3|10584.2|10582.2|509
1700447400000|2023-11-20 02:30:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|620
1700447700000|2023-11-20 02:35:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10587.7|10585.7|191
1700448000000|2023-11-20 02:40:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|168
1700448300000|2023-11-20 02:45:00|||||||||8
1700448600000|2023-11-20 02:50:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|163
1700448900000|2023-11-20 02:55:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|110
1700449200000|2023-11-20 03:00:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|374
1700449500000|2023-11-20 03:05:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|269
1700449800000|2023-11-20 03:10:00|||||||||288
1700450100000|2023-11-20 03:15:00|||||||||435
1700450400000|2023-11-20 03:20:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|126
1700450700000|2023-11-20 03:25:00|||||||||43
1700451000000|2023-11-20 03:30:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|612
1700451300000|2023-11-20 03:35:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|623
1700451600000|2023-11-20 03:40:00|||||||||57
1700451900000|2023-11-20 03:45:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|259
1700452200000|2023-11-20 03:50:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|145
1700452500000|2023-11-20 03:55:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.5|10586.5|168
1700452800000|2023-11-20 04:00:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|320
1700453100000|2023-11-20 04:05:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10589.3|10587.3|101
1700453400000|2023-11-20 04:10:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|150
1700453700000|2023-11-20 04:15:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|525
1700454000000|2023-11-20 04:20:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.5|10586.5|39
1700454300000|2023-11-20 04:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|124
1700454600000|2023-11-20 04:30:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|312
1700454900000|2023-11-20 04:35:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|68
1700455200000|2023-11-20 04:40:00|||||||||7
1700455500000|2023-11-20 04:45:00|||||||||74
1700455800000|2023-11-20 04:50:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|54
1700456100000|2023-11-20 04:55:00|||||||||4
1700456400000|2023-11-20 05:00:00|10585|10583|10585|10583|10585|10583|10585|10583|176
1700456700000|2023-11-20 05:05:00|10584.6|10582.6|10585|10583|10585|10583|10584.2|10582.2|238
1700457000000|2023-11-20 05:10:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|213
1700457300000|2023-11-20 05:15:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|119
1700457600000|2023-11-20 05:20:00|||||||||1
1700457900000|2023-11-20 05:25:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|205
1700458200000|2023-11-20 05:30:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|91
1700458500000|2023-11-20 05:35:00|||||||||4
1700458800000|2023-11-20 05:40:00|||||||||5
1700459100000|2023-11-20 05:45:00|||||||||7
1700459400000|2023-11-20 05:50:00|10585|10583|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|1057
1700459700000|2023-11-20 05:55:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10583.4|10581.4|346
1700460000000|2023-11-20 06:00:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|426
1700460300000|2023-11-20 06:05:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|543
1700460600000|2023-11-20 06:10:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|59
1700460900000|2023-11-20 06:15:00|10585|10583|10585|10583|10585|10583|10583.4|10581.4|787
1700461200000|2023-11-20 06:20:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|159
1700461500000|2023-11-20 06:25:00|||||||||19
1700461800000|2023-11-20 06:30:00|10585|10583|10585|10583|10585|10583|10585|10583|26
1700462100000|2023-11-20 06:35:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|542
1700462400000|2023-11-20 06:40:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|500
1700462700000|2023-11-20 06:45:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|947
1700463000000|2023-11-20 06:50:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|290
1700463300000|2023-11-20 06:55:00|||||||||216
1700463600000|2023-11-20 07:00:00|10581.9|10579.9|10578.7|10576.7|10582.6|10580.6|10578.7|10576.7|2324
1700463900000|2023-11-20 07:05:00|10579.1|10577.1|10578|10576|10579.5|10577.5|10578|10576|378
1700464200000|2023-11-20 07:10:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|1348
1700464500000|2023-11-20 07:15:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10578|10576|976
1700464800000|2023-11-20 07:20:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|160
1700465100000|2023-11-20 07:25:00|10578.7|10576.7|10576.4|10574.4|10578.7|10576.7|10576.4|10574.4|919
1700465400000|2023-11-20 07:30:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|1321
1700465700000|2023-11-20 07:35:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|288
1700466000000|2023-11-20 07:40:00|10578|10576|10577.2|10575.2|10578|10576|10575.6|10573.6|1660
1700466300000|2023-11-20 07:45:00|10576.4|10574.4|10580.3|10578.3|10580.3|10578.3|10576.4|10574.4|1231
1700466600000|2023-11-20 07:50:00|10579.5|10577.5|10580.3|10578.3|10582.6|10580.6|10579.5|10577.5|1656
1700466900000|2023-11-20 07:55:00|10579.5|10577.5|10578|10576|10580.3|10578.3|10577.2|10575.2|922
1700467200000|2023-11-20 08:00:00|10578.7|10576.7|10576.4|10574.4|10578.7|10576.7|10576.4|10574.4|1539
1700467500000|2023-11-20 08:05:00|10576|10574|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|765
1700467800000|2023-11-20 08:10:00|10577.2|10575.2|10578|10576|10578|10576|10576.4|10574.4|822
1700468100000|2023-11-20 08:15:00|10578.7|10576.7|10574.8|10572.8|10578.7|10576.7|10574.8|10572.8|2072
1700468400000|2023-11-20 08:20:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|2369
1700468700000|2023-11-20 08:25:00|10573.3|10571.3|10571.7|10569.7|10574|10572|10571.7|10569.7|2878
1700469000000|2023-11-20 08:30:00|10572.5|10570.5|10574|10572|10574|10572|10571.7|10569.7|1155
1700469300000|2023-11-20 08:35:00|10573.3|10571.3|10575.6|10573.6|10576.4|10574.4|10573.3|10571.3|1612
1700469600000|2023-11-20 08:40:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|238
1700469900000|2023-11-20 08:45:00|10576|10574|10575.6|10573.6|10576.4|10574.4|10574|10572|1232
1700470200000|2023-11-20 08:50:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574|10572|599
1700470500000|2023-11-20 08:55:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|971
1700470800000|2023-11-20 09:00:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|757
1700471100000|2023-11-20 09:05:00|10576.4|10574.4|10576|10574|10576.4|10574.4|10574.8|10572.8|1038
1700471400000|2023-11-20 09:10:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|545
1700471700000|2023-11-20 09:15:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10575.6|10573.6|713
1700472000000|2023-11-20 09:20:00|10576.8|10574.8|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|649
1700472300000|2023-11-20 09:25:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10576.4|10574.4|816
1700472600000|2023-11-20 09:30:00|10580.3|10578.3|10582.6|10580.6|10583.4|10581.4|10579.5|10577.5|2522
1700472900000|2023-11-20 09:35:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|324
1700473200000|2023-11-20 09:40:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|989
1700473500000|2023-11-20 09:45:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|440
1700473800000|2023-11-20 09:50:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10580.3|10578.3|1525
1700474100000|2023-11-20 09:55:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|649
1700474400000|2023-11-20 10:00:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|1123
1700474700000|2023-11-20 10:05:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1553
1700475000000|2023-11-20 10:10:00|||||||||131
1700475300000|2023-11-20 10:15:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|566
1700475600000|2023-11-20 10:20:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|398
1700475900000|2023-11-20 10:25:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.1|10577.1|1025
1700476200000|2023-11-20 10:30:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|678
1700476500000|2023-11-20 10:35:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|104
1700476800000|2023-11-20 10:40:00|10579.5|10577.5|10577.2|10575.2|10580.3|10578.3|10577.2|10575.2|920
1700477100000|2023-11-20 10:45:00|10578|10576|10576.4|10574.4|10578|10576|10575.6|10573.6|1346
1700477400000|2023-11-20 10:50:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|278
1700477700000|2023-11-20 10:55:00|||||||||29
1700478000000|2023-11-20 11:00:00|10576.4|10574.4|10578.7|10576.7|10578.7|10576.7|10576.4|10574.4|679
1700478300000|2023-11-20 11:05:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|686
1700478600000|2023-11-20 11:10:00|10578|10576|10578|10576|10579.5|10577.5|10578|10576|1019
1700478900000|2023-11-20 11:15:00|10578.7|10576.7|10576.4|10574.4|10578.7|10576.7|10576.4|10574.4|856
1700479200000|2023-11-20 11:20:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|530
1700479500000|2023-11-20 11:25:00|||||||||187
1700479800000|2023-11-20 11:30:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|499
1700480100000|2023-11-20 11:35:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|1830
1700480400000|2023-11-20 11:40:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|408
1700480700000|2023-11-20 11:45:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|544
1700481000000|2023-11-20 11:50:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|967
1700481300000|2023-11-20 11:55:00|||||||||223
1700481600000|2023-11-20 12:00:00|10572.9|10570.9|10570.1|10568.1|10573.3|10571.3|10569.4|10567.4|1785
1700481900000|2023-11-20 12:05:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10567.8|10565.8|2164
1700482200000|2023-11-20 12:10:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|936
1700482500000|2023-11-20 12:15:00|10568.2|10566.2|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|1789
1700482800000|2023-11-20 12:20:00|10569|10567|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|2258
1700483100000|2023-11-20 12:25:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|2178
1700483400000|2023-11-20 12:30:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|4795
1700483700000|2023-11-20 12:35:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|1111
1700484000000|2023-11-20 12:40:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1568
1700484300000|2023-11-20 12:45:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|283
1700484600000|2023-11-20 12:50:00|10570.9|10568.9|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|5338
1700484900000|2023-11-20 12:55:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|5331
1700485200000|2023-11-20 13:00:00|10573.3|10571.3|10574.8|10572.8|10574.8|10572.8|10573.3|10571.3|5975
1700485500000|2023-11-20 13:05:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|3708
1700485800000|2023-11-20 13:10:00|10573.3|10571.3|10576.4|10574.4|10576.4|10574.4|10573.3|10571.3|1728
1700486100000|2023-11-20 13:15:00|10577.2|10575.2|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|2950
1700486400000|2023-11-20 13:20:00|10575.6|10573.6|10575.6|10573.6|10578|10576|10574|10572|7029
1700486700000|2023-11-20 13:25:00|10574.8|10572.8|10574.8|10572.8|10577.2|10575.2|10573.3|10571.3|2766
1700487000000|2023-11-20 13:30:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10572.5|10570.5|3687
1700487300000|2023-11-20 13:35:00|10573.3|10571.3|10574|10572|10574.8|10572.8|10573.3|10571.3|3638
1700487600000|2023-11-20 13:40:00|10574.8|10572.8|10578|10576|10578|10576|10574.8|10572.8|3738
1700487900000|2023-11-20 13:45:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10576.4|10574.4|4798
1700488200000|2023-11-20 13:50:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|1542
1700488500000|2023-11-20 13:55:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10573.3|10571.3|2019
1700488800000|2023-11-20 14:00:00|10573.7|10571.7|10579.5|10577.5|10580.3|10578.3|10573.7|10571.7|6345
1700489100000|2023-11-20 14:05:00|10578.7|10576.7|10581.1|10579.1|10581.9|10579.9|10578.7|10576.7|7134
1700489400000|2023-11-20 14:10:00|10580.3|10578.3|10579.5|10577.5|10581.9|10579.9|10578.7|10576.7|4063
1700489700000|2023-11-20 14:15:00|10578.7|10576.7|10579.5|10577.5|10581.9|10579.9|10578.7|10576.7|2902
1700490000000|2023-11-20 14:20:00|10580.3|10578.3|10577.2|10575.2|10580.3|10578.3|10577.2|10575.2|2769
1700490300000|2023-11-20 14:25:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|2471
1700490600000|2023-11-20 14:30:00|10577.2|10575.2|10579.5|10577.5|10581.1|10579.1|10577.2|10575.2|6609
1700490900000|2023-11-20 14:35:00|10578.7|10576.7|10576.4|10574.4|10580.3|10578.3|10576.4|10574.4|6525
1700491200000|2023-11-20 14:40:00|10575.6|10573.6|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|4017
1700491500000|2023-11-20 14:45:00|10577.2|10575.2|10581.1|10579.1|10582.6|10580.6|10577.2|10575.2|3631
1700491800000|2023-11-20 14:50:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|3163
1700492100000|2023-11-20 14:55:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|2904
1700492400000|2023-11-20 15:00:00|10580.3|10578.3|10577.2|10575.2|10580.3|10578.3|10577.2|10575.2|4476
1700492700000|2023-11-20 15:05:00|10576.4|10574.4|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|3570
1700493000000|2023-11-20 15:10:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|6369
1700493300000|2023-11-20 15:15:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|4237
1700493600000|2023-11-20 15:20:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|2565
1700493900000|2023-11-20 15:25:00|10574|10572|10574.8|10572.8|10575.6|10573.6|10573.3|10571.3|7581
1700494200000|2023-11-20 15:30:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|4719
1700494500000|2023-11-20 15:35:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10573.3|10571.3|8178
1700494800000|2023-11-20 15:40:00|10573.3|10571.3|10574.8|10572.8|10576.4|10574.4|10573.3|10571.3|9400
1700495100000|2023-11-20 15:45:00|10575.2|10573.2|10575.6|10573.6|10575.6|10573.6|10574|10572|6978
1700495400000|2023-11-20 15:50:00|10576.4|10574.4|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|22891
1700495700000|2023-11-20 15:55:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|2926
1700496000000|2023-11-20 16:00:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10572.5|10570.5|7681
1700496300000|2023-11-20 16:05:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10572.5|10570.5|3071
1700496600000|2023-11-20 16:10:00|10572.5|10570.5|10574|10572|10574|10572|10572.5|10570.5|3144
1700496900000|2023-11-20 16:15:00|10573.3|10571.3|10573.3|10571.3|10574.8|10572.8|10572.5|10570.5|2413
1700497200000|2023-11-20 16:20:00|10574|10572|10573.3|10571.3|10574|10572|10571.7|10569.7|2671
1700497500000|2023-11-20 16:25:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|13157
1700497800000|2023-11-20 16:30:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|1867
1700498100000|2023-11-20 16:35:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|12581
1700498400000|2023-11-20 16:40:00|10573.3|10571.3|10574.8|10572.8|10574.8|10572.8|10571.7|10569.7|16387
1700498700000|2023-11-20 16:45:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|2290
1700499000000|2023-11-20 16:50:00|10575.6|10573.6|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|2898
1700499300000|2023-11-20 16:55:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|1960
1700499600000|2023-11-20 17:00:00|10576.4|10574.4|10577.2|10575.2|10577.6|10575.6|10576.4|10574.4|1704
1700499900000|2023-11-20 17:05:00|10578|10576|10578|10576|10578.7|10576.7|10577.2|10575.2|11400
1700500200000|2023-11-20 17:10:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|6455
1700500500000|2023-11-20 17:15:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|2326
1700500800000|2023-11-20 17:20:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|2242
1700501100000|2023-11-20 17:25:00|10575.6|10573.6|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|2669
1700501400000|2023-11-20 17:30:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|11378
1700501700000|2023-11-20 17:35:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|6315
1700502000000|2023-11-20 17:40:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|13676
1700502300000|2023-11-20 17:45:00|||||||||683
1700502600000|2023-11-20 17:50:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|1175
1700502900000|2023-11-20 17:55:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10573.3|10571.3|5027
1700503200000|2023-11-20 18:00:00|10574.8|10572.8|10585.8|10583.8|10586.5|10584.5|10572.9|10570.9|9220
1700503500000|2023-11-20 18:05:00|10585|10583|10587.3|10585.3|10588.1|10586.1|10584.2|10582.2|13232
1700503800000|2023-11-20 18:10:00|10588.1|10586.1|10588.9|10586.9|10591.2|10589.2|10587.3|10585.3|24771
1700504100000|2023-11-20 18:15:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|2847
1700504400000|2023-11-20 18:20:00|10591.2|10589.2|10591.6|10589.6|10591.6|10589.6|10589.7|10587.7|5509
1700504700000|2023-11-20 18:25:00|10592|10590|10589.7|10587.7|10592|10590|10589.7|10587.7|2359
1700505000000|2023-11-20 18:30:00|10588.9|10586.9|10587.3|10585.3|10589.7|10587.7|10587.3|10585.3|2998
1700505300000|2023-11-20 18:35:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|2355
1700505600000|2023-11-20 18:40:00|10586.9|10584.9|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|1603
1700505900000|2023-11-20 18:45:00|10588.1|10586.1|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|1845
1700506200000|2023-11-20 18:50:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|1761
1700506500000|2023-11-20 18:55:00|10587.3|10585.3|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|3560
1700506800000|2023-11-20 19:00:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10585|10583|1612
1700507100000|2023-11-20 19:05:00|10584.2|10582.2|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|2351
1700507400000|2023-11-20 19:10:00|10586.2|10584.2|10585|10583|10586.5|10584.5|10585|10583|2363
1700507700000|2023-11-20 19:15:00|10585.8|10583.8|10583.4|10581.4|10585.8|10583.8|10583.4|10581.4|1479
1700508000000|2023-11-20 19:20:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1418
1700508300000|2023-11-20 19:25:00|10584.2|10582.2|10585|10583|10585|10583|10583.4|10581.4|3194
1700508600000|2023-11-20 19:30:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|3679
1700508900000|2023-11-20 19:35:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|1552
1700509200000|2023-11-20 19:40:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|3414
1700509500000|2023-11-20 19:45:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10585|10583|5087
1700509800000|2023-11-20 19:50:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|2280
1700510100000|2023-11-20 19:55:00|10585|10583|10587.3|10585.3|10587.3|10585.3|10584.2|10582.2|5591
1700510400000|2023-11-20 20:00:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|5601
1700510700000|2023-11-20 20:05:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|2274
1700511000000|2023-11-20 20:10:00|10588.1|10586.1|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|723
1700511300000|2023-11-20 20:15:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|351
1700511600000|2023-11-20 20:20:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|196
1700511900000|2023-11-20 20:25:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|1356
1700512200000|2023-11-20 20:30:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|486
1700512500000|2023-11-20 20:35:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|7098
1700512800000|2023-11-20 20:40:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|6126
1700513100000|2023-11-20 20:45:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|3952
1700513400000|2023-11-20 20:50:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|6926
1700513700000|2023-11-20 20:55:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|1966
1700514000000|2023-11-20 21:00:00|10585.8|10583.8|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|2541
1700514300000|2023-11-20 21:05:00|10586.5|10584.5|10585.8|10583.8|10587.3|10585.3|10585.8|10583.8|1666
1700514600000|2023-11-20 21:10:00|10585|10583|10585|10583|10585.8|10583.8|10584.2|10582.2|2032
1700514900000|2023-11-20 21:15:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|1217
1700515200000|2023-11-20 21:20:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|617
1700515500000|2023-11-20 21:25:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|903
1700515800000|2023-11-20 21:30:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|3145
1700516100000|2023-11-20 21:35:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10585|10583|1127
1700516400000|2023-11-20 21:40:00|||||||||842
1700516700000|2023-11-20 21:45:00|||||||||1296
1700517000000|2023-11-20 21:50:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|22101
1700517300000|2023-11-20 21:55:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|4853
1700521200000|2023-11-20 23:00:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|365
1700521500000|2023-11-20 23:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|88
1700521800000|2023-11-20 23:10:00|||||||||151
1700522100000|2023-11-20 23:15:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|436
1700522400000|2023-11-20 23:20:00|||||||||16
1700522700000|2023-11-20 23:25:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|112
1700523000000|2023-11-20 23:30:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|28
1700523300000|2023-11-20 23:35:00|||||||||25
1700523600000|2023-11-20 23:40:00|||||||||9
1700523900000|2023-11-20 23:45:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|357
1700524200000|2023-11-20 23:50:00|||||||||90
1700524500000|2023-11-20 23:55:00|||||||||58
1700524800000|2023-11-21 00:00:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|78
1700525100000|2023-11-21 00:05:00|10589.7|10587.7|10587.3|10585.3|10589.7|10587.7|10587.3|10585.3|844
1700525400000|2023-11-21 00:10:00|10587.7|10585.7|10587.3|10585.3|10587.7|10585.7|10587.3|10585.3|34
1700525700000|2023-11-21 00:15:00|10586.5|10584.5|10589.7|10587.7|10589.7|10587.7|10586.5|10584.5|302
1700526000000|2023-11-21 00:20:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|962
1700526300000|2023-11-21 00:25:00|10589.7|10587.7|10590.8|10588.8|10590.8|10588.8|10589.7|10587.7|66
1700526600000|2023-11-21 00:30:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|856
1700526900000|2023-11-21 00:35:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|301
1700527200000|2023-11-21 00:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|544
1700527500000|2023-11-21 00:45:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|4806
1700527800000|2023-11-21 00:50:00|10590.8|10588.8|10588.9|10586.9|10590.8|10588.8|10588.9|10586.9|2135
1700528100000|2023-11-21 00:55:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|18571
1700528400000|2023-11-21 01:00:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|960
1700528700000|2023-11-21 01:05:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|1168
1700529000000|2023-11-21 01:10:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|728
1700529300000|2023-11-21 01:15:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|324
1700529600000|2023-11-21 01:20:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|201
1700529900000|2023-11-21 01:25:00|10586.5|10584.5|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|850
1700530200000|2023-11-21 01:30:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|72
1700530500000|2023-11-21 01:35:00|10588.5|10586.5|10588.1|10586.1|10588.5|10586.5|10588.1|10586.1|352
1700530800000|2023-11-21 01:40:00|||||||||139
1700531100000|2023-11-21 01:45:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|629
1700531400000|2023-11-21 01:50:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|215
1700531700000|2023-11-21 01:55:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|338
1700532000000|2023-11-21 02:00:00|||||||||507
1700532300000|2023-11-21 02:05:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|172
1700532600000|2023-11-21 02:10:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|349
1700532900000|2023-11-21 02:15:00|10589.3|10587.3|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|525
1700533200000|2023-11-21 02:20:00|||||||||22
1700533500000|2023-11-21 02:25:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|49
1700533800000|2023-11-21 02:30:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|52
1700534100000|2023-11-21 02:35:00|||||||||111
1700534400000|2023-11-21 02:40:00|||||||||165
1700534700000|2023-11-21 02:45:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|649
1700535000000|2023-11-21 02:50:00|||||||||173
1700535300000|2023-11-21 02:55:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|490
1700535600000|2023-11-21 03:00:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|39
1700535900000|2023-11-21 03:05:00|||||||||179
1700536200000|2023-11-21 03:10:00|||||||||208
1700536500000|2023-11-21 03:15:00|10588.5|10586.5|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|161
1700536800000|2023-11-21 03:20:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|78
1700537100000|2023-11-21 03:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|215
1700537400000|2023-11-21 03:30:00|||||||||8
1700537700000|2023-11-21 03:35:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|336
1700538000000|2023-11-21 03:40:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|453
1700538300000|2023-11-21 03:45:00|10590.1|10588.1|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|446
1700538600000|2023-11-21 03:50:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1029
1700538900000|2023-11-21 03:55:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|458
1700539200000|2023-11-21 04:00:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|221
1700539500000|2023-11-21 04:05:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|566
1700539800000|2023-11-21 04:10:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|557
1700540100000|2023-11-21 04:15:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|683
1700540400000|2023-11-21 04:20:00|||||||||43
1700540700000|2023-11-21 04:25:00|||||||||67
1700541000000|2023-11-21 04:30:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|1391
1700541300000|2023-11-21 04:35:00|10592|10590|10588.1|10586.1|10592|10590|10588.1|10586.1|3449
1700541600000|2023-11-21 04:40:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|408
1700541900000|2023-11-21 04:45:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|8543
1700542200000|2023-11-21 04:50:00|||||||||27
1700542500000|2023-11-21 04:55:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|144
1700542800000|2023-11-21 05:00:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|637
1700543100000|2023-11-21 05:05:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|1088
1700543400000|2023-11-21 05:10:00|10592.8|10590.8|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1286
1700543700000|2023-11-21 05:15:00|10592|10590|10592|10590|10592|10590|10592|10590|383
1700544000000|2023-11-21 05:20:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|878
1700544300000|2023-11-21 05:25:00|||||||||508
1700544600000|2023-11-21 05:30:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|1646
1700544900000|2023-11-21 05:35:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|12926
1700545200000|2023-11-21 05:40:00|||||||||490
1700545500000|2023-11-21 05:45:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|369
1700545800000|2023-11-21 05:50:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|3246
1700546100000|2023-11-21 05:55:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|268
1700546400000|2023-11-21 06:00:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|449
1700546700000|2023-11-21 06:05:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|557
1700547000000|2023-11-21 06:10:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|1004
1700547300000|2023-11-21 06:15:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|553
1700547600000|2023-11-21 06:20:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|825
1700547900000|2023-11-21 06:25:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|297
1700548200000|2023-11-21 06:30:00|10588.9|10586.9|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|664
1700548500000|2023-11-21 06:35:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|167
1700548800000|2023-11-21 06:40:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|205
1700549100000|2023-11-21 06:45:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|462
1700549400000|2023-11-21 06:50:00|||||||||43
1700549700000|2023-11-21 06:55:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|853
1700550000000|2023-11-21 07:00:00|||||||||396
1700550300000|2023-11-21 07:05:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|832
1700550600000|2023-11-21 07:10:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|794
1700550900000|2023-11-21 07:15:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10590.5|10588.5|404
1700551200000|2023-11-21 07:20:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|312
1700551500000|2023-11-21 07:25:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10592|10590|277
1700551800000|2023-11-21 07:30:00|10594.4|10592.4|10592|10590|10594.4|10592.4|10592|10590|323
1700552100000|2023-11-21 07:35:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|717
1700552400000|2023-11-21 07:40:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|997
1700552700000|2023-11-21 07:45:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|1406
1700553000000|2023-11-21 07:50:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|483
1700553300000|2023-11-21 07:55:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|292
1700553600000|2023-11-21 08:00:00|10592|10590|10592|10590|10593.6|10591.6|10592|10590|1883
1700553900000|2023-11-21 08:05:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|1824
1700554200000|2023-11-21 08:10:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10588.9|10586.9|566
1700554500000|2023-11-21 08:15:00|10590.1|10588.1|10591.2|10589.2|10592|10590|10589.7|10587.7|159
1700554800000|2023-11-21 08:20:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|1144
1700555100000|2023-11-21 08:25:00|10590.1|10588.1|10591.2|10589.2|10592|10590|10589.7|10587.7|1135
1700555400000|2023-11-21 08:30:00|10592|10590|10592|10590|10593.6|10591.6|10592|10590|1390
1700555700000|2023-11-21 08:35:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|1070
1700556000000|2023-11-21 08:40:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|1361
1700556300000|2023-11-21 08:45:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|3125
1700556600000|2023-11-21 08:50:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1311
1700556900000|2023-11-21 08:55:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1020
1700557200000|2023-11-21 09:00:00|10587.3|10585.3|10585|10583|10588.1|10586.1|10585|10583|2255
1700557500000|2023-11-21 09:05:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|1950
1700557800000|2023-11-21 09:10:00|10585|10583|10587.3|10585.3|10587.3|10585.3|10585|10583|1348
1700558100000|2023-11-21 09:15:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|762
1700558400000|2023-11-21 09:20:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|429
1700558700000|2023-11-21 09:25:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|1395
1700559000000|2023-11-21 09:30:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|898
1700559300000|2023-11-21 09:35:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|2754
1700559600000|2023-11-21 09:40:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|115
1700559900000|2023-11-21 09:45:00|10585|10583|10585|10583|10585|10583|10585|10583|1001
1700560200000|2023-11-21 09:50:00|10584.2|10582.2|10585|10583|10585.4|10583.4|10584.2|10582.2|6001
1700560500000|2023-11-21 09:55:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|1525
1700560800000|2023-11-21 10:00:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10585|10583|798
1700561100000|2023-11-21 10:05:00|10585|10583|10586.5|10584.5|10586.5|10584.5|10585|10583|1091
1700561400000|2023-11-21 10:10:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|468
1700561700000|2023-11-21 10:15:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|2511
1700562000000|2023-11-21 10:20:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|655
1700562300000|2023-11-21 10:25:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|256
1700562600000|2023-11-21 10:30:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1016
1700562900000|2023-11-21 10:35:00|10589.7|10587.7|10589.7|10587.7|10590.1|10588.1|10589.7|10587.7|507
1700563200000|2023-11-21 10:40:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|848
1700563500000|2023-11-21 10:45:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2013
1700563800000|2023-11-21 10:50:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1071
1700564100000|2023-11-21 10:55:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|880
1700564400000|2023-11-21 11:00:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|1098
1700564700000|2023-11-21 11:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|578
1700565000000|2023-11-21 11:10:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|566
1700565300000|2023-11-21 11:15:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|1272
1700565600000|2023-11-21 11:20:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|1366
1700565900000|2023-11-21 11:25:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|401
1700566200000|2023-11-21 11:30:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|342
1700566500000|2023-11-21 11:35:00|||||||||141
1700566800000|2023-11-21 11:40:00|10585.8|10583.8|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|639
1700567100000|2023-11-21 11:45:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|2277
1700567400000|2023-11-21 11:50:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|374
1700567700000|2023-11-21 11:55:00|10585.4|10583.4|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|648
1700568000000|2023-11-21 12:00:00|10583.8|10581.8|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|890
1700568300000|2023-11-21 12:05:00|10585.4|10583.4|10586.5|10584.5|10586.5|10584.5|10585.4|10583.4|5104
1700568600000|2023-11-21 12:10:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|1174
1700568900000|2023-11-21 12:15:00|10585.8|10583.8|10587.3|10585.3|10588.1|10586.1|10585.8|10583.8|1410
1700569200000|2023-11-21 12:20:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|832
1700569500000|2023-11-21 12:25:00|10587.3|10585.3|10589.7|10587.7|10590.5|10588.5|10586.5|10584.5|4328
1700569800000|2023-11-21 12:30:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|1339
1700570100000|2023-11-21 12:35:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|2152
1700570400000|2023-11-21 12:40:00|10588.9|10586.9|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|3935
1700570700000|2023-11-21 12:45:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|5961
1700571000000|2023-11-21 12:50:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10586.5|10584.5|2443
1700571300000|2023-11-21 12:55:00|10588.9|10586.9|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|4350
1700571600000|2023-11-21 13:00:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|2925
1700571900000|2023-11-21 13:05:00|10590.5|10588.5|10592.8|10590.8|10592.8|10590.8|10590.5|10588.5|4813
1700572200000|2023-11-21 13:10:00|10592|10590|10592.8|10590.8|10593.6|10591.6|10592|10590|23448
1700572500000|2023-11-21 13:15:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|2065
1700572800000|2023-11-21 13:20:00|10593.6|10591.6|10598.3|10596.3|10598.3|10596.3|10593.6|10591.6|6033
1700573100000|2023-11-21 13:25:00|10597.5|10595.5|10595.1|10593.1|10598.3|10596.3|10595.1|10593.1|4349
1700573400000|2023-11-21 13:30:00|10594.4|10592.4|10592|10590|10598.3|10596.3|10592|10590|6809
1700573700000|2023-11-21 13:35:00|10591.2|10589.2|10589.7|10587.7|10595.9|10593.9|10588.9|10586.9|26020
1700574000000|2023-11-21 13:40:00|10590.5|10588.5|10582.6|10580.6|10591.2|10589.2|10581.1|10579.1|35327
1700574300000|2023-11-21 13:45:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10581.1|10579.1|5940
1700574600000|2023-11-21 13:50:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10580.3|10578.3|8848
1700574900000|2023-11-21 13:55:00|10583.4|10581.4|10585.8|10583.8|10585.8|10583.8|10583.4|10581.4|7661
1700575200000|2023-11-21 14:00:00|10586.5|10584.5|10589.7|10587.7|10589.7|10587.7|10585.8|10583.8|4384
1700575500000|2023-11-21 14:05:00|10590.5|10588.5|10594.4|10592.4|10594.4|10592.4|10589.7|10587.7|4895
1700575800000|2023-11-21 14:10:00|10594|10592|10595.9|10593.9|10597.5|10595.5|10592.8|10590.8|33069
1700576100000|2023-11-21 14:15:00|10595.1|10593.1|10592.8|10590.8|10595.1|10593.1|10592|10590|5490
1700576400000|2023-11-21 14:20:00|10592|10590|10592|10590|10594|10592|10591.2|10589.2|4547
1700576700000|2023-11-21 14:25:00|10592.8|10590.8|10595.9|10593.9|10598.3|10596.3|10592.8|10590.8|6690
1700577000000|2023-11-21 14:30:00|10595.5|10593.5|10595.9|10593.9|10596.7|10594.7|10594.4|10592.4|5571
1700577300000|2023-11-21 14:35:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|2969
1700577600000|2023-11-21 14:40:00|10596.7|10594.7|10598.3|10596.3|10599.8|10597.8|10596.7|10594.7|42037
1700577900000|2023-11-21 14:45:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|5338
1700578200000|2023-11-21 14:50:00|10598.3|10596.3|10597.5|10595.5|10599.8|10597.8|10596.7|10594.7|7501
1700578500000|2023-11-21 14:55:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10594.4|10592.4|11898
1700578800000|2023-11-21 15:00:00|10596.3|10594.3|10599.8|10597.8|10602.2|10600.2|10596.3|10594.3|9623
1700579100000|2023-11-21 15:05:00|10599|10597|10601.4|10599.4|10603|10601|10599|10597|9768
1700579400000|2023-11-21 15:10:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599|10597|6785
1700579700000|2023-11-21 15:15:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599|10597|13690
1700580000000|2023-11-21 15:20:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10599|10597|3806
1700580300000|2023-11-21 15:25:00|10603|10601|10603|10601|10603.7|10601.7|10600.6|10598.6|6578
1700580600000|2023-11-21 15:30:00|10603.7|10601.7|10600.6|10598.6|10603.7|10601.7|10599|10597|17708
1700580900000|2023-11-21 15:35:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|3961
1700581200000|2023-11-21 15:40:00|10599|10597|10599|10597|10599.8|10597.8|10597.5|10595.5|4033
1700581500000|2023-11-21 15:45:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10598.3|10596.3|1776
1700581800000|2023-11-21 15:50:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10598.3|10596.3|4877
1700582100000|2023-11-21 15:55:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|15098
1700582400000|2023-11-21 16:00:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|15613
1700582700000|2023-11-21 16:05:00|10599.8|10597.8|10603.7|10601.7|10605.3|10603.3|10599.8|10597.8|62099
1700583000000|2023-11-21 16:10:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|66013
1700583300000|2023-11-21 16:15:00|10601.4|10599.4|10606.1|10604.1|10606.1|10604.1|10600.6|10598.6|56286
1700583600000|2023-11-21 16:20:00|10605.3|10603.3|10605.3|10603.3|10607.6|10605.6|10604.5|10602.5|6954
1700583900000|2023-11-21 16:25:00|10604.5|10602.5|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|4013
1700584200000|2023-11-21 16:30:00|10601.4|10599.4|10603|10601|10603.7|10601.7|10601.4|10599.4|5767
1700584500000|2023-11-21 16:35:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|5047
1700584800000|2023-11-21 16:40:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1685
1700585100000|2023-11-21 16:45:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|10308
1700585400000|2023-11-21 16:50:00|10602.2|10600.2|10601.8|10599.8|10603|10601|10601.4|10599.4|1624
1700585700000|2023-11-21 16:55:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|2844
1700586000000|2023-11-21 17:00:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|4610
1700586300000|2023-11-21 17:05:00|10599.4|10597.4|10599.8|10597.8|10599.8|10597.8|10599|10597|9009
1700586600000|2023-11-21 17:10:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|7951
1700586900000|2023-11-21 17:15:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|7086
1700587200000|2023-11-21 17:20:00|10595.9|10593.9|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|2242
1700587500000|2023-11-21 17:25:00|10597.5|10595.5|10599|10597|10599|10597|10595.9|10593.9|2894
1700587800000|2023-11-21 17:30:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1298
1700588100000|2023-11-21 17:35:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1648
1700588400000|2023-11-21 17:40:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|1273
1700588700000|2023-11-21 17:45:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|901
1700589000000|2023-11-21 17:50:00|10599|10597|10596.7|10594.7|10599|10597|10595.9|10593.9|5745
1700589300000|2023-11-21 17:55:00|10595.9|10593.9|10599|10597|10599|10597|10595.9|10593.9|4672
1700589600000|2023-11-21 18:00:00|10598.3|10596.3|10593.6|10591.6|10599|10597|10593.6|10591.6|7677
1700589900000|2023-11-21 18:05:00|10594.4|10592.4|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|7692
1700590200000|2023-11-21 18:10:00|10595.1|10593.1|10592|10590|10595.1|10593.1|10592|10590|10796
1700590500000|2023-11-21 18:15:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592|10590|22100
1700590800000|2023-11-21 18:20:00|10592.8|10590.8|10588.9|10586.9|10592.8|10590.8|10588.9|10586.9|23401
1700591100000|2023-11-21 18:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|3555
1700591400000|2023-11-21 18:30:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|14265
1700591700000|2023-11-21 18:35:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|1738
1700592000000|2023-11-21 18:40:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|806
1700592300000|2023-11-21 18:45:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|869
1700592600000|2023-11-21 18:50:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2672
1700592900000|2023-11-21 18:55:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|3548
1700593200000|2023-11-21 19:00:00|10589.7|10587.7|10592|10590|10592.8|10590.8|10586.5|10584.5|4795
1700593500000|2023-11-21 19:05:00|10591.2|10589.2|10585|10583|10591.2|10589.2|10583.4|10581.4|6980
1700593800000|2023-11-21 19:10:00|10585.8|10583.8|10589.7|10587.7|10589.7|10587.7|10585|10583|4774
1700594100000|2023-11-21 19:15:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10589.7|10587.7|5371
1700594400000|2023-11-21 19:20:00|10592.8|10590.8|10593.6|10591.6|10594.4|10592.4|10592|10590|2440
1700594700000|2023-11-21 19:25:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|3621
1700595000000|2023-11-21 19:30:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|2191
1700595300000|2023-11-21 19:35:00|10593.6|10591.6|10592|10590|10594.4|10592.4|10592|10590|8776
1700595600000|2023-11-21 19:40:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|7346
1700595900000|2023-11-21 19:45:00|10594|10592|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|4244
1700596200000|2023-11-21 19:50:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|2821
1700596500000|2023-11-21 19:55:00|10595.1|10593.1|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|6974
1700596800000|2023-11-21 20:00:00|10595.1|10593.1|10597.5|10595.5|10597.5|10595.5|10594.4|10592.4|17154
1700597100000|2023-11-21 20:05:00|10596.7|10594.7|10595.9|10593.9|10598.3|10596.3|10595.9|10593.9|3174
1700597400000|2023-11-21 20:10:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|556
1700597700000|2023-11-21 20:15:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|2275
1700598000000|2023-11-21 20:20:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|1460
1700598300000|2023-11-21 20:25:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|3052
1700598600000|2023-11-21 20:30:00|||||||||800
1700598900000|2023-11-21 20:35:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|4222
1700599200000|2023-11-21 20:40:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|1272
1700599500000|2023-11-21 20:45:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|503
1700599800000|2023-11-21 20:50:00|10595.9|10593.9|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|4429
1700600100000|2023-11-21 20:55:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|3334
1700600400000|2023-11-21 21:00:00|10597.5|10595.5|10595.1|10593.1|10597.5|10595.5|10595.1|10593.1|7609
1700600700000|2023-11-21 21:05:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|28480
1700601000000|2023-11-21 21:10:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|13653
1700601300000|2023-11-21 21:15:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|8778
1700601600000|2023-11-21 21:20:00|10597.9|10595.9|10599|10597|10599|10597|10597.5|10595.5|8206
1700601900000|2023-11-21 21:25:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|559
1700602200000|2023-11-21 21:30:00|||||||||447
1700602500000|2023-11-21 21:35:00|10598.7|10596.7|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|781
1700602800000|2023-11-21 21:40:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|861
1700603100000|2023-11-21 21:45:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|3194
1700603400000|2023-11-21 21:50:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|2557
1700603700000|2023-11-21 21:55:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1692
1700607600000|2023-11-21 23:00:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10599.8|10597.8|356
1700607900000|2023-11-21 23:05:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|228
1700608200000|2023-11-21 23:10:00|||||||||24
1700608500000|2023-11-21 23:15:00|10603|10601|10603|10601|10603|10601|10603|10601|105
1700608800000|2023-11-21 23:20:00|10602.6|10600.6|10603|10601|10603|10601|10602.2|10600.2|425
1700609100000|2023-11-21 23:25:00|||||||||2
1700609400000|2023-11-21 23:30:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|51
1700609700000|2023-11-21 23:35:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|148
1700610000000|2023-11-21 23:40:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|66
1700610300000|2023-11-21 23:45:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|303
1700610600000|2023-11-21 23:50:00|||||||||45
1700610900000|2023-11-21 23:55:00|||||||||242
1700611200000|2023-11-22 00:00:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|737
1700611500000|2023-11-22 00:05:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1157
1700611800000|2023-11-22 00:10:00|10603|10601|10601.4|10599.4|10603|10601|10601.4|10599.4|194
1700612100000|2023-11-22 00:15:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|246
1700612400000|2023-11-22 00:20:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|983
1700612700000|2023-11-22 00:25:00|10599|10597|10601.8|10599.8|10601.8|10599.8|10599|10597|327
1700613000000|2023-11-22 00:30:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10599.8|10597.8|306
1700613300000|2023-11-22 00:35:00|10600.2|10598.2|10600.6|10598.6|10600.6|10598.6|10600.2|10598.2|215
1700613600000|2023-11-22 00:40:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|204
1700613900000|2023-11-22 00:45:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10599|10597|365
1700614200000|2023-11-22 00:50:00|||||||||72
1700614500000|2023-11-22 00:55:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|62
1700614800000|2023-11-22 01:00:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|389
1700615100000|2023-11-22 01:05:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|1503
1700615400000|2023-11-22 01:10:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|559
1700615700000|2023-11-22 01:15:00|10598.7|10596.7|10599|10597|10599.8|10597.8|10598.7|10596.7|442
1700616000000|2023-11-22 01:20:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|676
1700616300000|2023-11-22 01:25:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|897
1700616600000|2023-11-22 01:30:00|10598.7|10596.7|10598.3|10596.3|10599|10597|10598.3|10596.3|213
1700616900000|2023-11-22 01:35:00|||||||||8
1700617200000|2023-11-22 01:40:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|62
1700617500000|2023-11-22 01:45:00|||||||||20
1700617800000|2023-11-22 01:50:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|988
1700618100000|2023-11-22 01:55:00|10598.7|10596.7|10599|10597|10599|10597|10598.3|10596.3|512
1700618400000|2023-11-22 02:00:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|679
1700618700000|2023-11-22 02:05:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|244
1700619000000|2023-11-22 02:10:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|137
1700619300000|2023-11-22 02:15:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|488
1700619600000|2023-11-22 02:20:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|350
1700619900000|2023-11-22 02:25:00|||||||||20
1700620200000|2023-11-22 02:30:00|||||||||97
1700620500000|2023-11-22 02:35:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|572
1700620800000|2023-11-22 02:40:00|||||||||256
1700621100000|2023-11-22 02:45:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|163
1700621400000|2023-11-22 02:50:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|69
1700621700000|2023-11-22 02:55:00|||||||||34
1700622000000|2023-11-22 03:00:00|||||||||11
1700622300000|2023-11-22 03:05:00|||||||||367
1700622600000|2023-11-22 03:10:00|||||||||64
1700622900000|2023-11-22 03:15:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|137
1700623200000|2023-11-22 03:20:00|||||||||2
1700623500000|2023-11-22 03:25:00|||||||||9
1700623800000|2023-11-22 03:30:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|228
1700624100000|2023-11-22 03:35:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|921
1700624400000|2023-11-22 03:40:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|5083
1700624700000|2023-11-22 03:45:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|572
1700625000000|2023-11-22 03:50:00|||||||||721
1700625300000|2023-11-22 03:55:00|||||||||9
1700625600000|2023-11-22 04:00:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|552
1700625900000|2023-11-22 04:05:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|313
1700626200000|2023-11-22 04:10:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|124
1700626500000|2023-11-22 04:15:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|558
1700626800000|2023-11-22 04:20:00|||||||||519
1700627100000|2023-11-22 04:25:00|||||||||24
1700627400000|2023-11-22 04:30:00|||||||||224
1700627700000|2023-11-22 04:35:00|||||||||146
1700628000000|2023-11-22 04:40:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|958
1700628300000|2023-11-22 04:45:00|10593.2|10591.2|10592.8|10590.8|10593.2|10591.2|10592.8|10590.8|913
1700628600000|2023-11-22 04:50:00|||||||||236
1700628900000|2023-11-22 04:55:00|||||||||1301
1700629200000|2023-11-22 05:00:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|260
1700629500000|2023-11-22 05:05:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|101
1700629800000|2023-11-22 05:10:00|||||||||59
1700630100000|2023-11-22 05:15:00|10592|10590|10592|10590|10592|10590|10592|10590|149
1700630400000|2023-11-22 05:20:00|||||||||198
1700630700000|2023-11-22 05:25:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|264
1700631000000|2023-11-22 05:30:00|||||||||189
1700631300000|2023-11-22 05:35:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|884
1700631600000|2023-11-22 05:40:00|||||||||33
1700631900000|2023-11-22 05:45:00|10592|10590|10592|10590|10592|10590|10592|10590|77
1700632200000|2023-11-22 05:50:00|||||||||161
1700632500000|2023-11-22 05:55:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|246
1700632800000|2023-11-22 06:00:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|304
1700633100000|2023-11-22 06:05:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|313
1700633400000|2023-11-22 06:10:00|10592|10590|10590.5|10588.5|10592|10590|10589.7|10587.7|446
1700633700000|2023-11-22 06:15:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|539
1700634000000|2023-11-22 06:20:00|||||||||349
1700634300000|2023-11-22 06:25:00|10590.5|10588.5|10592|10590|10592|10590|10590.5|10588.5|219
1700634600000|2023-11-22 06:30:00|||||||||250
1700634900000|2023-11-22 06:35:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10346
1700635200000|2023-11-22 06:40:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|300
1700635500000|2023-11-22 06:45:00|10593.2|10591.2|10593.6|10591.6|10593.6|10591.6|10593.2|10591.2|238
1700635800000|2023-11-22 06:50:00|||||||||65
1700636100000|2023-11-22 06:55:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|1334
1700636400000|2023-11-22 07:00:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|862
1700636700000|2023-11-22 07:05:00|10594.8|10592.8|10595.9|10593.9|10595.9|10593.9|10594.4|10592.4|675
1700637000000|2023-11-22 07:10:00|10595.1|10593.1|10594.4|10592.4|10595.5|10593.5|10594.4|10592.4|1001
1700637300000|2023-11-22 07:15:00|10594|10592|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|897
1700637600000|2023-11-22 07:20:00|10594.8|10592.8|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|568
1700637900000|2023-11-22 07:25:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|303
1700638200000|2023-11-22 07:30:00|||||||||174
1700638500000|2023-11-22 07:35:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|1068
1700638800000|2023-11-22 07:40:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|247
1700639100000|2023-11-22 07:45:00|||||||||135
1700639400000|2023-11-22 07:50:00|10594.8|10592.8|10595.9|10593.9|10595.9|10593.9|10594.8|10592.8|317
1700639700000|2023-11-22 07:55:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|256
1700640000000|2023-11-22 08:00:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|764
1700640300000|2023-11-22 08:05:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|1074
1700640600000|2023-11-22 08:10:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|267
1700640900000|2023-11-22 08:15:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|859
1700641200000|2023-11-22 08:20:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|547
1700641500000|2023-11-22 08:25:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1821
1700641800000|2023-11-22 08:30:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|766
1700642100000|2023-11-22 08:35:00|10596.7|10594.7|10592.8|10590.8|10596.7|10594.7|10592|10590|2607
1700642400000|2023-11-22 08:40:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|1900
1700642700000|2023-11-22 08:45:00|10594|10592|10592|10590|10594.4|10592.4|10592|10590|1204
1700643000000|2023-11-22 08:50:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|877
1700643300000|2023-11-22 08:55:00|10592|10590|10595.1|10593.1|10595.1|10593.1|10592|10590|1551
1700643600000|2023-11-22 09:00:00|10594.4|10592.4|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|2002
1700643900000|2023-11-22 09:05:00|10593.6|10591.6|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|2808
1700644200000|2023-11-22 09:10:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|3992
1700644500000|2023-11-22 09:15:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592|10590|1476
1700644800000|2023-11-22 09:20:00|10593.2|10591.2|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|4290
1700645100000|2023-11-22 09:25:00|||||||||1009
1700645400000|2023-11-22 09:30:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|5058
1700645700000|2023-11-22 09:35:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|670
1700646000000|2023-11-22 09:40:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|565
1700646300000|2023-11-22 09:45:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|1330
1700646600000|2023-11-22 09:50:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|1178
1700646900000|2023-11-22 09:55:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|1382
1700647200000|2023-11-22 10:00:00|10595.9|10593.9|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|1347
1700647500000|2023-11-22 10:05:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|768
1700647800000|2023-11-22 10:10:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|2437
1700648100000|2023-11-22 10:15:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|410
1700648400000|2023-11-22 10:20:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1844
1700648700000|2023-11-22 10:25:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|800
1700649000000|2023-11-22 10:30:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|635
1700649300000|2023-11-22 10:35:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|7016
1700649600000|2023-11-22 10:40:00|10596.3|10594.3|10597.5|10595.5|10598.3|10596.3|10595.9|10593.9|15054
1700649900000|2023-11-22 10:45:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|15439
1700650200000|2023-11-22 10:50:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|754
1700650500000|2023-11-22 10:55:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|742
1700650800000|2023-11-22 11:00:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|2269
1700651100000|2023-11-22 11:05:00|10603.7|10601.7|10605.3|10603.3|10606.9|10604.9|10603.7|10601.7|2804
1700651400000|2023-11-22 11:10:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10605.3|10603.3|1724
1700651700000|2023-11-22 11:15:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|856
1700652000000|2023-11-22 11:20:00|10606.1|10604.1|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|846
1700652300000|2023-11-22 11:25:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|488
1700652600000|2023-11-22 11:30:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|224
1700652900000|2023-11-22 11:35:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|1145
1700653200000|2023-11-22 11:40:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|1241
1700653500000|2023-11-22 11:45:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|932
1700653800000|2023-11-22 11:50:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|105
1700654100000|2023-11-22 11:55:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|251
1700654400000|2023-11-22 12:00:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|3252
1700654700000|2023-11-22 12:05:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|1059
1700655000000|2023-11-22 12:10:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|1790
1700655300000|2023-11-22 12:15:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|861
1700655600000|2023-11-22 12:20:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|887
1700655900000|2023-11-22 12:25:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|2601
1700656200000|2023-11-22 12:30:00|10606.9|10604.9|10610.8|10608.8|10611.5|10609.5|10606.1|10604.1|57630
1700656500000|2023-11-22 12:35:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10609.2|10607.2|3174
1700656800000|2023-11-22 12:40:00|10610.8|10608.8|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|3675
1700657100000|2023-11-22 12:45:00|10611.5|10609.5|10611.5|10609.5|10613.1|10611.1|10610|10608|1859
1700657400000|2023-11-22 12:50:00|10610.8|10608.8|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|1409
1700657700000|2023-11-22 12:55:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|4717
1700658000000|2023-11-22 13:00:00|10609.2|10607.2|10610.8|10608.8|10611.5|10609.5|10609.2|10607.2|11700
1700658300000|2023-11-22 13:05:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10609.2|10607.2|3984
1700658600000|2023-11-22 13:10:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2818
1700658900000|2023-11-22 13:15:00|10611.2|10609.2|10614.7|10612.7|10615.5|10613.5|10610.8|10608.8|6736
1700659200000|2023-11-22 13:20:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10611.5|10609.5|11804
1700659500000|2023-11-22 13:25:00|10613.1|10611.1|10612.7|10610.7|10614.7|10612.7|10611.5|10609.5|5632
1700659800000|2023-11-22 13:30:00|10610.8|10608.8|10603|10601|10611.9|10609.9|10599|10597|26979
1700660100000|2023-11-22 13:35:00|10603.7|10601.7|10598.3|10596.3|10603.7|10601.7|10597.5|10595.5|22747
1700660400000|2023-11-22 13:40:00|10597.5|10595.5|10594.4|10592.4|10599|10597|10592.8|10590.8|92382
1700660700000|2023-11-22 13:45:00|10595.1|10593.1|10597.5|10595.5|10599|10597|10595.1|10593.1|11438
1700661000000|2023-11-22 13:50:00|10598.3|10596.3|10595.9|10593.9|10599|10597|10593.6|10591.6|6656
1700661300000|2023-11-22 13:55:00|10596.7|10594.7|10596.7|10594.7|10599|10597|10596.7|10594.7|4081
1700661600000|2023-11-22 14:00:00|10597.5|10595.5|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|30761
1700661900000|2023-11-22 14:05:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|4537
1700662200000|2023-11-22 14:10:00|10600.6|10598.6|10595.1|10593.1|10600.6|10598.6|10595.1|10593.1|5605
1700662500000|2023-11-22 14:15:00|10594.4|10592.4|10598.3|10596.3|10598.3|10596.3|10593.6|10591.6|4664
1700662800000|2023-11-22 14:20:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|7972
1700663100000|2023-11-22 14:25:00|10599|10597|10597.5|10595.5|10599.8|10597.8|10595.9|10593.9|13806
1700663400000|2023-11-22 14:30:00|10597.1|10595.1|10597.5|10595.5|10600.6|10598.6|10596.7|10594.7|6341
1700663700000|2023-11-22 14:35:00|10598.3|10596.3|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|6788
1700664000000|2023-11-22 14:40:00|10599.4|10597.4|10596.7|10594.7|10599.8|10597.8|10595.1|10593.1|9163
1700664300000|2023-11-22 14:45:00|10597.5|10595.5|10599|10597|10599|10597|10596.7|10594.7|5548
1700664600000|2023-11-22 14:50:00|10598.3|10596.3|10595.9|10593.9|10599|10597|10595.5|10593.5|3410
1700664900000|2023-11-22 14:55:00|10595.1|10593.1|10595.1|10593.1|10596.7|10594.7|10594.4|10592.4|4258
1700665200000|2023-11-22 15:00:00|10593.6|10591.6|10583.4|10581.4|10594.4|10592.4|10581.9|10579.9|82937
1700665500000|2023-11-22 15:05:00|10582.6|10580.6|10581.1|10579.1|10585.8|10583.8|10581.1|10579.1|31412
1700665800000|2023-11-22 15:10:00|10580.3|10578.3|10576.4|10574.4|10581.1|10579.1|10575.6|10573.6|27656
1700666100000|2023-11-22 15:15:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10574.8|10572.8|72271
1700666400000|2023-11-22 15:20:00|10578|10576|10579.5|10577.5|10581.1|10579.1|10578|10576|24130
1700666700000|2023-11-22 15:25:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10574.8|10572.8|30982
1700667000000|2023-11-22 15:30:00|10578|10576|10577.2|10575.2|10580.3|10578.3|10576.4|10574.4|28658
1700667300000|2023-11-22 15:35:00|10578|10576|10575.6|10573.6|10578|10576|10574.8|10572.8|36431
1700667600000|2023-11-22 15:40:00|10576.4|10574.4|10578|10576|10578|10576|10575.6|10573.6|15173
1700667900000|2023-11-22 15:45:00|10577.2|10575.2|10575.6|10573.6|10578|10576|10575.6|10573.6|27159
1700668200000|2023-11-22 15:50:00|10576.4|10574.4|10574|10572|10576.4|10574.4|10571.7|10569.7|9801
1700668500000|2023-11-22 15:55:00|10574.8|10572.8|10576.4|10574.4|10576.4|10574.4|10573.3|10571.3|17450
1700668800000|2023-11-22 16:00:00|10577.2|10575.2|10578.7|10576.7|10579.5|10577.5|10576.4|10574.4|10557
1700669100000|2023-11-22 16:05:00|10578|10576|10578.7|10576.7|10579.9|10577.9|10578|10576|22548
1700669400000|2023-11-22 16:10:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578|10576|6906
1700669700000|2023-11-22 16:15:00|10580.3|10578.3|10578|10576|10580.3|10578.3|10578|10576|27659
1700670000000|2023-11-22 16:20:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10577.2|10575.2|7607
1700670300000|2023-11-22 16:25:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10576.4|10574.4|4261
1700670600000|2023-11-22 16:30:00|10579.5|10577.5|10581.9|10579.9|10581.9|10579.9|10578.7|10576.7|15254
1700670900000|2023-11-22 16:35:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|4824
1700671200000|2023-11-22 16:40:00|10581.9|10579.9|10583|10581|10583.4|10581.4|10581.9|10579.9|3337
1700671500000|2023-11-22 16:45:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|23873
1700671800000|2023-11-22 16:50:00|10581.1|10579.1|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|2597
1700672100000|2023-11-22 16:55:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10577.2|10575.2|2317
1700672400000|2023-11-22 17:00:00|10578|10576|10578|10576|10578|10576|10576.4|10574.4|5915
1700672700000|2023-11-22 17:05:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10574.8|10572.8|4470
1700673000000|2023-11-22 17:10:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574|10572|4505
1700673300000|2023-11-22 17:15:00|10577.2|10575.2|10577.2|10575.2|10578.7|10576.7|10574.8|10572.8|8620
1700673600000|2023-11-22 17:20:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|11690
1700673900000|2023-11-22 17:25:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|7280
1700674200000|2023-11-22 17:30:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|7806
1700674500000|2023-11-22 17:35:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|5411
1700674800000|2023-11-22 17:40:00|10574.8|10572.8|10573.3|10571.3|10575.6|10573.6|10573.3|10571.3|7416
1700675100000|2023-11-22 17:45:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|13066
1700675400000|2023-11-22 17:50:00|10573.3|10571.3|10576.4|10574.4|10577.2|10575.2|10573.3|10571.3|23723
1700675700000|2023-11-22 17:55:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|3810
1700676000000|2023-11-22 18:00:00|10577.2|10575.2|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|3641
1700676300000|2023-11-22 18:05:00|10575.6|10573.6|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|85400
1700676600000|2023-11-22 18:10:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10576.4|10574.4|16498
1700676900000|2023-11-22 18:15:00|10578|10576|10578|10576|10578.7|10576.7|10577.2|10575.2|5343
1700677200000|2023-11-22 18:20:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578|10576|12752
1700677500000|2023-11-22 18:25:00|10580.3|10578.3|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|6063
1700677800000|2023-11-22 18:30:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|3418
1700678100000|2023-11-22 18:35:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|6845
1700678400000|2023-11-22 18:40:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|8854
1700678700000|2023-11-22 18:45:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|2843
1700679000000|2023-11-22 18:50:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10576.4|10574.4|3404
1700679300000|2023-11-22 18:55:00|10576.8|10574.8|10578.7|10576.7|10578.7|10576.7|10576.8|10574.8|10664
1700679600000|2023-11-22 19:00:00|10579.5|10577.5|10581.9|10579.9|10581.9|10579.9|10579.5|10577.5|84811
1700679900000|2023-11-22 19:05:00|10582.6|10580.6|10582.6|10580.6|10584.2|10582.2|10581.9|10579.9|22148
1700680200000|2023-11-22 19:10:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|5447
1700680500000|2023-11-22 19:15:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|3157
1700680800000|2023-11-22 19:20:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|1539
1700681100000|2023-11-22 19:25:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|5087
1700681400000|2023-11-22 19:30:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|2430
1700681700000|2023-11-22 19:35:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|2720
1700682000000|2023-11-22 19:40:00|10581.1|10579.1|10583.4|10581.4|10583.4|10581.4|10581.1|10579.1|6151
1700682300000|2023-11-22 19:45:00|10583.8|10581.8|10583.4|10581.4|10583.8|10581.8|10582.6|10580.6|2901
1700682600000|2023-11-22 19:50:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|3578
1700682900000|2023-11-22 19:55:00|10584.2|10582.2|10585|10583|10585|10583|10583.4|10581.4|8002
1700683200000|2023-11-22 20:00:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|6762
1700683500000|2023-11-22 20:05:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|6717
1700683800000|2023-11-22 20:10:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|4902
1700684100000|2023-11-22 20:15:00|||||||||18900
1700684400000|2023-11-22 20:20:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|1557
1700684700000|2023-11-22 20:25:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|2079
1700685000000|2023-11-22 20:30:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|3685
1700685300000|2023-11-22 20:35:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|2241
1700685600000|2023-11-22 20:40:00|||||||||12867
1700685900000|2023-11-22 20:45:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10585|10583|1679
1700686200000|2023-11-22 20:50:00|10585|10583|10585|10583|10585|10583|10585|10583|1742
1700686500000|2023-11-22 20:55:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|4338
1700686800000|2023-11-22 21:00:00|||||||||1252
1700687100000|2023-11-22 21:05:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|1513
1700687400000|2023-11-22 21:10:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|511
1700687700000|2023-11-22 21:15:00|||||||||110
1700688000000|2023-11-22 21:20:00|||||||||129
1700688300000|2023-11-22 21:25:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|153
1700688600000|2023-11-22 21:30:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|2051
1700688900000|2023-11-22 21:35:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|1915
1700689200000|2023-11-22 21:40:00|||||||||3088
1700689500000|2023-11-22 21:45:00|||||||||1051
1700689800000|2023-11-22 21:50:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|2928
1700690100000|2023-11-22 21:55:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|2375
1700694000000|2023-11-22 23:00:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|276
1700694300000|2023-11-22 23:05:00|||||||||16
1700694600000|2023-11-22 23:10:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|336
1700694900000|2023-11-22 23:15:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|129
1700695200000|2023-11-22 23:20:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|22
1700695500000|2023-11-22 23:25:00|||||||||26
1700695800000|2023-11-22 23:30:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|23
1700696100000|2023-11-22 23:35:00|||||||||52
1700696400000|2023-11-22 23:40:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|21
1700696700000|2023-11-22 23:45:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|285
1700697000000|2023-11-22 23:50:00|||||||||20
1700697300000|2023-11-22 23:55:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|131
1700697600000|2023-11-23 00:00:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|82
1700697900000|2023-11-23 00:05:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|32
1700698200000|2023-11-23 00:10:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|56
1700698500000|2023-11-23 00:15:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|150
1700698800000|2023-11-23 00:20:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|87
1700699100000|2023-11-23 00:25:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|3013
1700699400000|2023-11-23 00:30:00|||||||||68
1700699700000|2023-11-23 00:35:00|10590.5|10588.5|10590.8|10588.8|10591.2|10589.2|10590.5|10588.5|834
1700700000000|2023-11-23 00:40:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|175
1700700300000|2023-11-23 00:45:00|||||||||17
1700700600000|2023-11-23 00:50:00|||||||||281
1700700900000|2023-11-23 00:55:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|74
1700701200000|2023-11-23 01:00:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|390
1700701500000|2023-11-23 01:05:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|104
1700701800000|2023-11-23 01:10:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|836
1700702100000|2023-11-23 01:15:00|||||||||23
1700702400000|2023-11-23 01:20:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|177
1700702700000|2023-11-23 01:25:00|10591.6|10589.6|10592|10590|10592|10590|10591.6|10589.6|16
1700703000000|2023-11-23 01:30:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|127
1700703300000|2023-11-23 01:35:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|118
1700703600000|2023-11-23 01:40:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|83
1700703900000|2023-11-23 01:45:00|||||||||6
1700704200000|2023-11-23 01:50:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|48
1700704500000|2023-11-23 01:55:00|||||||||116
1700704800000|2023-11-23 02:00:00|||||||||25
1700705100000|2023-11-23 02:05:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|299
1700705400000|2023-11-23 02:10:00|10589.7|10587.7|10590.1|10588.1|10590.5|10588.5|10589.7|10587.7|92
1700705700000|2023-11-23 02:15:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1026
1700706000000|2023-11-23 02:20:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|82
1700706300000|2023-11-23 02:25:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|185
1700706600000|2023-11-23 02:30:00|||||||||6
1700706900000|2023-11-23 02:35:00|10590.1|10588.1|10590.1|10588.1|10590.5|10588.5|10589.7|10587.7|338
1700707200000|2023-11-23 02:40:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|55
1700707500000|2023-11-23 02:45:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|126
1700707800000|2023-11-23 02:50:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|222
1700708100000|2023-11-23 02:55:00|||||||||46
1700708400000|2023-11-23 03:00:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|75
1700708700000|2023-11-23 03:05:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|53
1700709000000|2023-11-23 03:10:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|30
1700709300000|2023-11-23 03:15:00|||||||||14
1700709900000|2023-11-23 03:25:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|11
1700710500000|2023-11-23 03:35:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|136
1700710800000|2023-11-23 03:40:00|||||||||31
1700711100000|2023-11-23 03:45:00|||||||||35
1700711400000|2023-11-23 03:50:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|37
1700711700000|2023-11-23 03:55:00|||||||||49
1700712000000|2023-11-23 04:00:00|||||||||20
1700712300000|2023-11-23 04:05:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|203
1700712600000|2023-11-23 04:10:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|68
1700712900000|2023-11-23 04:15:00|10590.1|10588.1|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|40
1700713200000|2023-11-23 04:20:00|||||||||11
1700713500000|2023-11-23 04:25:00|||||||||6
1700713800000|2023-11-23 04:30:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|514
1700714100000|2023-11-23 04:35:00|||||||||42
1700714400000|2023-11-23 04:40:00|||||||||16
1700714700000|2023-11-23 04:45:00|||||||||12
1700715000000|2023-11-23 04:50:00|||||||||4
1700715300000|2023-11-23 04:55:00|||||||||5
1700715600000|2023-11-23 05:00:00|||||||||8
1700715900000|2023-11-23 05:05:00|||||||||12
1700716500000|2023-11-23 05:15:00|||||||||9
1700716800000|2023-11-23 05:20:00|||||||||42
1700717100000|2023-11-23 05:25:00|10590.1|10588.1|10590.5|10588.5|10590.5|10588.5|10590.1|10588.1|31
1700717400000|2023-11-23 05:30:00|||||||||2
1700717700000|2023-11-23 05:35:00|||||||||2
1700718000000|2023-11-23 05:40:00|||||||||27
1700718300000|2023-11-23 05:45:00|||||||||14
1700718600000|2023-11-23 05:50:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|764
1700718900000|2023-11-23 05:55:00|||||||||35
1700719200000|2023-11-23 06:00:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|318
1700719500000|2023-11-23 06:05:00|||||||||36
1700719800000|2023-11-23 06:10:00|10591.6|10589.6|10592.8|10590.8|10592.8|10590.8|10591.6|10589.6|493
1700720100000|2023-11-23 06:15:00|||||||||50
1700720400000|2023-11-23 06:20:00|||||||||7
1700720700000|2023-11-23 06:25:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|74
1700721000000|2023-11-23 06:30:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|297
1700721300000|2023-11-23 06:35:00|10590.1|10588.1|10590.5|10588.5|10590.5|10588.5|10590.1|10588.1|106
1700721600000|2023-11-23 06:40:00|||||||||29
1700721900000|2023-11-23 06:45:00|||||||||1
1700722200000|2023-11-23 06:50:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|49
1700722500000|2023-11-23 06:55:00|10590.5|10588.5|10590.8|10588.8|10590.8|10588.8|10590.5|10588.5|220
1700722800000|2023-11-23 07:00:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|58
1700723100000|2023-11-23 07:05:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|172
1700723400000|2023-11-23 07:10:00|10590.1|10588.1|10591.2|10589.2|10591.2|10589.2|10590.1|10588.1|373
1700723700000|2023-11-23 07:15:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|514
1700724000000|2023-11-23 07:20:00|10590.8|10588.8|10590.5|10588.5|10590.8|10588.8|10590.5|10588.5|74
1700724300000|2023-11-23 07:25:00|||||||||71
1700724600000|2023-11-23 07:30:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|349
1700724900000|2023-11-23 07:35:00|10590.1|10588.1|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|268
1700725200000|2023-11-23 07:40:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|85
1700725500000|2023-11-23 07:45:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|151
1700725800000|2023-11-23 07:50:00|10589.7|10587.7|10589.3|10587.3|10589.7|10587.7|10588.9|10586.9|231
1700726100000|2023-11-23 07:55:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|160
1700726400000|2023-11-23 08:00:00|10588.5|10586.5|10586.5|10584.5|10588.5|10586.5|10585|10583|647
1700726700000|2023-11-23 08:05:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10585|10583|350
1700727000000|2023-11-23 08:10:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|575
1700727300000|2023-11-23 08:15:00|10586.5|10584.5|10588.9|10586.9|10590.8|10588.8|10586.5|10584.5|1218
1700727600000|2023-11-23 08:20:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|427
1700727900000|2023-11-23 08:25:00|||||||||101
1700728200000|2023-11-23 08:30:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10581.9|10579.9|1805
1700728500000|2023-11-23 08:35:00|10585|10583|10587.3|10585.3|10587.3|10585.3|10585|10583|379
1700728800000|2023-11-23 08:40:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|490
1700729100000|2023-11-23 08:45:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|215
1700729400000|2023-11-23 08:50:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|602
1700729700000|2023-11-23 08:55:00|10588.1|10586.1|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|3848
1700730000000|2023-11-23 09:00:00|10590.5|10588.5|10588.1|10586.1|10590.5|10588.5|10588.1|10586.1|377
1700730300000|2023-11-23 09:05:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|154
1700730600000|2023-11-23 09:10:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1390
1700730900000|2023-11-23 09:15:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|447
1700731200000|2023-11-23 09:20:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|503
1700731500000|2023-11-23 09:25:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|331
1700731800000|2023-11-23 09:30:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|749
1700732100000|2023-11-23 09:35:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10585.8|10583.8|787
1700732400000|2023-11-23 09:40:00|10586.5|10584.5|10585.8|10583.8|10587.3|10585.3|10585|10583|833
1700732700000|2023-11-23 09:45:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|544
1700733000000|2023-11-23 09:50:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|486
1700733300000|2023-11-23 09:55:00|10584.6|10582.6|10585|10583|10585|10583|10584.2|10582.2|647
1700733600000|2023-11-23 10:00:00|10585.4|10583.4|10585.8|10583.8|10586.5|10584.5|10585|10583|337
1700733900000|2023-11-23 10:05:00|10585|10583|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|595
1700734200000|2023-11-23 10:10:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|11098
1700734500000|2023-11-23 10:15:00|10582.3|10580.3|10580.3|10578.3|10582.3|10580.3|10580.3|10578.3|1849
1700734800000|2023-11-23 10:20:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|1642
1700735100000|2023-11-23 10:25:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|191
1700735400000|2023-11-23 10:30:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|228
1700735700000|2023-11-23 10:35:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|448
1700736000000|2023-11-23 10:40:00|10578.3|10576.3|10577.6|10575.6|10578.7|10576.7|10577.2|10575.2|1906
1700736300000|2023-11-23 10:45:00|10577.2|10575.2|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|400
1700736600000|2023-11-23 10:50:00|10577.6|10575.6|10577.2|10575.2|10577.6|10575.6|10577.2|10575.2|154
1700736900000|2023-11-23 10:55:00|10576.4|10574.4|10578|10576|10578|10576|10576.4|10574.4|342
1700737200000|2023-11-23 11:00:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|359
1700737500000|2023-11-23 11:05:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|2392
1700737800000|2023-11-23 11:10:00|10575.2|10573.2|10574|10572|10575.2|10573.2|10574|10572|364
1700738100000|2023-11-23 11:15:00|10573.7|10571.7|10573.3|10571.3|10574|10572|10573.3|10571.3|417
1700738400000|2023-11-23 11:20:00|10574|10572|10574.8|10572.8|10575.6|10573.6|10574|10572|1246
1700738700000|2023-11-23 11:25:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|378
1700739000000|2023-11-23 11:30:00|||||||||178
1700739300000|2023-11-23 11:35:00|10573.7|10571.7|10574|10572|10574.8|10572.8|10573.3|10571.3|1105
1700739600000|2023-11-23 11:40:00|10574.4|10572.4|10574|10572|10574.8|10572.8|10574|10572|3674
1700739900000|2023-11-23 11:45:00|10574.8|10572.8|10572.5|10570.5|10574.8|10572.8|10571.7|10569.7|1018
1700740200000|2023-11-23 11:50:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|419
1700740500000|2023-11-23 11:55:00|10573.3|10571.3|10574|10572|10574.4|10572.4|10573.3|10571.3|594
1700740800000|2023-11-23 12:00:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|184
1700741100000|2023-11-23 12:05:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|250
1700741400000|2023-11-23 12:10:00|||||||||236
1700741700000|2023-11-23 12:15:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|313
1700742000000|2023-11-23 12:20:00|10575.6|10573.6|10578|10576|10578.7|10576.7|10575.6|10573.6|9265
1700742300000|2023-11-23 12:25:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|5855
1700742600000|2023-11-23 12:30:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|4499
1700742900000|2023-11-23 12:35:00|10576.8|10574.8|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|1160
1700743200000|2023-11-23 12:40:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|577
1700743500000|2023-11-23 12:45:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|707
1700743800000|2023-11-23 12:50:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|41557
1700744100000|2023-11-23 12:55:00|10572.9|10570.9|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|4144
1700744400000|2023-11-23 13:00:00|10572.9|10570.9|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1101
1700744700000|2023-11-23 13:05:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1346
1700745000000|2023-11-23 13:10:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|755
1700745300000|2023-11-23 13:15:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|258
1700745600000|2023-11-23 13:20:00|10572.9|10570.9|10570.9|10568.9|10572.9|10570.9|10570.1|10568.1|29785
1700745900000|2023-11-23 13:25:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1519
1700746200000|2023-11-23 13:30:00|10569.8|10567.8|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|767
1700746500000|2023-11-23 13:35:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|252
1700746800000|2023-11-23 13:40:00|10571.3|10569.3|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|364
1700747100000|2023-11-23 13:45:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|11358
1700747400000|2023-11-23 13:50:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|376
1700747700000|2023-11-23 13:55:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|14247
1700748000000|2023-11-23 14:00:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|470
1700748300000|2023-11-23 14:05:00|10570.1|10568.1|10567|10565|10570.9|10568.9|10567|10565|3542
1700748600000|2023-11-23 14:10:00|10567.4|10565.4|10568.6|10566.6|10569.4|10567.4|10566.2|10564.2|8334
1700748900000|2023-11-23 14:15:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|523
1700749200000|2023-11-23 14:20:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|1638
1700749500000|2023-11-23 14:25:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|286
1700749800000|2023-11-23 14:30:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|234
1700750100000|2023-11-23 14:35:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|341
1700750400000|2023-11-23 14:40:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|536
1700750700000|2023-11-23 14:45:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|170
1700751000000|2023-11-23 14:50:00|10568.6|10566.6|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|337
1700751300000|2023-11-23 14:55:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|451
1700751600000|2023-11-23 15:00:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|678
1700751900000|2023-11-23 15:05:00|10567.4|10565.4|10569.4|10567.4|10569.4|10567.4|10567|10565|941
1700752200000|2023-11-23 15:10:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|306
1700752500000|2023-11-23 15:15:00|||||||||479
1700752800000|2023-11-23 15:20:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|175
1700753100000|2023-11-23 15:25:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|222
1700753400000|2023-11-23 15:30:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|953
1700753700000|2023-11-23 15:35:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|2522
1700754000000|2023-11-23 15:40:00|10569.8|10567.8|10569.4|10567.4|10569.8|10567.8|10569.4|10567.4|355
1700754300000|2023-11-23 15:45:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|232
1700754600000|2023-11-23 15:50:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|469
1700754900000|2023-11-23 15:55:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|191
1700755200000|2023-11-23 16:00:00|10569|10567|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|25981
1700755500000|2023-11-23 16:05:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|1109
1700755800000|2023-11-23 16:10:00|||||||||304
1700756100000|2023-11-23 16:15:00|10567|10565|10567|10565|10567.4|10565.4|10567|10565|307
1700756400000|2023-11-23 16:20:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|560
1700756700000|2023-11-23 16:25:00|||||||||41
1700757000000|2023-11-23 16:30:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|164
1700757300000|2023-11-23 16:35:00|||||||||3
1700757600000|2023-11-23 16:40:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|144
1700757900000|2023-11-23 16:45:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|54
1700758200000|2023-11-23 16:50:00|||||||||3
1700758500000|2023-11-23 16:55:00|||||||||15
1700758800000|2023-11-23 17:00:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|350
1700759100000|2023-11-23 17:05:00|||||||||18
1700759400000|2023-11-23 17:10:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|216
1700759700000|2023-11-23 17:15:00|||||||||69
1700760000000|2023-11-23 17:20:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|257
1700760300000|2023-11-23 17:25:00|10569|10567|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|132
1700760600000|2023-11-23 17:30:00|||||||||3820
1700760900000|2023-11-23 17:35:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|29
1700761200000|2023-11-23 17:40:00|||||||||385
1700761500000|2023-11-23 17:45:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|252
1700761800000|2023-11-23 17:50:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|1289
1700762100000|2023-11-23 17:55:00|10570.1|10568.1|10569.8|10567.8|10570.1|10568.1|10569.4|10567.4|462
1700780400000|2023-11-23 23:00:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10570.1|10568.1|25940
1700780700000|2023-11-23 23:05:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|103
1700781000000|2023-11-23 23:10:00|||||||||39
1700781300000|2023-11-23 23:15:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|102
1700781600000|2023-11-23 23:20:00|||||||||44
1700781900000|2023-11-23 23:25:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|385
1700782200000|2023-11-23 23:30:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|74
1700782500000|2023-11-23 23:35:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|188
1700782800000|2023-11-23 23:40:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|127
1700783100000|2023-11-23 23:45:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|304
1700783400000|2023-11-23 23:50:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|6279
1700783700000|2023-11-23 23:55:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|357
1700784000000|2023-11-24 00:00:00|10570.1|10568.1|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|1680
1700784300000|2023-11-24 00:05:00|10570.9|10568.9|10568.6|10566.6|10571.7|10569.7|10567.8|10565.8|1242
1700784600000|2023-11-24 00:10:00|10569.4|10567.4|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|423
1700784900000|2023-11-24 00:15:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|245
1700785200000|2023-11-24 00:20:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|223
1700785500000|2023-11-24 00:25:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|176
1700785800000|2023-11-24 00:30:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|285
1700786100000|2023-11-24 00:35:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|530
1700786400000|2023-11-24 00:40:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|169
1700786700000|2023-11-24 00:45:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|413
1700787000000|2023-11-24 00:50:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|732
1700787300000|2023-11-24 00:55:00|10572.9|10570.9|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|278
1700787600000|2023-11-24 01:00:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|593
1700787900000|2023-11-24 01:05:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|179
1700788200000|2023-11-24 01:10:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|171
1700788500000|2023-11-24 01:15:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|611
1700788800000|2023-11-24 01:20:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|3513
1700789100000|2023-11-24 01:25:00|10569|10567|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|193
1700789400000|2023-11-24 01:30:00|10568.6|10566.6|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|203
1700789700000|2023-11-24 01:35:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|289
1700790000000|2023-11-24 01:40:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|292
1700790300000|2023-11-24 01:45:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|730
1700790600000|2023-11-24 01:50:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|762
1700790900000|2023-11-24 01:55:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|200
1700791200000|2023-11-24 02:00:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|246
1700791500000|2023-11-24 02:05:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|497
1700791800000|2023-11-24 02:10:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|544
1700792100000|2023-11-24 02:15:00|10569.4|10567.4|10566.2|10564.2|10569.4|10567.4|10565.5|10563.5|3384
1700792400000|2023-11-24 02:20:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|3700
1700792700000|2023-11-24 02:25:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|123
1700793000000|2023-11-24 02:30:00|||||||||356
1700793300000|2023-11-24 02:35:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|433
1700793600000|2023-11-24 02:40:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|16520
1700793900000|2023-11-24 02:45:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|566
1700794200000|2023-11-24 02:50:00|||||||||264
1700794500000|2023-11-24 02:55:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|693
1700794800000|2023-11-24 03:00:00|||||||||402
1700795100000|2023-11-24 03:05:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|539
1700795400000|2023-11-24 03:10:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|59
1700795700000|2023-11-24 03:15:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|76
1700796000000|2023-11-24 03:20:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|337
1700796300000|2023-11-24 03:25:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|113
1700796600000|2023-11-24 03:30:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|333
1700796900000|2023-11-24 03:35:00|||||||||397
1700797200000|2023-11-24 03:40:00|||||||||502
1700797500000|2023-11-24 03:45:00|||||||||158
1700797800000|2023-11-24 03:50:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|118
1700798100000|2023-11-24 03:55:00|||||||||330
1700798400000|2023-11-24 04:00:00|||||||||111
1700798700000|2023-11-24 04:05:00|10565.8|10563.8|10566.2|10564.2|10566.2|10564.2|10565.8|10563.8|136
1700799000000|2023-11-24 04:10:00|||||||||228
1700799300000|2023-11-24 04:15:00|||||||||12
1700799600000|2023-11-24 04:20:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|155
1700799900000|2023-11-24 04:25:00|||||||||262
1700800200000|2023-11-24 04:30:00|||||||||10
1700800500000|2023-11-24 04:35:00|||||||||12
1700800800000|2023-11-24 04:40:00|||||||||229
1700801100000|2023-11-24 04:45:00|||||||||10
1700801400000|2023-11-24 04:50:00|||||||||40
1700801700000|2023-11-24 04:55:00|||||||||50
1700802000000|2023-11-24 05:00:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|48
1700802300000|2023-11-24 05:05:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|273
1700802600000|2023-11-24 05:10:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|92
1700802900000|2023-11-24 05:15:00|||||||||13
1700803200000|2023-11-24 05:20:00|||||||||83
1700803500000|2023-11-24 05:25:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|309
1700803800000|2023-11-24 05:30:00|||||||||131
1700804100000|2023-11-24 05:35:00|||||||||18
1700804400000|2023-11-24 05:40:00|||||||||23
1700804700000|2023-11-24 05:45:00|||||||||10
1700805000000|2023-11-24 05:50:00|||||||||8
1700805300000|2023-11-24 05:55:00|||||||||15
1700805600000|2023-11-24 06:00:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|302
1700805900000|2023-11-24 06:05:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|282
1700806200000|2023-11-24 06:10:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|158
1700806500000|2023-11-24 06:15:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|246
1700806800000|2023-11-24 06:20:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|2255
1700807100000|2023-11-24 06:25:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|452
1700807400000|2023-11-24 06:30:00|10567|10565|10567|10565|10567|10565|10567|10565|10892
1700807700000|2023-11-24 06:35:00|10567.4|10565.4|10567.8|10565.8|10567.8|10565.8|10567|10565|281
1700808000000|2023-11-24 06:40:00|10568.2|10566.2|10567|10565|10568.2|10566.2|10567|10565|1049
1700808300000|2023-11-24 06:45:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|334
1700808600000|2023-11-24 06:50:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|686
1700808900000|2023-11-24 06:55:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|516
1700809200000|2023-11-24 07:00:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|552
1700809500000|2023-11-24 07:05:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|1315
1700809800000|2023-11-24 07:10:00|10566.2|10564.2|10567|10565|10567|10565|10565.5|10563.5|836
1700810100000|2023-11-24 07:15:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|65
1700810400000|2023-11-24 07:20:00|||||||||94
1700810700000|2023-11-24 07:25:00|||||||||557
1700811000000|2023-11-24 07:30:00|10567|10565|10568.6|10566.6|10568.6|10566.6|10567|10565|812
1700811300000|2023-11-24 07:35:00|10567.8|10565.8|10570.1|10568.1|10570.1|10568.1|10567|10565|4203
1700811600000|2023-11-24 07:40:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|731
1700811900000|2023-11-24 07:45:00|10569.4|10567.4|10567|10565|10569.4|10567.4|10566.2|10564.2|1579
1700812200000|2023-11-24 07:50:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|555
1700812500000|2023-11-24 07:55:00|10567.4|10565.4|10567|10565|10567.8|10565.8|10567|10565|890
1700812800000|2023-11-24 08:00:00|10567.8|10565.8|10566.2|10564.2|10567.8|10565.8|10565.5|10563.5|1253
1700813100000|2023-11-24 08:05:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|811
1700813400000|2023-11-24 08:10:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|327
1700813700000|2023-11-24 08:15:00|10565.1|10563.1|10563.1|10561.1|10565.5|10563.5|10563.1|10561.1|5414
1700814000000|2023-11-24 08:20:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|560
1700814300000|2023-11-24 08:25:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|927
1700814600000|2023-11-24 08:30:00|10562.3|10560.3|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|1193
1700814900000|2023-11-24 08:35:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|7151
1700815200000|2023-11-24 08:40:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|5110
1700815500000|2023-11-24 08:45:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|1862
1700815800000|2023-11-24 08:50:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|510
1700816100000|2023-11-24 08:55:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|10255
1700816400000|2023-11-24 09:00:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|2385
1700816700000|2023-11-24 09:05:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|849
1700817000000|2023-11-24 09:10:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|1429
1700817300000|2023-11-24 09:15:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1051
1700817600000|2023-11-24 09:20:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|2134
1700817900000|2023-11-24 09:25:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|2445
1700818200000|2023-11-24 09:30:00|10563.5|10561.5|10561.5|10559.5|10563.5|10561.5|10561.5|10559.5|2267
1700818500000|2023-11-24 09:35:00|10561.9|10559.9|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|1139
1700818800000|2023-11-24 09:40:00|10561.5|10559.5|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|1151
1700819100000|2023-11-24 09:45:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|670
1700819400000|2023-11-24 09:50:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|2327
1700819700000|2023-11-24 09:55:00|10565.1|10563.1|10563.1|10561.1|10565.5|10563.5|10563.1|10561.1|2418
1700820000000|2023-11-24 10:00:00|10563.5|10561.5|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|644
1700820300000|2023-11-24 10:05:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|155
1700820600000|2023-11-24 10:10:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1003
1700820900000|2023-11-24 10:15:00|10562.7|10560.7|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|345
1700821200000|2023-11-24 10:20:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|832
1700821500000|2023-11-24 10:25:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|1628
1700821800000|2023-11-24 10:30:00|10561.5|10559.5|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|1080
1700822100000|2023-11-24 10:35:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|448
1700822400000|2023-11-24 10:40:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|370
1700822700000|2023-11-24 10:45:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|735
1700823000000|2023-11-24 10:50:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|591
1700823300000|2023-11-24 10:55:00|||||||||427
1700823600000|2023-11-24 11:00:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|154
1700823900000|2023-11-24 11:05:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|379
1700824200000|2023-11-24 11:10:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|152
1700824500000|2023-11-24 11:15:00|10563.1|10561.1|10564.7|10562.7|10565.5|10563.5|10563.1|10561.1|444
1700824800000|2023-11-24 11:20:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10563.1|10561.1|1306
1700825100000|2023-11-24 11:25:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|6547
1700825400000|2023-11-24 11:30:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|675
1700825700000|2023-11-24 11:35:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|2963
1700826000000|2023-11-24 11:40:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|561
1700826300000|2023-11-24 11:45:00|||||||||173
1700826600000|2023-11-24 11:50:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.3|10562.3|3917
1700826900000|2023-11-24 11:55:00|10565.1|10563.1|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|6288
1700827200000|2023-11-24 12:00:00|10565.1|10563.1|10563.1|10561.1|10565.5|10563.5|10563.1|10561.1|1605
1700827500000|2023-11-24 12:05:00|10563.9|10561.9|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|35047
1700827800000|2023-11-24 12:10:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|927
1700828100000|2023-11-24 12:15:00|10566.2|10564.2|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|5288
1700828400000|2023-11-24 12:20:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|3942
1700828700000|2023-11-24 12:25:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|336
1700829000000|2023-11-24 12:30:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|3220
1700829300000|2023-11-24 12:35:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|970
1700829600000|2023-11-24 12:40:00|10565.5|10563.5|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|1859
1700829900000|2023-11-24 12:45:00|10564.7|10562.7|10563.1|10561.1|10564.7|10562.7|10562.3|10560.3|991
1700830200000|2023-11-24 12:50:00|10563.9|10561.9|10565.5|10563.5|10565.5|10563.5|10563.1|10561.1|1865
1700830500000|2023-11-24 12:55:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|581
1700830800000|2023-11-24 13:00:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|1545
1700831100000|2023-11-24 13:05:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|1685
1700831400000|2023-11-24 13:10:00|10563.9|10561.9|10563.1|10561.1|10564.7|10562.7|10563.1|10561.1|2290
1700831700000|2023-11-24 13:15:00|10562.7|10560.7|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|4635
1700832000000|2023-11-24 13:20:00|10560.8|10558.8|10557.6|10555.6|10560.8|10558.8|10556.9|10554.9|72236
1700832300000|2023-11-24 13:25:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10556.9|10554.9|11550
1700832600000|2023-11-24 13:30:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|3765
1700832900000|2023-11-24 13:35:00|10558.4|10556.4|10560|10558|10560.8|10558.8|10557.6|10555.6|5390
1700833200000|2023-11-24 13:40:00|10560.8|10558.8|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|5771
1700833500000|2023-11-24 13:45:00|10558.4|10556.4|10558.4|10556.4|10560|10558|10557.6|10555.6|12474
1700833800000|2023-11-24 13:50:00|10559.2|10557.2|10561.5|10559.5|10561.5|10559.5|10559.2|10557.2|4180
1700834100000|2023-11-24 13:55:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10560|10558|2764
1700834400000|2023-11-24 14:00:00|10560.8|10558.8|10561.5|10559.5|10563.9|10561.9|10560.8|10558.8|6176
1700834700000|2023-11-24 14:05:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|4007
1700835000000|2023-11-24 14:10:00|10561.5|10559.5|10560.8|10558.8|10563.1|10561.1|10560.8|10558.8|6282
1700835300000|2023-11-24 14:15:00|10561.5|10559.5|10567|10565|10567.8|10565.8|10561.5|10559.5|44612
1700835600000|2023-11-24 14:20:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|11689
1700835900000|2023-11-24 14:25:00|10567|10565|10563.9|10561.9|10567.8|10565.8|10563.9|10561.9|5710
1700836200000|2023-11-24 14:30:00|10564.7|10562.7|10567|10565|10567.4|10565.4|10563.9|10561.9|14731
1700836500000|2023-11-24 14:35:00|10567.8|10565.8|10566.2|10564.2|10569.4|10567.4|10566.2|10564.2|5357
1700836800000|2023-11-24 14:40:00|10567|10565|10565.5|10563.5|10567.8|10565.8|10565.5|10563.5|3480
1700837100000|2023-11-24 14:45:00|10565.1|10563.1|10563.1|10561.1|10566.2|10564.2|10561.5|10559.5|70450
1700837400000|2023-11-24 14:50:00|10562.3|10560.3|10563.1|10561.1|10564.7|10562.7|10560.8|10558.8|3924
1700837700000|2023-11-24 14:55:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10560.8|10558.8|7409
1700838000000|2023-11-24 15:00:00|10563.1|10561.1|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|1775
1700838300000|2023-11-24 15:05:00|10563.9|10561.9|10563.1|10561.1|10564.7|10562.7|10562.3|10560.3|3598
1700838600000|2023-11-24 15:10:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|1945
1700838900000|2023-11-24 15:15:00|10563.5|10561.5|10562.3|10560.3|10565.5|10563.5|10562.3|10560.3|6487
1700839200000|2023-11-24 15:20:00|10563.1|10561.1|10560.8|10558.8|10563.1|10561.1|10560.8|10558.8|4190
1700839500000|2023-11-24 15:25:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|4881
1700839800000|2023-11-24 15:30:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|2894
1700840100000|2023-11-24 15:35:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|2428
1700840400000|2023-11-24 15:40:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|2051
1700840700000|2023-11-24 15:45:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|4344
1700841000000|2023-11-24 15:50:00|10559.2|10557.2|10561.5|10559.5|10561.5|10559.5|10559.2|10557.2|15746
1700841300000|2023-11-24 15:55:00|10562.3|10560.3|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|9967
1700841600000|2023-11-24 16:00:00|10563.9|10561.9|10561.5|10559.5|10563.9|10561.9|10561.5|10559.5|5383
1700841900000|2023-11-24 16:05:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|2972
1700842200000|2023-11-24 16:10:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10560|10558|3183
1700842500000|2023-11-24 16:15:00|10560.8|10558.8|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|13630
1700842800000|2023-11-24 16:20:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10559.2|10557.2|14617
1700843100000|2023-11-24 16:25:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|2829
1700843400000|2023-11-24 16:30:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|2481
1700843700000|2023-11-24 16:35:00|10561.5|10559.5|10560|10558|10561.5|10559.5|10560|10558|1760
1700844000000|2023-11-24 16:40:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|7103
1700844300000|2023-11-24 16:45:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|5170
1700844600000|2023-11-24 16:50:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|2443
1700844900000|2023-11-24 16:55:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10559.2|10557.2|3177
1700845200000|2023-11-24 17:00:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|5961
1700845500000|2023-11-24 17:05:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|3215
1700845800000|2023-11-24 17:10:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|2787
1700846100000|2023-11-24 17:15:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|18181
1700846400000|2023-11-24 17:20:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|1523
1700846700000|2023-11-24 17:25:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|7729
1700847000000|2023-11-24 17:30:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|1297
1700847300000|2023-11-24 17:35:00|||||||||2065
1700847600000|2023-11-24 17:40:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|1139
1700847900000|2023-11-24 17:45:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10560|10558|4109
1700848200000|2023-11-24 17:50:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|4815
1700848500000|2023-11-24 17:55:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|4910
1700848800000|2023-11-24 18:00:00|10560.4|10558.4|10562.3|10560.3|10562.3|10560.3|10560.4|10558.4|2728
1700849100000|2023-11-24 18:05:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1656
1700849400000|2023-11-24 18:10:00|10563.5|10561.5|10565.5|10563.5|10566.2|10564.2|10563.1|10561.1|5681
1701039600000|2023-11-26 23:00:00|10560.8|10558.8|10558.4|10556.4|10561.2|10559.2|10558.4|10556.4|962
1701039900000|2023-11-26 23:05:00|||||||||329
1701040200000|2023-11-26 23:10:00|10557.6|10555.6|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|286
1701040500000|2023-11-26 23:15:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|333
1701040800000|2023-11-26 23:20:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|237
1701041100000|2023-11-26 23:25:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1727
1701041400000|2023-11-26 23:30:00|10558|10556|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|414
1701041700000|2023-11-26 23:35:00|10556.9|10554.9|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|83
1701042000000|2023-11-26 23:40:00|||||||||46
1701042300000|2023-11-26 23:45:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|312
1701042600000|2023-11-26 23:50:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|127
1701042900000|2023-11-26 23:55:00|||||||||132
1701043200000|2023-11-27 00:00:00|10557.3|10555.3|10558.4|10556.4|10559.2|10557.2|10556.9|10554.9|509
1701043500000|2023-11-27 00:05:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|376
1701043800000|2023-11-27 00:10:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|795
1701044100000|2023-11-27 00:15:00|10558|10556|10556.1|10554.1|10558.4|10556.4|10555.3|10553.3|561
1701044400000|2023-11-27 00:20:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|284
1701044700000|2023-11-27 00:25:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|240
1701045000000|2023-11-27 00:30:00|10555.3|10553.3|10551.4|10549.4|10555.3|10553.3|10550.6|10548.6|4089
1701045300000|2023-11-27 00:35:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|607
1701045600000|2023-11-27 00:40:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|132
1701045900000|2023-11-27 00:45:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|988
1701046200000|2023-11-27 00:50:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|296
1701046500000|2023-11-27 00:55:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|441
1701046800000|2023-11-27 01:00:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10548.3|10546.3|1122
1701047100000|2023-11-27 01:05:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|2089
1701047400000|2023-11-27 01:10:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|599
1701047700000|2023-11-27 01:15:00|10549|10547|10549|10547|10549.8|10547.8|10548.3|10546.3|1220
1701048000000|2023-11-27 01:20:00|10549.8|10547.8|10551.4|10549.4|10552.2|10550.2|10549|10547|2169
1701048300000|2023-11-27 01:25:00|10550.6|10548.6|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|1423
1701048600000|2023-11-27 01:30:00|10551.8|10549.8|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|763
1701048900000|2023-11-27 01:35:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|480
1701049200000|2023-11-27 01:40:00|10553|10551|10553|10551|10553|10551|10553|10551|274
1701049500000|2023-11-27 01:45:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|470
1701049800000|2023-11-27 01:50:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|361
1701050100000|2023-11-27 01:55:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|173
1701050400000|2023-11-27 02:00:00|10553|10551|10553|10551|10553|10551|10553|10551|353
1701050700000|2023-11-27 02:05:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|237
1701051000000|2023-11-27 02:10:00|||||||||122
1701051300000|2023-11-27 02:15:00|||||||||769
1701051600000|2023-11-27 02:20:00|||||||||309
1701051900000|2023-11-27 02:25:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|611
1701052200000|2023-11-27 02:30:00|||||||||122
1701052500000|2023-11-27 02:35:00|||||||||82
1701052800000|2023-11-27 02:40:00|||||||||269
1701053100000|2023-11-27 02:45:00|||||||||53
1701053400000|2023-11-27 02:50:00|10551.4|10549.4|10551.8|10549.8|10552.2|10550.2|10551.4|10549.4|373
1701053700000|2023-11-27 02:55:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|449
1701054000000|2023-11-27 03:00:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|2915
1701054300000|2023-11-27 03:05:00|||||||||47
1701054600000|2023-11-27 03:10:00|10553|10551|10553|10551|10553|10551|10553|10551|289
1701054900000|2023-11-27 03:15:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|418
1701055200000|2023-11-27 03:20:00|||||||||66
1701055500000|2023-11-27 03:25:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|652
1701055800000|2023-11-27 03:30:00|||||||||51
1701056100000|2023-11-27 03:35:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|107
1701056400000|2023-11-27 03:40:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|651
1701056700000|2023-11-27 03:45:00|||||||||379
1701057000000|2023-11-27 03:50:00|10552.6|10550.6|10553.7|10551.7|10554.5|10552.5|10552.6|10550.6|720
1701057300000|2023-11-27 03:55:00|||||||||8543
1701057600000|2023-11-27 04:00:00|10553|10551|10553|10551|10553|10551|10553|10551|290
1701057900000|2023-11-27 04:05:00|||||||||36
1701058200000|2023-11-27 04:10:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|351
1701058500000|2023-11-27 04:15:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|285
1701058800000|2023-11-27 04:20:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|141
1701059100000|2023-11-27 04:25:00|||||||||244
1701059400000|2023-11-27 04:30:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|394
1701059700000|2023-11-27 04:35:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|172
1701060000000|2023-11-27 04:40:00|||||||||18
1701060300000|2023-11-27 04:45:00|||||||||17
1701060600000|2023-11-27 04:50:00|10554.5|10552.5|10556.1|10554.1|10556.9|10554.9|10554.5|10552.5|3346
1701060900000|2023-11-27 04:55:00|10556.9|10554.9|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|863
1701061200000|2023-11-27 05:00:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|396
1701061500000|2023-11-27 05:05:00|||||||||210
1701061800000|2023-11-27 05:10:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|377
1701062100000|2023-11-27 05:15:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|251
1701062400000|2023-11-27 05:20:00|||||||||47
1701062700000|2023-11-27 05:25:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|839
1701063000000|2023-11-27 05:30:00|||||||||1435
1701063300000|2023-11-27 05:35:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|87
1701063600000|2023-11-27 05:40:00|||||||||182
1701063900000|2023-11-27 05:45:00|||||||||378
1701064200000|2023-11-27 05:50:00|||||||||681
1701064500000|2023-11-27 05:55:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|150
1701064800000|2023-11-27 06:00:00|||||||||277
1701065100000|2023-11-27 06:05:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10554.5|10552.5|370
1701065400000|2023-11-27 06:10:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|825
1701065700000|2023-11-27 06:15:00|||||||||194
1701066000000|2023-11-27 06:20:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|455
1701066300000|2023-11-27 06:25:00|10557.6|10555.6|10559.2|10557.2|10560|10558|10557.6|10555.6|3361
1701066600000|2023-11-27 06:30:00|10560|10558|10560|10558|10560|10558|10558.4|10556.4|2443
1701066900000|2023-11-27 06:35:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10560|10558|740
1701067200000|2023-11-27 06:40:00|||||||||1130
1701067500000|2023-11-27 06:45:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|785
1701067800000|2023-11-27 06:50:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|665
1701068100000|2023-11-27 06:55:00|||||||||3318
1701068400000|2023-11-27 07:00:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1619
1701068700000|2023-11-27 07:05:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|350
1701069000000|2023-11-27 07:10:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10559.2|10557.2|2411
1701069300000|2023-11-27 07:15:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|1298
1701069600000|2023-11-27 07:20:00|10560|10558|10560|10558|10560|10558|10560|10558|725
1701069900000|2023-11-27 07:25:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|2728
1701070200000|2023-11-27 07:30:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|812
1701070500000|2023-11-27 07:35:00|||||||||315
1701070800000|2023-11-27 07:40:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|16876
1701071100000|2023-11-27 07:45:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|2890
1701071400000|2023-11-27 07:50:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560|10558|731
1701071700000|2023-11-27 07:55:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|733
1701072000000|2023-11-27 08:00:00|10560|10558|10560|10558|10560.8|10558.8|10558.4|10556.4|4464
1701072300000|2023-11-27 08:05:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|1172
1701072600000|2023-11-27 08:10:00|10561.5|10559.5|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|2507
1701072900000|2023-11-27 08:15:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10560|10558|2297
1701073200000|2023-11-27 08:20:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|1402
1701073500000|2023-11-27 08:25:00|10560|10558|10558.4|10556.4|10560|10558|10558.4|10556.4|1481
1701073800000|2023-11-27 08:30:00|10557.6|10555.6|10560|10558|10560|10558|10557.6|10555.6|1453
1701074100000|2023-11-27 08:35:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|3069
1701074400000|2023-11-27 08:40:00|10560.8|10558.8|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|10042
1701074700000|2023-11-27 08:45:00|10558.4|10556.4|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|3810
1701075000000|2023-11-27 08:50:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|22906
1701075300000|2023-11-27 08:55:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.5|10554.5|17214
1701075600000|2023-11-27 09:00:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|698
1701075900000|2023-11-27 09:05:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.1|10554.1|4914
1701076200000|2023-11-27 09:10:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|4126
1701076500000|2023-11-27 09:15:00|10558.4|10556.4|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|2560
1701076800000|2023-11-27 09:20:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.5|10554.5|957
1701077100000|2023-11-27 09:25:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|1371
1701077400000|2023-11-27 09:30:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|2966
1701077700000|2023-11-27 09:35:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|17754
1701078000000|2023-11-27 09:40:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|4054
1701078300000|2023-11-27 09:45:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1992
1701078600000|2023-11-27 09:50:00|||||||||6139
1701078900000|2023-11-27 09:55:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|16362
1701079200000|2023-11-27 10:00:00|10555.3|10553.3|10557.6|10555.6|10557.6|10555.6|10555.3|10553.3|5661
1701079500000|2023-11-27 10:05:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1357
1701079800000|2023-11-27 10:10:00|10556.9|10554.9|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|778
1701080100000|2023-11-27 10:15:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|1085
1701080400000|2023-11-27 10:20:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|8936
1701080700000|2023-11-27 10:25:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|4692
1701081000000|2023-11-27 10:30:00|10560|10558|10562.3|10560.3|10562.3|10560.3|10560|10558|14107
1701081300000|2023-11-27 10:35:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|6700
1701081600000|2023-11-27 10:40:00|10562.3|10560.3|10562.3|10560.3|10563.9|10561.9|10561.5|10559.5|3551
1701081900000|2023-11-27 10:45:00|10563.1|10561.1|10565.5|10563.5|10566.2|10564.2|10561.5|10559.5|6020
1701082200000|2023-11-27 10:50:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|2622
1701082500000|2023-11-27 10:55:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|7156
1701082800000|2023-11-27 11:00:00|10563.9|10561.9|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|1549
1701083100000|2023-11-27 11:05:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1446
1701083400000|2023-11-27 11:10:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|13312
1701083700000|2023-11-27 11:15:00|10565.8|10563.8|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|1222
1701084000000|2023-11-27 11:20:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|2373
1701084300000|2023-11-27 11:25:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|32230
1701084600000|2023-11-27 11:30:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|17840
1701084900000|2023-11-27 11:35:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|2942
1701085200000|2023-11-27 11:40:00|10563.1|10561.1|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|1806
1701085500000|2023-11-27 11:45:00|10564.3|10562.3|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|3171
1701085800000|2023-11-27 11:50:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|1446
1701086100000|2023-11-27 11:55:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|4351
1701086400000|2023-11-27 12:00:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|2137
1701086700000|2023-11-27 12:05:00|||||||||787
1701087000000|2023-11-27 12:10:00|10566.2|10564.2|10568.6|10566.6|10568.6|10566.6|10565.5|10563.5|2947
1701087300000|2023-11-27 12:15:00|10567.8|10565.8|10567.8|10565.8|10569.4|10567.4|10567|10565|2074
1701087600000|2023-11-27 12:20:00|10568.6|10566.6|10568.2|10566.2|10568.6|10566.6|10567.8|10565.8|1820
1701087900000|2023-11-27 12:25:00|10568.6|10566.6|10565.5|10563.5|10568.6|10566.6|10564.7|10562.7|1960
1701088200000|2023-11-27 12:30:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|2442
1701088500000|2023-11-27 12:35:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.1|10561.1|4159
1701088800000|2023-11-27 12:40:00|10564.7|10562.7|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|1199
1701089100000|2023-11-27 12:45:00|10565.5|10563.5|10567.8|10565.8|10567.8|10565.8|10564.7|10562.7|3995
1701089400000|2023-11-27 12:50:00|10567|10565|10567|10565|10568.6|10566.6|10567|10565|4223
1701089700000|2023-11-27 12:55:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|2460
1701090000000|2023-11-27 13:00:00|10567.8|10565.8|10570.9|10568.9|10570.9|10568.9|10567|10565|6358
1701090300000|2023-11-27 13:05:00|10570.1|10568.1|10574.8|10572.8|10576.4|10574.4|10570.1|10568.1|21624
1701090600000|2023-11-27 13:10:00|10574|10572|10573.3|10571.3|10576.4|10574.4|10572.5|10570.5|16706
1701090900000|2023-11-27 13:15:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.1|10568.1|80097
1701091200000|2023-11-27 13:20:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.1|10568.1|5339
1701091500000|2023-11-27 13:25:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10571.7|10569.7|3076
1701091800000|2023-11-27 13:30:00|10574|10572|10575.6|10573.6|10577.2|10575.2|10572.5|10570.5|7606
1701092100000|2023-11-27 13:35:00|10574.8|10572.8|10578|10576|10578|10576|10574|10572|56744
1701092400000|2023-11-27 13:40:00|10577.2|10575.2|10574|10572|10578|10576|10574|10572|103544
1701092700000|2023-11-27 13:45:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10572.5|10570.5|28292
1701093000000|2023-11-27 13:50:00|10574|10572|10575.6|10573.6|10577.2|10575.2|10573.3|10571.3|3096
1701093300000|2023-11-27 13:55:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10573.3|10571.3|7981
1701093600000|2023-11-27 14:00:00|10575.6|10573.6|10573.3|10571.3|10576.4|10574.4|10571.7|10569.7|7830
1701093900000|2023-11-27 14:05:00|10572.9|10570.9|10567.8|10565.8|10573.3|10571.3|10567.8|10565.8|12037
1701094200000|2023-11-27 14:10:00|10568.6|10566.6|10570.1|10568.1|10570.9|10568.9|10567.8|10565.8|66521
1701094500000|2023-11-27 14:15:00|10569.4|10567.4|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|7770
1701094800000|2023-11-27 14:20:00|10571.3|10569.3|10574.8|10572.8|10574.8|10572.8|10570.9|10568.9|57949
1701095100000|2023-11-27 14:25:00|10574|10572|10575.6|10573.6|10577.2|10575.2|10573.3|10571.3|10143
1701095400000|2023-11-27 14:30:00|10576.4|10574.4|10573.3|10571.3|10576.4|10574.4|10572.5|10570.5|19140
1701095700000|2023-11-27 14:35:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|9232
1701096000000|2023-11-27 14:40:00|10573.3|10571.3|10576.4|10574.4|10576.4|10574.4|10572.5|10570.5|13113
1701096300000|2023-11-27 14:45:00|10577.2|10575.2|10574.8|10572.8|10577.2|10575.2|10574|10572|11756
1701096600000|2023-11-27 14:50:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|10122
1701096900000|2023-11-27 14:55:00|10574.8|10572.8|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|12317
1701097200000|2023-11-27 15:00:00|10576.4|10574.4|10578.7|10576.7|10582.6|10580.6|10576.4|10574.4|13008
1701097500000|2023-11-27 15:05:00|10578|10576|10578.7|10576.7|10580.3|10578.3|10577.2|10575.2|33121
1701097800000|2023-11-27 15:10:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10578|10576|53905
1701098100000|2023-11-27 15:15:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|8853
1701098400000|2023-11-27 15:20:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10578|10576|21462
1701098700000|2023-11-27 15:25:00|10579.5|10577.5|10583.4|10581.4|10584.2|10582.2|10579.5|10577.5|38662
1701099000000|2023-11-27 15:30:00|10582.6|10580.6|10581.9|10579.9|10584.2|10582.2|10581.1|10579.1|30488
1701099300000|2023-11-27 15:35:00|10582.6|10580.6|10580.3|10578.3|10583.4|10581.4|10579.5|10577.5|14176
1701099600000|2023-11-27 15:40:00|10579.5|10577.5|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|16407
1701099900000|2023-11-27 15:45:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578|10576|8250
1701100200000|2023-11-27 15:50:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578|10576|21628
1701100500000|2023-11-27 15:55:00|10580.3|10578.3|10580.3|10578.3|10581.9|10579.9|10579.5|10577.5|9779
1701100800000|2023-11-27 16:00:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|27832
1701101100000|2023-11-27 16:05:00|10581.9|10579.9|10583.4|10581.4|10584.2|10582.2|10581.9|10579.9|23112
1701101400000|2023-11-27 16:10:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10581.9|10579.9|4478
1701101700000|2023-11-27 16:15:00|10582.6|10580.6|10580.3|10578.3|10582.6|10580.6|10579.5|10577.5|7288
1701102000000|2023-11-27 16:20:00|10579.9|10577.9|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|12059
1701102300000|2023-11-27 16:25:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|11321
1701102600000|2023-11-27 16:30:00|10580.7|10578.7|10576.4|10574.4|10581.1|10579.1|10575.6|10573.6|18997
1701102900000|2023-11-27 16:35:00|10575.6|10573.6|10580.3|10578.3|10581.1|10579.1|10574.8|10572.8|76249
1701103200000|2023-11-27 16:40:00|10581.1|10579.1|10581.9|10579.9|10583.4|10581.4|10580.3|10578.3|86134
1701103500000|2023-11-27 16:45:00|10581.1|10579.1|10584.2|10582.2|10584.2|10582.2|10580.3|10578.3|61818
1701103800000|2023-11-27 16:50:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10581.1|10579.1|52279
1701104100000|2023-11-27 16:55:00|10583.4|10581.4|10585.8|10583.8|10587.3|10585.3|10583.4|10581.4|33012
1701104400000|2023-11-27 17:00:00|10585|10583|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|41501
1701104700000|2023-11-27 17:05:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10583.4|10581.4|27698
1701105000000|2023-11-27 17:10:00|10585|10583|10584.2|10582.2|10585|10583|10583.4|10581.4|75540
1701105300000|2023-11-27 17:15:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|59488
1701105600000|2023-11-27 17:20:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|66294
1701105900000|2023-11-27 17:25:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|58504
1701106200000|2023-11-27 17:30:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|7151
1701106500000|2023-11-27 17:35:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|12335
1701106800000|2023-11-27 17:40:00|10581.1|10579.1|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|14908
1701107100000|2023-11-27 17:45:00|10583.4|10581.4|10585|10583|10585|10583|10582.6|10580.6|5124
1701107400000|2023-11-27 17:50:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10584.2|10582.2|11783
1701107700000|2023-11-27 17:55:00|10584.2|10582.2|10582.6|10580.6|10585|10583|10581.9|10579.9|7472
1701108000000|2023-11-27 18:00:00|10582.3|10580.3|10590.5|10588.5|10592.8|10590.8|10580.3|10578.3|16093
1701108300000|2023-11-27 18:05:00|10591.2|10589.2|10591.2|10589.2|10593.6|10591.6|10590.5|10588.5|29956
1701108600000|2023-11-27 18:10:00|10592|10590|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|4805
1701108900000|2023-11-27 18:15:00|10592|10590|10588.9|10586.9|10592|10590|10588.1|10586.1|10910
1701109200000|2023-11-27 18:20:00|10589.7|10587.7|10591.2|10589.2|10592|10590|10589.7|10587.7|2532
1701109500000|2023-11-27 18:25:00|10592|10590|10590.5|10588.5|10592|10590|10589.7|10587.7|9109
1701109800000|2023-11-27 18:30:00|10591.2|10589.2|10589.7|10587.7|10592|10590|10588.9|10586.9|6450
1701110100000|2023-11-27 18:35:00|10588.9|10586.9|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|4336
1701110400000|2023-11-27 18:40:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|6227
1701110700000|2023-11-27 18:45:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|2553
1701111000000|2023-11-27 18:50:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|4261
1701111300000|2023-11-27 18:55:00|10588.9|10586.9|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|1881
1701111600000|2023-11-27 19:00:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|9298
1701111900000|2023-11-27 19:05:00|10590.1|10588.1|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|1851
1701112200000|2023-11-27 19:10:00|10588.9|10586.9|10591.2|10589.2|10592|10590|10588.9|10586.9|12099
1701112500000|2023-11-27 19:15:00|10592|10590|10589.7|10587.7|10592|10590|10588.9|10586.9|5415
1701112800000|2023-11-27 19:20:00|10590.5|10588.5|10592.8|10590.8|10592.8|10590.8|10590.5|10588.5|8008
1701113100000|2023-11-27 19:25:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|11629
1701113400000|2023-11-27 19:30:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|6855
1701113700000|2023-11-27 19:35:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|3654
1701114000000|2023-11-27 19:40:00|10595.5|10593.5|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|20042
1701114300000|2023-11-27 19:45:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|4407
1701114600000|2023-11-27 19:50:00|10594.4|10592.4|10596.7|10594.7|10597.5|10595.5|10594.4|10592.4|4112
1701114900000|2023-11-27 19:55:00|10595.9|10593.9|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|34333
1701115200000|2023-11-27 20:00:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|50812
1701115500000|2023-11-27 20:05:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|18683
1701115800000|2023-11-27 20:10:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|9447
1701116100000|2023-11-27 20:15:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|24582
1701116400000|2023-11-27 20:20:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|4230
1701116700000|2023-11-27 20:25:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|3141
1701117000000|2023-11-27 20:30:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|3279
1701117300000|2023-11-27 20:35:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|16044
1701117600000|2023-11-27 20:40:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|3697
1701117900000|2023-11-27 20:45:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|2681
1701118200000|2023-11-27 20:50:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|2445
1701118500000|2023-11-27 20:55:00|10598.7|10596.7|10599|10597|10599|10597|10598.3|10596.3|2308
1701118800000|2023-11-27 21:00:00|10598.3|10596.3|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|3451
1701119100000|2023-11-27 21:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|520
1701119400000|2023-11-27 21:10:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|1347
1701119700000|2023-11-27 21:15:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|12623
1701120000000|2023-11-27 21:20:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|1758
1701120300000|2023-11-27 21:25:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|7385
1701120600000|2023-11-27 21:30:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|16191
1701120900000|2023-11-27 21:35:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|1980
1701121200000|2023-11-27 21:40:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1286
1701121500000|2023-11-27 21:45:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|1450
1701121800000|2023-11-27 21:50:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|14008
1701122100000|2023-11-27 21:55:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10595.9|10593.9|9705
1701126000000|2023-11-27 23:00:00|10595.9|10593.9|10594.4|10592.4|10596.3|10594.3|10594.4|10592.4|286
1701126300000|2023-11-27 23:05:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|88
1701126600000|2023-11-27 23:10:00|10595.5|10593.5|10595.5|10593.5|10595.9|10593.9|10595.1|10593.1|98
1701126900000|2023-11-27 23:15:00|10595.1|10593.1|10595.1|10593.1|10595.5|10593.5|10595.1|10593.1|86
1701127200000|2023-11-27 23:20:00|10594.8|10592.8|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|144
1701127500000|2023-11-27 23:25:00|10594.8|10592.8|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|60
1701127800000|2023-11-27 23:30:00|10594.8|10592.8|10595.1|10593.1|10595.1|10593.1|10594.8|10592.8|47
1701128100000|2023-11-27 23:35:00|||||||||17
1701128400000|2023-11-27 23:40:00|10594.4|10592.4|10593.6|10591.6|10594.8|10592.8|10593.6|10591.6|167
1701128700000|2023-11-27 23:45:00|10593.2|10591.2|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|132
1701129000000|2023-11-27 23:50:00|10593.2|10591.2|10591.2|10589.2|10593.2|10591.2|10590.8|10588.8|1008
1701129300000|2023-11-27 23:55:00|10590.5|10588.5|10592|10590|10592|10590|10590.5|10588.5|217
1701129600000|2023-11-28 00:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|227
1701129900000|2023-11-28 00:05:00|10593.6|10591.6|10593.2|10591.2|10593.6|10591.6|10592.8|10590.8|136
1701130200000|2023-11-28 00:10:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|94
1701130500000|2023-11-28 00:15:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10591.2|10589.2|190
1701130800000|2023-11-28 00:20:00|||||||||61
1701131100000|2023-11-28 00:25:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|154
1701131400000|2023-11-28 00:30:00|10593.6|10591.6|10595.1|10593.1|10596.7|10594.7|10593.6|10591.6|628
1701131700000|2023-11-28 00:35:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|1521
1701132000000|2023-11-28 00:40:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|131
1701132300000|2023-11-28 00:45:00|10594|10592|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|532
1701132600000|2023-11-28 00:50:00|10594.4|10592.4|10592|10590|10594.4|10592.4|10592|10590|169
1701132900000|2023-11-28 00:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|115
1701133200000|2023-11-28 01:00:00|10591.6|10589.6|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|561
1701133500000|2023-11-28 01:05:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|223
1701133800000|2023-11-28 01:10:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|178
1701134100000|2023-11-28 01:15:00|10591.6|10589.6|10592|10590|10592|10590|10591.2|10589.2|453
1701134400000|2023-11-28 01:20:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|300
1701134700000|2023-11-28 01:25:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.3|10587.3|6394
1701135000000|2023-11-28 01:30:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|2793
1701135300000|2023-11-28 01:35:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|125
1701135600000|2023-11-28 01:40:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|956
1701135900000|2023-11-28 01:45:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|679
1701136200000|2023-11-28 01:50:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|172
1701136500000|2023-11-28 01:55:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|400
1701136800000|2023-11-28 02:00:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|705
1701137100000|2023-11-28 02:05:00|||||||||108
1701137400000|2023-11-28 02:10:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|347
1701137700000|2023-11-28 02:15:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|232
1701138000000|2023-11-28 02:20:00|||||||||310
1701138300000|2023-11-28 02:25:00|||||||||210
1701138600000|2023-11-28 02:30:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|771
1701138900000|2023-11-28 02:35:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|339
1701139200000|2023-11-28 02:40:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|95
1701139500000|2023-11-28 02:45:00|10592|10590|10590.5|10588.5|10592|10590|10590.5|10588.5|276
1701139800000|2023-11-28 02:50:00|||||||||25
1701140100000|2023-11-28 02:55:00|||||||||24
1701140400000|2023-11-28 03:00:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|602
1701140700000|2023-11-28 03:05:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|205
1701141000000|2023-11-28 03:10:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|330
1701141300000|2023-11-28 03:15:00|||||||||50
1701141600000|2023-11-28 03:20:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|181
1701141900000|2023-11-28 03:25:00|||||||||179
1701142200000|2023-11-28 03:30:00|||||||||88
1701142500000|2023-11-28 03:35:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|157
1701142800000|2023-11-28 03:40:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|109
1701143100000|2023-11-28 03:45:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|166
1701143400000|2023-11-28 03:50:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|11419
1701143700000|2023-11-28 03:55:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|482
1701144000000|2023-11-28 04:00:00|10588.5|10586.5|10588.1|10586.1|10588.5|10586.5|10587.3|10585.3|876
1701144300000|2023-11-28 04:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|159
1701144600000|2023-11-28 04:10:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|460
1701144900000|2023-11-28 04:15:00|||||||||53
1701145200000|2023-11-28 04:20:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|146
1701145500000|2023-11-28 04:25:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|150
1701145800000|2023-11-28 04:30:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|132
1701146100000|2023-11-28 04:35:00|||||||||10
1701146400000|2023-11-28 04:40:00|||||||||12
1701146700000|2023-11-28 04:45:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|562
1701147000000|2023-11-28 04:50:00|||||||||98
1701147300000|2023-11-28 04:55:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|337
1701147600000|2023-11-28 05:00:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|816
1701147900000|2023-11-28 05:05:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|145
1701148200000|2023-11-28 05:10:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|67
1701148500000|2023-11-28 05:15:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|198
1701148800000|2023-11-28 05:20:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|47
1701149100000|2023-11-28 05:25:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|48
1701149400000|2023-11-28 05:30:00|||||||||957
1701149700000|2023-11-28 05:35:00|||||||||26
1701150000000|2023-11-28 05:40:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|1262
1701150300000|2023-11-28 05:45:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|345
1701150600000|2023-11-28 05:50:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|629
1701150900000|2023-11-28 05:55:00|||||||||256
1701151200000|2023-11-28 06:00:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|643
1701151500000|2023-11-28 06:05:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10590.5|10588.5|486
1701151800000|2023-11-28 06:10:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|298
1701152100000|2023-11-28 06:15:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1123
1701152400000|2023-11-28 06:20:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|638
1701152700000|2023-11-28 06:25:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|291
1701153000000|2023-11-28 06:30:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|492
1701153300000|2023-11-28 06:35:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|216
1701153600000|2023-11-28 06:40:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|631
1701153900000|2023-11-28 06:45:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|4257
1701154200000|2023-11-28 06:50:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|120
1701154500000|2023-11-28 06:55:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|163
1701154800000|2023-11-28 07:00:00|10592.8|10590.8|10595.9|10593.9|10595.9|10593.9|10592.8|10590.8|798
1701155100000|2023-11-28 07:05:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|511
1701155400000|2023-11-28 07:10:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|884
1701155700000|2023-11-28 07:15:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|1103
1701156000000|2023-11-28 07:20:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|688
1701156300000|2023-11-28 07:25:00|10595.5|10593.5|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|679
1701156600000|2023-11-28 07:30:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|577
1701156900000|2023-11-28 07:35:00|||||||||235
1701157200000|2023-11-28 07:40:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1027
1701157500000|2023-11-28 07:45:00|10599|10597|10596.7|10594.7|10599|10597|10596.7|10594.7|1564
1701157800000|2023-11-28 07:50:00|10597.5|10595.5|10599.8|10597.8|10601.4|10599.4|10596.7|10594.7|5211
1701158100000|2023-11-28 07:55:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|1162
1701158400000|2023-11-28 08:00:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|6700
1701158700000|2023-11-28 08:05:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|999
1701159000000|2023-11-28 08:10:00|10596.3|10594.3|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|1286
1701159300000|2023-11-28 08:15:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592|10590|1750
1701159600000|2023-11-28 08:20:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|1075
1701159900000|2023-11-28 08:25:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|4839
1701160200000|2023-11-28 08:30:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10589.7|10587.7|823
1701160500000|2023-11-28 08:35:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|1730
1701160800000|2023-11-28 08:40:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|1717
1701161100000|2023-11-28 08:45:00|10590.5|10588.5|10592.8|10590.8|10592.8|10590.8|10588.9|10586.9|10633
1701161400000|2023-11-28 08:50:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592|10590|2511
1701161700000|2023-11-28 08:55:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|2095
1701162000000|2023-11-28 09:00:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|2287
1701162300000|2023-11-28 09:05:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|2109
1701162600000|2023-11-28 09:10:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|3033
1701162900000|2023-11-28 09:15:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|3132
1701163200000|2023-11-28 09:20:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|5213
1701163500000|2023-11-28 09:25:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|1712
1701163800000|2023-11-28 09:30:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|970
1701164100000|2023-11-28 09:35:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|1183
1701164400000|2023-11-28 09:40:00|||||||||831
1701164700000|2023-11-28 09:45:00|10592.8|10590.8|10592|10590|10593.6|10591.6|10592|10590|1649
1701165000000|2023-11-28 09:50:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|3285
1701165300000|2023-11-28 09:55:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|3567
1701165600000|2023-11-28 10:00:00|10594.4|10592.4|10592.8|10590.8|10595.1|10593.1|10592.8|10590.8|3843
1701165900000|2023-11-28 10:05:00|10592|10590|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|2296
1701166200000|2023-11-28 10:10:00|10592|10590|10590.5|10588.5|10592.8|10590.8|10590.1|10588.1|5894
1701166500000|2023-11-28 10:15:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|1289
1701166800000|2023-11-28 10:20:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|835
1701167100000|2023-11-28 10:25:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|3452
1701167400000|2023-11-28 10:30:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|881
1701167700000|2023-11-28 10:35:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1918
1701168000000|2023-11-28 10:40:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|1746
1701168300000|2023-11-28 10:45:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|714
1701168600000|2023-11-28 10:50:00|10590.8|10588.8|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|861
1701168900000|2023-11-28 10:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|2059
1701169200000|2023-11-28 11:00:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|536
1701169500000|2023-11-28 11:05:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|334
1701169800000|2023-11-28 11:10:00|10593.2|10591.2|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|1035
1701170100000|2023-11-28 11:15:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|2370
1701170400000|2023-11-28 11:20:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|594
1701170700000|2023-11-28 11:25:00|||||||||984
1701171000000|2023-11-28 11:30:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|6242
1701171300000|2023-11-28 11:35:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|318
1701171600000|2023-11-28 11:40:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|638
1701171900000|2023-11-28 11:45:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|2699
1701172200000|2023-11-28 11:50:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|13880
1701172500000|2023-11-28 11:55:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|1743
1701172800000|2023-11-28 12:00:00|10587.7|10585.7|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|1831
1701173100000|2023-11-28 12:05:00|10588.1|10586.1|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|7012
1701173400000|2023-11-28 12:10:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|4532
1701173700000|2023-11-28 12:15:00|10589.3|10587.3|10587.3|10585.3|10589.7|10587.7|10587.3|10585.3|1492
1701174000000|2023-11-28 12:20:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10585.8|10583.8|30773
1701174300000|2023-11-28 12:25:00|10588.1|10586.1|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|49290
1701174600000|2023-11-28 12:30:00|10588.9|10586.9|10594.4|10592.4|10594.4|10592.4|10588.1|10586.1|2834
1701174900000|2023-11-28 12:35:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|2937
1701175200000|2023-11-28 12:40:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10591.2|10589.2|2285
1701175500000|2023-11-28 12:45:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|8613
1701175800000|2023-11-28 12:50:00|10592|10590|10590.5|10588.5|10592.8|10590.8|10589.7|10587.7|1366
1701176100000|2023-11-28 12:55:00|10589.7|10587.7|10588.1|10586.1|10591.2|10589.2|10586.5|10584.5|22336
1701176400000|2023-11-28 13:00:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10585.8|10583.8|6710
1701176700000|2023-11-28 13:05:00|10587.7|10585.7|10587.3|10585.3|10588.1|10586.1|10584.2|10582.2|3286
1701177000000|2023-11-28 13:10:00|10586.5|10584.5|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|2220
1701177300000|2023-11-28 13:15:00|10588.1|10586.1|10595.1|10593.1|10595.1|10593.1|10587.3|10585.3|25406
1701177600000|2023-11-28 13:20:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|14881
1701177900000|2023-11-28 13:25:00|10594.4|10592.4|10597.5|10595.5|10597.5|10595.5|10594.4|10592.4|5879
1701178200000|2023-11-28 13:30:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10596.7|10594.7|3415
1701178500000|2023-11-28 13:35:00|10596.7|10594.7|10595.9|10593.9|10598.3|10596.3|10595.9|10593.9|31780
1701178800000|2023-11-28 13:40:00|10596.7|10594.7|10599.8|10597.8|10600.6|10598.6|10596.7|10594.7|16097
1701179100000|2023-11-28 13:45:00|10599|10597|10596.7|10594.7|10599.8|10597.8|10595.1|10593.1|6602
1701179400000|2023-11-28 13:50:00|10597.5|10595.5|10599|10597|10599.8|10597.8|10596.7|10594.7|3978
1701179700000|2023-11-28 13:55:00|10598.3|10596.3|10596.7|10594.7|10599|10597|10595.9|10593.9|4021
1701180000000|2023-11-28 14:00:00|10597.5|10595.5|10590.5|10588.5|10599|10597|10590.5|10588.5|13424
1701180300000|2023-11-28 14:05:00|10589.7|10587.7|10594.4|10592.4|10594.4|10592.4|10588.9|10586.9|7943
1701180600000|2023-11-28 14:10:00|10594|10592|10592|10590|10595.1|10593.1|10592|10590|4453
1701180900000|2023-11-28 14:15:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10588.9|10586.9|94803
1701181200000|2023-11-28 14:20:00|10591.2|10589.2|10595.9|10593.9|10596.7|10594.7|10591.2|10589.2|10110
1701181500000|2023-11-28 14:25:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10595.1|10593.1|3726
1701181800000|2023-11-28 14:30:00|10597.5|10595.5|10595.1|10593.1|10598.3|10596.3|10595.1|10593.1|6106
1701182100000|2023-11-28 14:35:00|10594.4|10592.4|10596.7|10594.7|10596.7|10594.7|10592.8|10590.8|61941
1701182400000|2023-11-28 14:40:00|10597.5|10595.5|10599|10597|10600.6|10598.6|10597.5|10595.5|34476
1701182700000|2023-11-28 14:45:00|10599.8|10597.8|10602.2|10600.2|10602.2|10600.2|10599|10597|12080
1701183000000|2023-11-28 14:50:00|10603|10601|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|5994
1701183300000|2023-11-28 14:55:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|6324
1701183600000|2023-11-28 15:00:00|10603|10601|10606.1|10604.1|10606.9|10604.9|10599.8|10597.8|8682
1701183900000|2023-11-28 15:05:00|10606.9|10604.9|10603|10601|10607.6|10605.6|10603|10601|25314
1701184200000|2023-11-28 15:10:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10600.6|10598.6|28663
1701184500000|2023-11-28 15:15:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10602.2|10600.2|7020
1701184800000|2023-11-28 15:20:00|10603.7|10601.7|10607.6|10605.6|10608.4|10606.4|10603.3|10601.3|17353
1701185100000|2023-11-28 15:25:00|10606.9|10604.9|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|35743
1701185400000|2023-11-28 15:30:00|10606.9|10604.9|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|4770
1701185700000|2023-11-28 15:35:00|10608.4|10606.4|10616.2|10614.2|10617|10615|10605.3|10603.3|8462
1701186000000|2023-11-28 15:40:00|10617|10615|10620.1|10618.1|10624|10622|10616.2|10614.2|15934
1701186300000|2023-11-28 15:45:00|10619.4|10617.4|10616.2|10614.2|10619.4|10617.4|10614.7|10612.7|6783
1701186600000|2023-11-28 15:50:00|10617|10615|10618.6|10616.6|10620.1|10618.1|10616.2|10614.2|13234
1701186900000|2023-11-28 15:55:00|10619.4|10617.4|10626|10624|10626.4|10624.4|10618.6|10616.6|8509
1701187200000|2023-11-28 16:00:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10623.3|10621.3|5543
1701187500000|2023-11-28 16:05:00|10625.6|10623.6|10627.2|10625.2|10629.5|10627.5|10624.8|10622.8|11392
1701187800000|2023-11-28 16:10:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10622.5|10620.5|14724
1701188100000|2023-11-28 16:15:00|10624|10622|10627.2|10625.2|10629.5|10627.5|10622.5|10620.5|7417
1701188400000|2023-11-28 16:20:00|10626.4|10624.4|10629.5|10627.5|10629.5|10627.5|10625.6|10623.6|7616
1701188700000|2023-11-28 16:25:00|10630.3|10628.3|10630.3|10628.3|10633.4|10631.4|10629.5|10627.5|5694
1701189000000|2023-11-28 16:30:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|12689
1701189300000|2023-11-28 16:35:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628|10626|7723
1701189600000|2023-11-28 16:40:00|10628|10626|10629.5|10627.5|10630.3|10628.3|10627.2|10625.2|5370
1701189900000|2023-11-28 16:45:00|10630.3|10628.3|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|14985
1701190200000|2023-11-28 16:50:00|10628.7|10626.7|10631.9|10629.9|10633.4|10631.4|10628.7|10626.7|3273
1701190500000|2023-11-28 16:55:00|10632.6|10630.6|10636.5|10634.5|10636.5|10634.5|10631.9|10629.9|5714
1701190800000|2023-11-28 17:00:00|10635.8|10633.8|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|7409
1701191100000|2023-11-28 17:05:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10634.2|10632.2|3807
1701191400000|2023-11-28 17:10:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10634.2|10632.2|7476
1701191700000|2023-11-28 17:15:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|2438
1701192000000|2023-11-28 17:20:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10634.2|10632.2|2577
1701192300000|2023-11-28 17:25:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|2634
1701192600000|2023-11-28 17:30:00|10636.2|10634.2|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|2802
1701192900000|2023-11-28 17:35:00|10634.6|10632.6|10635|10633|10635|10633|10632.6|10630.6|34852
1701193200000|2023-11-28 17:40:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10632.6|10630.6|4158
1701193500000|2023-11-28 17:45:00|10632.6|10630.6|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|1821
1701193800000|2023-11-28 17:50:00|10631.1|10629.1|10634.2|10632.2|10634.2|10632.2|10630.3|10628.3|5402
1701194100000|2023-11-28 17:55:00|10633.8|10631.8|10630.7|10628.7|10635|10633|10630.3|10628.3|5974
1701194400000|2023-11-28 18:00:00|10630.3|10628.3|10628|10626|10633.4|10631.4|10624.8|10622.8|6321
1701194700000|2023-11-28 18:05:00|10628.7|10626.7|10631.1|10629.1|10632.3|10630.3|10628|10626|5536
1701195000000|2023-11-28 18:10:00|10630.3|10628.3|10628|10626|10631.1|10629.1|10626.4|10624.4|3834
1701195300000|2023-11-28 18:15:00|10627.6|10625.6|10628|10626|10628|10626|10626.4|10624.4|2963
1701195600000|2023-11-28 18:20:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|1847
1701195900000|2023-11-28 18:25:00|10629.1|10627.1|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|1536
1701196200000|2023-11-28 18:30:00|10630.7|10628.7|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|7313
1701196500000|2023-11-28 18:35:00|10629.9|10627.9|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|2860
1701196800000|2023-11-28 18:40:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|22897
1701197100000|2023-11-28 18:45:00|10628|10626|10628.7|10626.7|10630.3|10628.3|10628|10626|4395
1701197400000|2023-11-28 18:50:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|5404
1701197700000|2023-11-28 18:55:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|2298
1701198000000|2023-11-28 19:00:00|10631.5|10629.5|10633.4|10631.4|10634.2|10632.2|10631.1|10629.1|1997
1701198300000|2023-11-28 19:05:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|3009
1701198600000|2023-11-28 19:10:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10633.8|10631.8|10723
1701198900000|2023-11-28 19:15:00|10636.2|10634.2|10635|10633|10636.5|10634.5|10634.2|10632.2|819
1701199200000|2023-11-28 19:20:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10634.2|10632.2|3404
1701199500000|2023-11-28 19:25:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|777
1701199800000|2023-11-28 19:30:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|2474
1701200100000|2023-11-28 19:35:00|10632.3|10630.3|10636.5|10634.5|10639.7|10637.7|10631.9|10629.9|7621
1701200400000|2023-11-28 19:40:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10635.8|10633.8|22505
1701200700000|2023-11-28 19:45:00|10638.1|10636.1|10642|10640|10642|10640|10637.3|10635.3|17648
1701201000000|2023-11-28 19:50:00|10642.8|10640.8|10642|10640|10644.4|10642.4|10640.5|10638.5|8778
1701201300000|2023-11-28 19:55:00|10641.2|10639.2|10643.6|10641.6|10644.4|10642.4|10641.2|10639.2|5364
1708596600000|2024-02-22 10:10:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|55
1708596900000|2024-02-22 10:15:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|377
1708597200000|2024-02-22 10:20:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|111
1708597500000|2024-02-22 10:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|2510
1708597800000|2024-02-22 10:30:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|372
1708598100000|2024-02-22 10:35:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685|10683|590
1708598400000|2024-02-22 10:40:00|10685.4|10683.4|10685.8|10683.8|10686.5|10684.5|10685|10683|223
1708598700000|2024-02-22 10:45:00|10686.5|10684.5|10686.9|10684.9|10687.3|10685.3|10685.8|10683.8|520
1708599000000|2024-02-22 10:50:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|505
1708599300000|2024-02-22 10:55:00|10686.9|10684.9|10687.3|10685.3|10687.7|10685.7|10686.9|10684.9|565
1708599600000|2024-02-22 11:00:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|253
1708599900000|2024-02-22 11:05:00|10687.3|10685.3|10686.9|10684.9|10687.3|10685.3|10686.5|10684.5|309
1708600200000|2024-02-22 11:10:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|432
1708600500000|2024-02-22 11:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|166
1708600800000|2024-02-22 11:20:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|239
1708601100000|2024-02-22 11:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|96
1708601400000|2024-02-22 11:30:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|40230
1708601700000|2024-02-22 11:35:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|162
1708602000000|2024-02-22 11:40:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|4831
1708602300000|2024-02-22 11:45:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|131
1708602600000|2024-02-22 11:50:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|467
1708602900000|2024-02-22 11:55:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|428
1708603200000|2024-02-22 12:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|524
1708603500000|2024-02-22 12:05:00|10681.5|10679.5|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|2535
1708603800000|2024-02-22 12:10:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|210
1708604100000|2024-02-22 12:15:00|10683.4|10681.4|10683.8|10681.8|10683.8|10681.8|10682.6|10680.6|357
1708604400000|2024-02-22 12:20:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|303
1708604700000|2024-02-22 12:25:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|666
1708605000000|2024-02-22 12:30:00|10681.9|10679.9|10678|10676|10682.6|10680.6|10678|10676|11608
1708605300000|2024-02-22 12:35:00|10678.7|10676.7|10674|10672|10678.7|10676.7|10674|10672|69537
1708605600000|2024-02-22 12:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10672.5|10670.5|3019
1708605900000|2024-02-22 12:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10671.7|10669.7|1050
1708606200000|2024-02-22 12:50:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|836
1708606500000|2024-02-22 12:55:00|10673.7|10671.7|10672.5|10670.5|10673.7|10671.7|10671.7|10669.7|944
1708606800000|2024-02-22 13:00:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|978
1708607100000|2024-02-22 13:05:00|10670.1|10668.1|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|906
1708607400000|2024-02-22 13:10:00|10670.5|10668.5|10667.8|10665.8|10670.9|10668.9|10667|10665|1535
1708607700000|2024-02-22 13:15:00|10668.6|10666.6|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|32749
1708608000000|2024-02-22 13:20:00|10670.9|10668.9|10667.8|10665.8|10671.7|10669.7|10667.8|10665.8|9567
1708608300000|2024-02-22 13:25:00|10668.6|10666.6|10669.8|10667.8|10671.3|10669.3|10667.8|10665.8|3515
1708608600000|2024-02-22 13:30:00|10669|10667|10667.4|10665.4|10669|10667|10660.4|10658.4|7535
1708608900000|2024-02-22 13:35:00|10667.8|10665.8|10666.2|10664.2|10669.4|10667.4|10665.5|10663.5|1691
1708609200000|2024-02-22 13:40:00|10667|10665|10671.7|10669.7|10671.7|10669.7|10666.2|10664.2|4189
1708609500000|2024-02-22 13:45:00|10672.5|10670.5|10670.1|10668.1|10673.3|10671.3|10669.4|10667.4|3567
1708609800000|2024-02-22 13:50:00|10669.4|10667.4|10667.8|10665.8|10671.7|10669.7|10667.8|10665.8|1964
1708610100000|2024-02-22 13:55:00|10667|10665|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|2476
1708610400000|2024-02-22 14:00:00|10667|10665|10670.1|10668.1|10670.9|10668.9|10665.5|10663.5|1755
1708610700000|2024-02-22 14:05:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|27059
1708611000000|2024-02-22 14:10:00|10669|10667|10670.9|10668.9|10670.9|10668.9|10667.4|10665.4|3748
1708611300000|2024-02-22 14:15:00|10670.1|10668.1|10674|10672|10674.8|10672.8|10669.4|10667.4|4281
1708611600000|2024-02-22 14:20:00|10674.4|10672.4|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|2942
1708611900000|2024-02-22 14:25:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|63982
1708612200000|2024-02-22 14:30:00|10672.5|10670.5|10676.4|10674.4|10676.4|10674.4|10672.5|10670.5|11839
1708612500000|2024-02-22 14:35:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10673.3|10671.3|6906
1708612800000|2024-02-22 14:40:00|10674.8|10672.8|10671.3|10669.3|10674.8|10672.8|10671.3|10669.3|22313
1708613100000|2024-02-22 14:45:00|10671.7|10669.7|10683.8|10681.8|10688.9|10686.9|10671.7|10669.7|5768
1708613400000|2024-02-22 14:50:00|10683.4|10681.4|10681.9|10679.9|10685.8|10683.8|10680.3|10678.3|3285
1708613700000|2024-02-22 14:55:00|10682.3|10680.3|10681.1|10679.1|10684.6|10682.6|10681.1|10679.1|1730
1708614000000|2024-02-22 15:00:00|10681.5|10679.5|10677.2|10675.2|10681.9|10679.9|10674|10672|13447
1708614300000|2024-02-22 15:05:00|10676.4|10674.4|10674.8|10672.8|10678.7|10676.7|10674|10672|9557
1708614600000|2024-02-22 15:10:00|10674.4|10672.4|10677.2|10675.2|10678.7|10676.7|10674|10672|8370
1708614900000|2024-02-22 15:15:00|10676.4|10674.4|10674|10672|10677.2|10675.2|10674|10672|3575
1708615200000|2024-02-22 15:20:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|1477
1708615500000|2024-02-22 15:25:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10671.7|10669.7|4119
1708615800000|2024-02-22 15:30:00|10672.5|10670.5|10676.4|10674.4|10676.4|10674.4|10671.7|10669.7|7578
1708616100000|2024-02-22 15:35:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|4562
1708616400000|2024-02-22 15:40:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678|10676|6742
1708616700000|2024-02-22 15:45:00|10678|10676|10680.3|10678.3|10681.1|10679.1|10678|10676|30234
1708617000000|2024-02-22 15:50:00|10681.1|10679.1|10678|10676|10681.1|10679.1|10678|10676|12223
1708617300000|2024-02-22 15:55:00|10678.7|10676.7|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|2903
1708617600000|2024-02-22 16:00:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|6358
1708617900000|2024-02-22 16:05:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|6606
1708618200000|2024-02-22 16:10:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10675.6|10673.6|15852
1708618500000|2024-02-22 16:15:00|10676|10674|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|26933
1708618800000|2024-02-22 16:20:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674|10672|21124
1708619100000|2024-02-22 16:25:00|10674.4|10672.4|10674|10672|10675.6|10673.6|10672.5|10670.5|2033
1708619400000|2024-02-22 16:30:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|2160
1708619700000|2024-02-22 16:35:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|1697
1708620000000|2024-02-22 16:40:00|10672.1|10670.1|10672.5|10670.5|10674|10672|10671.7|10669.7|2056
1708620300000|2024-02-22 16:45:00|10672.9|10670.9|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|33849
1708620600000|2024-02-22 16:50:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|11799
1708620900000|2024-02-22 16:55:00|10669|10667|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|4825
1708621200000|2024-02-22 17:00:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|12214
1708621500000|2024-02-22 17:05:00|10667|10665|10667|10665|10668.6|10666.6|10667|10665|3670
1708621800000|2024-02-22 17:10:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|1370
1708622100000|2024-02-22 17:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|1170
1708622400000|2024-02-22 17:20:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|2740
1708622700000|2024-02-22 17:25:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|8690
1708623000000|2024-02-22 17:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|5064
1708623300000|2024-02-22 17:35:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|4038
1708623600000|2024-02-22 17:40:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|2642
1708623900000|2024-02-22 17:45:00|10668.6|10666.6|10669.4|10667.4|10669.8|10667.8|10668.6|10666.6|23407
1708624200000|2024-02-22 17:50:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|6023
1708624500000|2024-02-22 17:55:00|10667|10665|10668.6|10666.6|10669.4|10667.4|10667|10665|1962
1708624800000|2024-02-22 18:00:00|10669|10667|10667.8|10665.8|10670.1|10668.1|10667|10665|1991
1708625100000|2024-02-22 18:05:00|10668.6|10666.6|10664.7|10662.7|10668.6|10666.6|10664.7|10662.7|13379
1708625400000|2024-02-22 18:10:00|10663.9|10661.9|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|7769
1708625700000|2024-02-22 18:15:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|18147
1708626000000|2024-02-22 18:20:00|10663.9|10661.9|10666.2|10664.2|10666.6|10664.6|10663.9|10661.9|1940
1708626300000|2024-02-22 18:25:00|10666.6|10664.6|10667|10665|10667|10665|10666.2|10664.2|2124
1708626600000|2024-02-22 18:30:00|10667.8|10665.8|10671.7|10669.7|10671.7|10669.7|10667.8|10665.8|3400
1708626900000|2024-02-22 18:35:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|104565
1708627200000|2024-02-22 18:40:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|4289
1708627500000|2024-02-22 18:45:00|10672.9|10670.9|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|9505
1708627800000|2024-02-22 18:50:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|44776
1708628100000|2024-02-22 18:55:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|4193
1708628400000|2024-02-22 19:00:00|10671.7|10669.7|10671.3|10669.3|10672.5|10670.5|10670.9|10668.9|32805
1708628700000|2024-02-22 19:05:00|10670.9|10668.9|10673.3|10671.3|10674|10672|10670.9|10668.9|6476
1708629000000|2024-02-22 19:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|1350
1708629300000|2024-02-22 19:15:00|10672.1|10670.1|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|5997
1708629600000|2024-02-22 19:20:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1293
1708629900000|2024-02-22 19:25:00|10670.1|10668.1|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|16042
1708630200000|2024-02-22 19:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|21437
1708630500000|2024-02-22 19:35:00|10671.7|10669.7|10670.5|10668.5|10671.7|10669.7|10670.1|10668.1|4038
1708630800000|2024-02-22 19:40:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|2751
1708631100000|2024-02-22 19:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|10314
1708631400000|2024-02-22 19:50:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|13992
1708631700000|2024-02-22 19:55:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|28378
1708632000000|2024-02-22 20:00:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|20463
1708632300000|2024-02-22 20:05:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|27188
1708632600000|2024-02-22 20:10:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|5227
1708632900000|2024-02-22 20:15:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1475
1708633200000|2024-02-22 20:20:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|11040
1708633500000|2024-02-22 20:25:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|2974
1708633800000|2024-02-22 20:30:00|10670.9|10668.9|10666.2|10664.2|10671.7|10669.7|10666.2|10664.2|16081
1708634100000|2024-02-22 20:35:00|10665.5|10663.5|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|13264
1708634400000|2024-02-22 20:40:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|3658
1708634700000|2024-02-22 20:45:00|10665.5|10663.5|10669.4|10667.4|10669.4|10667.4|10665.5|10663.5|2046
1708635000000|2024-02-22 20:50:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|4793
1708635300000|2024-02-22 20:55:00|10670.1|10668.1|10673.3|10671.3|10674|10672|10670.1|10668.1|8083
1708635600000|2024-02-22 21:00:00|10672.5|10670.5|10672.5|10670.5|10672.9|10670.9|10671.7|10669.7|92309
1708635900000|2024-02-22 21:05:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|22972
1708636200000|2024-02-22 21:10:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|57673
1708636500000|2024-02-22 21:15:00|10671.3|10669.3|10671.3|10669.3|10671.7|10669.7|10670.9|10668.9|14156
1708636800000|2024-02-22 21:20:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.3|10669.3|9967
1708637100000|2024-02-22 21:25:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|353
1708637400000|2024-02-22 21:30:00|10672.1|10670.1|10669.8|10667.8|10672.1|10670.1|10669.4|10667.4|2278
1708637700000|2024-02-22 21:35:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|4385
1708638000000|2024-02-22 21:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|12960
1708638300000|2024-02-22 21:45:00|10669.8|10667.8|10669|10667|10670.1|10668.1|10668.6|10666.6|4937
1708638600000|2024-02-22 21:50:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|6362
1708638900000|2024-02-22 21:55:00|10669.8|10667.8|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|11631
1708642800000|2024-02-22 23:00:00|10673.3|10671.3|10675.2|10673.2|10675.2|10673.2|10673.3|10671.3|6041
1708643100000|2024-02-22 23:05:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1347
1708643400000|2024-02-22 23:10:00|10676.4|10674.4|10676.8|10674.8|10677.2|10675.2|10676.4|10674.4|40
1708643700000|2024-02-22 23:15:00|10676.4|10674.4|10675.6|10673.6|10676.8|10674.8|10675.6|10673.6|62
1708644000000|2024-02-22 23:20:00|||||||||76
1708644300000|2024-02-22 23:25:00|||||||||3685
1708644600000|2024-02-22 23:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|34
1708644900000|2024-02-22 23:35:00|10674.8|10672.8|10674.4|10672.4|10674.8|10672.8|10674|10672|17
1708645200000|2024-02-22 23:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|2
1708645500000|2024-02-22 23:45:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10673.7|10671.7|1
1708645800000|2024-02-22 23:50:00|10673.7|10671.7|10672.5|10670.5|10673.7|10671.7|10672.1|10670.1|40
1708646100000|2024-02-22 23:55:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|10
1708646400000|2024-02-23 00:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|235
1708646700000|2024-02-23 00:05:00|10672.5|10670.5|10674.8|10672.8|10675.2|10673.2|10672.5|10670.5|173
1708647000000|2024-02-23 00:10:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|74
1708647300000|2024-02-23 00:15:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|9
1708647600000|2024-02-23 00:20:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|33
1708647900000|2024-02-23 00:25:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10674|10672|10
1708648200000|2024-02-23 00:30:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|121
1708648500000|2024-02-23 00:35:00|10672.9|10670.9|10666.6|10664.6|10672.9|10670.9|10663.1|10661.1|541
1708648800000|2024-02-23 00:40:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|175
1708649100000|2024-02-23 00:45:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|319
1708649400000|2024-02-23 00:50:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|204
1708649700000|2024-02-23 00:55:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|203
1708650000000|2024-02-23 01:00:00|10666.6|10664.6|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|350
1708650300000|2024-02-23 01:05:00|10668.2|10666.2|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|107
1708650600000|2024-02-23 01:10:00|10669.8|10667.8|10667|10665|10670.1|10668.1|10667|10665|134
1708650900000|2024-02-23 01:15:00|10666.6|10664.6|10665.5|10663.5|10667|10665|10665.1|10663.1|81
1708651200000|2024-02-23 01:20:00|10665.8|10663.8|10664.7|10662.7|10665.8|10663.8|10664.7|10662.7|24
1708651500000|2024-02-23 01:25:00|10664.3|10662.3|10663.9|10661.9|10664.3|10662.3|10662.3|10660.3|567
1708651800000|2024-02-23 01:30:00|10663.5|10661.5|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|81
1708652100000|2024-02-23 01:35:00|10663.5|10661.5|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|142
1708652400000|2024-02-23 01:40:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|22
1708652700000|2024-02-23 01:45:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|37
1708653000000|2024-02-23 01:50:00|10661.9|10659.9|10660.8|10658.8|10662.3|10660.3|10660|10658|227
1708653300000|2024-02-23 01:55:00|10660.4|10658.4|10660|10658|10660.4|10658.4|10659.2|10657.2|128
1708653600000|2024-02-23 02:00:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660|10658|45
1708653900000|2024-02-23 02:05:00|10660.4|10658.4|10659.2|10657.2|10660.4|10658.4|10659.2|10657.2|29
1708654200000|2024-02-23 02:10:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|37
1708654500000|2024-02-23 02:15:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|286
1708654800000|2024-02-23 02:20:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.2|10659.2|755
1708655100000|2024-02-23 02:25:00|10661.2|10659.2|10660.8|10658.8|10661.2|10659.2|10660.8|10658.8|45
1708655400000|2024-02-23 02:30:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|149
1708655700000|2024-02-23 02:35:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|32
1708656000000|2024-02-23 02:40:00|||||||||22
1708656300000|2024-02-23 02:45:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|59
1708656600000|2024-02-23 02:50:00|||||||||13
1708656900000|2024-02-23 02:55:00|10660|10658|10660|10658|10660|10658|10660|10658|89
1708657200000|2024-02-23 03:00:00|||||||||16
1708657500000|2024-02-23 03:05:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|4805
1708657800000|2024-02-23 03:10:00|10657.3|10655.3|10658.4|10656.4|10658.4|10656.4|10657.3|10655.3|277
1708658100000|2024-02-23 03:15:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.8|10656.8|38
1708658400000|2024-02-23 03:20:00|10659.6|10657.6|10659.2|10657.2|10660|10658|10659.2|10657.2|184
1708658700000|2024-02-23 03:25:00|10660|10658|10659.6|10657.6|10660|10658|10659.6|10657.6|348
1708659000000|2024-02-23 03:30:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|20
1708659300000|2024-02-23 03:35:00|10659.6|10657.6|10659.2|10657.2|10659.6|10657.6|10659.2|10657.2|22
1708659600000|2024-02-23 03:40:00|||||||||15
1708659900000|2024-02-23 03:45:00|10659.6|10657.6|10659.2|10657.2|10659.6|10657.6|10659.2|10657.2|27
1708660200000|2024-02-23 03:50:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|116
1708660500000|2024-02-23 03:55:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|26
1708660800000|2024-02-23 04:00:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|55
1708661100000|2024-02-23 04:05:00|||||||||15
1708661400000|2024-02-23 04:10:00|||||||||20
1708661700000|2024-02-23 04:15:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|40
1708662000000|2024-02-23 04:20:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|17
1708662300000|2024-02-23 04:25:00|10658|10656|10657.6|10655.6|10658|10656|10657.6|10655.6|22
1708662600000|2024-02-23 04:30:00|||||||||24
1708662900000|2024-02-23 04:35:00|||||||||17
1708663200000|2024-02-23 04:40:00|10656.9|10654.9|10657.3|10655.3|10657.3|10655.3|10656.9|10654.9|71
1708663500000|2024-02-23 04:45:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.3|10655.3|16
1708663800000|2024-02-23 04:50:00|10658|10656|10657.6|10655.6|10658|10656|10657.6|10655.6|17
1708664100000|2024-02-23 04:55:00|||||||||23
1708664400000|2024-02-23 05:00:00|||||||||72
1708664700000|2024-02-23 05:05:00|10658|10656|10658|10656|10658.4|10656.4|10657.6|10655.6|55
1708665000000|2024-02-23 05:10:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|35
1708665300000|2024-02-23 05:15:00|||||||||31
1708665600000|2024-02-23 05:20:00|||||||||33
1708665900000|2024-02-23 05:25:00|10657.3|10655.3|10656.9|10654.9|10657.3|10655.3|10656.9|10654.9|36
1708666200000|2024-02-23 05:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|677
1708666500000|2024-02-23 05:35:00|||||||||26
1708666800000|2024-02-23 05:40:00|10655.7|10653.7|10655.3|10653.3|10655.7|10653.7|10655.3|10653.3|72
1708667100000|2024-02-23 05:45:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|69
1708667400000|2024-02-23 05:50:00|10654.9|10652.9|10654.9|10652.9|10655.3|10653.3|10654.5|10652.5|392
1708667700000|2024-02-23 05:55:00|10655.3|10653.3|10654.9|10652.9|10655.3|10653.3|10654.5|10652.5|80
1708668000000|2024-02-23 06:00:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|38
1708668300000|2024-02-23 06:05:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|381
1708668600000|2024-02-23 06:10:00|10654.9|10652.9|10654.9|10652.9|10655.3|10653.3|10654.5|10652.5|603
1708668900000|2024-02-23 06:15:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|898
1708669200000|2024-02-23 06:20:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|12270
1708669500000|2024-02-23 06:25:00|10654.1|10652.1|10653.3|10651.3|10654.5|10652.5|10653|10651|851
1708669800000|2024-02-23 06:30:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|15
1708670100000|2024-02-23 06:35:00|||||||||12
1708670400000|2024-02-23 06:40:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|83
1708670700000|2024-02-23 06:45:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|894
1708671000000|2024-02-23 06:50:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|168
1708671300000|2024-02-23 06:55:00|10658.8|10656.8|10660|10658|10660.8|10658.8|10658.8|10656.8|368
1708671600000|2024-02-23 07:00:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|155
1708671900000|2024-02-23 07:05:00|10657.6|10655.6|10658.8|10656.8|10659.2|10657.2|10656.9|10654.9|275
1708672200000|2024-02-23 07:10:00|10658.4|10656.4|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|407
1708672500000|2024-02-23 07:15:00|10661.9|10659.9|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|98
1708672800000|2024-02-23 07:20:00|10662.7|10660.7|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|183
1708673100000|2024-02-23 07:25:00|10662.3|10660.3|10663.9|10661.9|10665.5|10663.5|10661.5|10659.5|2108
1708673400000|2024-02-23 07:30:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|489
1708673700000|2024-02-23 07:35:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|186
1708674000000|2024-02-23 07:40:00|10661.9|10659.9|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|502
1708674300000|2024-02-23 07:45:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|852
1708674600000|2024-02-23 07:50:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|559
1708674900000|2024-02-23 07:55:00|10665.8|10663.8|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|230
1708675200000|2024-02-23 08:00:00|10663.9|10661.9|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|1372
1708675500000|2024-02-23 08:05:00|10662.7|10660.7|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|604
1708675800000|2024-02-23 08:10:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|732
1708676100000|2024-02-23 08:15:00|10660.8|10658.8|10659.2|10657.2|10661.2|10659.2|10659.2|10657.2|676
1708676400000|2024-02-23 08:20:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|729
1708676700000|2024-02-23 08:25:00|10660.8|10658.8|10659.2|10657.2|10661.2|10659.2|10659.2|10657.2|1054
1708677000000|2024-02-23 08:30:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10658.4|10656.4|1178
1708677300000|2024-02-23 08:35:00|10659.6|10657.6|10657.6|10655.6|10659.6|10657.6|10657.6|10655.6|623
1708677600000|2024-02-23 08:40:00|10657.3|10655.3|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1206
1708677900000|2024-02-23 08:45:00|10658|10656|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|6177
1708678200000|2024-02-23 08:50:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|1062
1708678500000|2024-02-23 08:55:00|10655.3|10653.3|10657.6|10655.6|10658.4|10656.4|10655.3|10653.3|1088
1708678800000|2024-02-23 09:00:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|468
1708679100000|2024-02-23 09:05:00|10654.9|10652.9|10656.1|10654.1|10656.9|10654.9|10654.9|10652.9|871
1708679400000|2024-02-23 09:10:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|762
1708679700000|2024-02-23 09:15:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|3488
1708680000000|2024-02-23 09:20:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|342
1708680300000|2024-02-23 09:25:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|7904
1708680600000|2024-02-23 09:30:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|730
1708680900000|2024-02-23 09:35:00|||||||||375
1708681200000|2024-02-23 09:40:00|||||||||2570
1708681500000|2024-02-23 09:45:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|7677
1708681800000|2024-02-23 09:50:00|10656.9|10654.9|10656.9|10654.9|10657.3|10655.3|10656.9|10654.9|404
1708682100000|2024-02-23 09:55:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|3445
1708682400000|2024-02-23 10:00:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|1111
1708682700000|2024-02-23 10:05:00|10660|10658|10657.6|10655.6|10660|10658|10657.6|10655.6|413
1708683000000|2024-02-23 10:10:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|444
1708683300000|2024-02-23 10:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|415
1708683600000|2024-02-23 10:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|139
1708683900000|2024-02-23 10:25:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2802
1708684200000|2024-02-23 10:30:00|10657.6|10655.6|10658.8|10656.8|10659.2|10657.2|10657.6|10655.6|4246
1708684500000|2024-02-23 10:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|122
1708684800000|2024-02-23 10:40:00|10658.4|10656.4|10658.4|10656.4|10660|10658|10658.4|10656.4|1007
1708685100000|2024-02-23 10:45:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|3182
1708685400000|2024-02-23 10:50:00|10658.8|10656.8|10659.2|10657.2|10659.6|10657.6|10658.4|10656.4|30687
1708685700000|2024-02-23 10:55:00|10658.8|10656.8|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|13094
1708686000000|2024-02-23 11:00:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|6470
1708686300000|2024-02-23 11:05:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1404
1708686600000|2024-02-23 11:10:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|192
1708686900000|2024-02-23 11:15:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|4335
1708687200000|2024-02-23 11:20:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10657.6|10655.6|3995
1708687500000|2024-02-23 11:25:00|10659.6|10657.6|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|7103
1708687800000|2024-02-23 11:30:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|1139
1708688100000|2024-02-23 11:35:00|10661.9|10659.9|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1546
1708688400000|2024-02-23 11:40:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|4923
1708688700000|2024-02-23 11:45:00|10661.9|10659.9|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|10647
1708689000000|2024-02-23 11:50:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|45
1708689300000|2024-02-23 11:55:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1460
1708689600000|2024-02-23 12:00:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|734
1708689900000|2024-02-23 12:05:00|10664.3|10662.3|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1861
1708690200000|2024-02-23 12:10:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|3052
1708690500000|2024-02-23 12:15:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|763
1708690800000|2024-02-23 12:20:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|2182
1708691100000|2024-02-23 12:25:00|10667.4|10665.4|10668.6|10666.6|10669.4|10667.4|10667|10665|1713
1708691400000|2024-02-23 12:30:00|10669|10667|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3126
1708691700000|2024-02-23 12:35:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|4352
1708692000000|2024-02-23 12:40:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10670.9|10668.9|215056
1708692300000|2024-02-23 12:45:00|10672.5|10670.5|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|141686
1708692600000|2024-02-23 12:50:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|2373
1708692900000|2024-02-23 12:55:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|29020
1708693200000|2024-02-23 13:00:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10674|10672|1137
1708693500000|2024-02-23 13:05:00|10675.2|10673.2|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|33363
1708693800000|2024-02-23 13:10:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|26027
1708694100000|2024-02-23 13:15:00|10676|10674|10677.2|10675.2|10678|10676|10675.6|10673.6|9903
1708694400000|2024-02-23 13:20:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|4105
1708694700000|2024-02-23 13:25:00|10676.4|10674.4|10670.9|10668.9|10676.4|10674.4|10670.9|10668.9|117266
1708695000000|2024-02-23 13:30:00|10670.1|10668.1|10670.1|10668.1|10672.5|10670.5|10669.4|10667.4|40443
1708695300000|2024-02-23 13:35:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|3235
1708695600000|2024-02-23 13:40:00|10673.3|10671.3|10669.4|10667.4|10673.3|10671.3|10668.6|10666.6|4086
1708695900000|2024-02-23 13:45:00|10669|10667|10667|10665|10669.4|10667.4|10667|10665|5570
1708696200000|2024-02-23 13:50:00|10667.8|10665.8|10665.5|10663.5|10668.6|10666.6|10664.7|10662.7|9204
1708696500000|2024-02-23 13:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|4009
1708696800000|2024-02-23 14:00:00|10667|10665|10670.1|10668.1|10670.1|10668.1|10666.2|10664.2|3782
1708697100000|2024-02-23 14:05:00|10669.4|10667.4|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|6594
1708697400000|2024-02-23 14:10:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10667|10665|9589
1708697700000|2024-02-23 14:15:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|3411
1708698000000|2024-02-23 14:20:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|6219
1708698300000|2024-02-23 14:25:00|10667.8|10665.8|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|3756
1708698600000|2024-02-23 14:30:00|10671.3|10669.3|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|2830
1708698900000|2024-02-23 14:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|14811
1708699200000|2024-02-23 14:40:00|10671.7|10669.7|10674|10672|10674.8|10672.8|10671.7|10669.7|145292
1708699500000|2024-02-23 14:45:00|10674.8|10672.8|10675.6|10673.6|10677.2|10675.2|10674|10672|8495
1708699800000|2024-02-23 14:50:00|10676.4|10674.4|10678|10676|10678|10676|10674|10672|9797
1708700100000|2024-02-23 14:55:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|16859
1708700400000|2024-02-23 15:00:00|10678.3|10676.3|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|4443
1708700700000|2024-02-23 15:05:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|55189
1708701000000|2024-02-23 15:10:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10673.7|10671.7|15400
1708701300000|2024-02-23 15:15:00|10676|10674|10678|10676|10678|10676|10675.6|10673.6|25492
1708701600000|2024-02-23 15:20:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10674.8|10672.8|6255
1708701900000|2024-02-23 15:25:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674|10672|24674
1708702200000|2024-02-23 15:30:00|10676|10674|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|14021
1708702500000|2024-02-23 15:35:00|10678|10676|10677.2|10675.2|10678|10676|10676.4|10674.4|5680
1708702800000|2024-02-23 15:40:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10674|10672|9552
1708703100000|2024-02-23 15:45:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10674|10672|9366
1708703400000|2024-02-23 15:50:00|10675.2|10673.2|10676.4|10674.4|10676.4|10674.4|10674|10672|3783
1708703700000|2024-02-23 15:55:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676|10674|6087
1708704000000|2024-02-23 16:00:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|9596
1708704300000|2024-02-23 16:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|9367
1708704600000|2024-02-23 16:10:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10676.4|10674.4|4315
1708704900000|2024-02-23 16:15:00|10679.1|10677.1|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|6123
1708705200000|2024-02-23 16:20:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|6213
1708705500000|2024-02-23 16:25:00|10683.4|10681.4|10686.5|10684.5|10687.3|10685.3|10682.6|10680.6|14449
1708705800000|2024-02-23 16:30:00|10687.3|10685.3|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|7983
1708706100000|2024-02-23 16:35:00|10687.3|10685.3|10688.1|10686.1|10689.7|10687.7|10686.5|10684.5|172102
1708706400000|2024-02-23 16:40:00|10688.9|10686.9|10691.2|10689.2|10692.8|10690.8|10688.9|10686.9|58034
1708706700000|2024-02-23 16:45:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10689.7|10687.7|11934
1708707000000|2024-02-23 16:50:00|10690.5|10688.5|10692|10690|10692.8|10690.8|10690.5|10688.5|5576
1708707300000|2024-02-23 16:55:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10690.5|10688.5|11124
1708707600000|2024-02-23 17:00:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692|10690|23930
1708707900000|2024-02-23 17:05:00|10693.6|10691.6|10691.2|10689.2|10695.1|10693.1|10690.5|10688.5|3361
1708708200000|2024-02-23 17:10:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|2940
1708708500000|2024-02-23 17:15:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|3868
1708708800000|2024-02-23 17:20:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|7937
1708709100000|2024-02-23 17:25:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|3277
1708709400000|2024-02-23 17:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|3475
1708709700000|2024-02-23 17:35:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.5|10686.5|3526
1708710000000|2024-02-23 17:40:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|2841
1708710300000|2024-02-23 17:45:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|19517
1708710600000|2024-02-23 17:50:00|10689.7|10687.7|10692|10690|10692|10690|10689.7|10687.7|3517
1708710900000|2024-02-23 17:55:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|7610
1708711200000|2024-02-23 18:00:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|7260
1708711500000|2024-02-23 18:05:00|10692|10690|10692|10690|10692|10690|10690.5|10688.5|7195
1708711800000|2024-02-23 18:10:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|5558
1708712100000|2024-02-23 18:15:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|10882
1708712400000|2024-02-23 18:20:00|10692.8|10690.8|10692|10690|10693.2|10691.2|10692|10690|2735
1708712700000|2024-02-23 18:25:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|7804
1708713000000|2024-02-23 18:30:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|11715
1708713300000|2024-02-23 18:35:00|10695.5|10693.5|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|16129
1708713600000|2024-02-23 18:40:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1784
1708713900000|2024-02-23 18:45:00|10694.8|10692.8|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|10791
1708714200000|2024-02-23 18:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|9363
1708714500000|2024-02-23 18:55:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|3279
1708714800000|2024-02-23 19:00:00|||||||||3508
1708715100000|2024-02-23 19:05:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2474
1708715400000|2024-02-23 19:10:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|2815
1708715700000|2024-02-23 19:15:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|1492
1708716000000|2024-02-23 19:20:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|4246
1708716300000|2024-02-23 19:25:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|5417
1708716600000|2024-02-23 19:30:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|4399
1708716900000|2024-02-23 19:35:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|4901
1708717200000|2024-02-23 19:40:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|19713
1708717500000|2024-02-23 19:45:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|14993
1708717800000|2024-02-23 19:50:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|11601
1708718100000|2024-02-23 19:55:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|17424
1708718400000|2024-02-23 20:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|28529
1708718700000|2024-02-23 20:05:00|10690.1|10688.1|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|6188
1708719000000|2024-02-23 20:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|5471
1708719300000|2024-02-23 20:15:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|7805
1708719600000|2024-02-23 20:20:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|9005
1708719900000|2024-02-23 20:25:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|5292
1708720200000|2024-02-23 20:30:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|4653
1708720500000|2024-02-23 20:35:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|4927
1708720800000|2024-02-23 20:40:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|6980
1708721100000|2024-02-23 20:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|4305
1708721400000|2024-02-23 20:50:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|6169
1708721700000|2024-02-23 20:55:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|8980
1708722000000|2024-02-23 21:00:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10689.7|10687.7|9008
1708722300000|2024-02-23 21:05:00|10691.6|10689.6|10692|10690|10692|10690|10691.2|10689.2|1386
1708722600000|2024-02-23 21:10:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1009
1708722900000|2024-02-23 21:15:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|3956
1708723200000|2024-02-23 21:20:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|23085
1708723500000|2024-02-23 21:25:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692.4|10690.4|3516
1708723800000|2024-02-23 21:30:00|10693.2|10691.2|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|32322
1708724100000|2024-02-23 21:35:00|10692|10690|10692|10690|10692|10690|10692|10690|10883
1708724400000|2024-02-23 21:40:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|535
1708724700000|2024-02-23 21:45:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|2120
1708725000000|2024-02-23 21:50:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|56121
1708725300000|2024-02-23 21:55:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|14036
1708902000000|2024-02-25 23:00:00|10687.7|10685.7|10683.8|10681.8|10689.7|10687.7|10683.8|10681.8|5004
1708902300000|2024-02-25 23:05:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10683.8|10681.8|1036
1708902600000|2024-02-25 23:10:00|10686.2|10684.2|10685.8|10683.8|10686.2|10684.2|10685.8|10683.8|12
1708902900000|2024-02-25 23:15:00|10685.8|10683.8|10686.2|10684.2|10686.5|10684.5|10685.8|10683.8|31
1708903200000|2024-02-25 23:20:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|57
1708903500000|2024-02-25 23:25:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|87
1708903800000|2024-02-25 23:30:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|91
1708904100000|2024-02-25 23:35:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|289
1708904400000|2024-02-25 23:40:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|47
1708904700000|2024-02-25 23:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|132
1708905000000|2024-02-25 23:50:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685.4|10683.4|32
1708905300000|2024-02-25 23:55:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|106
1708905600000|2024-02-26 00:00:00|10686.5|10684.5|10690.5|10688.5|10690.5|10688.5|10686.5|10684.5|433
1708905900000|2024-02-26 00:05:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|329
1708906200000|2024-02-26 00:10:00|10690.8|10688.8|10691.2|10689.2|10692|10690|10690.5|10688.5|203
1708906500000|2024-02-26 00:15:00|10691.6|10689.6|10693.6|10691.6|10694.4|10692.4|10691.6|10689.6|7249
1708906800000|2024-02-26 00:20:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|41
1708907100000|2024-02-26 00:25:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|19
1708907400000|2024-02-26 00:30:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10691.6|10689.6|1458
1708907700000|2024-02-26 00:35:00|10691.2|10689.2|10694.4|10692.4|10694.4|10692.4|10691.2|10689.2|1478
1708908000000|2024-02-26 00:40:00|10695.1|10693.1|10698.3|10696.3|10698.3|10696.3|10695.1|10693.1|959
1708908300000|2024-02-26 00:45:00|10697.5|10695.5|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|4045
1708908600000|2024-02-26 00:50:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10695.9|10693.9|3164
1708908900000|2024-02-26 00:55:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|668
1708909200000|2024-02-26 01:00:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|193
1708909500000|2024-02-26 01:05:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1081
1708909800000|2024-02-26 01:10:00|10697.1|10695.1|10697.5|10695.5|10697.5|10695.5|10697.1|10695.1|6143
1708910100000|2024-02-26 01:15:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|570
1708910400000|2024-02-26 01:20:00|10699.4|10697.4|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|320
1708910700000|2024-02-26 01:25:00|10699|10697|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|481
1708911000000|2024-02-26 01:30:00|10697.9|10695.9|10699|10697|10699|10697|10697.5|10695.5|2077
1708911300000|2024-02-26 01:35:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|12867
1708911600000|2024-02-26 01:40:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|327
1708911900000|2024-02-26 01:45:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|133
1708912200000|2024-02-26 01:50:00|10699|10697|10699|10697|10699.4|10697.4|10698.3|10696.3|1558
1708912500000|2024-02-26 01:55:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|212
1708912800000|2024-02-26 02:00:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10697.5|10695.5|5325
1708913100000|2024-02-26 02:05:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|151
1708913400000|2024-02-26 02:10:00|10698.7|10696.7|10697.9|10695.9|10699|10697|10697.5|10695.5|399
1708913700000|2024-02-26 02:15:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|746
1708914000000|2024-02-26 02:20:00|10697.1|10695.1|10696.7|10694.7|10697.1|10695.1|10696.7|10694.7|355
1708914300000|2024-02-26 02:25:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|96
1708914600000|2024-02-26 02:30:00|||||||||476
1708914900000|2024-02-26 02:35:00|||||||||694
1708915200000|2024-02-26 02:40:00|10697.1|10695.1|10696.3|10694.3|10697.5|10695.5|10695.9|10693.9|136
1708915500000|2024-02-26 02:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|122
1708915800000|2024-02-26 02:50:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|400
1708916100000|2024-02-26 02:55:00|10697.9|10695.9|10696.7|10694.7|10698.3|10696.3|10696.3|10694.3|850
1708916400000|2024-02-26 03:00:00|10697.5|10695.5|10697.5|10695.5|10697.9|10695.9|10696.7|10694.7|85
1708916700000|2024-02-26 03:05:00|||||||||55
1708917000000|2024-02-26 03:10:00|||||||||185
1708917300000|2024-02-26 03:15:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|487
1708917600000|2024-02-26 03:20:00|||||||||91
1708917900000|2024-02-26 03:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|55
1708918200000|2024-02-26 03:30:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|120
1708918500000|2024-02-26 03:35:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|231
1708918800000|2024-02-26 03:40:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|323
1708919100000|2024-02-26 03:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|283
1708919400000|2024-02-26 03:50:00|||||||||184
1708919700000|2024-02-26 03:55:00|10697.9|10695.9|10699|10697|10699|10697|10697.9|10695.9|256
1708920000000|2024-02-26 04:00:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|135
1708920300000|2024-02-26 04:05:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|414
1708920600000|2024-02-26 04:10:00|||||||||425
1708920900000|2024-02-26 04:15:00|||||||||305
1708921200000|2024-02-26 04:20:00|||||||||307
1708921500000|2024-02-26 04:25:00|||||||||344
1708921800000|2024-02-26 04:30:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|551
1708922100000|2024-02-26 04:35:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|291
1708922400000|2024-02-26 04:40:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|2571
1708922700000|2024-02-26 04:45:00|||||||||118
1708923000000|2024-02-26 04:50:00|10697.5|10695.5|10697.9|10695.9|10698.3|10696.3|10697.5|10695.5|5263
1708923300000|2024-02-26 04:55:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|803
1708923600000|2024-02-26 05:00:00|||||||||7422
1708923900000|2024-02-26 05:05:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|1455
1708924200000|2024-02-26 05:10:00|10699.4|10697.4|10700.6|10698.6|10700.6|10698.6|10699.4|10697.4|146
1708924500000|2024-02-26 05:15:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|453
1708924800000|2024-02-26 05:20:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|255
1708925100000|2024-02-26 05:25:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|532
1708925400000|2024-02-26 05:30:00|10699.4|10697.4|10699.8|10697.8|10699.8|10697.8|10699|10697|685
1708925700000|2024-02-26 05:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.2|10698.2|1847
1708926000000|2024-02-26 05:40:00|10700.2|10698.2|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|722
1708926300000|2024-02-26 05:45:00|10700.2|10698.2|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|848
1708926600000|2024-02-26 05:50:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|396
1708926900000|2024-02-26 05:55:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|415
1708927200000|2024-02-26 06:00:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|3384
1708927500000|2024-02-26 06:05:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|178
1708927800000|2024-02-26 06:10:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|1176
1708928100000|2024-02-26 06:15:00|||||||||55
1708928400000|2024-02-26 06:20:00|||||||||86
1708928700000|2024-02-26 06:25:00|10699.8|10697.8|10702.2|10700.2|10702.2|10700.2|10699|10697|243
1708929000000|2024-02-26 06:30:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1001
1708929300000|2024-02-26 06:35:00|10703|10701|10703|10701|10703|10701|10703|10701|10306
1708929600000|2024-02-26 06:40:00|10703.3|10701.3|10703|10701|10703.7|10701.7|10703|10701|256
1708929900000|2024-02-26 06:45:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|5203
1708930200000|2024-02-26 06:50:00|10703.3|10701.3|10703|10701|10703.7|10701.7|10703|10701|402
1708930500000|2024-02-26 06:55:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|113
1708930800000|2024-02-26 07:00:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|432
1708931100000|2024-02-26 07:05:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|5096
1708931400000|2024-02-26 07:10:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|162
1708931700000|2024-02-26 07:15:00|10703.3|10701.3|10700.6|10698.6|10703.7|10701.7|10700.6|10698.6|558
1708932000000|2024-02-26 07:20:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|1618
1708932300000|2024-02-26 07:25:00|||||||||687
1708932600000|2024-02-26 07:30:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1411
1708932900000|2024-02-26 07:35:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10698.3|10696.3|501
1708933200000|2024-02-26 07:40:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10698.3|10696.3|621
1708933500000|2024-02-26 07:45:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|363
1708933800000|2024-02-26 07:50:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|479
1708934100000|2024-02-26 07:55:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|711
1708934400000|2024-02-26 08:00:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|1317
1708934700000|2024-02-26 08:05:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|23942
1708935000000|2024-02-26 08:10:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1555
1708935300000|2024-02-26 08:15:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1240
1708935600000|2024-02-26 08:20:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1191
1708935900000|2024-02-26 08:25:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|3084
1708936200000|2024-02-26 08:30:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1059
1708936500000|2024-02-26 08:35:00|10703|10701|10699.8|10697.8|10703|10701|10699.8|10697.8|757
1708936800000|2024-02-26 08:40:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1215
1708937100000|2024-02-26 08:45:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|4283
1708937400000|2024-02-26 08:50:00|10696.7|10694.7|10696.3|10694.3|10698.3|10696.3|10695.9|10693.9|9092
1708937700000|2024-02-26 08:55:00|10695.9|10693.9|10695.9|10693.9|10696.3|10694.3|10695.9|10693.9|1154
1708938000000|2024-02-26 09:00:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|3415
1708938300000|2024-02-26 09:05:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3968
1708938600000|2024-02-26 09:10:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|10583
1708938900000|2024-02-26 09:15:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|2453
1708939200000|2024-02-26 09:20:00|10695.5|10693.5|10695.9|10693.9|10696.7|10694.7|10695.5|10693.5|1458
1708939500000|2024-02-26 09:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|2278
1708939800000|2024-02-26 09:30:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1227
1708940100000|2024-02-26 09:35:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|2866
1708940400000|2024-02-26 09:40:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|2562
1708940700000|2024-02-26 09:45:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1344
1708941000000|2024-02-26 09:50:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|3921
1708941300000|2024-02-26 09:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|6109
1708941600000|2024-02-26 10:00:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|856
1708941900000|2024-02-26 10:05:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|19714
1708942200000|2024-02-26 10:10:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|17762
1708942500000|2024-02-26 10:15:00|10697.1|10695.1|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|5920
1708942800000|2024-02-26 10:20:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|4802
1708943100000|2024-02-26 10:25:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1737
1708943400000|2024-02-26 10:30:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|6002
1708943700000|2024-02-26 10:35:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|5514
1708944000000|2024-02-26 10:40:00|10693.6|10691.6|10693.6|10691.6|10694|10692|10692.8|10690.8|830
1708944300000|2024-02-26 10:45:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|16043
1708944600000|2024-02-26 10:50:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|709
1708944900000|2024-02-26 10:55:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|631
1708945200000|2024-02-26 11:00:00|10692|10690|10690.5|10688.5|10692.4|10690.4|10689.7|10687.7|150706
1708945500000|2024-02-26 11:05:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|2433
1708945800000|2024-02-26 11:10:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|17170
1708946100000|2024-02-26 11:15:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|11309
1708946400000|2024-02-26 11:20:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|2705
1708946700000|2024-02-26 11:25:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|6274
1708947000000|2024-02-26 11:30:00|10690.8|10688.8|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|956
1708947300000|2024-02-26 11:35:00|10692.4|10690.4|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|795
1708947600000|2024-02-26 11:40:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|910
1708947900000|2024-02-26 11:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|44663
1708948200000|2024-02-26 11:50:00|10690.8|10688.8|10692|10690|10692|10690|10690.5|10688.5|2200
1708948500000|2024-02-26 11:55:00|10691.2|10689.2|10691.2|10689.2|10691.6|10689.6|10690.5|10688.5|1757
1708948800000|2024-02-26 12:00:00|||||||||1478
1708949100000|2024-02-26 12:05:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|2896
1708949400000|2024-02-26 12:10:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|10502
1708949700000|2024-02-26 12:15:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|1671
1708950000000|2024-02-26 12:20:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|11111
1708950300000|2024-02-26 12:25:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|57035
1708950600000|2024-02-26 12:30:00|10693.6|10691.6|10692|10690|10694.4|10692.4|10692|10690|5302
1708950900000|2024-02-26 12:35:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1782
1708951200000|2024-02-26 12:40:00|10693.2|10691.2|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|4159
1708951500000|2024-02-26 12:45:00|10694.8|10692.8|10692|10690|10695.1|10693.1|10692|10690|4291
1708951800000|2024-02-26 12:50:00|10692.8|10690.8|10692.8|10690.8|10694|10692|10692|10690|1025
1708952100000|2024-02-26 12:55:00|10692|10690|10689.7|10687.7|10692|10690|10689.7|10687.7|2075
1708952400000|2024-02-26 13:00:00|10690.1|10688.1|10693.6|10691.6|10693.6|10691.6|10690.1|10688.1|4771
1708952700000|2024-02-26 13:05:00|10694.4|10692.4|10697.5|10695.5|10697.5|10695.5|10693.6|10691.6|5109
1708953000000|2024-02-26 13:10:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|1683
1708953300000|2024-02-26 13:15:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|4930
1708953600000|2024-02-26 13:20:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|28020
1708953900000|2024-02-26 13:25:00|10693.2|10691.2|10690.5|10688.5|10693.2|10691.2|10690.5|10688.5|11084
1708954200000|2024-02-26 13:30:00|10691.2|10689.2|10691.6|10689.6|10694.4|10692.4|10690.8|10688.8|16650
1708954500000|2024-02-26 13:35:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10692|10690|6686
1708954800000|2024-02-26 13:40:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|87667
1708955100000|2024-02-26 13:45:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|61195
1708955400000|2024-02-26 13:50:00|10694.4|10692.4|10692.4|10690.4|10695.1|10693.1|10691.2|10689.2|2996
1708955700000|2024-02-26 13:55:00|10692|10690|10692.8|10690.8|10694.4|10692.4|10692|10690|7426
1708956000000|2024-02-26 14:00:00|10693.6|10691.6|10689.7|10687.7|10693.6|10691.6|10689.7|10687.7|6408
1708956300000|2024-02-26 14:05:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|6752
1708956600000|2024-02-26 14:10:00|10689.7|10687.7|10685|10683|10690.5|10688.5|10685|10683|7250
1708956900000|2024-02-26 14:15:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|9821
1708957200000|2024-02-26 14:20:00|10684.2|10682.2|10687.3|10685.3|10688.1|10686.1|10684.2|10682.2|8362
1708957500000|2024-02-26 14:25:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|8112
1708957800000|2024-02-26 14:30:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|6987
1708958100000|2024-02-26 14:35:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|11886
1708958400000|2024-02-26 14:40:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685|10683|8221
1708958700000|2024-02-26 14:45:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|15283
1708959000000|2024-02-26 14:50:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|14446
1708959300000|2024-02-26 14:55:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|8618
1708959600000|2024-02-26 15:00:00|10685.4|10683.4|10685|10683|10686.2|10684.2|10682.6|10680.6|8951
1708959900000|2024-02-26 15:05:00|10684.2|10682.2|10681.1|10679.1|10685|10683|10681.1|10679.1|105392
1708960200000|2024-02-26 15:10:00|10680.3|10678.3|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|7702
1708960500000|2024-02-26 15:15:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|47619
1708960800000|2024-02-26 15:20:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|18243
1708961100000|2024-02-26 15:25:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|33314
1708961400000|2024-02-26 15:30:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10677.2|10675.2|27111
1708961700000|2024-02-26 15:35:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|16064
1708962000000|2024-02-26 15:40:00|10678|10676|10681.1|10679.1|10681.1|10679.1|10678|10676|29424
1708962300000|2024-02-26 15:45:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|5288
1708962600000|2024-02-26 15:50:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|25546
1708962900000|2024-02-26 15:55:00|10679.5|10677.5|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|9246
1708963200000|2024-02-26 16:00:00|10678.7|10676.7|10680.3|10678.3|10681.9|10679.9|10678.7|10676.7|16758
1708963500000|2024-02-26 16:05:00|10680.7|10678.7|10679.5|10677.5|10680.7|10678.7|10678.7|10676.7|4545
1708963800000|2024-02-26 16:10:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|27654
1708964100000|2024-02-26 16:15:00|10678.7|10676.7|10680.3|10678.3|10681.1|10679.1|10678|10676|12439
1708964400000|2024-02-26 16:20:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|22330
1708964700000|2024-02-26 16:25:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|28248
1708965000000|2024-02-26 16:30:00|10678.7|10676.7|10676.4|10674.4|10680.3|10678.3|10676.4|10674.4|9455
1708965300000|2024-02-26 16:35:00|10677.2|10675.2|10676.4|10674.4|10679.1|10677.1|10676.4|10674.4|19218
1708965600000|2024-02-26 16:40:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|8172
1708965900000|2024-02-26 16:45:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|2707
1708966200000|2024-02-26 16:50:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|10454
1708966500000|2024-02-26 16:55:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10675.2|10673.2|22654
1708966800000|2024-02-26 17:00:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10674|10672|18480
1708967100000|2024-02-26 17:05:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|7657
1708967400000|2024-02-26 17:10:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|17950
1708967700000|2024-02-26 17:15:00|10672.9|10670.9|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|3707
1708968000000|2024-02-26 17:20:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|6092
1708968300000|2024-02-26 17:25:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|6209
1708968600000|2024-02-26 17:30:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|35082
1708968900000|2024-02-26 17:35:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|101693
1708969200000|2024-02-26 17:40:00|10672.9|10670.9|10673.3|10671.3|10674|10672|10672.5|10670.5|15028
1708969500000|2024-02-26 17:45:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|126240
1708969800000|2024-02-26 17:50:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|92051
1708970100000|2024-02-26 17:55:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|25468
1708970400000|2024-02-26 18:00:00|10672.1|10670.1|10670.9|10668.9|10672.5|10670.5|10667.8|10665.8|17696
1708970700000|2024-02-26 18:05:00|10670.1|10668.1|10667|10665|10670.1|10668.1|10667|10665|4165
1708971000000|2024-02-26 18:10:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|14289
1708971300000|2024-02-26 18:15:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|17443
1708971600000|2024-02-26 18:20:00|10668.2|10666.2|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|5993
1708971900000|2024-02-26 18:25:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|3012
1708972200000|2024-02-26 18:30:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|3544
1708972500000|2024-02-26 18:35:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|3233
1708972800000|2024-02-26 18:40:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|37401
1708973100000|2024-02-26 18:45:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|4070
1708973400000|2024-02-26 18:50:00|10670.1|10668.1|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|2004
1708973700000|2024-02-26 18:55:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|2745
1708974000000|2024-02-26 19:00:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3356
1708974300000|2024-02-26 19:05:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|92387
1708974600000|2024-02-26 19:10:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|5711
1708974900000|2024-02-26 19:15:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|3124
1708975200000|2024-02-26 19:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|4838
1708975500000|2024-02-26 19:25:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|6018
1708975800000|2024-02-26 19:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|3580
1708976100000|2024-02-26 19:35:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|4547
1708976400000|2024-02-26 19:40:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|4274
1708976700000|2024-02-26 19:45:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|136901
1708977000000|2024-02-26 19:50:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|39165
1708977300000|2024-02-26 19:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|14953
1708977600000|2024-02-26 20:00:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|12701
1708977900000|2024-02-26 20:05:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|8260
1708978200000|2024-02-26 20:10:00|10673.3|10671.3|10675.6|10673.6|10676.4|10674.4|10673.3|10671.3|6471
1708978500000|2024-02-26 20:15:00|10676|10674|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|8904
1708978800000|2024-02-26 20:20:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|10190
1708979100000|2024-02-26 20:25:00|10678|10676|10676.4|10674.4|10678|10676|10676.4|10674.4|16292
1708979400000|2024-02-26 20:30:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|7083
1708979700000|2024-02-26 20:35:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1745
1708980000000|2024-02-26 20:40:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2716
1708980300000|2024-02-26 20:45:00|10676.4|10674.4|10678|10676|10678|10676|10675.6|10673.6|16020
1708980600000|2024-02-26 20:50:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|43520
1708980900000|2024-02-26 20:55:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|11092
1708981200000|2024-02-26 21:00:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|8613
1708981500000|2024-02-26 21:05:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|7098
1708981800000|2024-02-26 21:10:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|1549
1708982100000|2024-02-26 21:15:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|10477
1708982400000|2024-02-26 21:20:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|2298
1708982700000|2024-02-26 21:25:00|10678|10676|10676.4|10674.4|10678|10676|10676.4|10674.4|2768
1708983000000|2024-02-26 21:30:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1877
1708983300000|2024-02-26 21:35:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1061
1708983600000|2024-02-26 21:40:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2241
1708983900000|2024-02-26 21:45:00|10676.4|10674.4|10676.4|10674.4|10678|10676|10676.4|10674.4|1330
1708984200000|2024-02-26 21:50:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|2348
1708984500000|2024-02-26 21:55:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10675.6|10673.6|3471
1708988400000|2024-02-26 23:00:00|10677.6|10675.6|10677.2|10675.2|10678|10676|10676.4|10674.4|840
1708988700000|2024-02-26 23:05:00|10677.6|10675.6|10678|10676|10678|10676|10677.6|10675.6|532
1708989000000|2024-02-26 23:10:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|211
1708989300000|2024-02-26 23:15:00|10676.8|10674.8|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|183
1708989600000|2024-02-26 23:20:00|10677.2|10675.2|10676.8|10674.8|10677.2|10675.2|10676.4|10674.4|1677
1708989900000|2024-02-26 23:25:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|86
1708990200000|2024-02-26 23:30:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|468
1708990500000|2024-02-26 23:35:00|10674|10672|10674|10672|10674|10672|10674|10672|64
1708990800000|2024-02-26 23:40:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10674|10672|300
1708991100000|2024-02-26 23:45:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|275
1708991400000|2024-02-26 23:50:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|222
1708991700000|2024-02-26 23:55:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|80
1708992000000|2024-02-27 00:00:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|201
1708992300000|2024-02-27 00:05:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|140
1708992600000|2024-02-27 00:10:00|10675.6|10673.6|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|631
1708992900000|2024-02-27 00:15:00|10676.4|10674.4|10676.8|10674.8|10677.2|10675.2|10676.4|10674.4|110
1708993200000|2024-02-27 00:20:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|37
1708993500000|2024-02-27 00:25:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|60
1708993800000|2024-02-27 00:30:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|470
1708994100000|2024-02-27 00:35:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|150
1708994400000|2024-02-27 00:40:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|573
1708994700000|2024-02-27 00:45:00|10678.3|10676.3|10678.7|10676.7|10680.3|10678.3|10678|10676|1079
1708995000000|2024-02-27 00:50:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|225
1708995300000|2024-02-27 00:55:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|1542
1708995600000|2024-02-27 01:00:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|277
1708995900000|2024-02-27 01:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|841
1708996200000|2024-02-27 01:10:00|||||||||15
1708996500000|2024-02-27 01:15:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|146
1708996800000|2024-02-27 01:20:00|||||||||65
1708997100000|2024-02-27 01:25:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|743
1708997400000|2024-02-27 01:30:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|484
1708997700000|2024-02-27 01:35:00|10679.9|10677.9|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1513
1708998000000|2024-02-27 01:40:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|50
1708998300000|2024-02-27 01:45:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|375
1708998600000|2024-02-27 01:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|450
1708998900000|2024-02-27 01:55:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|154
1708999200000|2024-02-27 02:00:00|||||||||92
1708999500000|2024-02-27 02:05:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|127
1708999800000|2024-02-27 02:10:00|10678.7|10676.7|10678.3|10676.3|10679.5|10677.5|10678|10676|562
1709000100000|2024-02-27 02:15:00|10678.7|10676.7|10678.3|10676.3|10678.7|10676.7|10678|10676|1123
1709000400000|2024-02-27 02:20:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|481
1709000700000|2024-02-27 02:25:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|1082
1709001000000|2024-02-27 02:30:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|117
1709001300000|2024-02-27 02:35:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|188
1709001600000|2024-02-27 02:40:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|851
1709001900000|2024-02-27 02:45:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|182
1709002200000|2024-02-27 02:50:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|627
1709002500000|2024-02-27 02:55:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|102
1709002800000|2024-02-27 03:00:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|138
1709003100000|2024-02-27 03:05:00|||||||||60
1709003400000|2024-02-27 03:10:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|346
1709003700000|2024-02-27 03:15:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|473
1709004000000|2024-02-27 03:20:00|10678|10676|10678|10676|10678.3|10676.3|10678|10676|197
1709004300000|2024-02-27 03:25:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|229
1709004600000|2024-02-27 03:30:00|10678.3|10676.3|10678|10676|10678.7|10676.7|10678|10676|463
1709004900000|2024-02-27 03:35:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|934
1709005200000|2024-02-27 03:40:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|2337
1709005500000|2024-02-27 03:45:00|10678|10676|10678|10676|10678|10676|10678|10676|146
1709005800000|2024-02-27 03:50:00|||||||||20
1709006100000|2024-02-27 03:55:00|||||||||14
1709006400000|2024-02-27 04:00:00|||||||||21
1709006700000|2024-02-27 04:05:00|||||||||49
1709007000000|2024-02-27 04:10:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|540
1709007300000|2024-02-27 04:15:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|152
1709007600000|2024-02-27 04:20:00|||||||||10
1709007900000|2024-02-27 04:25:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|119
1709008200000|2024-02-27 04:30:00|||||||||11
1709008500000|2024-02-27 04:35:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|93
1709008800000|2024-02-27 04:40:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|591
1709009100000|2024-02-27 04:45:00|||||||||51
1709009400000|2024-02-27 04:50:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|943
1709009700000|2024-02-27 04:55:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|104
1709010000000|2024-02-27 05:00:00|10678|10676|10678|10676|10678|10676|10678|10676|446
1709010300000|2024-02-27 05:05:00|||||||||96
1709010600000|2024-02-27 05:10:00|10678.3|10676.3|10678|10676|10678.7|10676.7|10678|10676|53
1709010900000|2024-02-27 05:15:00|||||||||402
1709011200000|2024-02-27 05:20:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|627
1709011500000|2024-02-27 05:25:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10674.8|10672.8|914
1709011800000|2024-02-27 05:30:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|376
1709012100000|2024-02-27 05:35:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|704
1709012400000|2024-02-27 05:40:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|197
1709012700000|2024-02-27 05:45:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|391
1709013000000|2024-02-27 05:50:00|10675.6|10673.6|10676|10674|10676.4|10674.4|10675.6|10673.6|2495
1709013300000|2024-02-27 05:55:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|259
1709013600000|2024-02-27 06:00:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|735
1709013900000|2024-02-27 06:05:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|606
1709014200000|2024-02-27 06:10:00|10673.7|10671.7|10673.3|10671.3|10674|10672|10672.5|10670.5|235
1709014500000|2024-02-27 06:15:00|10674|10672|10674|10672|10674.4|10672.4|10674|10672|658
1709014800000|2024-02-27 06:20:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10674|10672|107
1709015100000|2024-02-27 06:25:00|||||||||286
1709015400000|2024-02-27 06:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|473
1709015700000|2024-02-27 06:35:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|3756
1709016000000|2024-02-27 06:40:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|261
1709016300000|2024-02-27 06:45:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|650
1709016600000|2024-02-27 06:50:00|10672.1|10670.1|10672.1|10670.1|10672.5|10670.5|10671.7|10669.7|1597
1709016900000|2024-02-27 06:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|347
1709017200000|2024-02-27 07:00:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|822
1709017500000|2024-02-27 07:05:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|210
1709017800000|2024-02-27 07:10:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|788
1709018100000|2024-02-27 07:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|318
1709018400000|2024-02-27 07:20:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|973
1709018700000|2024-02-27 07:25:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|438
1709019000000|2024-02-27 07:30:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|173
1709019300000|2024-02-27 07:35:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|8627
1709019600000|2024-02-27 07:40:00|10679.1|10677.1|10678.7|10676.7|10679.5|10677.5|10678|10676|2704
1709019900000|2024-02-27 07:45:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|1172
1709020200000|2024-02-27 07:50:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1411
1709020500000|2024-02-27 07:55:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2063
1709020800000|2024-02-27 08:00:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|8880
1709021100000|2024-02-27 08:05:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|10531
1709021400000|2024-02-27 08:10:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|4328
1709021700000|2024-02-27 08:15:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|6545
1709022000000|2024-02-27 08:20:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2225
1709022300000|2024-02-27 08:25:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|3948
1709022600000|2024-02-27 08:30:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|4430
1709022900000|2024-02-27 08:35:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|15449
1709023200000|2024-02-27 08:40:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|18094
1709023500000|2024-02-27 08:45:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|7355
1709023800000|2024-02-27 08:50:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10684.2|10682.2|4455
1709024100000|2024-02-27 08:55:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|1157
1709024400000|2024-02-27 09:00:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|4037
1709024700000|2024-02-27 09:05:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|2497
1709025000000|2024-02-27 09:10:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1442
1709025300000|2024-02-27 09:15:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|3179
1709025600000|2024-02-27 09:20:00|10681.5|10679.5|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|1661
1709025900000|2024-02-27 09:25:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|1446
1709026200000|2024-02-27 09:30:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|4681
1709026500000|2024-02-27 09:35:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|6223
1709026800000|2024-02-27 09:40:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|5458
1709027100000|2024-02-27 09:45:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|505
1709027400000|2024-02-27 09:50:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1018
1709027700000|2024-02-27 09:55:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2244
1709028000000|2024-02-27 10:00:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|725
1709028300000|2024-02-27 10:05:00|10683.8|10681.8|10684.2|10682.2|10685|10683|10682.6|10680.6|695
1709028600000|2024-02-27 10:10:00|10685|10683|10682.6|10680.6|10685|10683|10682.6|10680.6|743
1709028900000|2024-02-27 10:15:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|2335
1709029200000|2024-02-27 10:20:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|823
1709029500000|2024-02-27 10:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|4477
1709029800000|2024-02-27 10:30:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|2028
1709030100000|2024-02-27 10:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|525
1709030400000|2024-02-27 10:40:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|789
1709030700000|2024-02-27 10:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|494
1709031000000|2024-02-27 10:50:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|4164
1709031300000|2024-02-27 10:55:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|918
1709031600000|2024-02-27 11:00:00|10682.6|10680.6|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|1495
1709031900000|2024-02-27 11:05:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|786
1709032200000|2024-02-27 11:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|2279
1709032500000|2024-02-27 11:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|1851
1709032800000|2024-02-27 11:20:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|955
1709033100000|2024-02-27 11:25:00|10681.5|10679.5|10680.3|10678.3|10681.5|10679.5|10680.3|10678.3|3378
1709033400000|2024-02-27 11:30:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1841
1709033700000|2024-02-27 11:35:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|1494
1709034000000|2024-02-27 11:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1169
1709034300000|2024-02-27 11:45:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|5921
1709034600000|2024-02-27 11:50:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1345
1709034900000|2024-02-27 11:55:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1092
1709035200000|2024-02-27 12:00:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|639
1709035500000|2024-02-27 12:05:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|5093
1709035800000|2024-02-27 12:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|5516
1709036100000|2024-02-27 12:15:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|27593
1709036400000|2024-02-27 12:20:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|27397
1709036700000|2024-02-27 12:25:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|20872
1709037000000|2024-02-27 12:30:00|10682.6|10680.6|10687.3|10685.3|10687.3|10685.3|10682.6|10680.6|3175
1709037300000|2024-02-27 12:35:00|10686.9|10684.9|10685|10683|10687.3|10685.3|10685|10683|2345
1709037600000|2024-02-27 12:40:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|2280
1709037900000|2024-02-27 12:45:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|3637
1709038200000|2024-02-27 12:50:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|7135
1709038500000|2024-02-27 12:55:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|4035
1709038800000|2024-02-27 13:00:00|10685.4|10683.4|10684.2|10682.2|10687.3|10685.3|10684.2|10682.2|7797
1709039100000|2024-02-27 13:05:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|4045
1709039400000|2024-02-27 13:10:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685|10683|5020
1709039700000|2024-02-27 13:15:00|10688.1|10686.1|10683.4|10681.4|10688.1|10686.1|10683.4|10681.4|8840
1709040000000|2024-02-27 13:20:00|10682.6|10680.6|10680.3|10678.3|10684.2|10682.2|10679.5|10677.5|52214
1709040300000|2024-02-27 13:25:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.1|10677.1|4794
1709040600000|2024-02-27 13:30:00|10681.9|10679.9|10682.6|10680.6|10689.7|10687.7|10681.9|10679.9|16432
1709040900000|2024-02-27 13:35:00|10681.9|10679.9|10678|10676|10682.6|10680.6|10676.4|10674.4|10928
1709041200000|2024-02-27 13:40:00|10677.2|10675.2|10674.8|10672.8|10678|10676|10674.8|10672.8|3464
1709041500000|2024-02-27 13:45:00|10674|10672|10677.2|10675.2|10678|10676|10673.3|10671.3|5272
1709041800000|2024-02-27 13:50:00|10676.8|10674.8|10676.4|10674.4|10678|10676|10676.4|10674.4|9735
1709042100000|2024-02-27 13:55:00|10677.2|10675.2|10677.6|10675.6|10678|10676|10675.6|10673.6|13860
1709042400000|2024-02-27 14:00:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|3093
1709042700000|2024-02-27 14:05:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|9834
1709043000000|2024-02-27 14:10:00|10676.4|10674.4|10674|10672|10677.2|10675.2|10674|10672|5775
1709043300000|2024-02-27 14:15:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|7145
1709043600000|2024-02-27 14:20:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|7841
1709043900000|2024-02-27 14:25:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|16230
1709044200000|2024-02-27 14:30:00|10673.7|10671.7|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|4072
1709044500000|2024-02-27 14:35:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10672.5|10670.5|4829
1709044800000|2024-02-27 14:40:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|4641
1709045100000|2024-02-27 14:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|21272
1709045400000|2024-02-27 14:50:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10671.7|10669.7|8702
1709045700000|2024-02-27 14:55:00|10674.8|10672.8|10674.8|10672.8|10676.4|10674.4|10674|10672|14004
1709046000000|2024-02-27 15:00:00|10675.2|10673.2|10675.6|10673.6|10681.1|10679.1|10673.3|10671.3|12746
1709046300000|2024-02-27 15:05:00|10674.8|10672.8|10678|10676|10679.5|10677.5|10674.8|10672.8|29749
1709046600000|2024-02-27 15:10:00|10678.7|10676.7|10677.2|10675.2|10679.5|10677.5|10677.2|10675.2|18663
1709046900000|2024-02-27 15:15:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|14962
1709047200000|2024-02-27 15:20:00|10678.3|10676.3|10678|10676|10680.3|10678.3|10677.2|10675.2|7903
1709047500000|2024-02-27 15:25:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|36649
1709047800000|2024-02-27 15:30:00|10674.8|10672.8|10674.8|10672.8|10676.4|10674.4|10674|10672|4716
1709048100000|2024-02-27 15:35:00|10674|10672|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|3119
1709048400000|2024-02-27 15:40:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|9467
1709048700000|2024-02-27 15:45:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10674|10672|3960
1709049000000|2024-02-27 15:50:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|6379
1709049300000|2024-02-27 15:55:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|15245
1709049600000|2024-02-27 16:00:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|1990
1709049900000|2024-02-27 16:05:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|6332
1709050200000|2024-02-27 16:10:00|10676.4|10674.4|10678|10676|10678.7|10676.7|10675.6|10673.6|4091
1709050500000|2024-02-27 16:15:00|10678.7|10676.7|10678.7|10676.7|10680.3|10678.3|10678|10676|5837
1709050800000|2024-02-27 16:20:00|10679.5|10677.5|10677.2|10675.2|10681.1|10679.1|10676.4|10674.4|20726
1709051100000|2024-02-27 16:25:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|3016
1709051400000|2024-02-27 16:30:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|6284
1709051700000|2024-02-27 16:35:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|2467
1709052000000|2024-02-27 16:40:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|10963
1709052300000|2024-02-27 16:45:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|3687
1709052600000|2024-02-27 16:50:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|8185
1709052900000|2024-02-27 16:55:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|3180
1709053200000|2024-02-27 17:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|7816
1709053500000|2024-02-27 17:05:00|10676|10674|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|11706
1709053800000|2024-02-27 17:10:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|76260
1709054100000|2024-02-27 17:15:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|3455
1709054400000|2024-02-27 17:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|3121
1709054700000|2024-02-27 17:25:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|2508
1709055000000|2024-02-27 17:30:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|12204
1709055300000|2024-02-27 17:35:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|8720
1709055600000|2024-02-27 17:40:00|10671.3|10669.3|10672.5|10670.5|10672.5|10670.5|10671.3|10669.3|3155
1709055900000|2024-02-27 17:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3325
1709056200000|2024-02-27 17:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|5970
1709056500000|2024-02-27 17:55:00|10671.7|10669.7|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|7688
1709056800000|2024-02-27 18:00:00|10670.1|10668.1|10675.6|10673.6|10675.6|10673.6|10670.1|10668.1|24714
1709057100000|2024-02-27 18:05:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|20720
1709057400000|2024-02-27 18:10:00|10678|10676|10681.1|10679.1|10681.1|10679.1|10677.2|10675.2|77953
1709057700000|2024-02-27 18:15:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|9955
1709058000000|2024-02-27 18:20:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10680.3|10678.3|5722
1709058300000|2024-02-27 18:25:00|10680.3|10678.3|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|3420
1709058600000|2024-02-27 18:30:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|10668
1709058900000|2024-02-27 18:35:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|4833
1709059200000|2024-02-27 18:40:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|13617
1709059500000|2024-02-27 18:45:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1468
1709059800000|2024-02-27 18:50:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|8720
1709060100000|2024-02-27 18:55:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|4289
1709060400000|2024-02-27 19:00:00|10674.4|10672.4|10671.7|10669.7|10674.8|10672.8|10671.7|10669.7|9125
1709060700000|2024-02-27 19:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|2584
1709061000000|2024-02-27 19:10:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|3537
1709061300000|2024-02-27 19:15:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|3969
1709061600000|2024-02-27 19:20:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667|10665|2525
1709061900000|2024-02-27 19:25:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1896
1709062200000|2024-02-27 19:30:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|4846
1709062500000|2024-02-27 19:35:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1070
1709062800000|2024-02-27 19:40:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|3101
1709063100000|2024-02-27 19:45:00|10667|10665|10664.7|10662.7|10667|10665|10664.7|10662.7|4656
1709063400000|2024-02-27 19:50:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|49921
1709063700000|2024-02-27 19:55:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10664.7|10662.7|17780
1709064000000|2024-02-27 20:00:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|3195
1709064300000|2024-02-27 20:05:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|2941
1709064600000|2024-02-27 20:10:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|2190
1709064900000|2024-02-27 20:15:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|3238
1709065200000|2024-02-27 20:20:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1206
1709065500000|2024-02-27 20:25:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1550
1709065800000|2024-02-27 20:30:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1883
1709066100000|2024-02-27 20:35:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|2299
1709066400000|2024-02-27 20:40:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|1114
1709066700000|2024-02-27 20:45:00|10669.4|10667.4|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|3898
1709067000000|2024-02-27 20:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1636
1709067300000|2024-02-27 20:55:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|4067
1709067600000|2024-02-27 21:00:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|11745
1709067900000|2024-02-27 21:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2527
1709068200000|2024-02-27 21:10:00|||||||||5351
1709068500000|2024-02-27 21:15:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|2003
1709068800000|2024-02-27 21:20:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1634
1709069100000|2024-02-27 21:25:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|2120
1709069400000|2024-02-27 21:30:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|1199
1709069700000|2024-02-27 21:35:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|2619
1709070000000|2024-02-27 21:40:00|||||||||392
1709070300000|2024-02-27 21:45:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|2855
1709070600000|2024-02-27 21:50:00|||||||||5209
1709070900000|2024-02-27 21:55:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|6264
1709074800000|2024-02-27 23:00:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|2603
1709075100000|2024-02-27 23:05:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|388
1709075700000|2024-02-27 23:15:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|342
1709076000000|2024-02-27 23:20:00|||||||||12
1709076300000|2024-02-27 23:25:00|||||||||19
1709076600000|2024-02-27 23:30:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|63
1709076900000|2024-02-27 23:35:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|83
1709077200000|2024-02-27 23:40:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|37
1709077500000|2024-02-27 23:45:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|417
1709077800000|2024-02-27 23:50:00|||||||||5
1709078100000|2024-02-27 23:55:00|10669.8|10667.8|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|435
1709078400000|2024-02-28 00:00:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|1030
1709078700000|2024-02-28 00:05:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|314
1709079000000|2024-02-28 00:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|253
1709079300000|2024-02-28 00:15:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|529
1709079600000|2024-02-28 00:20:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10671.7|10669.7|917
1709079900000|2024-02-28 00:25:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|751
1709080200000|2024-02-28 00:30:00|10673.7|10671.7|10672.5|10670.5|10675.6|10673.6|10672.5|10670.5|806
1709080500000|2024-02-28 00:35:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|460
1709080800000|2024-02-28 00:40:00|10673.3|10671.3|10672.9|10670.9|10673.3|10671.3|10672.5|10670.5|254
1709081100000|2024-02-28 00:45:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|272
1709081400000|2024-02-28 00:50:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|498
1709081700000|2024-02-28 00:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|427
1709082000000|2024-02-28 01:00:00|10672.1|10670.1|10675.6|10673.6|10676.4|10674.4|10671.7|10669.7|617
1709082300000|2024-02-28 01:05:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|683
1709082600000|2024-02-28 01:10:00|10676.8|10674.8|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|692
1709082900000|2024-02-28 01:15:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|395
1709083200000|2024-02-28 01:20:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|263
1709083500000|2024-02-28 01:25:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|217
1709083800000|2024-02-28 01:30:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|933
1709084100000|2024-02-28 01:35:00|10678.3|10676.3|10678.3|10676.3|10678.7|10676.7|10678|10676|381
1709084400000|2024-02-28 01:40:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|263
1709084700000|2024-02-28 01:45:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|322
1709085000000|2024-02-28 01:50:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|652
1709085300000|2024-02-28 01:55:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|827
1709085600000|2024-02-28 02:00:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|629
1709085900000|2024-02-28 02:05:00|||||||||48
1709086200000|2024-02-28 02:10:00|10678|10676|10678|10676|10678|10676|10678|10676|58
1709086500000|2024-02-28 02:15:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|146
1709086800000|2024-02-28 02:20:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|691
1709087100000|2024-02-28 02:25:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|366
1709087400000|2024-02-28 02:30:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|78
1709087700000|2024-02-28 02:35:00|10678|10676|10678|10676|10678|10676|10678|10676|126
1709088000000|2024-02-28 02:40:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|82
1709088300000|2024-02-28 02:45:00|||||||||533
1709088600000|2024-02-28 02:50:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|194
1709088900000|2024-02-28 02:55:00|||||||||294
1709089200000|2024-02-28 03:00:00|||||||||79
1709089500000|2024-02-28 03:05:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|399
1709089800000|2024-02-28 03:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|246
1709090100000|2024-02-28 03:15:00|||||||||123
1709090400000|2024-02-28 03:20:00|||||||||37
1709090700000|2024-02-28 03:25:00|||||||||1
1709091000000|2024-02-28 03:30:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|801
1709091300000|2024-02-28 03:35:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|153
1709091600000|2024-02-28 03:40:00|||||||||3
1709091900000|2024-02-28 03:45:00|||||||||964
1709092200000|2024-02-28 03:50:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|860
1709092500000|2024-02-28 03:55:00|||||||||126
1709092800000|2024-02-28 04:00:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|27
1709093100000|2024-02-28 04:05:00|||||||||46
1709093400000|2024-02-28 04:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|240
1709093700000|2024-02-28 04:15:00|||||||||45
1709094000000|2024-02-28 04:20:00|||||||||13
1709094300000|2024-02-28 04:25:00|||||||||13
1709094600000|2024-02-28 04:30:00|||||||||15
1709094900000|2024-02-28 04:35:00|||||||||14
1709095200000|2024-02-28 04:40:00|||||||||65
1709095500000|2024-02-28 04:45:00|||||||||138
1709095800000|2024-02-28 04:50:00|||||||||11
1709096100000|2024-02-28 04:55:00|||||||||44
1709096400000|2024-02-28 05:00:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|56
1709096700000|2024-02-28 05:05:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|267
1709097000000|2024-02-28 05:10:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|154
1709097300000|2024-02-28 05:15:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|2611
1709097600000|2024-02-28 05:20:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1157
1709097900000|2024-02-28 05:25:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|169
1709098200000|2024-02-28 05:30:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|285
1709098500000|2024-02-28 05:35:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|51
1709098800000|2024-02-28 05:40:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|62
1709099100000|2024-02-28 05:45:00|||||||||18
1709099400000|2024-02-28 05:50:00|||||||||15
1709099700000|2024-02-28 05:55:00|10678|10676|10678|10676|10678|10676|10678|10676|118
1709100000000|2024-02-28 06:00:00|10678.3|10676.3|10678.7|10676.7|10678.7|10676.7|10678|10676|204
1709100300000|2024-02-28 06:05:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|843
1709100600000|2024-02-28 06:10:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|516
1709100900000|2024-02-28 06:15:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|848
1709101200000|2024-02-28 06:20:00|10679.1|10677.1|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|79
1709101500000|2024-02-28 06:25:00|10679.1|10677.1|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|230
1709101800000|2024-02-28 06:30:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|735
1709102100000|2024-02-28 06:35:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|135
1709102400000|2024-02-28 06:40:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|354
1709102700000|2024-02-28 06:45:00|10679.1|10677.1|10678|10676|10679.1|10677.1|10678|10676|927
1709103000000|2024-02-28 06:50:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|1045
1709103300000|2024-02-28 06:55:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|158
1709103600000|2024-02-28 07:00:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|597
1709103900000|2024-02-28 07:05:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|907
1709104200000|2024-02-28 07:10:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|260
1709104500000|2024-02-28 07:15:00|10674.8|10672.8|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|448
1709104800000|2024-02-28 07:20:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|414
1709105100000|2024-02-28 07:25:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|575
1709105400000|2024-02-28 07:30:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|705
1709105700000|2024-02-28 07:35:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|778
1709106000000|2024-02-28 07:40:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|1809
1709106300000|2024-02-28 07:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|1132
1709106600000|2024-02-28 07:50:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|508
1709106900000|2024-02-28 07:55:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10674|10672|112
1709107200000|2024-02-28 08:00:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|992
1709107500000|2024-02-28 08:05:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|674
1709107800000|2024-02-28 08:10:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674|10672|865
1709108100000|2024-02-28 08:15:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|914
1709108400000|2024-02-28 08:20:00|10676|10674|10674|10672|10676|10674|10674|10672|1089
1709108700000|2024-02-28 08:25:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|1205
1709109000000|2024-02-28 08:30:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674|10672|887
1709109300000|2024-02-28 08:35:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|926
1709109600000|2024-02-28 08:40:00|10678|10676|10675.6|10673.6|10678|10676|10675.6|10673.6|519
1709109900000|2024-02-28 08:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|415
1709110200000|2024-02-28 08:50:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|697
1709110500000|2024-02-28 08:55:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|437
1709110800000|2024-02-28 09:00:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|453
1709111100000|2024-02-28 09:05:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|371
1709111400000|2024-02-28 09:10:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|802
1709111700000|2024-02-28 09:15:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|1021
1709112000000|2024-02-28 09:20:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|2983
1709112300000|2024-02-28 09:25:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|6398
1709112600000|2024-02-28 09:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|415
1709112900000|2024-02-28 09:35:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1161
1709113200000|2024-02-28 09:40:00|10675.6|10673.6|10678.7|10676.7|10679.5|10677.5|10674.8|10672.8|2719
1709113500000|2024-02-28 09:45:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|1062
1709113800000|2024-02-28 09:50:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|958
1709114100000|2024-02-28 09:55:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|498
1709114400000|2024-02-28 10:00:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|1837
1709114700000|2024-02-28 10:05:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|860
1709115000000|2024-02-28 10:10:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|441
1709115300000|2024-02-28 10:15:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|17392
1709115600000|2024-02-28 10:20:00|10675.2|10673.2|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1491
1709115900000|2024-02-28 10:25:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10674.8|10672.8|658
1709116200000|2024-02-28 10:30:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|444
1709116500000|2024-02-28 10:35:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1647
1709116800000|2024-02-28 10:40:00|10675.6|10673.6|10677.2|10675.2|10678|10676|10675.6|10673.6|772
1709117100000|2024-02-28 10:45:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|347
1709117400000|2024-02-28 10:50:00|10678|10676|10677.2|10675.2|10678|10676|10676.4|10674.4|687
1709117700000|2024-02-28 10:55:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|205
1709118000000|2024-02-28 11:00:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|1083
1709118300000|2024-02-28 11:05:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|963
1709118600000|2024-02-28 11:10:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|1316
1709118900000|2024-02-28 11:15:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|395
1709119200000|2024-02-28 11:20:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|346
1709119500000|2024-02-28 11:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|2915
1709119800000|2024-02-28 11:30:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1010
1709120100000|2024-02-28 11:35:00|10679.9|10677.9|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|551
1709120400000|2024-02-28 11:40:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|455
1709120700000|2024-02-28 11:45:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|461
1709121000000|2024-02-28 11:50:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|5862
1709121300000|2024-02-28 11:55:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|7393
1709121600000|2024-02-28 12:00:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|15594
1709121900000|2024-02-28 12:05:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|3110
1709122200000|2024-02-28 12:10:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1608
1709122500000|2024-02-28 12:15:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|11896
1709122800000|2024-02-28 12:20:00|10679.9|10677.9|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|893
1709123100000|2024-02-28 12:25:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|840
1709123400000|2024-02-28 12:30:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|10769
1709123700000|2024-02-28 12:35:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|592
1709124000000|2024-02-28 12:40:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|1436
1709124300000|2024-02-28 12:45:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678|10676|1549
1709124600000|2024-02-28 12:50:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|554
1709124900000|2024-02-28 12:55:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|1138
1709125200000|2024-02-28 13:00:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|2876
1709125500000|2024-02-28 13:05:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|3140
1709125800000|2024-02-28 13:10:00|10678.7|10676.7|10682.6|10680.6|10683.4|10681.4|10678.7|10676.7|3837
1709126100000|2024-02-28 13:15:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|2822
1709126400000|2024-02-28 13:20:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|6239
1709126700000|2024-02-28 13:25:00|10679.9|10677.9|10681.9|10679.9|10682.6|10680.6|10678.7|10676.7|4275
1709127000000|2024-02-28 13:30:00|10682.3|10680.3|10683.4|10681.4|10685.8|10683.8|10676.4|10674.4|10980
1709127300000|2024-02-28 13:35:00|10684.2|10682.2|10681.9|10679.9|10685.8|10683.8|10680.3|10678.3|8399
1709127600000|2024-02-28 13:40:00|10682.6|10680.6|10682.3|10680.3|10683.4|10681.4|10680.3|10678.3|3216
1709127900000|2024-02-28 13:45:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|10016
1709128200000|2024-02-28 13:50:00|10681.1|10679.1|10677.2|10675.2|10681.9|10679.9|10676.4|10674.4|4233
1709128500000|2024-02-28 13:55:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|6018
1709128800000|2024-02-28 14:00:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10671.7|10669.7|19042
1709129100000|2024-02-28 14:05:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10675.6|10673.6|4811
1709129400000|2024-02-28 14:10:00|10675.6|10673.6|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|7012
1709129700000|2024-02-28 14:15:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|8159
1709130000000|2024-02-28 14:20:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|4268
1709130300000|2024-02-28 14:25:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|6188
1709130600000|2024-02-28 14:30:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|2593
1709130900000|2024-02-28 14:35:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|3638
1709131200000|2024-02-28 14:40:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|7588
1709131500000|2024-02-28 14:45:00|10674.8|10672.8|10677.2|10675.2|10678|10676|10674.8|10672.8|4967
1709131800000|2024-02-28 14:50:00|10678|10676|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|5433
1709132100000|2024-02-28 14:55:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|3541
1709132400000|2024-02-28 15:00:00|10675.6|10673.6|10678|10676|10678.7|10676.7|10675.6|10673.6|8054
1709132700000|2024-02-28 15:05:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|4796
1709133000000|2024-02-28 15:10:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|2647
1709133300000|2024-02-28 15:15:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10677.2|10675.2|4527
1709133600000|2024-02-28 15:20:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|2429
1709133900000|2024-02-28 15:25:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|5614
1709134200000|2024-02-28 15:30:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|4621
1709134500000|2024-02-28 15:35:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|3464
1709134800000|2024-02-28 15:40:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678|10676|2802
1709135100000|2024-02-28 15:45:00|10678|10676|10678|10676|10679.5|10677.5|10678|10676|4279
1709135400000|2024-02-28 15:50:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10675.6|10673.6|2711
1709135700000|2024-02-28 15:55:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10675.6|10673.6|3414
1709136000000|2024-02-28 16:00:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|4933
1709136300000|2024-02-28 16:05:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|6542
1709136600000|2024-02-28 16:10:00|10678.7|10676.7|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|3742
1709136900000|2024-02-28 16:15:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|6400
1709137200000|2024-02-28 16:20:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|5975
1709137500000|2024-02-28 16:25:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|3694
1709137800000|2024-02-28 16:30:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1771
1709138100000|2024-02-28 16:35:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|2791
1709138400000|2024-02-28 16:40:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1648
1709138700000|2024-02-28 16:45:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2102
1709139000000|2024-02-28 16:50:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1274
1709139300000|2024-02-28 16:55:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2741
1709139600000|2024-02-28 17:00:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2404
1709139900000|2024-02-28 17:05:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|2005
1709140200000|2024-02-28 17:10:00|10682.3|10680.3|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|3385
1709140500000|2024-02-28 17:15:00|10682.3|10680.3|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|2696
1709140800000|2024-02-28 17:20:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|2538
1709141100000|2024-02-28 17:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|11437
1709141400000|2024-02-28 17:30:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|3084
1709141700000|2024-02-28 17:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1877
1709142000000|2024-02-28 17:40:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2371
1709142300000|2024-02-28 17:45:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|3742
1709142600000|2024-02-28 17:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|883
1709142900000|2024-02-28 17:55:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|2873
1709143200000|2024-02-28 18:00:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|3365
1709143500000|2024-02-28 18:05:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|1544
1709143800000|2024-02-28 18:10:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|2418
1709144100000|2024-02-28 18:15:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|2094
1709144400000|2024-02-28 18:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|2726
1709144700000|2024-02-28 18:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1556
1709145000000|2024-02-28 18:30:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|693
1709145300000|2024-02-28 18:35:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|3300
1709145600000|2024-02-28 18:40:00|||||||||804
1709145900000|2024-02-28 18:45:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|18356
1709146200000|2024-02-28 18:50:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|4740
1709146500000|2024-02-28 18:55:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|4333
1709146800000|2024-02-28 19:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1822
1709147100000|2024-02-28 19:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|2295
1709147400000|2024-02-28 19:10:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|1205
1709147700000|2024-02-28 19:15:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|1674
1709148000000|2024-02-28 19:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|3664
1709148300000|2024-02-28 19:25:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|2524
1709148600000|2024-02-28 19:30:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|10431
1709148900000|2024-02-28 19:35:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10684.2|10682.2|4132
1709149200000|2024-02-28 19:40:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|3067
1709149500000|2024-02-28 19:45:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|1234
1709149800000|2024-02-28 19:50:00|10685|10683|10688.1|10686.1|10688.1|10686.1|10685|10683|3636
1709150100000|2024-02-28 19:55:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|6121
1709150400000|2024-02-28 20:00:00|10689.7|10687.7|10689.7|10687.7|10692|10690|10688.1|10686.1|11592
1709150700000|2024-02-28 20:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|4695
1709151000000|2024-02-28 20:10:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|4986
1709151300000|2024-02-28 20:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|1109
1709151600000|2024-02-28 20:20:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|2806
1709151900000|2024-02-28 20:25:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|3795
1709152200000|2024-02-28 20:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|5568
1709152500000|2024-02-28 20:35:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|2387
1709152800000|2024-02-28 20:40:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1521
1709153100000|2024-02-28 20:45:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|2809
1709153400000|2024-02-28 20:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1415
1709153700000|2024-02-28 20:55:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|5504
1709154000000|2024-02-28 21:00:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|5242
1709154300000|2024-02-28 21:05:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|3933
1709154600000|2024-02-28 21:10:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|3763
1709154900000|2024-02-28 21:15:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|1873
1709155200000|2024-02-28 21:20:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|2984
1709155500000|2024-02-28 21:25:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1728
1709155800000|2024-02-28 21:30:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|3089
1709156100000|2024-02-28 21:35:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1140
1709156400000|2024-02-28 21:40:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|2394
1709156700000|2024-02-28 21:45:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692|10690|2392
1709157000000|2024-02-28 21:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|677
1709157300000|2024-02-28 21:55:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|17013
1709161200000|2024-02-28 23:00:00|10694.4|10692.4|10694.8|10692.8|10695.1|10693.1|10694.4|10692.4|203
1709161500000|2024-02-28 23:05:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|88
1709161800000|2024-02-28 23:10:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|36
1709162100000|2024-02-28 23:15:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|302
1709162400000|2024-02-28 23:20:00|||||||||287
1709162700000|2024-02-28 23:25:00|10693.6|10691.6|10693.2|10691.2|10693.6|10691.6|10692.8|10690.8|236
1709163000000|2024-02-28 23:30:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|419
1709163300000|2024-02-28 23:35:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|70
1709163600000|2024-02-28 23:40:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|995
1709163900000|2024-02-28 23:45:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|693
1709164200000|2024-02-28 23:50:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|584
1709164500000|2024-02-28 23:55:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|666
1709164800000|2024-02-29 00:00:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|131
1709165100000|2024-02-29 00:05:00|||||||||112
1709165400000|2024-02-29 00:10:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|778
1709165700000|2024-02-29 00:15:00|10690.5|10688.5|10690.1|10688.1|10690.5|10688.5|10689.7|10687.7|449
1709166000000|2024-02-29 00:20:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|216
1709166300000|2024-02-29 00:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1074
1709166600000|2024-02-29 00:30:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|695
1709166900000|2024-02-29 00:35:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|230
1709167200000|2024-02-29 00:40:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|243
1709167500000|2024-02-29 00:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|19
1709167800000|2024-02-29 00:50:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|177
1709168100000|2024-02-29 00:55:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|209
1709168400000|2024-02-29 01:00:00|10688.1|10686.1|10688.5|10686.5|10688.9|10686.9|10688.1|10686.1|1088
1709168700000|2024-02-29 01:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|157
1709169000000|2024-02-29 01:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|530
1709169300000|2024-02-29 01:15:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|207
1709169600000|2024-02-29 01:20:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|17
1709169900000|2024-02-29 01:25:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|102
1709170200000|2024-02-29 01:30:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|39
1709170500000|2024-02-29 01:35:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1025
1709170800000|2024-02-29 01:40:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|327
1709171100000|2024-02-29 01:45:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|354
1709171400000|2024-02-29 01:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|334
1709171700000|2024-02-29 01:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|598
1709172000000|2024-02-29 02:00:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|252
1709172300000|2024-02-29 02:05:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1330
1709172600000|2024-02-29 02:10:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|234
1709172900000|2024-02-29 02:15:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|186
1709173200000|2024-02-29 02:20:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|801
1709173500000|2024-02-29 02:25:00|10685.4|10683.4|10685.8|10683.8|10686.5|10684.5|10685.4|10683.4|338
1709173800000|2024-02-29 02:30:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|189
1709174100000|2024-02-29 02:35:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|180
1709174400000|2024-02-29 02:40:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|255
1709174700000|2024-02-29 02:45:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|936
1709175000000|2024-02-29 02:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|251
1709175300000|2024-02-29 02:55:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|76
1709175600000|2024-02-29 03:00:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|90
1709176200000|2024-02-29 03:10:00|10686.9|10684.9|10686.5|10684.5|10686.9|10684.9|10686.5|10684.5|712
1709176500000|2024-02-29 03:15:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|403
1709176800000|2024-02-29 03:20:00|||||||||42
1709177100000|2024-02-29 03:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|769
1709177400000|2024-02-29 03:30:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|429
1709177700000|2024-02-29 03:35:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|410
1709178000000|2024-02-29 03:40:00|||||||||178
1709178300000|2024-02-29 03:45:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|174
1709178600000|2024-02-29 03:50:00|10688.5|10686.5|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|268
1709178900000|2024-02-29 03:55:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|339
1709179200000|2024-02-29 04:00:00|10688.5|10686.5|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|459
1709179500000|2024-02-29 04:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|91
1709179800000|2024-02-29 04:10:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|244
1709180100000|2024-02-29 04:15:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|115
1709180400000|2024-02-29 04:20:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1167
1709180700000|2024-02-29 04:25:00|||||||||25
1709181000000|2024-02-29 04:30:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|817
1709181300000|2024-02-29 04:35:00|||||||||10
1709181600000|2024-02-29 04:40:00|||||||||2
1709181900000|2024-02-29 04:45:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|420
1709182200000|2024-02-29 04:50:00|||||||||12
1709182800000|2024-02-29 05:00:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|188
1709183100000|2024-02-29 05:05:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|812
1709183400000|2024-02-29 05:10:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|575
1709183700000|2024-02-29 05:15:00|10686.2|10684.2|10685.8|10683.8|10686.2|10684.2|10685.8|10683.8|148
1709184000000|2024-02-29 05:20:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|442
1709184300000|2024-02-29 05:25:00|||||||||196
1709184600000|2024-02-29 05:30:00|||||||||7
1709184900000|2024-02-29 05:35:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|291
1709185200000|2024-02-29 05:40:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1054
1709185500000|2024-02-29 05:45:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|291
1709185800000|2024-02-29 05:50:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|367
1709186100000|2024-02-29 05:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|301
1709186400000|2024-02-29 06:00:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|433
1709186700000|2024-02-29 06:05:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|836
1709187000000|2024-02-29 06:10:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|534
1709187300000|2024-02-29 06:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|335
1709187600000|2024-02-29 06:20:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|274
1709187900000|2024-02-29 06:25:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|203
1709188200000|2024-02-29 06:30:00|||||||||115
1709188500000|2024-02-29 06:35:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|321
1709188800000|2024-02-29 06:40:00|||||||||6
1709189100000|2024-02-29 06:45:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.7|10685.7|159
1709189400000|2024-02-29 06:50:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|92
1709189700000|2024-02-29 06:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|261
1709190000000|2024-02-29 07:00:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1340
1709190300000|2024-02-29 07:05:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|336
1709190600000|2024-02-29 07:10:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|180
1709190900000|2024-02-29 07:15:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|852
1709191200000|2024-02-29 07:20:00|10687.7|10685.7|10686.5|10684.5|10687.7|10685.7|10686.5|10684.5|1178
1709191500000|2024-02-29 07:25:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1168
1709191800000|2024-02-29 07:30:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|1735
1709192100000|2024-02-29 07:35:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|345
1709192400000|2024-02-29 07:40:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|700
1709192700000|2024-02-29 07:45:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10685.8|10683.8|2013
1709193000000|2024-02-29 07:50:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|471
1709193300000|2024-02-29 07:55:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|518
1709193600000|2024-02-29 08:00:00|10689.7|10687.7|10686.5|10684.5|10690.5|10688.5|10685.8|10683.8|2352
1709193900000|2024-02-29 08:05:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|1298
1709194200000|2024-02-29 08:10:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|782
1709194500000|2024-02-29 08:15:00|10685.8|10683.8|10686.2|10684.2|10686.5|10684.5|10685|10683|1288
1709194800000|2024-02-29 08:20:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|911
1709195100000|2024-02-29 08:25:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1081
1709195400000|2024-02-29 08:30:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|823
1709195700000|2024-02-29 08:35:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|1250
1709196000000|2024-02-29 08:40:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1369
1709196300000|2024-02-29 08:45:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|1644
1709196600000|2024-02-29 08:50:00|10684.2|10682.2|10686.5|10684.5|10687.3|10685.3|10683.4|10681.4|1415
1709196900000|2024-02-29 08:55:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1756
1709197200000|2024-02-29 09:00:00|10688.9|10686.9|10683.4|10681.4|10688.9|10686.9|10681.9|10679.9|2217
1709197500000|2024-02-29 09:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|1265
1709197800000|2024-02-29 09:10:00|10683|10681|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1070
1709198100000|2024-02-29 09:15:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|814
1709198400000|2024-02-29 09:20:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|2151
1709198700000|2024-02-29 09:25:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|2094
1709199000000|2024-02-29 09:30:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|687
1709199300000|2024-02-29 09:35:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678|10676|759
1709199600000|2024-02-29 09:40:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|693
1709199900000|2024-02-29 09:45:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|1554
1709200200000|2024-02-29 09:50:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|2098
1709200500000|2024-02-29 09:55:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|898
1709200800000|2024-02-29 10:00:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1114
1709201100000|2024-02-29 10:05:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1395
1709201400000|2024-02-29 10:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2172
1709201700000|2024-02-29 10:15:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|979
1709202000000|2024-02-29 10:20:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|1189
1709202300000|2024-02-29 10:25:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1564
1709202600000|2024-02-29 10:30:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1983
1709202900000|2024-02-29 10:35:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|2284
1709203200000|2024-02-29 10:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|1181
1709203500000|2024-02-29 10:45:00|10667|10665|10670.1|10668.1|10670.1|10668.1|10667|10665|2803
1709203800000|2024-02-29 10:50:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|2894
1709204100000|2024-02-29 10:55:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|740
1709204400000|2024-02-29 11:00:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|550
1709204700000|2024-02-29 11:05:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1206
1709205000000|2024-02-29 11:10:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|1134
1709205300000|2024-02-29 11:15:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1372
1709205600000|2024-02-29 11:20:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|1607
1709205900000|2024-02-29 11:25:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|1800
1709206200000|2024-02-29 11:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|1214
1709206500000|2024-02-29 11:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1264
1709206800000|2024-02-29 11:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|840
1709207100000|2024-02-29 11:45:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|1055
1709207400000|2024-02-29 11:50:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|825
1709207700000|2024-02-29 11:55:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|988
1709208000000|2024-02-29 12:00:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|1184
1709208300000|2024-02-29 12:05:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|1367
1709208600000|2024-02-29 12:10:00|10674|10672|10672.5|10670.5|10674|10672|10671.7|10669.7|1680
1709208900000|2024-02-29 12:15:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|1044
1709209200000|2024-02-29 12:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1120
1709209500000|2024-02-29 12:25:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1170
1709209800000|2024-02-29 12:30:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|757
1709210100000|2024-02-29 12:35:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|2900
1709210400000|2024-02-29 12:40:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1072
1709210700000|2024-02-29 12:45:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|3772
1709211000000|2024-02-29 12:50:00|10669.4|10667.4|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|2232
1709211300000|2024-02-29 12:55:00|10671.3|10669.3|10668.6|10666.6|10671.7|10669.7|10667.8|10665.8|2825
1709211600000|2024-02-29 13:00:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10666.2|10664.2|5591
1709211900000|2024-02-29 13:05:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|5640
1709212200000|2024-02-29 13:10:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|4961
1709212500000|2024-02-29 13:15:00|10666.2|10664.2|10669.4|10667.4|10669.4|10667.4|10666.2|10664.2|6634
1709212800000|2024-02-29 13:20:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|5310
1709213100000|2024-02-29 13:25:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|6715
1709213400000|2024-02-29 13:30:00|10668.2|10666.2|10679.5|10677.5|10686.5|10684.5|10668.2|10666.2|16934
1709213700000|2024-02-29 13:35:00|10680.3|10678.3|10678.7|10676.7|10681.9|10679.9|10675.6|10673.6|12025
1709214000000|2024-02-29 13:40:00|10679.5|10677.5|10685|10683|10685|10683|10678.7|10676.7|9260
1709214300000|2024-02-29 13:45:00|10685.8|10683.8|10689.7|10687.7|10689.7|10687.7|10685.8|10683.8|8482
1709214600000|2024-02-29 13:50:00|10688.9|10686.9|10692.8|10690.8|10692.8|10690.8|10688.9|10686.9|8249
1709214900000|2024-02-29 13:55:00|10692|10690|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|6142
1709215200000|2024-02-29 14:00:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|5888
1709215500000|2024-02-29 14:05:00|10691.6|10689.6|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|8282
1709215800000|2024-02-29 14:10:00|10694.4|10692.4|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|3718
1709216100000|2024-02-29 14:15:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|3145
1709216400000|2024-02-29 14:20:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|4592
1709216700000|2024-02-29 14:25:00|10690.5|10688.5|10692|10690|10692|10690|10689.7|10687.7|3663
1709217000000|2024-02-29 14:30:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|2892
1709217300000|2024-02-29 14:35:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|3950
1709217600000|2024-02-29 14:40:00|10692|10690|10697.5|10695.5|10698.3|10696.3|10690.1|10688.1|7390
1709217900000|2024-02-29 14:45:00|10696.7|10694.7|10699|10697|10700.6|10698.6|10695.9|10693.9|9025
1709218200000|2024-02-29 14:50:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|5625
1709218500000|2024-02-29 14:55:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|4983
1709218800000|2024-02-29 15:00:00|10703|10701|10703.7|10701.7|10706.1|10704.1|10702.2|10700.2|9667
1709219100000|2024-02-29 15:05:00|10704.5|10702.5|10702.2|10700.2|10704.5|10702.5|10701.4|10699.4|5700
1709219400000|2024-02-29 15:10:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|2951
1709219700000|2024-02-29 15:15:00|10702.2|10700.2|10699.8|10697.8|10703|10701|10699.8|10697.8|4158
1709220000000|2024-02-29 15:20:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10699|10697|2755
1709220300000|2024-02-29 15:25:00|10703|10701|10703|10701|10704.5|10702.5|10703|10701|3395
1709220600000|2024-02-29 15:30:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10703|10701|3389
1709220900000|2024-02-29 15:35:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|3547
1709221200000|2024-02-29 15:40:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|9428
1709221500000|2024-02-29 15:45:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|1297
1709221800000|2024-02-29 15:50:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|2136
1709222100000|2024-02-29 15:55:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|6178
1709222400000|2024-02-29 16:00:00|10705.3|10703.3|10703|10701|10705.3|10703.3|10702.2|10700.2|6197
1709222700000|2024-02-29 16:05:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|3273
1709223000000|2024-02-29 16:10:00|10705.3|10703.3|10703.7|10701.7|10706.1|10704.1|10703|10701|2824
1709223300000|2024-02-29 16:15:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|4668
1709223600000|2024-02-29 16:20:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|3301
1709223900000|2024-02-29 16:25:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10703|10701|2148
1709224200000|2024-02-29 16:30:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10703.7|10701.7|2286
1709224500000|2024-02-29 16:35:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|2091
1709224800000|2024-02-29 16:40:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|3102
1709225100000|2024-02-29 16:45:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10705.3|10703.3|2970
1709225400000|2024-02-29 16:50:00|10705.3|10703.3|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|3741
1709225700000|2024-02-29 16:55:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10703|10701|2996
1709226000000|2024-02-29 17:00:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|1712
1709226300000|2024-02-29 17:05:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|1380
1709226600000|2024-02-29 17:10:00|10701.4|10699.4|10701.4|10699.4|10701.8|10699.8|10699.8|10697.8|7667
1709226900000|2024-02-29 17:15:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10701.4|10699.4|5131
1709227200000|2024-02-29 17:20:00|10703|10701|10701.4|10699.4|10703|10701|10701.4|10699.4|2709
1709227500000|2024-02-29 17:25:00|10700.6|10698.6|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|4259
1709227800000|2024-02-29 17:30:00|10699|10697|10697.5|10695.5|10699|10697|10697.5|10695.5|2653
1709228100000|2024-02-29 17:35:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|2750
1709228400000|2024-02-29 17:40:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|4529
1709228700000|2024-02-29 17:45:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|2598
1709229000000|2024-02-29 17:50:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1681
1709229300000|2024-02-29 17:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|565
1709229600000|2024-02-29 18:00:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|2253
1709229900000|2024-02-29 18:05:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|1327
1709230200000|2024-02-29 18:10:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|4748
1709230500000|2024-02-29 18:15:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|1875
1709230800000|2024-02-29 18:20:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1967
1709231100000|2024-02-29 18:25:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1000
1709231400000|2024-02-29 18:30:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1050
1709231700000|2024-02-29 18:35:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|1779
1709232000000|2024-02-29 18:40:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1027
1709232300000|2024-02-29 18:45:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|2020
1709232600000|2024-02-29 18:50:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10701.4|10699.4|1867
1709232900000|2024-02-29 18:55:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|3097
1709233200000|2024-02-29 19:00:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|956
1709233500000|2024-02-29 19:05:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|8108
1709233800000|2024-02-29 19:10:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1002
1709234100000|2024-02-29 19:15:00|10703|10701|10702.2|10700.2|10703|10701|10701.4|10699.4|890
1709234400000|2024-02-29 19:20:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1527
1709234700000|2024-02-29 19:25:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1752
1709235000000|2024-02-29 19:30:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|770
1709235300000|2024-02-29 19:35:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|3183
1709235600000|2024-02-29 19:40:00|10699.8|10697.8|10694.4|10692.4|10700.6|10698.6|10694.4|10692.4|7948
1709235900000|2024-02-29 19:45:00|10695.1|10693.1|10697.5|10695.5|10698.3|10696.3|10695.1|10693.1|6784
1709236200000|2024-02-29 19:50:00|10698.3|10696.3|10694.4|10692.4|10698.3|10696.3|10694.4|10692.4|4427
1709236500000|2024-02-29 19:55:00|10695.1|10693.1|10692|10690|10695.1|10693.1|10691.2|10689.2|10497
1709236800000|2024-02-29 20:00:00|10691.2|10689.2|10694.4|10692.4|10695.1|10693.1|10691.2|10689.2|5585
1709237100000|2024-02-29 20:05:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|3361
1709237400000|2024-02-29 20:10:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|1991
1709237700000|2024-02-29 20:15:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|2344
1709238000000|2024-02-29 20:20:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|3855
1709238300000|2024-02-29 20:25:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|5014
1709238600000|2024-02-29 20:30:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|3988
1709238900000|2024-02-29 20:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|3578
1709239200000|2024-02-29 20:40:00|10695.1|10693.1|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|5831
1709239500000|2024-02-29 20:45:00|10694|10692|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|4690
1709239800000|2024-02-29 20:50:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|13551
1709240100000|2024-02-29 20:55:00|10695.1|10693.1|10700.6|10698.6|10700.6|10698.6|10695.1|10693.1|24992
1709240400000|2024-02-29 21:00:00|10701.4|10699.4|10691.2|10689.2|10702.2|10700.2|10690.5|10688.5|31978
1709240700000|2024-02-29 21:05:00|10690.5|10688.5|10692|10690|10692.8|10690.8|10689.7|10687.7|7545
1709241000000|2024-02-29 21:10:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692|10690|9501
1709241300000|2024-02-29 21:15:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|3917
1709241600000|2024-02-29 21:20:00|10694.4|10692.4|10698.3|10696.3|10698.3|10696.3|10693.6|10691.6|6958
1709241900000|2024-02-29 21:25:00|10697.5|10695.5|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|5679
1709242200000|2024-02-29 21:30:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|2777
1709242500000|2024-02-29 21:35:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|2798
1709242800000|2024-02-29 21:40:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|2108
1709243100000|2024-02-29 21:45:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|3970
1709243400000|2024-02-29 21:50:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|1978
1709243700000|2024-02-29 21:55:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|3581
1709247600000|2024-02-29 23:00:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|418
1709247900000|2024-02-29 23:05:00|10698.7|10696.7|10699|10697|10699.8|10697.8|10698.3|10696.3|572
1709248200000|2024-02-29 23:10:00|10699.4|10697.4|10699.8|10697.8|10700.6|10698.6|10699|10697|416
1709248500000|2024-02-29 23:15:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|185
1709248800000|2024-02-29 23:20:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|143
1709249100000|2024-02-29 23:25:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|428
1709249400000|2024-02-29 23:30:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1690
1709249700000|2024-02-29 23:35:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|309
1709250000000|2024-02-29 23:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|344
1709250300000|2024-02-29 23:45:00|10697.9|10695.9|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|517
1709250600000|2024-02-29 23:50:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|115
1709250900000|2024-02-29 23:55:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|409
1709251200000|2024-03-01 00:00:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|655
1709251500000|2024-03-01 00:05:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|162
1709251800000|2024-03-01 00:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|186
1709252100000|2024-03-01 00:15:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|777
1709252400000|2024-03-01 00:20:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|363
1709252700000|2024-03-01 00:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|58
1709253000000|2024-03-01 00:30:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|278
1709253300000|2024-03-01 00:35:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|659
1709253600000|2024-03-01 00:40:00|||||||||55
1709253900000|2024-03-01 00:45:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|269
1709254200000|2024-03-01 00:50:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|130
1709254500000|2024-03-01 00:55:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|322
1709254800000|2024-03-01 01:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|549
1709255100000|2024-03-01 01:05:00|10692|10690|10692|10690|10692|10690|10692|10690|430
1709255400000|2024-03-01 01:10:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10692|10690|597
1709255700000|2024-03-01 01:15:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|219
1709256000000|2024-03-01 01:20:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|303
1709256300000|2024-03-01 01:25:00|||||||||128
1709256600000|2024-03-01 01:30:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|552
1709256900000|2024-03-01 01:35:00|10692.4|10690.4|10692|10690|10692.4|10690.4|10692|10690|384
1709257200000|2024-03-01 01:40:00|||||||||244
1709257500000|2024-03-01 01:45:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|278
1709257800000|2024-03-01 01:50:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|777
1709258100000|2024-03-01 01:55:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|625
1709258400000|2024-03-01 02:00:00|10693.2|10691.2|10692.8|10690.8|10693.2|10691.2|10692.8|10690.8|220
1709258700000|2024-03-01 02:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|2841
1709259000000|2024-03-01 02:10:00|10692.4|10690.4|10692.4|10690.4|10692.8|10690.8|10692.4|10690.4|380
1709259300000|2024-03-01 02:15:00|10692.8|10690.8|10692.4|10690.4|10692.8|10690.8|10692|10690|286
1709259600000|2024-03-01 02:20:00|10692|10690|10692|10690|10692|10690|10692|10690|208
1709259900000|2024-03-01 02:25:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|288
1709260200000|2024-03-01 02:30:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|459
1709260500000|2024-03-01 02:35:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|460
1709260800000|2024-03-01 02:40:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|340
1709261100000|2024-03-01 02:45:00|||||||||10
1709261400000|2024-03-01 02:50:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|138
1709261700000|2024-03-01 02:55:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|445
1709262000000|2024-03-01 03:00:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|607
1709262300000|2024-03-01 03:05:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.3|10694.3|91
1709262600000|2024-03-01 03:10:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|899
1709262900000|2024-03-01 03:15:00|10698.7|10696.7|10699.8|10697.8|10699.8|10697.8|10698.7|10696.7|649
1709263200000|2024-03-01 03:20:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|317
1709263500000|2024-03-01 03:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|418
1709263800000|2024-03-01 03:30:00|10699|10697|10699|10697|10699.4|10697.4|10698.3|10696.3|697
1709264100000|2024-03-01 03:35:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|672
1709264400000|2024-03-01 03:40:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|306
1709264700000|2024-03-01 03:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|476
1709265000000|2024-03-01 03:50:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|659
1709265300000|2024-03-01 03:55:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|730
1709265600000|2024-03-01 04:00:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|133
1709265900000|2024-03-01 04:05:00|||||||||142
1709266200000|2024-03-01 04:10:00|||||||||151
1709266500000|2024-03-01 04:15:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|489
1709266800000|2024-03-01 04:20:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|268
1709267100000|2024-03-01 04:25:00|||||||||13
1709267400000|2024-03-01 04:30:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|185
1709267700000|2024-03-01 04:35:00|||||||||12
1709268000000|2024-03-01 04:40:00|||||||||359
1709268300000|2024-03-01 04:45:00|||||||||93
1709268600000|2024-03-01 04:50:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|369
1709268900000|2024-03-01 04:55:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|437
1709269200000|2024-03-01 05:00:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|37
1709269500000|2024-03-01 05:05:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|408
1709269800000|2024-03-01 05:10:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|161
1709270100000|2024-03-01 05:15:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|923
1709270400000|2024-03-01 05:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|194
1709270700000|2024-03-01 05:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|261
1709271000000|2024-03-01 05:30:00|10696.3|10694.3|10696.7|10694.7|10696.7|10694.7|10696.3|10694.3|711
1709271300000|2024-03-01 05:35:00|||||||||105
1709271600000|2024-03-01 05:40:00|||||||||4
1709271900000|2024-03-01 05:45:00|10696.3|10694.3|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|160
1709272200000|2024-03-01 05:50:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|57
1709272500000|2024-03-01 05:55:00|10696.3|10694.3|10695.9|10693.9|10696.3|10694.3|10695.9|10693.9|91
1709272800000|2024-03-01 06:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|500
1709273100000|2024-03-01 06:05:00|||||||||16
1709273400000|2024-03-01 06:10:00|||||||||7
1709273700000|2024-03-01 06:15:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|797
1709274000000|2024-03-01 06:20:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1051
1709274300000|2024-03-01 06:25:00|||||||||104
1709274600000|2024-03-01 06:30:00|||||||||16
1709274900000|2024-03-01 06:35:00|||||||||329
1709275200000|2024-03-01 06:40:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|73
1709275500000|2024-03-01 06:45:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|439
1709275800000|2024-03-01 06:50:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|161
1709276100000|2024-03-01 06:55:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|147
1709276400000|2024-03-01 07:00:00|10695.5|10693.5|10694.4|10692.4|10695.5|10693.5|10694.4|10692.4|1120
1709276700000|2024-03-01 07:05:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|463
1709277000000|2024-03-01 07:10:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|305
1709277300000|2024-03-01 07:15:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|635
1709277600000|2024-03-01 07:20:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1161
1709277900000|2024-03-01 07:25:00|||||||||675
1709278200000|2024-03-01 07:30:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|1111
1709278500000|2024-03-01 07:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1440
1709278800000|2024-03-01 07:40:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|142
1709279100000|2024-03-01 07:45:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|576
1709279400000|2024-03-01 07:50:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|2122
1709279700000|2024-03-01 07:55:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|882
1709280000000|2024-03-01 08:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1621
1709280300000|2024-03-01 08:05:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|1938
1709280600000|2024-03-01 08:10:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|1008
1709280900000|2024-03-01 08:15:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|522
1709281200000|2024-03-01 08:20:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|496
1709281500000|2024-03-01 08:25:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|338
1709281800000|2024-03-01 08:30:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1897
1709282100000|2024-03-01 08:35:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1972
1709282400000|2024-03-01 08:40:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1672
1709282700000|2024-03-01 08:45:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685|10683|3236
1709283000000|2024-03-01 08:50:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|653
1709283300000|2024-03-01 08:55:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1551
1709283600000|2024-03-01 09:00:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1551
1709283900000|2024-03-01 09:05:00|10689.7|10687.7|10695.1|10693.1|10695.9|10693.9|10688.9|10686.9|6439
1709284200000|2024-03-01 09:10:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692|10690|2663
1709284500000|2024-03-01 09:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1492
1709284800000|2024-03-01 09:20:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|2253
1709285100000|2024-03-01 09:25:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|900
1709285400000|2024-03-01 09:30:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|1444
1709285700000|2024-03-01 09:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|1053
1709286000000|2024-03-01 09:40:00|10695.1|10693.1|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|1924
1709286300000|2024-03-01 09:45:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1926
1709286600000|2024-03-01 09:50:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|607
1709286900000|2024-03-01 09:55:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1191
1709287200000|2024-03-01 10:00:00|10692.8|10690.8|10696.7|10694.7|10696.7|10694.7|10692|10690|2744
1709287500000|2024-03-01 10:05:00|10697.5|10695.5|10703.7|10701.7|10703.7|10701.7|10696.7|10694.7|2269
1709287800000|2024-03-01 10:10:00|10704.5|10702.5|10706.9|10704.9|10707.6|10705.6|10703|10701|3738
1709288100000|2024-03-01 10:15:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|4040
1709288400000|2024-03-01 10:20:00|10710|10708|10712.3|10710.3|10713.1|10711.1|10710|10708|2903
1709288700000|2024-03-01 10:25:00|10713.1|10711.1|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|3501
1709289000000|2024-03-01 10:30:00|10710.8|10708.8|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|1359
1709289300000|2024-03-01 10:35:00|10712.3|10710.3|10713.9|10711.9|10714.7|10712.7|10711.5|10709.5|1011
1709289600000|2024-03-01 10:40:00|10713.5|10711.5|10710.8|10708.8|10713.5|10711.5|10710.8|10708.8|1480
1709289900000|2024-03-01 10:45:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|863
1709290200000|2024-03-01 10:50:00|10709.2|10707.2|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|1286
1709290500000|2024-03-01 10:55:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1505
1709290800000|2024-03-01 11:00:00|10712.3|10710.3|10710.8|10708.8|10713.1|10711.1|10710.8|10708.8|1379
1709291100000|2024-03-01 11:05:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710|10708|1348
1709291400000|2024-03-01 11:10:00|10710.8|10708.8|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|2574
1709291700000|2024-03-01 11:15:00|10711.5|10709.5|10706.9|10704.9|10711.5|10709.5|10706.9|10704.9|3035
1709292000000|2024-03-01 11:20:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|1645
1709292300000|2024-03-01 11:25:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|943
1709292600000|2024-03-01 11:30:00|10708.4|10706.4|10710|10708|10710.8|10708.8|10708.4|10706.4|741
1709292900000|2024-03-01 11:35:00|10709.2|10707.2|10711.5|10709.5|10711.5|10709.5|10709.2|10707.2|1713
1709293200000|2024-03-01 11:40:00|10712.3|10710.3|10715.5|10713.5|10717|10715|10712.3|10710.3|4895
1709293500000|2024-03-01 11:45:00|10716.2|10714.2|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|2175
1709293800000|2024-03-01 11:50:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|3335
1709294100000|2024-03-01 11:55:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|1644
1709294400000|2024-03-01 12:00:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|1127
1709294700000|2024-03-01 12:05:00|10710.8|10708.8|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|1412
1709295000000|2024-03-01 12:10:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2379
1709295300000|2024-03-01 12:15:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|2202
1709295600000|2024-03-01 12:20:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1259
1709295900000|2024-03-01 12:25:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|901
1709296200000|2024-03-01 12:30:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|1797
1709296500000|2024-03-01 12:35:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|1504
1709296800000|2024-03-01 12:40:00|10707.6|10705.6|10704.5|10702.5|10707.6|10705.6|10704.5|10702.5|1711
1709297100000|2024-03-01 12:45:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2988
1709297400000|2024-03-01 12:50:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|2307
1709297700000|2024-03-01 12:55:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|1188
1709298000000|2024-03-01 13:00:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10697.5|10695.5|4594
1709298300000|2024-03-01 13:05:00|10700.6|10698.6|10697.5|10695.5|10701.4|10699.4|10696.7|10694.7|4919
1709298600000|2024-03-01 13:10:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|3584
1709298900000|2024-03-01 13:15:00|10695.1|10693.1|10696.7|10694.7|10698.3|10696.3|10694.4|10692.4|5014
1709299200000|2024-03-01 13:20:00|10695.9|10693.9|10690.5|10688.5|10695.9|10693.9|10689.7|10687.7|7428
1709299500000|2024-03-01 13:25:00|10691.2|10689.2|10692.8|10690.8|10694.4|10692.4|10691.2|10689.2|4068
1709299800000|2024-03-01 13:30:00|10693.6|10691.6|10695.1|10693.1|10695.9|10693.9|10692|10690|2858
1709300100000|2024-03-01 13:35:00|10695.9|10693.9|10694.4|10692.4|10699.8|10697.8|10689.7|10687.7|11572
1709300400000|2024-03-01 13:40:00|10695.1|10693.1|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|3098
1709300700000|2024-03-01 13:45:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|3527
1709301000000|2024-03-01 13:50:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|2712
1709301300000|2024-03-01 13:55:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2644
1709301600000|2024-03-01 14:00:00|10693.2|10691.2|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|8148
1709301900000|2024-03-01 14:05:00|10695.9|10693.9|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|4365
1709302200000|2024-03-01 14:10:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|2932
1709302500000|2024-03-01 14:15:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1793
1709302800000|2024-03-01 14:20:00|10698.3|10696.3|10697.5|10695.5|10699.8|10697.8|10696.7|10694.7|2480
1709303100000|2024-03-01 14:25:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1711
1709303400000|2024-03-01 14:30:00|10696.7|10694.7|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|5304
1709303700000|2024-03-01 14:35:00|10694.4|10692.4|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|3310
1709304000000|2024-03-01 14:40:00|10695.1|10693.1|10687.3|10685.3|10695.1|10693.1|10687.3|10685.3|7061
1709304300000|2024-03-01 14:45:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10681.9|10679.9|10225
1709304600000|2024-03-01 14:50:00|10685|10683|10687.3|10685.3|10688.1|10686.1|10685|10683|6451
1709304900000|2024-03-01 14:55:00|10686.5|10684.5|10686.9|10684.9|10688.1|10686.1|10685|10683|9159
1709305200000|2024-03-01 15:00:00|10697.1|10695.1|10705.3|10703.3|10709.2|10707.2|10695.9|10693.9|24682
1709305500000|2024-03-01 15:05:00|10704.5|10702.5|10711.5|10709.5|10714.7|10712.7|10704.5|10702.5|19020
1709305800000|2024-03-01 15:10:00|10710.8|10708.8|10716.2|10714.2|10720.9|10718.9|10710.8|10708.8|17404
1709306100000|2024-03-01 15:15:00|10717|10715|10720.9|10718.9|10723.3|10721.3|10716.2|10714.2|18118
1709306400000|2024-03-01 15:20:00|10720.1|10718.1|10724|10722|10724|10722|10719.4|10717.4|10243
1709306700000|2024-03-01 15:25:00|10724.8|10722.8|10733.4|10731.4|10733.4|10731.4|10724|10722|12233
1709307000000|2024-03-01 15:30:00|10732.6|10730.6|10729.5|10727.5|10732.6|10730.6|10726.4|10724.4|11475
1709307300000|2024-03-01 15:35:00|10728.7|10726.7|10728.7|10726.7|10731.1|10729.1|10727.2|10725.2|9381
1709307600000|2024-03-01 15:40:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10725.6|10723.6|6997
1709307900000|2024-03-01 15:45:00|10728.7|10726.7|10733.4|10731.4|10733.4|10731.4|10728|10726|9293
1709308200000|2024-03-01 15:50:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10732.6|10730.6|8946
1709308500000|2024-03-01 15:55:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10733.4|10731.4|8174
1709308800000|2024-03-01 16:00:00|10735|10733|10732.6|10730.6|10738.9|10736.9|10732.6|10730.6|10643
1709309100000|2024-03-01 16:05:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|7043
1709309400000|2024-03-01 16:10:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|5982
1709309700000|2024-03-01 16:15:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728|10726|6031
1709310000000|2024-03-01 16:20:00|10728|10726|10724.8|10722.8|10729.5|10727.5|10724.8|10722.8|5094
1709310300000|2024-03-01 16:25:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|3987
1709310600000|2024-03-01 16:30:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724|10722|2229
1709310900000|2024-03-01 16:35:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724|10722|3267
1709311200000|2024-03-01 16:40:00|10726.4|10724.4|10724|10722|10726.4|10724.4|10724|10722|4350
1709311500000|2024-03-01 16:45:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|4816
1709311800000|2024-03-01 16:50:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|2899
1709312100000|2024-03-01 16:55:00|10724.8|10722.8|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|3265
1709312400000|2024-03-01 17:00:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|2710
1709312700000|2024-03-01 17:05:00|10725.6|10723.6|10727.2|10725.2|10728|10726|10724.8|10722.8|2370
1709313000000|2024-03-01 17:10:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|1757
1709313300000|2024-03-01 17:15:00|10728|10726|10730.3|10728.3|10730.3|10728.3|10728|10726|4606
1709313600000|2024-03-01 17:20:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|2754
1709313900000|2024-03-01 17:25:00|10729.5|10727.5|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|2594
1709314200000|2024-03-01 17:30:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|2920
1709314500000|2024-03-01 17:35:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|4118
1709314800000|2024-03-01 17:40:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2406
1709315100000|2024-03-01 17:45:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|2364
1709315400000|2024-03-01 17:50:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1546
1709315700000|2024-03-01 17:55:00|10733.4|10731.4|10730.3|10728.3|10733.4|10731.4|10729.5|10727.5|2599
1709316000000|2024-03-01 18:00:00|10731.1|10729.1|10728|10726|10731.1|10729.1|10728|10726|4559
1709316300000|2024-03-01 18:05:00|10728.7|10726.7|10733.4|10731.4|10733.4|10731.4|10727.2|10725.2|6371
1709316600000|2024-03-01 18:10:00|10732.6|10730.6|10734.6|10732.6|10735|10733|10732.6|10730.6|9910
1709316900000|2024-03-01 18:15:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10732.6|10730.6|3098
1709317200000|2024-03-01 18:20:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|2301
1709317500000|2024-03-01 18:25:00|10731.1|10729.1|10732.6|10730.6|10734.2|10732.2|10731.1|10729.1|1088
1709317800000|2024-03-01 18:30:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|2716
1709318100000|2024-03-01 18:35:00|10734.2|10732.2|10736.5|10734.5|10736.5|10734.5|10733.4|10731.4|2842
1709318400000|2024-03-01 18:40:00|10735.8|10733.8|10738.9|10736.9|10738.9|10736.9|10735.8|10733.8|4001
1709318700000|2024-03-01 18:45:00|10738.1|10736.1|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|2280
1709319000000|2024-03-01 18:50:00|10735|10733|10735|10733|10735.8|10733.8|10734.2|10732.2|1800
1709319300000|2024-03-01 18:55:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|1732
1709319600000|2024-03-01 19:00:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|1908
1709319900000|2024-03-01 19:05:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10735.8|10733.8|4692
1709320200000|2024-03-01 19:10:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2070
1709320500000|2024-03-01 19:15:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|1647
1709320800000|2024-03-01 19:20:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1575
1709321100000|2024-03-01 19:25:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10735.8|10733.8|871
1709321400000|2024-03-01 19:30:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|2859
1709321700000|2024-03-01 19:35:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|23824
1709322000000|2024-03-01 19:40:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|3174
1709322300000|2024-03-01 19:45:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|3376
1709322600000|2024-03-01 19:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1486
1709322900000|2024-03-01 19:55:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|6369
1709323200000|2024-03-01 20:00:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|3633
1709323500000|2024-03-01 20:05:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|2175
1709323800000|2024-03-01 20:10:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|3120
1709324100000|2024-03-01 20:15:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|961
1709324400000|2024-03-01 20:20:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|2799
1709324700000|2024-03-01 20:25:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|951
1709325000000|2024-03-01 20:30:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1334
1709325300000|2024-03-01 20:35:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|1207
1709325600000|2024-03-01 20:40:00|||||||||965
1709325900000|2024-03-01 20:45:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|1856
1709326200000|2024-03-01 20:50:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|1915
1709326500000|2024-03-01 20:55:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|3454
1709326800000|2024-03-01 21:00:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|4599
1709327100000|2024-03-01 21:05:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735|10733|3462
1709327400000|2024-03-01 21:10:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1391
1709327700000|2024-03-01 21:15:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1673
1709328000000|2024-03-01 21:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|937
1709328300000|2024-03-01 21:25:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|371
1709328600000|2024-03-01 21:30:00|||||||||831
1709328900000|2024-03-01 21:35:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1028
1709329200000|2024-03-01 21:40:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2245
1709329500000|2024-03-01 21:45:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1195
1709329800000|2024-03-01 21:50:00|10736.9|10734.9|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|1614
1709330100000|2024-03-01 21:55:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1853
1709506800000|2024-03-03 23:00:00|10736.5|10734.5|10735|10733|10737.3|10735.3|10734.6|10732.6|1026
1709507100000|2024-03-03 23:05:00|10735.4|10733.4|10733.4|10731.4|10735.8|10733.8|10732.6|10730.6|919
1709507400000|2024-03-03 23:10:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|291
1709507700000|2024-03-03 23:15:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|38
1709508000000|2024-03-03 23:20:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|90
1709508300000|2024-03-03 23:25:00|||||||||132
1709508600000|2024-03-03 23:30:00|10733|10731|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|294
1709508900000|2024-03-03 23:35:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|143
1709509200000|2024-03-03 23:40:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|328
1709509500000|2024-03-03 23:45:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|843
1709509800000|2024-03-03 23:50:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|343
1709510100000|2024-03-03 23:55:00|10730.7|10728.7|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|385
1709510400000|2024-03-04 00:00:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|508
1709510700000|2024-03-04 00:05:00|10732.3|10730.3|10729.5|10727.5|10732.3|10730.3|10729.5|10727.5|850
1709511000000|2024-03-04 00:10:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|363
1709511300000|2024-03-04 00:15:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|290
1709511600000|2024-03-04 00:20:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|282
1709511900000|2024-03-04 00:25:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|601
1709512200000|2024-03-04 00:30:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|487
1709512500000|2024-03-04 00:35:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|363
1709512800000|2024-03-04 00:40:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|136
1709513100000|2024-03-04 00:45:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|209
1709513400000|2024-03-04 00:50:00|10732.3|10730.3|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|289
1709513700000|2024-03-04 00:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|163
1709514000000|2024-03-04 01:00:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|630
1709514300000|2024-03-04 01:05:00|10729.5|10727.5|10729.5|10727.5|10729.9|10727.9|10728.7|10726.7|1236
1709514600000|2024-03-04 01:10:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|371
1709514900000|2024-03-04 01:15:00|10729.1|10727.1|10728|10726|10729.5|10727.5|10728|10726|379
1709515200000|2024-03-04 01:20:00|||||||||287
1709515500000|2024-03-04 01:25:00|||||||||507
1709515800000|2024-03-04 01:30:00|10728.7|10726.7|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|717
1709516100000|2024-03-04 01:35:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|228
1709516400000|2024-03-04 01:40:00|||||||||123
1709516700000|2024-03-04 01:45:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|412
1709517000000|2024-03-04 01:50:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|409
1709517300000|2024-03-04 01:55:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|109
1709517600000|2024-03-04 02:00:00|||||||||16
1709517900000|2024-03-04 02:05:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|358
1709518200000|2024-03-04 02:10:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|82
1709518500000|2024-03-04 02:15:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|42
1709518800000|2024-03-04 02:20:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|95
1709519100000|2024-03-04 02:25:00|||||||||16
1709519400000|2024-03-04 02:30:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|21
1709519700000|2024-03-04 02:35:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|122
1709520000000|2024-03-04 02:40:00|||||||||6
1709520300000|2024-03-04 02:45:00|||||||||79
1709520600000|2024-03-04 02:50:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|298
1709520900000|2024-03-04 02:55:00|||||||||12
1709521200000|2024-03-04 03:00:00|||||||||4
1709521500000|2024-03-04 03:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|143
1709521800000|2024-03-04 03:10:00|||||||||35
1709522100000|2024-03-04 03:15:00|||||||||900
1709522400000|2024-03-04 03:20:00|||||||||265
1709522700000|2024-03-04 03:25:00|||||||||14
1709523000000|2024-03-04 03:30:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|466
1709523300000|2024-03-04 03:35:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|185
1709523600000|2024-03-04 03:40:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|1651
1709523900000|2024-03-04 03:45:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|261
1709524200000|2024-03-04 03:50:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1134
1709524500000|2024-03-04 03:55:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|254
1709524800000|2024-03-04 04:00:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|245
1709525100000|2024-03-04 04:05:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|182
1709525400000|2024-03-04 04:10:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|82
1709525700000|2024-03-04 04:15:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|111
1709526000000|2024-03-04 04:20:00|10729.9|10727.9|10730.3|10728.3|10730.3|10728.3|10729.9|10727.9|33
1709526300000|2024-03-04 04:25:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|108
1709526600000|2024-03-04 04:30:00|||||||||66
1709526900000|2024-03-04 04:35:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|84
1709527200000|2024-03-04 04:40:00|||||||||58
1709527500000|2024-03-04 04:45:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|292
1709527800000|2024-03-04 04:50:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|154
1709528100000|2024-03-04 04:55:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|319
1709528400000|2024-03-04 05:00:00|||||||||1
1709528700000|2024-03-04 05:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|82
1709529000000|2024-03-04 05:10:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|207
1709529900000|2024-03-04 05:25:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|249
1709530200000|2024-03-04 05:30:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|498
1709530500000|2024-03-04 05:35:00|||||||||11
1709530800000|2024-03-04 05:40:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|259
1709531400000|2024-03-04 05:50:00|||||||||390
1709531700000|2024-03-04 05:55:00|||||||||4
1709532000000|2024-03-04 06:00:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|375
1709532300000|2024-03-04 06:05:00|||||||||266
1709532600000|2024-03-04 06:10:00|||||||||24
1709532900000|2024-03-04 06:15:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|542
1709533200000|2024-03-04 06:20:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1333
1709533500000|2024-03-04 06:25:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|2090
1709533800000|2024-03-04 06:30:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1190
1709534100000|2024-03-04 06:35:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|630
1709534400000|2024-03-04 06:40:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|2765
1709534700000|2024-03-04 06:45:00|||||||||1576
1709535000000|2024-03-04 06:50:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|1296
1709535300000|2024-03-04 06:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|913
1709535600000|2024-03-04 07:00:00|||||||||417
1709535900000|2024-03-04 07:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|709
1709536200000|2024-03-04 07:10:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|537
1709536500000|2024-03-04 07:15:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|506
1709536800000|2024-03-04 07:20:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1561
1709537100000|2024-03-04 07:25:00|||||||||189
1709537400000|2024-03-04 07:30:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1463
1709537700000|2024-03-04 07:35:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1417
1709538000000|2024-03-04 07:40:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|750
1709538300000|2024-03-04 07:45:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|2748
1709538600000|2024-03-04 07:50:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1411
1709538900000|2024-03-04 07:55:00|10728|10726|10728|10726|10728|10726|10728|10726|798
1709539200000|2024-03-04 08:00:00|10728.7|10726.7|10726.4|10724.4|10728.7|10726.7|10725.6|10723.6|1445
1709539500000|2024-03-04 08:05:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1216
1709539800000|2024-03-04 08:10:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|991
1709540100000|2024-03-04 08:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|598
1709540400000|2024-03-04 08:20:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|961
1709540700000|2024-03-04 08:25:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|1758
1709541000000|2024-03-04 08:30:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.1|10727.1|1059
1709541300000|2024-03-04 08:35:00|10728.7|10726.7|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|847
1709541600000|2024-03-04 08:40:00|10726.8|10724.8|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|2555
1709541900000|2024-03-04 08:45:00|10727.2|10725.2|10721.7|10719.7|10727.2|10725.2|10721.7|10719.7|2609
1709542200000|2024-03-04 08:50:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|665
1709542500000|2024-03-04 08:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1226
1709542800000|2024-03-04 09:00:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|1756
1709543100000|2024-03-04 09:05:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1313
1709543400000|2024-03-04 09:10:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|707
1709543700000|2024-03-04 09:15:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|435
1709544000000|2024-03-04 09:20:00|10724|10722|10724|10722|10724|10722|10724|10722|740
1709544300000|2024-03-04 09:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|412
1709544600000|2024-03-04 09:30:00|10725.6|10723.6|10728|10726|10728|10726|10724.8|10722.8|1262
1709544900000|2024-03-04 09:35:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|1520
1709545200000|2024-03-04 09:40:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1279
1709545500000|2024-03-04 09:45:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|710
1709545800000|2024-03-04 09:50:00|10729.9|10727.9|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|473
1709546100000|2024-03-04 09:55:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|131
1709546400000|2024-03-04 10:00:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|841
1709546700000|2024-03-04 10:05:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|971
1709547000000|2024-03-04 10:10:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|829
1709547300000|2024-03-04 10:15:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|822
1709547600000|2024-03-04 10:20:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.7|10728.7|720
1709547900000|2024-03-04 10:25:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|1274
1709548200000|2024-03-04 10:30:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|403
1709548500000|2024-03-04 10:35:00|10727.6|10725.6|10727.2|10725.2|10728|10726|10727.2|10725.2|820
1709548800000|2024-03-04 10:40:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|871
1709549100000|2024-03-04 10:45:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|989
1709549400000|2024-03-04 10:50:00|10728|10726|10728|10726|10728|10726|10726.4|10724.4|1287
1709549700000|2024-03-04 10:55:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|1208
1709550000000|2024-03-04 11:00:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|393
1709550300000|2024-03-04 11:05:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|639
1709550600000|2024-03-04 11:10:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10727.2|10725.2|1559
1709550900000|2024-03-04 11:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|648
1709551200000|2024-03-04 11:20:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|1528
1709551500000|2024-03-04 11:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|876
1709551800000|2024-03-04 11:30:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|1822
1709552100000|2024-03-04 11:35:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|469
1709552400000|2024-03-04 11:40:00|10726.8|10724.8|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|701
1709552700000|2024-03-04 11:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|974
1709553000000|2024-03-04 11:50:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|561
1709553300000|2024-03-04 11:55:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|820
1709553600000|2024-03-04 12:00:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10726.4|10724.4|802
1709553900000|2024-03-04 12:05:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|1094
1709554200000|2024-03-04 12:10:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|624
1709554500000|2024-03-04 12:15:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|658
1709554800000|2024-03-04 12:20:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|675
1709555100000|2024-03-04 12:25:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10727.2|10725.2|1513
1709555400000|2024-03-04 12:30:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1443
1709555700000|2024-03-04 12:35:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1256
1709556000000|2024-03-04 12:40:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|313
1709556300000|2024-03-04 12:45:00|10727.2|10725.2|10727.2|10725.2|10728.7|10726.7|10725.6|10723.6|3379
1709556600000|2024-03-04 12:50:00|10726.8|10724.8|10726.4|10724.4|10728|10726|10726.4|10724.4|1689
1709556900000|2024-03-04 12:55:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|2737
1709557200000|2024-03-04 13:00:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|3088
1709557500000|2024-03-04 13:05:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|2073
1709557800000|2024-03-04 13:10:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|2170
1709558100000|2024-03-04 13:15:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|1684
1709558400000|2024-03-04 13:20:00|10720.1|10718.1|10717.8|10715.8|10720.1|10718.1|10717|10715|6320
1709558700000|2024-03-04 13:25:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|6128
1709559000000|2024-03-04 13:30:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|6234
1709559300000|2024-03-04 13:35:00|10715.5|10713.5|10717|10715|10718.2|10716.2|10715.5|10713.5|3018
1709559600000|2024-03-04 13:40:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|1530
1709559900000|2024-03-04 13:45:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1882
1709560200000|2024-03-04 13:50:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|2698
1709560500000|2024-03-04 13:55:00|||||||||1798
1709560800000|2024-03-04 14:00:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|2363
1709561100000|2024-03-04 14:05:00|10717.8|10715.8|10717|10715|10719.4|10717.4|10716.2|10714.2|2782
1709561400000|2024-03-04 14:10:00|10716.2|10714.2|10714.7|10712.7|10717|10715|10714.7|10712.7|2117
1709561700000|2024-03-04 14:15:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10714.7|10712.7|2876
1709562000000|2024-03-04 14:20:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1316
1709562300000|2024-03-04 14:25:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|2492
1709562600000|2024-03-04 14:30:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|1769
1709562900000|2024-03-04 14:35:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|1777
1709563200000|2024-03-04 14:40:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|2649
1709563500000|2024-03-04 14:45:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1239
1709563800000|2024-03-04 14:50:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|1118
1709564100000|2024-03-04 14:55:00|10717.8|10715.8|10724.8|10722.8|10726.4|10724.4|10717.8|10715.8|8905
1709564400000|2024-03-04 15:00:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|5202
1709564700000|2024-03-04 15:05:00|10724|10722|10720.1|10718.1|10724.8|10722.8|10720.1|10718.1|4313
1709565000000|2024-03-04 15:10:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|4222
1709565300000|2024-03-04 15:15:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10717|10715|2766
1709565600000|2024-03-04 15:20:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|2047
1709565900000|2024-03-04 15:25:00|10719.4|10717.4|10715.5|10713.5|10719.4|10717.4|10715.5|10713.5|2063
1709566200000|2024-03-04 15:30:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2082
1709566500000|2024-03-04 15:35:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|3002
1709566800000|2024-03-04 15:40:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|662
1709567100000|2024-03-04 15:45:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1844
1709567400000|2024-03-04 15:50:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1606
1709567700000|2024-03-04 15:55:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2680
1709568000000|2024-03-04 16:00:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|3242
1709568300000|2024-03-04 16:05:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|3456
1709568600000|2024-03-04 16:10:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1220
1709568900000|2024-03-04 16:15:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|2054
1709569200000|2024-03-04 16:20:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|505
1709569500000|2024-03-04 16:25:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1928
1709569800000|2024-03-04 16:30:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|4814
1709570100000|2024-03-04 16:35:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|2276
1709570400000|2024-03-04 16:40:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1273
1709570700000|2024-03-04 16:45:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|2148
1709571000000|2024-03-04 16:50:00|10715.1|10713.1|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|1488
1709571300000|2024-03-04 16:55:00|10715.5|10713.5|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|542
1709571600000|2024-03-04 17:00:00|10718.6|10716.6|10713.1|10711.1|10718.6|10716.6|10712.3|10710.3|4925
1709571900000|2024-03-04 17:05:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|3416
1709572200000|2024-03-04 17:10:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|1709
1709572500000|2024-03-04 17:15:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|2246
1709572800000|2024-03-04 17:20:00|10712.3|10710.3|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|1898
1709573100000|2024-03-04 17:25:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|2245
1709573400000|2024-03-04 17:30:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1278
1709573700000|2024-03-04 17:35:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1783
1709574000000|2024-03-04 17:40:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|1003
1709574300000|2024-03-04 17:45:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|611
1709574600000|2024-03-04 17:50:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|752
1709574900000|2024-03-04 17:55:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|1813
1709575200000|2024-03-04 18:00:00|10710|10708|10711.5|10709.5|10711.5|10709.5|10710|10708|655
1709575500000|2024-03-04 18:05:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1390
1709575800000|2024-03-04 18:10:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1534
1709576100000|2024-03-04 18:15:00|10711.2|10709.2|10710.8|10708.8|10711.2|10709.2|10710.8|10708.8|1047
1709576400000|2024-03-04 18:20:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|674
1709576700000|2024-03-04 18:25:00|||||||||343
1709577000000|2024-03-04 18:30:00|||||||||621
1709577300000|2024-03-04 18:35:00|||||||||355
1709577600000|2024-03-04 18:40:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|1105
1709577900000|2024-03-04 18:45:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|2037
1709578200000|2024-03-04 18:50:00|||||||||462
1709578500000|2024-03-04 18:55:00|||||||||412
1709578800000|2024-03-04 19:00:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1380
1709579100000|2024-03-04 19:05:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|285
1709579400000|2024-03-04 19:10:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1339
1709579700000|2024-03-04 19:15:00|||||||||1303
1709580000000|2024-03-04 19:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|1620
1709580300000|2024-03-04 19:25:00|10713.5|10711.5|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|2005
1709580600000|2024-03-04 19:30:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|2843
1709580900000|2024-03-04 19:35:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|936
1709581200000|2024-03-04 19:40:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|3105
1709581500000|2024-03-04 19:45:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|4614
1709581800000|2024-03-04 19:50:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|3754
1709582100000|2024-03-04 19:55:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1989
1709582400000|2024-03-04 20:00:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1032
1709582700000|2024-03-04 20:05:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|4547
1709583000000|2024-03-04 20:10:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1267
1709583300000|2024-03-04 20:15:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1532
1709583600000|2024-03-04 20:20:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|782
1709583900000|2024-03-04 20:25:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|2771
1709584200000|2024-03-04 20:30:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1680
1709584500000|2024-03-04 20:35:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|707
1709584800000|2024-03-04 20:40:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|1124
1709585100000|2024-03-04 20:45:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|1370
1709585400000|2024-03-04 20:50:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|2424
1709585700000|2024-03-04 20:55:00|10714.7|10712.7|10716.2|10714.2|10717|10715|10714.7|10712.7|4683
1709586000000|2024-03-04 21:00:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|2510
1709586300000|2024-03-04 21:05:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|2138
1709586600000|2024-03-04 21:10:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|651
1709586900000|2024-03-04 21:15:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|935
1709587200000|2024-03-04 21:20:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2131
1709587500000|2024-03-04 21:25:00|||||||||1877
1709587800000|2024-03-04 21:30:00|||||||||464
1709588100000|2024-03-04 21:35:00|||||||||269
1709588400000|2024-03-04 21:40:00|||||||||701
1709588700000|2024-03-04 21:45:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1375
1709589000000|2024-03-04 21:50:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|701
1709589300000|2024-03-04 21:55:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|2028
1709593200000|2024-03-04 23:00:00|10716.6|10714.6|10713.9|10711.9|10717|10715|10712.3|10710.3|267
1709593500000|2024-03-04 23:05:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|36
1709593800000|2024-03-04 23:10:00|||||||||9
1709594100000|2024-03-04 23:15:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|381
1709594400000|2024-03-04 23:20:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|252
1709594700000|2024-03-04 23:25:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|23
1709595000000|2024-03-04 23:30:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|211
1709595300000|2024-03-04 23:35:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|106
1709595600000|2024-03-04 23:40:00|||||||||161
1709595900000|2024-03-04 23:45:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|161
1709596200000|2024-03-04 23:50:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|123
1709596500000|2024-03-04 23:55:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|96
1709596800000|2024-03-05 00:00:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|264
1709597100000|2024-03-05 00:05:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|154
1709597400000|2024-03-05 00:10:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|255
1709597700000|2024-03-05 00:15:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|27
1709598000000|2024-03-05 00:20:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|260
1709598300000|2024-03-05 00:25:00|||||||||6
1709598600000|2024-03-05 00:30:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|343
1709598900000|2024-03-05 00:35:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|52
1709599200000|2024-03-05 00:40:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|871
1709599500000|2024-03-05 00:45:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|52
1709599800000|2024-03-05 00:50:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|277
1709600100000|2024-03-05 00:55:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|569
1709600400000|2024-03-05 01:00:00|10715.5|10713.5|10715.8|10713.8|10716.2|10714.2|10715.5|10713.5|46
1709600700000|2024-03-05 01:05:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|205
1709601000000|2024-03-05 01:10:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|303
1709601300000|2024-03-05 01:15:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|230
1709601600000|2024-03-05 01:20:00|10716.6|10714.6|10714.7|10712.7|10717|10715|10714.7|10712.7|398
1709601900000|2024-03-05 01:25:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|316
1709602200000|2024-03-05 01:30:00|10714.3|10712.3|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|333
1709602500000|2024-03-05 01:35:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|143
1709602800000|2024-03-05 01:40:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|471
1709603100000|2024-03-05 01:45:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|220
1709603400000|2024-03-05 01:50:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|121
1709603700000|2024-03-05 01:55:00|||||||||13
1709604000000|2024-03-05 02:00:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|138
1709604300000|2024-03-05 02:05:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|362
1709604600000|2024-03-05 02:10:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|20
1709604900000|2024-03-05 02:15:00|10713.5|10711.5|10714.7|10712.7|10714.7|10712.7|10713.5|10711.5|204
1709605200000|2024-03-05 02:20:00|||||||||64
1709605500000|2024-03-05 02:25:00|||||||||6
1709605800000|2024-03-05 02:30:00|||||||||8
1709606100000|2024-03-05 02:35:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|230
1709606400000|2024-03-05 02:40:00|10714.3|10712.3|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|113
1709606700000|2024-03-05 02:45:00|||||||||41
1709607000000|2024-03-05 02:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|154
1709607300000|2024-03-05 02:55:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|305
1709607600000|2024-03-05 03:00:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|430
1709607900000|2024-03-05 03:05:00|||||||||76
1709608200000|2024-03-05 03:10:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|243
1709608500000|2024-03-05 03:15:00|||||||||118
1709608800000|2024-03-05 03:20:00|||||||||125
1709609100000|2024-03-05 03:25:00|||||||||63
1709609400000|2024-03-05 03:30:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|60
1709609700000|2024-03-05 03:35:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|343
1709610000000|2024-03-05 03:40:00|10715.1|10713.1|10716.2|10714.2|10717|10715|10715.1|10713.1|722
1709610300000|2024-03-05 03:45:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|369
1709610600000|2024-03-05 03:50:00|||||||||82
1709610900000|2024-03-05 03:55:00|||||||||4
1709611200000|2024-03-05 04:00:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|192
1709611500000|2024-03-05 04:05:00|10717|10715|10716.6|10714.6|10717|10715|10716.2|10714.2|56
1709611800000|2024-03-05 04:10:00|10717|10715|10717|10715|10717|10715|10717|10715|142
1709612100000|2024-03-05 04:15:00|||||||||3
1709612400000|2024-03-05 04:20:00|||||||||128
1709612700000|2024-03-05 04:25:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|308
1709613000000|2024-03-05 04:30:00|||||||||324
1709613300000|2024-03-05 04:35:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|377
1709613600000|2024-03-05 04:40:00|||||||||32
1709613900000|2024-03-05 04:45:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|165
1709614200000|2024-03-05 04:50:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|266
1709614500000|2024-03-05 04:55:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|261
1709614800000|2024-03-05 05:00:00|||||||||5
1709615100000|2024-03-05 05:05:00|||||||||7
1709615400000|2024-03-05 05:10:00|||||||||10
1709615700000|2024-03-05 05:15:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|243
1709616000000|2024-03-05 05:20:00|10718.2|10716.2|10718.6|10716.6|10719.4|10717.4|10718.2|10716.2|854
1709616300000|2024-03-05 05:25:00|||||||||6
1709616600000|2024-03-05 05:30:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|230
1709616900000|2024-03-05 05:35:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|354
1709617200000|2024-03-05 05:40:00|||||||||48
1709617500000|2024-03-05 05:45:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|784
1709617800000|2024-03-05 05:50:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|135
1709618100000|2024-03-05 05:55:00|||||||||2
1709618400000|2024-03-05 06:00:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|138
1709618700000|2024-03-05 06:05:00|||||||||163
1709619000000|2024-03-05 06:10:00|||||||||68
1709619300000|2024-03-05 06:15:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|237
1709619600000|2024-03-05 06:20:00|||||||||38
1709619900000|2024-03-05 06:25:00|||||||||855
1709620200000|2024-03-05 06:30:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|257
1709620500000|2024-03-05 06:35:00|||||||||1
1709620800000|2024-03-05 06:40:00|||||||||9
1709621100000|2024-03-05 06:45:00|||||||||17
1709621400000|2024-03-05 06:50:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1196
1709621700000|2024-03-05 06:55:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|800
1709622000000|2024-03-05 07:00:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|1067
1709622300000|2024-03-05 07:05:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717|10715|351
1709622600000|2024-03-05 07:10:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|2195
1709622900000|2024-03-05 07:15:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|3761
1709623200000|2024-03-05 07:20:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|964
1709623500000|2024-03-05 07:25:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|287
1709623800000|2024-03-05 07:30:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1657
1709624100000|2024-03-05 07:35:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|475
1709624400000|2024-03-05 07:40:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|938
1709624700000|2024-03-05 07:45:00|10722.5|10720.5|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|1806
1709625000000|2024-03-05 07:50:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|2515
1709625300000|2024-03-05 07:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|667
1709625600000|2024-03-05 08:00:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|2543
1709625900000|2024-03-05 08:05:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|2722
1709626200000|2024-03-05 08:10:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|2634
1709626500000|2024-03-05 08:15:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|2665
1709626800000|2024-03-05 08:20:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|469
1709627100000|2024-03-05 08:25:00|10725.6|10723.6|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|2077
1709627400000|2024-03-05 08:30:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|605
1709627700000|2024-03-05 08:35:00|10724|10722|10724|10722|10725.6|10723.6|10724|10722|931
1709628000000|2024-03-05 08:40:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|718
1709628300000|2024-03-05 08:45:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|567
1709628600000|2024-03-05 08:50:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|304
1709628900000|2024-03-05 08:55:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1394
1709629200000|2024-03-05 09:00:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|1431
1709629500000|2024-03-05 09:05:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|786
1709629800000|2024-03-05 09:10:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|2613
1709630100000|2024-03-05 09:15:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|1172
1709630400000|2024-03-05 09:20:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|793
1709630700000|2024-03-05 09:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1323
1709631000000|2024-03-05 09:30:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|1992
1709631300000|2024-03-05 09:35:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|771
1709631600000|2024-03-05 09:40:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|607
1709631900000|2024-03-05 09:45:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|331
1709632200000|2024-03-05 09:50:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|407
1709632500000|2024-03-05 09:55:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|572
1709632800000|2024-03-05 10:00:00|10725.6|10723.6|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|637
1709633100000|2024-03-05 10:05:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|196
1709633400000|2024-03-05 10:10:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|329
1709633700000|2024-03-05 10:15:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|89
1709634000000|2024-03-05 10:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|205
1709634300000|2024-03-05 10:25:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|730
1709634600000|2024-03-05 10:30:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|559
1709634900000|2024-03-05 10:35:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|224
1709635200000|2024-03-05 10:40:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1083
1709635500000|2024-03-05 10:45:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|3150
1709635800000|2024-03-05 10:50:00|10726.4|10724.4|10726.4|10724.4|10728|10726|10726.4|10724.4|1481
1709636100000|2024-03-05 10:55:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|425
1709636400000|2024-03-05 11:00:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|363
1709636700000|2024-03-05 11:05:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|297
1709637000000|2024-03-05 11:10:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|905
1709637300000|2024-03-05 11:15:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1105
1709637600000|2024-03-05 11:20:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|1079
1709637900000|2024-03-05 11:25:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|2206
1709638200000|2024-03-05 11:30:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|861
1709638500000|2024-03-05 11:35:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|2510
1709638800000|2024-03-05 11:40:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|2696
1709639100000|2024-03-05 11:45:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|856
1709639400000|2024-03-05 11:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|789
1709639700000|2024-03-05 11:55:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|764
1709640000000|2024-03-05 12:00:00|10725.6|10723.6|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|641
1709640300000|2024-03-05 12:05:00|||||||||58
1709640600000|2024-03-05 12:10:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2199
1709640900000|2024-03-05 12:15:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|520
1709641200000|2024-03-05 12:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|642
1709641500000|2024-03-05 12:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|974
1709641800000|2024-03-05 12:30:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|2170
1709642100000|2024-03-05 12:35:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|172
1709642400000|2024-03-05 12:40:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|2257
1709642700000|2024-03-05 12:45:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10724.8|10722.8|5804
1709643000000|2024-03-05 12:50:00|10726.4|10724.4|10726.4|10724.4|10728|10726|10726.4|10724.4|3524
1709643300000|2024-03-05 12:55:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1461
1709643600000|2024-03-05 13:00:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10726.4|10724.4|1619
1709643900000|2024-03-05 13:05:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728|10726|2585
1709644200000|2024-03-05 13:10:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|2116
1709644500000|2024-03-05 13:15:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|2445
1709644800000|2024-03-05 13:20:00|10731.1|10729.1|10731.9|10729.9|10733.4|10731.4|10730.3|10728.3|3376
1709645100000|2024-03-05 13:25:00|10731.1|10729.1|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|2703
1709645400000|2024-03-05 13:30:00|10733.4|10731.4|10737.3|10735.3|10738.1|10736.1|10732.6|10730.6|8595
1709645700000|2024-03-05 13:35:00|10736.5|10734.5|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|5757
1709646000000|2024-03-05 13:40:00|10738.1|10736.1|10735|10733|10738.1|10736.1|10732.6|10730.6|8563
1709646300000|2024-03-05 13:45:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|2019
1709646600000|2024-03-05 13:50:00|10735|10733|10736.5|10734.5|10737.3|10735.3|10735|10733|4744
1709646900000|2024-03-05 13:55:00|10737.3|10735.3|10735|10733|10737.3|10735.3|10733.4|10731.4|9303
1709647200000|2024-03-05 14:00:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|3452
1709647500000|2024-03-05 14:05:00|10735|10733|10733.4|10731.4|10735|10733|10731.9|10729.9|5933
1709647800000|2024-03-05 14:10:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|3093
1709648100000|2024-03-05 14:15:00|10734.2|10732.2|10735|10733|10735|10733|10733.4|10731.4|1359
1709648400000|2024-03-05 14:20:00|10734.2|10732.2|10737.3|10735.3|10737.3|10735.3|10734.2|10732.2|1997
1709648700000|2024-03-05 14:25:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|3543
1709649000000|2024-03-05 14:30:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2807
1709649300000|2024-03-05 14:35:00|10738.5|10736.5|10736.5|10734.5|10738.5|10736.5|10736.5|10734.5|3832
1709649600000|2024-03-05 14:40:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735|10733|4048
1709649900000|2024-03-05 14:45:00|10734.2|10732.2|10734.2|10732.2|10736.5|10734.5|10731.1|10729.1|8470
1709650200000|2024-03-05 14:50:00|10735|10733|10731.1|10729.1|10735|10733|10730.3|10728.3|16940
1709650500000|2024-03-05 14:55:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|9537
1709650800000|2024-03-05 15:00:00|10740.1|10738.1|10747.5|10745.5|10756.9|10754.9|10740.1|10738.1|18876
1709651100000|2024-03-05 15:05:00|10748.3|10746.3|10745.1|10743.1|10749|10747|10744.4|10742.4|10696
1709651400000|2024-03-05 15:10:00|10744.4|10742.4|10747.5|10745.5|10747.5|10745.5|10742.8|10740.8|6202
1709651700000|2024-03-05 15:15:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|8454
1709652000000|2024-03-05 15:20:00|10749|10747|10745.1|10743.1|10749|10747|10743.6|10741.6|10012
1709652300000|2024-03-05 15:25:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|4506
1709652600000|2024-03-05 15:30:00|10745.1|10743.1|10743.6|10741.6|10746.7|10744.7|10743.6|10741.6|6490
1709652900000|2024-03-05 15:35:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742|10740|7100
1709653200000|2024-03-05 15:40:00|10743.2|10741.2|10745.1|10743.1|10745.1|10743.1|10742.8|10740.8|3651
1709653500000|2024-03-05 15:45:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|2318
1709653800000|2024-03-05 15:50:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10740.5|10738.5|3064
1709654100000|2024-03-05 15:55:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|2665
1709654400000|2024-03-05 16:00:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|3585
1709654700000|2024-03-05 16:05:00|10740.5|10738.5|10738.9|10736.9|10742|10740|10738.9|10736.9|3512
1709655000000|2024-03-05 16:10:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|2969
1709655300000|2024-03-05 16:15:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|3886
1709655600000|2024-03-05 16:20:00|10738.9|10736.9|10742|10740|10742|10740|10738.9|10736.9|1570
1709655900000|2024-03-05 16:25:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|2675
1709656200000|2024-03-05 16:30:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|2990
1709656500000|2024-03-05 16:35:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|1712
1709656800000|2024-03-05 16:40:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|2985
1709657100000|2024-03-05 16:45:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1407
1709657400000|2024-03-05 16:50:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|1382
1709657700000|2024-03-05 16:55:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|3067
1709658000000|2024-03-05 17:00:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|3208
1709658300000|2024-03-05 17:05:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|1224
1709658600000|2024-03-05 17:10:00|||||||||476
1709658900000|2024-03-05 17:15:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1272
1709659200000|2024-03-05 17:20:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|1053
1709659500000|2024-03-05 17:25:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1955
1709659800000|2024-03-05 17:30:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1255
1709660100000|2024-03-05 17:35:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|3044
1709660400000|2024-03-05 17:40:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|2606
1709660700000|2024-03-05 17:45:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|2118
1709661000000|2024-03-05 17:50:00|||||||||153
1709661300000|2024-03-05 17:55:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|2852
1709661600000|2024-03-05 18:00:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|2640
1709661900000|2024-03-05 18:05:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1291
1709662200000|2024-03-05 18:10:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1619
1709662500000|2024-03-05 18:15:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|3253
1709662800000|2024-03-05 18:20:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|2608
1709663100000|2024-03-05 18:25:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1135
1709663400000|2024-03-05 18:30:00|10740.5|10738.5|10742|10740|10742.8|10740.8|10740.5|10738.5|5001
1709663700000|2024-03-05 18:35:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|928
1709664000000|2024-03-05 18:40:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|1058
1709664300000|2024-03-05 18:45:00|10740.5|10738.5|10743.6|10741.6|10743.6|10741.6|10740.5|10738.5|3558
1709664600000|2024-03-05 18:50:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|3817
1709664900000|2024-03-05 18:55:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1186
1709665200000|2024-03-05 19:00:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|4031
1709665500000|2024-03-05 19:05:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|1362
1709665800000|2024-03-05 19:10:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|1745
1709666100000|2024-03-05 19:15:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|2494
1709666400000|2024-03-05 19:20:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|1351
1709666700000|2024-03-05 19:25:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2179
1709667000000|2024-03-05 19:30:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|1697
1709667300000|2024-03-05 19:35:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1897
1709667600000|2024-03-05 19:40:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|3177
1709667900000|2024-03-05 19:45:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|2339
1709668200000|2024-03-05 19:50:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|3737
1709668500000|2024-03-05 19:55:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|5703
1709668800000|2024-03-05 20:00:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2582
1709669100000|2024-03-05 20:05:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|4692
1709669400000|2024-03-05 20:10:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|4422
1709669700000|2024-03-05 20:15:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|3458
1709670000000|2024-03-05 20:20:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|3375
1709670300000|2024-03-05 20:25:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|6864
1709670600000|2024-03-05 20:30:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|4029
1709670900000|2024-03-05 20:35:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|2497
1709671200000|2024-03-05 20:40:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1870
1709671500000|2024-03-05 20:45:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|2878
1709671800000|2024-03-05 20:50:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|4103
1709672100000|2024-03-05 20:55:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|5585
1709672400000|2024-03-05 21:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|2488
1709672700000|2024-03-05 21:05:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|677
1709673000000|2024-03-05 21:10:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|4847
1709673300000|2024-03-05 21:15:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|2182
1709673600000|2024-03-05 21:20:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|1083
1709673900000|2024-03-05 21:25:00|||||||||1221
1709674200000|2024-03-05 21:30:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742|10740|2813
1709674500000|2024-03-05 21:35:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|4036
1709674800000|2024-03-05 21:40:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|2653
1709675100000|2024-03-05 21:45:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1566
1709675400000|2024-03-05 21:50:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|2005
1709675700000|2024-03-05 21:55:00|10739.3|10737.3|10740.1|10738.1|10741.2|10739.2|10738.9|10736.9|5019
1709679600000|2024-03-05 23:00:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|438
1709679900000|2024-03-05 23:05:00|10739.3|10737.3|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1196
1709680200000|2024-03-05 23:10:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|264
1709680500000|2024-03-05 23:15:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|87
1709680800000|2024-03-05 23:20:00|10740.1|10738.1|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|415
1709681100000|2024-03-05 23:25:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|182
1709681400000|2024-03-05 23:30:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|449
1709681700000|2024-03-05 23:35:00|10742|10740|10742|10740|10742|10740|10742|10740|218
1709682000000|2024-03-05 23:40:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|467
1709682300000|2024-03-05 23:45:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|344
1709682600000|2024-03-05 23:50:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|837
1709682900000|2024-03-05 23:55:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|208
1709683200000|2024-03-06 00:00:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|990
1709683500000|2024-03-06 00:05:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1083
1709683800000|2024-03-06 00:10:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|171
1709684100000|2024-03-06 00:15:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|1374
1709684400000|2024-03-06 00:20:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|877
1709684700000|2024-03-06 00:25:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|323
1709685000000|2024-03-06 00:30:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|473
1709685300000|2024-03-06 00:35:00|10737.7|10735.7|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|449
1709685600000|2024-03-06 00:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|809
1709685900000|2024-03-06 00:45:00|||||||||308
1709686200000|2024-03-06 00:50:00|10735|10733|10735|10733|10735|10733|10735|10733|120
1709686500000|2024-03-06 00:55:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|219
1709686800000|2024-03-06 01:00:00|10735|10733|10735|10733|10735|10733|10735|10733|156
1709687100000|2024-03-06 01:05:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|296
1709687400000|2024-03-06 01:10:00|||||||||32
1709687700000|2024-03-06 01:15:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|174
1709688000000|2024-03-06 01:20:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|234
1709688300000|2024-03-06 01:25:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|306
1709688600000|2024-03-06 01:30:00|||||||||152
1709688900000|2024-03-06 01:35:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|189
1709689200000|2024-03-06 01:40:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|292
1709689500000|2024-03-06 01:45:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|75
1709689800000|2024-03-06 01:50:00|10735|10733|10735|10733|10735|10733|10734.6|10732.6|438
1709690100000|2024-03-06 01:55:00|||||||||131
1709690400000|2024-03-06 02:00:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|195
1709690700000|2024-03-06 02:05:00|||||||||21
1709691000000|2024-03-06 02:10:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|307
1709691300000|2024-03-06 02:15:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|272
1709691600000|2024-03-06 02:20:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|121
1709691900000|2024-03-06 02:25:00|10736.2|10734.2|10735.8|10733.8|10736.2|10734.2|10735.8|10733.8|610
1709692200000|2024-03-06 02:30:00|||||||||104
1709692500000|2024-03-06 02:35:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|293
1709692800000|2024-03-06 02:40:00|||||||||28
1709693100000|2024-03-06 02:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|436
1709693400000|2024-03-06 02:50:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|266
1709693700000|2024-03-06 02:55:00|||||||||11
1709694000000|2024-03-06 03:00:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|232
1709694300000|2024-03-06 03:05:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|428
1709694600000|2024-03-06 03:10:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|93
1709694900000|2024-03-06 03:15:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|285
1709695200000|2024-03-06 03:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|146
1709695500000|2024-03-06 03:25:00|||||||||2
1709695800000|2024-03-06 03:30:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|242
1709696100000|2024-03-06 03:35:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|385
1709696400000|2024-03-06 03:40:00|10739.3|10737.3|10738.9|10736.9|10739.3|10737.3|10738.9|10736.9|21
1709696700000|2024-03-06 03:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|27
1709697000000|2024-03-06 03:50:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|366
1709697300000|2024-03-06 03:55:00|10739.3|10737.3|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|314
1709697600000|2024-03-06 04:00:00|||||||||49
1709697900000|2024-03-06 04:05:00|10740.1|10738.1|10741.2|10739.2|10741.2|10739.2|10740.1|10738.1|270
1709698200000|2024-03-06 04:10:00|10742|10740|10742|10740|10742|10740|10742|10740|56
1709698500000|2024-03-06 04:15:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|189
1709698800000|2024-03-06 04:20:00|||||||||66
1709699100000|2024-03-06 04:25:00|10740.8|10738.8|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|230
1709699400000|2024-03-06 04:30:00|||||||||2
1709699700000|2024-03-06 04:35:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|245
1709700000000|2024-03-06 04:40:00|||||||||111
1709700300000|2024-03-06 04:45:00|||||||||15
1709700600000|2024-03-06 04:50:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|399
1709700900000|2024-03-06 04:55:00|||||||||3
1709701200000|2024-03-06 05:00:00|10740.5|10738.5|10741.6|10739.6|10742|10740|10740.5|10738.5|471
1709701500000|2024-03-06 05:05:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|24
1709701800000|2024-03-06 05:10:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|111
1709702100000|2024-03-06 05:15:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|206
1709702400000|2024-03-06 05:20:00|||||||||6
1709702700000|2024-03-06 05:25:00|||||||||7
1709703000000|2024-03-06 05:30:00|||||||||54
1709703300000|2024-03-06 05:35:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|150
1709703600000|2024-03-06 05:40:00|||||||||3
1709703900000|2024-03-06 05:45:00|||||||||1
1709704200000|2024-03-06 05:50:00|10740.1|10738.1|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|105
1709704500000|2024-03-06 05:55:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|409
1709704800000|2024-03-06 06:00:00|||||||||138
1709705100000|2024-03-06 06:05:00|||||||||174
1709705400000|2024-03-06 06:10:00|||||||||50
1709705700000|2024-03-06 06:15:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|103
1709706000000|2024-03-06 06:20:00|10738.5|10736.5|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|535
1709706300000|2024-03-06 06:25:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|975
1709706600000|2024-03-06 06:30:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|207
1709706900000|2024-03-06 06:35:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|261
1709707200000|2024-03-06 06:40:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|268
1709707500000|2024-03-06 06:45:00|||||||||136
1709707800000|2024-03-06 06:50:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|352
1709708100000|2024-03-06 06:55:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|461
1709708400000|2024-03-06 07:00:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1116
1709708700000|2024-03-06 07:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|164
1709709000000|2024-03-06 07:10:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1705
1709709300000|2024-03-06 07:15:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|276
1709709600000|2024-03-06 07:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|247
1709709900000|2024-03-06 07:25:00|||||||||45
1709710200000|2024-03-06 07:30:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|1500
1709710500000|2024-03-06 07:35:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|767
1709710800000|2024-03-06 07:40:00|10742.4|10740.4|10743.6|10741.6|10743.6|10741.6|10742|10740|1233
1709711100000|2024-03-06 07:45:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|1260
1709711400000|2024-03-06 07:50:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|1262
1709711700000|2024-03-06 07:55:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|781
1709712000000|2024-03-06 08:00:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|1170
1709712300000|2024-03-06 08:05:00|10742|10740|10739.7|10737.7|10742|10740|10739.7|10737.7|1803
1709712600000|2024-03-06 08:10:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|754
1709712900000|2024-03-06 08:15:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|809
1709713200000|2024-03-06 08:20:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|531
1709713500000|2024-03-06 08:25:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|791
1709713800000|2024-03-06 08:30:00|10738.1|10736.1|10735.8|10733.8|10738.1|10736.1|10735.4|10733.4|1067
1709714100000|2024-03-06 08:35:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1479
1709714400000|2024-03-06 08:40:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10734.2|10732.2|1683
1709714700000|2024-03-06 08:45:00|10735.8|10733.8|10735|10733|10737.3|10735.3|10735|10733|734
1709715000000|2024-03-06 08:50:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735|10733|1195
1709715300000|2024-03-06 08:55:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|927
1709715600000|2024-03-06 09:00:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1664
1709715900000|2024-03-06 09:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1447
1709716200000|2024-03-06 09:10:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|758
1709716500000|2024-03-06 09:15:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|399
1709716800000|2024-03-06 09:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|450
1709717100000|2024-03-06 09:25:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|685
1709717400000|2024-03-06 09:30:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|237
1709717700000|2024-03-06 09:35:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|644
1709718000000|2024-03-06 09:40:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|1170
1709718300000|2024-03-06 09:45:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|399
1709718600000|2024-03-06 09:50:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|360
1709718900000|2024-03-06 09:55:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|423
1709719200000|2024-03-06 10:00:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|1093
1709719500000|2024-03-06 10:05:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|240
1709719800000|2024-03-06 10:10:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|377
1709720100000|2024-03-06 10:15:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|631
1709720400000|2024-03-06 10:20:00|||||||||1434
1709720700000|2024-03-06 10:25:00|||||||||335
1709721000000|2024-03-06 10:30:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|934
1709721300000|2024-03-06 10:35:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|506
1709721600000|2024-03-06 10:40:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|746
1709721900000|2024-03-06 10:45:00|||||||||120
1709722200000|2024-03-06 10:50:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1118
1709722500000|2024-03-06 10:55:00|10735.4|10733.4|10735|10733|10735.8|10733.8|10735|10733|167
1709722800000|2024-03-06 11:00:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|406
1709723100000|2024-03-06 11:05:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|747
1709723400000|2024-03-06 11:10:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|274
1709723700000|2024-03-06 11:15:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|1397
1709724000000|2024-03-06 11:20:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|377
1709724300000|2024-03-06 11:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|135
1709724600000|2024-03-06 11:30:00|10733.8|10731.8|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|293
1709724900000|2024-03-06 11:35:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|666
1709725200000|2024-03-06 11:40:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|407
1709725500000|2024-03-06 11:45:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|747
1709725800000|2024-03-06 11:50:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|992
1709726100000|2024-03-06 11:55:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|581
1709726400000|2024-03-06 12:00:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|371
1709726700000|2024-03-06 12:05:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|692
1709727000000|2024-03-06 12:10:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|300
1709727300000|2024-03-06 12:15:00|10736.9|10734.9|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|390
1709727600000|2024-03-06 12:20:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1441
1709727900000|2024-03-06 12:25:00|10738.1|10736.1|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|1799
1709728200000|2024-03-06 12:30:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|2042
1709728500000|2024-03-06 12:35:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|595
1709728800000|2024-03-06 12:40:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|544
1709729100000|2024-03-06 12:45:00|10741.2|10739.2|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|2213
1709729400000|2024-03-06 12:50:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742|10740|3031
1709729700000|2024-03-06 12:55:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|941
1709730000000|2024-03-06 13:00:00|10742.8|10740.8|10744.4|10742.4|10745.1|10743.1|10742|10740|3141
1709730300000|2024-03-06 13:05:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|2068
1709730600000|2024-03-06 13:10:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|5426
1709730900000|2024-03-06 13:15:00|10744.8|10742.8|10745.9|10743.9|10750.6|10748.6|10744.4|10742.4|10101
1709731200000|2024-03-06 13:20:00|10746.3|10744.3|10749.8|10747.8|10750.6|10748.6|10746.3|10744.3|5851
1709731500000|2024-03-06 13:25:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10747.5|10745.5|2369
1709731800000|2024-03-06 13:30:00|10747.5|10745.5|10745.1|10743.1|10753.7|10751.7|10740.5|10738.5|20759
1709732100000|2024-03-06 13:35:00|10745.9|10743.9|10743.6|10741.6|10746.7|10744.7|10742|10740|7229
1709732400000|2024-03-06 13:40:00|10744.4|10742.4|10743.6|10741.6|10746.7|10744.7|10742.8|10740.8|8541
1709732700000|2024-03-06 13:45:00|10744.4|10742.4|10749.8|10747.8|10749.8|10747.8|10742.8|10740.8|11031
1709733000000|2024-03-06 13:50:00|10749|10747|10749|10747|10749.8|10747.8|10747.5|10745.5|17712
1709733300000|2024-03-06 13:55:00|10749.8|10747.8|10754.5|10752.5|10755.3|10753.3|10749.8|10747.8|9165
1709733600000|2024-03-06 14:00:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753|10751|7106
1709733900000|2024-03-06 14:05:00|10755.3|10753.3|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|3450
1709734200000|2024-03-06 14:10:00|10755.3|10753.3|10753|10751|10755.3|10753.3|10752.2|10750.2|3486
1709734500000|2024-03-06 14:15:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|2751
1709734800000|2024-03-06 14:20:00|10753|10751|10756.1|10754.1|10756.1|10754.1|10752.2|10750.2|2559
1709735100000|2024-03-06 14:25:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|5530
1709735400000|2024-03-06 14:30:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10755.3|10753.3|6846
1709735700000|2024-03-06 14:35:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|5591
1709736000000|2024-03-06 14:40:00|10757.3|10755.3|10759.2|10757.2|10759.2|10757.2|10756.1|10754.1|4790
1709736300000|2024-03-06 14:45:00|10760|10758|10756.9|10754.9|10760|10758|10756.5|10754.5|4208
1709736600000|2024-03-06 14:50:00|10756.1|10754.1|10758.4|10756.4|10759.2|10757.2|10755.3|10753.3|4514
1709736900000|2024-03-06 14:55:00|10758|10756|10760.4|10758.4|10760.8|10758.8|10758|10756|4508
1709737200000|2024-03-06 15:00:00|10760|10758|10756.9|10754.9|10762.3|10760.3|10753.7|10751.7|11101
1709737500000|2024-03-06 15:05:00|10756.1|10754.1|10758.4|10756.4|10761.5|10759.5|10756.1|10754.1|7180
1709737800000|2024-03-06 15:10:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10758.4|10756.4|5543
1709738100000|2024-03-06 15:15:00|10760.4|10758.4|10759.2|10757.2|10762.3|10760.3|10759.2|10757.2|5925
1709738400000|2024-03-06 15:20:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10756.9|10754.9|7821
1709738700000|2024-03-06 15:25:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|3884
1709739000000|2024-03-06 15:30:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10751.4|10749.4|6941
1709739300000|2024-03-06 15:35:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10750.6|10748.6|4498
1709739600000|2024-03-06 15:40:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|3204
1709739900000|2024-03-06 15:45:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|4851
1709740200000|2024-03-06 15:50:00|10753.7|10751.7|10756.9|10754.9|10757.6|10755.6|10753.7|10751.7|4504
1709740500000|2024-03-06 15:55:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3075
1709740800000|2024-03-06 16:00:00|10756.1|10754.1|10753|10751|10756.9|10754.9|10753|10751|4905
1709741100000|2024-03-06 16:05:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1275
1709741400000|2024-03-06 16:10:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|1683
1709741700000|2024-03-06 16:15:00|10753|10751|10753|10751|10754.5|10752.5|10753|10751|2860
1709742000000|2024-03-06 16:20:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1635
1709742300000|2024-03-06 16:25:00|10753|10751|10753.7|10751.7|10755.3|10753.3|10753|10751|1278
1709742600000|2024-03-06 16:30:00|10753|10751|10755.3|10753.3|10755.3|10753.3|10753|10751|2155
1709742900000|2024-03-06 16:35:00|10754.5|10752.5|10755.3|10753.3|10758.4|10756.4|10754.5|10752.5|3908
1709743200000|2024-03-06 16:40:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|863
1709743500000|2024-03-06 16:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2255
1709743800000|2024-03-06 16:50:00|10757.6|10755.6|10760|10758|10762.3|10760.3|10756.9|10754.9|2826
1709744100000|2024-03-06 16:55:00|10760.8|10758.8|10765.5|10763.5|10771.7|10769.7|10760|10758|20167
1709744400000|2024-03-06 17:00:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|6075
1709744700000|2024-03-06 17:05:00|10767|10765|10763.1|10761.1|10767|10765|10762.3|10760.3|4249
1709745000000|2024-03-06 17:10:00|10762.3|10760.3|10760|10758|10763.9|10761.9|10760|10758|2765
1709745300000|2024-03-06 17:15:00|10759.2|10757.2|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|5359
1709745600000|2024-03-06 17:20:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|5674
1709745900000|2024-03-06 17:25:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|4571
1709746200000|2024-03-06 17:30:00|10760.8|10758.8|10759.2|10757.2|10763.1|10761.1|10759.2|10757.2|4180
1709746500000|2024-03-06 17:35:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|3100
1709746800000|2024-03-06 17:40:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|3697
1709747100000|2024-03-06 17:45:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|3792
1709747400000|2024-03-06 17:50:00|10760|10758|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|2301
1709747700000|2024-03-06 17:55:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|2487
1709748000000|2024-03-06 18:00:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|2997
1709748300000|2024-03-06 18:05:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|2048
1709748600000|2024-03-06 18:10:00|10762.3|10760.3|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|5561
1709748900000|2024-03-06 18:15:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2875
1709749200000|2024-03-06 18:20:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|2966
1709749500000|2024-03-06 18:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|3396
1709749800000|2024-03-06 18:30:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|5872
1709750100000|2024-03-06 18:35:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|3129
1709750400000|2024-03-06 18:40:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|3408
1709750700000|2024-03-06 18:45:00|10759.2|10757.2|10763.1|10761.1|10763.9|10761.9|10759.2|10757.2|3094
1709751000000|2024-03-06 18:50:00|10763.9|10761.9|10760|10758|10763.9|10761.9|10759.2|10757.2|6079
1709751300000|2024-03-06 18:55:00|10759.2|10757.2|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|6139
1709751600000|2024-03-06 19:00:00|10759.2|10757.2|10753.7|10751.7|10759.2|10757.2|10753.7|10751.7|6828
1709751900000|2024-03-06 19:05:00|10753|10751|10753.7|10751.7|10758.4|10756.4|10751.4|10749.4|9237
1709752200000|2024-03-06 19:10:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|2728
1709752500000|2024-03-06 19:15:00|10754.9|10752.9|10753|10751|10755.3|10753.3|10753|10751|1972
1709752800000|2024-03-06 19:20:00|10753.7|10751.7|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|2703
1709753100000|2024-03-06 19:25:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|5626
1709753400000|2024-03-06 19:30:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2442
1709753700000|2024-03-06 19:35:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|2691
1709754000000|2024-03-06 19:40:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|2203
1709754300000|2024-03-06 19:45:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2781
1709754600000|2024-03-06 19:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1722
1709754900000|2024-03-06 19:55:00|10751.4|10749.4|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|5596
1709755200000|2024-03-06 20:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3896
1709755500000|2024-03-06 20:05:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1840
1709755800000|2024-03-06 20:10:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|3047
1709756100000|2024-03-06 20:15:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2378
1709756400000|2024-03-06 20:20:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|4529
1709756700000|2024-03-06 20:25:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1475
1709757000000|2024-03-06 20:30:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|2685
1709757300000|2024-03-06 20:35:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|1387
1709757600000|2024-03-06 20:40:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|279
1709757900000|2024-03-06 20:45:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|1591
1709758200000|2024-03-06 20:50:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1920
1709758500000|2024-03-06 20:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|2226
1709758800000|2024-03-06 21:00:00|10750.6|10748.6|10750.6|10748.6|10751|10749|10749.8|10747.8|4725
1709759100000|2024-03-06 21:05:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|502
1709759400000|2024-03-06 21:10:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|664
1709759700000|2024-03-06 21:15:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|1552
1709760000000|2024-03-06 21:20:00|||||||||687
1709760300000|2024-03-06 21:25:00|||||||||1096
1709760600000|2024-03-06 21:30:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|2216
1709760900000|2024-03-06 21:35:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|1017
1709761200000|2024-03-06 21:40:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|370
1709761500000|2024-03-06 21:45:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|1036
1709761800000|2024-03-06 21:50:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1479
1709762100000|2024-03-06 21:55:00|||||||||1854
1709766000000|2024-03-06 23:00:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|140
1709766300000|2024-03-06 23:05:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|419
1709766600000|2024-03-06 23:10:00|10753.3|10751.3|10753|10751|10753.3|10751.3|10753|10751|257
1709766900000|2024-03-06 23:15:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|398
1709767200000|2024-03-06 23:20:00|||||||||91
1709767500000|2024-03-06 23:25:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|114
1709767800000|2024-03-06 23:30:00|||||||||49
1709768100000|2024-03-06 23:35:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|176
1709768400000|2024-03-06 23:40:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|519
1709768700000|2024-03-06 23:45:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|385
1709769000000|2024-03-06 23:50:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|243
1709769300000|2024-03-06 23:55:00|||||||||5
1709769600000|2024-03-07 00:00:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|311
1709769900000|2024-03-07 00:05:00|10753.7|10751.7|10751.8|10749.8|10753.7|10751.7|10751.4|10749.4|344
1709770200000|2024-03-07 00:10:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|549
1709770500000|2024-03-07 00:15:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|427
1709770800000|2024-03-07 00:20:00|||||||||12
1709771100000|2024-03-07 00:25:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|601
1709771400000|2024-03-07 00:30:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|1006
1709771700000|2024-03-07 00:35:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|925
1709772000000|2024-03-07 00:40:00|10747.1|10745.1|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|390
1709772300000|2024-03-07 00:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|821
1709772600000|2024-03-07 00:50:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|588
1709772900000|2024-03-07 00:55:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|393
1709773200000|2024-03-07 01:00:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|712
1709773500000|2024-03-07 01:05:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|380
1709773800000|2024-03-07 01:10:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|534
1709774100000|2024-03-07 01:15:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|777
1709774400000|2024-03-07 01:20:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|501
1709774700000|2024-03-07 01:25:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|445
1709775000000|2024-03-07 01:30:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|214
1709775300000|2024-03-07 01:35:00|10746.7|10744.7|10746.3|10744.3|10746.7|10744.7|10745.1|10743.1|420
1709775600000|2024-03-07 01:40:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|508
1709775900000|2024-03-07 01:45:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|537
1709776200000|2024-03-07 01:50:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|335
1709776500000|2024-03-07 01:55:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|503
1709776800000|2024-03-07 02:00:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|618
1709777100000|2024-03-07 02:05:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|411
1709777400000|2024-03-07 02:10:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|302
1709777700000|2024-03-07 02:15:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|585
1709778000000|2024-03-07 02:20:00|10743.2|10741.2|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|156
1709778300000|2024-03-07 02:25:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|289
1709778600000|2024-03-07 02:30:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|96
1709778900000|2024-03-07 02:35:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|154
1709779200000|2024-03-07 02:40:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|131
1709779500000|2024-03-07 02:45:00|10744|10742|10743.6|10741.6|10744|10742|10743.6|10741.6|193
1709779800000|2024-03-07 02:50:00|10744.4|10742.4|10744|10742|10744.4|10742.4|10743.6|10741.6|650
1709780100000|2024-03-07 02:55:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|156
1709780400000|2024-03-07 03:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|348
1709780700000|2024-03-07 03:05:00|||||||||22
1709781000000|2024-03-07 03:10:00|||||||||20
1709781300000|2024-03-07 03:15:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|320
1709781600000|2024-03-07 03:20:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|253
1709781900000|2024-03-07 03:25:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|228
1709782200000|2024-03-07 03:30:00|||||||||26
1709782500000|2024-03-07 03:35:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|809
1709782800000|2024-03-07 03:40:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|1084
1709783100000|2024-03-07 03:45:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|183
1709783400000|2024-03-07 03:50:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|555
1709783700000|2024-03-07 03:55:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|986
1709784000000|2024-03-07 04:00:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|193
1709784300000|2024-03-07 04:05:00|||||||||106
1709784600000|2024-03-07 04:10:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|594
1709784900000|2024-03-07 04:15:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|108
1709785200000|2024-03-07 04:20:00|10745.9|10743.9|10744.8|10742.8|10745.9|10743.9|10744.4|10742.4|629
1709785500000|2024-03-07 04:25:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|45
1709785800000|2024-03-07 04:30:00|||||||||115
1709786100000|2024-03-07 04:35:00|||||||||119
1709786400000|2024-03-07 04:40:00|10745.5|10743.5|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|262
1709786700000|2024-03-07 04:45:00|||||||||7
1709787000000|2024-03-07 04:50:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|86
1709787300000|2024-03-07 04:55:00|||||||||42
1709787600000|2024-03-07 05:00:00|||||||||15
1709787900000|2024-03-07 05:05:00|||||||||8
1709788200000|2024-03-07 05:10:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|190
1709788500000|2024-03-07 05:15:00|||||||||101
1709788800000|2024-03-07 05:20:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|66
1709789100000|2024-03-07 05:25:00|||||||||73
1709789400000|2024-03-07 05:30:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|168
1709789700000|2024-03-07 05:35:00|||||||||145
1709790000000|2024-03-07 05:40:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|207
1709790300000|2024-03-07 05:45:00|||||||||134
1709790600000|2024-03-07 05:50:00|||||||||113
1709790900000|2024-03-07 05:55:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|442
1709791200000|2024-03-07 06:00:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|706
1709791500000|2024-03-07 06:05:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|656
1709791800000|2024-03-07 06:10:00|||||||||118
1709792100000|2024-03-07 06:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|274
1709792400000|2024-03-07 06:20:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1402
1709792700000|2024-03-07 06:25:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|529
1709793000000|2024-03-07 06:30:00|10749|10747|10749|10747|10749|10747|10749|10747|452
1709793300000|2024-03-07 06:35:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|524
1709793600000|2024-03-07 06:40:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|157
1709793900000|2024-03-07 06:45:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|221
1709794200000|2024-03-07 06:50:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|382
1709794500000|2024-03-07 06:55:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|373
1709794800000|2024-03-07 07:00:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|475
1709795100000|2024-03-07 07:05:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|225
1709795400000|2024-03-07 07:10:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|279
1709795700000|2024-03-07 07:15:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|732
1709796000000|2024-03-07 07:20:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|651
1709796300000|2024-03-07 07:25:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|267
1709796600000|2024-03-07 07:30:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|315
1709796900000|2024-03-07 07:35:00|10749|10747|10749|10747|10750.6|10748.6|10749|10747|2260
1709797200000|2024-03-07 07:40:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|668
1709797500000|2024-03-07 07:45:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|777
1709797800000|2024-03-07 07:50:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|688
1709798100000|2024-03-07 07:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|805
1709798400000|2024-03-07 08:00:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1822
1709798700000|2024-03-07 08:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|944
1709799000000|2024-03-07 08:10:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|823
1709799300000|2024-03-07 08:15:00|10749.4|10747.4|10750.6|10748.6|10751.4|10749.4|10749|10747|499
1709799600000|2024-03-07 08:20:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|867
1709799900000|2024-03-07 08:25:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|743
1709800200000|2024-03-07 08:30:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1031
1709800500000|2024-03-07 08:35:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1114
1709800800000|2024-03-07 08:40:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|980
1709801100000|2024-03-07 08:45:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|433
1709801400000|2024-03-07 08:50:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|296
1709801700000|2024-03-07 08:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|570
1709802000000|2024-03-07 09:00:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|249
1709802300000|2024-03-07 09:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|565
1709802600000|2024-03-07 09:10:00|||||||||480
1709802900000|2024-03-07 09:15:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1196
1709803200000|2024-03-07 09:20:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|811
1709803500000|2024-03-07 09:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|886
1709803800000|2024-03-07 09:30:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|832
1709804100000|2024-03-07 09:35:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|667
1709804400000|2024-03-07 09:40:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|523
1709804700000|2024-03-07 09:45:00|10746.3|10744.3|10747.5|10745.5|10747.5|10745.5|10746.3|10744.3|1178
1709805000000|2024-03-07 09:50:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|961
1709805300000|2024-03-07 09:55:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|718
1709805600000|2024-03-07 10:00:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1771
1709805900000|2024-03-07 10:05:00|10751.4|10749.4|10749.8|10747.8|10753|10751|10749.8|10747.8|1579
1709806200000|2024-03-07 10:10:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|314
1709806500000|2024-03-07 10:15:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|667
1709806800000|2024-03-07 10:20:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|426
1709807100000|2024-03-07 10:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|602
1709807400000|2024-03-07 10:30:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|886
1709807700000|2024-03-07 10:35:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2030
1709808000000|2024-03-07 10:40:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|491
1709808300000|2024-03-07 10:45:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|413
1709808600000|2024-03-07 10:50:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|618
1709808900000|2024-03-07 10:55:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|707
1709809200000|2024-03-07 11:00:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|491
1709809500000|2024-03-07 11:05:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1990
1709809800000|2024-03-07 11:10:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|593
1709810100000|2024-03-07 11:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|492
1709810400000|2024-03-07 11:20:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|171
1709810700000|2024-03-07 11:25:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|429
1709811000000|2024-03-07 11:30:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|501
1709811300000|2024-03-07 11:35:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|580
1709811600000|2024-03-07 11:40:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|1160
1709811900000|2024-03-07 11:45:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|761
1709812200000|2024-03-07 11:50:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|560
1709812500000|2024-03-07 11:55:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|498
1709812800000|2024-03-07 12:00:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|771
1709813100000|2024-03-07 12:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|233
1709813400000|2024-03-07 12:10:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|924
1709813700000|2024-03-07 12:15:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1138
1709814000000|2024-03-07 12:20:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|632
1709814300000|2024-03-07 12:25:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|1255
1709814600000|2024-03-07 12:30:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1049
1709814900000|2024-03-07 12:35:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1931
1709815200000|2024-03-07 12:40:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|851
1709815500000|2024-03-07 12:45:00|10749.8|10747.8|10753|10751|10753.7|10751.7|10749.8|10747.8|2912
1709815800000|2024-03-07 12:50:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|1800
1709816100000|2024-03-07 12:55:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|2505
1709816400000|2024-03-07 13:00:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1583
1709816700000|2024-03-07 13:05:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753|10751|1645
1709817000000|2024-03-07 13:10:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753|10751|1702
1709817300000|2024-03-07 13:15:00|10756.1|10754.1|10758.4|10756.4|10760|10758|10754.5|10752.5|9582
1709817600000|2024-03-07 13:20:00|10759.2|10757.2|10760.8|10758.8|10762.3|10760.3|10756.1|10754.1|7549
1709817900000|2024-03-07 13:25:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|8341
1709818200000|2024-03-07 13:30:00|10762.3|10760.3|10766.2|10764.2|10770.1|10768.1|10760.8|10758.8|9197
1709818500000|2024-03-07 13:35:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10764.7|10762.7|9338
1709818800000|2024-03-07 13:40:00|10770.1|10768.1|10772.5|10770.5|10774|10772|10769.4|10767.4|11913
1709819100000|2024-03-07 13:45:00|10772.1|10770.1|10767.8|10765.8|10772.5|10770.5|10767.8|10765.8|4745
1709819400000|2024-03-07 13:50:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767|10765|7505
1709819700000|2024-03-07 13:55:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3672
1709820000000|2024-03-07 14:00:00|10771.7|10769.7|10763.9|10761.9|10771.7|10769.7|10763.1|10761.1|9973
1709820300000|2024-03-07 14:05:00|10763.1|10761.1|10763.1|10761.1|10767|10765|10762.3|10760.3|6659
1709820600000|2024-03-07 14:10:00|10762.3|10760.3|10764.7|10762.7|10765.5|10763.5|10761.5|10759.5|5470
1709820900000|2024-03-07 14:15:00|10765.5|10763.5|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|2474
1709821200000|2024-03-07 14:20:00|10762.3|10760.3|10761.5|10759.5|10764.7|10762.7|10760.8|10758.8|3309
1709821500000|2024-03-07 14:25:00|10760.8|10758.8|10762.3|10760.3|10763.9|10761.9|10760.8|10758.8|4800
1709821800000|2024-03-07 14:30:00|10763.1|10761.1|10759.2|10757.2|10763.9|10761.9|10759.2|10757.2|5412
1709822100000|2024-03-07 14:35:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|3524
1709822400000|2024-03-07 14:40:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3279
1709822700000|2024-03-07 14:45:00|10755.3|10753.3|10753|10751|10756.1|10754.1|10753|10751|3699
1709823000000|2024-03-07 14:50:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|5993
1709823300000|2024-03-07 14:55:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10753|10751|2813
1709823600000|2024-03-07 15:00:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|4402
1709823900000|2024-03-07 15:05:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|3421
1709824200000|2024-03-07 15:10:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753|10751|3696
1709824500000|2024-03-07 15:15:00|10756.5|10754.5|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|4913
1709824800000|2024-03-07 15:20:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|1307
1709825100000|2024-03-07 15:25:00|10754.9|10752.9|10756.1|10754.1|10756.1|10754.1|10753|10751|3585
1709825400000|2024-03-07 15:30:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|3251
1709825700000|2024-03-07 15:35:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|3101
1709826000000|2024-03-07 15:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|3228
1709826300000|2024-03-07 15:45:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|4018
1709826600000|2024-03-07 15:50:00|10755.3|10753.3|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|5715
1709826900000|2024-03-07 15:55:00|10751.4|10749.4|10755.3|10753.3|10755.3|10753.3|10751.4|10749.4|4160
1709827200000|2024-03-07 16:00:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1918
1709827500000|2024-03-07 16:05:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|2680
1709827800000|2024-03-07 16:10:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1317
1709828100000|2024-03-07 16:15:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|883
1709828400000|2024-03-07 16:20:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|3303
1709828700000|2024-03-07 16:25:00|10752.2|10750.2|10760.8|10758.8|10764.7|10762.7|10752.2|10750.2|10264
1709829000000|2024-03-07 16:30:00|10760|10758|10757.6|10755.6|10761.5|10759.5|10757.6|10755.6|6404
1709829300000|2024-03-07 16:35:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|3623
1709829600000|2024-03-07 16:40:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|1398
1709829900000|2024-03-07 16:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10757.6|10755.6|3523
1709830200000|2024-03-07 16:50:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|2662
1709830500000|2024-03-07 16:55:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|3137
1709830800000|2024-03-07 17:00:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|2345
1709831100000|2024-03-07 17:05:00|10753|10751|10755.3|10753.3|10756.1|10754.1|10753|10751|2686
1709831400000|2024-03-07 17:10:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10753|10751|4173
1709831700000|2024-03-07 17:15:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1159
1709832000000|2024-03-07 17:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1390
1709832300000|2024-03-07 17:25:00|10758.4|10756.4|10754.5|10752.5|10758.4|10756.4|10753.7|10751.7|3943
1709832600000|2024-03-07 17:30:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2306
1709832900000|2024-03-07 17:35:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|1426
1709833200000|2024-03-07 17:40:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|3159
1709833500000|2024-03-07 17:45:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|2573
1709833800000|2024-03-07 17:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|3030
1709834100000|2024-03-07 17:55:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|4601
1709834400000|2024-03-07 18:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4084
1709834700000|2024-03-07 18:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1313
1709835000000|2024-03-07 18:10:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1985
1709835300000|2024-03-07 18:15:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1116
1709835600000|2024-03-07 18:20:00|10759.6|10757.6|10760|10758|10760|10758|10759.2|10757.2|688
1709835900000|2024-03-07 18:25:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|2757
1709836200000|2024-03-07 18:30:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|2181
1709836500000|2024-03-07 18:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|3896
1709836800000|2024-03-07 18:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|4007
1709837100000|2024-03-07 18:45:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3125
1709837400000|2024-03-07 18:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|5779
1709837700000|2024-03-07 18:55:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|2327
1709838000000|2024-03-07 19:00:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1597
1709838300000|2024-03-07 19:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|577
1709838600000|2024-03-07 19:10:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|1973
1709838900000|2024-03-07 19:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|1616
1709839200000|2024-03-07 19:20:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|557
1709839500000|2024-03-07 19:25:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|451
1709839800000|2024-03-07 19:30:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|2360
1709840100000|2024-03-07 19:35:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|993
1709840400000|2024-03-07 19:40:00|10760|10758|10763.9|10761.9|10763.9|10761.9|10760|10758|5106
1709840700000|2024-03-07 19:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2638
1709841000000|2024-03-07 19:50:00|10763.9|10761.9|10767|10765|10767|10765|10763.9|10761.9|2148
1709841300000|2024-03-07 19:55:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|7212
1709841600000|2024-03-07 20:00:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|2295
1709841900000|2024-03-07 20:05:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|3918
1709842200000|2024-03-07 20:10:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|3897
1709842500000|2024-03-07 20:15:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|6059
1709842800000|2024-03-07 20:20:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|2573
1709843100000|2024-03-07 20:25:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1657
1709843400000|2024-03-07 20:30:00|10767|10765|10767|10765|10767|10765|10767|10765|1332
1709843700000|2024-03-07 20:35:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3669
1709844000000|2024-03-07 20:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|312
1709844300000|2024-03-07 20:45:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1572
1709844600000|2024-03-07 20:50:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|2891
1709844900000|2024-03-07 20:55:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|4764
1709845200000|2024-03-07 21:00:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|6068
1709845500000|2024-03-07 21:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|2243
1709845800000|2024-03-07 21:10:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|3313
1709846100000|2024-03-07 21:15:00|10769.8|10767.8|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2089
1709846400000|2024-03-07 21:20:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1712
1709846700000|2024-03-07 21:25:00|||||||||377
1709847000000|2024-03-07 21:30:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|1239
1709847300000|2024-03-07 21:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|1466
1709847600000|2024-03-07 21:40:00|||||||||534
1709847900000|2024-03-07 21:45:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|3682
1709848200000|2024-03-07 21:50:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|3419
1709848500000|2024-03-07 21:55:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|2049
1709852400000|2024-03-07 23:00:00|10769|10767|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|450
1709852700000|2024-03-07 23:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|25
1709853000000|2024-03-07 23:10:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|228
1709853300000|2024-03-07 23:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|585
1709853600000|2024-03-07 23:20:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|167
1709853900000|2024-03-07 23:25:00|||||||||206
1709854200000|2024-03-07 23:30:00|10768.2|10766.2|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|484
1709854500000|2024-03-07 23:35:00|||||||||696
1709854800000|2024-03-07 23:40:00|||||||||151
1709855100000|2024-03-07 23:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|352
1709855400000|2024-03-07 23:50:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|325
1709855700000|2024-03-07 23:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|309
1709769600000|2024-03-07 00:00:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|311
1709769900000|2024-03-07 00:05:00|10753.7|10751.7|10751.8|10749.8|10753.7|10751.7|10751.4|10749.4|344
1709770200000|2024-03-07 00:10:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|549
1709770500000|2024-03-07 00:15:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|427
1709770800000|2024-03-07 00:20:00|||||||||12
1709771100000|2024-03-07 00:25:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|601
1709771400000|2024-03-07 00:30:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|1006
1709771700000|2024-03-07 00:35:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|925
1709772000000|2024-03-07 00:40:00|10747.1|10745.1|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|390
1709772300000|2024-03-07 00:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|821
1709772600000|2024-03-07 00:50:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|588
1709772900000|2024-03-07 00:55:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|393
1709773200000|2024-03-07 01:00:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|712
1709773500000|2024-03-07 01:05:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|380
1709773800000|2024-03-07 01:10:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|534
1709774100000|2024-03-07 01:15:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|777
1709774400000|2024-03-07 01:20:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|501
1709774700000|2024-03-07 01:25:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|445
1709775000000|2024-03-07 01:30:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|214
1709775300000|2024-03-07 01:35:00|10746.7|10744.7|10746.3|10744.3|10746.7|10744.7|10745.1|10743.1|420
1709775600000|2024-03-07 01:40:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|508
1709775900000|2024-03-07 01:45:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|537
1709776200000|2024-03-07 01:50:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|335
1709776500000|2024-03-07 01:55:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|503
1709776800000|2024-03-07 02:00:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|618
1709777100000|2024-03-07 02:05:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|411
1709777400000|2024-03-07 02:10:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|302
1709777700000|2024-03-07 02:15:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|585
1709778000000|2024-03-07 02:20:00|10743.2|10741.2|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|156
1709778300000|2024-03-07 02:25:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|289
1709778600000|2024-03-07 02:30:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|96
1709778900000|2024-03-07 02:35:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|154
1709779200000|2024-03-07 02:40:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|131
1709779500000|2024-03-07 02:45:00|10744|10742|10743.6|10741.6|10744|10742|10743.6|10741.6|193
1709779800000|2024-03-07 02:50:00|10744.4|10742.4|10744|10742|10744.4|10742.4|10743.6|10741.6|650
1709780100000|2024-03-07 02:55:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|156
1709780400000|2024-03-07 03:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|348
1709780700000|2024-03-07 03:05:00|||||||||22
1709781000000|2024-03-07 03:10:00|||||||||20
1709781300000|2024-03-07 03:15:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|320
1709781600000|2024-03-07 03:20:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|253
1709781900000|2024-03-07 03:25:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|228
1709782200000|2024-03-07 03:30:00|||||||||26
1709782500000|2024-03-07 03:35:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|809
1709782800000|2024-03-07 03:40:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|1084
1709783100000|2024-03-07 03:45:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|183
1709783400000|2024-03-07 03:50:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|555
1709783700000|2024-03-07 03:55:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|986
1709784000000|2024-03-07 04:00:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|193
1709784300000|2024-03-07 04:05:00|||||||||106
1709784600000|2024-03-07 04:10:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|594
1709784900000|2024-03-07 04:15:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|108
1709785200000|2024-03-07 04:20:00|10745.9|10743.9|10744.8|10742.8|10745.9|10743.9|10744.4|10742.4|629
1709785500000|2024-03-07 04:25:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|45
1709785800000|2024-03-07 04:30:00|||||||||115
1709786100000|2024-03-07 04:35:00|||||||||119
1709786400000|2024-03-07 04:40:00|10745.5|10743.5|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|262
1709786700000|2024-03-07 04:45:00|||||||||7
1709787000000|2024-03-07 04:50:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|86
1709787300000|2024-03-07 04:55:00|||||||||42
1709787600000|2024-03-07 05:00:00|||||||||15
1709787900000|2024-03-07 05:05:00|||||||||8
1709788200000|2024-03-07 05:10:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|190
1709788500000|2024-03-07 05:15:00|||||||||101
1709788800000|2024-03-07 05:20:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|66
1709789100000|2024-03-07 05:25:00|||||||||73
1709789400000|2024-03-07 05:30:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|168
1709789700000|2024-03-07 05:35:00|||||||||145
1709790000000|2024-03-07 05:40:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|207
1709790300000|2024-03-07 05:45:00|||||||||134
1709790600000|2024-03-07 05:50:00|||||||||113
1709790900000|2024-03-07 05:55:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|442
1709791200000|2024-03-07 06:00:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|706
1709791500000|2024-03-07 06:05:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|656
1709791800000|2024-03-07 06:10:00|||||||||118
1709792100000|2024-03-07 06:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|274
1709792400000|2024-03-07 06:20:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1402
1709792700000|2024-03-07 06:25:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|529
1709793000000|2024-03-07 06:30:00|10749|10747|10749|10747|10749|10747|10749|10747|452
1709793300000|2024-03-07 06:35:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|524
1709793600000|2024-03-07 06:40:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|157
1709793900000|2024-03-07 06:45:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|221
1709794200000|2024-03-07 06:50:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|382
1709794500000|2024-03-07 06:55:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|373
1709794800000|2024-03-07 07:00:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|475
1709795100000|2024-03-07 07:05:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|225
1709795400000|2024-03-07 07:10:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|279
1709795700000|2024-03-07 07:15:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|732
1709796000000|2024-03-07 07:20:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|651
1709796300000|2024-03-07 07:25:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|267
1709796600000|2024-03-07 07:30:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|315
1709796900000|2024-03-07 07:35:00|10749|10747|10749|10747|10750.6|10748.6|10749|10747|2260
1709797200000|2024-03-07 07:40:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|668
1709797500000|2024-03-07 07:45:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|777
1709797800000|2024-03-07 07:50:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|688
1709798100000|2024-03-07 07:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|805
1709798400000|2024-03-07 08:00:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1822
1709798700000|2024-03-07 08:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|944
1709799000000|2024-03-07 08:10:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|823
1709799300000|2024-03-07 08:15:00|10749.4|10747.4|10750.6|10748.6|10751.4|10749.4|10749|10747|499
1709799600000|2024-03-07 08:20:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|867
1709799900000|2024-03-07 08:25:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|743
1709800200000|2024-03-07 08:30:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1031
1709800500000|2024-03-07 08:35:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1114
1709800800000|2024-03-07 08:40:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|980
1709801100000|2024-03-07 08:45:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|433
1709801400000|2024-03-07 08:50:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|296
1709801700000|2024-03-07 08:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|570
1709802000000|2024-03-07 09:00:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|249
1709802300000|2024-03-07 09:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|565
1709802600000|2024-03-07 09:10:00|||||||||480
1709802900000|2024-03-07 09:15:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1196
1709803200000|2024-03-07 09:20:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|811
1709803500000|2024-03-07 09:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|886
1709803800000|2024-03-07 09:30:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|832
1709804100000|2024-03-07 09:35:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|667
1709804400000|2024-03-07 09:40:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|523
1709804700000|2024-03-07 09:45:00|10746.3|10744.3|10747.5|10745.5|10747.5|10745.5|10746.3|10744.3|1178
1709805000000|2024-03-07 09:50:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|961
1709805300000|2024-03-07 09:55:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|718
1709805600000|2024-03-07 10:00:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1771
1709805900000|2024-03-07 10:05:00|10751.4|10749.4|10749.8|10747.8|10753|10751|10749.8|10747.8|1579
1709806200000|2024-03-07 10:10:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|314
1709806500000|2024-03-07 10:15:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|667
1709806800000|2024-03-07 10:20:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|426
1709807100000|2024-03-07 10:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|602
1709807400000|2024-03-07 10:30:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|886
1709807700000|2024-03-07 10:35:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2030
1709808000000|2024-03-07 10:40:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|491
1709808300000|2024-03-07 10:45:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|413
1709808600000|2024-03-07 10:50:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|618
1709808900000|2024-03-07 10:55:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|707
1709809200000|2024-03-07 11:00:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|491
1709809500000|2024-03-07 11:05:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1990
1709809800000|2024-03-07 11:10:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|593
1709810100000|2024-03-07 11:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|492
1709810400000|2024-03-07 11:20:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|171
1709810700000|2024-03-07 11:25:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|429
1709811000000|2024-03-07 11:30:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|501
1709811300000|2024-03-07 11:35:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|580
1709811600000|2024-03-07 11:40:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|1160
1709811900000|2024-03-07 11:45:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|761
1709812200000|2024-03-07 11:50:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|560
1709812500000|2024-03-07 11:55:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|498
1709812800000|2024-03-07 12:00:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|771
1709813100000|2024-03-07 12:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|233
1709813400000|2024-03-07 12:10:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|924
1709813700000|2024-03-07 12:15:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1138
1709814000000|2024-03-07 12:20:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|632
1709814300000|2024-03-07 12:25:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|1255
1709814600000|2024-03-07 12:30:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1049
1709814900000|2024-03-07 12:35:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1931
1709815200000|2024-03-07 12:40:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|851
1709815500000|2024-03-07 12:45:00|10749.8|10747.8|10753|10751|10753.7|10751.7|10749.8|10747.8|2912
1709815800000|2024-03-07 12:50:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|1800
1709816100000|2024-03-07 12:55:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|2505
1709816400000|2024-03-07 13:00:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1583
1709816700000|2024-03-07 13:05:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753|10751|1645
1709817000000|2024-03-07 13:10:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753|10751|1702
1709817300000|2024-03-07 13:15:00|10756.1|10754.1|10758.4|10756.4|10760|10758|10754.5|10752.5|9582
1709817600000|2024-03-07 13:20:00|10759.2|10757.2|10760.8|10758.8|10762.3|10760.3|10756.1|10754.1|7549
1709817900000|2024-03-07 13:25:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|8341
1709818200000|2024-03-07 13:30:00|10762.3|10760.3|10766.2|10764.2|10770.1|10768.1|10760.8|10758.8|9197
1709818500000|2024-03-07 13:35:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10764.7|10762.7|9338
1709818800000|2024-03-07 13:40:00|10770.1|10768.1|10772.5|10770.5|10774|10772|10769.4|10767.4|11913
1709819100000|2024-03-07 13:45:00|10772.1|10770.1|10767.8|10765.8|10772.5|10770.5|10767.8|10765.8|4745
1709819400000|2024-03-07 13:50:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767|10765|7505
1709819700000|2024-03-07 13:55:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3672
1709820000000|2024-03-07 14:00:00|10771.7|10769.7|10763.9|10761.9|10771.7|10769.7|10763.1|10761.1|9973
1709820300000|2024-03-07 14:05:00|10763.1|10761.1|10763.1|10761.1|10767|10765|10762.3|10760.3|6659
1709820600000|2024-03-07 14:10:00|10762.3|10760.3|10764.7|10762.7|10765.5|10763.5|10761.5|10759.5|5470
1709820900000|2024-03-07 14:15:00|10765.5|10763.5|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|2474
1709821200000|2024-03-07 14:20:00|10762.3|10760.3|10761.5|10759.5|10764.7|10762.7|10760.8|10758.8|3309
1709821500000|2024-03-07 14:25:00|10760.8|10758.8|10762.3|10760.3|10763.9|10761.9|10760.8|10758.8|4800
1709821800000|2024-03-07 14:30:00|10763.1|10761.1|10759.2|10757.2|10763.9|10761.9|10759.2|10757.2|5412
1709822100000|2024-03-07 14:35:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|3524
1709822400000|2024-03-07 14:40:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3279
1709822700000|2024-03-07 14:45:00|10755.3|10753.3|10753|10751|10756.1|10754.1|10753|10751|3699
1709823000000|2024-03-07 14:50:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|5993
1709823300000|2024-03-07 14:55:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10753|10751|2813
1709823600000|2024-03-07 15:00:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|4402
1709823900000|2024-03-07 15:05:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|3421
1709824200000|2024-03-07 15:10:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753|10751|3696
1709824500000|2024-03-07 15:15:00|10756.5|10754.5|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|4913
1709824800000|2024-03-07 15:20:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|1307
1709825100000|2024-03-07 15:25:00|10754.9|10752.9|10756.1|10754.1|10756.1|10754.1|10753|10751|3585
1709825400000|2024-03-07 15:30:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|3251
1709825700000|2024-03-07 15:35:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|3101
1709826000000|2024-03-07 15:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|3228
1709826300000|2024-03-07 15:45:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|4018
1709826600000|2024-03-07 15:50:00|10755.3|10753.3|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|5715
1709826900000|2024-03-07 15:55:00|10751.4|10749.4|10755.3|10753.3|10755.3|10753.3|10751.4|10749.4|4160
1709827200000|2024-03-07 16:00:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1918
1709827500000|2024-03-07 16:05:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|2680
1709827800000|2024-03-07 16:10:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1317
1709828100000|2024-03-07 16:15:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|883
1709828400000|2024-03-07 16:20:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|3303
1709828700000|2024-03-07 16:25:00|10752.2|10750.2|10760.8|10758.8|10764.7|10762.7|10752.2|10750.2|10264
1709829000000|2024-03-07 16:30:00|10760|10758|10757.6|10755.6|10761.5|10759.5|10757.6|10755.6|6404
1709829300000|2024-03-07 16:35:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|3623
1709829600000|2024-03-07 16:40:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|1398
1709829900000|2024-03-07 16:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10757.6|10755.6|3523
1709830200000|2024-03-07 16:50:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|2662
1709830500000|2024-03-07 16:55:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|3137
1709830800000|2024-03-07 17:00:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|2345
1709831100000|2024-03-07 17:05:00|10753|10751|10755.3|10753.3|10756.1|10754.1|10753|10751|2686
1709831400000|2024-03-07 17:10:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10753|10751|4173
1709831700000|2024-03-07 17:15:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1159
1709832000000|2024-03-07 17:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1390
1709832300000|2024-03-07 17:25:00|10758.4|10756.4|10754.5|10752.5|10758.4|10756.4|10753.7|10751.7|3943
1709832600000|2024-03-07 17:30:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2306
1709832900000|2024-03-07 17:35:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|1426
1709833200000|2024-03-07 17:40:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|3159
1709833500000|2024-03-07 17:45:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|2573
1709833800000|2024-03-07 17:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|3030
1709834100000|2024-03-07 17:55:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|4601
1709834400000|2024-03-07 18:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4084
1709834700000|2024-03-07 18:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1313
1709835000000|2024-03-07 18:10:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1985
1709835300000|2024-03-07 18:15:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1116
1709835600000|2024-03-07 18:20:00|10759.6|10757.6|10760|10758|10760|10758|10759.2|10757.2|688
1709835900000|2024-03-07 18:25:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|2757
1709836200000|2024-03-07 18:30:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|2181
1709836500000|2024-03-07 18:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|3896
1709836800000|2024-03-07 18:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|4007
1709837100000|2024-03-07 18:45:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3125
1709837400000|2024-03-07 18:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|5779
1709837700000|2024-03-07 18:55:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|2327
1709838000000|2024-03-07 19:00:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1597
1709838300000|2024-03-07 19:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|577
1709838600000|2024-03-07 19:10:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|1973
1709838900000|2024-03-07 19:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|1616
1709839200000|2024-03-07 19:20:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|557
1709839500000|2024-03-07 19:25:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|451
1709839800000|2024-03-07 19:30:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|2360
1709840100000|2024-03-07 19:35:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|993
1709840400000|2024-03-07 19:40:00|10760|10758|10763.9|10761.9|10763.9|10761.9|10760|10758|5106
1709840700000|2024-03-07 19:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2638
1709841000000|2024-03-07 19:50:00|10763.9|10761.9|10767|10765|10767|10765|10763.9|10761.9|2148
1709841300000|2024-03-07 19:55:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|7212
1709841600000|2024-03-07 20:00:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|2295
1709841900000|2024-03-07 20:05:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|3918
1709842200000|2024-03-07 20:10:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|3897
1709842500000|2024-03-07 20:15:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|6059
1709842800000|2024-03-07 20:20:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|2573
1709843100000|2024-03-07 20:25:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1657
1709843400000|2024-03-07 20:30:00|10767|10765|10767|10765|10767|10765|10767|10765|1332
1709843700000|2024-03-07 20:35:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3669
1709844000000|2024-03-07 20:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|312
1709844300000|2024-03-07 20:45:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1572
1709844600000|2024-03-07 20:50:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|2891
1709844900000|2024-03-07 20:55:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|4764
1709845200000|2024-03-07 21:00:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|6068
1709845500000|2024-03-07 21:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|2243
1709845800000|2024-03-07 21:10:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|3313
1709846100000|2024-03-07 21:15:00|10769.8|10767.8|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2089
1709846400000|2024-03-07 21:20:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1712
1709846700000|2024-03-07 21:25:00|||||||||377
1709847000000|2024-03-07 21:30:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|1239
1709847300000|2024-03-07 21:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|1466
1709847600000|2024-03-07 21:40:00|||||||||534
1709847900000|2024-03-07 21:45:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|3682
1709848200000|2024-03-07 21:50:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|3419
1709848500000|2024-03-07 21:55:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|2049
1709852400000|2024-03-07 23:00:00|10769|10767|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|450
1709852700000|2024-03-07 23:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|25
1709853000000|2024-03-07 23:10:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|228
1709853300000|2024-03-07 23:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|585
1709853600000|2024-03-07 23:20:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|167
1709853900000|2024-03-07 23:25:00|||||||||206
1709854200000|2024-03-07 23:30:00|10768.2|10766.2|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|484
1709854500000|2024-03-07 23:35:00|||||||||696
1709854800000|2024-03-07 23:40:00|||||||||151
1709855100000|2024-03-07 23:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|352
1709855400000|2024-03-07 23:50:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|325
1709855700000|2024-03-07 23:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|309
1709856000000|2024-03-08 00:00:00|10768.2|10766.2|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|469
1709856300000|2024-03-08 00:05:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1128
1709856600000|2024-03-08 00:10:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|1150
1709856900000|2024-03-08 00:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|175
1709857200000|2024-03-08 00:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|403
1709857500000|2024-03-08 00:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|615
1709857800000|2024-03-08 00:30:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|652
1709858100000|2024-03-08 00:35:00|10770.9|10768.9|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|549
1709858400000|2024-03-08 00:40:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|681
1709858700000|2024-03-08 00:45:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|1459
1709859000000|2024-03-08 00:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1749
1709859300000|2024-03-08 00:55:00|||||||||83
1709859600000|2024-03-08 01:00:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|388
1709859900000|2024-03-08 01:05:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|240
1709860200000|2024-03-08 01:10:00|||||||||116
1709860500000|2024-03-08 01:15:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|698
1709860800000|2024-03-08 01:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|318
1709861100000|2024-03-08 01:25:00|||||||||166
1709861400000|2024-03-08 01:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1281
1709861700000|2024-03-08 01:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|947
1709862000000|2024-03-08 01:40:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|375
1709862300000|2024-03-08 01:45:00|||||||||286
1709862600000|2024-03-08 01:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|490
1709862900000|2024-03-08 01:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|381
1709863200000|2024-03-08 02:00:00|||||||||36
1709863500000|2024-03-08 02:05:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|268
1709863800000|2024-03-08 02:10:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|296
1709864100000|2024-03-08 02:15:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|115
1709864400000|2024-03-08 02:20:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|845
1709864700000|2024-03-08 02:25:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|347
1709865000000|2024-03-08 02:30:00|10765.5|10763.5|10765.5|10763.5|10765.8|10763.8|10765.5|10763.5|221
1709865300000|2024-03-08 02:35:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|217
1709865600000|2024-03-08 02:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|321
1709865900000|2024-03-08 02:45:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|254
1709866200000|2024-03-08 02:50:00|||||||||123
1709866500000|2024-03-08 02:55:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|214
1709866800000|2024-03-08 03:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|427
1709867100000|2024-03-08 03:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|172
1709867400000|2024-03-08 03:10:00|||||||||373
1709867700000|2024-03-08 03:15:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|432
1709868000000|2024-03-08 03:20:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|665
1709868300000|2024-03-08 03:25:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|616
1709868600000|2024-03-08 03:30:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|766
1709868900000|2024-03-08 03:35:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|912
1709869200000|2024-03-08 03:40:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|153
1709869500000|2024-03-08 03:45:00|10769|10767|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|467
1709869800000|2024-03-08 03:50:00|||||||||93
1709870100000|2024-03-08 03:55:00|||||||||88
1709870400000|2024-03-08 04:00:00|||||||||4
1709870700000|2024-03-08 04:05:00|10769|10767|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|70
1709871000000|2024-03-08 04:10:00|||||||||10
1709871300000|2024-03-08 04:15:00|||||||||81
1709871600000|2024-03-08 04:20:00|||||||||4
1709871900000|2024-03-08 04:25:00|||||||||103
1709872200000|2024-03-08 04:30:00|||||||||23
1709872500000|2024-03-08 04:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|67
1709872800000|2024-03-08 04:40:00|||||||||5
1709873100000|2024-03-08 04:45:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|341
1709873400000|2024-03-08 04:50:00|||||||||21
1709873700000|2024-03-08 04:55:00|||||||||13
1709874000000|2024-03-08 05:00:00|||||||||11
1709874300000|2024-03-08 05:05:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|353
1709874600000|2024-03-08 05:10:00|||||||||4
1709874900000|2024-03-08 05:15:00|||||||||32
1709875200000|2024-03-08 05:20:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|277
1709875500000|2024-03-08 05:25:00|||||||||689
1709875800000|2024-03-08 05:30:00|||||||||7
1709876100000|2024-03-08 05:35:00|||||||||53
1709876400000|2024-03-08 05:40:00|||||||||47
1709876700000|2024-03-08 05:45:00|||||||||88
1709877000000|2024-03-08 05:50:00|||||||||15
1709877300000|2024-03-08 05:55:00|||||||||156
1709877600000|2024-03-08 06:00:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|466
1709877900000|2024-03-08 06:05:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|900
1709878200000|2024-03-08 06:10:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|901
1709878500000|2024-03-08 06:15:00|10770.5|10768.5|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1410
1709878800000|2024-03-08 06:20:00|||||||||12
1709879100000|2024-03-08 06:25:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|233
1709879400000|2024-03-08 06:30:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|307
1709879700000|2024-03-08 06:35:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|38
1709880000000|2024-03-08 06:40:00|||||||||54
1709880300000|2024-03-08 06:45:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|380
1709880600000|2024-03-08 06:50:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|401
1709880900000|2024-03-08 06:55:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|292
1709881200000|2024-03-08 07:00:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1426
1709881500000|2024-03-08 07:05:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|687
1709881800000|2024-03-08 07:10:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1008
1709882100000|2024-03-08 07:15:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|658
1709882400000|2024-03-08 07:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1400
1709882700000|2024-03-08 07:25:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1118
1709883000000|2024-03-08 07:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|559
1709883300000|2024-03-08 07:35:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|1577
1709883600000|2024-03-08 07:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2076
1709883900000|2024-03-08 07:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|841
1709884200000|2024-03-08 07:50:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|1253
1709884500000|2024-03-08 07:55:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|893
1709884800000|2024-03-08 08:00:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|890
1709885100000|2024-03-08 08:05:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|540
1709885400000|2024-03-08 08:10:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|1337
1709885700000|2024-03-08 08:15:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|572
1709886000000|2024-03-08 08:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|606
1709886300000|2024-03-08 08:25:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|1622
1709886600000|2024-03-08 08:30:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|1090
1709886900000|2024-03-08 08:35:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|938
1709887200000|2024-03-08 08:40:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|386
1709887500000|2024-03-08 08:45:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|2327
1709887800000|2024-03-08 08:50:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|713
1709888100000|2024-03-08 08:55:00|10772.5|10770.5|10774|10772|10774|10772|10771.7|10769.7|1420
1709888400000|2024-03-08 09:00:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|1761
1709888700000|2024-03-08 09:05:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|613
1709889000000|2024-03-08 09:10:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1604
1709889300000|2024-03-08 09:15:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1109
1709889600000|2024-03-08 09:20:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|563
1709889900000|2024-03-08 09:25:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1176
1709890200000|2024-03-08 09:30:00|10774.8|10772.8|10776.4|10774.4|10778|10776|10774.8|10772.8|2358
1709890500000|2024-03-08 09:35:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|1145
1709890800000|2024-03-08 09:40:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|293
1709891100000|2024-03-08 09:45:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|483
1709891400000|2024-03-08 09:50:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|422
1709891700000|2024-03-08 09:55:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|309
1709892000000|2024-03-08 10:00:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|860
1709892300000|2024-03-08 10:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|523
1709892600000|2024-03-08 10:10:00|10775.2|10773.2|10774|10772|10775.6|10773.6|10774|10772|412
1709892900000|2024-03-08 10:15:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|698
1709893200000|2024-03-08 10:20:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|290
1709893500000|2024-03-08 10:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|293
1709893800000|2024-03-08 10:30:00|||||||||14
1709894100000|2024-03-08 10:35:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|783
1709894400000|2024-03-08 10:40:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|660
1709894700000|2024-03-08 10:45:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.4|10772.4|903
1709895000000|2024-03-08 10:50:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|426
1709895300000|2024-03-08 10:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|422
1709895600000|2024-03-08 11:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|487
1709895900000|2024-03-08 11:05:00|10774|10772|10774|10772|10774|10772|10774|10772|875
1709896200000|2024-03-08 11:10:00|10774.4|10772.4|10774.8|10772.8|10775.6|10773.6|10774|10772|2006
1709896500000|2024-03-08 11:15:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2292
1709896800000|2024-03-08 11:20:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1092
1709897100000|2024-03-08 11:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1872
1709897400000|2024-03-08 11:30:00|||||||||219
1709897700000|2024-03-08 11:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|422
1709898000000|2024-03-08 11:40:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|957
1709898300000|2024-03-08 11:45:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1343
1709898600000|2024-03-08 11:50:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10775.6|10773.6|3745
1709898900000|2024-03-08 11:55:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|1158
1709899200000|2024-03-08 12:00:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|918
1709899500000|2024-03-08 12:05:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|811
1709899800000|2024-03-08 12:10:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|768
1709900100000|2024-03-08 12:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|1275
1709900400000|2024-03-08 12:20:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|840
1709900700000|2024-03-08 12:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|969
1709901000000|2024-03-08 12:30:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|1607
1709901300000|2024-03-08 12:35:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|1162
1709901600000|2024-03-08 12:40:00|10774.8|10772.8|10776.4|10774.4|10776.8|10774.8|10774.8|10772.8|2335
1709901900000|2024-03-08 12:45:00|10775.6|10773.6|10778|10776|10778|10776|10775.6|10773.6|2026
1709902200000|2024-03-08 12:50:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2036
1709902500000|2024-03-08 12:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|2722
1709902800000|2024-03-08 13:00:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|2975
1709903100000|2024-03-08 13:05:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|3087
1709903400000|2024-03-08 13:10:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|3267
1709903700000|2024-03-08 13:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.6|10773.6|2094
1709904000000|2024-03-08 13:20:00|10776.4|10774.4|10781.1|10779.1|10781.9|10779.9|10775.6|10773.6|6822
1709904300000|2024-03-08 13:25:00|10781.5|10779.5|10774.4|10772.4|10784.6|10782.6|10774.4|10772.4|8223
1709904600000|2024-03-08 13:30:00|10774.8|10772.8|10785|10783|10798.3|10796.3|10741.6|10739.6|30553
1709904900000|2024-03-08 13:35:00|10784.2|10782.2|10798.3|10796.3|10799|10797|10782.6|10780.6|23875
1709905200000|2024-03-08 13:40:00|10797.5|10795.5|10800.6|10798.6|10806.9|10804.9|10795.9|10793.9|21382
1709905500000|2024-03-08 13:45:00|10799.8|10797.8|10793.6|10791.6|10803|10801|10792.8|10790.8|16599
1709905800000|2024-03-08 13:50:00|10792.8|10790.8|10795.1|10793.1|10795.9|10793.9|10792|10790|9557
1709906100000|2024-03-08 13:55:00|10795.9|10793.9|10789.7|10787.7|10795.9|10793.9|10788.9|10786.9|7386
1709906400000|2024-03-08 14:00:00|10788.9|10786.9|10791.2|10789.2|10793.6|10791.6|10788.1|10786.1|7954
1709906700000|2024-03-08 14:05:00|10790.5|10788.5|10785|10783|10790.5|10788.5|10785|10783|7340
1709907000000|2024-03-08 14:10:00|10785.8|10783.8|10783.4|10781.4|10789.7|10787.7|10783.4|10781.4|7101
1709907300000|2024-03-08 14:15:00|10782.6|10780.6|10787.3|10785.3|10788.1|10786.1|10779.5|10777.5|12682
1709907600000|2024-03-08 14:20:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|5117
1709907900000|2024-03-08 14:25:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10786.5|10784.5|6590
1709908200000|2024-03-08 14:30:00|10787.3|10785.3|10787.3|10785.3|10790.5|10788.5|10785|10783|7378
1709908500000|2024-03-08 14:35:00|10786.5|10784.5|10781.9|10779.9|10786.5|10784.5|10779.5|10777.5|8578
1709908800000|2024-03-08 14:40:00|10782.3|10780.3|10784.2|10782.2|10785|10783|10781.9|10779.9|6435
1709909100000|2024-03-08 14:45:00|10783.4|10781.4|10785.8|10783.8|10786.5|10784.5|10783.4|10781.4|7419
1709909400000|2024-03-08 14:50:00|10785|10783|10785|10783|10786.5|10784.5|10784.2|10782.2|10897
1709909700000|2024-03-08 14:55:00|10785.4|10783.4|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|5905
1709910000000|2024-03-08 15:00:00|10786.5|10784.5|10790.5|10788.5|10791.2|10789.2|10786.5|10784.5|5492
1709910300000|2024-03-08 15:05:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|4792
1709910600000|2024-03-08 15:10:00|10788.9|10786.9|10785.8|10783.8|10789.7|10787.7|10785.8|10783.8|9263
1709910900000|2024-03-08 15:15:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|5394
1709911200000|2024-03-08 15:20:00|10785|10783|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|5248
1709911500000|2024-03-08 15:25:00|10783.4|10781.4|10785|10783|10785|10783|10781.9|10779.9|3510
1709911800000|2024-03-08 15:30:00|10785.8|10783.8|10782.6|10780.6|10786.5|10784.5|10781.9|10779.9|2726
1709912100000|2024-03-08 15:35:00|10783|10781|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|3043
1709912400000|2024-03-08 15:40:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|3419
1709912700000|2024-03-08 15:45:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|2600
1709913000000|2024-03-08 15:50:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|1906
1709913300000|2024-03-08 15:55:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|3239
1709913600000|2024-03-08 16:00:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|2780
1709913900000|2024-03-08 16:05:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|2582
1709914200000|2024-03-08 16:10:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|2733
1709914500000|2024-03-08 16:15:00|10778|10776|10778|10776|10779.5|10777.5|10776.4|10774.4|3745
1709914800000|2024-03-08 16:20:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|4344
1709915100000|2024-03-08 16:25:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|3585
1709915400000|2024-03-08 16:30:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|4331
1709915700000|2024-03-08 16:35:00|10778|10776|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|3640
1709916000000|2024-03-08 16:40:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|4059
1709916300000|2024-03-08 16:45:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|2909
1709916600000|2024-03-08 16:50:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|3898
1709916900000|2024-03-08 16:55:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|4409
1709917200000|2024-03-08 17:00:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10776.4|10774.4|3845
1709917500000|2024-03-08 17:05:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|2121
1709917800000|2024-03-08 17:10:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10775.6|10773.6|855
1709918100000|2024-03-08 17:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|2820
1709918400000|2024-03-08 17:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774|10772|1408
1709918700000|2024-03-08 17:25:00|10776.4|10774.4|10778|10776|10778|10776|10775.6|10773.6|3368
1709919000000|2024-03-08 17:30:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|2366
1709919300000|2024-03-08 17:35:00|10778|10776|10775.6|10773.6|10778|10776|10775.6|10773.6|3498
1709919600000|2024-03-08 17:40:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|2878
1709919900000|2024-03-08 17:45:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|2993
1709920200000|2024-03-08 17:50:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|1829
1709920500000|2024-03-08 17:55:00|10774|10772|10778.7|10776.7|10778.7|10776.7|10773.3|10771.3|6449
1709920800000|2024-03-08 18:00:00|10779.5|10777.5|10774.8|10772.8|10779.5|10777.5|10774.8|10772.8|2678
1709921100000|2024-03-08 18:05:00|10775.6|10773.6|10776.4|10774.4|10778|10776|10775.6|10773.6|2735
1709921400000|2024-03-08 18:10:00|10775.6|10773.6|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|3418
1709921700000|2024-03-08 18:15:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|1470
1709922000000|2024-03-08 18:20:00|10774|10772|10776.4|10774.4|10777.2|10775.2|10774|10772|3059
1709922300000|2024-03-08 18:25:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|2679
1709922600000|2024-03-08 18:30:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|5055
1709922900000|2024-03-08 18:35:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|2843
1709923200000|2024-03-08 18:40:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|4448
1709923500000|2024-03-08 18:45:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|2149
1709923800000|2024-03-08 18:50:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|2096
1709924100000|2024-03-08 18:55:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|557
1709924400000|2024-03-08 19:00:00|10778|10776|10775.6|10773.6|10778|10776|10774.8|10772.8|1082
1709924700000|2024-03-08 19:05:00|10775.2|10773.2|10774.8|10772.8|10776.4|10774.4|10774|10772|2157
1709925000000|2024-03-08 19:10:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|2371
1709925300000|2024-03-08 19:15:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1275
1709925600000|2024-03-08 19:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2535
1709925900000|2024-03-08 19:25:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1909
1709926200000|2024-03-08 19:30:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|2928
1709926500000|2024-03-08 19:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2116
1709926800000|2024-03-08 19:40:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1273
1709927100000|2024-03-08 19:45:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|3895
1709927400000|2024-03-08 19:50:00|||||||||505
1709927700000|2024-03-08 19:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2749
1709928000000|2024-03-08 20:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|3728
1709928300000|2024-03-08 20:05:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|2184
1709928600000|2024-03-08 20:10:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|6179
1709928900000|2024-03-08 20:15:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|1620
1709929200000|2024-03-08 20:20:00|||||||||909
1709929500000|2024-03-08 20:25:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|860
1709929800000|2024-03-08 20:30:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1593
1709930100000|2024-03-08 20:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1252
1709930400000|2024-03-08 20:40:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1356
1709930700000|2024-03-08 20:45:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|1204
1709931000000|2024-03-08 20:50:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|3852
1709931300000|2024-03-08 20:55:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|8472
1709931600000|2024-03-08 21:00:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10778|10776|8575
1709931900000|2024-03-08 21:05:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|5512
1709932200000|2024-03-08 21:10:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1204
1709932500000|2024-03-08 21:15:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|3415
1709932800000|2024-03-08 21:20:00|||||||||1796
1709933100000|2024-03-08 21:25:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|2671
1709933400000|2024-03-08 21:30:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|1509
1709933700000|2024-03-08 21:35:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|1812
1709934000000|2024-03-08 21:40:00|||||||||2420
1709934300000|2024-03-08 21:45:00|||||||||3523
1709934600000|2024-03-08 21:50:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1248
1709934900000|2024-03-08 21:55:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1136
1710108000000|2024-03-10 22:00:00|10778.7|10776.7|10775.6|10773.6|10779.1|10777.1|10775.6|10773.6|1242
1710108300000|2024-03-10 22:05:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|267
1710108600000|2024-03-10 22:10:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|185
1710108900000|2024-03-10 22:15:00|||||||||71
1710109200000|2024-03-10 22:20:00|||||||||27
1710109500000|2024-03-10 22:25:00|||||||||47
1710109800000|2024-03-10 22:30:00|||||||||119
1710110100000|2024-03-10 22:35:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10775.2|10773.2|47
1710110400000|2024-03-10 22:40:00|||||||||8
1710110700000|2024-03-10 22:45:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|168
1710111000000|2024-03-10 22:50:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|77
1710111300000|2024-03-10 22:55:00|||||||||56
1710111600000|2024-03-10 23:00:00|||||||||104
1710111900000|2024-03-10 23:05:00|||||||||15
1710112200000|2024-03-10 23:10:00|||||||||72
1710112500000|2024-03-10 23:15:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|147
1710112800000|2024-03-10 23:20:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|55
1710113100000|2024-03-10 23:25:00|||||||||38
1710113400000|2024-03-10 23:30:00|||||||||372
1710113700000|2024-03-10 23:35:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|311
1710114000000|2024-03-10 23:40:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|36
1710114300000|2024-03-10 23:45:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|285
1710114600000|2024-03-10 23:50:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10778|10776|276
1710114900000|2024-03-10 23:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|131
1710115200000|2024-03-11 00:00:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|508
1710115500000|2024-03-11 00:05:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|447
1710115800000|2024-03-11 00:10:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|313
1710116100000|2024-03-11 00:15:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|423
1710116400000|2024-03-11 00:20:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|319
1710116700000|2024-03-11 00:25:00|10780.3|10778.3|10780.7|10778.7|10780.7|10778.7|10780.3|10778.3|439
1710117000000|2024-03-11 00:30:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|907
1710117300000|2024-03-11 00:35:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|406
1710117600000|2024-03-11 00:40:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|303
1710117900000|2024-03-11 00:45:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|388
1710118200000|2024-03-11 00:50:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|150
1710118500000|2024-03-11 00:55:00|||||||||242
1710118800000|2024-03-11 01:00:00|10781.1|10779.1|10784.2|10782.2|10784.2|10782.2|10781.1|10779.1|485
1710119100000|2024-03-11 01:05:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|751
1710119400000|2024-03-11 01:10:00|10786.5|10784.5|10786.5|10784.5|10786.9|10784.9|10785.8|10783.8|820
1710119700000|2024-03-11 01:15:00|10786.2|10784.2|10785|10783|10786.2|10784.2|10785|10783|341
1710120000000|2024-03-11 01:20:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|631
1710120300000|2024-03-11 01:25:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|261
1710120600000|2024-03-11 01:30:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|838
1710120900000|2024-03-11 01:35:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|153
1710121200000|2024-03-11 01:40:00|10785|10783|10784.6|10782.6|10785|10783|10784.2|10782.2|251
1710121500000|2024-03-11 01:45:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|660
1710121800000|2024-03-11 01:50:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|311
1710122100000|2024-03-11 01:55:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|157
1710122400000|2024-03-11 02:00:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|408
1710122700000|2024-03-11 02:05:00|||||||||124
1710123000000|2024-03-11 02:10:00|||||||||146
1710123300000|2024-03-11 02:15:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|696
1710123600000|2024-03-11 02:20:00|||||||||15
1710123900000|2024-03-11 02:25:00|||||||||21
1710124200000|2024-03-11 02:30:00|||||||||121
1710124500000|2024-03-11 02:35:00|||||||||480
1710124800000|2024-03-11 02:40:00|||||||||4
1710125100000|2024-03-11 02:45:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|279
1710125400000|2024-03-11 02:50:00|||||||||31
1710125700000|2024-03-11 02:55:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1330
1710126000000|2024-03-11 03:00:00|10781.9|10779.9|10783|10781|10783.4|10781.4|10781.9|10779.9|235
1710126300000|2024-03-11 03:05:00|10782.6|10780.6|10782.6|10780.6|10783|10781|10782.6|10780.6|46
1710126600000|2024-03-11 03:10:00|||||||||5
1710126900000|2024-03-11 03:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|180
1710127200000|2024-03-11 03:20:00|||||||||6
1710127500000|2024-03-11 03:25:00|||||||||215
1710127800000|2024-03-11 03:30:00|||||||||14
1710128100000|2024-03-11 03:35:00|||||||||10
1710128400000|2024-03-11 03:40:00|||||||||52
1710128700000|2024-03-11 03:45:00|||||||||85
1710129000000|2024-03-11 03:50:00|||||||||18
1710129300000|2024-03-11 03:55:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|49
1710129600000|2024-03-11 04:00:00|||||||||11
1710129900000|2024-03-11 04:05:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|21
1710130200000|2024-03-11 04:10:00|||||||||1
1710130500000|2024-03-11 04:15:00|10782.6|10780.6|10782.6|10780.6|10783|10781|10781.9|10779.9|303
1710130800000|2024-03-11 04:20:00|10783|10781|10782.6|10780.6|10783|10781|10782.6|10780.6|13
1710131100000|2024-03-11 04:25:00|||||||||10
1710131400000|2024-03-11 04:30:00|||||||||92
1710131700000|2024-03-11 04:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|489
1710132000000|2024-03-11 04:40:00|10783.8|10781.8|10783.4|10781.4|10783.8|10781.8|10783.4|10781.4|238
1710132300000|2024-03-11 04:45:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|162
1710132600000|2024-03-11 04:50:00|||||||||72
1710132900000|2024-03-11 04:55:00|||||||||8
1710133200000|2024-03-11 05:00:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.5|10779.5|395
1710133500000|2024-03-11 05:05:00|||||||||1037
1710133800000|2024-03-11 05:10:00|||||||||45
1710134100000|2024-03-11 05:15:00|||||||||98
1710134400000|2024-03-11 05:20:00|||||||||139
1710134700000|2024-03-11 05:25:00|||||||||168
1710135000000|2024-03-11 05:30:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|154
1710135300000|2024-03-11 05:35:00|||||||||82
1710135600000|2024-03-11 05:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|150
1710135900000|2024-03-11 05:45:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|214
1710136200000|2024-03-11 05:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|106
1710136500000|2024-03-11 05:55:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|250
1710136800000|2024-03-11 06:00:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|672
1710137100000|2024-03-11 06:05:00|||||||||198
1710137400000|2024-03-11 06:10:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|224
1710137700000|2024-03-11 06:15:00|10782.3|10780.3|10782.6|10780.6|10782.6|10780.6|10782.3|10780.3|460
1710138000000|2024-03-11 06:20:00|||||||||62
1710138300000|2024-03-11 06:25:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|723
1710138600000|2024-03-11 06:30:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|574
1710138900000|2024-03-11 06:35:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|448
1710139200000|2024-03-11 06:40:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|699
1710139500000|2024-03-11 06:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1017
1710139800000|2024-03-11 06:50:00|||||||||445
1710140100000|2024-03-11 06:55:00|||||||||13
1710140400000|2024-03-11 07:00:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|1107
1710140700000|2024-03-11 07:05:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|907
1710141000000|2024-03-11 07:10:00|10780.7|10778.7|10779.5|10777.5|10780.7|10778.7|10779.5|10777.5|365
1710141300000|2024-03-11 07:15:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|367
1710141600000|2024-03-11 07:20:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|535
1710141900000|2024-03-11 07:25:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|635
1710142200000|2024-03-11 07:30:00|10782.3|10780.3|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1234
1710142500000|2024-03-11 07:35:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|610
1710142800000|2024-03-11 07:40:00|10780.3|10778.3|10780.7|10778.7|10781.1|10779.1|10779.5|10777.5|461
1710143100000|2024-03-11 07:45:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|839
1710143400000|2024-03-11 07:50:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|1084
1710143700000|2024-03-11 07:55:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|387
1710144000000|2024-03-11 08:00:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|1966
1710144300000|2024-03-11 08:05:00|10786.9|10784.9|10785.8|10783.8|10786.9|10784.9|10785.8|10783.8|483
1710144600000|2024-03-11 08:10:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1005
1710144900000|2024-03-11 08:15:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|1563
1710145200000|2024-03-11 08:20:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1373
1710145500000|2024-03-11 08:25:00|10783.8|10781.8|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|2089
1710145800000|2024-03-11 08:30:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|2556
1710146100000|2024-03-11 08:35:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2086
1710146400000|2024-03-11 08:40:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|628
1710146700000|2024-03-11 08:45:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1758
1710147000000|2024-03-11 08:50:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|344
1710147300000|2024-03-11 08:55:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1354
1710147600000|2024-03-11 09:00:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|942
1710147900000|2024-03-11 09:05:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|578
1710148200000|2024-03-11 09:10:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|775
1710148500000|2024-03-11 09:15:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|196
1710148800000|2024-03-11 09:20:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|378
1710149100000|2024-03-11 09:25:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|476
1710149400000|2024-03-11 09:30:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|525
1710149700000|2024-03-11 09:35:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.1|10777.1|1029
1710150000000|2024-03-11 09:40:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1149
1710150300000|2024-03-11 09:45:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|902
1710150600000|2024-03-11 09:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1459
1710150900000|2024-03-11 09:55:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|317
1710151200000|2024-03-11 10:00:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|432
1710151500000|2024-03-11 10:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|336
1710151800000|2024-03-11 10:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1013
1710152100000|2024-03-11 10:15:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1308
1710152400000|2024-03-11 10:20:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|747
1710152700000|2024-03-11 10:25:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|611
1710153000000|2024-03-11 10:30:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|283
1710153300000|2024-03-11 10:35:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|509
1710153600000|2024-03-11 10:40:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|483
1710153900000|2024-03-11 10:45:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|485
1710154200000|2024-03-11 10:50:00|||||||||126
1710154500000|2024-03-11 10:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1013
1710154800000|2024-03-11 11:00:00|||||||||125
1710155100000|2024-03-11 11:05:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|587
1710155400000|2024-03-11 11:10:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|461
1710155700000|2024-03-11 11:15:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|558
1710156000000|2024-03-11 11:20:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1323
1710156300000|2024-03-11 11:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|430
1710156600000|2024-03-11 11:30:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1716
1710156900000|2024-03-11 11:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|516
1710157200000|2024-03-11 11:40:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1432
1710157500000|2024-03-11 11:45:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|776
1710157800000|2024-03-11 11:50:00|10776|10774|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1038
1710158100000|2024-03-11 11:55:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774|10772|2001
1710158400000|2024-03-11 12:00:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|1009
1710158700000|2024-03-11 12:05:00|10776.4|10774.4|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|2936
1710159000000|2024-03-11 12:10:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|1950
1710159300000|2024-03-11 12:15:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|3178
1710159600000|2024-03-11 12:20:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10772.5|10770.5|2885
1710159900000|2024-03-11 12:25:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|2042
1710160200000|2024-03-11 12:30:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|3698
1710160500000|2024-03-11 12:35:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|2678
1710160800000|2024-03-11 12:40:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|2305
1710161100000|2024-03-11 12:45:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|1531
1710161400000|2024-03-11 12:50:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1322
1710161700000|2024-03-11 12:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1011
1710162000000|2024-03-11 13:00:00|10771.7|10769.7|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|1910
1710162300000|2024-03-11 13:05:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|2602
1710162600000|2024-03-11 13:10:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10772.5|10770.5|2275
1710162900000|2024-03-11 13:15:00|10771.7|10769.7|10772.5|10770.5|10774|10772|10771.7|10769.7|2807
1710163200000|2024-03-11 13:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1286
1710163500000|2024-03-11 13:25:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|3003
1710163800000|2024-03-11 13:30:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|2704
1710164100000|2024-03-11 13:35:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|1832
1710164400000|2024-03-11 13:40:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1763
1710164700000|2024-03-11 13:45:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10768.6|10766.6|2917
1710165000000|2024-03-11 13:50:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|1315
1710165300000|2024-03-11 13:55:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|5108
1710165600000|2024-03-11 14:00:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2225
1710165900000|2024-03-11 14:05:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|2432
1710166200000|2024-03-11 14:10:00|10768.6|10766.6|10769.4|10767.4|10770.9|10768.9|10767.8|10765.8|5127
1710166500000|2024-03-11 14:15:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|3287
1710166800000|2024-03-11 14:20:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|3092
1710167100000|2024-03-11 14:25:00|10769|10767|10767.8|10765.8|10769|10767|10767.8|10765.8|1158
1710167400000|2024-03-11 14:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|2207
1710167700000|2024-03-11 14:35:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3881
1710168000000|2024-03-11 14:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|2540
1710168300000|2024-03-11 14:45:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|5505
1710168600000|2024-03-11 14:50:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|3558
1710168900000|2024-03-11 14:55:00|10765.8|10763.8|10767|10765|10767|10765|10765.5|10763.5|2476
1710169200000|2024-03-11 15:00:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.1|10761.1|6175
1710169500000|2024-03-11 15:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2747
1710169800000|2024-03-11 15:10:00|10765.5|10763.5|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|6842
1710170100000|2024-03-11 15:15:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|2896
1710170400000|2024-03-11 15:20:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|1572
1710170700000|2024-03-11 15:25:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|1717
1710171000000|2024-03-11 15:30:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|1524
1710171300000|2024-03-11 15:35:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|1944
1710171600000|2024-03-11 15:40:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|1640
1710171900000|2024-03-11 15:45:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|3727
1710172200000|2024-03-11 15:50:00|10768.2|10766.2|10767|10765|10768.2|10766.2|10767|10765|3298
1710172500000|2024-03-11 15:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|4127
1710172800000|2024-03-11 16:00:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1049
1710173100000|2024-03-11 16:05:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1434
1710173400000|2024-03-11 16:10:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|5442
1710173700000|2024-03-11 16:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|847
1710174000000|2024-03-11 16:20:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|4482
1710174300000|2024-03-11 16:25:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1105
1710174600000|2024-03-11 16:30:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|3573
1710174900000|2024-03-11 16:35:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1777
1710175200000|2024-03-11 16:40:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|1752
1710175500000|2024-03-11 16:45:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|1947
1710175800000|2024-03-11 16:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2401
1710176100000|2024-03-11 16:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|3572
1710176400000|2024-03-11 17:00:00|10765.5|10763.5|10767.8|10765.8|10770.1|10768.1|10765.5|10763.5|4749
1710176700000|2024-03-11 17:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|2175
1710177000000|2024-03-11 17:10:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1882
1710177300000|2024-03-11 17:15:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|3377
1710177600000|2024-03-11 17:20:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|2298
1710177900000|2024-03-11 17:25:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|3705
1710178200000|2024-03-11 17:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|1445
1710178500000|2024-03-11 17:35:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|3408
1710178800000|2024-03-11 17:40:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1601
1710179100000|2024-03-11 17:45:00|||||||||1953
1710179400000|2024-03-11 17:50:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1972
1710179700000|2024-03-11 17:55:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|4921
1710180000000|2024-03-11 18:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1163
1710180300000|2024-03-11 18:05:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1337
1710180600000|2024-03-11 18:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1545
1710180900000|2024-03-11 18:15:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1606
1710181200000|2024-03-11 18:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2112
1710181500000|2024-03-11 18:25:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760|10758|1998
1710181800000|2024-03-11 18:30:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|2158
1710182100000|2024-03-11 18:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2723
1710182400000|2024-03-11 18:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1940
1710182700000|2024-03-11 18:45:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10758.4|10756.4|5288
1710183000000|2024-03-11 18:50:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|7367
1710183300000|2024-03-11 18:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|3601
1710183600000|2024-03-11 19:00:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3980
1710183900000|2024-03-11 19:05:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|3135
1710184200000|2024-03-11 19:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|509
1710184500000|2024-03-11 19:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|3038
1710184800000|2024-03-11 19:20:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|1093
1710185100000|2024-03-11 19:25:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|6787
1710185400000|2024-03-11 19:30:00|||||||||718
1710185700000|2024-03-11 19:35:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1725
1710186000000|2024-03-11 19:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2284
1710186300000|2024-03-11 19:45:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1107
1710186600000|2024-03-11 19:50:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1443
1710186900000|2024-03-11 19:55:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2974
1710187200000|2024-03-11 20:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|4183
1710187500000|2024-03-11 20:05:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1900
1710187800000|2024-03-11 20:10:00|10762.7|10760.7|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1833
1710188100000|2024-03-11 20:15:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|1641
1710188400000|2024-03-11 20:20:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|3748
1710188700000|2024-03-11 20:25:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3205
1710189000000|2024-03-11 20:30:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|1585
1710189300000|2024-03-11 20:35:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|963
1710189600000|2024-03-11 20:40:00|||||||||717
1710189900000|2024-03-11 20:45:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2373
1710190200000|2024-03-11 20:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|939
1710190500000|2024-03-11 20:55:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2606
1710194400000|2024-03-11 22:00:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|274
1710194700000|2024-03-11 22:05:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|65
1710195000000|2024-03-11 22:10:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|90
1710195300000|2024-03-11 22:15:00|||||||||8
1710195600000|2024-03-11 22:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|357
1710195900000|2024-03-11 22:25:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|211
1710196200000|2024-03-11 22:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|65
1710196500000|2024-03-11 22:35:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|48
1710196800000|2024-03-11 22:40:00|||||||||202
1710197100000|2024-03-11 22:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|99
1710197400000|2024-03-11 22:50:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|82
1710197700000|2024-03-11 22:55:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|163
1710198000000|2024-03-11 23:00:00|||||||||1
1710198300000|2024-03-11 23:05:00|||||||||161
1710198600000|2024-03-11 23:10:00|||||||||8
1710198900000|2024-03-11 23:15:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|68
1710199200000|2024-03-11 23:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|94
1710199500000|2024-03-11 23:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|7
1710199800000|2024-03-11 23:30:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|514
1710200100000|2024-03-11 23:35:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|197
1710200400000|2024-03-11 23:40:00|||||||||28
1710200700000|2024-03-11 23:45:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|31
1710201000000|2024-03-11 23:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|97
1710201300000|2024-03-11 23:55:00|||||||||8
1710201600000|2024-03-12 00:00:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|930
1710201900000|2024-03-12 00:05:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|734
1710202200000|2024-03-12 00:10:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|117
1710202500000|2024-03-12 00:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|315
1710202800000|2024-03-12 00:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|218
1710203100000|2024-03-12 00:25:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|114
1710203400000|2024-03-12 00:30:00|||||||||9
1710203700000|2024-03-12 00:35:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|179
1710204000000|2024-03-12 00:40:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|258
1710204300000|2024-03-12 00:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|87
1710204600000|2024-03-12 00:50:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|352
1710204900000|2024-03-12 00:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|101
1710205200000|2024-03-12 01:00:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|319
1710205500000|2024-03-12 01:05:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|219
1710205800000|2024-03-12 01:10:00|||||||||412
1710206100000|2024-03-12 01:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|348
1710206400000|2024-03-12 01:20:00|||||||||141
1710206700000|2024-03-12 01:25:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|153
1710207000000|2024-03-12 01:30:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|429
1710207300000|2024-03-12 01:35:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|462
1710207600000|2024-03-12 01:40:00|10762.3|10760.3|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|423
1710207900000|2024-03-12 01:45:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.9|10759.9|306
1710208200000|2024-03-12 01:50:00|||||||||60
1710208500000|2024-03-12 01:55:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|272
1710208800000|2024-03-12 02:00:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|206
1710209100000|2024-03-12 02:05:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|493
1710209400000|2024-03-12 02:10:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|621
1710209700000|2024-03-12 02:15:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|72
1710210000000|2024-03-12 02:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|307
1710210300000|2024-03-12 02:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|504
1710210600000|2024-03-12 02:30:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|375
1710210900000|2024-03-12 02:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|805
1710211200000|2024-03-12 02:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|565
1710211500000|2024-03-12 02:45:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|297
1710211800000|2024-03-12 02:50:00|||||||||116
1710212100000|2024-03-12 02:55:00|||||||||242
1710212400000|2024-03-12 03:00:00|||||||||246
1710212700000|2024-03-12 03:05:00|||||||||65
1710213000000|2024-03-12 03:10:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|280
1710213300000|2024-03-12 03:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|153
1710213600000|2024-03-12 03:20:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|263
1710213900000|2024-03-12 03:25:00|||||||||511
1710214200000|2024-03-12 03:30:00|||||||||69
1710214500000|2024-03-12 03:35:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|100
1710214800000|2024-03-12 03:40:00|||||||||21
1710215100000|2024-03-12 03:45:00|||||||||42
1710215400000|2024-03-12 03:50:00|||||||||344
1710215700000|2024-03-12 03:55:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|327
1710216000000|2024-03-12 04:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|77
1710216300000|2024-03-12 04:05:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|305
1710216600000|2024-03-12 04:10:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|25
1710216900000|2024-03-12 04:15:00|||||||||666
1710217200000|2024-03-12 04:20:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|210
1710217500000|2024-03-12 04:25:00|||||||||10
1710217800000|2024-03-12 04:30:00|||||||||7
1710218100000|2024-03-12 04:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|305
1710218400000|2024-03-12 04:40:00|10762.7|10760.7|10763.1|10761.1|10763.1|10761.1|10762.7|10760.7|21
1710218700000|2024-03-12 04:45:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|39
1710219000000|2024-03-12 04:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|147
1710219300000|2024-03-12 04:55:00|||||||||271
1710219600000|2024-03-12 05:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|154
1710219900000|2024-03-12 05:05:00|||||||||81
1710220200000|2024-03-12 05:10:00|||||||||247
1710220500000|2024-03-12 05:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|26
1710220800000|2024-03-12 05:20:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|111
1710221100000|2024-03-12 05:25:00|||||||||12
1710221400000|2024-03-12 05:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|158
1710221700000|2024-03-12 05:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|57
1710222000000|2024-03-12 05:40:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|779
1710222300000|2024-03-12 05:45:00|||||||||20
1710222600000|2024-03-12 05:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|387
1710222900000|2024-03-12 05:55:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|261
1710223200000|2024-03-12 06:00:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|807
1710223500000|2024-03-12 06:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1243
1710223800000|2024-03-12 06:10:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|359
1710224100000|2024-03-12 06:15:00|10761.2|10759.2|10760.4|10758.4|10761.2|10759.2|10760|10758|320
1710224400000|2024-03-12 06:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|247
1710224700000|2024-03-12 06:25:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|876
1710225000000|2024-03-12 06:30:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|308
1710225300000|2024-03-12 06:35:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1362
1710225600000|2024-03-12 06:40:00|||||||||300
1710225900000|2024-03-12 06:45:00|||||||||96
1710226200000|2024-03-12 06:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|435
1710226500000|2024-03-12 06:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1087
1710226800000|2024-03-12 07:00:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|1975
1710227100000|2024-03-12 07:05:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|237
1710227400000|2024-03-12 07:10:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|514
1710227700000|2024-03-12 07:15:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|650
1710228000000|2024-03-12 07:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|648
1710228300000|2024-03-12 07:25:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|718
1710228600000|2024-03-12 07:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|364
1710228900000|2024-03-12 07:35:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|715
1710229200000|2024-03-12 07:40:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|269
1710229500000|2024-03-12 07:45:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|610
1710229800000|2024-03-12 07:50:00|||||||||860
1710230100000|2024-03-12 07:55:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1150
1710230400000|2024-03-12 08:00:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|1119
1710230700000|2024-03-12 08:05:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1058
1710231000000|2024-03-12 08:10:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1834
1710231300000|2024-03-12 08:15:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|464
1710231600000|2024-03-12 08:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1121
1710231900000|2024-03-12 08:25:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1486
1710232200000|2024-03-12 08:30:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1198
1710232500000|2024-03-12 08:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|371
1710232800000|2024-03-12 08:40:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|337
1710233100000|2024-03-12 08:45:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|874
1710233400000|2024-03-12 08:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|772
1710233700000|2024-03-12 08:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|41
1710234000000|2024-03-12 09:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|467
1710234300000|2024-03-12 09:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|453
1710234600000|2024-03-12 09:10:00|||||||||117
1710234900000|2024-03-12 09:15:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|415
1710235200000|2024-03-12 09:20:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|848
1710235500000|2024-03-12 09:25:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|323
1710235800000|2024-03-12 09:30:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1283
1710236100000|2024-03-12 09:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|619
1710236400000|2024-03-12 09:40:00|||||||||426
1710236700000|2024-03-12 09:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|2267
1710237000000|2024-03-12 09:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|251
1710237300000|2024-03-12 09:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|374
1710237600000|2024-03-12 10:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1078
1710237900000|2024-03-12 10:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1204
1710238200000|2024-03-12 10:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|150
1710238500000|2024-03-12 10:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|505
1710238800000|2024-03-12 10:20:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|379
1710239100000|2024-03-12 10:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|181
1710239400000|2024-03-12 10:30:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1007
1710239700000|2024-03-12 10:35:00|||||||||67
1710240000000|2024-03-12 10:40:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|1029
1710240300000|2024-03-12 10:45:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1803
1710240600000|2024-03-12 10:50:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|729
1710240900000|2024-03-12 10:55:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|620
1710241200000|2024-03-12 11:00:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1621
1710241500000|2024-03-12 11:05:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1306
1710241800000|2024-03-12 11:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1549
1710242100000|2024-03-12 11:15:00|10763.1|10761.1|10760|10758|10763.1|10761.1|10760|10758|1769
1710242400000|2024-03-12 11:20:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|895
1710242700000|2024-03-12 11:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|2213
1710243000000|2024-03-12 11:30:00|10760.8|10758.8|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|6925
1710243300000|2024-03-12 11:35:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1998
1710243600000|2024-03-12 11:40:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|9199
1710243900000|2024-03-12 11:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|6477
1710244200000|2024-03-12 11:50:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1252
1710244500000|2024-03-12 11:55:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|3145
1710244800000|2024-03-12 12:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|4284
1710245100000|2024-03-12 12:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10759.2|10757.2|4177
1710245400000|2024-03-12 12:10:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|5528
1710245700000|2024-03-12 12:15:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|3249
1710246000000|2024-03-12 12:20:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|5112
1710246300000|2024-03-12 12:25:00|10760.8|10758.8|10761.2|10759.2|10763.9|10761.9|10760|10758|6508
1710246600000|2024-03-12 12:30:00|10760.8|10758.8|10756.1|10754.1|10770.9|10768.9|10729.1|10727.1|19972
1710246900000|2024-03-12 12:35:00|10757.3|10755.3|10764.7|10762.7|10767|10765|10753|10751|20849
1710247200000|2024-03-12 12:40:00|10765.5|10763.5|10770.9|10768.9|10774|10772|10763.1|10761.1|15956
1710247500000|2024-03-12 12:45:00|10771.7|10769.7|10767|10765|10772.5|10770.5|10767|10765|11295
1710247800000|2024-03-12 12:50:00|10766.2|10764.2|10760.8|10758.8|10767.8|10765.8|10760.8|10758.8|18982
1710248100000|2024-03-12 12:55:00|10760|10758|10755.3|10753.3|10761.5|10759.5|10755.3|10753.3|21071
1710248400000|2024-03-12 13:00:00|10756.1|10754.1|10751.4|10749.4|10756.9|10754.9|10750.6|10748.6|11374
1710248700000|2024-03-12 13:05:00|10750.6|10748.6|10747.5|10745.5|10751.4|10749.4|10746.7|10744.7|12491
1710249000000|2024-03-12 13:10:00|10746.7|10744.7|10749|10747|10750.6|10748.6|10745.9|10743.9|9197
1710249300000|2024-03-12 13:15:00|10748.3|10746.3|10742.8|10740.8|10749.8|10747.8|10742|10740|7225
1710249600000|2024-03-12 13:20:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10742.8|10740.8|9572
1710249900000|2024-03-12 13:25:00|10746.7|10744.7|10745.1|10743.1|10748.3|10746.3|10744.4|10742.4|7951
1710250200000|2024-03-12 13:30:00|10745.9|10743.9|10741.2|10739.2|10747.5|10745.5|10740.5|10738.5|9294
1710250500000|2024-03-12 13:35:00|10742|10740|10738.1|10736.1|10743.6|10741.6|10737.3|10735.3|9675
1710250800000|2024-03-12 13:40:00|10737.7|10735.7|10741.2|10739.2|10742.8|10740.8|10737.3|10735.3|14075
1710251100000|2024-03-12 13:45:00|10740.5|10738.5|10742|10740|10742|10740|10738.1|10736.1|9778
1710251400000|2024-03-12 13:50:00|10742.8|10740.8|10741.2|10739.2|10743.6|10741.6|10741.2|10739.2|6701
1710251700000|2024-03-12 13:55:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10740.5|10738.5|4043
1710252000000|2024-03-12 14:00:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|4867
1710252300000|2024-03-12 14:05:00|10741.2|10739.2|10740.5|10738.5|10744.4|10742.4|10739.7|10737.7|5970
1710252600000|2024-03-12 14:10:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|3184
1710252900000|2024-03-12 14:15:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|2243
1710253200000|2024-03-12 14:20:00|10742|10740|10745.1|10743.1|10745.9|10743.9|10741.2|10739.2|3945
1710253500000|2024-03-12 14:25:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|3810
1710253800000|2024-03-12 14:30:00|10745.9|10743.9|10742.8|10740.8|10745.9|10743.9|10742|10740|3382
1710254100000|2024-03-12 14:35:00|10742.4|10740.4|10742.8|10740.8|10743.6|10741.6|10742|10740|2345
1710254400000|2024-03-12 14:40:00|10742|10740|10740.5|10738.5|10742.8|10740.8|10740.5|10738.5|2263
1710254700000|2024-03-12 14:45:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|2588
1710255000000|2024-03-12 14:50:00|10740.5|10738.5|10738.9|10736.9|10741.2|10739.2|10738.1|10736.1|4508
1710255300000|2024-03-12 14:55:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10736.5|10734.5|8716
1710255600000|2024-03-12 15:00:00|10737.3|10735.3|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|4134
1710255900000|2024-03-12 15:05:00|10737.7|10735.7|10738.9|10736.9|10739.7|10737.7|10737.7|10735.7|2769
1710256200000|2024-03-12 15:10:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2363
1710256500000|2024-03-12 15:15:00|10739.7|10737.7|10736.5|10734.5|10739.7|10737.7|10736.5|10734.5|4976
1710256800000|2024-03-12 15:20:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735|10733|2461
1710257100000|2024-03-12 15:25:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|3314
1710257400000|2024-03-12 15:30:00|10735|10733|10735|10733|10735|10733|10733.4|10731.4|3869
1710257700000|2024-03-12 15:35:00|10734.2|10732.2|10738.1|10736.1|10738.1|10736.1|10734.2|10732.2|3295
1710258000000|2024-03-12 15:40:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|4847
1710258300000|2024-03-12 15:45:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1729
1710258600000|2024-03-12 15:50:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|3515
1710258900000|2024-03-12 15:55:00|10738.1|10736.1|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|4145
1710259200000|2024-03-12 16:00:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1467
1710259500000|2024-03-12 16:05:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|3024
1710259800000|2024-03-12 16:10:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735|10733|2343
1710260100000|2024-03-12 16:15:00|10735.8|10733.8|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|3124
1710260400000|2024-03-12 16:20:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1216
1710260700000|2024-03-12 16:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|825
1710261000000|2024-03-12 16:30:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|2282
1710261300000|2024-03-12 16:35:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|2357
1710261600000|2024-03-12 16:40:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10734.2|10732.2|2225
1710261900000|2024-03-12 16:45:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|2712
1710262200000|2024-03-12 16:50:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|2415
1710262500000|2024-03-12 16:55:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|3401
1710262800000|2024-03-12 17:00:00|10734.2|10732.2|10731.9|10729.9|10735.8|10733.8|10730.3|10728.3|6505
1710263100000|2024-03-12 17:05:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10728|10726|6907
1710263400000|2024-03-12 17:10:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|2801
1710263700000|2024-03-12 17:15:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10731.1|10729.1|2840
1710264000000|2024-03-12 17:20:00|10733|10731|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|6731
1710264300000|2024-03-12 17:25:00|10732.6|10730.6|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|2938
1710264600000|2024-03-12 17:30:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|4755
1710264900000|2024-03-12 17:35:00|10733|10731|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|377
1710265200000|2024-03-12 17:40:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|2604
1710265500000|2024-03-12 17:45:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1966
1710265800000|2024-03-12 17:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1604
1710266100000|2024-03-12 17:55:00|||||||||1121
1710266400000|2024-03-12 18:00:00|10733.8|10731.8|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|470
1710266700000|2024-03-12 18:05:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1760
1710267000000|2024-03-12 18:10:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|1786
1710267300000|2024-03-12 18:15:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|857
1710267600000|2024-03-12 18:20:00|10736.9|10734.9|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|4250
1710267900000|2024-03-12 18:25:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|2475
1710268200000|2024-03-12 18:30:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1724
1710268500000|2024-03-12 18:35:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1836
1710268800000|2024-03-12 18:40:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|2868
1710269100000|2024-03-12 18:45:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|1049
1710269400000|2024-03-12 18:50:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|2413
1710269700000|2024-03-12 18:55:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10733.4|10731.4|3607
1710270000000|2024-03-12 19:00:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|4484
1710270300000|2024-03-12 19:05:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|4082
1710270600000|2024-03-12 19:10:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|773
1710270900000|2024-03-12 19:15:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|2265
1710271200000|2024-03-12 19:20:00|||||||||292
1710271500000|2024-03-12 19:25:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|1600
1710271800000|2024-03-12 19:30:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|551
1710272100000|2024-03-12 19:35:00|||||||||194
1710272400000|2024-03-12 19:40:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|368
1710272700000|2024-03-12 19:45:00|||||||||824
1710273000000|2024-03-12 19:50:00|||||||||1199
1710273300000|2024-03-12 19:55:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|5792
1710273600000|2024-03-12 20:00:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10733.4|10731.4|3757
1710273900000|2024-03-12 20:05:00|10735|10733|10735|10733|10735|10733|10735|10733|715
1710274200000|2024-03-12 20:10:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|1268
1710274500000|2024-03-12 20:15:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|959
1710274800000|2024-03-12 20:20:00|||||||||462
1710275100000|2024-03-12 20:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|1210
1710275400000|2024-03-12 20:30:00|||||||||3419
1710275700000|2024-03-12 20:35:00|||||||||1115
1710276000000|2024-03-12 20:40:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|710
1710276300000|2024-03-12 20:45:00|||||||||1187
1710276600000|2024-03-12 20:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|1668
1710276900000|2024-03-12 20:55:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|2486
1710280800000|2024-03-12 22:00:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|95
1710281100000|2024-03-12 22:05:00|10736.2|10734.2|10736.2|10734.2|10736.2|10734.2|10736.2|10734.2|38
1710281400000|2024-03-12 22:10:00|10735.8|10733.8|10735.8|10733.8|10736.2|10734.2|10735.8|10733.8|95
1710281700000|2024-03-12 22:15:00|||||||||6
1710282000000|2024-03-12 22:20:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|59
1710282300000|2024-03-12 22:25:00|10735|10733|10735|10733|10735|10733|10735|10733|30
1710282600000|2024-03-12 22:30:00|||||||||172
1710282900000|2024-03-12 22:35:00|||||||||6
1710283200000|2024-03-12 22:40:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735.4|10733.4|67
1710283500000|2024-03-12 22:45:00|10735.4|10733.4|10735|10733|10735.4|10733.4|10735|10733|111
1710283800000|2024-03-12 22:50:00|||||||||95
1710284100000|2024-03-12 22:55:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|279
1710284400000|2024-03-12 23:00:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10736.2|10734.2|123
1710284700000|2024-03-12 23:05:00|10736.2|10734.2|10736.2|10734.2|10736.5|10734.5|10735.8|10733.8|437
1710285000000|2024-03-12 23:10:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|210
1710285300000|2024-03-12 23:15:00|||||||||14
1710285600000|2024-03-12 23:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|45
1710285900000|2024-03-12 23:25:00|||||||||14
1710286200000|2024-03-12 23:30:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|150
1710286800000|2024-03-12 23:40:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|162
1710287100000|2024-03-12 23:45:00|||||||||2
1710287400000|2024-03-12 23:50:00|||||||||7
1710287700000|2024-03-12 23:55:00|||||||||20
1710288000000|2024-03-13 00:00:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|658
1710288300000|2024-03-13 00:05:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|202
1710288600000|2024-03-13 00:10:00|||||||||83
1710288900000|2024-03-13 00:15:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|180
1710289200000|2024-03-13 00:20:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.7|10735.7|231
1710289500000|2024-03-13 00:25:00|10737.7|10735.7|10737.3|10735.3|10737.7|10735.7|10737.3|10735.3|121
1710289800000|2024-03-13 00:30:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|92
1710290100000|2024-03-13 00:35:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|113
1710290400000|2024-03-13 00:40:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|131
1710290700000|2024-03-13 00:45:00|||||||||51
1710291000000|2024-03-13 00:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|366
1710291300000|2024-03-13 00:55:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|229
1710291600000|2024-03-13 01:00:00|10737.3|10735.3|10735|10733|10737.3|10735.3|10735|10733|818
1710291900000|2024-03-13 01:05:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|305
1710292200000|2024-03-13 01:10:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|414
1710292500000|2024-03-13 01:15:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|1240
1710292800000|2024-03-13 01:20:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|446
1710293100000|2024-03-13 01:25:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|283
1710293400000|2024-03-13 01:30:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|578
1710293700000|2024-03-13 01:35:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|493
1710294000000|2024-03-13 01:40:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|72
1710294300000|2024-03-13 01:45:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|237
1710294600000|2024-03-13 01:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|32
1710294900000|2024-03-13 01:55:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|124
1710295200000|2024-03-13 02:00:00|||||||||292
1710295500000|2024-03-13 02:05:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|273
1710295800000|2024-03-13 02:10:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|59
1710296100000|2024-03-13 02:15:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|60
1710296400000|2024-03-13 02:20:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|250
1710296700000|2024-03-13 02:25:00|||||||||178
1710297000000|2024-03-13 02:30:00|||||||||7
1710297300000|2024-03-13 02:35:00|||||||||9
1710297600000|2024-03-13 02:40:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|172
1710297900000|2024-03-13 02:45:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|185
1710298200000|2024-03-13 02:50:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|242
1710298500000|2024-03-13 02:55:00|||||||||6
1710298800000|2024-03-13 03:00:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|228
1710299100000|2024-03-13 03:05:00|||||||||23
1710299400000|2024-03-13 03:10:00|||||||||1
1710299700000|2024-03-13 03:15:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|118
1710300000000|2024-03-13 03:20:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|38
1710300300000|2024-03-13 03:25:00|10736.5|10734.5|10736.9|10734.9|10737.3|10735.3|10736.5|10734.5|219
1710300600000|2024-03-13 03:30:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|543
1710301200000|2024-03-13 03:40:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|837
1710301500000|2024-03-13 03:45:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|78
1710301800000|2024-03-13 03:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|85
1710302100000|2024-03-13 03:55:00|||||||||27
1710302400000|2024-03-13 04:00:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|235
1710302700000|2024-03-13 04:05:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|482
1710303000000|2024-03-13 04:10:00|||||||||101
1710303300000|2024-03-13 04:15:00|||||||||2
1710303600000|2024-03-13 04:20:00|||||||||11
1710304200000|2024-03-13 04:30:00|||||||||209
1710304500000|2024-03-13 04:35:00|||||||||2
1710304800000|2024-03-13 04:40:00|||||||||349
1710305100000|2024-03-13 04:45:00|||||||||5
1710305400000|2024-03-13 04:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|502
1710305700000|2024-03-13 04:55:00|||||||||21
1710306000000|2024-03-13 05:00:00|10735|10733|10735|10733|10735.8|10733.8|10734.2|10732.2|518
1710306300000|2024-03-13 05:05:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|351
1710306600000|2024-03-13 05:10:00|||||||||143
1710306900000|2024-03-13 05:15:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|292
1710307200000|2024-03-13 05:20:00|||||||||256
1710307500000|2024-03-13 05:25:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|135
1710307800000|2024-03-13 05:30:00|||||||||22
1710308100000|2024-03-13 05:35:00|||||||||11
1710308400000|2024-03-13 05:40:00|||||||||19
1710308700000|2024-03-13 05:45:00|||||||||193
1710309000000|2024-03-13 05:50:00|10736.2|10734.2|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|341
1710309300000|2024-03-13 05:55:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|204
1710309600000|2024-03-13 06:00:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|231
1710309900000|2024-03-13 06:05:00|||||||||24
1710310200000|2024-03-13 06:10:00|||||||||56
1710310500000|2024-03-13 06:15:00|||||||||28
1710310800000|2024-03-13 06:20:00|10737.7|10735.7|10737.3|10735.3|10737.7|10735.7|10737.3|10735.3|372
1710311100000|2024-03-13 06:25:00|||||||||224
1710311400000|2024-03-13 06:30:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|739
1710311700000|2024-03-13 06:35:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|533
1710312000000|2024-03-13 06:40:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|292
1710312300000|2024-03-13 06:45:00|||||||||132
1710312600000|2024-03-13 06:50:00|||||||||95
1710312900000|2024-03-13 06:55:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|259
1710313200000|2024-03-13 07:00:00|10738.1|10736.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|1893
1710313500000|2024-03-13 07:05:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|898
1710313800000|2024-03-13 07:10:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|1140
1710314100000|2024-03-13 07:15:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|1912
1710314400000|2024-03-13 07:20:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1059
1710314700000|2024-03-13 07:25:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|1279
1710315000000|2024-03-13 07:30:00|10742|10740|10739.7|10737.7|10742|10740|10739.7|10737.7|2237
1710315300000|2024-03-13 07:35:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|248
1710315600000|2024-03-13 07:40:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1320
1710315900000|2024-03-13 07:45:00|||||||||1284
1710316200000|2024-03-13 07:50:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|2126
1710316500000|2024-03-13 07:55:00|||||||||218
1710316800000|2024-03-13 08:00:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|3785
1710317100000|2024-03-13 08:05:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1154
1710317400000|2024-03-13 08:10:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|4151
1710317700000|2024-03-13 08:15:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|602
1710318000000|2024-03-13 08:20:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|673
1710318300000|2024-03-13 08:25:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|713
1710318600000|2024-03-13 08:30:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|353
1710318900000|2024-03-13 08:35:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|766
1710319200000|2024-03-13 08:40:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|2029
1710319500000|2024-03-13 08:45:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1190
1710319800000|2024-03-13 08:50:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|1036
1710320100000|2024-03-13 08:55:00|10735|10733|10734.2|10732.2|10735|10733|10733.4|10731.4|2062
1710320400000|2024-03-13 09:00:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|339
1710320700000|2024-03-13 09:05:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|1088
1710321000000|2024-03-13 09:10:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|874
1710321300000|2024-03-13 09:15:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1345
1710321600000|2024-03-13 09:20:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|1015
1710321900000|2024-03-13 09:25:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|2129
1710322200000|2024-03-13 09:30:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2023
1710322500000|2024-03-13 09:35:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|682
1710322800000|2024-03-13 09:40:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|735
1710323100000|2024-03-13 09:45:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|556
1710323400000|2024-03-13 09:50:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|622
1710323700000|2024-03-13 09:55:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|1136
1710324000000|2024-03-13 10:00:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|127
1710324300000|2024-03-13 10:05:00|||||||||1241
1710324600000|2024-03-13 10:10:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1578
1710324900000|2024-03-13 10:15:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|241
1710325200000|2024-03-13 10:20:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|1391
1710325500000|2024-03-13 10:25:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|749
1710325800000|2024-03-13 10:30:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1125
1710326100000|2024-03-13 10:35:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1884
1710326400000|2024-03-13 10:40:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|420
1710326700000|2024-03-13 10:45:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|435
1710327000000|2024-03-13 10:50:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|115
1710327300000|2024-03-13 10:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|469
1710327600000|2024-03-13 11:00:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|649
1710327900000|2024-03-13 11:05:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|436
1710328200000|2024-03-13 11:10:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|728
1710328500000|2024-03-13 11:15:00|||||||||690
1710328800000|2024-03-13 11:20:00|||||||||592
1710329100000|2024-03-13 11:25:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|664
1710329400000|2024-03-13 11:30:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|4205
1710329700000|2024-03-13 11:35:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|949
1710330000000|2024-03-13 11:40:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1461
1710330300000|2024-03-13 11:45:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|794
1710330600000|2024-03-13 11:50:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|4051
1710330900000|2024-03-13 11:55:00|10727.2|10725.2|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|3788
1710331200000|2024-03-13 12:00:00|10724|10722|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|4016
1710331500000|2024-03-13 12:05:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|1908
1710331800000|2024-03-13 12:10:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|683
1710332100000|2024-03-13 12:15:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|2295
1710332400000|2024-03-13 12:20:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10721.7|10719.7|2871
1710332700000|2024-03-13 12:25:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1751
1710333000000|2024-03-13 12:30:00|10721.7|10719.7|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|3498
1710333300000|2024-03-13 12:35:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|2175
1710333600000|2024-03-13 12:40:00|10719.4|10717.4|10722.5|10720.5|10722.5|10720.5|10719.4|10717.4|5602
1710333900000|2024-03-13 12:45:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|2159
1710334200000|2024-03-13 12:50:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10720.9|10718.9|3991
1710334500000|2024-03-13 12:55:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|5475
1710334800000|2024-03-13 13:00:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|1255
1710335100000|2024-03-13 13:05:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10721.7|10719.7|1677
1710335400000|2024-03-13 13:10:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|1363
1710335700000|2024-03-13 13:15:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|1981
1710336000000|2024-03-13 13:20:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|2169
1710336300000|2024-03-13 13:25:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|2107
1710336600000|2024-03-13 13:30:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|2753
1710336900000|2024-03-13 13:35:00|10723.3|10721.3|10725.6|10723.6|10726.4|10724.4|10722.5|10720.5|5912
1710337200000|2024-03-13 13:40:00|10726.4|10724.4|10723.7|10721.7|10726.4|10724.4|10723.3|10721.3|2592
1710337500000|2024-03-13 13:45:00|10723.3|10721.3|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|2447
1710337800000|2024-03-13 13:50:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|2477
1710338100000|2024-03-13 13:55:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|1553
1710338400000|2024-03-13 14:00:00|10723.7|10721.7|10724|10722|10724|10722|10723.3|10721.3|1584
1710338700000|2024-03-13 14:05:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|1764
1710339000000|2024-03-13 14:10:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|1438
1710339300000|2024-03-13 14:15:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|2452
1710339600000|2024-03-13 14:20:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2326
1710339900000|2024-03-13 14:25:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|1840
1710340200000|2024-03-13 14:30:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|2140
1710340500000|2024-03-13 14:35:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|3033
1710340800000|2024-03-13 14:40:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|2056
1710341100000|2024-03-13 14:45:00|10728|10726|10726.4|10724.4|10728|10726|10725.6|10723.6|3702
1710341400000|2024-03-13 14:50:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|3041
1710341700000|2024-03-13 14:55:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10724|10722|1815
1710342000000|2024-03-13 15:00:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|2092
1710342300000|2024-03-13 15:05:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10724|10722|2754
1710342600000|2024-03-13 15:10:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|631
1710342900000|2024-03-13 15:15:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1845
1710343200000|2024-03-13 15:20:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|2181
1710343500000|2024-03-13 15:25:00|10725.6|10723.6|10724|10722|10726.4|10724.4|10724|10722|2127
1710343800000|2024-03-13 15:30:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|8031
1710344100000|2024-03-13 15:35:00|10723.7|10721.7|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|3075
1710344400000|2024-03-13 15:40:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1526
1710344700000|2024-03-13 15:45:00|||||||||599
1710345000000|2024-03-13 15:50:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|907
1710345300000|2024-03-13 15:55:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|970
1710345600000|2024-03-13 16:00:00|10722.5|10720.5|10718.6|10716.6|10722.5|10720.5|10718.6|10716.6|4656
1710345900000|2024-03-13 16:05:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|2675
1710346200000|2024-03-13 16:10:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1318
1710346500000|2024-03-13 16:15:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|2697
1710346800000|2024-03-13 16:20:00|||||||||346
1710347100000|2024-03-13 16:25:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10721.7|10719.7|6584
1710347400000|2024-03-13 16:30:00|10721.7|10719.7|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|6876
1710347700000|2024-03-13 16:35:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|652
1710348000000|2024-03-13 16:40:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1833
1710348300000|2024-03-13 16:45:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|2409
1710348600000|2024-03-13 16:50:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|3186
1710348900000|2024-03-13 16:55:00|10720.1|10718.1|10718.6|10716.6|10720.9|10718.9|10718.6|10716.6|5725
1710349200000|2024-03-13 17:00:00|10717.8|10715.8|10720.9|10718.9|10725.6|10723.6|10717.8|10715.8|15219
1710349500000|2024-03-13 17:05:00|10720.1|10718.1|10724.8|10722.8|10725.6|10723.6|10720.1|10718.1|5983
1710349800000|2024-03-13 17:10:00|10724|10722|10724|10722|10725.6|10723.6|10722.5|10720.5|3568
1710350100000|2024-03-13 17:15:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|2082
1710350400000|2024-03-13 17:20:00|10723.3|10721.3|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|2224
1710350700000|2024-03-13 17:25:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1871
1710351000000|2024-03-13 17:30:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|3150
1710351300000|2024-03-13 17:35:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|1174
1710351600000|2024-03-13 17:40:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|1697
1710351900000|2024-03-13 17:45:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|1816
1710352200000|2024-03-13 17:50:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|3002
1710352500000|2024-03-13 17:55:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|2163
1710352800000|2024-03-13 18:00:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|3138
1710353100000|2024-03-13 18:05:00|10721.3|10719.3|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|1762
1710353400000|2024-03-13 18:10:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1003
1710353700000|2024-03-13 18:15:00|10722.5|10720.5|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|1537
1710354000000|2024-03-13 18:20:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|2510
1710354300000|2024-03-13 18:25:00|10718.6|10716.6|10720.9|10718.9|10720.9|10718.9|10718.6|10716.6|4480
1710354600000|2024-03-13 18:30:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|438
1710354900000|2024-03-13 18:35:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|1763
1710355200000|2024-03-13 18:40:00|||||||||1487
1710355500000|2024-03-13 18:45:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|2420
1710355800000|2024-03-13 18:50:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|2538
1710356100000|2024-03-13 18:55:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|4216
1710356400000|2024-03-13 19:00:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|800
1710356700000|2024-03-13 19:05:00|||||||||551
1710357000000|2024-03-13 19:10:00|10717.8|10715.8|10717|10715|10718.6|10716.6|10717|10715|1731
1710357300000|2024-03-13 19:15:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|2717
1710357600000|2024-03-13 19:20:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|982
1710357900000|2024-03-13 19:25:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|2113
1710358200000|2024-03-13 19:30:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|1638
1710358500000|2024-03-13 19:35:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|1210
1710358800000|2024-03-13 19:40:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|10940
1710359100000|2024-03-13 19:45:00|||||||||881
1710359400000|2024-03-13 19:50:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|4727
1710359700000|2024-03-13 19:55:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|4963
1710360000000|2024-03-13 20:00:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10716.2|10714.2|2860
1710360300000|2024-03-13 20:05:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|3007
1710360600000|2024-03-13 20:10:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|1182
1710360900000|2024-03-13 20:15:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|471
1710361200000|2024-03-13 20:20:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|584
1710361500000|2024-03-13 20:25:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10714.7|10712.7|3828
1710361800000|2024-03-13 20:30:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|632
1710362100000|2024-03-13 20:35:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|3146
1710362400000|2024-03-13 20:40:00|||||||||693
1710362700000|2024-03-13 20:45:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2813
1710363000000|2024-03-13 20:50:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2306
1710363300000|2024-03-13 20:55:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|2481
1710367200000|2024-03-13 22:00:00|10713.5|10711.5|10713.1|10711.1|10713.5|10711.5|10713.1|10711.1|187
1710367500000|2024-03-13 22:05:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|207
1710367800000|2024-03-13 22:10:00|||||||||112
1710368100000|2024-03-13 22:15:00|10712.7|10710.7|10713.1|10711.1|10713.1|10711.1|10712.7|10710.7|160
1710368400000|2024-03-13 22:20:00|||||||||51
1710368700000|2024-03-13 22:25:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|371
1710369000000|2024-03-13 22:30:00|10713.5|10711.5|10713.9|10711.9|10713.9|10711.9|10713.5|10711.5|138
1710369300000|2024-03-13 22:35:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|219
1710369600000|2024-03-13 22:40:00|||||||||166
1710369900000|2024-03-13 22:45:00|||||||||46
1710370200000|2024-03-13 22:50:00|||||||||86
1710370500000|2024-03-13 22:55:00|||||||||100
1710370800000|2024-03-13 23:00:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|524
1710371100000|2024-03-13 23:05:00|||||||||21
1710371400000|2024-03-13 23:10:00|10713.1|10711.1|10713.1|10711.1|10713.5|10711.5|10713.1|10711.1|159
1710371700000|2024-03-13 23:15:00|||||||||186
1710372000000|2024-03-13 23:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|339
1710372300000|2024-03-13 23:25:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|179
1710372600000|2024-03-13 23:30:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|43
1710372900000|2024-03-13 23:35:00|||||||||302
1710373200000|2024-03-13 23:40:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|376
1710373500000|2024-03-13 23:45:00|||||||||34
1710373800000|2024-03-13 23:50:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|175
1710374100000|2024-03-13 23:55:00|||||||||22
1710374400000|2024-03-14 00:00:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|967
1710374700000|2024-03-14 00:05:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|418
1710375000000|2024-03-14 00:10:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|497
1710375300000|2024-03-14 00:15:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|256
1710375600000|2024-03-14 00:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|202
1710375900000|2024-03-14 00:25:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|589
1710376200000|2024-03-14 00:30:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|142
1710376500000|2024-03-14 00:35:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|328
1710376800000|2024-03-14 00:40:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|421
1710377100000|2024-03-14 00:45:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|448
1710377400000|2024-03-14 00:50:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|400
1710377700000|2024-03-14 00:55:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|504
1710378000000|2024-03-14 01:00:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|411
1710378300000|2024-03-14 01:05:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|180
1710378600000|2024-03-14 01:10:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|220
1710378900000|2024-03-14 01:15:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|78
1710379200000|2024-03-14 01:20:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|242
1710379500000|2024-03-14 01:25:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|206
1710379800000|2024-03-14 01:30:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|250
1710380100000|2024-03-14 01:35:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|69
1710380400000|2024-03-14 01:40:00|||||||||16
1710380700000|2024-03-14 01:45:00|10714.3|10712.3|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|971
1710381000000|2024-03-14 01:50:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|209
1710381300000|2024-03-14 01:55:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|432
1710381600000|2024-03-14 02:00:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|1732
1710381900000|2024-03-14 02:05:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|971
1710382200000|2024-03-14 02:10:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|86
1710382500000|2024-03-14 02:15:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|137
1710382800000|2024-03-14 02:20:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|233
1710383100000|2024-03-14 02:25:00|||||||||19
1710383400000|2024-03-14 02:30:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|351
1710383700000|2024-03-14 02:35:00|||||||||38
1710384000000|2024-03-14 02:40:00|||||||||7
1710384300000|2024-03-14 02:45:00|||||||||14
1710384600000|2024-03-14 02:50:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|270
1710384900000|2024-03-14 02:55:00|||||||||66
1710385200000|2024-03-14 03:00:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|106
1710385500000|2024-03-14 03:05:00|||||||||142
1710385800000|2024-03-14 03:10:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|18
1710386100000|2024-03-14 03:15:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|92
1710386400000|2024-03-14 03:20:00|||||||||12
1710386700000|2024-03-14 03:25:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|176
1710387000000|2024-03-14 03:30:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|292
1710387300000|2024-03-14 03:35:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1665
1710387600000|2024-03-14 03:40:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|748
1710387900000|2024-03-14 03:45:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710.4|10708.4|228
1710388200000|2024-03-14 03:50:00|||||||||502
1710388500000|2024-03-14 03:55:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|150
1710388800000|2024-03-14 04:00:00|10710|10708|10710|10708|10710|10708|10710|10708|353
1710389100000|2024-03-14 04:05:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|238
1710389400000|2024-03-14 04:10:00|||||||||21
1710389700000|2024-03-14 04:15:00|10710|10708|10710|10708|10710|10708|10710|10708|123
1710390000000|2024-03-14 04:20:00|||||||||146
1710390300000|2024-03-14 04:25:00|||||||||18
1710390600000|2024-03-14 04:30:00|||||||||55
1710390900000|2024-03-14 04:35:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|383
1710391200000|2024-03-14 04:40:00|10710|10708|10710|10708|10710|10708|10710|10708|48
1710391500000|2024-03-14 04:45:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|50
1710391800000|2024-03-14 04:50:00|10710.4|10708.4|10710.4|10708.4|10710.8|10708.8|10710|10708|155
1710392100000|2024-03-14 04:55:00|10710|10708|10710|10708|10710.4|10708.4|10710|10708|15
1710392400000|2024-03-14 05:00:00|10709.2|10707.2|10709.6|10707.6|10710|10708|10709.2|10707.2|498
1710392700000|2024-03-14 05:05:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|474
1710393000000|2024-03-14 05:10:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|155
1710393300000|2024-03-14 05:15:00|||||||||174
1710393600000|2024-03-14 05:20:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|712
1710393900000|2024-03-14 05:25:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|468
1710394200000|2024-03-14 05:30:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|369
1710394500000|2024-03-14 05:35:00|10710|10708|10710|10708|10710|10708|10710|10708|36
1710394800000|2024-03-14 05:40:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|477
1710395100000|2024-03-14 05:45:00|10710.4|10708.4|10710|10708|10710.4|10708.4|10710|10708|220
1710395400000|2024-03-14 05:50:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|118
1710395700000|2024-03-14 05:55:00|||||||||65
1710396000000|2024-03-14 06:00:00|10710|10708|10710|10708|10710|10708|10710|10708|93
1710396300000|2024-03-14 06:05:00|||||||||9
1710396600000|2024-03-14 06:10:00|||||||||12
1710396900000|2024-03-14 06:15:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|3301
1710397200000|2024-03-14 06:20:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|308
1710397500000|2024-03-14 06:25:00|10708.4|10706.4|10708.4|10706.4|10710|10708|10708.4|10706.4|2101
1710397800000|2024-03-14 06:30:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|262
1710398100000|2024-03-14 06:35:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|303
1710398400000|2024-03-14 06:40:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|567
1710398700000|2024-03-14 06:45:00|10710|10708|10710|10708|10710|10708|10710|10708|22
1710399000000|2024-03-14 06:50:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|256
1710399300000|2024-03-14 06:55:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|537
1710399600000|2024-03-14 07:00:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|584
1710399900000|2024-03-14 07:05:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|783
1710400200000|2024-03-14 07:10:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|270
1710400500000|2024-03-14 07:15:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|1794
1710400800000|2024-03-14 07:20:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|1198
1710401100000|2024-03-14 07:25:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|2326
1710401400000|2024-03-14 07:30:00|10706.9|10704.9|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|2446
1710401700000|2024-03-14 07:35:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|710
1710402000000|2024-03-14 07:40:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|554
1710402300000|2024-03-14 07:45:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|1590
1710402600000|2024-03-14 07:50:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.4|10706.4|663
1710402900000|2024-03-14 07:55:00|10710|10708|10710|10708|10710.8|10708.8|10709.2|10707.2|687
1710403200000|2024-03-14 08:00:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10709.2|10707.2|1279
1710403500000|2024-03-14 08:05:00|10709.6|10707.6|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|1597
1710403800000|2024-03-14 08:10:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|1498
1710404100000|2024-03-14 08:15:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|893
1710404400000|2024-03-14 08:20:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|2224
1710404700000|2024-03-14 08:25:00|||||||||139
1710405000000|2024-03-14 08:30:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|305
1710405300000|2024-03-14 08:35:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1440
1710405600000|2024-03-14 08:40:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|666
1710405900000|2024-03-14 08:45:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10709.2|10707.2|1508
1710406200000|2024-03-14 08:50:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|471
1710406500000|2024-03-14 08:55:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.4|10708.4|2137
1710406800000|2024-03-14 09:00:00|10712.3|10710.3|10710.8|10708.8|10712.3|10710.3|10710|10708|2623
1710407100000|2024-03-14 09:05:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|2245
1710407400000|2024-03-14 09:10:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|702
1710407700000|2024-03-14 09:15:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|1282
1710408000000|2024-03-14 09:20:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|986
1710408300000|2024-03-14 09:25:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|422
1710408600000|2024-03-14 09:30:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|614
1710408900000|2024-03-14 09:35:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|886
1710409200000|2024-03-14 09:40:00|||||||||1743
1710409500000|2024-03-14 09:45:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|622
1710409800000|2024-03-14 09:50:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1341
1710410100000|2024-03-14 09:55:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|663
1710410400000|2024-03-14 10:00:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|798
1710410700000|2024-03-14 10:05:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|528
1710411000000|2024-03-14 10:10:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|244
1710411300000|2024-03-14 10:15:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|1440
1710411600000|2024-03-14 10:20:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|2000
1710411900000|2024-03-14 10:25:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|130
1710412200000|2024-03-14 10:30:00|||||||||254
1710412500000|2024-03-14 10:35:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|251
1710412800000|2024-03-14 10:40:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|475
1710413100000|2024-03-14 10:45:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|1672
1710413400000|2024-03-14 10:50:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|552
1710413700000|2024-03-14 10:55:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|665
1710414000000|2024-03-14 11:00:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|1719
1710414300000|2024-03-14 11:05:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|443
1710414600000|2024-03-14 11:10:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|929
1710414900000|2024-03-14 11:15:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.8|10713.8|757
1710415200000|2024-03-14 11:20:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1960
1710415500000|2024-03-14 11:25:00|||||||||230
1710415800000|2024-03-14 11:30:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1490
1710416100000|2024-03-14 11:35:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|267
1710416400000|2024-03-14 11:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|729
1710416700000|2024-03-14 11:45:00|10715.5|10713.5|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|1853
1710417000000|2024-03-14 11:50:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1029
1710417300000|2024-03-14 11:55:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|912
1710417600000|2024-03-14 12:00:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|2006
1710417900000|2024-03-14 12:05:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|2444
1710418200000|2024-03-14 12:10:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1866
1710418500000|2024-03-14 12:15:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|4308
1710418800000|2024-03-14 12:20:00|10713.1|10711.1|10708.4|10706.4|10713.9|10711.9|10708.4|10706.4|7783
1710419100000|2024-03-14 12:25:00|10709.2|10707.2|10709.2|10707.2|10713.1|10711.1|10709.2|10707.2|7561
1710419400000|2024-03-14 12:30:00|10703.3|10701.3|10702.2|10700.2|10706.9|10704.9|10696.7|10694.7|25590
1710419700000|2024-03-14 12:35:00|10703|10701|10713.1|10711.1|10713.1|10711.1|10702.2|10700.2|18957
1710420000000|2024-03-14 12:40:00|10713.9|10711.9|10713.1|10711.1|10717.8|10715.8|10710.8|10708.8|23448
1710420300000|2024-03-14 12:45:00|10712.3|10710.3|10708.4|10706.4|10713.1|10711.1|10706.9|10704.9|10622
1710420600000|2024-03-14 12:50:00|10707.6|10705.6|10703.7|10701.7|10708.4|10706.4|10702.2|10700.2|10232
1710420900000|2024-03-14 12:55:00|10704.5|10702.5|10699|10697|10704.5|10702.5|10698.3|10696.3|13784
1710421200000|2024-03-14 13:00:00|10698.3|10696.3|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|5401
1710421500000|2024-03-14 13:05:00|10699|10697|10694.4|10692.4|10699|10697|10692.8|10690.8|16110
1710421800000|2024-03-14 13:10:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10692.8|10690.8|6691
1710422100000|2024-03-14 13:15:00|10695.1|10693.1|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|7328
1710422400000|2024-03-14 13:20:00|10695.1|10693.1|10692.8|10690.8|10696.7|10694.7|10692|10690|7808
1710422700000|2024-03-14 13:25:00|10692|10690|10689.7|10687.7|10692.8|10690.8|10689.7|10687.7|6759
1710423000000|2024-03-14 13:30:00|10690.5|10688.5|10686.5|10684.5|10690.5|10688.5|10686.5|10684.5|12983
1710423300000|2024-03-14 13:35:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10685|10683|11399
1710423600000|2024-03-14 13:40:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|8165
1710423900000|2024-03-14 13:45:00|10685|10683|10682.6|10680.6|10685.8|10683.8|10681.1|10679.1|10249
1710424200000|2024-03-14 13:50:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|9007
1710424500000|2024-03-14 13:55:00|10683.4|10681.4|10685.8|10683.8|10685.8|10683.8|10681.1|10679.1|14530
1710424800000|2024-03-14 14:00:00|10685|10683|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|9394
1710425100000|2024-03-14 14:05:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|5501
1710425400000|2024-03-14 14:10:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|3352
1710425700000|2024-03-14 14:15:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|3822
1710426000000|2024-03-14 14:20:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|4890
1710426300000|2024-03-14 14:25:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|6756
1710426600000|2024-03-14 14:30:00|10680.3|10678.3|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|8874
1710426900000|2024-03-14 14:35:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|5596
1710427200000|2024-03-14 14:40:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|4528
1710427500000|2024-03-14 14:45:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|4002
1710427800000|2024-03-14 14:50:00|10678.7|10676.7|10674|10672|10678.7|10676.7|10674|10672|12775
1710428100000|2024-03-14 14:55:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|9450
1710428400000|2024-03-14 15:00:00|10674.8|10672.8|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|4714
1710428700000|2024-03-14 15:05:00|10676.4|10674.4|10674.8|10672.8|10676.8|10674.8|10674.8|10672.8|6154
1710429000000|2024-03-14 15:10:00|10674|10672|10674|10672|10674.8|10672.8|10672.5|10670.5|6639
1710429300000|2024-03-14 15:15:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|8427
1710429600000|2024-03-14 15:20:00|10671.7|10669.7|10674|10672|10674|10672|10671.7|10669.7|5224
1710429900000|2024-03-14 15:25:00|10673.7|10671.7|10672.5|10670.5|10674|10672|10671.7|10669.7|6419
1710430200000|2024-03-14 15:30:00|10672.9|10670.9|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|8174
1710430500000|2024-03-14 15:35:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|5036
1710430800000|2024-03-14 15:40:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3114
1710431100000|2024-03-14 15:45:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|3374
1710431400000|2024-03-14 15:50:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|3225
1710431700000|2024-03-14 15:55:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3408
1710432000000|2024-03-14 16:00:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3969
1710432300000|2024-03-14 16:05:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2420
1710432600000|2024-03-14 16:10:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10671.7|10669.7|5807
1710432900000|2024-03-14 16:15:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|2916
1710433200000|2024-03-14 16:20:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|3270
1710433500000|2024-03-14 16:25:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|4605
1710433800000|2024-03-14 16:30:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10675.6|10673.6|2317
1710434100000|2024-03-14 16:35:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|5640
1710434400000|2024-03-14 16:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|3149
1710434700000|2024-03-14 16:45:00|10675.6|10673.6|10672.5|10670.5|10675.6|10673.6|10672.5|10670.5|3750
1710435000000|2024-03-14 16:50:00|10671.7|10669.7|10674|10672|10674|10672|10671.7|10669.7|4089
1710435300000|2024-03-14 16:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|2459
1710435600000|2024-03-14 17:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|4047
1710435900000|2024-03-14 17:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|390
1710436200000|2024-03-14 17:10:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|2612
1710436500000|2024-03-14 17:15:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2072
1710436800000|2024-03-14 17:20:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|2377
1710437100000|2024-03-14 17:25:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1362
1710437400000|2024-03-14 17:30:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|2153
1710437700000|2024-03-14 17:35:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|5123
1710438000000|2024-03-14 17:40:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1415
1710438300000|2024-03-14 17:45:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|1662
1710438600000|2024-03-14 17:50:00|||||||||553
1710438900000|2024-03-14 17:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1782
1710439200000|2024-03-14 18:00:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|2422
1710439500000|2024-03-14 18:05:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|2087
1710439800000|2024-03-14 18:10:00|||||||||460
1710440100000|2024-03-14 18:15:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|2347
1710440400000|2024-03-14 18:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|4559
1710440700000|2024-03-14 18:25:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|3329
1710441000000|2024-03-14 18:30:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.1|10668.1|4788
1710441300000|2024-03-14 18:35:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|3391
1710441600000|2024-03-14 18:40:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|1725
1710441900000|2024-03-14 18:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1062
1710442200000|2024-03-14 18:50:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|3373
1710442500000|2024-03-14 18:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|4042
1710442800000|2024-03-14 19:00:00|10672.1|10670.1|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|4102
1710443100000|2024-03-14 19:05:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2864
1710443400000|2024-03-14 19:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|3735
1710443700000|2024-03-14 19:15:00|10673.7|10671.7|10672.5|10670.5|10674|10672|10672.5|10670.5|1737
1710444000000|2024-03-14 19:20:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1237
1710444300000|2024-03-14 19:25:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1252
1710444600000|2024-03-14 19:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1870
1710444900000|2024-03-14 19:35:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2454
1710445200000|2024-03-14 19:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|4447
1710445500000|2024-03-14 19:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2520
1710445800000|2024-03-14 19:50:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|5691
1710446100000|2024-03-14 19:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|7991
1710446400000|2024-03-14 20:00:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|2614
1710446700000|2024-03-14 20:05:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|3345
1710447000000|2024-03-14 20:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|2951
1710447300000|2024-03-14 20:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|1782
1710447600000|2024-03-14 20:20:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1022
1710447900000|2024-03-14 20:25:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|1517
1710448200000|2024-03-14 20:30:00|||||||||1110
1710448500000|2024-03-14 20:35:00|||||||||689
1710448800000|2024-03-14 20:40:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|879
1710449100000|2024-03-14 20:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|1447
1710449400000|2024-03-14 20:50:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1222
1710449700000|2024-03-14 20:55:00|||||||||2622
1710453600000|2024-03-14 22:00:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|774
1710453900000|2024-03-14 22:05:00|10673.3|10671.3|10673.3|10671.3|10673.7|10671.7|10673.3|10671.3|99
1710454200000|2024-03-14 22:10:00|||||||||280
1710454500000|2024-03-14 22:15:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|82
1710454800000|2024-03-14 22:20:00|||||||||56
1710455100000|2024-03-14 22:25:00|||||||||8
1710455400000|2024-03-14 22:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|113
1710455700000|2024-03-14 22:35:00|||||||||125
1710456000000|2024-03-14 22:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|209
1710456300000|2024-03-14 22:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|230
1710456600000|2024-03-14 22:50:00|||||||||26
1710456900000|2024-03-14 22:55:00|||||||||47
1710457200000|2024-03-14 23:00:00|||||||||128
1710457500000|2024-03-14 23:05:00|||||||||19
1710457800000|2024-03-14 23:10:00|||||||||7
1710458100000|2024-03-14 23:15:00|||||||||10
1710458400000|2024-03-14 23:20:00|||||||||141
1710458700000|2024-03-14 23:25:00|||||||||33
1710459000000|2024-03-14 23:30:00|||||||||307
1710459300000|2024-03-14 23:35:00|10672.9|10670.9|10672.5|10670.5|10672.9|10670.9|10672.5|10670.5|1340
1710459600000|2024-03-14 23:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|128
1710459900000|2024-03-14 23:45:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|80
1710460200000|2024-03-14 23:50:00|||||||||114
1710460500000|2024-03-14 23:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|408
1710460800000|2024-03-15 00:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|409
1710461100000|2024-03-15 00:05:00|||||||||146
1710461400000|2024-03-15 00:10:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|238
1710461700000|2024-03-15 00:15:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|581
1710462000000|2024-03-15 00:20:00|||||||||117
1710462300000|2024-03-15 00:25:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|306
1710462600000|2024-03-15 00:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1040
1710462900000|2024-03-15 00:35:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|487
1710463200000|2024-03-15 00:40:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|655
1710463500000|2024-03-15 00:45:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|682
1710463800000|2024-03-15 00:50:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|125
1710464100000|2024-03-15 00:55:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1139
1710464400000|2024-03-15 01:00:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|992
1710464700000|2024-03-15 01:05:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|374
1710465000000|2024-03-15 01:10:00|||||||||211
1710465300000|2024-03-15 01:15:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|442
1710465600000|2024-03-15 01:20:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|505
1710465900000|2024-03-15 01:25:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|135
1710466200000|2024-03-15 01:30:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|659
1710466500000|2024-03-15 01:35:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|253
1710466800000|2024-03-15 01:40:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|499
1710467100000|2024-03-15 01:45:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10674|10672|679
1710467400000|2024-03-15 01:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|250
1710467700000|2024-03-15 01:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|316
1710468000000|2024-03-15 02:00:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|794
1710468300000|2024-03-15 02:05:00|||||||||174
1710468600000|2024-03-15 02:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|343
1710468900000|2024-03-15 02:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|309
1710469200000|2024-03-15 02:20:00|||||||||538
1710469500000|2024-03-15 02:25:00|||||||||238
1710469800000|2024-03-15 02:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|76
1710470100000|2024-03-15 02:35:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|430
1710470400000|2024-03-15 02:40:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|234
1710470700000|2024-03-15 02:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|332
1710471000000|2024-03-15 02:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|69
1710471300000|2024-03-15 02:55:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|340
1710471600000|2024-03-15 03:00:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|281
1710471900000|2024-03-15 03:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|765
1710472200000|2024-03-15 03:10:00|||||||||1
1710472500000|2024-03-15 03:15:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|994
1710472800000|2024-03-15 03:20:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|276
1710473100000|2024-03-15 03:25:00|10675.2|10673.2|10674.8|10672.8|10675.2|10673.2|10674.8|10672.8|533
1710473400000|2024-03-15 03:30:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|322
1710473700000|2024-03-15 03:35:00|||||||||28
1710474000000|2024-03-15 03:40:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|258
1710474300000|2024-03-15 03:45:00|||||||||86
1710474600000|2024-03-15 03:50:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|724
1710474900000|2024-03-15 03:55:00|||||||||37
1710475200000|2024-03-15 04:00:00|||||||||62
1710475500000|2024-03-15 04:05:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|99
1710475800000|2024-03-15 04:10:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|403
1710476100000|2024-03-15 04:15:00|||||||||57
1710476400000|2024-03-15 04:20:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10673.7|10671.7|1868
1710476700000|2024-03-15 04:25:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|153
1710477000000|2024-03-15 04:30:00|||||||||933
1710477300000|2024-03-15 04:35:00|||||||||209
1710477600000|2024-03-15 04:40:00|||||||||25
1710477900000|2024-03-15 04:45:00|||||||||57
1710478200000|2024-03-15 04:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|720
1710478500000|2024-03-15 04:55:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|256
1710478800000|2024-03-15 05:00:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|384
1710479100000|2024-03-15 05:05:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|113
1710479400000|2024-03-15 05:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|314
1710479700000|2024-03-15 05:15:00|||||||||413
1710480000000|2024-03-15 05:20:00|||||||||42
1710480300000|2024-03-15 05:25:00|||||||||43
1710480600000|2024-03-15 05:30:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|392
1710480900000|2024-03-15 05:35:00|||||||||24
1710481200000|2024-03-15 05:40:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|293
1710481500000|2024-03-15 05:45:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|290
1710481800000|2024-03-15 05:50:00|||||||||31
1710482100000|2024-03-15 05:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|124
1710482400000|2024-03-15 06:00:00|||||||||37
1710482700000|2024-03-15 06:05:00|||||||||545
1710483000000|2024-03-15 06:10:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|90
1710483300000|2024-03-15 06:15:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1352
1710483600000|2024-03-15 06:20:00|||||||||42
1710483900000|2024-03-15 06:25:00|||||||||25
1710484200000|2024-03-15 06:30:00|||||||||11
1710484500000|2024-03-15 06:35:00|||||||||308
1710484800000|2024-03-15 06:40:00|||||||||22
1710485100000|2024-03-15 06:45:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|811
1710485400000|2024-03-15 06:50:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|708
1710485700000|2024-03-15 06:55:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|563
1710486000000|2024-03-15 07:00:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|746
1710486300000|2024-03-15 07:05:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1097
1710486600000|2024-03-15 07:10:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|839
1710486900000|2024-03-15 07:15:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1522
1710487200000|2024-03-15 07:20:00|10678|10676|10674.8|10672.8|10678|10676|10674.8|10672.8|1649
1710487500000|2024-03-15 07:25:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1175
1710487800000|2024-03-15 07:30:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1527
1710488100000|2024-03-15 07:35:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|3050
1710488400000|2024-03-15 07:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|483
1710488700000|2024-03-15 07:45:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|3220
1710489000000|2024-03-15 07:50:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1439
1710489300000|2024-03-15 07:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|706
1710489600000|2024-03-15 08:00:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|1408
1710489900000|2024-03-15 08:05:00|10669.8|10667.8|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|2193
1710490200000|2024-03-15 08:10:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1157
1710490500000|2024-03-15 08:15:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1823
1710490800000|2024-03-15 08:20:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|1913
1710491100000|2024-03-15 08:25:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|967
1710491400000|2024-03-15 08:30:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|774
1710491700000|2024-03-15 08:35:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1561
1710492000000|2024-03-15 08:40:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|540
1710492300000|2024-03-15 08:45:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|706
1710492600000|2024-03-15 08:50:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|711
1710492900000|2024-03-15 08:55:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|710
1710493200000|2024-03-15 09:00:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1323
1710493500000|2024-03-15 09:05:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|679
1710493800000|2024-03-15 09:10:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|342
1710494100000|2024-03-15 09:15:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.5|10668.5|1156
1710494400000|2024-03-15 09:20:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|862
1710494700000|2024-03-15 09:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|753
1710495000000|2024-03-15 09:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|669
1710495300000|2024-03-15 09:35:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|583
1710495600000|2024-03-15 09:40:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|787
1710495900000|2024-03-15 09:45:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|198
1710496200000|2024-03-15 09:50:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1079
1710496500000|2024-03-15 09:55:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1056
1710496800000|2024-03-15 10:00:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|1168
1710497100000|2024-03-15 10:05:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1310
1710497400000|2024-03-15 10:10:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|469
1710497700000|2024-03-15 10:15:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|403
1710498000000|2024-03-15 10:20:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|283
1710498300000|2024-03-15 10:25:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10674|10672|378
1710498600000|2024-03-15 10:30:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|431
1710498900000|2024-03-15 10:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|402
1710499200000|2024-03-15 10:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|1149
1710499500000|2024-03-15 10:45:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|1078
1710499800000|2024-03-15 10:50:00|10673.7|10671.7|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1443
1710500100000|2024-03-15 10:55:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|847
1710500400000|2024-03-15 11:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|482
1710500700000|2024-03-15 11:05:00|10673.7|10671.7|10675.6|10673.6|10675.6|10673.6|10673.7|10671.7|456
1710501000000|2024-03-15 11:10:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|852
1710501300000|2024-03-15 11:15:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1327
1710501600000|2024-03-15 11:20:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1176
1710501900000|2024-03-15 11:25:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|680
1710502200000|2024-03-15 11:30:00|10676|10674|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|1510
1710502500000|2024-03-15 11:35:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2675
1710502800000|2024-03-15 11:40:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1743
1710503100000|2024-03-15 11:45:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|799
1710503400000|2024-03-15 11:50:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1221
1710503700000|2024-03-15 11:55:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|1254
1710504000000|2024-03-15 12:00:00|10674|10672|10670.9|10668.9|10674.8|10672.8|10670.9|10668.9|2555
1710504300000|2024-03-15 12:05:00|10671.7|10669.7|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|7329
1710504600000|2024-03-15 12:10:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|4191
1710504900000|2024-03-15 12:15:00|10668.6|10666.6|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|3137
1710505200000|2024-03-15 12:20:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|2906
1710505500000|2024-03-15 12:25:00|10668.6|10666.6|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|3743
1710505800000|2024-03-15 12:30:00|10667.8|10665.8|10667|10665|10670.9|10668.9|10663.9|10661.9|9207
1710506100000|2024-03-15 12:35:00|10666.2|10664.2|10661.5|10659.5|10666.2|10664.2|10661.5|10659.5|4396
1710506400000|2024-03-15 12:40:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10657.6|10655.6|13129
1710506700000|2024-03-15 12:45:00|10658.4|10656.4|10660.8|10658.8|10660.8|10658.8|10656.9|10654.9|5261
1710507000000|2024-03-15 12:50:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10660|10658|3553
1710507300000|2024-03-15 12:55:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|3991
1710507600000|2024-03-15 13:00:00|10660|10658|10662.3|10660.3|10663.1|10661.1|10659.2|10657.2|3461
1710507900000|2024-03-15 13:05:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|5453
1710508200000|2024-03-15 13:10:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|1560
1710508500000|2024-03-15 13:15:00|10662.3|10660.3|10661.5|10659.5|10663.9|10661.9|10660.8|10658.8|4245
1710508800000|2024-03-15 13:20:00|10660.8|10658.8|10659.2|10657.2|10661.5|10659.5|10658.4|10656.4|3007
1710509100000|2024-03-15 13:25:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|3653
1710509400000|2024-03-15 13:30:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|4571
1710509700000|2024-03-15 13:35:00|10655.3|10653.3|10656.1|10654.1|10657.6|10655.6|10654.5|10652.5|4789
1710510000000|2024-03-15 13:40:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|4537
1710510300000|2024-03-15 13:45:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653|10651|6658
1710510600000|2024-03-15 13:50:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|1911
1710510900000|2024-03-15 13:55:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10651.8|10649.8|3863
1710511200000|2024-03-15 14:00:00|10653|10651|10657.6|10655.6|10657.6|10655.6|10653|10651|6300
1710511500000|2024-03-15 14:05:00|10656.9|10654.9|10655.3|10653.3|10657.6|10655.6|10653.7|10651.7|4711
1710511800000|2024-03-15 14:10:00|10656.1|10654.1|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|4613
1710512100000|2024-03-15 14:15:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|2732
1710512400000|2024-03-15 14:20:00|10656.9|10654.9|10654.5|10652.5|10658.4|10656.4|10653.7|10651.7|3712
1710512700000|2024-03-15 14:25:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1844
1710513000000|2024-03-15 14:30:00|10655.3|10653.3|10657.6|10655.6|10658.4|10656.4|10655.3|10653.3|4357
1710513300000|2024-03-15 14:35:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|3196
1710513600000|2024-03-15 14:40:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1969
1710513900000|2024-03-15 14:45:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|3272
1710514200000|2024-03-15 14:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|4738
1710514500000|2024-03-15 14:55:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|3013
1710514800000|2024-03-15 15:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2496
1710515100000|2024-03-15 15:05:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2415
1710515400000|2024-03-15 15:10:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3810
1710515700000|2024-03-15 15:15:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|3486
1710516000000|2024-03-15 15:20:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|3036
1710516300000|2024-03-15 15:25:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|2423
1710516600000|2024-03-15 15:30:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|3305
1710516900000|2024-03-15 15:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1277
1710517200000|2024-03-15 15:40:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1646
1710517500000|2024-03-15 15:45:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|2349
1710517800000|2024-03-15 15:50:00|10657.6|10655.6|10660|10658|10660.8|10658.8|10657.6|10655.6|2185
1710518100000|2024-03-15 15:55:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|2005
1710518400000|2024-03-15 16:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|6671
1710518700000|2024-03-15 16:05:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|2453
1710519000000|2024-03-15 16:10:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|1286
1710519300000|2024-03-15 16:15:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10659.2|10657.2|2650
1710519600000|2024-03-15 16:20:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|4945
1710519900000|2024-03-15 16:25:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|2843
1710520200000|2024-03-15 16:30:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|1200
1710520500000|2024-03-15 16:35:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|3332
1710520800000|2024-03-15 16:40:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10660|10658|1580
1710521100000|2024-03-15 16:45:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|444
1710521400000|2024-03-15 16:50:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|3160
1710521700000|2024-03-15 16:55:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1512
1710522000000|2024-03-15 17:00:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|3233
1710522300000|2024-03-15 17:05:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|917
1710522600000|2024-03-15 17:10:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|2080
1710522900000|2024-03-15 17:15:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|483
1710523200000|2024-03-15 17:20:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|3890
1710523500000|2024-03-15 17:25:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|1403
1710523800000|2024-03-15 17:30:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|1857
1710524100000|2024-03-15 17:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1914
1710524400000|2024-03-15 17:40:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|705
1710524700000|2024-03-15 17:45:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|524
1710525000000|2024-03-15 17:50:00|||||||||568
1710525300000|2024-03-15 17:55:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|912
1710525600000|2024-03-15 18:00:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|2671
1710525900000|2024-03-15 18:05:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|3180
1710526200000|2024-03-15 18:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|4699
1710526500000|2024-03-15 18:15:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|2010
1710526800000|2024-03-15 18:20:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1191
1710527100000|2024-03-15 18:25:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|3707
1710527400000|2024-03-15 18:30:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1923
1710527700000|2024-03-15 18:35:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|1697
1710528000000|2024-03-15 18:40:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1305
1710528300000|2024-03-15 18:45:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1607
1710528600000|2024-03-15 18:50:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|3062
1710528900000|2024-03-15 18:55:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3646
1710529200000|2024-03-15 19:00:00|||||||||950
1710529500000|2024-03-15 19:05:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|811
1710529800000|2024-03-15 19:10:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|4035
1710530100000|2024-03-15 19:15:00|||||||||2531
1710530400000|2024-03-15 19:20:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2564
1710530700000|2024-03-15 19:25:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1268
1710531000000|2024-03-15 19:30:00|||||||||233
1710531300000|2024-03-15 19:35:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|840
1710531600000|2024-03-15 19:40:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1531
1710531900000|2024-03-15 19:45:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1843
1710532200000|2024-03-15 19:50:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1656
1710532500000|2024-03-15 19:55:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|4429
1710532800000|2024-03-15 20:00:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|5143
1710533100000|2024-03-15 20:05:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|692
1710533400000|2024-03-15 20:10:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1271
1710533700000|2024-03-15 20:15:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|321
1710534000000|2024-03-15 20:20:00|||||||||575
1710534300000|2024-03-15 20:25:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|855
1710534600000|2024-03-15 20:30:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1016
1710534900000|2024-03-15 20:35:00|||||||||651
1710535200000|2024-03-15 20:40:00|||||||||223
1710535500000|2024-03-15 20:45:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1499
1710535800000|2024-03-15 20:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|517
1710536100000|2024-03-15 20:55:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|2628
1710712800000|2024-03-17 22:00:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|876
1710713100000|2024-03-17 22:05:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|762
1710713400000|2024-03-17 22:10:00|10654.1|10652.1|10653.7|10651.7|10654.1|10652.1|10653.7|10651.7|69
1710713700000|2024-03-17 22:15:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|455
1710714000000|2024-03-17 22:20:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|181
1710714300000|2024-03-17 22:25:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|215
1710714600000|2024-03-17 22:30:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|318
1710714900000|2024-03-17 22:35:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|200
1710715200000|2024-03-17 22:40:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|149
1710715500000|2024-03-17 22:45:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|139
1710715800000|2024-03-17 22:50:00|10649.8|10647.8|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|952
1710716100000|2024-03-17 22:55:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10651.4|10649.4|1046
1710716400000|2024-03-17 23:00:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|361
1710716700000|2024-03-17 23:05:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|2157
1710717000000|2024-03-17 23:10:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|58
1710717300000|2024-03-17 23:15:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10652.2|10650.2|185
1710717600000|2024-03-17 23:20:00|||||||||4
1710717900000|2024-03-17 23:25:00|10653|10651|10653|10651|10653|10651|10653|10651|28
1710718200000|2024-03-17 23:30:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|336
1710718500000|2024-03-17 23:35:00|||||||||1
1710718800000|2024-03-17 23:40:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|76
1710719100000|2024-03-17 23:45:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|280
1710719400000|2024-03-17 23:50:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|177
1710719700000|2024-03-17 23:55:00|||||||||79
1710720000000|2024-03-18 00:00:00|10653|10651|10649|10647|10653|10651|10649|10647|1470
1710720300000|2024-03-18 00:05:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|2727
1710720600000|2024-03-18 00:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|81
1710720900000|2024-03-18 00:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|118
1710721200000|2024-03-18 00:20:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|494
1710721500000|2024-03-18 00:25:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|559
1710721800000|2024-03-18 00:30:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|533
1710722100000|2024-03-18 00:35:00|||||||||117
1710722400000|2024-03-18 00:40:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|206
1710722700000|2024-03-18 00:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|470
1710723000000|2024-03-18 00:50:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|164
1710723300000|2024-03-18 00:55:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|327
1710723600000|2024-03-18 01:00:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|77
1710723900000|2024-03-18 01:05:00|||||||||137
1710724200000|2024-03-18 01:10:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|325
1710724500000|2024-03-18 01:15:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|103
1710724800000|2024-03-18 01:20:00|||||||||63
1710725100000|2024-03-18 01:25:00|||||||||7
1710725400000|2024-03-18 01:30:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|1139
1710725700000|2024-03-18 01:35:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|589
1710726000000|2024-03-18 01:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|853
1710726300000|2024-03-18 01:45:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|739
1710726600000|2024-03-18 01:50:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|256
1710726900000|2024-03-18 01:55:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|437
1710727200000|2024-03-18 02:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|289
1710727500000|2024-03-18 02:05:00|10658.8|10656.8|10659.2|10657.2|10659.2|10657.2|10658.8|10656.8|259
1710727800000|2024-03-18 02:10:00|||||||||14
1710728100000|2024-03-18 02:15:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|491
1710728400000|2024-03-18 02:20:00|||||||||1
1710728700000|2024-03-18 02:25:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|353
1710729000000|2024-03-18 02:30:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|410
1710729300000|2024-03-18 02:35:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|256
1710729600000|2024-03-18 02:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|104
1710729900000|2024-03-18 02:45:00|||||||||38
1710730200000|2024-03-18 02:50:00|||||||||37
1710730500000|2024-03-18 02:55:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|597
1710730800000|2024-03-18 03:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|26
1710731100000|2024-03-18 03:05:00|||||||||41
1710731400000|2024-03-18 03:10:00|||||||||4
1710731700000|2024-03-18 03:15:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|774
1710732000000|2024-03-18 03:20:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|173
1710732300000|2024-03-18 03:25:00|||||||||32
1710732600000|2024-03-18 03:30:00|||||||||10
1710732900000|2024-03-18 03:35:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|938
1710733200000|2024-03-18 03:40:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1240
1710733500000|2024-03-18 03:45:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|156
1710733800000|2024-03-18 03:50:00|||||||||13
1710734100000|2024-03-18 03:55:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|270
1710734400000|2024-03-18 04:00:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|74
1710734700000|2024-03-18 04:05:00|||||||||14
1710735000000|2024-03-18 04:10:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|127
1710735300000|2024-03-18 04:15:00|||||||||161
1710735600000|2024-03-18 04:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|148
1710735900000|2024-03-18 04:25:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|230
1710736200000|2024-03-18 04:30:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|186
1710736500000|2024-03-18 04:35:00|||||||||329
1710736800000|2024-03-18 04:40:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|81
1710737100000|2024-03-18 04:45:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|433
1710737400000|2024-03-18 04:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|173
1710737700000|2024-03-18 04:55:00|||||||||379
1710738000000|2024-03-18 05:00:00|||||||||99
1710738300000|2024-03-18 05:05:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|227
1710738600000|2024-03-18 05:10:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|349
1710738900000|2024-03-18 05:15:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|129
1710739200000|2024-03-18 05:20:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|291
1710739500000|2024-03-18 05:25:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|555
1710739800000|2024-03-18 05:30:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|331
1710740100000|2024-03-18 05:35:00|||||||||64
1710740400000|2024-03-18 05:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|734
1710740700000|2024-03-18 05:45:00|10658.8|10656.8|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|567
1710741000000|2024-03-18 05:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|273
1710741300000|2024-03-18 05:55:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|667
1710741600000|2024-03-18 06:00:00|10658.8|10656.8|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|439
1710741900000|2024-03-18 06:05:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|314
1710742200000|2024-03-18 06:10:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10660|10658|1112
1710742500000|2024-03-18 06:15:00|||||||||203
1710742800000|2024-03-18 06:20:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|768
1710743100000|2024-03-18 06:25:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|388
1710743400000|2024-03-18 06:30:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|757
1710743700000|2024-03-18 06:35:00|||||||||275
1710744000000|2024-03-18 06:40:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|970
1710744300000|2024-03-18 06:45:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|264
1710744600000|2024-03-18 06:50:00|||||||||448
1710744900000|2024-03-18 06:55:00|||||||||81
1710745200000|2024-03-18 07:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1072
1710745500000|2024-03-18 07:05:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|684
1710745800000|2024-03-18 07:10:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1266
1710746100000|2024-03-18 07:15:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|463
1710746400000|2024-03-18 07:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|629
1710746700000|2024-03-18 07:25:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|374
1710747000000|2024-03-18 07:30:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|591
1710747300000|2024-03-18 07:35:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|536
1710747600000|2024-03-18 07:40:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|696
1710747900000|2024-03-18 07:45:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|842
1710748200000|2024-03-18 07:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|391
1710748500000|2024-03-18 07:55:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|604
1710748800000|2024-03-18 08:00:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|1790
1710749100000|2024-03-18 08:05:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|532
1710749400000|2024-03-18 08:10:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|389
1710749700000|2024-03-18 08:15:00|10659.6|10657.6|10659.2|10657.2|10660|10658|10659.2|10657.2|1797
1710750000000|2024-03-18 08:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|596
1710750300000|2024-03-18 08:25:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|3142
1710750600000|2024-03-18 08:30:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|955
1710750900000|2024-03-18 08:35:00|10660|10658|10659.2|10657.2|10660|10658|10657.6|10655.6|2404
1710751200000|2024-03-18 08:40:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|339
1710751500000|2024-03-18 08:45:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|2421
1710751800000|2024-03-18 08:50:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|1094
1710752100000|2024-03-18 08:55:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|185
1710752400000|2024-03-18 09:00:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|130
1710752700000|2024-03-18 09:05:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|271
1710753000000|2024-03-18 09:10:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|953
1710753300000|2024-03-18 09:15:00|10658.4|10656.4|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|753
1710753600000|2024-03-18 09:20:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1045
1710753900000|2024-03-18 09:25:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|357
1710754200000|2024-03-18 09:30:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|617
1710754500000|2024-03-18 09:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2056
1710754800000|2024-03-18 09:40:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|336
1710755100000|2024-03-18 09:45:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|2392
1710755400000|2024-03-18 09:50:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1126
1710755700000|2024-03-18 09:55:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1421
1710756000000|2024-03-18 10:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|3855
1710756300000|2024-03-18 10:05:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1184
1710756600000|2024-03-18 10:10:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1451
1710756900000|2024-03-18 10:15:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|216
1710757200000|2024-03-18 10:20:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|506
1710757500000|2024-03-18 10:25:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|365
1710757800000|2024-03-18 10:30:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|127
1710758100000|2024-03-18 10:35:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|867
1710758400000|2024-03-18 10:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1816
1710758700000|2024-03-18 10:45:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1310
1710759000000|2024-03-18 10:50:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|679
1710759300000|2024-03-18 10:55:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|609
1710759600000|2024-03-18 11:00:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|615
1710759900000|2024-03-18 11:05:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|213
1710760200000|2024-03-18 11:10:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|309
1710760500000|2024-03-18 11:15:00|10657.6|10655.6|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|931
1710760800000|2024-03-18 11:20:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|5940
1710761100000|2024-03-18 11:25:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|635
1710761400000|2024-03-18 11:30:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1162
1710761700000|2024-03-18 11:35:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1046
1710762000000|2024-03-18 11:40:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1293
1710762300000|2024-03-18 11:45:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|659
1710762600000|2024-03-18 11:50:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|679
1710762900000|2024-03-18 11:55:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|1423
1710763200000|2024-03-18 12:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|1713
1710763500000|2024-03-18 12:05:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1775
1710763800000|2024-03-18 12:10:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|4418
1710764100000|2024-03-18 12:15:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|4445
1710764400000|2024-03-18 12:20:00|10654.5|10652.5|10656.9|10654.9|10657.6|10655.6|10653.7|10651.7|2500
1710764700000|2024-03-18 12:25:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|2089
1710765000000|2024-03-18 12:30:00|10656.9|10654.9|10653.7|10651.7|10656.9|10654.9|10653.7|10651.7|3506
1710765300000|2024-03-18 12:35:00|10653|10651|10650.6|10648.6|10653.7|10651.7|10650.6|10648.6|4103
1710765600000|2024-03-18 12:40:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10649|10647|4452
1710765900000|2024-03-18 12:45:00|10649.8|10647.8|10649|10647|10651.4|10649.4|10649|10647|4720
1710766200000|2024-03-18 12:50:00|10649.8|10647.8|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1450
1710766500000|2024-03-18 12:55:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|4169
1710766800000|2024-03-18 13:00:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|2489
1710767100000|2024-03-18 13:05:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|642
1710767400000|2024-03-18 13:10:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|2245
1710767700000|2024-03-18 13:15:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|874
1710768000000|2024-03-18 13:20:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|2132
1710768300000|2024-03-18 13:25:00|10650.6|10648.6|10649|10647|10651.4|10649.4|10649|10647|1608
1710768600000|2024-03-18 13:30:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649|10647|4585
1710768900000|2024-03-18 13:35:00|10651.4|10649.4|10651.4|10649.4|10653|10651|10650.6|10648.6|4567
1710769200000|2024-03-18 13:40:00|10652.2|10650.2|10650.6|10648.6|10653|10651|10650.6|10648.6|2837
1710769500000|2024-03-18 13:45:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|3176
1710769800000|2024-03-18 13:50:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|2250
1710770100000|2024-03-18 13:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|2446
1710770400000|2024-03-18 14:00:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1677
1710770700000|2024-03-18 14:05:00|10650.6|10648.6|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|2140
1710771000000|2024-03-18 14:10:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|1854
1710771300000|2024-03-18 14:15:00|10649.4|10647.4|10651.4|10649.4|10651.4|10649.4|10649.4|10647.4|1115
1710771600000|2024-03-18 14:20:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1465
1710771900000|2024-03-18 14:25:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1403
1710772200000|2024-03-18 14:30:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|2599
1710772500000|2024-03-18 14:35:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|2892
1710772800000|2024-03-18 14:40:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|4359
1710773100000|2024-03-18 14:45:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1807
1710773400000|2024-03-18 14:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1498
1710773700000|2024-03-18 14:55:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1687
1710774000000|2024-03-18 15:00:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1700
1710774300000|2024-03-18 15:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1054
1710774600000|2024-03-18 15:10:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1404
1710774900000|2024-03-18 15:15:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1953
1710775200000|2024-03-18 15:20:00|10647.1|10645.1|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1339
1710775500000|2024-03-18 15:25:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1590
1710775800000|2024-03-18 15:30:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1924
1710776100000|2024-03-18 15:35:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|4246
1710776400000|2024-03-18 15:40:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|698
1710776700000|2024-03-18 15:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1781
1710777000000|2024-03-18 15:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1625
1710777300000|2024-03-18 15:55:00|10646.7|10644.7|10642.8|10640.8|10646.7|10644.7|10642.8|10640.8|6174
1710777600000|2024-03-18 16:00:00|10642|10640|10642|10640|10642.8|10640.8|10640.5|10638.5|4387
1710777900000|2024-03-18 16:05:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|956
1710778200000|2024-03-18 16:10:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|2804
1710778500000|2024-03-18 16:15:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|2620
1710778800000|2024-03-18 16:20:00|10642.8|10640.8|10641.6|10639.6|10642.8|10640.8|10641.2|10639.2|1600
1710779100000|2024-03-18 16:25:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|688
1710779400000|2024-03-18 16:30:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|806
1710779700000|2024-03-18 16:35:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|2249
1710780000000|2024-03-18 16:40:00|10642.4|10640.4|10643.6|10641.6|10643.6|10641.6|10642.4|10640.4|3009
1710780300000|2024-03-18 16:45:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|531
1710780600000|2024-03-18 16:50:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|358
1710780900000|2024-03-18 16:55:00|10642|10640|10642|10640|10642|10640|10642|10640|1709
1710781200000|2024-03-18 17:00:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|3313
1710781500000|2024-03-18 17:05:00|10641.2|10639.2|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|3482
1710781800000|2024-03-18 17:10:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|1933
1710782100000|2024-03-18 17:15:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|982
1710782400000|2024-03-18 17:20:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1561
1710782700000|2024-03-18 17:25:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1859
1710783000000|2024-03-18 17:30:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1024
1710783300000|2024-03-18 17:35:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|3439
1710783600000|2024-03-18 17:40:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1694
1710783900000|2024-03-18 17:45:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|868
1710784200000|2024-03-18 17:50:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1342
1710784500000|2024-03-18 17:55:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1688
1710784800000|2024-03-18 18:00:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2785
1710785100000|2024-03-18 18:05:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1033
1710785400000|2024-03-18 18:10:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|838
1710785700000|2024-03-18 18:15:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|661
1710786000000|2024-03-18 18:20:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|2123
1710786300000|2024-03-18 18:25:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|746
1710786600000|2024-03-18 18:30:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|5137
1710786900000|2024-03-18 18:35:00|||||||||377
1710787200000|2024-03-18 18:40:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|2812
1710787500000|2024-03-18 18:45:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|3141
1710787800000|2024-03-18 18:50:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|4273
1710788100000|2024-03-18 18:55:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|4432
1710788400000|2024-03-18 19:00:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|4215
1710788700000|2024-03-18 19:05:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1264
1710789000000|2024-03-18 19:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|621
1710789300000|2024-03-18 19:15:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1270
1710789600000|2024-03-18 19:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|730
1710789900000|2024-03-18 19:25:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|4204
1710790200000|2024-03-18 19:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|1562
1710790500000|2024-03-18 19:35:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|4287
1710790800000|2024-03-18 19:40:00|||||||||429
1710791100000|2024-03-18 19:45:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2169
1710791400000|2024-03-18 19:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|2821
1710791700000|2024-03-18 19:55:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2976
1710792000000|2024-03-18 20:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|1163
1710792300000|2024-03-18 20:05:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|988
1710792600000|2024-03-18 20:10:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1495
1710792900000|2024-03-18 20:15:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|619
1710793200000|2024-03-18 20:20:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1197
1710793500000|2024-03-18 20:25:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|2982
1710793800000|2024-03-18 20:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|3927
1710794100000|2024-03-18 20:35:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|4018
1710794400000|2024-03-18 20:40:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|4172
1710794700000|2024-03-18 20:45:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1503
1710795000000|2024-03-18 20:50:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1907
1710795300000|2024-03-18 20:55:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|2101
1710799200000|2024-03-18 22:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|260
1710799500000|2024-03-18 22:05:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|321
1710799800000|2024-03-18 22:10:00|||||||||18
1710800100000|2024-03-18 22:15:00|||||||||66
1710800400000|2024-03-18 22:20:00|||||||||56
1710800700000|2024-03-18 22:25:00|||||||||1
1710801000000|2024-03-18 22:30:00|||||||||48
1710801300000|2024-03-18 22:35:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|281
1710801600000|2024-03-18 22:40:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|152
1710801900000|2024-03-18 22:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|62
1710802200000|2024-03-18 22:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|482
1710802500000|2024-03-18 22:55:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|134
1710802800000|2024-03-18 23:00:00|||||||||315
1710803100000|2024-03-18 23:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|6
1710803400000|2024-03-18 23:10:00|||||||||98
1710803700000|2024-03-18 23:15:00|||||||||15
1710804000000|2024-03-18 23:20:00|||||||||14
1710804300000|2024-03-18 23:25:00|||||||||43
1710804600000|2024-03-18 23:30:00|||||||||104
1710804900000|2024-03-18 23:35:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|206
1710805200000|2024-03-18 23:40:00|||||||||137
1710805500000|2024-03-18 23:45:00|||||||||41
1710805800000|2024-03-18 23:50:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|175
1710806100000|2024-03-18 23:55:00|||||||||42
1710806400000|2024-03-19 00:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|293
1710806700000|2024-03-19 00:05:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|271
1710807000000|2024-03-19 00:10:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|568
1710807300000|2024-03-19 00:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|235
1710807600000|2024-03-19 00:20:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|198
1710807900000|2024-03-19 00:25:00|10646.3|10644.3|10646.3|10644.3|10646.7|10644.7|10645.9|10643.9|247
1710808200000|2024-03-19 00:30:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|279
1710808500000|2024-03-19 00:35:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10646.3|10644.3|209
1710808800000|2024-03-19 00:40:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|85
1710809100000|2024-03-19 00:45:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1346
1710809400000|2024-03-19 00:50:00|10649|10647|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|763
1710809700000|2024-03-19 00:55:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|386
1710810000000|2024-03-19 01:00:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|339
1710810300000|2024-03-19 01:05:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|272
1710810600000|2024-03-19 01:10:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|266
1710810900000|2024-03-19 01:15:00|10647.1|10645.1|10647.5|10645.5|10648.3|10646.3|10647.1|10645.1|136
1710811200000|2024-03-19 01:20:00|10647.1|10645.1|10646.7|10644.7|10647.1|10645.1|10646.7|10644.7|239
1710811500000|2024-03-19 01:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|227
1710811800000|2024-03-19 01:30:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|349
1710812100000|2024-03-19 01:35:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|119
1710812400000|2024-03-19 01:40:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|354
1710812700000|2024-03-19 01:45:00|10649|10647|10649|10647|10649|10647|10649|10647|78
1710813000000|2024-03-19 01:50:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|833
1710813300000|2024-03-19 01:55:00|10648.7|10646.7|10648.3|10646.3|10648.7|10646.7|10647.5|10645.5|382
1710813600000|2024-03-19 02:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|92
1710813900000|2024-03-19 02:05:00|||||||||116
1710814200000|2024-03-19 02:10:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|710
1710814500000|2024-03-19 02:15:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|313
1710814800000|2024-03-19 02:20:00|||||||||219
1710815100000|2024-03-19 02:25:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10648.3|10646.3|466
1710815400000|2024-03-19 02:30:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|263
1710815700000|2024-03-19 02:35:00|||||||||25
1710816000000|2024-03-19 02:40:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|180
1710816300000|2024-03-19 02:45:00|10648.7|10646.7|10648.3|10646.3|10648.7|10646.7|10648.3|10646.3|183
1710816600000|2024-03-19 02:50:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|100
1710816900000|2024-03-19 02:55:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|116
1710817200000|2024-03-19 03:00:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|386
1710817500000|2024-03-19 03:05:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|283
1710817800000|2024-03-19 03:10:00|||||||||10
1710818100000|2024-03-19 03:15:00|10646.7|10644.7|10645.9|10643.9|10647.1|10645.1|10645.9|10643.9|486
1710818400000|2024-03-19 03:20:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|552
1710818700000|2024-03-19 03:25:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|128
1710819000000|2024-03-19 03:30:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|570
1710819300000|2024-03-19 03:35:00|10647.1|10645.1|10651.4|10649.4|10651.4|10649.4|10644.4|10642.4|1878
1710819600000|2024-03-19 03:40:00|10650.6|10648.6|10649|10647|10653|10651|10649|10647|3479
1710819900000|2024-03-19 03:45:00|10648.3|10646.3|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|621
1710820200000|2024-03-19 03:50:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|427
1710820500000|2024-03-19 03:55:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|446
1710820800000|2024-03-19 04:00:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|293
1710821100000|2024-03-19 04:05:00|10651.8|10649.8|10652.2|10650.2|10653|10651|10651.4|10649.4|265
1710821400000|2024-03-19 04:10:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|976
1710821700000|2024-03-19 04:15:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|674
1710822000000|2024-03-19 04:20:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|792
1710822300000|2024-03-19 04:25:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|328
1710822600000|2024-03-19 04:30:00|||||||||282
1710822900000|2024-03-19 04:35:00|10653|10651|10653|10651|10653|10651|10653|10651|100
1710823200000|2024-03-19 04:40:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|383
1710823500000|2024-03-19 04:45:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|1468
1710823800000|2024-03-19 04:50:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|50
1710824100000|2024-03-19 04:55:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.8|10649.8|270
1710824400000|2024-03-19 05:00:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|205
1710824700000|2024-03-19 05:05:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651|10649|194
1710825000000|2024-03-19 05:10:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|158
1710825300000|2024-03-19 05:15:00|10651|10649|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|654
1710825600000|2024-03-19 05:20:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|308
1710825900000|2024-03-19 05:25:00|10650.2|10648.2|10649.8|10647.8|10650.2|10648.2|10649.8|10647.8|105
1710826200000|2024-03-19 05:30:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|501
1710826500000|2024-03-19 05:35:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|1415
1710826800000|2024-03-19 05:40:00|10649.4|10647.4|10649.8|10647.8|10650.6|10648.6|10649|10647|251
1710827100000|2024-03-19 05:45:00|10650.2|10648.2|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|105
1710827400000|2024-03-19 05:50:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|110
1710827700000|2024-03-19 05:55:00|||||||||17
1710828000000|2024-03-19 06:00:00|10649|10647|10646.7|10644.7|10649|10647|10646.7|10644.7|2072
1710828300000|2024-03-19 06:05:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|726
1710828600000|2024-03-19 06:10:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|260
1710828900000|2024-03-19 06:15:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|465
1710829200000|2024-03-19 06:20:00|10648.7|10646.7|10649|10647|10649.8|10647.8|10648.3|10646.3|380
1710829500000|2024-03-19 06:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|108
1710829800000|2024-03-19 06:30:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|377
1710830100000|2024-03-19 06:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|395
1710830400000|2024-03-19 06:40:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|202
1710830700000|2024-03-19 06:45:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1110
1710831000000|2024-03-19 06:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|958
1710831300000|2024-03-19 06:55:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|545
1710831600000|2024-03-19 07:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|482
1710831900000|2024-03-19 07:05:00|10645.9|10643.9|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|1296
1710832200000|2024-03-19 07:10:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|726
1710832500000|2024-03-19 07:15:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|777
1710832800000|2024-03-19 07:20:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1247
1710833100000|2024-03-19 07:25:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|563
1710833400000|2024-03-19 07:30:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|532
1710833700000|2024-03-19 07:35:00|10646.7|10644.7|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|713
1710834000000|2024-03-19 07:40:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1244
1710834300000|2024-03-19 07:45:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1062
1710834600000|2024-03-19 07:50:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1176
1710834900000|2024-03-19 07:55:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|692
1710835200000|2024-03-19 08:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1835
1710835500000|2024-03-19 08:05:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|971
1710835800000|2024-03-19 08:10:00|10648.3|10646.3|10645.9|10643.9|10649.8|10647.8|10645.9|10643.9|2156
1710836100000|2024-03-19 08:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|698
1710836400000|2024-03-19 08:20:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|2983
1710836700000|2024-03-19 08:25:00|10645.5|10643.5|10647.5|10645.5|10648.3|10646.3|10645.1|10643.1|3912
1710837000000|2024-03-19 08:30:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|1576
1710837300000|2024-03-19 08:35:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|666
1710837600000|2024-03-19 08:40:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|1934
1710837900000|2024-03-19 08:45:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|367
1710838200000|2024-03-19 08:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|978
1710838500000|2024-03-19 08:55:00|||||||||540
1710838800000|2024-03-19 09:00:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|1331
1710839100000|2024-03-19 09:05:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|427
1710839400000|2024-03-19 09:10:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|136
1710839700000|2024-03-19 09:15:00|||||||||72
1710840000000|2024-03-19 09:20:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1179
1710840300000|2024-03-19 09:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1855
1710840600000|2024-03-19 09:30:00|10649|10647|10649|10647|10649|10647|10649|10647|345
1710840900000|2024-03-19 09:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|906
1710841200000|2024-03-19 09:40:00|10647.5|10645.5|10648.3|10646.3|10648.7|10646.7|10647.5|10645.5|2069
1710841500000|2024-03-19 09:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|154
1710841800000|2024-03-19 09:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1329
1710842100000|2024-03-19 09:55:00|||||||||214
1710842400000|2024-03-19 10:00:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|794
1710842700000|2024-03-19 10:05:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|2171
1710843000000|2024-03-19 10:10:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|2764
1710843300000|2024-03-19 10:15:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|2432
1710843600000|2024-03-19 10:20:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|207
1710843900000|2024-03-19 10:25:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|577
1710844200000|2024-03-19 10:30:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|1185
1710844500000|2024-03-19 10:35:00|10652.6|10650.6|10653|10651|10653|10651|10652.2|10650.2|584
1710844800000|2024-03-19 10:40:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|790
1710845100000|2024-03-19 10:45:00|10653|10651|10653|10651|10653|10651|10653|10651|711
1710845400000|2024-03-19 10:50:00|||||||||83
1710845700000|2024-03-19 10:55:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|332
1710846000000|2024-03-19 11:00:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|528
1710846300000|2024-03-19 11:05:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|783
1710846600000|2024-03-19 11:10:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|452
1710846900000|2024-03-19 11:15:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|805
1710847200000|2024-03-19 11:20:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1454
1710847500000|2024-03-19 11:25:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1617
1710847800000|2024-03-19 11:30:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|1166
1710848100000|2024-03-19 11:35:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1052
1710848400000|2024-03-19 11:40:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|512
1710848700000|2024-03-19 11:45:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1312
1710849000000|2024-03-19 11:50:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|1332
1710849300000|2024-03-19 11:55:00|10651.8|10649.8|10653|10651|10653|10651|10651.8|10649.8|1929
1710849600000|2024-03-19 12:00:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|786
1710849900000|2024-03-19 12:05:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|380
1710850200000|2024-03-19 12:10:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1954
1710850500000|2024-03-19 12:15:00|10649|10647|10649|10647|10649|10647|10649|10647|456
1710850800000|2024-03-19 12:20:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|2930
1710851100000|2024-03-19 12:25:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10645.1|10643.1|2762
1710851400000|2024-03-19 12:30:00|10648.3|10646.3|10651.4|10649.4|10652.2|10650.2|10647.5|10645.5|6468
1710851700000|2024-03-19 12:35:00|10652.2|10650.2|10652.2|10650.2|10652.6|10650.6|10650.6|10648.6|4086
1710852000000|2024-03-19 12:40:00|10653|10651|10655.3|10653.3|10656.1|10654.1|10653|10651|5420
1710852300000|2024-03-19 12:45:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|4300
1710852600000|2024-03-19 12:50:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|2401
1710852900000|2024-03-19 12:55:00|10657.6|10655.6|10660|10658|10660|10658|10657.6|10655.6|5482
1710853200000|2024-03-19 13:00:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660|10658|7318
1710853500000|2024-03-19 13:05:00|10663.1|10661.1|10660|10658|10663.1|10661.1|10659.2|10657.2|3793
1710853800000|2024-03-19 13:10:00|10659.6|10657.6|10660|10658|10660|10658|10659.2|10657.2|3123
1710854100000|2024-03-19 13:15:00|10659.2|10657.2|10660|10658|10661.5|10659.5|10658.4|10656.4|5792
1710854400000|2024-03-19 13:20:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|1821
1710854700000|2024-03-19 13:25:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|3362
1710855000000|2024-03-19 13:30:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|7676
1710855300000|2024-03-19 13:35:00|10660|10658|10657.6|10655.6|10660|10658|10657.6|10655.6|5891
1710855600000|2024-03-19 13:40:00|10656.9|10654.9|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|2528
1710855900000|2024-03-19 13:45:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10655.3|10653.3|5223
1710856200000|2024-03-19 13:50:00|10657.6|10655.6|10660|10658|10660|10658|10657.6|10655.6|5876
1710856500000|2024-03-19 13:55:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|3857
1710856800000|2024-03-19 14:00:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|3162
1710857100000|2024-03-19 14:05:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|2087
1710857400000|2024-03-19 14:10:00|10659.2|10657.2|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|2976
1710857700000|2024-03-19 14:15:00|10660.8|10658.8|10660.8|10658.8|10661.9|10659.9|10660.8|10658.8|1034
1710858000000|2024-03-19 14:20:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1348
1710858300000|2024-03-19 14:25:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2726
1710858600000|2024-03-19 14:30:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1870
1710858900000|2024-03-19 14:35:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|2576
1710859200000|2024-03-19 14:40:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|2476
1710859500000|2024-03-19 14:45:00|10665.5|10663.5|10663.1|10661.1|10665.5|10663.5|10663.1|10661.1|3563
1710859800000|2024-03-19 14:50:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|2265
1710860100000|2024-03-19 14:55:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|3717
1710860400000|2024-03-19 15:00:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|3827
1710860700000|2024-03-19 15:05:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|3880
1710861000000|2024-03-19 15:10:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|2713
1710861300000|2024-03-19 15:15:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2486
1710861600000|2024-03-19 15:20:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|2172
1710861900000|2024-03-19 15:25:00|10661.2|10659.2|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1499
1710862200000|2024-03-19 15:30:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|2896
1710862500000|2024-03-19 15:35:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|4978
1710862800000|2024-03-19 15:40:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|2459
1710863100000|2024-03-19 15:45:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|2263
1710863400000|2024-03-19 15:50:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|1295
1710863700000|2024-03-19 15:55:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|965
1710864000000|2024-03-19 16:00:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2933
1710864300000|2024-03-19 16:05:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|1200
1710864600000|2024-03-19 16:10:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|3112
1710864900000|2024-03-19 16:15:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|3311
1710865200000|2024-03-19 16:20:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|2350
1710865500000|2024-03-19 16:25:00|10661.5|10659.5|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|1500
1710865800000|2024-03-19 16:30:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|1491
1710866100000|2024-03-19 16:35:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|1819
1710866400000|2024-03-19 16:40:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|2940
1710866700000|2024-03-19 16:45:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|1904
1710867000000|2024-03-19 16:50:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|1554
1710867300000|2024-03-19 16:55:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|2999
1710867600000|2024-03-19 17:00:00|10661.9|10659.9|10663.9|10661.9|10666.2|10664.2|10661.5|10659.5|16052
1710867900000|2024-03-19 17:05:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|3647
1710868200000|2024-03-19 17:10:00|10663.1|10661.1|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|1828
1710868500000|2024-03-19 17:15:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1527
1710868800000|2024-03-19 17:20:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|1428
1710869100000|2024-03-19 17:25:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|2132
1710869400000|2024-03-19 17:30:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|3215
1710869700000|2024-03-19 17:35:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|1509
1710870000000|2024-03-19 17:40:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|1879
1710870300000|2024-03-19 17:45:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1635
1710870600000|2024-03-19 17:50:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1478
1710870900000|2024-03-19 17:55:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1910
1710871200000|2024-03-19 18:00:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|2893
1710871500000|2024-03-19 18:05:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|8108
1710871800000|2024-03-19 18:10:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|783
1710872100000|2024-03-19 18:15:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1367
1710872400000|2024-03-19 18:20:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|2054
1710872700000|2024-03-19 18:25:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|2069
1710873000000|2024-03-19 18:30:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|2603
1710873300000|2024-03-19 18:35:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|2134
1710873600000|2024-03-19 18:40:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|2827
1710873900000|2024-03-19 18:45:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|3406
1710874200000|2024-03-19 18:50:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|3407
1710874500000|2024-03-19 18:55:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|2818
1710874800000|2024-03-19 19:00:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|1263
1710875100000|2024-03-19 19:05:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|3721
1710875400000|2024-03-19 19:10:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|2876
1710875700000|2024-03-19 19:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|1577
1710876000000|2024-03-19 19:20:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|5143
1710876300000|2024-03-19 19:25:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|1808
1710876600000|2024-03-19 19:30:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|3150
1710876900000|2024-03-19 19:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|1323
1710877200000|2024-03-19 19:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1121
1710877500000|2024-03-19 19:45:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|533
1710877800000|2024-03-19 19:50:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|3021
1710878100000|2024-03-19 19:55:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|4423
1710878400000|2024-03-19 20:00:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10664.7|10662.7|4621
1710878700000|2024-03-19 20:05:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|3768
1710879000000|2024-03-19 20:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|3304
1710879300000|2024-03-19 20:15:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1587
1710879600000|2024-03-19 20:20:00|||||||||2296
1710879900000|2024-03-19 20:25:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|3835
1710880200000|2024-03-19 20:30:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|2528
1710880500000|2024-03-19 20:35:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|1241
1710880800000|2024-03-19 20:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1204
1710881100000|2024-03-19 20:45:00|||||||||2037
1710881400000|2024-03-19 20:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|408
1710881700000|2024-03-19 20:55:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1016
1710885600000|2024-03-19 22:00:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.8|10663.8|591
1710885900000|2024-03-19 22:05:00|10666.6|10664.6|10667|10665|10667|10665|10666.2|10664.2|260
1710886200000|2024-03-19 22:10:00|10666.6|10664.6|10666.2|10664.2|10667|10665|10666.2|10664.2|163
1710886500000|2024-03-19 22:15:00|||||||||82
1710886800000|2024-03-19 22:20:00|||||||||9
1710887100000|2024-03-19 22:25:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|108
1710887400000|2024-03-19 22:30:00|||||||||39
1710887700000|2024-03-19 22:35:00|||||||||58
1710888000000|2024-03-19 22:40:00|||||||||40
1710888300000|2024-03-19 22:45:00|10667|10665|10667|10665|10667|10665|10667|10665|125
1710888900000|2024-03-19 22:55:00|||||||||22
1710889200000|2024-03-19 23:00:00|||||||||41
1710889500000|2024-03-19 23:05:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|268
1710889800000|2024-03-19 23:10:00|||||||||434
1710890100000|2024-03-19 23:15:00|||||||||170
1710890400000|2024-03-19 23:20:00|||||||||6
1710890700000|2024-03-19 23:25:00|||||||||137
1710891000000|2024-03-19 23:30:00|||||||||21
1710891300000|2024-03-19 23:35:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|24
1710891600000|2024-03-19 23:40:00|||||||||7
1710892200000|2024-03-19 23:50:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|39
1710892500000|2024-03-19 23:55:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1286
1710892800000|2024-03-20 00:00:00|||||||||5
1710893100000|2024-03-20 00:05:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|383
1710893400000|2024-03-20 00:10:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|777
1710893700000|2024-03-20 00:15:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|601
1710894000000|2024-03-20 00:20:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|591
1710894300000|2024-03-20 00:25:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667|10665|482
1710894600000|2024-03-20 00:30:00|||||||||38
1710894900000|2024-03-20 00:35:00|||||||||12
1710895200000|2024-03-20 00:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|93
1710895500000|2024-03-20 00:45:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|55
1710895800000|2024-03-20 00:50:00|||||||||285
1710896100000|2024-03-20 00:55:00|||||||||83
1710896400000|2024-03-20 01:00:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|202
1710896700000|2024-03-20 01:05:00|||||||||2
1710897000000|2024-03-20 01:10:00|10668.2|10666.2|10667|10665|10668.2|10666.2|10667|10665|321
1710897300000|2024-03-20 01:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|108
1710897600000|2024-03-20 01:20:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|693
1710897900000|2024-03-20 01:25:00|||||||||82
1710898200000|2024-03-20 01:30:00|10667|10665|10667|10665|10667|10665|10667|10665|189
1710898500000|2024-03-20 01:35:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|565
1710898800000|2024-03-20 01:40:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|417
1710899100000|2024-03-20 01:45:00|||||||||75
1710899400000|2024-03-20 01:50:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|504
1710899700000|2024-03-20 01:55:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|25
1710900000000|2024-03-20 02:00:00|||||||||68
1710900300000|2024-03-20 02:05:00|||||||||111
1710900600000|2024-03-20 02:10:00|||||||||15
1710900900000|2024-03-20 02:15:00|||||||||6
1710901200000|2024-03-20 02:20:00|||||||||18
1710901500000|2024-03-20 02:25:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|197
1710901800000|2024-03-20 02:30:00|||||||||87
1710902100000|2024-03-20 02:35:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|35
1710902400000|2024-03-20 02:40:00|||||||||90
1710902700000|2024-03-20 02:45:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|132
1710903000000|2024-03-20 02:50:00|10667.4|10665.4|10667|10665|10667.8|10665.8|10667|10665|133
1710903300000|2024-03-20 02:55:00|||||||||94
1710903600000|2024-03-20 03:00:00|||||||||15
1710903900000|2024-03-20 03:05:00|||||||||22
1710904200000|2024-03-20 03:10:00|||||||||8
1710904500000|2024-03-20 03:15:00|||||||||110
1710904800000|2024-03-20 03:20:00|||||||||179
1710905100000|2024-03-20 03:25:00|||||||||107
1710905400000|2024-03-20 03:30:00|||||||||53
1710905700000|2024-03-20 03:35:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|143
1710906000000|2024-03-20 03:40:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|51
1710906300000|2024-03-20 03:45:00|||||||||9
1710906600000|2024-03-20 03:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|1521
1710906900000|2024-03-20 03:55:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|681
1710907200000|2024-03-20 04:00:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|75
1710907500000|2024-03-20 04:05:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|52
1710907800000|2024-03-20 04:10:00|10667|10665|10667|10665|10667|10665|10667|10665|329
1710908100000|2024-03-20 04:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|271
1710908400000|2024-03-20 04:20:00|10667|10665|10667|10665|10667|10665|10667|10665|53
1710908700000|2024-03-20 04:25:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|103
1710909000000|2024-03-20 04:30:00|||||||||27
1710909300000|2024-03-20 04:35:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|55
1710909600000|2024-03-20 04:40:00|||||||||30
1710909900000|2024-03-20 04:45:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|398
1710910200000|2024-03-20 04:50:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|556
1710910500000|2024-03-20 04:55:00|||||||||62
1710910800000|2024-03-20 05:00:00|||||||||73
1710911100000|2024-03-20 05:05:00|||||||||16
1710911400000|2024-03-20 05:10:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1494
1710911700000|2024-03-20 05:15:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|547
1710912000000|2024-03-20 05:20:00|||||||||61
1710912300000|2024-03-20 05:25:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1577
1710912600000|2024-03-20 05:30:00|10669|10667|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1244
1710912900000|2024-03-20 05:35:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|252
1710913200000|2024-03-20 05:40:00|||||||||14
1710913500000|2024-03-20 05:45:00|||||||||27
1710913800000|2024-03-20 05:50:00|||||||||16
1710914100000|2024-03-20 05:55:00|||||||||3
1710914400000|2024-03-20 06:00:00|||||||||42
1710914700000|2024-03-20 06:05:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|378
1710915000000|2024-03-20 06:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|248
1710915300000|2024-03-20 06:15:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|481
1710915600000|2024-03-20 06:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|49
1710915900000|2024-03-20 06:25:00|||||||||92
1710916200000|2024-03-20 06:30:00|||||||||44
1710916500000|2024-03-20 06:35:00|||||||||23
1710916800000|2024-03-20 06:40:00|||||||||86
1710917100000|2024-03-20 06:45:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|237
1710917400000|2024-03-20 06:50:00|||||||||166
1710917700000|2024-03-20 06:55:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1273
1710918000000|2024-03-20 07:00:00|10672.5|10670.5|10673.3|10671.3|10674.8|10672.8|10670.9|10668.9|3691
1710918300000|2024-03-20 07:05:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1137
1710918600000|2024-03-20 07:10:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1368
1710918900000|2024-03-20 07:15:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|1016
1710919200000|2024-03-20 07:20:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|854
1710919500000|2024-03-20 07:25:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1072
1710919800000|2024-03-20 07:30:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|1091
1710920100000|2024-03-20 07:35:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|872
1710920400000|2024-03-20 07:40:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10674|10672|1187
1710920700000|2024-03-20 07:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1198
1710921000000|2024-03-20 07:50:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|294
1710921300000|2024-03-20 07:55:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1194
1710921600000|2024-03-20 08:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|2367
1710921900000|2024-03-20 08:05:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1463
1710922200000|2024-03-20 08:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|986
1710922500000|2024-03-20 08:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|441
1710922800000|2024-03-20 08:20:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|990
1710923100000|2024-03-20 08:25:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1229
1710923400000|2024-03-20 08:30:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|669
1710923700000|2024-03-20 08:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|559
1710924000000|2024-03-20 08:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1572
1710924300000|2024-03-20 08:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|531
1710924600000|2024-03-20 08:50:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|1233
1710924900000|2024-03-20 08:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|659
1710925200000|2024-03-20 09:00:00|||||||||661
1710925500000|2024-03-20 09:05:00|||||||||297
1710925800000|2024-03-20 09:10:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|1552
1710926100000|2024-03-20 09:15:00|10674|10672|10674|10672|10674|10672|10674|10672|869
1710926400000|2024-03-20 09:20:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|3620
1710926700000|2024-03-20 09:25:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1513
1710927000000|2024-03-20 09:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|1754
1710927300000|2024-03-20 09:35:00|||||||||659
1710927600000|2024-03-20 09:40:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|519
1710927900000|2024-03-20 09:45:00|||||||||112
1710928200000|2024-03-20 09:50:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|858
1710928500000|2024-03-20 09:55:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|3828
1710928800000|2024-03-20 10:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|762
1710929100000|2024-03-20 10:05:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|513
1710929400000|2024-03-20 10:10:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|153
1710929700000|2024-03-20 10:15:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|498
1710930000000|2024-03-20 10:20:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|1062
1710930300000|2024-03-20 10:25:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1084
1710930600000|2024-03-20 10:30:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1986
1710930900000|2024-03-20 10:35:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|1195
1710931200000|2024-03-20 10:40:00|10673.3|10671.3|10673.3|10671.3|10673.7|10671.7|10673.3|10671.3|107
1710931500000|2024-03-20 10:45:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|901
1710931800000|2024-03-20 10:50:00|||||||||92
1710932100000|2024-03-20 10:55:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|576
1710932400000|2024-03-20 11:00:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|455
1710932700000|2024-03-20 11:05:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|1255
1710933000000|2024-03-20 11:10:00|||||||||726
1710933300000|2024-03-20 11:15:00|||||||||158
1710933600000|2024-03-20 11:20:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1797
1710933900000|2024-03-20 11:25:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|702
1710934200000|2024-03-20 11:30:00|||||||||378
1710934500000|2024-03-20 11:35:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1107
1710934800000|2024-03-20 11:40:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1429
1710935100000|2024-03-20 11:45:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1117
1710935400000|2024-03-20 11:50:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1505
1710935700000|2024-03-20 11:55:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|883
1710936000000|2024-03-20 12:00:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|2582
1710936300000|2024-03-20 12:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1950
1710936600000|2024-03-20 12:10:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1848
1710936900000|2024-03-20 12:15:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|843
1710937200000|2024-03-20 12:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1581
1710937500000|2024-03-20 12:25:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|2737
1710937800000|2024-03-20 12:30:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10667|10665|2000
1710938100000|2024-03-20 12:35:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|2255
1710938400000|2024-03-20 12:40:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|2057
1710938700000|2024-03-20 12:45:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|2661
1710939000000|2024-03-20 12:50:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|2219
1710939300000|2024-03-20 12:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3921
1710939600000|2024-03-20 13:00:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|2395
1710939900000|2024-03-20 13:05:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|3131
1710940200000|2024-03-20 13:10:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1594
1710940500000|2024-03-20 13:15:00|10670.1|10668.1|10667|10665|10670.1|10668.1|10667|10665|1736
1710940800000|2024-03-20 13:20:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1726
1710941100000|2024-03-20 13:25:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|2233
1710941400000|2024-03-20 13:30:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|1703
1710941700000|2024-03-20 13:35:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|2147
1710942000000|2024-03-20 13:40:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|1783
1710942300000|2024-03-20 13:45:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1678
1710942600000|2024-03-20 13:50:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|1624
1710942900000|2024-03-20 13:55:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|1061
1710943200000|2024-03-20 14:00:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1587
1710943500000|2024-03-20 14:05:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|411
1710943800000|2024-03-20 14:10:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|1636
1710944100000|2024-03-20 14:15:00|||||||||758
1710944400000|2024-03-20 14:20:00|||||||||2133
1710944700000|2024-03-20 14:25:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|2721
1710945000000|2024-03-20 14:30:00|10666.2|10664.2|10667|10665|10667|10665|10665.5|10663.5|2005
1710945300000|2024-03-20 14:35:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|1901
1710945600000|2024-03-20 14:40:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|2045
1710945900000|2024-03-20 14:45:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1423
1710946200000|2024-03-20 14:50:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|2300
1710946500000|2024-03-20 14:55:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1912
1710946800000|2024-03-20 15:00:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2112
1710947100000|2024-03-20 15:05:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1281
1710947400000|2024-03-20 15:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|894
1710947700000|2024-03-20 15:15:00|||||||||2541
1710948000000|2024-03-20 15:20:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2331
1710948300000|2024-03-20 15:25:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|860
1710948600000|2024-03-20 15:30:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1764
1710948900000|2024-03-20 15:35:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|899
1710949200000|2024-03-20 15:40:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|483
1710949500000|2024-03-20 15:45:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1848
1710949800000|2024-03-20 15:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1555
1710950100000|2024-03-20 15:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|2158
1710950400000|2024-03-20 16:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|3223
1710950700000|2024-03-20 16:05:00|||||||||1388
1710951000000|2024-03-20 16:10:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2889
1710951300000|2024-03-20 16:15:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1689
1710951600000|2024-03-20 16:20:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|2872
1710951900000|2024-03-20 16:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1714
1710952200000|2024-03-20 16:30:00|||||||||973
1710952500000|2024-03-20 16:35:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1113
1710952800000|2024-03-20 16:40:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|808
1710953100000|2024-03-20 16:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|2601
1710953400000|2024-03-20 16:50:00|||||||||2678
1710953700000|2024-03-20 16:55:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1948
1710954000000|2024-03-20 17:00:00|10674|10672|10674|10672|10674|10672|10674|10672|2346
1710954300000|2024-03-20 17:05:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|2189
1710954600000|2024-03-20 17:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1104
1710954900000|2024-03-20 17:15:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|2601
1710955200000|2024-03-20 17:20:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|1801
1710955500000|2024-03-20 17:25:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1491
1710955800000|2024-03-20 17:30:00|||||||||968
1710956100000|2024-03-20 17:35:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|1690
1710956400000|2024-03-20 17:40:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1999
1710956700000|2024-03-20 17:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|2675
1710957000000|2024-03-20 17:50:00|10675.2|10673.2|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|2099
1710957300000|2024-03-20 17:55:00|10674|10672|10672.9|10670.9|10674.8|10672.8|10672.5|10670.5|3906
1710957600000|2024-03-20 18:00:00|10672.5|10670.5|10688.1|10686.1|10702.6|10700.6|10672.5|10670.5|20205
1710957900000|2024-03-20 18:05:00|10688.9|10686.9|10683.4|10681.4|10694.4|10692.4|10681.9|10679.9|12705
1710958200000|2024-03-20 18:10:00|10684.2|10682.2|10683.4|10681.4|10689.7|10687.7|10681.9|10679.9|17251
1710958500000|2024-03-20 18:15:00|10684.2|10682.2|10676.4|10674.4|10684.2|10682.2|10675.6|10673.6|10150
1710958800000|2024-03-20 18:20:00|10675.6|10673.6|10676.4|10674.4|10678.7|10676.7|10674|10672|7725
1710959100000|2024-03-20 18:25:00|10675.6|10673.6|10678|10676|10679.5|10677.5|10675.6|10673.6|9140
1710959400000|2024-03-20 18:30:00|10678.7|10676.7|10668.6|10666.6|10678.7|10676.7|10667.8|10665.8|7395
1710959700000|2024-03-20 18:35:00|10667.8|10665.8|10676.4|10674.4|10678|10676|10665.5|10663.5|14030
1710960000000|2024-03-20 18:40:00|10677.2|10675.2|10680.3|10678.3|10681.9|10679.9|10675.6|10673.6|8932
1710960300000|2024-03-20 18:45:00|10681.1|10679.1|10688.1|10686.1|10692|10690|10681.1|10679.1|17347
1710960600000|2024-03-20 18:50:00|10687.3|10685.3|10688.9|10686.9|10691.2|10689.2|10682.6|10680.6|11752
1710960900000|2024-03-20 18:55:00|10687.3|10685.3|10694.4|10692.4|10696.7|10694.7|10687.3|10685.3|11851
1710961200000|2024-03-20 19:00:00|10695.1|10693.1|10688.9|10686.9|10695.1|10693.1|10688.1|10686.1|10847
1710961500000|2024-03-20 19:05:00|10688.1|10686.1|10690.5|10688.5|10692.8|10690.8|10688.1|10686.1|9416
1710961800000|2024-03-20 19:10:00|10691.2|10689.2|10685.8|10683.8|10691.2|10689.2|10683.4|10681.4|7934
1710962100000|2024-03-20 19:15:00|10685|10683|10685|10683|10687.3|10685.3|10684.2|10682.2|10479
1710962400000|2024-03-20 19:20:00|10685.8|10683.8|10686.5|10684.5|10688.1|10686.1|10685|10683|7869
1710962700000|2024-03-20 19:25:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10685.8|10683.8|6055
1710963000000|2024-03-20 19:30:00|10688.9|10686.9|10691.2|10689.2|10692|10690|10688.9|10686.9|4399
1710963300000|2024-03-20 19:35:00|10690.5|10688.5|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|3241
1710963600000|2024-03-20 19:40:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10690.5|10688.5|4844
1710963900000|2024-03-20 19:45:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|7136
1710964200000|2024-03-20 19:50:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|5095
1710964500000|2024-03-20 19:55:00|10688.9|10686.9|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|3430
1710964800000|2024-03-20 20:00:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2895
1710965100000|2024-03-20 20:05:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|3415
1710965400000|2024-03-20 20:10:00|10688.1|10686.1|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|4576
1710965700000|2024-03-20 20:15:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1696
1710966000000|2024-03-20 20:20:00|10687.3|10685.3|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|4667
1710966300000|2024-03-20 20:25:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|2356
1710966600000|2024-03-20 20:30:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|1065
1710966900000|2024-03-20 20:35:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2740
1710967200000|2024-03-20 20:40:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1605
1710967500000|2024-03-20 20:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1220
1710967800000|2024-03-20 20:50:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|3044
1710968100000|2024-03-20 20:55:00|10691.6|10689.6|10692|10690|10692|10690|10690.5|10688.5|2155
1710972000000|2024-03-20 22:00:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|428
1710972300000|2024-03-20 22:05:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|580
1710972600000|2024-03-20 22:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1060
1710972900000|2024-03-20 22:15:00|10698.3|10696.3|10696.3|10694.3|10699|10697|10695.9|10693.9|738
1710973200000|2024-03-20 22:20:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|104
1710973500000|2024-03-20 22:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|527
1710973800000|2024-03-20 22:30:00|||||||||16
1710974100000|2024-03-20 22:35:00|10697.1|10695.1|10697.5|10695.5|10698.3|10696.3|10697.1|10695.1|350
1710974400000|2024-03-20 22:40:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|293
1710974700000|2024-03-20 22:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|301
1710975000000|2024-03-20 22:50:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|226
1710975300000|2024-03-20 22:55:00|||||||||186
1710975600000|2024-03-20 23:00:00|||||||||53
1710975900000|2024-03-20 23:05:00|||||||||12
1710976200000|2024-03-20 23:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|242
1710976500000|2024-03-20 23:15:00|10698.3|10696.3|10697.5|10695.5|10699.8|10697.8|10696.7|10694.7|1458
1710976800000|2024-03-20 23:20:00|10696.7|10694.7|10699|10697|10699|10697|10695.9|10693.9|1151
1710977100000|2024-03-20 23:25:00|||||||||99
1710977400000|2024-03-20 23:30:00|||||||||109
1710977700000|2024-03-20 23:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|144
1710978000000|2024-03-20 23:40:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|340
1710978300000|2024-03-20 23:45:00|||||||||230
1710978600000|2024-03-20 23:50:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|115
1710978900000|2024-03-20 23:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|263
1710979200000|2024-03-21 00:00:00|10695.9|10693.9|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|843
1710979500000|2024-03-21 00:05:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|679
1710979800000|2024-03-21 00:10:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|205
1710980100000|2024-03-21 00:15:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|823
1710980400000|2024-03-21 00:20:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|653
1710980700000|2024-03-21 00:25:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|761
1710981000000|2024-03-21 00:30:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1684
1710981300000|2024-03-21 00:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|792
1710981600000|2024-03-21 00:40:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1066
1710981900000|2024-03-21 00:45:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|388
1710982200000|2024-03-21 00:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|941
1710982500000|2024-03-21 00:55:00|10694|10692|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|367
1710982800000|2024-03-21 01:00:00|10694.4|10692.4|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|513
1710983100000|2024-03-21 01:05:00|10695.9|10693.9|10699|10697|10699|10697|10695.9|10693.9|1858
1710983400000|2024-03-21 01:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|3039
1710983700000|2024-03-21 01:15:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1552
1710984000000|2024-03-21 01:20:00|10700.2|10698.2|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|366
1710984300000|2024-03-21 01:25:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|473
1710984600000|2024-03-21 01:30:00|||||||||588
1710984900000|2024-03-21 01:35:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|285
1710985200000|2024-03-21 01:40:00|||||||||297
1710985500000|2024-03-21 01:45:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|245
1710985800000|2024-03-21 01:50:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|841
1710986100000|2024-03-21 01:55:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10698.3|10696.3|175
1710986400000|2024-03-21 02:00:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|524
1710986700000|2024-03-21 02:05:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|574
1710987000000|2024-03-21 02:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|108
1710987300000|2024-03-21 02:15:00|10699|10697|10699|10697|10699|10697|10699|10697|243
1710987600000|2024-03-21 02:20:00|||||||||19
1710987900000|2024-03-21 02:25:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|1266
1710988200000|2024-03-21 02:30:00|10699|10697|10699|10697|10699|10697|10699|10697|198
1710988500000|2024-03-21 02:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|148
1710988800000|2024-03-21 02:40:00|10699|10697|10699|10697|10699|10697|10699|10697|39
1710989100000|2024-03-21 02:45:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10698.3|10696.3|108
1710989400000|2024-03-21 02:50:00|10699|10697|10699|10697|10699|10697|10699|10697|534
1710989700000|2024-03-21 02:55:00|||||||||46
1710990000000|2024-03-21 03:00:00|||||||||124
1710990300000|2024-03-21 03:05:00|||||||||419
1710990600000|2024-03-21 03:10:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|580
1710990900000|2024-03-21 03:15:00|||||||||131
1710991200000|2024-03-21 03:20:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|364
1710991500000|2024-03-21 03:25:00|||||||||275
1710991800000|2024-03-21 03:30:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|315
1710992100000|2024-03-21 03:35:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|242
1710992400000|2024-03-21 03:40:00|||||||||15
1710992700000|2024-03-21 03:45:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|371
1710993000000|2024-03-21 03:50:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|185
1710993300000|2024-03-21 03:55:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|288
1710993600000|2024-03-21 04:00:00|10699.4|10697.4|10699.8|10697.8|10699.8|10697.8|10699|10697|247
1710993900000|2024-03-21 04:05:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|167
1710994200000|2024-03-21 04:10:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|351
1710994500000|2024-03-21 04:15:00|10699|10697|10699|10697|10699|10697|10699|10697|31
1710994800000|2024-03-21 04:20:00|||||||||5
1710995100000|2024-03-21 04:25:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|299
1710995400000|2024-03-21 04:30:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|21
1710995700000|2024-03-21 04:35:00|||||||||155
1710996000000|2024-03-21 04:40:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1415
1710996300000|2024-03-21 04:45:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1623
1710996600000|2024-03-21 04:50:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|264
1710996900000|2024-03-21 04:55:00|10700.2|10698.2|10698.3|10696.3|10700.2|10698.2|10698.3|10696.3|738
1710997200000|2024-03-21 05:00:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|162
1710997500000|2024-03-21 05:05:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|595
1710997800000|2024-03-21 05:10:00|10698.7|10696.7|10699|10697|10699|10697|10698.3|10696.3|108
1710998100000|2024-03-21 05:15:00|||||||||204
1710998400000|2024-03-21 05:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|396
1710998700000|2024-03-21 05:25:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|577
1710999000000|2024-03-21 05:30:00|10697.9|10695.9|10697.5|10695.5|10697.9|10695.9|10697.5|10695.5|435
1710999300000|2024-03-21 05:35:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|349
1710999600000|2024-03-21 05:40:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|300
1710999900000|2024-03-21 05:45:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|687
1711000200000|2024-03-21 05:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|588
1711000500000|2024-03-21 05:55:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|726
1711000800000|2024-03-21 06:00:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|370
1711001100000|2024-03-21 06:05:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1023
1711001400000|2024-03-21 06:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|271
1711001700000|2024-03-21 06:15:00|||||||||171
1711002000000|2024-03-21 06:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|578
1711002300000|2024-03-21 06:25:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|389
1711002600000|2024-03-21 06:30:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|1009
1711002900000|2024-03-21 06:35:00|10695.1|10693.1|10695.5|10693.5|10695.9|10693.9|10695.1|10693.1|765
1711003200000|2024-03-21 06:40:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|570
1711003500000|2024-03-21 06:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|363
1711003800000|2024-03-21 06:50:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|849
1711004100000|2024-03-21 06:55:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|531
1711004400000|2024-03-21 07:00:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|547
1711004700000|2024-03-21 07:05:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|2204
1711005000000|2024-03-21 07:10:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|643
1711005300000|2024-03-21 07:15:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|511
1711005600000|2024-03-21 07:20:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|824
1711005900000|2024-03-21 07:25:00|10697.5|10695.5|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|4875
1711006200000|2024-03-21 07:30:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|693
1711006500000|2024-03-21 07:35:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1088
1711006800000|2024-03-21 07:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|627
1711007100000|2024-03-21 07:45:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|360
1711007400000|2024-03-21 07:50:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|611
1711007700000|2024-03-21 07:55:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10696.7|10694.7|4719
1711008000000|2024-03-21 08:00:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|1668
1711008300000|2024-03-21 08:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|995
1711008600000|2024-03-21 08:10:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1912
1711008900000|2024-03-21 08:15:00|10696.7|10694.7|10698.3|10696.3|10699.8|10697.8|10696.7|10694.7|3997
1711009200000|2024-03-21 08:20:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1588
1711009500000|2024-03-21 08:25:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|3658
1711009800000|2024-03-21 08:30:00|10695.9|10693.9|10699.8|10697.8|10701.4|10699.4|10694.4|10692.4|4644
1711010100000|2024-03-21 08:35:00|10699.4|10697.4|10701.4|10699.4|10701.4|10699.4|10699|10697|2331
1711010400000|2024-03-21 08:40:00|10701|10699|10703.7|10701.7|10703.7|10701.7|10700.6|10698.6|3202
1711010700000|2024-03-21 08:45:00|10703|10701|10706.9|10704.9|10706.9|10704.9|10703|10701|5109
1711011000000|2024-03-21 08:50:00|10707.6|10705.6|10710|10708|10710|10708|10707.6|10705.6|5524
1711011300000|2024-03-21 08:55:00|10709.2|10707.2|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|1503
1711011600000|2024-03-21 09:00:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|2639
1711011900000|2024-03-21 09:05:00|10708.4|10706.4|10707.6|10705.6|10710|10708|10707.6|10705.6|4431
1711012200000|2024-03-21 09:10:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1174
1711012500000|2024-03-21 09:15:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10705.3|10703.3|2303
1711012800000|2024-03-21 09:20:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|749
1711013100000|2024-03-21 09:25:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|536
1711013400000|2024-03-21 09:30:00|10707.6|10705.6|10709.2|10707.2|10710|10708|10707.6|10705.6|1020
1711013700000|2024-03-21 09:35:00|10710|10708|10710|10708|10711.2|10709.2|10710|10708|2240
1711014000000|2024-03-21 09:40:00|10710.8|10708.8|10712.3|10710.3|10712.3|10710.3|10710|10708|1653
1711014300000|2024-03-21 09:45:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|2073
1711014600000|2024-03-21 09:50:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1582
1711014900000|2024-03-21 09:55:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|623
1711015200000|2024-03-21 10:00:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|632
1711015500000|2024-03-21 10:05:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|842
1711015800000|2024-03-21 10:10:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|1319
1711016100000|2024-03-21 10:15:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|546
1711016400000|2024-03-21 10:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|362
1711016700000|2024-03-21 10:25:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|901
1711017000000|2024-03-21 10:30:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|766
1711017300000|2024-03-21 10:35:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1032
1711017600000|2024-03-21 10:40:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|3004
1711017900000|2024-03-21 10:45:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|2366
1711018200000|2024-03-21 10:50:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|2896
1711018500000|2024-03-21 10:55:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1560
1711018800000|2024-03-21 11:00:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1213
1711019100000|2024-03-21 11:05:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|1163
1711019400000|2024-03-21 11:10:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|715
1711019700000|2024-03-21 11:15:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1648
1711020000000|2024-03-21 11:20:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1595
1711020300000|2024-03-21 11:25:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|3151
1711020600000|2024-03-21 11:30:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|2517
1711020900000|2024-03-21 11:35:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|864
1711021200000|2024-03-21 11:40:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1197
1711021500000|2024-03-21 11:45:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|2272
1711021800000|2024-03-21 11:50:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1341
1711022100000|2024-03-21 11:55:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|2753
1711022400000|2024-03-21 12:00:00|10714.7|10712.7|10716.2|10714.2|10719.4|10717.4|10713.9|10711.9|6274
1711022700000|2024-03-21 12:05:00|10715.5|10713.5|10712.3|10710.3|10715.5|10713.5|10711.5|10709.5|5178
1711023000000|2024-03-21 12:10:00|10711.5|10709.5|10710|10708|10712.3|10710.3|10710|10708|4363
1711023300000|2024-03-21 12:15:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10710|10708|4309
1711023600000|2024-03-21 12:20:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|3811
1711023900000|2024-03-21 12:25:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710|10708|3644
1711024200000|2024-03-21 12:30:00|10711.2|10709.2|10707.6|10705.6|10713.1|10711.1|10706.1|10704.1|10007
1711024500000|2024-03-21 12:35:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10702.2|10700.2|8323
1711024800000|2024-03-21 12:40:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10702.2|10700.2|5533
1711025100000|2024-03-21 12:45:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10701.4|10699.4|1655
1711025400000|2024-03-21 12:50:00|10701.4|10699.4|10698.3|10696.3|10701.4|10699.4|10697.5|10695.5|6066
1711025700000|2024-03-21 12:55:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|3000
1711026000000|2024-03-21 13:00:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|3255
1711026300000|2024-03-21 13:05:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|2713
1711026600000|2024-03-21 13:10:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10696.7|10694.7|4611
1711026900000|2024-03-21 13:15:00|10699|10697|10699|10697|10699|10697|10697.5|10695.5|3272
1711027200000|2024-03-21 13:20:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|3774
1711027500000|2024-03-21 13:25:00|10697.5|10695.5|10694.4|10692.4|10698.3|10696.3|10694.4|10692.4|7472
1711027800000|2024-03-21 13:30:00|10695.1|10693.1|10694.8|10692.8|10695.1|10693.1|10692.8|10690.8|3958
1711028100000|2024-03-21 13:35:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2525
1711028400000|2024-03-21 13:40:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|5633
1711028700000|2024-03-21 13:45:00|10695.5|10693.5|10685.8|10683.8|10699.8|10697.8|10685|10683|22702
1711029000000|2024-03-21 13:50:00|10686.2|10684.2|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|9268
1711029300000|2024-03-21 13:55:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10685|10683|4138
1711029600000|2024-03-21 14:00:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10682.6|10680.6|11457
1711029900000|2024-03-21 14:05:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|3484
1711030200000|2024-03-21 14:10:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10682.6|10680.6|11463
1711030500000|2024-03-21 14:15:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|7558
1711030800000|2024-03-21 14:20:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1936
1711031100000|2024-03-21 14:25:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|4473
1711031400000|2024-03-21 14:30:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|3519
1711031700000|2024-03-21 14:35:00|10689.7|10687.7|10683.4|10681.4|10689.7|10687.7|10683.4|10681.4|5962
1711032000000|2024-03-21 14:40:00|10684.2|10682.2|10682.6|10680.6|10685|10683|10681.9|10679.9|5700
1711032300000|2024-03-21 14:45:00|10683.4|10681.4|10685|10683|10685|10683|10682.6|10680.6|6223
1711032600000|2024-03-21 14:50:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|2063
1711032900000|2024-03-21 14:55:00|10684.2|10682.2|10682.6|10680.6|10686.5|10684.5|10682.6|10680.6|4402
1711033200000|2024-03-21 15:00:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|4093
1711033500000|2024-03-21 15:05:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|4051
1711033800000|2024-03-21 15:10:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|2771
1711034100000|2024-03-21 15:15:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|2562
1711034400000|2024-03-21 15:20:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|975
1711034700000|2024-03-21 15:25:00|10685|10683|10685|10683|10685|10683|10683.4|10681.4|3969
1711035000000|2024-03-21 15:30:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|2487
1711035300000|2024-03-21 15:35:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|1924
1711035600000|2024-03-21 15:40:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|3845
1711035900000|2024-03-21 15:45:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|792
1711036200000|2024-03-21 15:50:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|1698
1711036500000|2024-03-21 15:55:00|10685.4|10683.4|10687.3|10685.3|10687.3|10685.3|10685|10683|1611
1711036800000|2024-03-21 16:00:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1635
1711037100000|2024-03-21 16:05:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|2450
1711037400000|2024-03-21 16:10:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1853
1711037700000|2024-03-21 16:15:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1936
1711038000000|2024-03-21 16:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1762
1711038300000|2024-03-21 16:25:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2086
1711038600000|2024-03-21 16:30:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2123
1711038900000|2024-03-21 16:35:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|2288
1711039200000|2024-03-21 16:40:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|4334
1711039500000|2024-03-21 16:45:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1275
1711039800000|2024-03-21 16:50:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|2261
1711040100000|2024-03-21 16:55:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|2778
1711040400000|2024-03-21 17:00:00|10688.1|10686.1|10684.2|10682.2|10688.1|10686.1|10683.4|10681.4|2636
1711040700000|2024-03-21 17:05:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|800
1711041000000|2024-03-21 17:10:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|1147
1711041300000|2024-03-21 17:15:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|804
1711041600000|2024-03-21 17:20:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|976
1711041900000|2024-03-21 17:25:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|946
1711042200000|2024-03-21 17:30:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|251
1711042500000|2024-03-21 17:35:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1426
1711042800000|2024-03-21 17:40:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|275
1711043100000|2024-03-21 17:45:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|2415
1711043400000|2024-03-21 17:50:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2349
1711043700000|2024-03-21 17:55:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1283
1711044000000|2024-03-21 18:00:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1320
1711044300000|2024-03-21 18:05:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1337
1711044600000|2024-03-21 18:10:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1020
1711044900000|2024-03-21 18:15:00|||||||||526
1711045200000|2024-03-21 18:20:00|||||||||299
1711045500000|2024-03-21 18:25:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|3285
1711045800000|2024-03-21 18:30:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|780
1711046100000|2024-03-21 18:35:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1385
1711046400000|2024-03-21 18:40:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|697
1711046700000|2024-03-21 18:45:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2037
1711047000000|2024-03-21 18:50:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|2321
1711047300000|2024-03-21 18:55:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|4940
1711047600000|2024-03-21 19:00:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1644
1711047900000|2024-03-21 19:05:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|994
1711048200000|2024-03-21 19:10:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1621
1711048500000|2024-03-21 19:15:00|||||||||1063
1711048800000|2024-03-21 19:20:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1732
1711049100000|2024-03-21 19:25:00|||||||||267
1711049400000|2024-03-21 19:30:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|2797
1711049700000|2024-03-21 19:35:00|||||||||1195
1711050000000|2024-03-21 19:40:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|1204
1711050300000|2024-03-21 19:45:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|2067
1711050600000|2024-03-21 19:50:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2434
1711050900000|2024-03-21 19:55:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|5774
1711051200000|2024-03-21 20:00:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1346
1711051500000|2024-03-21 20:05:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|2840
1711051800000|2024-03-21 20:10:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|781
1711052100000|2024-03-21 20:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|743
1711052400000|2024-03-21 20:20:00|||||||||70
1711052700000|2024-03-21 20:25:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|820
1711053000000|2024-03-21 20:30:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|1043
1711053300000|2024-03-21 20:35:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|722
1711053600000|2024-03-21 20:40:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1185
1711053900000|2024-03-21 20:45:00|||||||||463
1711054200000|2024-03-21 20:50:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|649
1711054500000|2024-03-21 20:55:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|3041
1711058400000|2024-03-21 22:00:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|236
1711058700000|2024-03-21 22:05:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|198
1711059000000|2024-03-21 22:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|197
1711059300000|2024-03-21 22:15:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|135
1711059600000|2024-03-21 22:20:00|||||||||17
1711059900000|2024-03-21 22:25:00|||||||||17
1711060200000|2024-03-21 22:30:00|||||||||119
1711060500000|2024-03-21 22:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|97
1711060800000|2024-03-21 22:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|323
1711061100000|2024-03-21 22:45:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|141
1711061400000|2024-03-21 22:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|75
1711061700000|2024-03-21 22:55:00|||||||||82
1711062000000|2024-03-21 23:00:00|||||||||49
1711062300000|2024-03-21 23:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|155
1711062600000|2024-03-21 23:10:00|||||||||67
1711062900000|2024-03-21 23:15:00|||||||||3
1711063200000|2024-03-21 23:20:00|||||||||4
1711063500000|2024-03-21 23:25:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|23
1711063800000|2024-03-21 23:30:00|||||||||4
1711064100000|2024-03-21 23:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|19
1711064400000|2024-03-21 23:40:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|221
1711064700000|2024-03-21 23:45:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|358
1711065000000|2024-03-21 23:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|616
1711065300000|2024-03-21 23:55:00|||||||||35
1711065600000|2024-03-22 00:00:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|129
1711065900000|2024-03-22 00:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|858
1711066200000|2024-03-22 00:10:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|322
1711066500000|2024-03-22 00:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|296
1711066800000|2024-03-22 00:20:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|263
1711067100000|2024-03-22 00:25:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|196
1711067400000|2024-03-22 00:30:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|218
1711067700000|2024-03-22 00:35:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|142
1711068000000|2024-03-22 00:40:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10691.2|10689.2|72
1711068300000|2024-03-22 00:45:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|294
1711068600000|2024-03-22 00:50:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|131
1711068900000|2024-03-22 00:55:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|312
1711069200000|2024-03-22 01:00:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|125
1711069500000|2024-03-22 01:05:00|||||||||204
1711069800000|2024-03-22 01:10:00|||||||||15
1711070100000|2024-03-22 01:15:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|66
1711070400000|2024-03-22 01:20:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|308
1711070700000|2024-03-22 01:25:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|1987
1711071000000|2024-03-22 01:30:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|583
1711071300000|2024-03-22 01:35:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|223
1711071600000|2024-03-22 01:40:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|711
1711071900000|2024-03-22 01:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|520
1711072200000|2024-03-22 01:50:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|254
1711072500000|2024-03-22 01:55:00|||||||||62
1711072800000|2024-03-22 02:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|417
1711073100000|2024-03-22 02:05:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|283
1711073400000|2024-03-22 02:10:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|670
1711073700000|2024-03-22 02:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|925
1711074000000|2024-03-22 02:20:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|55
1711074300000|2024-03-22 02:25:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|573
1711074600000|2024-03-22 02:30:00|||||||||326
1711074900000|2024-03-22 02:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|171
1711075200000|2024-03-22 02:40:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10692.8|10690.8|1719
1711075500000|2024-03-22 02:45:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|223
1711075800000|2024-03-22 02:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|62
1711076100000|2024-03-22 02:55:00|||||||||89
1711076400000|2024-03-22 03:00:00|||||||||58
1711076700000|2024-03-22 03:05:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|134
1711077000000|2024-03-22 03:10:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|146
1711077300000|2024-03-22 03:15:00|||||||||51
1711077600000|2024-03-22 03:20:00|||||||||63
1711077900000|2024-03-22 03:25:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|350
1711078200000|2024-03-22 03:30:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|365
1711078500000|2024-03-22 03:35:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|119
1711078800000|2024-03-22 03:40:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|1662
1711079100000|2024-03-22 03:45:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|529
1711079400000|2024-03-22 03:50:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.9|10695.9|531
1711079700000|2024-03-22 03:55:00|||||||||370
1711080000000|2024-03-22 04:00:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|144
1711080300000|2024-03-22 04:05:00|10699|10697|10699|10697|10699|10697|10699|10697|45
1711080600000|2024-03-22 04:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|1223
1711080900000|2024-03-22 04:15:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|482
1711081200000|2024-03-22 04:20:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|249
1711081500000|2024-03-22 04:25:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|652
1711081800000|2024-03-22 04:30:00|||||||||8
1711082100000|2024-03-22 04:35:00|||||||||33
1711082400000|2024-03-22 04:40:00|10699|10697|10699|10697|10699|10697|10699|10697|229
1711082700000|2024-03-22 04:45:00|||||||||74
1711083000000|2024-03-22 04:50:00|||||||||82
1711083300000|2024-03-22 04:55:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|169
1711083600000|2024-03-22 05:00:00|||||||||55
1711083900000|2024-03-22 05:05:00|||||||||35
1711084200000|2024-03-22 05:10:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|380
1711084500000|2024-03-22 05:15:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|559
1711084800000|2024-03-22 05:20:00|||||||||89
1711085100000|2024-03-22 05:25:00|10699.4|10697.4|10699|10697|10699.4|10697.4|10699|10697|204
1711085400000|2024-03-22 05:30:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|110
1711085700000|2024-03-22 05:35:00|||||||||116
1711086000000|2024-03-22 05:40:00|||||||||17
1711086300000|2024-03-22 05:45:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|182
1711086600000|2024-03-22 05:50:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|432
1711086900000|2024-03-22 05:55:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|110
1711087200000|2024-03-22 06:00:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|278
1711087500000|2024-03-22 06:05:00|10699|10697|10699|10697|10699|10697|10699|10697|641
1711087800000|2024-03-22 06:10:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1774
1711088100000|2024-03-22 06:15:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|595
1711088400000|2024-03-22 06:20:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|371
1711088700000|2024-03-22 06:25:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|945
1711089000000|2024-03-22 06:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|165
1711089300000|2024-03-22 06:35:00|||||||||5
1711089600000|2024-03-22 06:40:00|||||||||6
1711089900000|2024-03-22 06:45:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1620
1711090200000|2024-03-22 06:50:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|392
1711090500000|2024-03-22 06:55:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|104
1711090800000|2024-03-22 07:00:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10699|10697|713
1711091100000|2024-03-22 07:05:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|1265
1711091400000|2024-03-22 07:10:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|743
1711091700000|2024-03-22 07:15:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|593
1711092000000|2024-03-22 07:20:00|||||||||529
1711092300000|2024-03-22 07:25:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|725
1711092600000|2024-03-22 07:30:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|990
1711092900000|2024-03-22 07:35:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|411
1711093200000|2024-03-22 07:40:00|||||||||84
1711093500000|2024-03-22 07:45:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|1029
1711093800000|2024-03-22 07:50:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|207
1711094100000|2024-03-22 07:55:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|336
1711094400000|2024-03-22 08:00:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|611
1711094700000|2024-03-22 08:05:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|958
1711095000000|2024-03-22 08:10:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|473
1711095300000|2024-03-22 08:15:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|1274
1711095600000|2024-03-22 08:20:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|1513
1711095900000|2024-03-22 08:25:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|268
1711096200000|2024-03-22 08:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|2208
1711096500000|2024-03-22 08:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|203
1711096800000|2024-03-22 08:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1327
1711097100000|2024-03-22 08:45:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|703
1711097400000|2024-03-22 08:50:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|416
1711097700000|2024-03-22 08:55:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|925
1711098000000|2024-03-22 09:00:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|1128
1711098300000|2024-03-22 09:05:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1338
1711098600000|2024-03-22 09:10:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|387
1711098900000|2024-03-22 09:15:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|416
1711099200000|2024-03-22 09:20:00|10703|10701|10701.4|10699.4|10703|10701|10701.4|10699.4|1234
1711099500000|2024-03-22 09:25:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1095
1711099800000|2024-03-22 09:30:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|848
1711100100000|2024-03-22 09:35:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|1052
1711100400000|2024-03-22 09:40:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|2183
1711100700000|2024-03-22 09:45:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|1104
1711101000000|2024-03-22 09:50:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|949
1711101300000|2024-03-22 09:55:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|561
1711101600000|2024-03-22 10:00:00|||||||||91
1711101900000|2024-03-22 10:05:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|516
1711102200000|2024-03-22 10:10:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|789
1711102500000|2024-03-22 10:15:00|||||||||538
1711102800000|2024-03-22 10:20:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|564
1711103100000|2024-03-22 10:25:00|||||||||239
1711103400000|2024-03-22 10:30:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1821
1711103700000|2024-03-22 10:35:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|531
1711104000000|2024-03-22 10:40:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|227
1711104300000|2024-03-22 10:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|480
1711104600000|2024-03-22 10:50:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|797
1711104900000|2024-03-22 10:55:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|514
1711105200000|2024-03-22 11:00:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|538
1711105500000|2024-03-22 11:05:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1747
1711105800000|2024-03-22 11:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|663
1711106100000|2024-03-22 11:15:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|796
1711106400000|2024-03-22 11:20:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|851
1711106700000|2024-03-22 11:25:00|10699|10697|10699|10697|10699|10697|10699|10697|549
1711107000000|2024-03-22 11:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|1704
1711107300000|2024-03-22 11:35:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|896
1711107600000|2024-03-22 11:40:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1709
1711107900000|2024-03-22 11:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|519
1711108200000|2024-03-22 11:50:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|2116
1711108500000|2024-03-22 11:55:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1366
1711108800000|2024-03-22 12:00:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|850
1711109100000|2024-03-22 12:05:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|1865
1711109400000|2024-03-22 12:10:00|10705.3|10703.3|10707.6|10705.6|10708.4|10706.4|10705.3|10703.3|5608
1711109700000|2024-03-22 12:15:00|10708.4|10706.4|10708.4|10706.4|10710.8|10708.8|10707.6|10705.6|4372
1711110000000|2024-03-22 12:20:00|10707.6|10705.6|10710|10708|10710|10708|10707.6|10705.6|7245
1711110300000|2024-03-22 12:25:00|10709.2|10707.2|10707.6|10705.6|10710|10708|10707.6|10705.6|3680
1711110600000|2024-03-22 12:30:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|4792
1711110900000|2024-03-22 12:35:00|10708|10706|10710|10708|10710|10708|10707.6|10705.6|3110
1711111200000|2024-03-22 12:40:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|4303
1711111500000|2024-03-22 12:45:00|10709.2|10707.2|10707.6|10705.6|10710|10708|10706.9|10704.9|1661
1711111800000|2024-03-22 12:50:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|4110
1711112100000|2024-03-22 12:55:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|7485
1711112400000|2024-03-22 13:00:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10708.4|10706.4|3450
1711112700000|2024-03-22 13:05:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|3930
1711113000000|2024-03-22 13:10:00|||||||||2079
1711113300000|2024-03-22 13:15:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10710|10708|3364
1711113600000|2024-03-22 13:20:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|6160
1711113900000|2024-03-22 13:25:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|4168
1711114200000|2024-03-22 13:30:00|10712.7|10710.7|10710.8|10708.8|10713.1|10711.1|10710.8|10708.8|4454
1711114500000|2024-03-22 13:35:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|11612
1711114800000|2024-03-22 13:40:00|10712.7|10710.7|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|3241
1711115100000|2024-03-22 13:45:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|2730
1711115400000|2024-03-22 13:50:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|3404
1711115700000|2024-03-22 13:55:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|1479
1711116000000|2024-03-22 14:00:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|1622
1711116300000|2024-03-22 14:05:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|2863
1711116600000|2024-03-22 14:10:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|2828
1711116900000|2024-03-22 14:15:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|3754
1711117200000|2024-03-22 14:20:00|10713.1|10711.1|10710|10708|10713.1|10711.1|10709.2|10707.2|2839
1711117500000|2024-03-22 14:25:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|2237
1711117800000|2024-03-22 14:30:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|2024
1711118100000|2024-03-22 14:35:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|2778
1711118400000|2024-03-22 14:40:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|2038
1711118700000|2024-03-22 14:45:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|1523
1711119000000|2024-03-22 14:50:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1376
1711119300000|2024-03-22 14:55:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10710|10708|4424
1711119600000|2024-03-22 15:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|3892
1711119900000|2024-03-22 15:05:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|2722
1711120200000|2024-03-22 15:10:00|10708.4|10706.4|10713.9|10711.9|10714.7|10712.7|10708.4|10706.4|7281
1711120500000|2024-03-22 15:15:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1898
1711120800000|2024-03-22 15:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|4035
1711121100000|2024-03-22 15:25:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|3733
1711121400000|2024-03-22 15:30:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|6082
1711121700000|2024-03-22 15:35:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1750
1711122000000|2024-03-22 15:40:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|1866
1711122300000|2024-03-22 15:45:00|||||||||1302
1711122600000|2024-03-22 15:50:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|3776
1711122900000|2024-03-22 15:55:00|10712.7|10710.7|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|3026
1711123200000|2024-03-22 16:00:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|3302
1711123500000|2024-03-22 16:05:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|2042
1711123800000|2024-03-22 16:10:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|921
1711124100000|2024-03-22 16:15:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|535
1711124400000|2024-03-22 16:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|780
1711124700000|2024-03-22 16:25:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|2363
1711125000000|2024-03-22 16:30:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|1111
1711125300000|2024-03-22 16:35:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|955
1711125600000|2024-03-22 16:40:00|10712.7|10710.7|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|1168
1711125900000|2024-03-22 16:45:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|984
1711126200000|2024-03-22 16:50:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|5529
1711126500000|2024-03-22 16:55:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|1506
1711126800000|2024-03-22 17:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|2577
1711127100000|2024-03-22 17:05:00|10710|10708|10712.3|10710.3|10712.3|10710.3|10710|10708|3044
1711127400000|2024-03-22 17:10:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|503
1711127700000|2024-03-22 17:15:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1166
1711128000000|2024-03-22 17:20:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|972
1711128300000|2024-03-22 17:25:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|2010
1711128600000|2024-03-22 17:30:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|688
1711128900000|2024-03-22 17:35:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|493
1711129200000|2024-03-22 17:40:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|1338
1711129500000|2024-03-22 17:45:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1184
1711129800000|2024-03-22 17:50:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|1006
1711130100000|2024-03-22 17:55:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|462
1711130400000|2024-03-22 18:00:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|617
1711130700000|2024-03-22 18:05:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|906
1711131000000|2024-03-22 18:10:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|921
1711131300000|2024-03-22 18:15:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|621
1711131600000|2024-03-22 18:20:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|1748
1711131900000|2024-03-22 18:25:00|||||||||1134
1711132200000|2024-03-22 18:30:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|1254
1711132500000|2024-03-22 18:35:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|1039
1711132800000|2024-03-22 18:40:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|563
1711133100000|2024-03-22 18:45:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|827
1711133400000|2024-03-22 18:50:00|||||||||1106
1711133700000|2024-03-22 18:55:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|3252
1711134000000|2024-03-22 19:00:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|2428
1711134300000|2024-03-22 19:05:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|2917
1711134600000|2024-03-22 19:10:00|||||||||1154
1711134900000|2024-03-22 19:15:00|||||||||1457
1711135200000|2024-03-22 19:20:00|||||||||679
1711135500000|2024-03-22 19:25:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|299
1711135800000|2024-03-22 19:30:00|||||||||127
1711136100000|2024-03-22 19:35:00|||||||||1305
1711136400000|2024-03-22 19:40:00|||||||||488
1711136700000|2024-03-22 19:45:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|558
1711137000000|2024-03-22 19:50:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10709.2|10707.2|902
1711137300000|2024-03-22 19:55:00|10710|10708|10710|10708|10710|10708|10710|10708|4545
1711137600000|2024-03-22 20:00:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|2407
1711137900000|2024-03-22 20:05:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|1139
1711138200000|2024-03-22 20:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|937
1711138500000|2024-03-22 20:15:00|||||||||488
1711138800000|2024-03-22 20:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|370
1711139100000|2024-03-22 20:25:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|325
1711139400000|2024-03-22 20:30:00|||||||||1088
1711139700000|2024-03-22 20:35:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|383
1711140000000|2024-03-22 20:40:00|||||||||1054
1711140300000|2024-03-22 20:45:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1658
1711140600000|2024-03-22 20:50:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|2485
1711140900000|2024-03-22 20:55:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1936
1711317600000|2024-03-24 22:00:00|10714.7|10712.7|10717|10715|10717.8|10715.8|10714.7|10712.7|1571
1711317900000|2024-03-24 22:05:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|461
1711318200000|2024-03-24 22:10:00|10717.4|10715.4|10717.8|10715.8|10717.8|10715.8|10717|10715|873
1711318500000|2024-03-24 22:15:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|362
1711318800000|2024-03-24 22:20:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|215
1711319100000|2024-03-24 22:25:00|||||||||1057
1711319400000|2024-03-24 22:30:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10716.6|10714.6|1411
1711319700000|2024-03-24 22:35:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|88
1711320000000|2024-03-24 22:40:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|320
1711320300000|2024-03-24 22:45:00|||||||||297
1711320600000|2024-03-24 22:50:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|231
1711320900000|2024-03-24 22:55:00|||||||||22
1711321200000|2024-03-24 23:00:00|10715.1|10713.1|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|377
1711321500000|2024-03-24 23:05:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|31
1711321800000|2024-03-24 23:10:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10716.2|10714.2|409
1711322100000|2024-03-24 23:15:00|||||||||108
1711322400000|2024-03-24 23:20:00|||||||||24
1711322700000|2024-03-24 23:25:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|251
1711323000000|2024-03-24 23:30:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|19
1711323300000|2024-03-24 23:35:00|||||||||248
1711323600000|2024-03-24 23:40:00|||||||||80
1711323900000|2024-03-24 23:45:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|442
1711324200000|2024-03-24 23:50:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|145
1711324500000|2024-03-24 23:55:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|69
1711324800000|2024-03-25 00:00:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|323
1711325100000|2024-03-25 00:05:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717|10715|556
1711325400000|2024-03-25 00:10:00|||||||||322
1711325700000|2024-03-25 00:15:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|120
1711326000000|2024-03-25 00:20:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|530
1711326300000|2024-03-25 00:25:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|162
1711326600000|2024-03-25 00:30:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|119
1711326900000|2024-03-25 00:35:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|166
1711327200000|2024-03-25 00:40:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|391
1711327500000|2024-03-25 00:45:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|396
1711327800000|2024-03-25 00:50:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|309
1711328100000|2024-03-25 00:55:00|||||||||247
1711328400000|2024-03-25 01:00:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|438
1711328700000|2024-03-25 01:05:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|312
1711329000000|2024-03-25 01:10:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|646
1711329300000|2024-03-25 01:15:00|10718.2|10716.2|10714.7|10712.7|10718.6|10716.6|10714.7|10712.7|2219
1711329600000|2024-03-25 01:20:00|10713.9|10711.9|10710.8|10708.8|10714.3|10712.3|10710.8|10708.8|3630
1711329900000|2024-03-25 01:25:00|10711.2|10709.2|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1003
1711330200000|2024-03-25 01:30:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|256
1711330500000|2024-03-25 01:35:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|597
1711330800000|2024-03-25 01:40:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|1143
1711331100000|2024-03-25 01:45:00|||||||||452
1711331400000|2024-03-25 01:50:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|1129
1711331700000|2024-03-25 01:55:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|1443
1711332000000|2024-03-25 02:00:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|1125
1711332300000|2024-03-25 02:05:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|2507
1711332600000|2024-03-25 02:10:00|||||||||24
1711332900000|2024-03-25 02:15:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|426
1711333200000|2024-03-25 02:20:00|||||||||423
1711333500000|2024-03-25 02:25:00|||||||||1881
1711333800000|2024-03-25 02:30:00|10710|10708|10710|10708|10710|10708|10710|10708|1100
1711334100000|2024-03-25 02:35:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|477
1711334400000|2024-03-25 02:40:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|333
1711334700000|2024-03-25 02:45:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|690
1711335000000|2024-03-25 02:50:00|||||||||283
1711335300000|2024-03-25 02:55:00|||||||||105
1711335600000|2024-03-25 03:00:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|107
1711335900000|2024-03-25 03:05:00|||||||||255
1711336200000|2024-03-25 03:10:00|||||||||5
1711336500000|2024-03-25 03:15:00|||||||||323
1711336800000|2024-03-25 03:20:00|||||||||64
1711337100000|2024-03-25 03:25:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|833
1711337400000|2024-03-25 03:30:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|514
1711337700000|2024-03-25 03:35:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|234
1711338000000|2024-03-25 03:40:00|||||||||1
1711338300000|2024-03-25 03:45:00|||||||||85
1711338600000|2024-03-25 03:50:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.2|10709.2|374
1711338900000|2024-03-25 03:55:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|478
1711339200000|2024-03-25 04:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|136
1711339500000|2024-03-25 04:05:00|10710|10708|10710|10708|10710|10708|10710|10708|235
1711339800000|2024-03-25 04:10:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|131
1711340100000|2024-03-25 04:15:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|206
1711340400000|2024-03-25 04:20:00|||||||||10
1711340700000|2024-03-25 04:25:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|245
1711341000000|2024-03-25 04:30:00|||||||||4
1711341300000|2024-03-25 04:35:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|162
1711341600000|2024-03-25 04:40:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|33
1711341900000|2024-03-25 04:45:00|||||||||21
1711342200000|2024-03-25 04:50:00|||||||||1
1711342500000|2024-03-25 04:55:00|||||||||223
1711342800000|2024-03-25 05:00:00|||||||||243
1711343100000|2024-03-25 05:05:00|||||||||67
1711343400000|2024-03-25 05:10:00|||||||||29
1711343700000|2024-03-25 05:15:00|||||||||52
1711344000000|2024-03-25 05:20:00|||||||||4
1711344300000|2024-03-25 05:25:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|9347
1711344600000|2024-03-25 05:30:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|229
1711344900000|2024-03-25 05:35:00|||||||||36
1711345200000|2024-03-25 05:40:00|||||||||23
1711345500000|2024-03-25 05:45:00|||||||||15
1711345800000|2024-03-25 05:50:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|415
1711346100000|2024-03-25 05:55:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|151
1711346400000|2024-03-25 06:00:00|||||||||92
1711346700000|2024-03-25 06:05:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|124
1711347000000|2024-03-25 06:10:00|10710|10708|10710|10708|10710.4|10708.4|10710|10708|72
1711347300000|2024-03-25 06:15:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|596
1711347600000|2024-03-25 06:20:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|916
1711347900000|2024-03-25 06:25:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|936
1711348200000|2024-03-25 06:30:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|947
1711348500000|2024-03-25 06:35:00|||||||||114
1711348800000|2024-03-25 06:40:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|197
1711349100000|2024-03-25 06:45:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|1022
1711349400000|2024-03-25 06:50:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|301
1711349700000|2024-03-25 06:55:00|10710.4|10708.4|10710.4|10708.4|10710.4|10708.4|10710|10708|136
1711350000000|2024-03-25 07:00:00|10710.8|10708.8|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|1713
1711350300000|2024-03-25 07:05:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|1184
1711350600000|2024-03-25 07:10:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|980
1711350900000|2024-03-25 07:15:00|||||||||116
1711351200000|2024-03-25 07:20:00|10710|10708|10710|10708|10710|10708|10710|10708|157
1711351500000|2024-03-25 07:25:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|416
1711351800000|2024-03-25 07:30:00|10710|10708|10710|10708|10710|10708|10710|10708|342
1711352100000|2024-03-25 07:35:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|661
1711352400000|2024-03-25 07:40:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|92
1711352700000|2024-03-25 07:45:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|1717
1711353000000|2024-03-25 07:50:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|445
1711353300000|2024-03-25 07:55:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|172
1711353600000|2024-03-25 08:00:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|467
1711353900000|2024-03-25 08:05:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|1199
1711354200000|2024-03-25 08:10:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|729
1711354500000|2024-03-25 08:15:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|430
1711354800000|2024-03-25 08:20:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|91
1711355100000|2024-03-25 08:25:00|||||||||202
1711355400000|2024-03-25 08:30:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|539
1711355700000|2024-03-25 08:35:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|811
1711356000000|2024-03-25 08:40:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|262
1711356300000|2024-03-25 08:45:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|568
1711356600000|2024-03-25 08:50:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|138
1711356900000|2024-03-25 08:55:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.4|10706.4|2058
1711357200000|2024-03-25 09:00:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|2379
1711357500000|2024-03-25 09:05:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|739
1711357800000|2024-03-25 09:10:00|10706.9|10704.9|10704.5|10702.5|10707.6|10705.6|10704.5|10702.5|2927
1711358100000|2024-03-25 09:15:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|1785
1711358400000|2024-03-25 09:20:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|1174
1711358700000|2024-03-25 09:25:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|1480
1711359000000|2024-03-25 09:30:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|868
1711359300000|2024-03-25 09:35:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|1684
1711359600000|2024-03-25 09:40:00|||||||||20
1711359900000|2024-03-25 09:45:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|997
1711360200000|2024-03-25 09:50:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|581
1711360500000|2024-03-25 09:55:00|||||||||617
1711360800000|2024-03-25 10:00:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|371
1711361100000|2024-03-25 10:05:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|829
1711361400000|2024-03-25 10:10:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|1216
1711361700000|2024-03-25 10:15:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|1042
1711362000000|2024-03-25 10:20:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|785
1711362300000|2024-03-25 10:25:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|250
1711362600000|2024-03-25 10:30:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|614
1711362900000|2024-03-25 10:35:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|285
1711363200000|2024-03-25 10:40:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|608
1711363500000|2024-03-25 10:45:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|506
1711363800000|2024-03-25 10:50:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.8|10699.8|366
1711364100000|2024-03-25 10:55:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|319
1711364400000|2024-03-25 11:00:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1338
1711364700000|2024-03-25 11:05:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|1356
1711365000000|2024-03-25 11:10:00|10699.8|10697.8|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|697
1711365300000|2024-03-25 11:15:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|607
1711365600000|2024-03-25 11:20:00|10702.2|10700.2|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|4224
1711365900000|2024-03-25 11:25:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1811
1711366200000|2024-03-25 11:30:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|1107
1711366500000|2024-03-25 11:35:00|10700.6|10698.6|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|1563
1711366800000|2024-03-25 11:40:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|3256
1711367100000|2024-03-25 11:45:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|3229
1711367400000|2024-03-25 11:50:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3042
1711367700000|2024-03-25 11:55:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|2120
1711368000000|2024-03-25 12:00:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|4039
1711368300000|2024-03-25 12:05:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|3778
1711368600000|2024-03-25 12:10:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|1573
1711368900000|2024-03-25 12:15:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699|10697|2357
1711369200000|2024-03-25 12:20:00|||||||||1681
1711369500000|2024-03-25 12:25:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|3041
1711369800000|2024-03-25 12:30:00|10701.4|10699.4|10704.5|10702.5|10705.3|10703.3|10701.4|10699.4|5441
1711370100000|2024-03-25 12:35:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|2495
1711370400000|2024-03-25 12:40:00|10705.3|10703.3|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|5473
1711370700000|2024-03-25 12:45:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|3620
1711371000000|2024-03-25 12:50:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|3866
1711371300000|2024-03-25 12:55:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|921
1711371600000|2024-03-25 13:00:00|10703.7|10701.7|10706.1|10704.1|10706.9|10704.9|10703.7|10701.7|2016
1711371900000|2024-03-25 13:05:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1845
1711372200000|2024-03-25 13:10:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1198
1711372500000|2024-03-25 13:15:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2350
1711372800000|2024-03-25 13:20:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|1229
1711373100000|2024-03-25 13:25:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|906
1711373400000|2024-03-25 13:30:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10702.2|10700.2|1625
1711373700000|2024-03-25 13:35:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|3682
1711374000000|2024-03-25 13:40:00|10705.3|10703.3|10701.4|10699.4|10705.3|10703.3|10700.6|10698.6|4057
1711374300000|2024-03-25 13:45:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|2781
1711374600000|2024-03-25 13:50:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1827
1711374900000|2024-03-25 13:55:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|3620
1711375200000|2024-03-25 14:00:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|3127
1711375500000|2024-03-25 14:05:00|10699|10697|10697.5|10695.5|10699|10697|10696.7|10694.7|18313
1711375800000|2024-03-25 14:10:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|3177
1711376100000|2024-03-25 14:15:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|1913
1711376400000|2024-03-25 14:20:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1074
1711376700000|2024-03-25 14:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|2138
1711377000000|2024-03-25 14:30:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|3802
1711377300000|2024-03-25 14:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1517
1711377600000|2024-03-25 14:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|3265
1711377900000|2024-03-25 14:45:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|2596
1711378200000|2024-03-25 14:50:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1699
1711378500000|2024-03-25 14:55:00|||||||||1534
1711378800000|2024-03-25 15:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|1938
1711379100000|2024-03-25 15:05:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|4034
1711379400000|2024-03-25 15:10:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1720
1711379700000|2024-03-25 15:15:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|2044
1711380000000|2024-03-25 15:20:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1127
1711380300000|2024-03-25 15:25:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|1956
1711380600000|2024-03-25 15:30:00|10691.2|10689.2|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|2256
1711380900000|2024-03-25 15:35:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1794
1711381200000|2024-03-25 15:40:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|1517
1711381500000|2024-03-25 15:45:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|1200
1711381800000|2024-03-25 15:50:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|2030
1711382100000|2024-03-25 15:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1578
1711382400000|2024-03-25 16:00:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1761
1711382700000|2024-03-25 16:05:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1866
1711383000000|2024-03-25 16:10:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|3291
1711383300000|2024-03-25 16:15:00|10692|10690|10692|10690|10692|10690|10692|10690|668
1711383600000|2024-03-25 16:20:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|2344
1711383900000|2024-03-25 16:25:00|10692|10690|10692|10690|10692|10690|10692|10690|1085
1711384200000|2024-03-25 16:30:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1429
1711384500000|2024-03-25 16:35:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1036
1711384800000|2024-03-25 16:40:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|26031
1711385100000|2024-03-25 16:45:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|3169
1711385400000|2024-03-25 16:50:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|1462
1711385700000|2024-03-25 16:55:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1704
1711386000000|2024-03-25 17:00:00|10694|10692|10695.9|10693.9|10696.7|10694.7|10692.8|10690.8|6523
1711386300000|2024-03-25 17:05:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|3615
1711386600000|2024-03-25 17:10:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|2120
1711386900000|2024-03-25 17:15:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|3269
1711387200000|2024-03-25 17:20:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|2197
1711387500000|2024-03-25 17:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1512
1711387800000|2024-03-25 17:30:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1570
1711388100000|2024-03-25 17:35:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|714
1711388400000|2024-03-25 17:40:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1456
1711388700000|2024-03-25 17:45:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|883
1711389000000|2024-03-25 17:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|585
1711389300000|2024-03-25 17:55:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1548
1711389600000|2024-03-25 18:00:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|1273
1711389900000|2024-03-25 18:05:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1242
1711390200000|2024-03-25 18:10:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|2325
1711390500000|2024-03-25 18:15:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692.4|10690.4|445
1711390800000|2024-03-25 18:20:00|||||||||748
1711391100000|2024-03-25 18:25:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1245
1711391400000|2024-03-25 18:30:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|448
1711391700000|2024-03-25 18:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1486
1711392000000|2024-03-25 18:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|2865
1711392300000|2024-03-25 18:45:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|871
1711392600000|2024-03-25 18:50:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|5199
1711392900000|2024-03-25 18:55:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|9161
1711393200000|2024-03-25 19:00:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|2734
1711393500000|2024-03-25 19:05:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|2226
1711393800000|2024-03-25 19:10:00|||||||||383
1711394100000|2024-03-25 19:15:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1927
1711394400000|2024-03-25 19:20:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|499
1711394700000|2024-03-25 19:25:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|62
1711395000000|2024-03-25 19:30:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|3033
1711395300000|2024-03-25 19:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|1226
1711395600000|2024-03-25 19:40:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|2392
1711395900000|2024-03-25 19:45:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|2326
1711396200000|2024-03-25 19:50:00|10696.3|10694.3|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|3959
1711396500000|2024-03-25 19:55:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|7213
1711396800000|2024-03-25 20:00:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|4756
1711397100000|2024-03-25 20:05:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1960
1711397400000|2024-03-25 20:10:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|783
1711397700000|2024-03-25 20:15:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|770
1711398000000|2024-03-25 20:20:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|582
1711398300000|2024-03-25 20:25:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1172
1711398600000|2024-03-25 20:30:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|936
1711398900000|2024-03-25 20:35:00|||||||||414
1711399200000|2024-03-25 20:40:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1501
1711399500000|2024-03-25 20:45:00|||||||||964
1711399800000|2024-03-25 20:50:00|||||||||1520
1711400100000|2024-03-25 20:55:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|3346
1711404000000|2024-03-25 22:00:00|10697.9|10695.9|10695.9|10693.9|10697.9|10695.9|10695.9|10693.9|190
1711404300000|2024-03-25 22:05:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|862
1711404600000|2024-03-25 22:10:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|109
1711404900000|2024-03-25 22:15:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|751
1711405200000|2024-03-25 22:20:00|||||||||11
1711405500000|2024-03-25 22:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|65
1711405800000|2024-03-25 22:30:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|79
1711406100000|2024-03-25 22:35:00|||||||||28
1711406400000|2024-03-25 22:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|282
1711406700000|2024-03-25 22:45:00|||||||||13
1711407000000|2024-03-25 22:50:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|299
1711407300000|2024-03-25 22:55:00|||||||||9
1711407600000|2024-03-25 23:00:00|||||||||82
1711407900000|2024-03-25 23:05:00|||||||||100
1711408200000|2024-03-25 23:10:00|||||||||76
1711408500000|2024-03-25 23:15:00|||||||||42
1711408800000|2024-03-25 23:20:00|||||||||384
1711409100000|2024-03-25 23:25:00|||||||||3
1711409400000|2024-03-25 23:30:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|99
1711409700000|2024-03-25 23:35:00|||||||||549
1711410000000|2024-03-25 23:40:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|337
1711410300000|2024-03-25 23:45:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|147
1711410600000|2024-03-25 23:50:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|139
1711410900000|2024-03-25 23:55:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|279
1711411200000|2024-03-26 00:00:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|97
1711411500000|2024-03-26 00:05:00|10699|10697|10699|10697|10699.8|10697.8|10698.7|10696.7|388
1711411800000|2024-03-26 00:10:00|||||||||147
1711412100000|2024-03-26 00:15:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|66
1711412400000|2024-03-26 00:20:00|||||||||88
1711412700000|2024-03-26 00:25:00|||||||||261
1711413000000|2024-03-26 00:30:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|576
1711413300000|2024-03-26 00:35:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|317
1711413600000|2024-03-26 00:40:00|10698.3|10696.3|10704.5|10702.5|10706.9|10704.9|10698.3|10696.3|3511
1711413900000|2024-03-26 00:45:00|10704.1|10702.1|10703|10701|10704.5|10702.5|10703|10701|692
1711414200000|2024-03-26 00:50:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|668
1711414500000|2024-03-26 00:55:00|||||||||200
1711414800000|2024-03-26 01:00:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|137
1711415100000|2024-03-26 01:05:00|||||||||44
1711415400000|2024-03-26 01:10:00|||||||||147
1711415700000|2024-03-26 01:15:00|10702.6|10700.6|10702.2|10700.2|10703|10701|10702.2|10700.2|465
1711416000000|2024-03-26 01:20:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|200
1711416300000|2024-03-26 01:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|653
1711416600000|2024-03-26 01:30:00|||||||||280
1711416900000|2024-03-26 01:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|283
1711417200000|2024-03-26 01:40:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|363
1711417500000|2024-03-26 01:45:00|||||||||8
1711417800000|2024-03-26 01:50:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|45
1711418100000|2024-03-26 01:55:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|209
1711418400000|2024-03-26 02:00:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|180
1711418700000|2024-03-26 02:05:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|82
1711419300000|2024-03-26 02:15:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|216
1711419600000|2024-03-26 02:20:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|124
1711419900000|2024-03-26 02:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|177
1711420200000|2024-03-26 02:30:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|409
1711420500000|2024-03-26 02:35:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|86
1711420800000|2024-03-26 02:40:00|||||||||42
1711421100000|2024-03-26 02:45:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|332
1711421400000|2024-03-26 02:50:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|274
1711421700000|2024-03-26 02:55:00|||||||||33
1711422000000|2024-03-26 03:00:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|375
1711422300000|2024-03-26 03:05:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|100
1711422600000|2024-03-26 03:10:00|||||||||320
1711422900000|2024-03-26 03:15:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|592
1711423200000|2024-03-26 03:20:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|540
1711423500000|2024-03-26 03:25:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|151
1711423800000|2024-03-26 03:30:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|330
1711424100000|2024-03-26 03:35:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|286
1711424400000|2024-03-26 03:40:00|||||||||8
1711424700000|2024-03-26 03:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|215
1711425000000|2024-03-26 03:50:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|201
1711425300000|2024-03-26 03:55:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|59
1711425600000|2024-03-26 04:00:00|||||||||52
1711425900000|2024-03-26 04:05:00|||||||||247
1711426200000|2024-03-26 04:10:00|10700.2|10698.2|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|80
1711426500000|2024-03-26 04:15:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|234
1711426800000|2024-03-26 04:20:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|1385
1711427100000|2024-03-26 04:25:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|732
1711427400000|2024-03-26 04:30:00|||||||||14
1711427700000|2024-03-26 04:35:00|||||||||45
1711428000000|2024-03-26 04:40:00|10699|10697|10699|10697|10699|10697|10699|10697|59
1711428300000|2024-03-26 04:45:00|||||||||20
1711428600000|2024-03-26 04:50:00|||||||||15
1711428900000|2024-03-26 04:55:00|||||||||13
1711429200000|2024-03-26 05:00:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|260
1711429500000|2024-03-26 05:05:00|||||||||204
1711429800000|2024-03-26 05:10:00|||||||||264
1711430100000|2024-03-26 05:15:00|10699|10697|10699|10697|10699|10697|10699|10697|68
1711430400000|2024-03-26 05:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|611
1711430700000|2024-03-26 05:25:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|195
1711431000000|2024-03-26 05:30:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|255
1711431300000|2024-03-26 05:35:00|||||||||165
1711431600000|2024-03-26 05:40:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|91
1711431900000|2024-03-26 05:45:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|52
1711432200000|2024-03-26 05:50:00|||||||||9
1711432500000|2024-03-26 05:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|122
1711432800000|2024-03-26 06:00:00|||||||||25
1711433100000|2024-03-26 06:05:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|147
1711433400000|2024-03-26 06:10:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|1756
1711433700000|2024-03-26 06:15:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1054
1711434000000|2024-03-26 06:20:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|226
1711434300000|2024-03-26 06:25:00|||||||||191
1711434600000|2024-03-26 06:30:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|158
1711434900000|2024-03-26 06:35:00|||||||||175
1711435200000|2024-03-26 06:40:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|429
1711435500000|2024-03-26 06:45:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|392
1711435800000|2024-03-26 06:50:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|501
1711436100000|2024-03-26 06:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|201
1711436400000|2024-03-26 07:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|375
1711436700000|2024-03-26 07:05:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|498
1711437000000|2024-03-26 07:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1187
1711437300000|2024-03-26 07:15:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1428
1711437600000|2024-03-26 07:20:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|722
1711437900000|2024-03-26 07:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1621
1711438200000|2024-03-26 07:30:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|434
1711438500000|2024-03-26 07:35:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|1399
1711438800000|2024-03-26 07:40:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1512
1711439100000|2024-03-26 07:45:00|||||||||270
1711439400000|2024-03-26 07:50:00|10696.3|10694.3|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|209
1711439700000|2024-03-26 07:55:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|412
1711440000000|2024-03-26 08:00:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|760
1711440300000|2024-03-26 08:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|867
1711440600000|2024-03-26 08:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|475
1711440900000|2024-03-26 08:15:00|||||||||66
1711441200000|2024-03-26 08:20:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|735
1711441500000|2024-03-26 08:25:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1001
1711441800000|2024-03-26 08:30:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|991
1711442100000|2024-03-26 08:35:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|354
1711442400000|2024-03-26 08:40:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|883
1711442700000|2024-03-26 08:45:00|||||||||419
1711443000000|2024-03-26 08:50:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1230
1711443300000|2024-03-26 08:55:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|851
1711443600000|2024-03-26 09:00:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1055
1711443900000|2024-03-26 09:05:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|2873
1711444200000|2024-03-26 09:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|779
1711444500000|2024-03-26 09:15:00|||||||||170
1711444800000|2024-03-26 09:20:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|1143
1711445100000|2024-03-26 09:25:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|545
1711445400000|2024-03-26 09:30:00|10699|10697|10699|10697|10699|10697|10699|10697|224
1711445700000|2024-03-26 09:35:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|517
1711446000000|2024-03-26 09:40:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|218
1711446300000|2024-03-26 09:45:00|||||||||471
1711446600000|2024-03-26 09:50:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|367
1711446900000|2024-03-26 09:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|577
1711447200000|2024-03-26 10:00:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|628
1711447500000|2024-03-26 10:05:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|535
1711447800000|2024-03-26 10:10:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|521
1711448100000|2024-03-26 10:15:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|325
1711448400000|2024-03-26 10:20:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|215
1711448700000|2024-03-26 10:25:00|||||||||208
1711449000000|2024-03-26 10:30:00|10698.3|10696.3|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|1741
1711449300000|2024-03-26 10:35:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|528
1711449600000|2024-03-26 10:40:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|466
1711449900000|2024-03-26 10:45:00|10701.8|10699.8|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|1233
1711450200000|2024-03-26 10:50:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1632
1711450500000|2024-03-26 10:55:00|||||||||331
1711450800000|2024-03-26 11:00:00|||||||||19
1711451100000|2024-03-26 11:05:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10699|10697|940
1711451400000|2024-03-26 11:10:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|351
1711451700000|2024-03-26 11:15:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|1493
1711452000000|2024-03-26 11:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|802
1711452300000|2024-03-26 11:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1544
1711452600000|2024-03-26 11:30:00|10697.5|10695.5|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|1624
1711452900000|2024-03-26 11:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|968
1711453200000|2024-03-26 11:40:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|901
1711453500000|2024-03-26 11:45:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|273
1711453800000|2024-03-26 11:50:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|369
1711454100000|2024-03-26 11:55:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1285
1711454400000|2024-03-26 12:00:00|10694.4|10692.4|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|1464
1711454700000|2024-03-26 12:05:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1946
1711455000000|2024-03-26 12:10:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|742
1711455300000|2024-03-26 12:15:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|308
1711455600000|2024-03-26 12:20:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|4262
1711455900000|2024-03-26 12:25:00|10697.5|10695.5|10697.9|10695.9|10698.3|10696.3|10697.5|10695.5|1293
1711456200000|2024-03-26 12:30:00|10697.5|10695.5|10694.4|10692.4|10700.6|10698.6|10694.4|10692.4|7047
1711456500000|2024-03-26 12:35:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692|10690|3382
1711456800000|2024-03-26 12:40:00|10692.8|10690.8|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|5478
1711457100000|2024-03-26 12:45:00|10690.1|10688.1|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|3440
1711457400000|2024-03-26 12:50:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|3801
1711457700000|2024-03-26 12:55:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2610
1711458000000|2024-03-26 13:00:00|10685.8|10683.8|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|5836
1711458300000|2024-03-26 13:05:00|10687.3|10685.3|10685|10683|10688.1|10686.1|10685|10683|2899
1711458600000|2024-03-26 13:10:00|10685.8|10683.8|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|7483
1711458900000|2024-03-26 13:15:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2787
1711459200000|2024-03-26 13:20:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|1712
1711459500000|2024-03-26 13:25:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2172
1711459800000|2024-03-26 13:30:00|10688.9|10686.9|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|5775
1711460100000|2024-03-26 13:35:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10684.2|10682.2|4729
1711460400000|2024-03-26 13:40:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|3943
1711460700000|2024-03-26 13:45:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|3723
1711461000000|2024-03-26 13:50:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1433
1711461300000|2024-03-26 13:55:00|10687.7|10685.7|10686.5|10684.5|10687.7|10685.7|10685.8|10683.8|2656
1711461600000|2024-03-26 14:00:00|10687.3|10685.3|10688.1|10686.1|10689.7|10687.7|10685|10683|7422
1711461900000|2024-03-26 14:05:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1572
1711462200000|2024-03-26 14:10:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2243
1711462500000|2024-03-26 14:15:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|1764
1711462800000|2024-03-26 14:20:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|2840
1711463100000|2024-03-26 14:25:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|6060
1711463400000|2024-03-26 14:30:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|2571
1711463700000|2024-03-26 14:35:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|2182
1711464000000|2024-03-26 14:40:00|10685|10683|10685|10683|10685|10683|10685|10683|599
1711464300000|2024-03-26 14:45:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|2572
1711464600000|2024-03-26 14:50:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|809
1711464900000|2024-03-26 14:55:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1758
1711465200000|2024-03-26 15:00:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|2676
1711465500000|2024-03-26 15:05:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|4218
1711465800000|2024-03-26 15:10:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|664
1711466100000|2024-03-26 15:15:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|3105
1711466400000|2024-03-26 15:20:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2414
1711466700000|2024-03-26 15:25:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2186
1711467000000|2024-03-26 15:30:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2858
1711467300000|2024-03-26 15:35:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1729
1711467600000|2024-03-26 15:40:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1762
1711467900000|2024-03-26 15:45:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|2073
1711468200000|2024-03-26 15:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1064
1711468500000|2024-03-26 15:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|369
1711468800000|2024-03-26 16:00:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2086
1711469100000|2024-03-26 16:05:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2100
1711469400000|2024-03-26 16:10:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|1424
1711469700000|2024-03-26 16:15:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1946
1711470000000|2024-03-26 16:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1384
1711470300000|2024-03-26 16:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|762
1711470600000|2024-03-26 16:30:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1981
1711470900000|2024-03-26 16:35:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|2351
1711471200000|2024-03-26 16:40:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1756
1711471500000|2024-03-26 16:45:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|3361
1711471800000|2024-03-26 16:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|6254
1711472100000|2024-03-26 16:55:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|3620
1711472400000|2024-03-26 17:00:00|10690.1|10688.1|10695.1|10693.1|10696.3|10694.3|10690.1|10688.1|9510
1711472700000|2024-03-26 17:05:00|10695.5|10693.5|10697.5|10695.5|10698.3|10696.3|10695.1|10693.1|4345
1711473000000|2024-03-26 17:10:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|6000
1711473300000|2024-03-26 17:15:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|4394
1711473600000|2024-03-26 17:20:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|8417
1711473900000|2024-03-26 17:25:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1440
1711474200000|2024-03-26 17:30:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1677
1711474500000|2024-03-26 17:35:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|604
1711474800000|2024-03-26 17:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|1269
1711475100000|2024-03-26 17:45:00|||||||||200
1711475400000|2024-03-26 17:50:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|3644
1711475700000|2024-03-26 17:55:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1898
1711476000000|2024-03-26 18:00:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|2056
1711476300000|2024-03-26 18:05:00|||||||||522
1711476600000|2024-03-26 18:10:00|||||||||558
1711476900000|2024-03-26 18:15:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2069
1711477200000|2024-03-26 18:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1131
1711477500000|2024-03-26 18:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|2110
1711477800000|2024-03-26 18:30:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|3418
1711478100000|2024-03-26 18:35:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|4193
1711478400000|2024-03-26 18:40:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|5056
1711478700000|2024-03-26 18:45:00|||||||||1240
1711479000000|2024-03-26 18:50:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|3651
1711479300000|2024-03-26 18:55:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|4692
1711479600000|2024-03-26 19:00:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|5166
1711479900000|2024-03-26 19:05:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|4672
1711480200000|2024-03-26 19:10:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|4595
1711480500000|2024-03-26 19:15:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|2518
1711480800000|2024-03-26 19:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|805
1711481100000|2024-03-26 19:25:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1963
1711481400000|2024-03-26 19:30:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|3757
1711481700000|2024-03-26 19:35:00|||||||||733
1711482000000|2024-03-26 19:40:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|2636
1711482300000|2024-03-26 19:45:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|857
1711482600000|2024-03-26 19:50:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2616
1711482900000|2024-03-26 19:55:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|6672
1711483200000|2024-03-26 20:00:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|2495
1711483500000|2024-03-26 20:05:00|||||||||1951
1711483800000|2024-03-26 20:10:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|3296
1711484100000|2024-03-26 20:15:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|2261
1711484400000|2024-03-26 20:20:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|656
1711484700000|2024-03-26 20:25:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1650
1711485000000|2024-03-26 20:30:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|2709
1711485300000|2024-03-26 20:35:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|3682
1711485600000|2024-03-26 20:40:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|1804
1711485900000|2024-03-26 20:45:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|2340
1711486200000|2024-03-26 20:50:00|10698.7|10696.7|10699|10697|10699|10697|10698.3|10696.3|1129
1711486500000|2024-03-26 20:55:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|2609
1711490400000|2024-03-26 22:00:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|207
1711490700000|2024-03-26 22:05:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|127
1711491000000|2024-03-26 22:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|171
1711491300000|2024-03-26 22:15:00|||||||||4
1711491600000|2024-03-26 22:20:00|||||||||13
1711491900000|2024-03-26 22:25:00|||||||||39
1711492200000|2024-03-26 22:30:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|88
1711492500000|2024-03-26 22:35:00|||||||||484
1711492800000|2024-03-26 22:40:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|390
1711493100000|2024-03-26 22:45:00|||||||||7
1711493400000|2024-03-26 22:50:00|||||||||10
1711493700000|2024-03-26 22:55:00|||||||||67
1711494000000|2024-03-26 23:00:00|||||||||5
1711494300000|2024-03-26 23:05:00|||||||||6
1711494600000|2024-03-26 23:10:00|||||||||11
1711494900000|2024-03-26 23:15:00|||||||||87
1711495200000|2024-03-26 23:20:00|||||||||80
1711495500000|2024-03-26 23:25:00|||||||||120
1711495800000|2024-03-26 23:30:00|||||||||27
1711496100000|2024-03-26 23:35:00|||||||||12
1711496400000|2024-03-26 23:40:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|205
1711496700000|2024-03-26 23:45:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|246
1711497000000|2024-03-26 23:50:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|67
1711497300000|2024-03-26 23:55:00|||||||||220
1711497600000|2024-03-27 00:00:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|505
1711497900000|2024-03-27 00:05:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|297
1711498200000|2024-03-27 00:10:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|669
1711498500000|2024-03-27 00:15:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|143
1711498800000|2024-03-27 00:20:00|10699|10697|10699|10697|10699|10697|10699|10697|106
1711499100000|2024-03-27 00:25:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|219
1711499400000|2024-03-27 00:30:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|399
1711499700000|2024-03-27 00:35:00|10699|10697|10699|10697|10699|10697|10699|10697|293
1711500000000|2024-03-27 00:40:00|||||||||121
1711500300000|2024-03-27 00:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|377
1711500600000|2024-03-27 00:50:00|||||||||71
1711500900000|2024-03-27 00:55:00|10699|10697|10699|10697|10699|10697|10699|10697|159
1711501200000|2024-03-27 01:00:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|304
1711501500000|2024-03-27 01:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|490
1711501800000|2024-03-27 01:10:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|128
1711502100000|2024-03-27 01:15:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|122
1711502400000|2024-03-27 01:20:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|165
1711502700000|2024-03-27 01:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|174
1711503000000|2024-03-27 01:30:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|33
1711503300000|2024-03-27 01:35:00|||||||||44
1711503600000|2024-03-27 01:40:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|24
1711503900000|2024-03-27 01:45:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|60
1711504200000|2024-03-27 01:50:00|||||||||142
1711504500000|2024-03-27 01:55:00|10699|10697|10699|10697|10699|10697|10699|10697|320
1711504800000|2024-03-27 02:00:00|||||||||39
1711505100000|2024-03-27 02:05:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|791
1711505400000|2024-03-27 02:10:00|||||||||513
1711505700000|2024-03-27 02:15:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10698.3|10696.3|1169
1711506000000|2024-03-27 02:20:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|797
1711506300000|2024-03-27 02:25:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|277
1711506600000|2024-03-27 02:30:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|679
1711506900000|2024-03-27 02:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|51
1711507200000|2024-03-27 02:40:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|351
1711507500000|2024-03-27 02:45:00|||||||||272
1711507800000|2024-03-27 02:50:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|191
1711508100000|2024-03-27 02:55:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|283
1711508400000|2024-03-27 03:00:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|199
1711508700000|2024-03-27 03:05:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|267
1711509000000|2024-03-27 03:10:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1109
1711509300000|2024-03-27 03:15:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|93
1711509600000|2024-03-27 03:20:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|117
1711509900000|2024-03-27 03:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|190
1711510200000|2024-03-27 03:30:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|287
1711510500000|2024-03-27 03:35:00|||||||||235
1711510800000|2024-03-27 03:40:00|||||||||289
1711511100000|2024-03-27 03:45:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|51
1711511400000|2024-03-27 03:50:00|||||||||14
1711511700000|2024-03-27 03:55:00|||||||||17
1711512000000|2024-03-27 04:00:00|||||||||1
1711512300000|2024-03-27 04:05:00|||||||||2
1711512600000|2024-03-27 04:10:00|||||||||76
1711512900000|2024-03-27 04:15:00|||||||||765
1711513200000|2024-03-27 04:20:00|||||||||132
1711513500000|2024-03-27 04:25:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|508
1711513800000|2024-03-27 04:30:00|||||||||242
1711514100000|2024-03-27 04:35:00|||||||||133
1711514400000|2024-03-27 04:40:00|||||||||4
1711514700000|2024-03-27 04:45:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|107
1711515000000|2024-03-27 04:50:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|46
1711515300000|2024-03-27 04:55:00|||||||||44
1711515600000|2024-03-27 05:00:00|||||||||54
1711515900000|2024-03-27 05:05:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|202
1711516200000|2024-03-27 05:10:00|||||||||7
1711516500000|2024-03-27 05:15:00|||||||||6
1711516800000|2024-03-27 05:20:00|||||||||365
1711517100000|2024-03-27 05:25:00|||||||||173
1711517400000|2024-03-27 05:30:00|||||||||571
1711517700000|2024-03-27 05:35:00|||||||||5
1711518000000|2024-03-27 05:40:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|570
1711518300000|2024-03-27 05:45:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|344
1711518600000|2024-03-27 05:50:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|866
1711518900000|2024-03-27 05:55:00|||||||||23
1711519200000|2024-03-27 06:00:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|377
1711519500000|2024-03-27 06:05:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|1600
1711519800000|2024-03-27 06:10:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|283
1711520100000|2024-03-27 06:15:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|270
1711520400000|2024-03-27 06:20:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|251
1711520700000|2024-03-27 06:25:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1035
1711521000000|2024-03-27 06:30:00|10698.7|10696.7|10699.8|10697.8|10700.6|10698.6|10698.7|10696.7|1259
1711521300000|2024-03-27 06:35:00|||||||||670
1711521600000|2024-03-27 06:40:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|420
1711521900000|2024-03-27 06:45:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|415
1711522200000|2024-03-27 06:50:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|393
1711522500000|2024-03-27 06:55:00|10699|10697|10699|10697|10699|10697|10699|10697|800
1711522800000|2024-03-27 07:00:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|207
1711523100000|2024-03-27 07:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|715
1711523400000|2024-03-27 07:10:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|561
1711523700000|2024-03-27 07:15:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1072
1711524000000|2024-03-27 07:20:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|756
1711524300000|2024-03-27 07:25:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1503
1711524600000|2024-03-27 07:30:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|789
1711524900000|2024-03-27 07:35:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|713
1711525200000|2024-03-27 07:40:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|531
1711525500000|2024-03-27 07:45:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|125
1711525800000|2024-03-27 07:50:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|662
1711526100000|2024-03-27 07:55:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|148
1711526400000|2024-03-27 08:00:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1595
1711526700000|2024-03-27 08:05:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|1230
1711527000000|2024-03-27 08:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|585
1711527300000|2024-03-27 08:15:00|10699|10697|10699|10697|10699|10697|10699|10697|601
1711527600000|2024-03-27 08:20:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|388
1711527900000|2024-03-27 08:25:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|1320
1711528200000|2024-03-27 08:30:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|328
1711528500000|2024-03-27 08:35:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|777
1711528800000|2024-03-27 08:40:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|810
1711529100000|2024-03-27 08:45:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|997
1711529400000|2024-03-27 08:50:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|447
1711529700000|2024-03-27 08:55:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|203
1711530000000|2024-03-27 09:00:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1549
1711530300000|2024-03-27 09:05:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2035
1711530600000|2024-03-27 09:10:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1291
1711530900000|2024-03-27 09:15:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|257
1711531200000|2024-03-27 09:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1634
1711531500000|2024-03-27 09:25:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|545
1711531800000|2024-03-27 09:30:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|377
1711532100000|2024-03-27 09:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|298
1711532400000|2024-03-27 09:40:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|588
1711532700000|2024-03-27 09:45:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|2364
1711533000000|2024-03-27 09:50:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|705
1711533300000|2024-03-27 09:55:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|727
1711533600000|2024-03-27 10:00:00|||||||||251
1711533900000|2024-03-27 10:05:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|185
1711534200000|2024-03-27 10:10:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1453
1711534500000|2024-03-27 10:15:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|352
1711534800000|2024-03-27 10:20:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1112
1711535100000|2024-03-27 10:25:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1353
1711535400000|2024-03-27 10:30:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|467
1711535700000|2024-03-27 10:35:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|237
1711536000000|2024-03-27 10:40:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|623
1711536300000|2024-03-27 10:45:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|93
1711536600000|2024-03-27 10:50:00|10699|10697|10697.5|10695.5|10699|10697|10697.5|10695.5|752
1711536900000|2024-03-27 10:55:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|390
1711537200000|2024-03-27 11:00:00|10699|10697|10699|10697|10699|10697|10699|10697|483
1711537500000|2024-03-27 11:05:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|299
1711537800000|2024-03-27 11:10:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1756
1711538100000|2024-03-27 11:15:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|497
1711538400000|2024-03-27 11:20:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|722
1711538700000|2024-03-27 11:25:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|2493
1711539000000|2024-03-27 11:30:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|625
1711539300000|2024-03-27 11:35:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|1980
1711539600000|2024-03-27 11:40:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|1488
1711539900000|2024-03-27 11:45:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|1729
1711540200000|2024-03-27 11:50:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|5696
1711540500000|2024-03-27 11:55:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|3184
1711540800000|2024-03-27 12:00:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|2145
1711541100000|2024-03-27 12:05:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|2947
1711541400000|2024-03-27 12:10:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|3149
1711541700000|2024-03-27 12:15:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1222
1711542000000|2024-03-27 12:20:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|3104
1711542300000|2024-03-27 12:25:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10702.2|10700.2|3669
1711542600000|2024-03-27 12:30:00|10703.7|10701.7|10704.9|10702.9|10705.3|10703.3|10703.7|10701.7|3931
1711542900000|2024-03-27 12:35:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|4706
1711543200000|2024-03-27 12:40:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|1457
1711543500000|2024-03-27 12:45:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|3649
1711543800000|2024-03-27 12:50:00|||||||||744
1711544100000|2024-03-27 12:55:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|2342
1711544400000|2024-03-27 13:00:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1271
1711544700000|2024-03-27 13:05:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10703|10701|1270
1711545000000|2024-03-27 13:10:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|3092
1711545300000|2024-03-27 13:15:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10703|10701|696
1711545600000|2024-03-27 13:20:00|||||||||1138
1711545900000|2024-03-27 13:25:00|||||||||755
1711546200000|2024-03-27 13:30:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|3475
1711546500000|2024-03-27 13:35:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10703|10701|2006
1711546800000|2024-03-27 13:40:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|3567
1711547100000|2024-03-27 13:45:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|1928
1711547400000|2024-03-27 13:50:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|3678
1711547700000|2024-03-27 13:55:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|3741
1711548000000|2024-03-27 14:00:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703|10701|5486
1711548300000|2024-03-27 14:05:00|||||||||1391
1711548600000|2024-03-27 14:10:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|3008
1711548900000|2024-03-27 14:15:00|||||||||2057
1711549200000|2024-03-27 14:20:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|3479
1711549500000|2024-03-27 14:25:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|2321
1711549800000|2024-03-27 14:30:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|3489
1711550100000|2024-03-27 14:35:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|1928
1711550400000|2024-03-27 14:40:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|5801
1711550700000|2024-03-27 14:45:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|2788
1711551000000|2024-03-27 14:50:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1547
1711551300000|2024-03-27 14:55:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|6291
1711551600000|2024-03-27 15:00:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|5421
1711551900000|2024-03-27 15:05:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|2007
1711552200000|2024-03-27 15:10:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|3395
1711552500000|2024-03-27 15:15:00|10715.5|10713.5|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|4414
1711552800000|2024-03-27 15:20:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|2742
1711553100000|2024-03-27 15:25:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|1689
1711553400000|2024-03-27 15:30:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|3309
1711553700000|2024-03-27 15:35:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|3168
1711554000000|2024-03-27 15:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|2417
1711554300000|2024-03-27 15:45:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1569
1711554600000|2024-03-27 15:50:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|3171
1711554900000|2024-03-27 15:55:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|10939
1711555200000|2024-03-27 16:00:00|10717|10715|10715.5|10713.5|10717|10715|10714.7|10712.7|4318
1711555500000|2024-03-27 16:05:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|1754
1711555800000|2024-03-27 16:10:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|4808
1711556100000|2024-03-27 16:15:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|2324
1711556400000|2024-03-27 16:20:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1839
1711556700000|2024-03-27 16:25:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|2939
1711557000000|2024-03-27 16:30:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|3046
1711557300000|2024-03-27 16:35:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|2191
1711557600000|2024-03-27 16:40:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|2152
1711557900000|2024-03-27 16:45:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|2327
1711558200000|2024-03-27 16:50:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|3766
1711558500000|2024-03-27 16:55:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|2503
1711558800000|2024-03-27 17:00:00|10715.1|10713.1|10717.8|10715.8|10720.9|10718.9|10714.7|10712.7|7958
1711559100000|2024-03-27 17:05:00|10717|10715|10717|10715|10718.6|10716.6|10717|10715|4013
1711559400000|2024-03-27 17:10:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|3168
1711559700000|2024-03-27 17:15:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10715.5|10713.5|7043
1711560000000|2024-03-27 17:20:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|1070
1711560300000|2024-03-27 17:25:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1139
1711560600000|2024-03-27 17:30:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|4190
1711560900000|2024-03-27 17:35:00|10715.1|10713.1|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|1268
1711561200000|2024-03-27 17:40:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1614
1711561500000|2024-03-27 17:45:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|2768
1711561800000|2024-03-27 17:50:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|5073
1711562100000|2024-03-27 17:55:00|||||||||831
1711562400000|2024-03-27 18:00:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|1557
1711562700000|2024-03-27 18:05:00|||||||||874
1711563000000|2024-03-27 18:10:00|||||||||1148
1711563300000|2024-03-27 18:15:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1779
1711563600000|2024-03-27 18:20:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|2017
1711563900000|2024-03-27 18:25:00|||||||||1304
1711564200000|2024-03-27 18:30:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|1763
1711564500000|2024-03-27 18:35:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|2026
1711564800000|2024-03-27 18:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|3738
1711565100000|2024-03-27 18:45:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1321
1711565400000|2024-03-27 18:50:00|||||||||919
1711565700000|2024-03-27 18:55:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|3709
1711566000000|2024-03-27 19:00:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1691
1711566300000|2024-03-27 19:05:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|3668
1711566600000|2024-03-27 19:10:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1821
1711566900000|2024-03-27 19:15:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|4065
1711567200000|2024-03-27 19:20:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|3334
1711567500000|2024-03-27 19:25:00|||||||||1187
1711567800000|2024-03-27 19:30:00|||||||||1135
1711568100000|2024-03-27 19:35:00|||||||||2319
1711568400000|2024-03-27 19:40:00|||||||||2151
1711568700000|2024-03-27 19:45:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1978
1711569000000|2024-03-27 19:50:00|||||||||1528
1711569300000|2024-03-27 19:55:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|5065
1711569600000|2024-03-27 20:00:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|3023
1711569900000|2024-03-27 20:05:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1857
1711570200000|2024-03-27 20:10:00|||||||||951
1711570500000|2024-03-27 20:15:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|2622
1711570800000|2024-03-27 20:20:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|940
1711571100000|2024-03-27 20:25:00|||||||||1584
1711571400000|2024-03-27 20:30:00|||||||||1853
1711571700000|2024-03-27 20:35:00|||||||||171
1711572000000|2024-03-27 20:40:00|||||||||951
1711572300000|2024-03-27 20:45:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|3366
1711572600000|2024-03-27 20:50:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|2527
1711572900000|2024-03-27 20:55:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|8051
1711576800000|2024-03-27 22:00:00|10706.1|10704.1|10703.7|10701.7|10713.9|10711.9|10701.4|10699.4|3839
1711577100000|2024-03-27 22:05:00|10704.5|10702.5|10700.6|10698.6|10704.5|10702.5|10700.6|10698.6|1526
1711577400000|2024-03-27 22:10:00|10701|10699|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|1276
1711577700000|2024-03-27 22:15:00|10702.2|10700.2|10704.5|10702.5|10705.3|10703.3|10702.2|10700.2|1118
1711578000000|2024-03-27 22:20:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1228
1711578300000|2024-03-27 22:25:00|10703.7|10701.7|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|510
1711578600000|2024-03-27 22:30:00|10703|10701|10700.6|10698.6|10703|10701|10700.6|10698.6|1484
1711578900000|2024-03-27 22:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|860
1711579200000|2024-03-27 22:40:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|369
1711579500000|2024-03-27 22:45:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|2600
1711579800000|2024-03-27 22:50:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|472
1711580100000|2024-03-27 22:55:00|10699.8|10697.8|10703.7|10701.7|10703.7|10701.7|10699.8|10697.8|1728
1711580400000|2024-03-27 23:00:00|10703|10701|10700.6|10698.6|10703|10701|10700.6|10698.6|1260
1711580700000|2024-03-27 23:05:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|2133
1711581000000|2024-03-27 23:10:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|734
1711581300000|2024-03-27 23:15:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|760
1711581600000|2024-03-27 23:20:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|589
1711581900000|2024-03-27 23:25:00|||||||||42
1711582200000|2024-03-27 23:30:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|1249
1711582500000|2024-03-27 23:35:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|1056
1711582800000|2024-03-27 23:40:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|204
1711583100000|2024-03-27 23:45:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|307
1711583400000|2024-03-27 23:50:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|1111
1711583700000|2024-03-27 23:55:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|555
1711584000000|2024-03-28 00:00:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|975
1711584300000|2024-03-28 00:05:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|657
1711584600000|2024-03-28 00:10:00|10703|10701|10700.6|10698.6|10703|10701|10700.6|10698.6|1089
1711584900000|2024-03-28 00:15:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|1715
1711585200000|2024-03-28 00:20:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10698.3|10696.3|1458
1711585500000|2024-03-28 00:25:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|868
1711585800000|2024-03-28 00:30:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|473
1711586100000|2024-03-28 00:35:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|394
1711586400000|2024-03-28 00:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|764
1711586700000|2024-03-28 00:45:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|495
1711587000000|2024-03-28 00:50:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1192
1711587300000|2024-03-28 00:55:00|||||||||207
1711587600000|2024-03-28 01:00:00|10701|10699|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|957
1711587900000|2024-03-28 01:05:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|573
1711588200000|2024-03-28 01:10:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|659
1711588500000|2024-03-28 01:15:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|1232
1711588800000|2024-03-28 01:20:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|453
1711589100000|2024-03-28 01:25:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|796
1711589400000|2024-03-28 01:30:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|795
1711589700000|2024-03-28 01:35:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|560
1711590000000|2024-03-28 01:40:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|138
1711590300000|2024-03-28 01:45:00|10699.4|10697.4|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|320
1711590600000|2024-03-28 01:50:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|325
1711590900000|2024-03-28 01:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|2748
1711591200000|2024-03-28 02:00:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|395
1711591500000|2024-03-28 02:05:00|||||||||179
1711591800000|2024-03-28 02:10:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|49
1711592100000|2024-03-28 02:15:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|131
1711592400000|2024-03-28 02:20:00|||||||||251
1711592700000|2024-03-28 02:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|140
1711593000000|2024-03-28 02:30:00|||||||||12
1711593300000|2024-03-28 02:35:00|||||||||27
1711593600000|2024-03-28 02:40:00|||||||||6
1711593900000|2024-03-28 02:45:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|239
1711594200000|2024-03-28 02:50:00|||||||||62
1711594500000|2024-03-28 02:55:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|216
1711594800000|2024-03-28 03:00:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|424
1711595100000|2024-03-28 03:05:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|196
1711595400000|2024-03-28 03:10:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|299
1711595700000|2024-03-28 03:15:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|184
1711596000000|2024-03-28 03:20:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|248
1711596300000|2024-03-28 03:25:00|||||||||12
1711596600000|2024-03-28 03:30:00|10698.7|10696.7|10699|10697|10699.8|10697.8|10698.7|10696.7|582
1711596900000|2024-03-28 03:35:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|193
1711597200000|2024-03-28 03:40:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|265
1711597500000|2024-03-28 03:45:00|||||||||104
1711597800000|2024-03-28 03:50:00|||||||||8
1711598100000|2024-03-28 03:55:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|376
1711598400000|2024-03-28 04:00:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|494
1711598700000|2024-03-28 04:05:00|||||||||360
1711599000000|2024-03-28 04:10:00|||||||||277
1711599300000|2024-03-28 04:15:00|10701|10699|10700.6|10698.6|10701|10699|10700.6|10698.6|440
1711599600000|2024-03-28 04:20:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|22
1711599900000|2024-03-28 04:25:00|||||||||36
1711600200000|2024-03-28 04:30:00|10700.6|10698.6|10700.2|10698.2|10700.6|10698.6|10699.8|10697.8|765
1711600500000|2024-03-28 04:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|624
1711600800000|2024-03-28 04:40:00|||||||||160
1711601100000|2024-03-28 04:45:00|||||||||1
1711601400000|2024-03-28 04:50:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|446
1711601700000|2024-03-28 04:55:00|10700.2|10698.2|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|162
1711602000000|2024-03-28 05:00:00|||||||||34
1711602300000|2024-03-28 05:05:00|||||||||10
1711602600000|2024-03-28 05:10:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|106
1711602900000|2024-03-28 05:15:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|389
1711603200000|2024-03-28 05:20:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|318
1711603500000|2024-03-28 05:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|662
1711603800000|2024-03-28 05:30:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|336
1711604100000|2024-03-28 05:35:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|305
1711604400000|2024-03-28 05:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|68
1711604700000|2024-03-28 05:45:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|193
1711605000000|2024-03-28 05:50:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|452
1711605300000|2024-03-28 05:55:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|341
1711605600000|2024-03-28 06:00:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|254
1711605900000|2024-03-28 06:05:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|194
1711606200000|2024-03-28 06:10:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|148
1711606500000|2024-03-28 06:15:00|10699|10697|10699|10697|10699|10697|10699|10697|434
1711606800000|2024-03-28 06:20:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|706
1711607100000|2024-03-28 06:25:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|908
1711607400000|2024-03-28 06:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|388
1711607700000|2024-03-28 06:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|87
1711608000000|2024-03-28 06:40:00|||||||||469
1711608300000|2024-03-28 06:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|1540
1711608600000|2024-03-28 06:50:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|758
1711608900000|2024-03-28 06:55:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|361
1711609200000|2024-03-28 07:00:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10699|10697|862
1711609500000|2024-03-28 07:05:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|1057
1711609800000|2024-03-28 07:10:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|1553
1711610100000|2024-03-28 07:15:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|412
1711610400000|2024-03-28 07:20:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|2291
1711610700000|2024-03-28 07:25:00|10698.7|10696.7|10699.8|10697.8|10699.8|10697.8|10698.7|10696.7|683
1711611000000|2024-03-28 07:30:00|||||||||342
1711611300000|2024-03-28 07:35:00|10700.6|10698.6|10697.5|10695.5|10700.6|10698.6|10697.5|10695.5|2304
1711611600000|2024-03-28 07:40:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|976
1711611900000|2024-03-28 07:45:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|1267
1711612200000|2024-03-28 07:50:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|647
1711612500000|2024-03-28 07:55:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|1213
1711612800000|2024-03-28 08:00:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|1245
1711613100000|2024-03-28 08:05:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|2944
1711613400000|2024-03-28 08:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|2625
1711613700000|2024-03-28 08:15:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1752
1711614000000|2024-03-28 08:20:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|2179
1711614300000|2024-03-28 08:25:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2210
1711614600000|2024-03-28 08:30:00|10694.8|10692.8|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1691
1711614900000|2024-03-28 08:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1267
1711615200000|2024-03-28 08:40:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1782
1711615500000|2024-03-28 08:45:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|779
1711615800000|2024-03-28 08:50:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1303
1711616100000|2024-03-28 08:55:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|1522
1711616400000|2024-03-28 09:00:00|||||||||898
1711616700000|2024-03-28 09:05:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|3114
1711617000000|2024-03-28 09:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|1750
1711617300000|2024-03-28 09:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|2189
1711617600000|2024-03-28 09:20:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1554
1711617900000|2024-03-28 09:25:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|274
1711618200000|2024-03-28 09:30:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|1150
1711618500000|2024-03-28 09:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1639
1711618800000|2024-03-28 09:40:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|915
1711619100000|2024-03-28 09:45:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|380
1711619400000|2024-03-28 09:50:00|||||||||198
1711619700000|2024-03-28 09:55:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|1170
1711620000000|2024-03-28 10:00:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|202
1711620300000|2024-03-28 10:05:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1294
1711620600000|2024-03-28 10:10:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|441
1711620900000|2024-03-28 10:15:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|752
1711621200000|2024-03-28 10:20:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|864
1711621500000|2024-03-28 10:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|678
1711621800000|2024-03-28 10:30:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1564
1711622100000|2024-03-28 10:35:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1564
1711622400000|2024-03-28 10:40:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1648
1711622700000|2024-03-28 10:45:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|566
1711623000000|2024-03-28 10:50:00|||||||||1236
1711623300000|2024-03-28 10:55:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1199
1711623600000|2024-03-28 11:00:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1063
1711623900000|2024-03-28 11:05:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|247
1711624200000|2024-03-28 11:10:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|941
1711624500000|2024-03-28 11:15:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1683
1711624800000|2024-03-28 11:20:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|2856
1711625100000|2024-03-28 11:25:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1386
1711625400000|2024-03-28 11:30:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|2266
1711625700000|2024-03-28 11:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1356
1711626000000|2024-03-28 11:40:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2646
1711626300000|2024-03-28 11:45:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1949
1711626600000|2024-03-28 11:50:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|3149
1711626900000|2024-03-28 11:55:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|895
1711627200000|2024-03-28 12:00:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1507
1711627500000|2024-03-28 12:05:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1804
1711627800000|2024-03-28 12:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|1528
1711628100000|2024-03-28 12:15:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|3741
1711628400000|2024-03-28 12:20:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1820
1711628700000|2024-03-28 12:25:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|4581
1711629000000|2024-03-28 12:30:00|10690.8|10688.8|10693.6|10691.6|10695.1|10693.1|10687.7|10685.7|6656
1711629300000|2024-03-28 12:35:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|6214
1711629600000|2024-03-28 12:40:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|3740
1711629900000|2024-03-28 12:45:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|4635
1711630200000|2024-03-28 12:50:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|5062
1711630500000|2024-03-28 12:55:00|10699|10697|10701.4|10699.4|10702.2|10700.2|10699|10697|7180
1711630800000|2024-03-28 13:00:00|10701|10699|10703|10701|10703|10701|10699.8|10697.8|4984
1711631100000|2024-03-28 13:05:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|2497
1711631400000|2024-03-28 13:10:00|10703|10701|10699.8|10697.8|10703|10701|10699.8|10697.8|2288
1711631700000|2024-03-28 13:15:00|10700.6|10698.6|10696.7|10694.7|10700.6|10698.6|10696.7|10694.7|4050
1711632000000|2024-03-28 13:20:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|2797
1711632300000|2024-03-28 13:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|2423
1711632600000|2024-03-28 13:30:00|10696.7|10694.7|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|2005
1711632900000|2024-03-28 13:35:00|10695.5|10693.5|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|2276
1711633200000|2024-03-28 13:40:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10695.1|10693.1|5498
1711633500000|2024-03-28 13:45:00|10699.8|10697.8|10702.2|10700.2|10703|10701|10699.8|10697.8|5927
1711633800000|2024-03-28 13:50:00|10703|10701|10703|10701|10703.7|10701.7|10701.4|10699.4|4344
1711634100000|2024-03-28 13:55:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|7657
1711634400000|2024-03-28 14:00:00|10704.5|10702.5|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|7622
1711634700000|2024-03-28 14:05:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|5433
1711635000000|2024-03-28 14:10:00|10704.5|10702.5|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|2352
1711635300000|2024-03-28 14:15:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703|10701|4891
1711635600000|2024-03-28 14:20:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|5251
1711635900000|2024-03-28 14:25:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|3147
1711636200000|2024-03-28 14:30:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10702.2|10700.2|1767
1711636500000|2024-03-28 14:35:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|2924
1711636800000|2024-03-28 14:40:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|2813
1711637100000|2024-03-28 14:45:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|2566
1711637400000|2024-03-28 14:50:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|1754
1711637700000|2024-03-28 14:55:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|2122
1711638000000|2024-03-28 15:00:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|6097
1711638300000|2024-03-28 15:05:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|3425
1711638600000|2024-03-28 15:10:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2853
1711638900000|2024-03-28 15:15:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|8655
1711639200000|2024-03-28 15:20:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|3660
1711639500000|2024-03-28 15:25:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|2412
1711639800000|2024-03-28 15:30:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|1502
1711640100000|2024-03-28 15:35:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|1809
1711640400000|2024-03-28 15:40:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|3284
1711640700000|2024-03-28 15:45:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|4612
1711641000000|2024-03-28 15:50:00|||||||||1678
1711641300000|2024-03-28 15:55:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|3754
1711641600000|2024-03-28 16:00:00|||||||||1744
1711641900000|2024-03-28 16:05:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|7060
1711642200000|2024-03-28 16:10:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|6787
1711642500000|2024-03-28 16:15:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|4030
1711642800000|2024-03-28 16:20:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|3443
1711643100000|2024-03-28 16:25:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|5274
1711643400000|2024-03-28 16:30:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|7630
1711643700000|2024-03-28 16:35:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|4561
1711644000000|2024-03-28 16:40:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|3060
1711644300000|2024-03-28 16:45:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|4383
1711644600000|2024-03-28 16:50:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|5222
1711644900000|2024-03-28 16:55:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10702.2|10700.2|23233
1711645200000|2024-03-28 17:00:00|10703.7|10701.7|10700.6|10698.6|10703.7|10701.7|10700.6|10698.6|21576
1711645500000|2024-03-28 17:05:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|10940
1711645800000|2024-03-28 17:10:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|4672
1711646100000|2024-03-28 17:15:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|2696
1711646400000|2024-03-28 17:20:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|2762
1711646700000|2024-03-28 17:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|4872
1711647000000|2024-03-28 17:30:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1463
1711647300000|2024-03-28 17:35:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|1149
1711647600000|2024-03-28 17:40:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|3268
1711647900000|2024-03-28 17:45:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|2057
1711648200000|2024-03-28 17:50:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|2747
1711648500000|2024-03-28 17:55:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|4911
1711648800000|2024-03-28 18:00:00|||||||||1418
1711649100000|2024-03-28 18:05:00|10698.7|10696.7|10699|10697|10699|10697|10698.7|10696.7|1280
1711649400000|2024-03-28 18:10:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|1382
1711649700000|2024-03-28 18:15:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|1583
1711650000000|2024-03-28 18:20:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|2861
1711650300000|2024-03-28 18:25:00|||||||||772
1711650600000|2024-03-28 18:30:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1547
1711650900000|2024-03-28 18:35:00|||||||||237
1711651200000|2024-03-28 18:40:00|||||||||678
1711651500000|2024-03-28 18:45:00|||||||||664
1711651800000|2024-03-28 18:50:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|2576
1711652100000|2024-03-28 18:55:00|||||||||2286
1711652400000|2024-03-28 19:00:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|998
1711652700000|2024-03-28 19:05:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1330
1711653000000|2024-03-28 19:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|1098
1711653300000|2024-03-28 19:15:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1396
1711653600000|2024-03-28 19:20:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|909
1711653900000|2024-03-28 19:25:00|||||||||561
1711654200000|2024-03-28 19:30:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1263
1711654500000|2024-03-28 19:35:00|||||||||356
1711654800000|2024-03-28 19:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|874
1711655100000|2024-03-28 19:45:00|||||||||1332
1711655400000|2024-03-28 19:50:00|||||||||106
1711655700000|2024-03-28 19:55:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1871
1711656000000|2024-03-28 20:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|2548
1711656300000|2024-03-28 20:05:00|||||||||527
1711656600000|2024-03-28 20:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|480
1711656900000|2024-03-28 20:15:00|||||||||198
1711657200000|2024-03-28 20:20:00|||||||||25
1711657500000|2024-03-28 20:25:00|||||||||69
1711657800000|2024-03-28 20:30:00|||||||||34
1711658100000|2024-03-28 20:35:00|||||||||6
1711658400000|2024-03-28 20:40:00|||||||||122
1711658700000|2024-03-28 20:45:00|||||||||999
1711659000000|2024-03-28 20:50:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|881
1711659300000|2024-03-28 20:55:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1467
1711922400000|2024-03-31 22:00:00|10701.4|10699.4|10710|10708|10710|10708|10700.6|10698.6|6618
1711922700000|2024-03-31 22:05:00|10709.2|10707.2|10706.9|10704.9|10710|10708|10706.9|10704.9|854
1711923000000|2024-03-31 22:10:00|10709.2|10707.2|10706.1|10704.1|10709.2|10707.2|10706.1|10704.1|2173
1711923300000|2024-03-31 22:15:00|10706.5|10704.5|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|805
1711923600000|2024-03-31 22:20:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|415
1711923900000|2024-03-31 22:25:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|795
1711924200000|2024-03-31 22:30:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|391
1711924500000|2024-03-31 22:35:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|238
1711924800000|2024-03-31 22:40:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|268
1711925100000|2024-03-31 22:45:00|10707.3|10705.3|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|130
1711925400000|2024-03-31 22:50:00|10707.3|10705.3|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|475
1711925700000|2024-03-31 22:55:00|10708|10706|10706.1|10704.1|10708|10706|10705.7|10703.7|584
1711926000000|2024-03-31 23:00:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|394
1711926300000|2024-03-31 23:05:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|449
1711926600000|2024-03-31 23:10:00|||||||||9
1711926900000|2024-03-31 23:15:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|27
1711927200000|2024-03-31 23:20:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|116
1711927500000|2024-03-31 23:25:00|||||||||23
1711927800000|2024-03-31 23:30:00|10707.3|10705.3|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|275
1711928100000|2024-03-31 23:35:00|10706.5|10704.5|10706.9|10704.9|10706.9|10704.9|10706.5|10704.5|374
1711928400000|2024-03-31 23:40:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|343
1711928700000|2024-03-31 23:45:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|483
1711929000000|2024-03-31 23:50:00|10707.3|10705.3|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|233
1711929300000|2024-03-31 23:55:00|||||||||16
1711929600000|2024-04-01 00:00:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|347
1711929900000|2024-04-01 00:05:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1515
1711930200000|2024-04-01 00:10:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|251
1711930500000|2024-04-01 00:15:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|1499
1711930800000|2024-04-01 00:20:00|||||||||127
1711931100000|2024-04-01 00:25:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|593
1711931400000|2024-04-01 00:30:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|439
1711931700000|2024-04-01 00:35:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|854
1711932000000|2024-04-01 00:40:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|379
1711932300000|2024-04-01 00:45:00|10704.1|10702.1|10703|10701|10704.5|10702.5|10703|10701|201
1711932600000|2024-04-01 00:50:00|||||||||5
1711932900000|2024-04-01 00:55:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|170
1711933200000|2024-04-01 01:00:00|10703|10701|10703|10701|10703|10701|10703|10701|176
1711933500000|2024-04-01 01:05:00|||||||||12
1711933800000|2024-04-01 01:10:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|177
1711934100000|2024-04-01 01:15:00|||||||||43
1711934400000|2024-04-01 01:20:00|||||||||15
1711934700000|2024-04-01 01:25:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|408
1711935000000|2024-04-01 01:30:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|964
1711935300000|2024-04-01 01:35:00|10703|10701|10703|10701|10703|10701|10703|10701|667
1711935600000|2024-04-01 01:40:00|10702.6|10700.6|10703|10701|10703|10701|10702.6|10700.6|566
1711935900000|2024-04-01 01:45:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|386
1711936200000|2024-04-01 01:50:00|10703|10701|10703|10701|10703|10701|10703|10701|578
1711936500000|2024-04-01 01:55:00|||||||||269
1711936800000|2024-04-01 02:00:00|||||||||15
1711937100000|2024-04-01 02:05:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|666
1711937400000|2024-04-01 02:10:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|664
1711937700000|2024-04-01 02:15:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|165
1711938000000|2024-04-01 02:20:00|||||||||173
1711938300000|2024-04-01 02:25:00|||||||||82
1711938600000|2024-04-01 02:30:00|||||||||1
1711938900000|2024-04-01 02:35:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|128
1711939200000|2024-04-01 02:40:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|269
1711939500000|2024-04-01 02:45:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|161
1711939800000|2024-04-01 02:50:00|||||||||6
1711940100000|2024-04-01 02:55:00|||||||||110
1711940700000|2024-04-01 03:05:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|327
1711941000000|2024-04-01 03:10:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|8
1711941300000|2024-04-01 03:15:00|||||||||32
1711941600000|2024-04-01 03:20:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|309
1711941900000|2024-04-01 03:25:00|||||||||114
1711942200000|2024-04-01 03:30:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|314
1711942500000|2024-04-01 03:35:00|||||||||145
1711942800000|2024-04-01 03:40:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|749
1711943100000|2024-04-01 03:45:00|||||||||21
1711943400000|2024-04-01 03:50:00|||||||||224
1711943700000|2024-04-01 03:55:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|470
1711944000000|2024-04-01 04:00:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|550
1711944300000|2024-04-01 04:05:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|332
1711944600000|2024-04-01 04:10:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|186
1711944900000|2024-04-01 04:15:00|10706.5|10704.5|10706.9|10704.9|10706.9|10704.9|10706.5|10704.5|84
1711945200000|2024-04-01 04:20:00|||||||||58
1711945500000|2024-04-01 04:25:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|194
1711945800000|2024-04-01 04:30:00|10706.5|10704.5|10706.9|10704.9|10706.9|10704.9|10706.5|10704.5|382
1711946100000|2024-04-01 04:35:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|326
1711946400000|2024-04-01 04:40:00|||||||||75
1711946700000|2024-04-01 04:45:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|777
1711947000000|2024-04-01 04:50:00|||||||||271
1711947300000|2024-04-01 04:55:00|||||||||5
1711947600000|2024-04-01 05:00:00|||||||||525
1711947900000|2024-04-01 05:05:00|||||||||9
1711948200000|2024-04-01 05:10:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|288
1711948500000|2024-04-01 05:15:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|319
1711948800000|2024-04-01 05:20:00|||||||||26
1711949100000|2024-04-01 05:25:00|||||||||157
1711949400000|2024-04-01 05:30:00|||||||||5
1711949700000|2024-04-01 05:35:00|||||||||224
1711950000000|2024-04-01 05:40:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|432
1711950300000|2024-04-01 05:45:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|662
1711950600000|2024-04-01 05:50:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|473
1711950900000|2024-04-01 05:55:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|558
1711951200000|2024-04-01 06:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|811
1711951500000|2024-04-01 06:05:00|10710|10708|10710|10708|10710|10708|10710|10708|150
1711951800000|2024-04-01 06:10:00|||||||||24
1711952100000|2024-04-01 06:15:00|||||||||655
1711952400000|2024-04-01 06:20:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|672
1711952700000|2024-04-01 06:25:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|149
1711953000000|2024-04-01 06:30:00|||||||||21
1711953300000|2024-04-01 06:35:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|583
1711953600000|2024-04-01 06:40:00|||||||||112
1711953900000|2024-04-01 06:45:00|||||||||39
1711954200000|2024-04-01 06:50:00|||||||||47
1711954500000|2024-04-01 06:55:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|430
1711954800000|2024-04-01 07:00:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10709.2|10707.2|528
1711955100000|2024-04-01 07:05:00|||||||||97
1711955400000|2024-04-01 07:10:00|10709.6|10707.6|10710|10708|10710|10708|10709.2|10707.2|1419
1711955700000|2024-04-01 07:15:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|177
1711956000000|2024-04-01 07:20:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|1010
1711956300000|2024-04-01 07:25:00|||||||||984
1711956600000|2024-04-01 07:30:00|10709.6|10707.6|10710|10708|10710|10708|10709.2|10707.2|789
1711956900000|2024-04-01 07:35:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|334
1711957200000|2024-04-01 07:40:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|1528
1711957500000|2024-04-01 07:45:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|1031
1711957800000|2024-04-01 07:50:00|||||||||77
1711958100000|2024-04-01 07:55:00|10710|10708|10710|10708|10710|10708|10710|10708|775
1711958400000|2024-04-01 08:00:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|620
1711958700000|2024-04-01 08:05:00|||||||||62
1711959000000|2024-04-01 08:10:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|567
1711959300000|2024-04-01 08:15:00|||||||||10
1711959600000|2024-04-01 08:20:00|||||||||27
1711959900000|2024-04-01 08:25:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|157
1711960200000|2024-04-01 08:30:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|308
1711960500000|2024-04-01 08:35:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|777
1711960800000|2024-04-01 08:40:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|49
1711961100000|2024-04-01 08:45:00|||||||||6
1711961400000|2024-04-01 08:50:00|||||||||6
1711961700000|2024-04-01 08:55:00|||||||||18
1711962000000|2024-04-01 09:00:00|||||||||28
1711962300000|2024-04-01 09:05:00|||||||||174
1711962600000|2024-04-01 09:10:00|||||||||2
1711962900000|2024-04-01 09:15:00|10707.6|10705.6|10708|10706|10708.4|10706.4|10707.6|10705.6|92
1711963200000|2024-04-01 09:20:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|35
1711963500000|2024-04-01 09:25:00|||||||||18
1711963800000|2024-04-01 09:30:00|||||||||44
1711964100000|2024-04-01 09:35:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|62
1711964400000|2024-04-01 09:40:00|10708.8|10706.8|10708.4|10706.4|10708.8|10706.8|10708.4|10706.4|373
1711964700000|2024-04-01 09:45:00|||||||||111
1711965000000|2024-04-01 09:50:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|503
1711965300000|2024-04-01 09:55:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|354
1711965600000|2024-04-01 10:00:00|10706.5|10704.5|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|653
1711965900000|2024-04-01 10:05:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|207
1711966200000|2024-04-01 10:10:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|184
1711966500000|2024-04-01 10:15:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|1322
1711966800000|2024-04-01 10:20:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|143
1711967100000|2024-04-01 10:25:00|||||||||44
1711967400000|2024-04-01 10:30:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|888
1711967700000|2024-04-01 10:35:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|527
1711968000000|2024-04-01 10:40:00|||||||||21
1711968300000|2024-04-01 10:45:00|||||||||111
1711968600000|2024-04-01 10:50:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|400
1711968900000|2024-04-01 10:55:00|||||||||355
1711969200000|2024-04-01 11:00:00|||||||||149
1711969500000|2024-04-01 11:05:00|10703|10701|10703|10701|10703|10701|10703|10701|283
1711969800000|2024-04-01 11:10:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|1085
1711970100000|2024-04-01 11:15:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|654
1711970400000|2024-04-01 11:20:00|10703|10701|10703|10701|10703|10701|10703|10701|184
1711970700000|2024-04-01 11:25:00|||||||||572
1711971000000|2024-04-01 11:30:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|494
1711971300000|2024-04-01 11:35:00|||||||||420
1711971600000|2024-04-01 11:40:00|||||||||1185
1711971900000|2024-04-01 11:45:00|||||||||212
1711972200000|2024-04-01 11:50:00|10703|10701|10703|10701|10703|10701|10703|10701|823
1711972500000|2024-04-01 11:55:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|1413
1711972800000|2024-04-01 12:00:00|10702.2|10700.2|10699|10697|10703|10701|10699|10697|743
1711973100000|2024-04-01 12:05:00|10698.3|10696.3|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|3330
1711973400000|2024-04-01 12:10:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|2819
1711973700000|2024-04-01 12:15:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|4111
1711974000000|2024-04-01 12:20:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10689.7|10687.7|3768
1711974300000|2024-04-01 12:25:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10689.7|10687.7|2220
1711974600000|2024-04-01 12:30:00|10692|10690|10690.5|10688.5|10692|10690|10689.7|10687.7|5837
1711974900000|2024-04-01 12:35:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|2918
1711975200000|2024-04-01 12:40:00|10692|10690|10692|10690|10692|10690|10690.5|10688.5|4482
1711975500000|2024-04-01 12:45:00|10691.2|10689.2|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|3803
1711975800000|2024-04-01 12:50:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|5295
1711976100000|2024-04-01 12:55:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|2388
1711976400000|2024-04-01 13:00:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|563
1711976700000|2024-04-01 13:05:00|10686.9|10684.9|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|3310
1711977000000|2024-04-01 13:10:00|10687.3|10685.3|10685|10683|10688.1|10686.1|10685|10683|2989
1711977300000|2024-04-01 13:15:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1451
1711977600000|2024-04-01 13:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|2157
1711977900000|2024-04-01 13:25:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|2816
1711978200000|2024-04-01 13:30:00|10681.9|10679.9|10678|10676|10681.9|10679.9|10678|10676|2669
1711978500000|2024-04-01 13:35:00|10678.7|10676.7|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|5237
1711978800000|2024-04-01 13:40:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|5144
1711979100000|2024-04-01 13:45:00|10678|10676|10672.5|10670.5|10678.7|10676.7|10670.9|10668.9|5801
1711979400000|2024-04-01 13:50:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|4097
1711979700000|2024-04-01 13:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|4123
1711980000000|2024-04-01 14:00:00|10666.2|10664.2|10660.8|10658.8|10670.1|10668.1|10660.8|10658.8|15697
1711980300000|2024-04-01 14:05:00|10661.5|10659.5|10660|10658|10662.3|10660.3|10660|10658|6138
1711980600000|2024-04-01 14:10:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|8589
1711980900000|2024-04-01 14:15:00|10660.8|10658.8|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|3829
1711981200000|2024-04-01 14:20:00|10658|10656|10659.2|10657.2|10660|10658|10656.9|10654.9|8140
1711981500000|2024-04-01 14:25:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|4850
1711981800000|2024-04-01 14:30:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|3674
1711982100000|2024-04-01 14:35:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|3171
1711982400000|2024-04-01 14:40:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|8912
1711982700000|2024-04-01 14:45:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1323
1711983000000|2024-04-01 14:50:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1555
1711983300000|2024-04-01 14:55:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|1713
1711983600000|2024-04-01 15:00:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|4915
1711983900000|2024-04-01 15:05:00|10651.4|10649.4|10649.8|10647.8|10652.2|10650.2|10648.7|10646.7|7330
1711984200000|2024-04-01 15:10:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|4215
1711984500000|2024-04-01 15:15:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|5073
1711984800000|2024-04-01 15:20:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2274
1711985100000|2024-04-01 15:25:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1829
1711985400000|2024-04-01 15:30:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|2387
1711985700000|2024-04-01 15:35:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|1474
1711986000000|2024-04-01 15:40:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|3549
1711986300000|2024-04-01 15:45:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|1740
1711986600000|2024-04-01 15:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1763
1711986900000|2024-04-01 15:55:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1836
1711987200000|2024-04-01 16:00:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|2601
1711987500000|2024-04-01 16:05:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|783
1711987800000|2024-04-01 16:10:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|7557
1711988100000|2024-04-01 16:15:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10647.5|10645.5|4038
1711988400000|2024-04-01 16:20:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1824
1711988700000|2024-04-01 16:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|2939
1711989000000|2024-04-01 16:30:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|1949
1711989300000|2024-04-01 16:35:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|1882
1711989600000|2024-04-01 16:40:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|2578
1711989900000|2024-04-01 16:45:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|2555
1711990200000|2024-04-01 16:50:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|1124
1711990500000|2024-04-01 16:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|633
1711990800000|2024-04-01 17:00:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|2485
1711991100000|2024-04-01 17:05:00|||||||||1503
1711991400000|2024-04-01 17:10:00|||||||||899
1711991700000|2024-04-01 17:15:00|||||||||776
1711992000000|2024-04-01 17:20:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|2605
1711992300000|2024-04-01 17:25:00|||||||||477
1711992600000|2024-04-01 17:30:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|945
1711992900000|2024-04-01 17:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1613
1711993200000|2024-04-01 17:40:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1872
1711993500000|2024-04-01 17:45:00|||||||||770
1711993800000|2024-04-01 17:50:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|967
1711994100000|2024-04-01 17:55:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|814
1711994400000|2024-04-01 18:00:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1362
1711994700000|2024-04-01 18:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|2392
1711995000000|2024-04-01 18:10:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1192
1711995300000|2024-04-01 18:15:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|2881
1711995600000|2024-04-01 18:20:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1961
1711995900000|2024-04-01 18:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1238
1711996200000|2024-04-01 18:30:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|2534
1711996500000|2024-04-01 18:35:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1956
1711996800000|2024-04-01 18:40:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|1901
1711997100000|2024-04-01 18:45:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|786
1711997400000|2024-04-01 18:50:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|3937
1711997700000|2024-04-01 18:55:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|6954
1711998000000|2024-04-01 19:00:00|10646.7|10644.7|10649|10647|10649|10647|10646.7|10644.7|1967
1711998300000|2024-04-01 19:05:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|1987
1711998600000|2024-04-01 19:10:00|||||||||585
1711998900000|2024-04-01 19:15:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|2935
1711999200000|2024-04-01 19:20:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1286
1711999500000|2024-04-01 19:25:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|1233
1711999800000|2024-04-01 19:30:00|||||||||529
1712000100000|2024-04-01 19:35:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|1308
1712000400000|2024-04-01 19:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|1306
1712000700000|2024-04-01 19:45:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1500
1712001000000|2024-04-01 19:50:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|7308
1712001300000|2024-04-01 19:55:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|4119
1712001600000|2024-04-01 20:00:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|4967
1712001900000|2024-04-01 20:05:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|3209
1712002200000|2024-04-01 20:10:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|2678
1712002500000|2024-04-01 20:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|4875
1712002800000|2024-04-01 20:20:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1353
1712003100000|2024-04-01 20:25:00|10651.8|10649.8|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|3095
1712003400000|2024-04-01 20:30:00|||||||||424
1712003700000|2024-04-01 20:35:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|366
1712004000000|2024-04-01 20:40:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|2208
1712004300000|2024-04-01 20:45:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|1395
1712004600000|2024-04-01 20:50:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|5055
1712004900000|2024-04-01 20:55:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|2336
1712008800000|2024-04-01 22:00:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653|10651|455
1712009100000|2024-04-01 22:05:00|||||||||110
1712009400000|2024-04-01 22:10:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|770
1712009700000|2024-04-01 22:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|172
1712010000000|2024-04-01 22:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|159
1712010300000|2024-04-01 22:25:00|||||||||58
1712010600000|2024-04-01 22:30:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|228
1712010900000|2024-04-01 22:35:00|10654.1|10652.1|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|775
1712011200000|2024-04-01 22:40:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|862
1712011500000|2024-04-01 22:45:00|||||||||228
1712011800000|2024-04-01 22:50:00|10653.3|10651.3|10653.7|10651.7|10653.7|10651.7|10653.3|10651.3|620
1712012100000|2024-04-01 22:55:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|163
1712012400000|2024-04-01 23:00:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|132
1712012700000|2024-04-01 23:05:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|1991
1712013000000|2024-04-01 23:10:00|||||||||597
1712013300000|2024-04-01 23:15:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1001
1712013600000|2024-04-01 23:20:00|||||||||15
1712013900000|2024-04-01 23:25:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|334
1712014200000|2024-04-01 23:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|262
1712014500000|2024-04-01 23:35:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|187
1712014800000|2024-04-01 23:40:00|||||||||44
1712015100000|2024-04-01 23:45:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1191
1712015400000|2024-04-01 23:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|923
1712015700000|2024-04-01 23:55:00|||||||||29
1712016000000|2024-04-02 00:00:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1165
1712016300000|2024-04-02 00:05:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1029
1712016600000|2024-04-02 00:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|781
1712016900000|2024-04-02 00:15:00|10657.3|10655.3|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|1787
1712017200000|2024-04-02 00:20:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|759
1712017500000|2024-04-02 00:25:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|798
1712017800000|2024-04-02 00:30:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|617
1712018100000|2024-04-02 00:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|357
1712018400000|2024-04-02 00:40:00|||||||||90
1712018700000|2024-04-02 00:45:00|10655.3|10653.3|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|231
1712019000000|2024-04-02 00:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1505
1712019300000|2024-04-02 00:55:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|348
1712019600000|2024-04-02 01:00:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|614
1712019900000|2024-04-02 01:05:00|||||||||94
1712020200000|2024-04-02 01:10:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|599
1712020500000|2024-04-02 01:15:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|648
1712020800000|2024-04-02 01:20:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|242
1712021100000|2024-04-02 01:25:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|144
1712021400000|2024-04-02 01:30:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|394
1712021700000|2024-04-02 01:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|442
1712022000000|2024-04-02 01:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|157
1712022300000|2024-04-02 01:45:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|162
1712022600000|2024-04-02 01:50:00|||||||||258
1712022900000|2024-04-02 01:55:00|||||||||37
1712023200000|2024-04-02 02:00:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|160
1712023500000|2024-04-02 02:05:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|320
1712023800000|2024-04-02 02:10:00|||||||||249
1712024100000|2024-04-02 02:15:00|||||||||1
1712024400000|2024-04-02 02:20:00|10658|10656|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|405
1712024700000|2024-04-02 02:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|507
1712025000000|2024-04-02 02:30:00|||||||||143
1712025300000|2024-04-02 02:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|485
1712025600000|2024-04-02 02:40:00|10658.8|10656.8|10658.4|10656.4|10658.8|10656.8|10658.4|10656.4|518
1712025900000|2024-04-02 02:45:00|||||||||28
1712026200000|2024-04-02 02:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|131
1712026500000|2024-04-02 02:55:00|||||||||10
1712026800000|2024-04-02 03:00:00|||||||||149
1712027100000|2024-04-02 03:05:00|||||||||11
1712027400000|2024-04-02 03:10:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|770
1712027700000|2024-04-02 03:15:00|||||||||9
1712028000000|2024-04-02 03:20:00|||||||||172
1712028300000|2024-04-02 03:25:00|||||||||210
1712028600000|2024-04-02 03:30:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|828
1712028900000|2024-04-02 03:35:00|||||||||1
1712029200000|2024-04-02 03:40:00|||||||||893
1712029500000|2024-04-02 03:45:00|||||||||105
1712029800000|2024-04-02 03:50:00|||||||||173
1712030100000|2024-04-02 03:55:00|10658.8|10656.8|10658.4|10656.4|10658.8|10656.8|10658.4|10656.4|321
1712030400000|2024-04-02 04:00:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|1558
1712030700000|2024-04-02 04:05:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|500
1712031000000|2024-04-02 04:10:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2677
1712031300000|2024-04-02 04:15:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|4
1712031600000|2024-04-02 04:20:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|487
1712031900000|2024-04-02 04:25:00|||||||||226
1712032200000|2024-04-02 04:30:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|219
1712032500000|2024-04-02 04:35:00|||||||||469
1712032800000|2024-04-02 04:40:00|||||||||9
1712033100000|2024-04-02 04:45:00|||||||||17
1712033400000|2024-04-02 04:50:00|||||||||51
1712033700000|2024-04-02 04:55:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|271
1712034000000|2024-04-02 05:00:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|624
1712034300000|2024-04-02 05:05:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|632
1712034600000|2024-04-02 05:10:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|820
1712034900000|2024-04-02 05:15:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|586
1712035200000|2024-04-02 05:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|427
1712035500000|2024-04-02 05:25:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|253
1712035800000|2024-04-02 05:30:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|603
1712036100000|2024-04-02 05:35:00|||||||||327
1712036400000|2024-04-02 05:40:00|||||||||64
1712036700000|2024-04-02 05:45:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|392
1712037000000|2024-04-02 05:50:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|593
1712037300000|2024-04-02 05:55:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|849
1712037600000|2024-04-02 06:00:00|10653.7|10651.7|10651.4|10649.4|10654.5|10652.5|10651.4|10649.4|1751
1712037900000|2024-04-02 06:05:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1563
1712038200000|2024-04-02 06:10:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1071
1712038500000|2024-04-02 06:15:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|647
1712038800000|2024-04-02 06:20:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|901
1712039100000|2024-04-02 06:25:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|507
1712039400000|2024-04-02 06:30:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|1532
1712039700000|2024-04-02 06:35:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|583
1712040000000|2024-04-02 06:40:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|1013
1712040300000|2024-04-02 06:45:00|||||||||113
1712040600000|2024-04-02 06:50:00|10653.3|10651.3|10653.7|10651.7|10653.7|10651.7|10653.3|10651.3|449
1712040900000|2024-04-02 06:55:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|473
1712041200000|2024-04-02 07:00:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|473
1712041500000|2024-04-02 07:05:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1138
1712041800000|2024-04-02 07:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1568
1712042100000|2024-04-02 07:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1103
1712042400000|2024-04-02 07:20:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1024
1712042700000|2024-04-02 07:25:00|||||||||707
1712043000000|2024-04-02 07:30:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|746
1712043300000|2024-04-02 07:35:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|358
1712043600000|2024-04-02 07:40:00|10653|10651|10653|10651|10653|10651|10653|10651|1587
1712043900000|2024-04-02 07:45:00|||||||||1404
1712044200000|2024-04-02 07:50:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|467
1712044500000|2024-04-02 07:55:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2026
1712044800000|2024-04-02 08:00:00|10652.2|10650.2|10655.3|10653.3|10655.3|10653.3|10652.2|10650.2|4317
1712045100000|2024-04-02 08:05:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|2426
1712045400000|2024-04-02 08:10:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|2745
1712045700000|2024-04-02 08:15:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|2478
1712046000000|2024-04-02 08:20:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|1568
1712046300000|2024-04-02 08:25:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|550
1712046600000|2024-04-02 08:30:00|||||||||199
1712046900000|2024-04-02 08:35:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|1386
1712047200000|2024-04-02 08:40:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1833
1712047500000|2024-04-02 08:45:00|10655.3|10653.3|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|6785
1712047800000|2024-04-02 08:50:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2983
1712048100000|2024-04-02 08:55:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|7208
1712048400000|2024-04-02 09:00:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2274
1712048700000|2024-04-02 09:05:00|||||||||1335
1712049000000|2024-04-02 09:10:00|||||||||1656
1712049300000|2024-04-02 09:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|535
1712049600000|2024-04-02 09:20:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|2009
1712049900000|2024-04-02 09:25:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|844
1712050200000|2024-04-02 09:30:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2057
1712050500000|2024-04-02 09:35:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1084
1712050800000|2024-04-02 09:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|527
1712051100000|2024-04-02 09:45:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|1751
1712051400000|2024-04-02 09:50:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|562
1712051700000|2024-04-02 09:55:00|10649|10647|10647.5|10645.5|10649|10647|10647.5|10645.5|2154
1712052000000|2024-04-02 10:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|2339
1712052300000|2024-04-02 10:05:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|2265
1712052600000|2024-04-02 10:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1421
1712052900000|2024-04-02 10:15:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|867
1712053200000|2024-04-02 10:20:00|10645.1|10643.1|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|2007
1712053500000|2024-04-02 10:25:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|848
1712053800000|2024-04-02 10:30:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|976
1712054100000|2024-04-02 10:35:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|797
1712054400000|2024-04-02 10:40:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|1237
1712054700000|2024-04-02 10:45:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|873
1712055000000|2024-04-02 10:50:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|898
1712055300000|2024-04-02 10:55:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|1025
1712055600000|2024-04-02 11:00:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|957
1712055900000|2024-04-02 11:05:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|1027
1712056200000|2024-04-02 11:10:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1221
1712056500000|2024-04-02 11:15:00|10642|10640|10638.9|10636.9|10642|10640|10638.9|10636.9|3184
1712056800000|2024-04-02 11:20:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|2530
1712057100000|2024-04-02 11:25:00|10638.5|10636.5|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|3119
1712057400000|2024-04-02 11:30:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1819
1712057700000|2024-04-02 11:35:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|2007
1712058000000|2024-04-02 11:40:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1214
1712058300000|2024-04-02 11:45:00|10641.2|10639.2|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|3648
1712058600000|2024-04-02 11:50:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|2516
1712058900000|2024-04-02 11:55:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|5001
1712059200000|2024-04-02 12:00:00|10637.3|10635.3|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|3778
1712059500000|2024-04-02 12:05:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|2750
1712059800000|2024-04-02 12:10:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|3157
1712060100000|2024-04-02 12:15:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|3162
1712060400000|2024-04-02 12:20:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|5333
1712060700000|2024-04-02 12:25:00|10635|10633|10635|10633|10635.8|10633.8|10634.2|10632.2|4125
1712061000000|2024-04-02 12:30:00|10634.2|10632.2|10631.9|10629.9|10635|10633|10631.9|10629.9|5155
1712061300000|2024-04-02 12:35:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|4083
1712061600000|2024-04-02 12:40:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10628|10626|8710
1712061900000|2024-04-02 12:45:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10626.4|10624.4|9573
1712062200000|2024-04-02 12:50:00|10629.5|10627.5|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|10227
1712062500000|2024-04-02 12:55:00|10629.5|10627.5|10632.6|10630.6|10632.6|10630.6|10629.5|10627.5|6975
1712062800000|2024-04-02 13:00:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|3580
1712063100000|2024-04-02 13:05:00|10632.6|10630.6|10630.3|10628.3|10633.4|10631.4|10630.3|10628.3|4546
1712063400000|2024-04-02 13:10:00|10631.1|10629.1|10634.2|10632.2|10634.2|10632.2|10631.1|10629.1|2529
1712063700000|2024-04-02 13:15:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10631.1|10629.1|5549
1712064000000|2024-04-02 13:20:00|10635|10633|10631.9|10629.9|10635|10633|10631.1|10629.1|5507
1712064300000|2024-04-02 13:25:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|6857
1712064600000|2024-04-02 13:30:00|10632.6|10630.6|10631.9|10629.9|10634.2|10632.2|10631.1|10629.1|5636
1712064900000|2024-04-02 13:35:00|10632.6|10630.6|10635|10633|10635|10633|10631.9|10629.9|5329
1712065200000|2024-04-02 13:40:00|10634.2|10632.2|10629.5|10627.5|10635|10633|10629.5|10627.5|7335
1712065500000|2024-04-02 13:45:00|10628.7|10626.7|10631.9|10629.9|10632.6|10630.6|10628.7|10626.7|4185
1712065800000|2024-04-02 13:50:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|5818
1712066100000|2024-04-02 13:55:00|10633.4|10631.4|10633.8|10631.8|10635|10633|10633.4|10631.4|4521
1712066400000|2024-04-02 14:00:00|10633.4|10631.4|10636.5|10634.5|10637.3|10635.3|10628.7|10626.7|16156
1712066700000|2024-04-02 14:05:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10634.2|10632.2|11523
1712067000000|2024-04-02 14:10:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|4240
1712067300000|2024-04-02 14:15:00|10635.8|10633.8|10638.1|10636.1|10638.9|10636.9|10635.8|10633.8|7903
1712067600000|2024-04-02 14:20:00|10638.5|10636.5|10644.4|10642.4|10644.4|10642.4|10638.5|10636.5|9839
1712067900000|2024-04-02 14:25:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10642.8|10640.8|5197
1712068200000|2024-04-02 14:30:00|10643.6|10641.6|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|5779
1712068500000|2024-04-02 14:35:00|10642.8|10640.8|10642|10640|10644.4|10642.4|10642|10640|4175
1712068800000|2024-04-02 14:40:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10639.7|10637.7|7406
1712069100000|2024-04-02 14:45:00|10640.8|10638.8|10641.2|10639.2|10642|10640|10640.5|10638.5|5888
1712069400000|2024-04-02 14:50:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|1712
1712069700000|2024-04-02 14:55:00|10642|10640|10645.9|10643.9|10645.9|10643.9|10642|10640|3763
1712070000000|2024-04-02 15:00:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|2579
1712070300000|2024-04-02 15:05:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|2575
1712070600000|2024-04-02 15:10:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|2802
1712070900000|2024-04-02 15:15:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1408
1712071200000|2024-04-02 15:20:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|1958
1712071500000|2024-04-02 15:25:00|10645.9|10643.9|10644.4|10642.4|10646.7|10644.7|10643.6|10641.6|2750
1712071800000|2024-04-02 15:30:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|3352
1712072100000|2024-04-02 15:35:00|10642.8|10640.8|10646.7|10644.7|10647.5|10645.5|10642|10640|4330
1712072400000|2024-04-02 15:40:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|3340
1712072700000|2024-04-02 15:45:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|5018
1712073000000|2024-04-02 15:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|1298
1712073300000|2024-04-02 15:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1941
1712073600000|2024-04-02 16:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|2076
1712073900000|2024-04-02 16:05:00|10647.1|10645.1|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|2936
1712074200000|2024-04-02 16:10:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|6370
1712074500000|2024-04-02 16:15:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|3119
1712074800000|2024-04-02 16:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1750
1712075100000|2024-04-02 16:25:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|3619
1712075400000|2024-04-02 16:30:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|2362
1712075700000|2024-04-02 16:35:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1477
1712076000000|2024-04-02 16:40:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|2401
1712076300000|2024-04-02 16:45:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|4252
1712076600000|2024-04-02 16:50:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1845
1712076900000|2024-04-02 16:55:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|654
1712077200000|2024-04-02 17:00:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2310
1712077500000|2024-04-02 17:05:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|886
1712077800000|2024-04-02 17:10:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|1763
1712078100000|2024-04-02 17:15:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|874
1712078400000|2024-04-02 17:20:00|||||||||275
1712078700000|2024-04-02 17:25:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1241
1712079000000|2024-04-02 17:30:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1018
1712079300000|2024-04-02 17:35:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|709
1712079600000|2024-04-02 17:40:00|10642.8|10640.8|10642.8|10640.8|10644.4|10642.4|10642|10640|5171
1712079900000|2024-04-02 17:45:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|2479
1712080200000|2024-04-02 17:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1225
1712080500000|2024-04-02 17:55:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|2268
1712080800000|2024-04-02 18:00:00|||||||||324
1712081100000|2024-04-02 18:05:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|4268
1712081400000|2024-04-02 18:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|2681
1712081700000|2024-04-02 18:15:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|5725
1712082000000|2024-04-02 18:20:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1654
1712082300000|2024-04-02 18:25:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|973
1712082600000|2024-04-02 18:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1660
1712082900000|2024-04-02 18:35:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1355
1712083200000|2024-04-02 18:40:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2629
1712083500000|2024-04-02 18:45:00|||||||||73
1712083800000|2024-04-02 18:50:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|2404
1712084100000|2024-04-02 18:55:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|2671
1712084400000|2024-04-02 19:00:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1869
1712084700000|2024-04-02 19:05:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|686
1712085000000|2024-04-02 19:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|2009
1712085300000|2024-04-02 19:15:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|1632
1712085600000|2024-04-02 19:20:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|947
1712085900000|2024-04-02 19:25:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|2649
1712086200000|2024-04-02 19:30:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1851
1712086500000|2024-04-02 19:35:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1701
1712086800000|2024-04-02 19:40:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|3296
1712087100000|2024-04-02 19:45:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|3033
1712087400000|2024-04-02 19:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|3392
1712087700000|2024-04-02 19:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1652
1712088000000|2024-04-02 20:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|6056
1712088300000|2024-04-02 20:05:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|1146
1712088600000|2024-04-02 20:10:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|2149
1712088900000|2024-04-02 20:15:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|3752
1712089200000|2024-04-02 20:20:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1510
1712089500000|2024-04-02 20:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1579
1712089800000|2024-04-02 20:30:00|||||||||306
1712090100000|2024-04-02 20:35:00|10647.1|10645.1|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1593
1712090400000|2024-04-02 20:40:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1551
1712090700000|2024-04-02 20:45:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1569
1712091000000|2024-04-02 20:50:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|975
1712091300000|2024-04-02 20:55:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1477
1712095200000|2024-04-02 22:00:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|1267
1712095500000|2024-04-02 22:05:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|850
1712095800000|2024-04-02 22:10:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|854
1712096100000|2024-04-02 22:15:00|10647.9|10645.9|10647.5|10645.5|10647.9|10645.9|10647.5|10645.5|184
1712096400000|2024-04-02 22:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|341
1712096700000|2024-04-02 22:25:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|393
1712097000000|2024-04-02 22:30:00|10647.1|10645.1|10647.5|10645.5|10648.3|10646.3|10645.1|10643.1|728
1712097300000|2024-04-02 22:35:00|||||||||8
1712097600000|2024-04-02 22:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|642
1712097900000|2024-04-02 22:45:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|259
1712098200000|2024-04-02 22:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|135
1712098500000|2024-04-02 22:55:00|||||||||9
1712098800000|2024-04-02 23:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|106
1712099100000|2024-04-02 23:05:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|290
1712099400000|2024-04-02 23:10:00|||||||||1
1712099700000|2024-04-02 23:15:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|468
1712100300000|2024-04-02 23:25:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|310
1712100600000|2024-04-02 23:30:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|303
1712100900000|2024-04-02 23:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|405
1712101200000|2024-04-02 23:40:00|||||||||5
1712101500000|2024-04-02 23:45:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|193
1712101800000|2024-04-02 23:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|115
1712102100000|2024-04-02 23:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|12
1712102400000|2024-04-03 00:00:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|249
1712102700000|2024-04-03 00:05:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|184
1712103000000|2024-04-03 00:10:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|220
1712103300000|2024-04-03 00:15:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|319
1712103600000|2024-04-03 00:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|81
1712103900000|2024-04-03 00:25:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|529
1712104200000|2024-04-03 00:30:00|10646.7|10644.7|10649|10647|10649|10647|10646.7|10644.7|1346
1712104500000|2024-04-03 00:35:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|409
1712104800000|2024-04-03 00:40:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|273
1712105100000|2024-04-03 00:45:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10647.5|10645.5|721
1712105400000|2024-04-03 00:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|130
1712105700000|2024-04-03 00:55:00|||||||||539
1712106000000|2024-04-03 01:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|934
1712106300000|2024-04-03 01:05:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|343
1712106600000|2024-04-03 01:10:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|439
1712106900000|2024-04-03 01:15:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|310
1712107200000|2024-04-03 01:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|85
1712107500000|2024-04-03 01:25:00|||||||||7
1712107800000|2024-04-03 01:30:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|368
1712108100000|2024-04-03 01:35:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|639
1712108400000|2024-04-03 01:40:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|901
1712108700000|2024-04-03 01:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|423
1712109000000|2024-04-03 01:50:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|179
1712109300000|2024-04-03 01:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|434
1712109600000|2024-04-03 02:00:00|10649.4|10647.4|10649.8|10647.8|10650.6|10648.6|10649|10647|151
1712109900000|2024-04-03 02:05:00|10649|10647|10649|10647|10649|10647|10649|10647|183
1712110200000|2024-04-03 02:10:00|||||||||225
1712110500000|2024-04-03 02:15:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|285
1712110800000|2024-04-03 02:20:00|||||||||147
1712111100000|2024-04-03 02:25:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|1140
1712111400000|2024-04-03 02:30:00|||||||||47
1712111700000|2024-04-03 02:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|244
1712112000000|2024-04-03 02:40:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|158
1712112300000|2024-04-03 02:45:00|||||||||25
1712112600000|2024-04-03 02:50:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1873
1712112900000|2024-04-03 02:55:00|||||||||6
1712113200000|2024-04-03 03:00:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|1020
1712113500000|2024-04-03 03:05:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|760
1712113800000|2024-04-03 03:10:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|417
1712114100000|2024-04-03 03:15:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|932
1712114400000|2024-04-03 03:20:00|||||||||37
1712114700000|2024-04-03 03:25:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|576
1712115000000|2024-04-03 03:30:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1121
1712115300000|2024-04-03 03:35:00|||||||||377
1712115600000|2024-04-03 03:40:00|||||||||29
1712115900000|2024-04-03 03:45:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1118
1712116200000|2024-04-03 03:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|462
1712116500000|2024-04-03 03:55:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|354
1712116800000|2024-04-03 04:00:00|||||||||20
1712117100000|2024-04-03 04:05:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|419
1712117400000|2024-04-03 04:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|142
1712118000000|2024-04-03 04:20:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|900
1712118300000|2024-04-03 04:25:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|305
1712118600000|2024-04-03 04:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|232
1712118900000|2024-04-03 04:35:00|||||||||20
1712119200000|2024-04-03 04:40:00|||||||||21
1712119500000|2024-04-03 04:45:00|||||||||63
1712119800000|2024-04-03 04:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|117
1712120100000|2024-04-03 04:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|608
1712120400000|2024-04-03 05:00:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|178
1712120700000|2024-04-03 05:05:00|||||||||7
1712121000000|2024-04-03 05:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|212
1712121300000|2024-04-03 05:15:00|||||||||112
1712121600000|2024-04-03 05:20:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|38
1712121900000|2024-04-03 05:25:00|||||||||193
1712122200000|2024-04-03 05:30:00|||||||||34
1712122500000|2024-04-03 05:35:00|||||||||1
1712122800000|2024-04-03 05:40:00|||||||||82
1712123100000|2024-04-03 05:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|68
1712123400000|2024-04-03 05:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|238
1712123700000|2024-04-03 05:55:00|||||||||369
1712124000000|2024-04-03 06:00:00|10644.8|10642.8|10644.4|10642.4|10644.8|10642.8|10644.4|10642.4|868
1712124300000|2024-04-03 06:05:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|489
1712124600000|2024-04-03 06:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|134
1712124900000|2024-04-03 06:15:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2620
1712125200000|2024-04-03 06:20:00|10644.8|10642.8|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1268
1712125500000|2024-04-03 06:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|337
1712125800000|2024-04-03 06:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|403
1712126100000|2024-04-03 06:35:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|561
1712126400000|2024-04-03 06:40:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|981
1712126700000|2024-04-03 06:45:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|581
1712127000000|2024-04-03 06:50:00|||||||||3
1712127300000|2024-04-03 06:55:00|||||||||408
1712127600000|2024-04-03 07:00:00|10644.8|10642.8|10642|10640|10644.8|10642.8|10642|10640|1820
1712127900000|2024-04-03 07:05:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1429
1712128200000|2024-04-03 07:10:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1029
1712128500000|2024-04-03 07:15:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|613
1712128800000|2024-04-03 07:20:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1006
1712129100000|2024-04-03 07:25:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|522
1712129400000|2024-04-03 07:30:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|937
1712129700000|2024-04-03 07:35:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|1045
1712130000000|2024-04-03 07:40:00|10637.7|10635.7|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|476
1712130300000|2024-04-03 07:45:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|626
1712130600000|2024-04-03 07:50:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|828
1712130900000|2024-04-03 07:55:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10635|10633|2147
1712131200000|2024-04-03 08:00:00|||||||||467
1712131500000|2024-04-03 08:05:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|2230
1712131800000|2024-04-03 08:10:00|||||||||439
1712132100000|2024-04-03 08:15:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|1189
1712132400000|2024-04-03 08:20:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1659
1712132700000|2024-04-03 08:25:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|573
1712133000000|2024-04-03 08:30:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|694
1712133300000|2024-04-03 08:35:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|1328
1712133600000|2024-04-03 08:40:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|867
1712133900000|2024-04-03 08:45:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1251
1712134200000|2024-04-03 08:50:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|1259
1712134500000|2024-04-03 08:55:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1269
1712134800000|2024-04-03 09:00:00|10638.5|10636.5|10638.1|10636.1|10638.5|10636.5|10637.3|10635.3|2014
1712135100000|2024-04-03 09:05:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|669
1712135400000|2024-04-03 09:10:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|804
1712135700000|2024-04-03 09:15:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|349
1712136000000|2024-04-03 09:20:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|531
1712136300000|2024-04-03 09:25:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1916
1712136600000|2024-04-03 09:30:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1883
1712136900000|2024-04-03 09:35:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|3956
1712137200000|2024-04-03 09:40:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|4352
1712137500000|2024-04-03 09:45:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|988
1712137800000|2024-04-03 09:50:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|711
1712138100000|2024-04-03 09:55:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|622
1712138400000|2024-04-03 10:00:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|277
1712138700000|2024-04-03 10:05:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|1485
1712139000000|2024-04-03 10:10:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|788
1712139300000|2024-04-03 10:15:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|957
1712139600000|2024-04-03 10:20:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|706
1712139900000|2024-04-03 10:25:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|473
1712140200000|2024-04-03 10:30:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1531
1712140500000|2024-04-03 10:35:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1563
1712140800000|2024-04-03 10:40:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|368
1712141100000|2024-04-03 10:45:00|||||||||250
1712141400000|2024-04-03 10:50:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|2859
1712141700000|2024-04-03 10:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|2661
1712142000000|2024-04-03 11:00:00|||||||||150
1712142300000|2024-04-03 11:05:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|329
1712142600000|2024-04-03 11:10:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|462
1712142900000|2024-04-03 11:15:00|10644.8|10642.8|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|372
1712143200000|2024-04-03 11:20:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|697
1712143500000|2024-04-03 11:25:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|3471
1712143800000|2024-04-03 11:30:00|10642.8|10640.8|10642.4|10640.4|10642.8|10640.8|10642|10640|1102
1712144100000|2024-04-03 11:35:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|1248
1712144400000|2024-04-03 11:40:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|539
1712144700000|2024-04-03 11:45:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1593
1712145000000|2024-04-03 11:50:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|2105
1712145300000|2024-04-03 11:55:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|924
1712145600000|2024-04-03 12:00:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|4218
1712145900000|2024-04-03 12:05:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|2202
1712146200000|2024-04-03 12:10:00|10642|10640|10642.8|10640.8|10644|10642|10642|10640|2388
1712146500000|2024-04-03 12:15:00|10640.5|10638.5|10637.3|10635.3|10642|10640|10635.8|10633.8|8374
1712146800000|2024-04-03 12:20:00|10636.5|10634.5|10631.9|10629.9|10637.3|10635.3|10631.1|10629.1|7191
1712147100000|2024-04-03 12:25:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|5121
1712147400000|2024-04-03 12:30:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|4609
1712147700000|2024-04-03 12:35:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|3165
1712148000000|2024-04-03 12:40:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|2313
1712148300000|2024-04-03 12:45:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|1458
1712148600000|2024-04-03 12:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10628|10626|6591
1712148900000|2024-04-03 12:55:00|10630.3|10628.3|10628.7|10626.7|10631.1|10629.1|10628|10626|4523
1712149200000|2024-04-03 13:00:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628|10626|2402
1712149500000|2024-04-03 13:05:00|10628|10626|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|5045
1712149800000|2024-04-03 13:10:00|10628|10626|10625.6|10623.6|10628|10626|10624|10622|9136
1712150100000|2024-04-03 13:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|5336
1712150400000|2024-04-03 13:20:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10622.5|10620.5|8057
1712150700000|2024-04-03 13:25:00|10623.3|10621.3|10624|10622|10625.6|10623.6|10623.3|10621.3|12296
1712151000000|2024-04-03 13:30:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|5676
1712151300000|2024-04-03 13:35:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|4261
1712151600000|2024-04-03 13:40:00|10624|10622|10620.1|10618.1|10624.8|10622.8|10620.1|10618.1|9074
1712151900000|2024-04-03 13:45:00|10620.9|10618.9|10619.4|10617.4|10623.3|10621.3|10618.6|10616.6|8778
1712152200000|2024-04-03 13:50:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|5474
1712152500000|2024-04-03 13:55:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|6051
1712152800000|2024-04-03 14:00:00|10628.3|10626.3|10636.5|10634.5|10641.2|10639.2|10627.6|10625.6|25799
1712153100000|2024-04-03 14:05:00|10637.3|10635.3|10633.4|10631.4|10637.3|10635.3|10633.4|10631.4|10936
1712153400000|2024-04-03 14:10:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|5476
1712153700000|2024-04-03 14:15:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10628.7|10626.7|6902
1712154000000|2024-04-03 14:20:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|5009
1712154300000|2024-04-03 14:25:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|3365
1712154600000|2024-04-03 14:30:00|10630.3|10628.3|10629.5|10627.5|10632.6|10630.6|10628.7|10626.7|4568
1712154900000|2024-04-03 14:35:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|3167
1712155200000|2024-04-03 14:40:00|10630.3|10628.3|10635|10633|10635|10633|10630.3|10628.3|3756
1712155500000|2024-04-03 14:45:00|10634.2|10632.2|10632.6|10630.6|10635|10633|10632.6|10630.6|4535
1712155800000|2024-04-03 14:50:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2959
1712156100000|2024-04-03 14:55:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|4684
1712156400000|2024-04-03 15:00:00|10633.4|10631.4|10631.9|10629.9|10634.2|10632.2|10631.1|10629.1|5745
1712156700000|2024-04-03 15:05:00|10632.6|10630.6|10635|10633|10635|10633|10632.6|10630.6|4863
1712157000000|2024-04-03 15:10:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10631.9|10629.9|7513
1712157300000|2024-04-03 15:15:00|10635|10633|10633.4|10631.4|10635|10633|10633.4|10631.4|4019
1712157600000|2024-04-03 15:20:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10633.4|10631.4|5921
1712157900000|2024-04-03 15:25:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635|10633|5127
1712158200000|2024-04-03 15:30:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|3019
1712158500000|2024-04-03 15:35:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1527
1712158800000|2024-04-03 15:40:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|2051
1712159100000|2024-04-03 15:45:00|10637.3|10635.3|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|5574
1712159400000|2024-04-03 15:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1045
1712159700000|2024-04-03 15:55:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|2874
1712160000000|2024-04-03 16:00:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|4098
1712160300000|2024-04-03 16:05:00|10642|10640|10638.9|10636.9|10642|10640|10638.1|10636.1|4885
1712160600000|2024-04-03 16:10:00|10638.1|10636.1|10640.5|10638.5|10641.2|10639.2|10635|10633|16345
1712160900000|2024-04-03 16:15:00|10641.2|10639.2|10642|10640|10642|10640|10640.5|10638.5|8436
1712161200000|2024-04-03 16:20:00|10642.8|10640.8|10648.3|10646.3|10648.3|10646.3|10642.8|10640.8|7327
1712161500000|2024-04-03 16:25:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|8726
1712161800000|2024-04-03 16:30:00|10649|10647|10649|10647|10653|10651|10649|10647|6881
1712162100000|2024-04-03 16:35:00|10648.3|10646.3|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|6648
1712162400000|2024-04-03 16:40:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|4634
1712162700000|2024-04-03 16:45:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|4142
1712163000000|2024-04-03 16:50:00|10646.7|10644.7|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|2688
1712163300000|2024-04-03 16:55:00|10646.3|10644.3|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|4066
1712163600000|2024-04-03 17:00:00|10646.7|10644.7|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|3180
1712163900000|2024-04-03 17:05:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|2792
1712164200000|2024-04-03 17:10:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|10541
1712164500000|2024-04-03 17:15:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|2732
1712164800000|2024-04-03 17:20:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|4265
1712165100000|2024-04-03 17:25:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1704
1712165400000|2024-04-03 17:30:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1906
1712165700000|2024-04-03 17:35:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|396
1712166000000|2024-04-03 17:40:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1295
1712166300000|2024-04-03 17:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|613
1712166600000|2024-04-03 17:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1183
1712166900000|2024-04-03 17:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1908
1712167200000|2024-04-03 18:00:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|1038
1712167500000|2024-04-03 18:05:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|2077
1712167800000|2024-04-03 18:10:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1417
1712168100000|2024-04-03 18:15:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1019
1712168400000|2024-04-03 18:20:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|518
1712168700000|2024-04-03 18:25:00|||||||||221
1712169000000|2024-04-03 18:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1273
1712169300000|2024-04-03 18:35:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|1840
1712169600000|2024-04-03 18:40:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|2693
1712169900000|2024-04-03 18:45:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|2211
1712170200000|2024-04-03 18:50:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|1120
1712170500000|2024-04-03 18:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|3606
1712170800000|2024-04-03 19:00:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|2739
1712171100000|2024-04-03 19:05:00|||||||||1758
1712171400000|2024-04-03 19:10:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|2324
1712171700000|2024-04-03 19:15:00|||||||||281
1712172000000|2024-04-03 19:20:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|2093
1712172300000|2024-04-03 19:25:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|3240
1712172600000|2024-04-03 19:30:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1586
1712172900000|2024-04-03 19:35:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|1076
1712173200000|2024-04-03 19:40:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|2769
1712173500000|2024-04-03 19:45:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1697
1712173800000|2024-04-03 19:50:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|2144
1712174100000|2024-04-03 19:55:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10650.6|10648.6|5435
1712174400000|2024-04-03 20:00:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|2147
1712174700000|2024-04-03 20:05:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|2857
1712175000000|2024-04-03 20:10:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|2527
1712175300000|2024-04-03 20:15:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|1257
1712175600000|2024-04-03 20:20:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|1791
1712175900000|2024-04-03 20:25:00|||||||||1888
1712176200000|2024-04-03 20:30:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|2435
1712176500000|2024-04-03 20:35:00|||||||||400
1712176800000|2024-04-03 20:40:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|2240
1712177100000|2024-04-03 20:45:00|10653|10651|10653|10651|10653|10651|10653|10651|2114
1712177400000|2024-04-03 20:50:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|1943
1712177700000|2024-04-03 20:55:00|||||||||1846
1712181600000|2024-04-03 22:00:00|10655.3|10653.3|10656.5|10654.5|10656.9|10654.9|10655.3|10653.3|519
1712181900000|2024-04-03 22:05:00|10656.9|10654.9|10656.5|10654.5|10656.9|10654.9|10656.1|10654.1|558
1712182200000|2024-04-03 22:10:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|341
1712182500000|2024-04-03 22:15:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|63
1712182800000|2024-04-03 22:20:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|243
1712183100000|2024-04-03 22:25:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|189
1712183400000|2024-04-03 22:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|282
1712183700000|2024-04-03 22:35:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|439
1712184000000|2024-04-03 22:40:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|164
1712184300000|2024-04-03 22:45:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|277
1712184600000|2024-04-03 22:50:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|44
1712184900000|2024-04-03 22:55:00|||||||||19
1712185200000|2024-04-03 23:00:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|104
1712185500000|2024-04-03 23:05:00|||||||||21
1712185800000|2024-04-03 23:10:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|74
1712186100000|2024-04-03 23:15:00|||||||||3
1712186400000|2024-04-03 23:20:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|659
1712186700000|2024-04-03 23:25:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|120
1712187000000|2024-04-03 23:30:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|62
1712187300000|2024-04-03 23:35:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|495
1712187600000|2024-04-03 23:40:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|162
1712187900000|2024-04-03 23:45:00|||||||||17
1712188200000|2024-04-03 23:50:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|431
1712188500000|2024-04-03 23:55:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|100
1712188800000|2024-04-04 00:00:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|149
1712189100000|2024-04-04 00:05:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|158
1712189400000|2024-04-04 00:10:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10652.2|10650.2|427
1712189700000|2024-04-04 00:15:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|711
1712190000000|2024-04-04 00:20:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|197
1712190300000|2024-04-04 00:25:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|382
1712190600000|2024-04-04 00:30:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|1033
1712190900000|2024-04-04 00:35:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|855
1712191200000|2024-04-04 00:40:00|||||||||208
1712191500000|2024-04-04 00:45:00|||||||||189
1712191800000|2024-04-04 00:50:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|203
1712192100000|2024-04-04 00:55:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|537
1712192400000|2024-04-04 01:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|577
1712192700000|2024-04-04 01:05:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|110
1712193000000|2024-04-04 01:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|1951
1712193300000|2024-04-04 01:15:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1088
1712193600000|2024-04-04 01:20:00|||||||||1
1712193900000|2024-04-04 01:25:00|||||||||4
1712194200000|2024-04-04 01:30:00|||||||||299
1712194500000|2024-04-04 01:35:00|||||||||133
1712194800000|2024-04-04 01:40:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|554
1712195100000|2024-04-04 01:45:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|335
1712195400000|2024-04-04 01:50:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|162
1712195700000|2024-04-04 01:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|277
1712196000000|2024-04-04 02:00:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|98
1712196300000|2024-04-04 02:05:00|||||||||20
1712196600000|2024-04-04 02:10:00|10650.2|10648.2|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|98
1712196900000|2024-04-04 02:15:00|||||||||10
1712197200000|2024-04-04 02:20:00|||||||||12
1712197500000|2024-04-04 02:25:00|10649.4|10647.4|10649|10647|10649.8|10647.8|10649|10647|355
1712197800000|2024-04-04 02:30:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|55
1712198100000|2024-04-04 02:35:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|121
1712198400000|2024-04-04 02:40:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|140
1712198700000|2024-04-04 02:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|62
1712199000000|2024-04-04 02:50:00|10649.4|10647.4|10649|10647|10649.4|10647.4|10649|10647|143
1712199300000|2024-04-04 02:55:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|1898
1712199600000|2024-04-04 03:00:00|||||||||148
1712199900000|2024-04-04 03:05:00|||||||||23
1712200200000|2024-04-04 03:10:00|10649|10647|10649|10647|10649|10647|10649|10647|659
1712200500000|2024-04-04 03:15:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|541
1712200800000|2024-04-04 03:20:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|163
1712201100000|2024-04-04 03:25:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|158
1712201400000|2024-04-04 03:30:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|140
1712201700000|2024-04-04 03:35:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|1620
1712202000000|2024-04-04 03:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|163
1712202300000|2024-04-04 03:45:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|427
1712202600000|2024-04-04 03:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|159
1712202900000|2024-04-04 03:55:00|||||||||8
1712203200000|2024-04-04 04:00:00|||||||||25
1712203500000|2024-04-04 04:05:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|134
1712203800000|2024-04-04 04:10:00|||||||||1
1712204100000|2024-04-04 04:15:00|||||||||207
1712204400000|2024-04-04 04:20:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|308
1712204700000|2024-04-04 04:25:00|||||||||5
1712205000000|2024-04-04 04:30:00|||||||||21
1712205300000|2024-04-04 04:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|121
1712205600000|2024-04-04 04:40:00|||||||||110
1712205900000|2024-04-04 04:45:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|369
1712206200000|2024-04-04 04:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|157
1712206500000|2024-04-04 04:55:00|||||||||86
1712206800000|2024-04-04 05:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|139
1712207100000|2024-04-04 05:05:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|124
1712207400000|2024-04-04 05:10:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|102
1712207700000|2024-04-04 05:15:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|61
1712208000000|2024-04-04 05:20:00|||||||||68
1712208300000|2024-04-04 05:25:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|88
1712208600000|2024-04-04 05:30:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|124
1712208900000|2024-04-04 05:35:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|56
1712209200000|2024-04-04 05:40:00|||||||||64
1712209500000|2024-04-04 05:45:00|10646.3|10644.3|10645.9|10643.9|10646.3|10644.3|10645.9|10643.9|292
1712209800000|2024-04-04 05:50:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|339
1712210100000|2024-04-04 05:55:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|62
1712210400000|2024-04-04 06:00:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|528
1712210700000|2024-04-04 06:05:00|||||||||233
1712211000000|2024-04-04 06:10:00|||||||||47
1712211300000|2024-04-04 06:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1223
1712211600000|2024-04-04 06:20:00|10645.1|10643.1|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|564
1712211900000|2024-04-04 06:25:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|721
1712212200000|2024-04-04 06:30:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1571
1712212500000|2024-04-04 06:35:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1503
1712212800000|2024-04-04 06:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|457
1712213100000|2024-04-04 06:45:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1012
1712213400000|2024-04-04 06:50:00|||||||||227
1712213700000|2024-04-04 06:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|400
1712214000000|2024-04-04 07:00:00|||||||||253
1712214300000|2024-04-04 07:05:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1196
1712214600000|2024-04-04 07:10:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|538
1712214900000|2024-04-04 07:15:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1188
1712215200000|2024-04-04 07:20:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1452
1712215500000|2024-04-04 07:25:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|62
1712215800000|2024-04-04 07:30:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|828
1712216100000|2024-04-04 07:35:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|686
1712216400000|2024-04-04 07:40:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|1520
1712216700000|2024-04-04 07:45:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|496
1712217000000|2024-04-04 07:50:00|10644|10642|10642|10640|10644.4|10642.4|10642|10640|527
1712217300000|2024-04-04 07:55:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|1548
1712217600000|2024-04-04 08:00:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|700
1712217900000|2024-04-04 08:05:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642|10640|716
1712218200000|2024-04-04 08:10:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|379
1712218500000|2024-04-04 08:15:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|301
1712218800000|2024-04-04 08:20:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|1193
1712219100000|2024-04-04 08:25:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|3079
1712219400000|2024-04-04 08:30:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|1911
1712219700000|2024-04-04 08:35:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|499
1712220000000|2024-04-04 08:40:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|1593
1712220300000|2024-04-04 08:45:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|883
1712220600000|2024-04-04 08:50:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1392
1712220900000|2024-04-04 08:55:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|909
1712221200000|2024-04-04 09:00:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1052
1712221500000|2024-04-04 09:05:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|511
1712221800000|2024-04-04 09:10:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|297
1712222100000|2024-04-04 09:15:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|632
1712222400000|2024-04-04 09:20:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|189
1712222700000|2024-04-04 09:25:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|138
1712223000000|2024-04-04 09:30:00|||||||||200
1712223300000|2024-04-04 09:35:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|637
1712223600000|2024-04-04 09:40:00|||||||||291
1712223900000|2024-04-04 09:45:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1417
1712224200000|2024-04-04 09:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|647
1712224500000|2024-04-04 09:55:00|||||||||33
1712224800000|2024-04-04 10:00:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1968
1712225100000|2024-04-04 10:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|233
1712225400000|2024-04-04 10:10:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|174
1712225700000|2024-04-04 10:15:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1705
1712226000000|2024-04-04 10:20:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|310
1712226300000|2024-04-04 10:25:00|||||||||68
1712226600000|2024-04-04 10:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|654
1712226900000|2024-04-04 10:35:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1511
1712227200000|2024-04-04 10:40:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|280
1712227500000|2024-04-04 10:45:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|545
1712227800000|2024-04-04 10:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|606
1712228100000|2024-04-04 10:55:00|10647.5|10645.5|10649|10647|10649|10647|10646.7|10644.7|621
1712228400000|2024-04-04 11:00:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|678
1712228700000|2024-04-04 11:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|891
1712229000000|2024-04-04 11:10:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|403
1712229300000|2024-04-04 11:15:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|893
1712229600000|2024-04-04 11:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1608
1712229900000|2024-04-04 11:25:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1466
1712230200000|2024-04-04 11:30:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1963
1712230500000|2024-04-04 11:35:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|2724
1712230800000|2024-04-04 11:40:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|923
1712231100000|2024-04-04 11:45:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1329
1712231400000|2024-04-04 11:50:00|10642.8|10640.8|10645.9|10643.9|10645.9|10643.9|10642.8|10640.8|2296
1712231700000|2024-04-04 11:55:00|10646.7|10644.7|10644.4|10642.4|10646.7|10644.7|10643.6|10641.6|2943
1712232000000|2024-04-04 12:00:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10641.2|10639.2|3004
1712232300000|2024-04-04 12:05:00|10641.2|10639.2|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|2366
1712232600000|2024-04-04 12:10:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1224
1712232900000|2024-04-04 12:15:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1891
1712233200000|2024-04-04 12:20:00|10642|10640|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|6462
1712233500000|2024-04-04 12:25:00|10642|10640|10641.6|10639.6|10642|10640|10640.5|10638.5|3520
1712233800000|2024-04-04 12:30:00|10642|10640|10643.6|10641.6|10646.7|10644.7|10638.9|10636.9|12114
1712234100000|2024-04-04 12:35:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|3620
1712234400000|2024-04-04 12:40:00|10644.8|10642.8|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|2822
1712234700000|2024-04-04 12:45:00|10646.7|10644.7|10649.8|10647.8|10650.6|10648.6|10645.9|10643.9|4324
1712235000000|2024-04-04 12:50:00|10649.4|10647.4|10654.5|10652.5|10654.5|10652.5|10649|10647|5602
1712235300000|2024-04-04 12:55:00|10653.7|10651.7|10655.3|10653.3|10656.9|10654.9|10653|10651|4891
1712235600000|2024-04-04 13:00:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|3492
1712235900000|2024-04-04 13:05:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1586
1712236200000|2024-04-04 13:10:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1089
1712236500000|2024-04-04 13:15:00|10653|10651|10655.3|10653.3|10655.3|10653.3|10653|10651|2362
1712236800000|2024-04-04 13:20:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1967
1712237100000|2024-04-04 13:25:00|10655.3|10653.3|10658.4|10656.4|10658.4|10656.4|10655.3|10653.3|6746
1712237400000|2024-04-04 13:30:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|7384
1712237700000|2024-04-04 13:35:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|7991
1712238000000|2024-04-04 13:40:00|10656.9|10654.9|10656.9|10654.9|10658.4|10656.4|10656.5|10654.5|2212
1712238300000|2024-04-04 13:45:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|4333
1712238600000|2024-04-04 13:50:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|3476
1712238900000|2024-04-04 13:55:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|5175
1712239200000|2024-04-04 14:00:00|10654.5|10652.5|10656.1|10654.1|10656.9|10654.9|10653.7|10651.7|3687
1712239500000|2024-04-04 14:05:00|10655.3|10653.3|10656.9|10654.9|10657.6|10655.6|10654.5|10652.5|11375
1712239800000|2024-04-04 14:10:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|11197
1712240100000|2024-04-04 14:15:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|2142
1712240400000|2024-04-04 14:20:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|5894
1712240700000|2024-04-04 14:25:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|1559
1712241000000|2024-04-04 14:30:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|2474
1712241300000|2024-04-04 14:35:00|10650.6|10648.6|10646.7|10644.7|10651.4|10649.4|10646.7|10644.7|3418
1712241600000|2024-04-04 14:40:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|2181
1712241900000|2024-04-04 14:45:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|3898
1712242200000|2024-04-04 14:50:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|6711
1712242500000|2024-04-04 14:55:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|4260
1712242800000|2024-04-04 15:00:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|488
1712243100000|2024-04-04 15:05:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|1909
1712243400000|2024-04-04 15:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|2621
1712243700000|2024-04-04 15:15:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1168
1712244000000|2024-04-04 15:20:00|10649|10647|10649|10647|10649|10647|10649|10647|1412
1712244300000|2024-04-04 15:25:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1394
1712244600000|2024-04-04 15:30:00|||||||||917
1712244900000|2024-04-04 15:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|3349
1712245200000|2024-04-04 15:40:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1172
1712245500000|2024-04-04 15:45:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|2182
1712245800000|2024-04-04 15:50:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1586
1712246100000|2024-04-04 15:55:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1727
1712246400000|2024-04-04 16:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1393
1712246700000|2024-04-04 16:05:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1747
1712247000000|2024-04-04 16:10:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|2099
1712247300000|2024-04-04 16:15:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1816
1712247600000|2024-04-04 16:20:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1292
1712247900000|2024-04-04 16:25:00|||||||||230
1712248200000|2024-04-04 16:30:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1390
1712248500000|2024-04-04 16:35:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|2250
1712248800000|2024-04-04 16:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|704
1712249100000|2024-04-04 16:45:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1012
1712249400000|2024-04-04 16:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|2615
1712249700000|2024-04-04 16:55:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1224
1712250000000|2024-04-04 17:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|998
1712250300000|2024-04-04 17:05:00|||||||||735
1712250600000|2024-04-04 17:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|2438
1712250900000|2024-04-04 17:15:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|2800
1712251200000|2024-04-04 17:20:00|10646.3|10644.3|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|5739
1712251500000|2024-04-04 17:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|473
1712251800000|2024-04-04 17:30:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1250
1712252100000|2024-04-04 17:35:00|||||||||475
1712252400000|2024-04-04 17:40:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1335
1712252700000|2024-04-04 17:45:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|2885
1712253000000|2024-04-04 17:50:00|||||||||1982
1712253300000|2024-04-04 17:55:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|3513
1712253600000|2024-04-04 18:00:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|4458
1712253900000|2024-04-04 18:05:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|3416
1712254200000|2024-04-04 18:10:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|2053
1712254500000|2024-04-04 18:15:00|10646.7|10644.7|10649.8|10647.8|10650.6|10648.6|10646.7|10644.7|5021
1712254800000|2024-04-04 18:20:00|10650.6|10648.6|10646.7|10644.7|10651.4|10649.4|10645.9|10643.9|7191
1712255100000|2024-04-04 18:25:00|10647.5|10645.5|10650.6|10648.6|10651.4|10649.4|10647.5|10645.5|5727
1712255400000|2024-04-04 18:30:00|10651.4|10649.4|10654.5|10652.5|10655.3|10653.3|10651.4|10649.4|7793
1712255700000|2024-04-04 18:35:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10650.6|10648.6|6260
1712256000000|2024-04-04 18:40:00|10653|10651|10656.1|10654.1|10656.1|10654.1|10652.2|10650.2|7935
1712256300000|2024-04-04 18:45:00|10656.9|10654.9|10655.3|10653.3|10658.4|10656.4|10655.3|10653.3|5868
1712256600000|2024-04-04 18:50:00|10656.1|10654.1|10664.7|10662.7|10665.5|10663.5|10656.1|10654.1|12100
1712256900000|2024-04-04 18:55:00|10665.5|10663.5|10668.6|10666.6|10668.6|10666.6|10664.7|10662.7|9938
1712257200000|2024-04-04 19:00:00|10669.4|10667.4|10662.3|10660.3|10669.4|10667.4|10661.5|10659.5|10506
1712257500000|2024-04-04 19:05:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10659.2|10657.2|10245
1712257800000|2024-04-04 19:10:00|10662.3|10660.3|10663.9|10661.9|10666.2|10664.2|10660|10658|13660
1712258100000|2024-04-04 19:15:00|10663.1|10661.1|10662.3|10660.3|10665.5|10663.5|10662.3|10660.3|10197
1712258400000|2024-04-04 19:20:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10660|10658|11545
1712258700000|2024-04-04 19:25:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|6839
1712259000000|2024-04-04 19:30:00|10663.9|10661.9|10665.5|10663.5|10668.6|10666.6|10663.9|10661.9|10373
1712259300000|2024-04-04 19:35:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10664.7|10662.7|9177
1712259600000|2024-04-04 19:40:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|4014
1712259900000|2024-04-04 19:45:00|10668.6|10666.6|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|6486
1712260200000|2024-04-04 19:50:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|5286
1712260500000|2024-04-04 19:55:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|7449
1712260800000|2024-04-04 20:00:00|10670.9|10668.9|10667|10665|10670.9|10668.9|10667|10665|5590
1712261100000|2024-04-04 20:05:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|2621
1712261400000|2024-04-04 20:10:00|10664.7|10662.7|10667|10665|10667|10665|10664.7|10662.7|1627
1712261700000|2024-04-04 20:15:00|10666.6|10664.6|10667|10665|10667.8|10665.8|10666.2|10664.2|3337
1712262000000|2024-04-04 20:20:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|3739
1712262300000|2024-04-04 20:25:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|2749
1712262600000|2024-04-04 20:30:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|3526
1712262900000|2024-04-04 20:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|2779
1712263200000|2024-04-04 20:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|1495
1712263500000|2024-04-04 20:45:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|1686
1712263800000|2024-04-04 20:50:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|1303
1712264100000|2024-04-04 20:55:00|10666.6|10664.6|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|4716
1712268000000|2024-04-04 22:00:00|10665.1|10663.1|10665.8|10663.8|10667|10665|10664.3|10662.3|787
1712268300000|2024-04-04 22:05:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|3036
1712268600000|2024-04-04 22:10:00|10663.5|10661.5|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|106
1712268900000|2024-04-04 22:15:00|10665.1|10663.1|10666.2|10664.2|10666.6|10664.6|10664.7|10662.7|767
1712269200000|2024-04-04 22:20:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|158
1712269500000|2024-04-04 22:25:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|733
1712269800000|2024-04-04 22:30:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667|10665|720
1712270100000|2024-04-04 22:35:00|10669|10667|10667|10665|10669.4|10667.4|10667|10665|366
1712270400000|2024-04-04 22:40:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|782
1712270700000|2024-04-04 22:45:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.4|10665.4|249
1712271000000|2024-04-04 22:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|306
1712271300000|2024-04-04 22:55:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|223
1712271600000|2024-04-04 23:00:00|||||||||1056
1712271900000|2024-04-04 23:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|499
1712272200000|2024-04-04 23:10:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|218
1712272500000|2024-04-04 23:15:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|107
1712272800000|2024-04-04 23:20:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|109
1712273100000|2024-04-04 23:25:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|70
1712273400000|2024-04-04 23:30:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|235
1712273700000|2024-04-04 23:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|420
1712274000000|2024-04-04 23:40:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.2|10666.2|540
1712274300000|2024-04-04 23:45:00|10669.4|10667.4|10666.2|10664.2|10669.4|10667.4|10665.5|10663.5|1349
1712274600000|2024-04-04 23:50:00|10666.6|10664.6|10666.2|10664.2|10667|10665|10666.2|10664.2|102
1712274900000|2024-04-04 23:55:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|216
1712275200000|2024-04-05 00:00:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|886
1712275500000|2024-04-05 00:05:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|207
1712275800000|2024-04-05 00:10:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|263
1712276100000|2024-04-05 00:15:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|294
1712276400000|2024-04-05 00:20:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|447
1712276700000|2024-04-05 00:25:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|358
1712277000000|2024-04-05 00:30:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.5|10661.5|553
1712277300000|2024-04-05 00:35:00|10664.3|10662.3|10665.5|10663.5|10667|10665|10664.3|10662.3|933
1712277600000|2024-04-05 00:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1062
1712277900000|2024-04-05 00:45:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|181
1712278200000|2024-04-05 00:50:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|144
1712278500000|2024-04-05 00:55:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|689
1712278800000|2024-04-05 01:00:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|1608
1712279100000|2024-04-05 01:05:00|10663.5|10661.5|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|633
1712279400000|2024-04-05 01:10:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|295
1712279700000|2024-04-05 01:15:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1146
1712280000000|2024-04-05 01:20:00|||||||||167
1712280300000|2024-04-05 01:25:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|515
1712280600000|2024-04-05 01:30:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1573
1712280900000|2024-04-05 01:35:00|10662.7|10660.7|10663.1|10661.1|10663.1|10661.1|10662.7|10660.7|52
1712281200000|2024-04-05 01:40:00|10663.9|10661.9|10667|10665|10667.8|10665.8|10663.9|10661.9|1062
1712281500000|2024-04-05 01:45:00|10668.6|10666.6|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|2121
1712281800000|2024-04-05 01:50:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|980
1712282100000|2024-04-05 01:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|71
1712282400000|2024-04-05 02:00:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|17
1712282700000|2024-04-05 02:05:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|357
1712283000000|2024-04-05 02:10:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|109
1712283300000|2024-04-05 02:15:00|||||||||58
1712283600000|2024-04-05 02:20:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|351
1712283900000|2024-04-05 02:25:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|280
1712284200000|2024-04-05 02:30:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|616
1712284500000|2024-04-05 02:35:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|557
1712284800000|2024-04-05 02:40:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|400
1712285100000|2024-04-05 02:45:00|||||||||14
1712285400000|2024-04-05 02:50:00|10667|10665|10667|10665|10667|10665|10667|10665|12
1712285700000|2024-04-05 02:55:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|457
1712286000000|2024-04-05 03:00:00|10667|10665|10667|10665|10667|10665|10667|10665|450
1712286300000|2024-04-05 03:05:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|132
1712286600000|2024-04-05 03:10:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|320
1712286900000|2024-04-05 03:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|225
1712287200000|2024-04-05 03:20:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|143
1712287500000|2024-04-05 03:25:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|74
1712287800000|2024-04-05 03:30:00|||||||||1
1712288100000|2024-04-05 03:35:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|80
1712288400000|2024-04-05 03:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|145
1712288700000|2024-04-05 03:45:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|288
1712289000000|2024-04-05 03:50:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|825
1712289300000|2024-04-05 03:55:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|843
1712289600000|2024-04-05 04:00:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|470
1712289900000|2024-04-05 04:05:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|2702
1712290200000|2024-04-05 04:10:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|267
1712290500000|2024-04-05 04:15:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|496
1712290800000|2024-04-05 04:20:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|412
1712291100000|2024-04-05 04:25:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|100
1712291400000|2024-04-05 04:30:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1017
1712291700000|2024-04-05 04:35:00|||||||||47
1712292000000|2024-04-05 04:40:00|||||||||26
1712292300000|2024-04-05 04:45:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|745
1712292600000|2024-04-05 04:50:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|316
1712292900000|2024-04-05 04:55:00|||||||||8
1712293200000|2024-04-05 05:00:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|628
1712293500000|2024-04-05 05:05:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|348
1712293800000|2024-04-05 05:10:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|117
1712294100000|2024-04-05 05:15:00|10667|10665|10667|10665|10667|10665|10667|10665|71
1712294400000|2024-04-05 05:20:00|||||||||103
1712294700000|2024-04-05 05:25:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|214
1712295000000|2024-04-05 05:30:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|414
1712295300000|2024-04-05 05:35:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|320
1712295600000|2024-04-05 05:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|322
1712295900000|2024-04-05 05:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|279
1712296200000|2024-04-05 05:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|191
1712296500000|2024-04-05 05:55:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|350
1712296800000|2024-04-05 06:00:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|1437
1712297100000|2024-04-05 06:05:00|10667|10665|10665.5|10663.5|10667|10665|10664.7|10662.7|1453
1712297400000|2024-04-05 06:10:00|10663.9|10661.9|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|819
1712297700000|2024-04-05 06:15:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|1526
1712298000000|2024-04-05 06:20:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|579
1712298300000|2024-04-05 06:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|969
1712298600000|2024-04-05 06:30:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|2114
1712298900000|2024-04-05 06:35:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|835
1712299200000|2024-04-05 06:40:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|34
1712299500000|2024-04-05 06:45:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|336
1712299800000|2024-04-05 06:50:00|10662.7|10660.7|10661.5|10659.5|10662.7|10660.7|10661.5|10659.5|1201
1712300100000|2024-04-05 06:55:00|10660.8|10658.8|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|1543
1712300400000|2024-04-05 07:00:00|10662.3|10660.3|10667|10665|10667|10665|10662.3|10660.3|1190
1712300700000|2024-04-05 07:05:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|5995
1712301000000|2024-04-05 07:10:00|10665.1|10663.1|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|1394
1712301300000|2024-04-05 07:15:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|613
1712301600000|2024-04-05 07:20:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|779
1712301900000|2024-04-05 07:25:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|835
1712302200000|2024-04-05 07:30:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|1349
1712302500000|2024-04-05 07:35:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|918
1712302800000|2024-04-05 07:40:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|776
1712303100000|2024-04-05 07:45:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|561
1712303400000|2024-04-05 07:50:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|861
1712303700000|2024-04-05 07:55:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|690
1712304000000|2024-04-05 08:00:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|928
1712304300000|2024-04-05 08:05:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|202
1712304600000|2024-04-05 08:10:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1255
1712304900000|2024-04-05 08:15:00|10660|10658|10656.9|10654.9|10660|10658|10656.9|10654.9|2596
1712305200000|2024-04-05 08:20:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1704
1712305500000|2024-04-05 08:25:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1135
1712305800000|2024-04-05 08:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1274
1712306100000|2024-04-05 08:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|2038
1712306400000|2024-04-05 08:40:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|483
1712306700000|2024-04-05 08:45:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|359
1712307000000|2024-04-05 08:50:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1046
1712307300000|2024-04-05 08:55:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|608
1712307600000|2024-04-05 09:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|635
1712307900000|2024-04-05 09:05:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|796
1712308200000|2024-04-05 09:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|352
1712308500000|2024-04-05 09:15:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|889
1712308800000|2024-04-05 09:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|133
1712309100000|2024-04-05 09:25:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|649
1712309400000|2024-04-05 09:30:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|495
1712309700000|2024-04-05 09:35:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|476
1712310000000|2024-04-05 09:40:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|247
1712310300000|2024-04-05 09:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|226
1712310600000|2024-04-05 09:50:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|262
1712310900000|2024-04-05 09:55:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2187
1712311200000|2024-04-05 10:00:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2018
1712311500000|2024-04-05 10:05:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1670
1712311800000|2024-04-05 10:10:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|372
1712312100000|2024-04-05 10:15:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|369
1712312400000|2024-04-05 10:20:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|173
1712312700000|2024-04-05 10:25:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|700
1712313000000|2024-04-05 10:30:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|431
1712313300000|2024-04-05 10:35:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|376
1712313600000|2024-04-05 10:40:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|525
1712313900000|2024-04-05 10:45:00|10658.8|10656.8|10658.4|10656.4|10658.8|10656.8|10658.4|10656.4|968
1712314200000|2024-04-05 10:50:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|406
1712314500000|2024-04-05 10:55:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|669
1712314800000|2024-04-05 11:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|2258
1712315100000|2024-04-05 11:05:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|404
1712315400000|2024-04-05 11:10:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|921
1712315700000|2024-04-05 11:15:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1042
1712316000000|2024-04-05 11:20:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2300
1712316300000|2024-04-05 11:25:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1577
1712316600000|2024-04-05 11:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1023
1712316900000|2024-04-05 11:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1091
1712317200000|2024-04-05 11:40:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|3886
1712317500000|2024-04-05 11:45:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|3440
1712317800000|2024-04-05 11:50:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1764
1712318100000|2024-04-05 11:55:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|1670
1712318400000|2024-04-05 12:00:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|2788
1712318700000|2024-04-05 12:05:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|2907
1712319000000|2024-04-05 12:10:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1840
1712319300000|2024-04-05 12:15:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|2883
1712319600000|2024-04-05 12:20:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10658.4|10656.4|6259
1712319900000|2024-04-05 12:25:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|15776
1712320200000|2024-04-05 12:30:00|10646.7|10644.7|10631.9|10629.9|10646.7|10644.7|10626.4|10624.4|32399
1712320500000|2024-04-05 12:35:00|10632.3|10630.3|10634.2|10632.2|10641.2|10639.2|10631.9|10629.9|20481
1712320800000|2024-04-05 12:40:00|10635|10633|10640.5|10638.5|10642|10640|10633.4|10631.4|19834
1712321100000|2024-04-05 12:45:00|10639.7|10637.7|10633.4|10631.4|10640.5|10638.5|10633.4|10631.4|7240
1712321400000|2024-04-05 12:50:00|10634.2|10632.2|10630.3|10628.3|10634.2|10632.2|10629.9|10627.9|11994
1712321700000|2024-04-05 12:55:00|10629.5|10627.5|10633.4|10631.4|10633.4|10631.4|10628.7|10626.7|6421
1712322000000|2024-04-05 13:00:00|10633|10631|10632.6|10630.6|10635.8|10633.8|10631.9|10629.9|7035
1712322300000|2024-04-05 13:05:00|10633.4|10631.4|10630.3|10628.3|10633.4|10631.4|10628.7|10626.7|6540
1712322600000|2024-04-05 13:10:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10628.7|10626.7|5734
1712322900000|2024-04-05 13:15:00|10631.9|10629.9|10634.2|10632.2|10635|10633|10630.3|10628.3|5912
1712323200000|2024-04-05 13:20:00|10635|10633|10635.8|10633.8|10637.3|10635.3|10634.2|10632.2|8690
1712323500000|2024-04-05 13:25:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635|10633|6674
1712323800000|2024-04-05 13:30:00|10637.3|10635.3|10634.2|10632.2|10637.3|10635.3|10632.6|10630.6|7687
1712324100000|2024-04-05 13:35:00|10635|10633|10640.5|10638.5|10641.2|10639.2|10635|10633|7453
1712324400000|2024-04-05 13:40:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10638.1|10636.1|7513
1712324700000|2024-04-05 13:45:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|5939
1712325000000|2024-04-05 13:50:00|10638.9|10636.9|10642|10640|10642|10640|10638.9|10636.9|4140
1712325300000|2024-04-05 13:55:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|7159
1712325600000|2024-04-05 14:00:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10639.7|10637.7|5480
1712325900000|2024-04-05 14:05:00|10641.2|10639.2|10643.6|10641.6|10643.6|10641.6|10640.5|10638.5|4007
1712326200000|2024-04-05 14:10:00|10644.4|10642.4|10648.3|10646.3|10648.3|10646.3|10644.4|10642.4|10425
1712326500000|2024-04-05 14:15:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|5497
1712326800000|2024-04-05 14:20:00|10645.9|10643.9|10650.6|10648.6|10650.6|10648.6|10645.9|10643.9|9266
1712327100000|2024-04-05 14:25:00|10649.8|10647.8|10649|10647|10653.7|10651.7|10648.3|10646.3|20712
1712327400000|2024-04-05 14:30:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|3610
1712327700000|2024-04-05 14:35:00|10644.4|10642.4|10642|10640|10645.1|10643.1|10641.2|10639.2|9329
1712328000000|2024-04-05 14:40:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|4648
1712328300000|2024-04-05 14:45:00|10644.4|10642.4|10642|10640|10645.1|10643.1|10641.2|10639.2|2153
1712328600000|2024-04-05 14:50:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|2465
1712328900000|2024-04-05 14:55:00|10640.5|10638.5|10638.1|10636.1|10641.2|10639.2|10637.3|10635.3|4297
1712329200000|2024-04-05 15:00:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10631.9|10629.9|17190
1712329500000|2024-04-05 15:05:00|10636.5|10634.5|10636.5|10634.5|10638.1|10636.1|10635|10633|5210
1712329800000|2024-04-05 15:10:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|2495
1712330100000|2024-04-05 15:15:00|10635.8|10633.8|10635.8|10633.8|10637.3|10635.3|10635|10633|6087
1712330400000|2024-04-05 15:20:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635|10633|2061
1712330700000|2024-04-05 15:25:00|10636.5|10634.5|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|5081
1712331000000|2024-04-05 15:30:00|10637.3|10635.3|10638.9|10636.9|10640.5|10638.5|10637.3|10635.3|2909
1712331300000|2024-04-05 15:35:00|10638.1|10636.1|10641.2|10639.2|10641.2|10639.2|10637.3|10635.3|4434
1712331600000|2024-04-05 15:40:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|5532
1712331900000|2024-04-05 15:45:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|2355
1712332200000|2024-04-05 15:50:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|737
1712332500000|2024-04-05 15:55:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1771
1712332800000|2024-04-05 16:00:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10639.7|10637.7|1401
1712333100000|2024-04-05 16:05:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|1838
1712333400000|2024-04-05 16:10:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|1820
1712333700000|2024-04-05 16:15:00|10642|10640|10640.5|10638.5|10642|10640|10640.5|10638.5|2738
1712334000000|2024-04-05 16:20:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1915
1712334300000|2024-04-05 16:25:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1400
1712334600000|2024-04-05 16:30:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|5119
1712334900000|2024-04-05 16:35:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|2091
1712335200000|2024-04-05 16:40:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2258
1712335500000|2024-04-05 16:45:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1334
1712335800000|2024-04-05 16:50:00|10639.3|10637.3|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1830
1712336100000|2024-04-05 16:55:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1284
1712336400000|2024-04-05 17:00:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1968
1712336700000|2024-04-05 17:05:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2377
1712337000000|2024-04-05 17:10:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|566
1712337300000|2024-04-05 17:15:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|2960
1712337600000|2024-04-05 17:20:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1213
1712337900000|2024-04-05 17:25:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|2690
1712338200000|2024-04-05 17:30:00|||||||||415
1712338500000|2024-04-05 17:35:00|||||||||109
1712338800000|2024-04-05 17:40:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1439
1712339100000|2024-04-05 17:45:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|618
1712339400000|2024-04-05 17:50:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|2504
1712339700000|2024-04-05 17:55:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|2160
1712340000000|2024-04-05 18:00:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|1426
1712340300000|2024-04-05 18:05:00|||||||||189
1712340600000|2024-04-05 18:10:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1254
1712340900000|2024-04-05 18:15:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1558
1712341200000|2024-04-05 18:20:00|||||||||1683
1712341500000|2024-04-05 18:25:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|3445
1712341800000|2024-04-05 18:30:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|947
1712342100000|2024-04-05 18:35:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1509
1712342400000|2024-04-05 18:40:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|1555
1712342700000|2024-04-05 18:45:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|2874
1712343000000|2024-04-05 18:50:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10635|10633|2075
1712343300000|2024-04-05 18:55:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|5995
1712343600000|2024-04-05 19:00:00|10633.4|10631.4|10630.3|10628.3|10634.2|10632.2|10629.5|10627.5|6055
1712343900000|2024-04-05 19:05:00|10629.5|10627.5|10628|10626|10630.3|10628.3|10628|10626|5022
1712344200000|2024-04-05 19:10:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10627.2|10625.2|4572
1712344500000|2024-04-05 19:15:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|2098
1712344800000|2024-04-05 19:20:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|3347
1712345100000|2024-04-05 19:25:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|2326
1712345400000|2024-04-05 19:30:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|867
1712345700000|2024-04-05 19:35:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1640
1712346000000|2024-04-05 19:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|1648
1712346300000|2024-04-05 19:45:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|2573
1712346600000|2024-04-05 19:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2465
1712346900000|2024-04-05 19:55:00|10626.4|10624.4|10626.4|10624.4|10628|10626|10625.6|10623.6|6548
1712347200000|2024-04-05 20:00:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|6982
1712347500000|2024-04-05 20:05:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|1148
1712347800000|2024-04-05 20:10:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|1516
1712348100000|2024-04-05 20:15:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|420
1712348400000|2024-04-05 20:20:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|744
1712348700000|2024-04-05 20:25:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|1517
1712349000000|2024-04-05 20:30:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|1950
1712349300000|2024-04-05 20:35:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|967
1712349600000|2024-04-05 20:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|1195
1712349900000|2024-04-05 20:45:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|2076
1712350200000|2024-04-05 20:50:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|996
1712350500000|2024-04-05 20:55:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|2862
1712527200000|2024-04-07 22:00:00|10618.6|10616.6|10613.1|10611.1|10618.6|10616.6|10610|10608|3255
1712527500000|2024-04-07 22:05:00|10612.7|10610.7|10613.5|10611.5|10613.9|10611.9|10612.3|10610.3|725
1712527800000|2024-04-07 22:10:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|188
1712528100000|2024-04-07 22:15:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|934
1712528400000|2024-04-07 22:20:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|166
1712528700000|2024-04-07 22:25:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1011
1712529000000|2024-04-07 22:30:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|882
1712529300000|2024-04-07 22:35:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|637
1712529600000|2024-04-07 22:40:00|||||||||42
1712529900000|2024-04-07 22:45:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|252
1712530200000|2024-04-07 22:50:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|420
1712530500000|2024-04-07 22:55:00|10617.8|10615.8|10617.4|10615.4|10617.8|10615.8|10617|10615|809
1712530800000|2024-04-07 23:00:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|98
1712531100000|2024-04-07 23:05:00|10616.2|10614.2|10620.1|10618.1|10620.1|10618.1|10616.2|10614.2|1065
1712531400000|2024-04-07 23:10:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|70
1712531700000|2024-04-07 23:15:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|355
1712532000000|2024-04-07 23:20:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|338
1712532300000|2024-04-07 23:25:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|753
1712532600000|2024-04-07 23:30:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|387
1712532900000|2024-04-07 23:35:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|100
1712533200000|2024-04-07 23:40:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|556
1712533500000|2024-04-07 23:45:00|||||||||36
1712533800000|2024-04-07 23:50:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.4|10615.4|601
1712534100000|2024-04-07 23:55:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|29
1712534400000|2024-04-08 00:00:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|988
1712534700000|2024-04-08 00:05:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617|10615|856
1712535000000|2024-04-08 00:10:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10615.5|10613.5|526
1712535300000|2024-04-08 00:15:00|10616.6|10614.6|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|1386
1712535600000|2024-04-08 00:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|917
1712535900000|2024-04-08 00:25:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|1329
1712536200000|2024-04-08 00:30:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|280
1712536500000|2024-04-08 00:35:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|1067
1712536800000|2024-04-08 00:40:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|738
1712537100000|2024-04-08 00:45:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|1817
1712537400000|2024-04-08 00:50:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1810
1712537700000|2024-04-08 00:55:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|540
1712538000000|2024-04-08 01:00:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1943
1712538300000|2024-04-08 01:05:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|2809
1712538600000|2024-04-08 01:10:00|10610.8|10608.8|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|1891
1712538900000|2024-04-08 01:15:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|2268
1712539200000|2024-04-08 01:20:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|146
1712539500000|2024-04-08 01:25:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1267
1712539800000|2024-04-08 01:30:00|10611.2|10609.2|10610.8|10608.8|10611.9|10609.9|10610.8|10608.8|2288
1712540100000|2024-04-08 01:35:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1016
1712540400000|2024-04-08 01:40:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|804
1712540700000|2024-04-08 01:45:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|511
1712541000000|2024-04-08 01:50:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|226
1712541300000|2024-04-08 01:55:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|346
1712541600000|2024-04-08 02:00:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|233
1712541900000|2024-04-08 02:05:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|222
1712542200000|2024-04-08 02:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|440
1712542500000|2024-04-08 02:15:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|441
1712542800000|2024-04-08 02:20:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|170
1712543100000|2024-04-08 02:25:00|||||||||92
1712543400000|2024-04-08 02:30:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|326
1712543700000|2024-04-08 02:35:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|247
1712544000000|2024-04-08 02:40:00|||||||||4
1712544300000|2024-04-08 02:45:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|425
1712544600000|2024-04-08 02:50:00|||||||||19
1712544900000|2024-04-08 02:55:00|||||||||99
1712545200000|2024-04-08 03:00:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|679
1712545500000|2024-04-08 03:05:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|420
1712545800000|2024-04-08 03:10:00|||||||||60
1712546100000|2024-04-08 03:15:00|||||||||81
1712546400000|2024-04-08 03:20:00|||||||||171
1712546700000|2024-04-08 03:25:00|||||||||488
1712547000000|2024-04-08 03:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|885
1712547300000|2024-04-08 03:35:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|273
1712547600000|2024-04-08 03:40:00|||||||||184
1712547900000|2024-04-08 03:45:00|||||||||253
1712548200000|2024-04-08 03:50:00|||||||||115
1712548500000|2024-04-08 03:55:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|219
1712548800000|2024-04-08 04:00:00|||||||||330
1712549100000|2024-04-08 04:05:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|323
1712549400000|2024-04-08 04:10:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10610|10608|1391
1712549700000|2024-04-08 04:15:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|716
1712550000000|2024-04-08 04:20:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|913
1712550300000|2024-04-08 04:25:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|497
1712550600000|2024-04-08 04:30:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|530
1712550900000|2024-04-08 04:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|276
1712551200000|2024-04-08 04:40:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|3990
1712551500000|2024-04-08 04:45:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1161
1712551800000|2024-04-08 04:50:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1472
1712552100000|2024-04-08 04:55:00|||||||||1074
1712552400000|2024-04-08 05:00:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|544
1712552700000|2024-04-08 05:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|341
1712553000000|2024-04-08 05:10:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|880
1712553300000|2024-04-08 05:15:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|92
1712553600000|2024-04-08 05:20:00|||||||||121
1712553900000|2024-04-08 05:25:00|||||||||4
1712554200000|2024-04-08 05:30:00|||||||||108
1712554500000|2024-04-08 05:35:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|1531
1712554800000|2024-04-08 05:40:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|1007
1712555100000|2024-04-08 05:45:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|537
1712555400000|2024-04-08 05:50:00|10608|10606|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|448
1712555700000|2024-04-08 05:55:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|799
1712556000000|2024-04-08 06:00:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|1453
1712556300000|2024-04-08 06:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|863
1712556600000|2024-04-08 06:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|930
1712556900000|2024-04-08 06:15:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|394
1712557200000|2024-04-08 06:20:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|868
1712557500000|2024-04-08 06:25:00|||||||||27
1712557800000|2024-04-08 06:30:00|10606.1|10604.1|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|1669
1712558100000|2024-04-08 06:35:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|665
1712558400000|2024-04-08 06:40:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1086
1712558700000|2024-04-08 06:45:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1161
1712559000000|2024-04-08 06:50:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|670
1712559300000|2024-04-08 06:55:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1365
1712559600000|2024-04-08 07:00:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1139
1712559900000|2024-04-08 07:05:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|890
1712560200000|2024-04-08 07:10:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|1465
1712560500000|2024-04-08 07:15:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1647
1712560800000|2024-04-08 07:20:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|735
1712561100000|2024-04-08 07:25:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|281
1712561400000|2024-04-08 07:30:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1492
1712561700000|2024-04-08 07:35:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|1697
1712562000000|2024-04-08 07:40:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|433
1712562300000|2024-04-08 07:45:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|1083
1712562600000|2024-04-08 07:50:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1247
1712562900000|2024-04-08 07:55:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|695
1712563200000|2024-04-08 08:00:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10608.4|10606.4|1353
1712563500000|2024-04-08 08:05:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|648
1712563800000|2024-04-08 08:10:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|3101
1712564100000|2024-04-08 08:15:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|551
1712564400000|2024-04-08 08:20:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|4907
1712564700000|2024-04-08 08:25:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|746
1712565000000|2024-04-08 08:30:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|879
1712565300000|2024-04-08 08:35:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|561
1712565600000|2024-04-08 08:40:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|823
1712565900000|2024-04-08 08:45:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603|10601|1339
1712566200000|2024-04-08 08:50:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|557
1712566500000|2024-04-08 08:55:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|1253
1712566800000|2024-04-08 09:00:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|1737
1712567100000|2024-04-08 09:05:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|1049
1712567400000|2024-04-08 09:10:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|1471
1712567700000|2024-04-08 09:15:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|770
1712568000000|2024-04-08 09:20:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|951
1712568300000|2024-04-08 09:25:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|256
1712568600000|2024-04-08 09:30:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|795
1712568900000|2024-04-08 09:35:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|304
1712569200000|2024-04-08 09:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|329
1712569500000|2024-04-08 09:45:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|133
1712569800000|2024-04-08 09:50:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|568
1712570100000|2024-04-08 09:55:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|673
1712570400000|2024-04-08 10:00:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|746
1712570700000|2024-04-08 10:05:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|544
1712571000000|2024-04-08 10:10:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|2430
1712571300000|2024-04-08 10:15:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|263
1712571600000|2024-04-08 10:20:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|551
1712571900000|2024-04-08 10:25:00|10605.3|10603.3|10607.6|10605.6|10607.6|10605.6|10605.3|10603.3|1041
1712572200000|2024-04-08 10:30:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1083
1712572500000|2024-04-08 10:35:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|1819
1712572800000|2024-04-08 10:40:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|767
1712573100000|2024-04-08 10:45:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|2700
1712573400000|2024-04-08 10:50:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1028
1712573700000|2024-04-08 10:55:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|815
1712574000000|2024-04-08 11:00:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|685
1712574300000|2024-04-08 11:05:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1801
1712574600000|2024-04-08 11:10:00|||||||||549
1712574900000|2024-04-08 11:15:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|604
1712575200000|2024-04-08 11:20:00|10603|10601|10603|10601|10603|10601|10603|10601|866
1712575500000|2024-04-08 11:25:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|1022
1712575800000|2024-04-08 11:30:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|762
1712576100000|2024-04-08 11:35:00|||||||||899
1712576400000|2024-04-08 11:40:00|||||||||993
1712576700000|2024-04-08 11:45:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|2561
1712577000000|2024-04-08 11:50:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|2876
1712577300000|2024-04-08 11:55:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|7251
1712577600000|2024-04-08 12:00:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|2560
1712577900000|2024-04-08 12:05:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|3104
1712578200000|2024-04-08 12:10:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|1164
1712578500000|2024-04-08 12:15:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|2085
1712578800000|2024-04-08 12:20:00|10600.6|10598.6|10598.3|10596.3|10600.6|10598.6|10598.3|10596.3|2344
1712579100000|2024-04-08 12:25:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|3588
1712579400000|2024-04-08 12:30:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|3254
1712579700000|2024-04-08 12:35:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|5957
1712580000000|2024-04-08 12:40:00|10600.6|10598.6|10598.3|10596.3|10601.4|10599.4|10598.3|10596.3|3654
1712580300000|2024-04-08 12:45:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|3872
1712580600000|2024-04-08 12:50:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|3177
1712580900000|2024-04-08 12:55:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|3767
1712581200000|2024-04-08 13:00:00|10600.6|10598.6|10605.3|10603.3|10605.3|10603.3|10600.6|10598.6|6283
1712581500000|2024-04-08 13:05:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|2570
1712581800000|2024-04-08 13:10:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|5627
1712582100000|2024-04-08 13:15:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|2855
1712582400000|2024-04-08 13:20:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|2110
1712582700000|2024-04-08 13:25:00|10605.3|10603.3|10609.2|10607.2|10610|10608|10604.5|10602.5|6993
1712583000000|2024-04-08 13:30:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|3136
1712583300000|2024-04-08 13:35:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|4079
1712583600000|2024-04-08 13:40:00|10608.4|10606.4|10610|10608|10612.3|10610.3|10607.6|10605.6|3197
1712583900000|2024-04-08 13:45:00|10609.2|10607.2|10612.3|10610.3|10612.3|10610.3|10609.2|10607.2|6861
1712584200000|2024-04-08 13:50:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|7289
1712584500000|2024-04-08 13:55:00|10613.9|10611.9|10613.9|10611.9|10616.2|10614.2|10613.1|10611.1|5719
1712584800000|2024-04-08 14:00:00|10614.7|10612.7|10609.2|10607.2|10614.7|10612.7|10608.4|10606.4|6099
1712585100000|2024-04-08 14:05:00|10608.4|10606.4|10607.6|10605.6|10610|10608|10607.6|10605.6|4735
1712585400000|2024-04-08 14:10:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|11177
1712585700000|2024-04-08 14:15:00|10608.4|10606.4|10605.3|10603.3|10608.4|10606.4|10605.3|10603.3|2750
1712586000000|2024-04-08 14:20:00|10604.5|10602.5|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|10007
1712586300000|2024-04-08 14:25:00|10606.9|10604.9|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|7019
1712586600000|2024-04-08 14:30:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|10433
1712586900000|2024-04-08 14:35:00|10605.3|10603.3|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|2150
1712587200000|2024-04-08 14:40:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|2072
1712587500000|2024-04-08 14:45:00|10607.3|10605.3|10608.4|10606.4|10609.2|10607.2|10606.9|10604.9|3195
1712587800000|2024-04-08 14:50:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1911
1712588100000|2024-04-08 14:55:00|10606.9|10604.9|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|2669
1712588400000|2024-04-08 15:00:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|2805
1712588700000|2024-04-08 15:05:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|1888
1712589000000|2024-04-08 15:10:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1743
1712589300000|2024-04-08 15:15:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1003
1712589600000|2024-04-08 15:20:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603|10601|1575
1712589900000|2024-04-08 15:25:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603|10601|1775
1712590200000|2024-04-08 15:30:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|2071
1712590500000|2024-04-08 15:35:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|2476
1712590800000|2024-04-08 15:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|894
1712591100000|2024-04-08 15:45:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|5889
1712591400000|2024-04-08 15:50:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|942
1712591700000|2024-04-08 15:55:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|2913
1712592000000|2024-04-08 16:00:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|2003
1712592300000|2024-04-08 16:05:00|10603|10601|10603|10601|10603.7|10601.7|10601.4|10599.4|5463
1712592600000|2024-04-08 16:10:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|1748
1712592900000|2024-04-08 16:15:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|3276
1712593200000|2024-04-08 16:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|2089
1712593500000|2024-04-08 16:25:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|2069
1712593800000|2024-04-08 16:30:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|1555
1712594100000|2024-04-08 16:35:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1133
1712594400000|2024-04-08 16:40:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|768
1712594700000|2024-04-08 16:45:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1179
1712595000000|2024-04-08 16:50:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|2516
1712595300000|2024-04-08 16:55:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|992
1712595600000|2024-04-08 17:00:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1430
1712595900000|2024-04-08 17:05:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|799
1712596200000|2024-04-08 17:10:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|809
1712596500000|2024-04-08 17:15:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|728
1712596800000|2024-04-08 17:20:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1197
1712597100000|2024-04-08 17:25:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|678
1712597400000|2024-04-08 17:30:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|336
1712597700000|2024-04-08 17:35:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1714
1712598000000|2024-04-08 17:40:00|10609.2|10607.2|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|8468
1712598300000|2024-04-08 17:45:00|10610|10608|10608.4|10606.4|10610|10608|10608.4|10606.4|1333
1712598600000|2024-04-08 17:50:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|695
1712598900000|2024-04-08 17:55:00|10606.9|10604.9|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|2490
1712599200000|2024-04-08 18:00:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|1994
1712599500000|2024-04-08 18:05:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1199
1712599800000|2024-04-08 18:10:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|794
1712600100000|2024-04-08 18:15:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1829
1712600400000|2024-04-08 18:20:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|974
1712600700000|2024-04-08 18:25:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|485
1712601000000|2024-04-08 18:30:00|10610|10608|10607.6|10605.6|10610|10608|10607.6|10605.6|1003
1712601300000|2024-04-08 18:35:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1412
1712601600000|2024-04-08 18:40:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|569
1712601900000|2024-04-08 18:45:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|3545
1712602200000|2024-04-08 18:50:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|3785
1712602500000|2024-04-08 18:55:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10602.2|10600.2|6130
1712602800000|2024-04-08 19:00:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|1007
1712603100000|2024-04-08 19:05:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1424
1712603400000|2024-04-08 19:10:00|||||||||597
1712603700000|2024-04-08 19:15:00|10604.5|10602.5|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|1413
1712604000000|2024-04-08 19:20:00|||||||||94
1712604300000|2024-04-08 19:25:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1431
1712604600000|2024-04-08 19:30:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|2405
1712604900000|2024-04-08 19:35:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|360
1712605200000|2024-04-08 19:40:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|411
1712605500000|2024-04-08 19:45:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|898
1712605800000|2024-04-08 19:50:00|||||||||244
1712606100000|2024-04-08 19:55:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|3831
1712606400000|2024-04-08 20:00:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|4184
1712606700000|2024-04-08 20:05:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|2712
1712607000000|2024-04-08 20:10:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|474
1712607300000|2024-04-08 20:15:00|||||||||390
1712607600000|2024-04-08 20:20:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1466
1712607900000|2024-04-08 20:25:00|||||||||859
1712608200000|2024-04-08 20:30:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|2552
1712608500000|2024-04-08 20:35:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|2107
1712608800000|2024-04-08 20:40:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1519
1712609100000|2024-04-08 20:45:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1648
1712609400000|2024-04-08 20:50:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|4356
1712609700000|2024-04-08 20:55:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|3590
1712613600000|2024-04-08 22:00:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|484
1712613900000|2024-04-08 22:05:00|||||||||7
1712614200000|2024-04-08 22:10:00|||||||||56
1712614500000|2024-04-08 22:15:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|214
1712614800000|2024-04-08 22:20:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|79
1712615100000|2024-04-08 22:25:00|||||||||177
1712615400000|2024-04-08 22:30:00|||||||||247
1712615700000|2024-04-08 22:35:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|634
1712616000000|2024-04-08 22:40:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|168
1712616300000|2024-04-08 22:45:00|10606.9|10604.9|10606.5|10604.5|10606.9|10604.9|10606.1|10604.1|232
1712616600000|2024-04-08 22:50:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|70
1712616900000|2024-04-08 22:55:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|359
1712617200000|2024-04-08 23:00:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|242
1712617500000|2024-04-08 23:05:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|253
1712617800000|2024-04-08 23:10:00|||||||||12
1712618100000|2024-04-08 23:15:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|58
1712618400000|2024-04-08 23:20:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|141
1712618700000|2024-04-08 23:25:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|109
1712619000000|2024-04-08 23:30:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|46
1712619300000|2024-04-08 23:35:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|145
1712619600000|2024-04-08 23:40:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|34
1712619900000|2024-04-08 23:45:00|||||||||12
1712620200000|2024-04-08 23:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|140
1712620500000|2024-04-08 23:55:00|||||||||1
1712620800000|2024-04-09 00:00:00|10604.1|10602.1|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|219
1712621100000|2024-04-09 00:05:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|344
1712621400000|2024-04-09 00:10:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|551
1712621700000|2024-04-09 00:15:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|391
1712622000000|2024-04-09 00:20:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|53
1712622300000|2024-04-09 00:25:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|323
1712622600000|2024-04-09 00:30:00|10603|10601|10603|10601|10603|10601|10603|10601|86
1712622900000|2024-04-09 00:35:00|||||||||297
1712623200000|2024-04-09 00:40:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1156
1712623500000|2024-04-09 00:45:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|74
1712623800000|2024-04-09 00:50:00|||||||||880
1712624100000|2024-04-09 00:55:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|201
1712624400000|2024-04-09 01:00:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|311
1712624700000|2024-04-09 01:05:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|233
1712625000000|2024-04-09 01:10:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|95
1712625300000|2024-04-09 01:15:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|73
1712625600000|2024-04-09 01:20:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|506
1712625900000|2024-04-09 01:25:00|||||||||283
1712626200000|2024-04-09 01:30:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|344
1712626500000|2024-04-09 01:35:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|384
1712626800000|2024-04-09 01:40:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|465
1712627100000|2024-04-09 01:45:00|||||||||48
1712627400000|2024-04-09 01:50:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|873
1712627700000|2024-04-09 01:55:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|924
1712628000000|2024-04-09 02:00:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|2368
1712628300000|2024-04-09 02:05:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|718
1712628600000|2024-04-09 02:10:00|10607.3|10605.3|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|780
1712628900000|2024-04-09 02:15:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10610|10608|879
1712629200000|2024-04-09 02:20:00|10611.2|10609.2|10611.5|10609.5|10613.1|10611.1|10610.8|10608.8|2459
1712629500000|2024-04-09 02:25:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|543
1712629800000|2024-04-09 02:30:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1038
1712630100000|2024-04-09 02:35:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|537
1712630400000|2024-04-09 02:40:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|536
1712630700000|2024-04-09 02:45:00|||||||||2
1712631000000|2024-04-09 02:50:00|||||||||81
1712631300000|2024-04-09 02:55:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|740
1712631600000|2024-04-09 03:00:00|||||||||39
1712631900000|2024-04-09 03:05:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|495
1712632200000|2024-04-09 03:10:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|222
1712632500000|2024-04-09 03:15:00|||||||||7
1712632800000|2024-04-09 03:20:00|10608|10606|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|139
1712633100000|2024-04-09 03:25:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608|10606|387
1712633400000|2024-04-09 03:30:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|177
1712633700000|2024-04-09 03:35:00|10608|10606|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|220
1712634000000|2024-04-09 03:40:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|143
1712634300000|2024-04-09 03:45:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10607.3|10605.3|118
1712634600000|2024-04-09 03:50:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|577
1712634900000|2024-04-09 03:55:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|406
1712635200000|2024-04-09 04:00:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|61
1712635500000|2024-04-09 04:05:00|||||||||499
1712635800000|2024-04-09 04:10:00|||||||||21
1712636100000|2024-04-09 04:15:00|||||||||37
1712636400000|2024-04-09 04:20:00|||||||||5
1712636700000|2024-04-09 04:25:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|391
1712637000000|2024-04-09 04:30:00|||||||||15
1712637300000|2024-04-09 04:35:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|359
1712637600000|2024-04-09 04:40:00|||||||||108
1712637900000|2024-04-09 04:45:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|137
1712638200000|2024-04-09 04:50:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|265
1712638500000|2024-04-09 04:55:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|167
1712638800000|2024-04-09 05:00:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|854
1712639100000|2024-04-09 05:05:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|334
1712639400000|2024-04-09 05:10:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|331
1712639700000|2024-04-09 05:15:00|10608|10606|10607.6|10605.6|10608|10606|10607.6|10605.6|551
1712640000000|2024-04-09 05:20:00|||||||||203
1712640300000|2024-04-09 05:25:00|||||||||106
1712640600000|2024-04-09 05:30:00|||||||||3
1712640900000|2024-04-09 05:35:00|||||||||231
1712641200000|2024-04-09 05:40:00|||||||||18
1712641500000|2024-04-09 05:45:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|824
1712641800000|2024-04-09 05:50:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|514
1712642100000|2024-04-09 05:55:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|146
1712642400000|2024-04-09 06:00:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|1167
1712642700000|2024-04-09 06:05:00|10610|10608|10609.2|10607.2|10610|10608|10608.4|10606.4|267
1712643000000|2024-04-09 06:10:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|110
1712643300000|2024-04-09 06:15:00|10610|10608|10608.4|10606.4|10610|10608|10608.4|10606.4|650
1712643600000|2024-04-09 06:20:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|963
1712643900000|2024-04-09 06:25:00|10608.4|10606.4|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|873
1712644200000|2024-04-09 06:30:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1520
1712644500000|2024-04-09 06:35:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1010
1712644800000|2024-04-09 06:40:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1016
1712645100000|2024-04-09 06:45:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|1709
1712645400000|2024-04-09 06:50:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|1824
1712645700000|2024-04-09 06:55:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|2137
1712646000000|2024-04-09 07:00:00|10609.2|10607.2|10607.6|10605.6|10610|10608|10607.6|10605.6|1062
1712646300000|2024-04-09 07:05:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1677
1712646600000|2024-04-09 07:10:00|10606.9|10604.9|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|1004
1712646900000|2024-04-09 07:15:00|10608.4|10606.4|10610|10608|10610|10608|10607.6|10605.6|1461
1712647200000|2024-04-09 07:20:00|10610.8|10608.8|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|2000
1712647500000|2024-04-09 07:25:00|10613.9|10611.9|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|3464
1712647800000|2024-04-09 07:30:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1460
1712648100000|2024-04-09 07:35:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|795
1712648400000|2024-04-09 07:40:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|900
1712648700000|2024-04-09 07:45:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|652
1712649000000|2024-04-09 07:50:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|454
1712649300000|2024-04-09 07:55:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|535
1712649600000|2024-04-09 08:00:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1169
1712649900000|2024-04-09 08:05:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|1313
1712650200000|2024-04-09 08:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|506
1712650500000|2024-04-09 08:15:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|124
1712650800000|2024-04-09 08:20:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|486
1712651100000|2024-04-09 08:25:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|275
1712651400000|2024-04-09 08:30:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|963
1712651700000|2024-04-09 08:35:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1020
1712652000000|2024-04-09 08:40:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|992
1712652300000|2024-04-09 08:45:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1577
1712652600000|2024-04-09 08:50:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|1989
1712652900000|2024-04-09 08:55:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|1924
1712653200000|2024-04-09 09:00:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|936
1712653500000|2024-04-09 09:05:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|748
1712653800000|2024-04-09 09:10:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|1518
1712654100000|2024-04-09 09:15:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1796
1712654400000|2024-04-09 09:20:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|1178
1712654700000|2024-04-09 09:25:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|675
1712655000000|2024-04-09 09:30:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|1770
1712655300000|2024-04-09 09:35:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|945
1712655600000|2024-04-09 09:40:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|717
1712655900000|2024-04-09 09:45:00|||||||||65
1712656200000|2024-04-09 09:50:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|940
1712656500000|2024-04-09 09:55:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|333
1712656800000|2024-04-09 10:00:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1084
1712657100000|2024-04-09 10:05:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|557
1712657400000|2024-04-09 10:10:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|658
1712657700000|2024-04-09 10:15:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|479
1712658000000|2024-04-09 10:20:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|532
1712658300000|2024-04-09 10:25:00|10617|10615|10615.5|10613.5|10617|10615|10614.7|10612.7|1568
1712658600000|2024-04-09 10:30:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|912
1712658900000|2024-04-09 10:35:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|884
1712659200000|2024-04-09 10:40:00|||||||||40
1712659500000|2024-04-09 10:45:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|434
1712659800000|2024-04-09 10:50:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|1472
1712660100000|2024-04-09 10:55:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|808
1712660400000|2024-04-09 11:00:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|801
1712660700000|2024-04-09 11:05:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|519
1712661000000|2024-04-09 11:10:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|951
1712661300000|2024-04-09 11:15:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|1165
1712661600000|2024-04-09 11:20:00|10616.2|10614.2|10617|10615|10619.4|10617.4|10616.2|10614.2|1668
1712661900000|2024-04-09 11:25:00|10616.6|10614.6|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|1618
1712662200000|2024-04-09 11:30:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|2208
1712662500000|2024-04-09 11:35:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|2886
1712662800000|2024-04-09 11:40:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1838
1712663100000|2024-04-09 11:45:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|1821
1712663400000|2024-04-09 11:50:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|721
1712663700000|2024-04-09 11:55:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|1119
1712664000000|2024-04-09 12:00:00|10617|10615|10620.1|10618.1|10621.7|10619.7|10617|10615|5323
1712664300000|2024-04-09 12:05:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1511
1712664600000|2024-04-09 12:10:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|4775
1712664900000|2024-04-09 12:15:00|10620.1|10618.1|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|1922
1712665200000|2024-04-09 12:20:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|4193
1712665500000|2024-04-09 12:25:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|2609
1712665800000|2024-04-09 12:30:00|10619.4|10617.4|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|1555
1712666100000|2024-04-09 12:35:00|10621.7|10619.7|10619.4|10617.4|10623.3|10621.3|10619.4|10617.4|13238
1712666400000|2024-04-09 12:40:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|2957
1712666700000|2024-04-09 12:45:00|10620.9|10618.9|10624.8|10622.8|10624.8|10622.8|10620.1|10618.1|5483
1712667000000|2024-04-09 12:50:00|10625.6|10623.6|10622.5|10620.5|10625.6|10623.6|10622.5|10620.5|5467
1712667300000|2024-04-09 12:55:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10621.7|10619.7|3883
1712667600000|2024-04-09 13:00:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|2928
1712667900000|2024-04-09 13:05:00|10620.1|10618.1|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|3508
1712668200000|2024-04-09 13:10:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|3950
1712668500000|2024-04-09 13:15:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10616.2|10614.2|6936
1712668800000|2024-04-09 13:20:00|10619.4|10617.4|10622.5|10620.5|10622.5|10620.5|10617.8|10615.8|5825
1712669100000|2024-04-09 13:25:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|2788
1712669400000|2024-04-09 13:30:00|10621.7|10619.7|10622.5|10620.5|10624|10622|10621.7|10619.7|2763
1712669700000|2024-04-09 13:35:00|10623.3|10621.3|10623.3|10621.3|10623.7|10621.7|10622.5|10620.5|2736
1712670000000|2024-04-09 13:40:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|2826
1712670300000|2024-04-09 13:45:00|10624|10622|10626.4|10624.4|10627.2|10625.2|10623.3|10621.3|5661
1712670600000|2024-04-09 13:50:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|4940
1712670900000|2024-04-09 13:55:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|5023
1712671200000|2024-04-09 14:00:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624|10622|13438
1712671500000|2024-04-09 14:05:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2807
1712671800000|2024-04-09 14:10:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|2944
1712672100000|2024-04-09 14:15:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|2352
1712672400000|2024-04-09 14:20:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|2984
1712672700000|2024-04-09 14:25:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|3426
1712673000000|2024-04-09 14:30:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|5641
1712673300000|2024-04-09 14:35:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3173
1712673600000|2024-04-09 14:40:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|3633
1712673900000|2024-04-09 14:45:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|2249
1712674200000|2024-04-09 14:50:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10627.2|10625.2|4291
1712674500000|2024-04-09 14:55:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|2944
1712674800000|2024-04-09 15:00:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|5532
1712675100000|2024-04-09 15:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2673
1712675400000|2024-04-09 15:10:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|3983
1712675700000|2024-04-09 15:15:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|1396
1712676000000|2024-04-09 15:20:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1369
1712676300000|2024-04-09 15:25:00|10627.6|10625.6|10626.4|10624.4|10627.6|10625.6|10626.4|10624.4|4838
1712676600000|2024-04-09 15:30:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|3016
1712676900000|2024-04-09 15:35:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|2571
1712677200000|2024-04-09 15:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|2091
1712677500000|2024-04-09 15:45:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1941
1712677800000|2024-04-09 15:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|1244
1712678100000|2024-04-09 15:55:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|2028
1712678400000|2024-04-09 16:00:00|||||||||912
1712678700000|2024-04-09 16:05:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|2120
1712679000000|2024-04-09 16:10:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|844
1712679300000|2024-04-09 16:15:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|2368
1712679600000|2024-04-09 16:20:00|||||||||1277
1712679900000|2024-04-09 16:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1612
1712680200000|2024-04-09 16:30:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|3502
1712680500000|2024-04-09 16:35:00|||||||||1198
1712680800000|2024-04-09 16:40:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|1594
1712681100000|2024-04-09 16:45:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|2109
1712681400000|2024-04-09 16:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|3619
1712681700000|2024-04-09 16:55:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|3387
1712682000000|2024-04-09 17:00:00|10631.9|10629.9|10628|10626|10632.6|10630.6|10626.8|10624.8|7457
1712682300000|2024-04-09 17:05:00|10627.2|10625.2|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|8942
1712682600000|2024-04-09 17:10:00|10628|10626|10625.6|10623.6|10628|10626|10625.6|10623.6|3548
1712682900000|2024-04-09 17:15:00|10626.4|10624.4|10628|10626|10629.5|10627.5|10626.4|10624.4|6704
1712683200000|2024-04-09 17:20:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|2388
1712683500000|2024-04-09 17:25:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1575
1712683800000|2024-04-09 17:30:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1520
1712684100000|2024-04-09 17:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|1065
1712684400000|2024-04-09 17:40:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|2980
1712684700000|2024-04-09 17:45:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|2261
1712685000000|2024-04-09 17:50:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|969
1712685300000|2024-04-09 17:55:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1913
1712685600000|2024-04-09 18:00:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2572
1712685900000|2024-04-09 18:05:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|4905
1712686200000|2024-04-09 18:10:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|2063
1712686500000|2024-04-09 18:15:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1607
1712686800000|2024-04-09 18:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|1084
1712687100000|2024-04-09 18:25:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|2776
1712687400000|2024-04-09 18:30:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|1690
1712687700000|2024-04-09 18:35:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1288
1712688000000|2024-04-09 18:40:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1232
1712688300000|2024-04-09 18:45:00|10627.2|10625.2|10628|10626|10628.3|10626.3|10627.2|10625.2|6977
1712688600000|2024-04-09 18:50:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10626.4|10624.4|5025
1712688900000|2024-04-09 18:55:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|3109
1712689200000|2024-04-09 19:00:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1214
1712689500000|2024-04-09 19:05:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1206
1712689800000|2024-04-09 19:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|916
1712690100000|2024-04-09 19:15:00|10628|10626|10626.4|10624.4|10628|10626|10624.8|10622.8|7512
1712690400000|2024-04-09 19:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2091
1712690700000|2024-04-09 19:25:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|465
1712691000000|2024-04-09 19:30:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2858
1712691300000|2024-04-09 19:35:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|1358
1712691600000|2024-04-09 19:40:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|1003
1712691900000|2024-04-09 19:45:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2709
1712692200000|2024-04-09 19:50:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1362
1712692500000|2024-04-09 19:55:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|4341
1712692800000|2024-04-09 20:00:00|10627.2|10625.2|10630.3|10628.3|10630.3|10628.3|10627.2|10625.2|7305
1712693100000|2024-04-09 20:05:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|2394
1712693400000|2024-04-09 20:10:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1672
1712693700000|2024-04-09 20:15:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1024
1712694000000|2024-04-09 20:20:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|2698
1712694300000|2024-04-09 20:25:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|3982
1712694600000|2024-04-09 20:30:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1770
1712694900000|2024-04-09 20:35:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2013
1712695200000|2024-04-09 20:40:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|1491
1712695500000|2024-04-09 20:45:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2784
1712695800000|2024-04-09 20:50:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1763
1712696100000|2024-04-09 20:55:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1829
1712700000000|2024-04-09 22:00:00|10626.4|10624.4|10626|10624|10626.4|10624.4|10625.6|10623.6|777
1712700300000|2024-04-09 22:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|21
1712700600000|2024-04-09 22:10:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|101
1712700900000|2024-04-09 22:15:00|||||||||40
1712701200000|2024-04-09 22:20:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|242
1712701500000|2024-04-09 22:25:00|||||||||411
1712701800000|2024-04-09 22:30:00|||||||||3
1712702100000|2024-04-09 22:35:00|||||||||27
1712702400000|2024-04-09 22:40:00|||||||||85
1712702700000|2024-04-09 22:45:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|522
1712703000000|2024-04-09 22:50:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|313
1712703600000|2024-04-09 23:00:00|||||||||116
1712703900000|2024-04-09 23:05:00|||||||||68
1712704200000|2024-04-09 23:10:00|10628|10626|10628|10626|10628|10626|10628|10626|130
1712704500000|2024-04-09 23:15:00|||||||||100
1712704800000|2024-04-09 23:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|325
1712705100000|2024-04-09 23:25:00|||||||||5
1712705400000|2024-04-09 23:30:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|359
1712705700000|2024-04-09 23:35:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|214
1712706000000|2024-04-09 23:40:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|85
1712706300000|2024-04-09 23:45:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|202
1712706600000|2024-04-09 23:50:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|199
1712706900000|2024-04-09 23:55:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|144
1712707200000|2024-04-10 00:00:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|541
1712707500000|2024-04-10 00:05:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|927
1712707800000|2024-04-10 00:10:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|510
1712708100000|2024-04-10 00:15:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|705
1712708400000|2024-04-10 00:20:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|405
1712708700000|2024-04-10 00:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|341
1712709000000|2024-04-10 00:30:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|866
1712709300000|2024-04-10 00:35:00|10627.2|10625.2|10628|10626|10629.5|10627.5|10627.2|10625.2|747
1712709600000|2024-04-10 00:40:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|465
1712709900000|2024-04-10 00:45:00|10628|10626|10628|10626|10628|10626|10628|10626|50
1712710200000|2024-04-10 00:50:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|235
1712710500000|2024-04-10 00:55:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|120
1712710800000|2024-04-10 01:00:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|353
1712711100000|2024-04-10 01:05:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|217
1712711400000|2024-04-10 01:10:00|||||||||579
1712711700000|2024-04-10 01:15:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|149
1712712000000|2024-04-10 01:20:00|||||||||51
1712712300000|2024-04-10 01:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|281
1712712600000|2024-04-10 01:30:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|258
1712712900000|2024-04-10 01:35:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|333
1712713200000|2024-04-10 01:40:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|238
1712713500000|2024-04-10 01:45:00|||||||||42
1712713800000|2024-04-10 01:50:00|||||||||363
1712714100000|2024-04-10 01:55:00|||||||||150
1712714400000|2024-04-10 02:00:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1378
1712714700000|2024-04-10 02:05:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|279
1712715000000|2024-04-10 02:10:00|||||||||221
1712715300000|2024-04-10 02:15:00|||||||||137
1712715600000|2024-04-10 02:20:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|117
1712715900000|2024-04-10 02:25:00|||||||||76
1712716200000|2024-04-10 02:30:00|||||||||21
1712716500000|2024-04-10 02:35:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|48
1712716800000|2024-04-10 02:40:00|||||||||4
1712717100000|2024-04-10 02:45:00|||||||||10
1712717400000|2024-04-10 02:50:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|383
1712717700000|2024-04-10 02:55:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|981
1712718000000|2024-04-10 03:00:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|530
1712718300000|2024-04-10 03:05:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|486
1712718600000|2024-04-10 03:10:00|||||||||69
1712718900000|2024-04-10 03:15:00|||||||||5
1712719200000|2024-04-10 03:20:00|||||||||1
1712719500000|2024-04-10 03:25:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|797
1712719800000|2024-04-10 03:30:00|||||||||343
1712720100000|2024-04-10 03:35:00|||||||||11
1712720400000|2024-04-10 03:40:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|88
1712720700000|2024-04-10 03:45:00|10631.5|10629.5|10631.1|10629.1|10631.5|10629.5|10631.1|10629.1|810
1712721000000|2024-04-10 03:50:00|||||||||25
1712721300000|2024-04-10 03:55:00|||||||||44
1712721600000|2024-04-10 04:00:00|||||||||22
1712721900000|2024-04-10 04:05:00|||||||||135
1712722200000|2024-04-10 04:10:00|||||||||573
1712722500000|2024-04-10 04:15:00|||||||||302
1712722800000|2024-04-10 04:20:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|249
1712723100000|2024-04-10 04:25:00|||||||||14
1712723400000|2024-04-10 04:30:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|52
1712723700000|2024-04-10 04:35:00|||||||||28
1712724000000|2024-04-10 04:40:00|||||||||5
1712724300000|2024-04-10 04:45:00|||||||||129
1712724600000|2024-04-10 04:50:00|||||||||9
1712724900000|2024-04-10 04:55:00|||||||||2
1712725200000|2024-04-10 05:00:00|||||||||201
1712725500000|2024-04-10 05:05:00|10630.7|10628.7|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|217
1712725800000|2024-04-10 05:10:00|10630.3|10628.3|10630.7|10628.7|10631.1|10629.1|10630.3|10628.3|160
1712726100000|2024-04-10 05:15:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|127
1712726400000|2024-04-10 05:20:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|369
1712726700000|2024-04-10 05:25:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|34
1712727000000|2024-04-10 05:30:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628|10626|2924
1712727300000|2024-04-10 05:35:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|613
1712727600000|2024-04-10 05:40:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|629
1712727900000|2024-04-10 05:45:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|198
1712728200000|2024-04-10 05:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|56
1712728500000|2024-04-10 05:55:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|925
1712728800000|2024-04-10 06:00:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|837
1712729100000|2024-04-10 06:05:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|327
1712729400000|2024-04-10 06:10:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|639
1712729700000|2024-04-10 06:15:00|||||||||52
1712730000000|2024-04-10 06:20:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|835
1712730300000|2024-04-10 06:25:00|||||||||208
1712730600000|2024-04-10 06:30:00|10628|10626|10628|10626|10628|10626|10628|10626|416
1712730900000|2024-04-10 06:35:00|||||||||526
1712731200000|2024-04-10 06:40:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|610
1712731500000|2024-04-10 06:45:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|708
1712731800000|2024-04-10 06:50:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|900
1712732100000|2024-04-10 06:55:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|720
1712732400000|2024-04-10 07:00:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|608
1712732700000|2024-04-10 07:05:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|791
1712733000000|2024-04-10 07:10:00|||||||||1132
1712733300000|2024-04-10 07:15:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|877
1712733600000|2024-04-10 07:20:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|1304
1712733900000|2024-04-10 07:25:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|556
1712734200000|2024-04-10 07:30:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1709
1712734500000|2024-04-10 07:35:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|752
1712734800000|2024-04-10 07:40:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|763
1712735100000|2024-04-10 07:45:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|859
1712735400000|2024-04-10 07:50:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|670
1712735700000|2024-04-10 07:55:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|2419
1712736000000|2024-04-10 08:00:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|250
1712736300000|2024-04-10 08:05:00|||||||||38
1712736600000|2024-04-10 08:10:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|949
1712736900000|2024-04-10 08:15:00|||||||||219
1712737200000|2024-04-10 08:20:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|405
1712737500000|2024-04-10 08:25:00|10628|10626|10628|10626|10628|10626|10628|10626|797
1712737800000|2024-04-10 08:30:00|||||||||185
1712738100000|2024-04-10 08:35:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1048
1712738400000|2024-04-10 08:40:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|173
1712738700000|2024-04-10 08:45:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|815
1712739000000|2024-04-10 08:50:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|420
1712739300000|2024-04-10 08:55:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|959
1712739600000|2024-04-10 09:00:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|917
1712739900000|2024-04-10 09:05:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|313
1712740200000|2024-04-10 09:10:00|||||||||766
1712740500000|2024-04-10 09:15:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|2242
1712740800000|2024-04-10 09:20:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1408
1712741100000|2024-04-10 09:25:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|893
1712741400000|2024-04-10 09:30:00|||||||||492
1712741700000|2024-04-10 09:35:00|||||||||642
1712742000000|2024-04-10 09:40:00|||||||||49
1712742300000|2024-04-10 09:45:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|1051
1712742600000|2024-04-10 09:50:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|974
1712742900000|2024-04-10 09:55:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|1608
1712743200000|2024-04-10 10:00:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|758
1712743500000|2024-04-10 10:05:00|||||||||214
1712743800000|2024-04-10 10:10:00|||||||||166
1712744100000|2024-04-10 10:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|487
1712744400000|2024-04-10 10:20:00|||||||||188
1712744700000|2024-04-10 10:25:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|529
1712745000000|2024-04-10 10:30:00|||||||||270
1712745300000|2024-04-10 10:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|677
1712745600000|2024-04-10 10:40:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1327
1712745900000|2024-04-10 10:45:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1636
1712746200000|2024-04-10 10:50:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1282
1712746500000|2024-04-10 10:55:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|941
1712746800000|2024-04-10 11:00:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1467
1712747100000|2024-04-10 11:05:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|1268
1712747400000|2024-04-10 11:10:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1585
1712747700000|2024-04-10 11:15:00|||||||||532
1712748000000|2024-04-10 11:20:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|713
1712748300000|2024-04-10 11:25:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|668
1712748600000|2024-04-10 11:30:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|1762
1712748900000|2024-04-10 11:35:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1066
1712749200000|2024-04-10 11:40:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1572
1712749500000|2024-04-10 11:45:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|1912
1712749800000|2024-04-10 11:50:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|2578
1712750100000|2024-04-10 11:55:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|2312
1712750400000|2024-04-10 12:00:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|6795
1712750700000|2024-04-10 12:05:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|3376
1712751000000|2024-04-10 12:10:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|4978
1712751300000|2024-04-10 12:15:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|4553
1712751600000|2024-04-10 12:20:00|10637.3|10635.3|10634.2|10632.2|10637.3|10635.3|10634.2|10632.2|3693
1712751900000|2024-04-10 12:25:00|10635|10633|10630.7|10628.7|10638.9|10636.9|10625.2|10623.2|8698
1712752200000|2024-04-10 12:30:00|10630.3|10628.3|10563.9|10561.9|10630.3|10628.3|10560.8|10558.8|30878
1712752500000|2024-04-10 12:35:00|10564.7|10562.7|10558.4|10556.4|10566.2|10564.2|10554.5|10552.5|28206
1712752800000|2024-04-10 12:40:00|10557.6|10555.6|10548.3|10546.3|10558.4|10556.4|10545.9|10543.9|24566
1712753100000|2024-04-10 12:45:00|10547.9|10545.9|10556.9|10554.9|10557.6|10555.6|10544.4|10542.4|22970
1712753400000|2024-04-10 12:50:00|10556.1|10554.1|10554.5|10552.5|10560|10558|10553.7|10551.7|18931
1712753700000|2024-04-10 12:55:00|10555.3|10553.3|10549.8|10547.8|10556.1|10554.1|10545.9|10543.9|15683
1712754000000|2024-04-10 13:00:00|10550.6|10548.6|10544.4|10542.4|10551.4|10549.4|10542.8|10540.8|15122
1712754300000|2024-04-10 13:05:00|10544|10542|10540.5|10538.5|10547.5|10545.5|10538.9|10536.9|15799
1712754600000|2024-04-10 13:10:00|10541.2|10539.2|10539.7|10537.7|10542.8|10540.8|10537.3|10535.3|15964
1712754900000|2024-04-10 13:15:00|10540.5|10538.5|10545.9|10543.9|10547.5|10545.5|10540.5|10538.5|22983
1712755200000|2024-04-10 13:20:00|10545.1|10543.1|10549.8|10547.8|10550.6|10548.6|10543.6|10541.6|11334
1712755500000|2024-04-10 13:25:00|10549|10547|10553.7|10551.7|10553.7|10551.7|10548.3|10546.3|9941
1712755800000|2024-04-10 13:30:00|10553|10551|10556.1|10554.1|10558.4|10556.4|10553|10551|17694
1712756100000|2024-04-10 13:35:00|10556.9|10554.9|10553.7|10551.7|10556.9|10554.9|10553|10551|8852
1712756400000|2024-04-10 13:40:00|10554.5|10552.5|10554.5|10552.5|10556.9|10554.9|10551.4|10549.4|10365
1712756700000|2024-04-10 13:45:00|10553.7|10551.7|10546.7|10544.7|10555.3|10553.3|10544.4|10542.4|15296
1712757000000|2024-04-10 13:50:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10545.1|10543.1|8505
1712757300000|2024-04-10 13:55:00|10546.7|10544.7|10543.6|10541.6|10546.7|10544.7|10542.8|10540.8|12078
1712757600000|2024-04-10 14:00:00|10543.2|10541.2|10539.7|10537.7|10543.6|10541.6|10539.7|10537.7|7153
1712757900000|2024-04-10 14:05:00|10538.9|10536.9|10540.5|10538.5|10541.2|10539.2|10538.1|10536.1|9103
1712758200000|2024-04-10 14:10:00|10539.7|10537.7|10537.3|10535.3|10540.5|10538.5|10537.3|10535.3|6484
1712758500000|2024-04-10 14:15:00|10536.5|10534.5|10540.5|10538.5|10540.5|10538.5|10536.5|10534.5|7694
1712758800000|2024-04-10 14:20:00|10539.7|10537.7|10542.8|10540.8|10542.8|10540.8|10539.7|10537.7|8926
1712759100000|2024-04-10 14:25:00|10543.6|10541.6|10541.2|10539.2|10544.4|10542.4|10539.7|10537.7|5316
1712759400000|2024-04-10 14:30:00|10540.5|10538.5|10543.6|10541.6|10543.6|10541.6|10539.7|10537.7|5919
1712759700000|2024-04-10 14:35:00|10542.8|10540.8|10547.5|10545.5|10549|10547|10542.8|10540.8|13057
1712760000000|2024-04-10 14:40:00|10546.7|10544.7|10549|10547|10549.8|10547.8|10546.7|10544.7|5315
1712760300000|2024-04-10 14:45:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|2674
1712760600000|2024-04-10 14:50:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10545.9|10543.9|5997
1712760900000|2024-04-10 14:55:00|10546.7|10544.7|10545.9|10543.9|10548.3|10546.3|10545.9|10543.9|5924
1712761200000|2024-04-10 15:00:00|10546.7|10544.7|10548.3|10546.3|10549|10547|10546.7|10544.7|6326
1712761500000|2024-04-10 15:05:00|10547.5|10545.5|10547.5|10545.5|10549|10547|10546.7|10544.7|7084
1712761800000|2024-04-10 15:10:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10547.5|10545.5|4231
1712762100000|2024-04-10 15:15:00|10548.3|10546.3|10549|10547|10550.6|10548.6|10548.3|10546.3|3910
1712762400000|2024-04-10 15:20:00|10548.3|10546.3|10547.5|10545.5|10549.8|10547.8|10547.5|10545.5|6365
1712762700000|2024-04-10 15:25:00|10546.7|10544.7|10549.8|10547.8|10549.8|10547.8|10545.9|10543.9|5104
1712763000000|2024-04-10 15:30:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10549|10547|5016
1712763300000|2024-04-10 15:35:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10548.3|10546.3|6107
1712763600000|2024-04-10 15:40:00|10548.7|10546.7|10547.5|10545.5|10549|10547|10546.7|10544.7|5291
1712763900000|2024-04-10 15:45:00|10548.3|10546.3|10545.1|10543.1|10548.3|10546.3|10545.1|10543.1|8477
1712764200000|2024-04-10 15:50:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|3420
1712764500000|2024-04-10 15:55:00|10545.1|10543.1|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|4010
1712764800000|2024-04-10 16:00:00|10545.1|10543.1|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|6769
1712765100000|2024-04-10 16:05:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542|10540|4688
1712765400000|2024-04-10 16:10:00|10542|10540|10543.6|10541.6|10544.4|10542.4|10542|10540|3587
1712765700000|2024-04-10 16:15:00|10544.4|10542.4|10542|10540|10544.4|10542.4|10541.2|10539.2|3072
1712766000000|2024-04-10 16:20:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|4514
1712766300000|2024-04-10 16:25:00|10540.5|10538.5|10541.2|10539.2|10542|10540|10540.5|10538.5|2095
1712766600000|2024-04-10 16:30:00|10540.5|10538.5|10540.5|10538.5|10542.8|10540.8|10540.5|10538.5|4791
1712766900000|2024-04-10 16:35:00|10541.2|10539.2|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|1946
1712767200000|2024-04-10 16:40:00|10540.5|10538.5|10537.3|10535.3|10540.5|10538.5|10537.3|10535.3|2179
1712767500000|2024-04-10 16:45:00|10538.1|10536.1|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|3677
1712767800000|2024-04-10 16:50:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10533.4|10531.4|10472
1712768100000|2024-04-10 16:55:00|10535|10533|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|4277
1712768400000|2024-04-10 17:00:00|10533.8|10531.8|10527.2|10525.2|10536.2|10534.2|10524|10522|20531
1712768700000|2024-04-10 17:05:00|10528|10526|10525.6|10523.6|10529.5|10527.5|10525.6|10523.6|5518
1712769000000|2024-04-10 17:10:00|10526|10524|10521.7|10519.7|10526.4|10524.4|10520.1|10518.1|16735
1712769300000|2024-04-10 17:15:00|10522.5|10520.5|10523.3|10521.3|10525.6|10523.6|10521.7|10519.7|6769
1712769600000|2024-04-10 17:20:00|10522.9|10520.9|10527.2|10525.2|10528|10526|10522.5|10520.5|4916
1712769900000|2024-04-10 17:25:00|10528|10526|10526.4|10524.4|10528.7|10526.7|10526.4|10524.4|3246
1712770200000|2024-04-10 17:30:00|10525.6|10523.6|10539.7|10537.7|10539.7|10537.7|10524|10522|20011
1712770500000|2024-04-10 17:35:00|10538.9|10536.9|10532.6|10530.6|10539.7|10537.7|10531.9|10529.9|9754
1712770800000|2024-04-10 17:40:00|10531.9|10529.9|10528.7|10526.7|10531.9|10529.9|10528.7|10526.7|4427
1712771100000|2024-04-10 17:45:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10527.2|10525.2|3815
1712771400000|2024-04-10 17:50:00|10527.2|10525.2|10532.6|10530.6|10535|10533|10527.2|10525.2|6747
1712771700000|2024-04-10 17:55:00|10533|10531|10537.3|10535.3|10538.1|10536.1|10532.6|10530.6|6329
1712772000000|2024-04-10 18:00:00|10538.1|10536.1|10536.5|10534.5|10540.5|10538.5|10535.8|10533.8|7614
1712772300000|2024-04-10 18:05:00|10537.3|10535.3|10534.2|10532.2|10537.3|10535.3|10534.2|10532.2|3022
1712772600000|2024-04-10 18:10:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|3772
1712772900000|2024-04-10 18:15:00|10533.4|10531.4|10531.1|10529.1|10533.4|10531.4|10529.5|10527.5|2598
1712773200000|2024-04-10 18:20:00|10531.9|10529.9|10525.6|10523.6|10533.4|10531.4|10525.6|10523.6|8626
1712773500000|2024-04-10 18:25:00|10524.8|10522.8|10524.8|10522.8|10528|10526|10524|10522|7888
1712773800000|2024-04-10 18:30:00|10524.4|10522.4|10524|10522|10525.6|10523.6|10523.3|10521.3|6429
1712774100000|2024-04-10 18:35:00|10523.7|10521.7|10525.6|10523.6|10527.2|10525.2|10523.3|10521.3|3224
1712774400000|2024-04-10 18:40:00|10526.4|10524.4|10526.4|10524.4|10528|10526|10525.6|10523.6|4412
1712774700000|2024-04-10 18:45:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10526.4|10524.4|1754
1712775000000|2024-04-10 18:50:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|3591
1712775300000|2024-04-10 18:55:00|10526|10524|10524|10522|10526|10524|10522.5|10520.5|11437
1712775600000|2024-04-10 19:00:00|10523.3|10521.3|10525.6|10523.6|10528|10526|10523.3|10521.3|8120
1712775900000|2024-04-10 19:05:00|10526.4|10524.4|10524.8|10522.8|10527.2|10525.2|10524.8|10522.8|1789
1712776200000|2024-04-10 19:10:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|2362
1712776500000|2024-04-10 19:15:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524|10522|1845
1712776800000|2024-04-10 19:20:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|1847
1712777100000|2024-04-10 19:25:00|10524|10522|10525.6|10523.6|10526.4|10524.4|10524|10522|3519
1712777400000|2024-04-10 19:30:00|10524.8|10522.8|10527.2|10525.2|10528|10526|10524.8|10522.8|2113
1712777700000|2024-04-10 19:35:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|5567
1712778000000|2024-04-10 19:40:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|2538
1712778300000|2024-04-10 19:45:00|10526.8|10524.8|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|2218
1712778600000|2024-04-10 19:50:00|10528|10526|10528|10526|10528.7|10526.7|10527.2|10525.2|4900
1712778900000|2024-04-10 19:55:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|7321
1712779200000|2024-04-10 20:00:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|3404
1712779500000|2024-04-10 20:05:00|10527.2|10525.2|10526.8|10524.8|10528|10526|10526.4|10524.4|3504
1712779800000|2024-04-10 20:10:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|1150
1712780100000|2024-04-10 20:15:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|2756
1712780400000|2024-04-10 20:20:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|2003
1712780700000|2024-04-10 20:25:00|10528|10526|10528|10526|10528|10526|10528|10526|1015
1712781000000|2024-04-10 20:30:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10526.4|10524.4|2254
1712781300000|2024-04-10 20:35:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|2558
1712781600000|2024-04-10 20:40:00|10527.2|10525.2|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|1276
1712781900000|2024-04-10 20:45:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|1799
1712782200000|2024-04-10 20:50:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|1543
1712782500000|2024-04-10 20:55:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|3177
1712786400000|2024-04-10 22:00:00|10527.2|10525.2|10527.2|10525.2|10529.5|10527.5|10527.2|10525.2|1388
1712786700000|2024-04-10 22:05:00|10528|10526|10528.7|10526.7|10529.5|10527.5|10528|10526|282
1712787000000|2024-04-10 22:10:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.1|10527.1|291
1712787300000|2024-04-10 22:15:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|506
1712787600000|2024-04-10 22:20:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|221
1712787900000|2024-04-10 22:25:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|194
1712788200000|2024-04-10 22:30:00|10529.9|10527.9|10529.5|10527.5|10529.9|10527.9|10528.7|10526.7|277
1712788500000|2024-04-10 22:35:00|10528.7|10526.7|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|514
1712788800000|2024-04-10 22:40:00|||||||||59
1712789100000|2024-04-10 22:45:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|535
1712789400000|2024-04-10 22:50:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|191
1712789700000|2024-04-10 22:55:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|262
1712790000000|2024-04-10 23:00:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|499
1712790300000|2024-04-10 23:05:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|543
1712790600000|2024-04-10 23:10:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|203
1712790900000|2024-04-10 23:15:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|167
1712791200000|2024-04-10 23:20:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|168
1712791500000|2024-04-10 23:25:00|10530.3|10528.3|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|939
1712791800000|2024-04-10 23:30:00|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|189
1712792100000|2024-04-10 23:35:00|||||||||179
1712792400000|2024-04-10 23:40:00|10531.9|10529.9|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|622
1712792700000|2024-04-10 23:45:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|36
1712793000000|2024-04-10 23:50:00|10531.1|10529.1|10528.7|10526.7|10531.1|10529.1|10528|10526|2411
1712793300000|2024-04-10 23:55:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|418
1712793600000|2024-04-11 00:00:00|10529.1|10527.1|10529.5|10527.5|10529.5|10527.5|10527.2|10525.2|1561
1712793900000|2024-04-11 00:05:00|10528.7|10526.7|10531.1|10529.1|10531.1|10529.1|10528.7|10526.7|544
1712794200000|2024-04-11 00:10:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|986
1712794500000|2024-04-11 00:15:00|10531.9|10529.9|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|1877
1712794800000|2024-04-11 00:20:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|518
1712795100000|2024-04-11 00:25:00|10531.1|10529.1|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|462
1712795400000|2024-04-11 00:30:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|714
1712795700000|2024-04-11 00:35:00|10531.1|10529.1|10528|10526|10531.1|10529.1|10527.2|10525.2|1368
1712796000000|2024-04-11 00:40:00|10527.2|10525.2|10525.6|10523.6|10527.2|10525.2|10524.8|10522.8|1494
1712796300000|2024-04-11 00:45:00|10525.2|10523.2|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|641
1712796600000|2024-04-11 00:50:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|619
1712796900000|2024-04-11 00:55:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|411
1712797200000|2024-04-11 01:00:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|532
1712797500000|2024-04-11 01:05:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|1260
1712797800000|2024-04-11 01:10:00|10526.4|10524.4|10528|10526|10528|10526|10526.4|10524.4|705
1712798100000|2024-04-11 01:15:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|1318
1712798400000|2024-04-11 01:20:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|988
1712798700000|2024-04-11 01:25:00|10529.5|10527.5|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|1337
1712799000000|2024-04-11 01:30:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|262
1712799300000|2024-04-11 01:35:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|596
1712799600000|2024-04-11 01:40:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|1439
1712799900000|2024-04-11 01:45:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|1072
1712800200000|2024-04-11 01:50:00|10531.5|10529.5|10533.4|10531.4|10533.4|10531.4|10531.5|10529.5|651
1712800500000|2024-04-11 01:55:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|971
1712800800000|2024-04-11 02:00:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|716
1712801100000|2024-04-11 02:05:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|609
1712801400000|2024-04-11 02:10:00|10533.4|10531.4|10535|10533|10535|10533|10533.4|10531.4|904
1712801700000|2024-04-11 02:15:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|453
1712802000000|2024-04-11 02:20:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|340
1712802300000|2024-04-11 02:25:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|165
1712802600000|2024-04-11 02:30:00|10535.4|10533.4|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|297
1712802900000|2024-04-11 02:35:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|627
1712803200000|2024-04-11 02:40:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|446
1712803500000|2024-04-11 02:45:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|436
1712803800000|2024-04-11 02:50:00|||||||||196
1712804100000|2024-04-11 02:55:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|76
1712804400000|2024-04-11 03:00:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|281
1712804700000|2024-04-11 03:05:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|200
1712805000000|2024-04-11 03:10:00|||||||||61
1712805300000|2024-04-11 03:15:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|100
1712805600000|2024-04-11 03:20:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|330
1712805900000|2024-04-11 03:25:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|883
1712806200000|2024-04-11 03:30:00|10535.8|10533.8|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|1314
1712806500000|2024-04-11 03:35:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|644
1712806800000|2024-04-11 03:40:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|598
1712807100000|2024-04-11 03:45:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|128
1712807400000|2024-04-11 03:50:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|148
1712807700000|2024-04-11 03:55:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|283
1712808000000|2024-04-11 04:00:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|514
1712808300000|2024-04-11 04:05:00|||||||||105
1712808600000|2024-04-11 04:10:00|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|661
1712808900000|2024-04-11 04:15:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|910
1712809200000|2024-04-11 04:20:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|563
1712809500000|2024-04-11 04:25:00|||||||||134
1712809800000|2024-04-11 04:30:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|519
1712810100000|2024-04-11 04:35:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|66
1712810400000|2024-04-11 04:40:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|382
1712810700000|2024-04-11 04:45:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|129
1712811000000|2024-04-11 04:50:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|163
1712811300000|2024-04-11 04:55:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|374
1712811600000|2024-04-11 05:00:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|244
1712811900000|2024-04-11 05:05:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|607
1712812200000|2024-04-11 05:10:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|301
1712812500000|2024-04-11 05:15:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|63
1712812800000|2024-04-11 05:20:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|622
1712813100000|2024-04-11 05:25:00|10531.5|10529.5|10531.9|10529.9|10531.9|10529.9|10531.5|10529.5|189
1712813400000|2024-04-11 05:30:00|||||||||83
1712813700000|2024-04-11 05:35:00|10531.5|10529.5|10531.9|10529.9|10531.9|10529.9|10531.5|10529.5|480
1712814000000|2024-04-11 05:40:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|376
1712814300000|2024-04-11 05:45:00|||||||||428
1712814600000|2024-04-11 05:50:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|590
1712814900000|2024-04-11 05:55:00|||||||||95
1712815200000|2024-04-11 06:00:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|716
1712815500000|2024-04-11 06:05:00|10529.5|10527.5|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|1365
1712815800000|2024-04-11 06:10:00|10528|10526|10528|10526|10529.5|10527.5|10527.2|10525.2|1556
1712816100000|2024-04-11 06:15:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528|10526|743
1712816400000|2024-04-11 06:20:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|323
1712816700000|2024-04-11 06:25:00|10526.4|10524.4|10527.2|10525.2|10528|10526|10526.4|10524.4|1674
1712817000000|2024-04-11 06:30:00|10526.4|10524.4|10524.8|10522.8|10527.2|10525.2|10524.8|10522.8|1231
1712817300000|2024-04-11 06:35:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|1440
1712817600000|2024-04-11 06:40:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524|10522|2442
1712817900000|2024-04-11 06:45:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|818
1712818200000|2024-04-11 06:50:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|1316
1712818500000|2024-04-11 06:55:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|1252
1712818800000|2024-04-11 07:00:00|10526.4|10524.4|10526.4|10524.4|10528.7|10526.7|10525.6|10523.6|3415
1712819100000|2024-04-11 07:05:00|10527.2|10525.2|10526.4|10524.4|10528|10526|10526.4|10524.4|3227
1712819400000|2024-04-11 07:10:00|10527.2|10525.2|10528|10526|10528|10526|10526.4|10524.4|1466
1712819700000|2024-04-11 07:15:00|10527.2|10525.2|10528|10526|10528|10526|10526.4|10524.4|1008
1712820000000|2024-04-11 07:20:00|10527.2|10525.2|10528.7|10526.7|10529.5|10527.5|10527.2|10525.2|3135
1712820300000|2024-04-11 07:25:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|2728
1712820600000|2024-04-11 07:30:00|10528|10526|10526.4|10524.4|10528.7|10526.7|10526.4|10524.4|3505
1712820900000|2024-04-11 07:35:00|10527.2|10525.2|10524.8|10522.8|10527.2|10525.2|10524.8|10522.8|2626
1712821200000|2024-04-11 07:40:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|1892
1712821500000|2024-04-11 07:45:00|10524.8|10522.8|10523.3|10521.3|10525.6|10523.6|10523.3|10521.3|1866
1712821800000|2024-04-11 07:50:00|10522.5|10520.5|10523.3|10521.3|10524|10522|10522.5|10520.5|1827
1712822100000|2024-04-11 07:55:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|1449
1712822400000|2024-04-11 08:00:00|10523.3|10521.3|10524.8|10522.8|10525.6|10523.6|10523.3|10521.3|978
1712822700000|2024-04-11 08:05:00|10524.4|10522.4|10525.6|10523.6|10525.6|10523.6|10524|10522|673
1712823000000|2024-04-11 08:10:00|10524.8|10522.8|10525.6|10523.6|10526.4|10524.4|10524|10522|1411
1712823300000|2024-04-11 08:15:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|1169
1712823600000|2024-04-11 08:20:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|1239
1712823900000|2024-04-11 08:25:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|637
1712824200000|2024-04-11 08:30:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|727
1712824500000|2024-04-11 08:35:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|2430
1712824800000|2024-04-11 08:40:00|10524|10522|10521.7|10519.7|10524|10522|10520.9|10518.9|1302
1712825100000|2024-04-11 08:45:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|3259
1712825400000|2024-04-11 08:50:00|10520.9|10518.9|10523.3|10521.3|10523.3|10521.3|10520.1|10518.1|2497
1712825700000|2024-04-11 08:55:00|10522.5|10520.5|10523.3|10521.3|10524|10522|10522.5|10520.5|1531
1712826000000|2024-04-11 09:00:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|731
1712826300000|2024-04-11 09:05:00|10523.3|10521.3|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|1179
1712826600000|2024-04-11 09:10:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|1659
1712826900000|2024-04-11 09:15:00|10523.3|10521.3|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|711
1712827200000|2024-04-11 09:20:00|10522.5|10520.5|10524.8|10522.8|10524.8|10522.8|10522.5|10520.5|2416
1712827500000|2024-04-11 09:25:00|10524|10522|10525.6|10523.6|10526.4|10524.4|10524|10522|1508
1712827800000|2024-04-11 09:30:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10525.6|10523.6|1620
1712828100000|2024-04-11 09:35:00|10526.4|10524.4|10528|10526|10528.7|10526.7|10526.4|10524.4|1203
1712828400000|2024-04-11 09:40:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|3063
1712828700000|2024-04-11 09:45:00|10528|10526|10528.7|10526.7|10529.5|10527.5|10528|10526|2221
1712829000000|2024-04-11 09:50:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10528|10526|1556
1712829300000|2024-04-11 09:55:00|10528|10526|10529.5|10527.5|10529.5|10527.5|10528|10526|1304
1712829600000|2024-04-11 10:00:00|10528.7|10526.7|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|1002
1712829900000|2024-04-11 10:05:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|1071
1712830200000|2024-04-11 10:10:00|10530.3|10528.3|10528.7|10526.7|10530.3|10528.3|10528|10526|1393
1712830500000|2024-04-11 10:15:00|10528|10526|10528.7|10526.7|10529.5|10527.5|10528|10526|1560
1712830800000|2024-04-11 10:20:00|10528|10526|10528|10526|10528.7|10526.7|10528|10526|1114
1712831100000|2024-04-11 10:25:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|737
1712831400000|2024-04-11 10:30:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|1145
1712831700000|2024-04-11 10:35:00|10528|10526|10528|10526|10528|10526|10528|10526|408
1712832000000|2024-04-11 10:40:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|1679
1712832300000|2024-04-11 10:45:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|1014
1712832600000|2024-04-11 10:50:00|10530.3|10528.3|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|1102
1712832900000|2024-04-11 10:55:00|10529.5|10527.5|10531.1|10529.1|10531.1|10529.1|10529.5|10527.5|423
1712833200000|2024-04-11 11:00:00|10530.3|10528.3|10528|10526|10530.3|10528.3|10528|10526|2274
1712833500000|2024-04-11 11:05:00|10527.2|10525.2|10524.8|10522.8|10528|10526|10524.8|10522.8|2205
1712833800000|2024-04-11 11:10:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10523.3|10521.3|1984
1712834100000|2024-04-11 11:15:00|10523.3|10521.3|10527.2|10525.2|10527.2|10525.2|10522.5|10520.5|2173
1712834400000|2024-04-11 11:20:00|10526.4|10524.4|10527.2|10525.2|10528|10526|10525.6|10523.6|2260
1712834700000|2024-04-11 11:25:00|10526.4|10524.4|10527.2|10525.2|10528|10526|10526.4|10524.4|2771
1712835000000|2024-04-11 11:30:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|2614
1712835300000|2024-04-11 11:35:00|10527.2|10525.2|10526.4|10524.4|10528|10526|10526.4|10524.4|721
1712835600000|2024-04-11 11:40:00|10525.6|10523.6|10522.5|10520.5|10526.4|10524.4|10522.5|10520.5|1327
1712835900000|2024-04-11 11:45:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|850
1712836200000|2024-04-11 11:50:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10520.9|10518.9|3355
1712836500000|2024-04-11 11:55:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|2531
1712836800000|2024-04-11 12:00:00|10521.7|10519.7|10519.4|10517.4|10521.7|10519.7|10518.6|10516.6|4890
1712837100000|2024-04-11 12:05:00|10520.1|10518.1|10521.7|10519.7|10522.5|10520.5|10519.4|10517.4|3626
1712837400000|2024-04-11 12:10:00|10520.9|10518.9|10520.5|10518.5|10522.5|10520.5|10520.1|10518.1|4616
1712837700000|2024-04-11 12:15:00|10520.9|10518.9|10516.2|10514.2|10526.8|10524.8|10515.5|10513.5|11497
1712838000000|2024-04-11 12:20:00|10517|10515|10516.2|10514.2|10517|10515|10514.3|10512.3|8342
1712838300000|2024-04-11 12:25:00|10515.5|10513.5|10512.7|10510.7|10519.4|10517.4|10510|10508|11169
1712838600000|2024-04-11 12:30:00|10513.1|10511.1|10536.5|10534.5|10537.3|10535.3|10497.9|10495.9|27549
1712838900000|2024-04-11 12:35:00|10537.3|10535.3|10538.9|10536.9|10540.5|10538.5|10531.9|10529.9|22157
1712839200000|2024-04-11 12:40:00|10539.7|10537.7|10533.4|10531.4|10539.7|10537.7|10532.6|10530.6|12369
1712839500000|2024-04-11 12:45:00|10534.2|10532.2|10542|10540|10542|10540|10534.2|10532.2|12077
1712839800000|2024-04-11 12:50:00|10542.8|10540.8|10538.1|10536.1|10543.6|10541.6|10538.1|10536.1|11961
1712840100000|2024-04-11 12:55:00|10537.3|10535.3|10542|10540|10542|10540|10535.8|10533.8|7509
1712840400000|2024-04-11 13:00:00|10541.2|10539.2|10535.8|10533.8|10542|10540|10535|10533|7864
1712840700000|2024-04-11 13:05:00|10535|10533|10540.5|10538.5|10540.5|10538.5|10535|10533|6591
1712841000000|2024-04-11 13:10:00|10541.2|10539.2|10543.6|10541.6|10544.4|10542.4|10540.5|10538.5|12207
1712841300000|2024-04-11 13:15:00|10544.4|10542.4|10542|10540|10545.9|10543.9|10542|10540|9179
1712841600000|2024-04-11 13:20:00|10542.8|10540.8|10541.2|10539.2|10544.4|10542.4|10541.2|10539.2|14681
1712841900000|2024-04-11 13:25:00|10540.5|10538.5|10540.5|10538.5|10542|10540|10538.1|10536.1|8974
1712842200000|2024-04-11 13:30:00|10541.2|10539.2|10538.9|10536.9|10542.8|10540.8|10538.9|10536.9|3476
1712842500000|2024-04-11 13:35:00|10538.1|10536.1|10536.5|10534.5|10540.5|10538.5|10535.8|10533.8|4544
1712842800000|2024-04-11 13:40:00|10535.8|10533.8|10533.4|10531.4|10535.8|10533.8|10531.1|10529.1|6217
1712843100000|2024-04-11 13:45:00|10534.2|10532.2|10532.6|10530.6|10535.8|10533.8|10531.1|10529.1|5005
1712843400000|2024-04-11 13:50:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10531.9|10529.9|3322
1712843700000|2024-04-11 13:55:00|10532.6|10530.6|10531.1|10529.1|10533.4|10531.4|10530.3|10528.3|6346
1712844000000|2024-04-11 14:00:00|10530.3|10528.3|10528|10526|10530.3|10528.3|10527.2|10525.2|6431
1712844300000|2024-04-11 14:05:00|10528.7|10526.7|10524|10522|10528.7|10526.7|10524|10522|5461
1712844600000|2024-04-11 14:10:00|10524.8|10522.8|10524.8|10522.8|10527.2|10525.2|10524.8|10522.8|5212
1712844900000|2024-04-11 14:15:00|10524|10522|10520.1|10518.1|10524.8|10522.8|10520.1|10518.1|6046
1712845200000|2024-04-11 14:20:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10517.8|10515.8|8050
1712845500000|2024-04-11 14:25:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10516.2|10514.2|5190
1712845800000|2024-04-11 14:30:00|10518.6|10516.6|10520.1|10518.1|10521.7|10519.7|10518.6|10516.6|3915
1712846100000|2024-04-11 14:35:00|10520.9|10518.9|10522.5|10520.5|10523.3|10521.3|10519.4|10517.4|4875
1712846400000|2024-04-11 14:40:00|10523.3|10521.3|10525.6|10523.6|10525.6|10523.6|10522.5|10520.5|3753
1712846700000|2024-04-11 14:45:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|5818
1712847000000|2024-04-11 14:50:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|3140
1712847300000|2024-04-11 14:55:00|10525.6|10523.6|10524.8|10522.8|10526.4|10524.4|10524|10522|2503
1712847600000|2024-04-11 15:00:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10523.3|10521.3|3770
1712847900000|2024-04-11 15:05:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|1888
1712848200000|2024-04-11 15:10:00|10522.5|10520.5|10520.9|10518.9|10523.3|10521.3|10520.1|10518.1|5488
1712848500000|2024-04-11 15:15:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|1538
1712848800000|2024-04-11 15:20:00|10520.9|10518.9|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|3672
1712849100000|2024-04-11 15:25:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|5241
1712849400000|2024-04-11 15:30:00|10520.1|10518.1|10520.1|10518.1|10521.7|10519.7|10519.4|10517.4|5027
1712849700000|2024-04-11 15:35:00|10520.9|10518.9|10526.4|10524.4|10527.2|10525.2|10520.9|10518.9|12903
1712850000000|2024-04-11 15:40:00|10527.2|10525.2|10527.2|10525.2|10530.3|10528.3|10526.4|10524.4|12466
1712850300000|2024-04-11 15:45:00|10528|10526|10527.2|10525.2|10530.3|10528.3|10527.2|10525.2|4234
1712850600000|2024-04-11 15:50:00|10528|10526|10526.4|10524.4|10528|10526|10526.4|10524.4|5158
1712850900000|2024-04-11 15:55:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10524|10522|7702
1712851200000|2024-04-11 16:00:00|10527.2|10525.2|10525.6|10523.6|10527.2|10525.2|10523.3|10521.3|7485
1712851500000|2024-04-11 16:05:00|10524.8|10522.8|10524.8|10522.8|10526.4|10524.4|10524|10522|1774
1712851800000|2024-04-11 16:10:00|10524|10522|10522.5|10520.5|10524.8|10522.8|10522.5|10520.5|3351
1712852100000|2024-04-11 16:15:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10519.4|10517.4|3297
1712852400000|2024-04-11 16:20:00|10520.1|10518.1|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|1373
1712852700000|2024-04-11 16:25:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|1999
1712853000000|2024-04-11 16:30:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|594
1712853300000|2024-04-11 16:35:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|6546
1712853600000|2024-04-11 16:40:00|10520.9|10518.9|10523.3|10521.3|10524.8|10522.8|10520.9|10518.9|4195
1712853900000|2024-04-11 16:45:00|10522.5|10520.5|10524.8|10522.8|10524.8|10522.8|10522.5|10520.5|1891
1712854200000|2024-04-11 16:50:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|2962
1712854500000|2024-04-11 16:55:00|10523.3|10521.3|10524.8|10522.8|10524.8|10522.8|10522.5|10520.5|4444
1712854800000|2024-04-11 17:00:00|10524|10522|10525.6|10523.6|10527.2|10525.2|10520.9|10518.9|7201
1712855100000|2024-04-11 17:05:00|10524.8|10522.8|10527.2|10525.2|10527.2|10525.2|10523.3|10521.3|4608
1712855400000|2024-04-11 17:10:00|10526.4|10524.4|10528.7|10526.7|10528.7|10526.7|10526.4|10524.4|5850
1712855700000|2024-04-11 17:15:00|10528|10526|10527.2|10525.2|10528|10526|10526.4|10524.4|4898
1712856000000|2024-04-11 17:20:00|10526.4|10524.4|10523.3|10521.3|10527.2|10525.2|10523.3|10521.3|4206
1712856300000|2024-04-11 17:25:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|2929
1712856600000|2024-04-11 17:30:00|10524|10522|10524.8|10522.8|10525.6|10523.6|10524|10522|3158
1712856900000|2024-04-11 17:35:00|10525.6|10523.6|10527.2|10525.2|10527.2|10525.2|10524.8|10522.8|3017
1712857200000|2024-04-11 17:40:00|10526.4|10524.4|10528|10526|10528.7|10526.7|10526.4|10524.4|3572
1712857500000|2024-04-11 17:45:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|1469
1712857800000|2024-04-11 17:50:00|10529.5|10527.5|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|3676
1712858100000|2024-04-11 17:55:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|2525
1712858400000|2024-04-11 18:00:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|4512
1712858700000|2024-04-11 18:05:00|10533.4|10531.4|10537.3|10535.3|10540.5|10538.5|10533.4|10531.4|11286
1712859000000|2024-04-11 18:10:00|10538.1|10536.1|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|4861
1712859300000|2024-04-11 18:15:00|10537.3|10535.3|10534.2|10532.2|10537.3|10535.3|10534.2|10532.2|1545
1712859600000|2024-04-11 18:20:00|10533.4|10531.4|10534.2|10532.2|10535|10533|10533.4|10531.4|1923
1712859900000|2024-04-11 18:25:00|10535|10533|10535|10533|10535.8|10533.8|10534.2|10532.2|2791
1712860200000|2024-04-11 18:30:00|10534.2|10532.2|10533.4|10531.4|10535|10533|10533.4|10531.4|16213
1712860500000|2024-04-11 18:35:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|1641
1712860800000|2024-04-11 18:40:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|2783
1712861100000|2024-04-11 18:45:00|10532.6|10530.6|10530.3|10528.3|10533.4|10531.4|10530.3|10528.3|3691
1712861400000|2024-04-11 18:50:00|10529.5|10527.5|10527.2|10525.2|10529.5|10527.5|10526.4|10524.4|3592
1712861700000|2024-04-11 18:55:00|10526.4|10524.4|10520.1|10518.1|10527.2|10525.2|10520.1|10518.1|10447
1712862000000|2024-04-11 19:00:00|10520.9|10518.9|10522.5|10520.5|10523.3|10521.3|10520.9|10518.9|6717
1712862300000|2024-04-11 19:05:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|6007
1712862600000|2024-04-11 19:10:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|1955
1712862900000|2024-04-11 19:15:00|10523.3|10521.3|10528|10526|10528|10526|10523.3|10521.3|1940
1712863200000|2024-04-11 19:20:00|10527.2|10525.2|10528|10526|10528.7|10526.7|10527.2|10525.2|4322
1712863500000|2024-04-11 19:25:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10526.4|10524.4|2561
1712863800000|2024-04-11 19:30:00|10526.4|10524.4|10524.8|10522.8|10527.2|10525.2|10524|10522|2461
1712864100000|2024-04-11 19:35:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|3787
1712864400000|2024-04-11 19:40:00|10527.2|10525.2|10528|10526|10528.7|10526.7|10526.4|10524.4|5754
1712864700000|2024-04-11 19:45:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10526.4|10524.4|2844
1712865000000|2024-04-11 19:50:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10528|10526|4600
1712865300000|2024-04-11 19:55:00|10528.7|10526.7|10524.8|10522.8|10528.7|10526.7|10524.8|10522.8|4426
1712865600000|2024-04-11 20:00:00|10525.6|10523.6|10522.5|10520.5|10526.4|10524.4|10522.5|10520.5|4837
1712865900000|2024-04-11 20:05:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|1359
1712866200000|2024-04-11 20:10:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|2300
1712866500000|2024-04-11 20:15:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|3404
1712866800000|2024-04-11 20:20:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|3905
1712867100000|2024-04-11 20:25:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|3676
1712867400000|2024-04-11 20:30:00|10519.4|10517.4|10518.6|10516.6|10520.1|10518.1|10518.6|10516.6|1312
1712867700000|2024-04-11 20:35:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|4625
1712868000000|2024-04-11 20:40:00|10519.8|10517.8|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|2770
1712868300000|2024-04-11 20:45:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|1375
1712868600000|2024-04-11 20:50:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|2834
1712868900000|2024-04-11 20:55:00|10519.4|10517.4|10517|10515|10519.4|10517.4|10517|10515|3709
1712872800000|2024-04-11 22:00:00|10517.4|10515.4|10519.8|10517.8|10520.1|10518.1|10517|10515|933
1712873100000|2024-04-11 22:05:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|144
1712873400000|2024-04-11 22:10:00|||||||||44
1712873700000|2024-04-11 22:15:00|10520.5|10518.5|10520.9|10518.9|10520.9|10518.9|10520.5|10518.5|239
1712874000000|2024-04-11 22:20:00|10520.1|10518.1|10521.7|10519.7|10522.5|10520.5|10520.1|10518.1|845
1712874300000|2024-04-11 22:25:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|594
1712874600000|2024-04-11 22:30:00|||||||||41
1712874900000|2024-04-11 22:35:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|118
1712875200000|2024-04-11 22:40:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|164
1712875500000|2024-04-11 22:45:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|92
1712875800000|2024-04-11 22:50:00|||||||||254
1712876100000|2024-04-11 22:55:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|160
1712876400000|2024-04-11 23:00:00|10522.1|10520.1|10522.1|10520.1|10522.5|10520.5|10521.7|10519.7|153
1712876700000|2024-04-11 23:05:00|10521.7|10519.7|10523.3|10521.3|10523.3|10521.3|10521.7|10519.7|515
1712877000000|2024-04-11 23:10:00|||||||||40
1712877300000|2024-04-11 23:15:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|137
1712877600000|2024-04-11 23:20:00|||||||||3
1712877900000|2024-04-11 23:25:00|||||||||1
1712878200000|2024-04-11 23:30:00|||||||||286
1712878500000|2024-04-11 23:35:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|256
1712878800000|2024-04-11 23:40:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|664
1712879100000|2024-04-11 23:45:00|10520.1|10518.1|10522.5|10520.5|10522.5|10520.5|10520.1|10518.1|478
1712879400000|2024-04-11 23:50:00|10521.7|10519.7|10520.9|10518.9|10522.5|10520.5|10520.1|10518.1|1124
1712879700000|2024-04-11 23:55:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|398
1712880000000|2024-04-12 00:00:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|649
1712880300000|2024-04-12 00:05:00|10520.5|10518.5|10524|10522|10524|10522|10520.5|10518.5|1592
1712880600000|2024-04-12 00:10:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|244
1712880900000|2024-04-12 00:15:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|423
1712881200000|2024-04-12 00:20:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|370
1712881500000|2024-04-12 00:25:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|821
1712881800000|2024-04-12 00:30:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|204
1712882100000|2024-04-12 00:35:00|||||||||66
1712882400000|2024-04-12 00:40:00|10522.5|10520.5|10524.8|10522.8|10524.8|10522.8|10521.7|10519.7|1820
1712882700000|2024-04-12 00:45:00|10524|10522|10524.8|10522.8|10525.6|10523.6|10524|10522|985
1712883000000|2024-04-12 00:50:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|337
1712883300000|2024-04-12 00:55:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|178
1712883600000|2024-04-12 01:00:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|183
1712883900000|2024-04-12 01:05:00|10526.8|10524.8|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|175
1712884200000|2024-04-12 01:10:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|240
1712884500000|2024-04-12 01:15:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|147
1712884800000|2024-04-12 01:20:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|160
1712885100000|2024-04-12 01:25:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|611
1712885400000|2024-04-12 01:30:00|10528|10526|10528|10526|10528|10526|10528|10526|62
1712885700000|2024-04-12 01:35:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10528|10526|374
1712886000000|2024-04-12 01:40:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|459
1712886300000|2024-04-12 01:45:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|369
1712886600000|2024-04-12 01:50:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10528.7|10526.7|685
1712886900000|2024-04-12 01:55:00|||||||||53
1712887200000|2024-04-12 02:00:00|||||||||264
1712887500000|2024-04-12 02:05:00|10528.3|10526.3|10528|10526|10528.7|10526.7|10528|10526|1215
1712887800000|2024-04-12 02:10:00|||||||||340
1712888100000|2024-04-12 02:15:00|||||||||87
1712888400000|2024-04-12 02:20:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|502
1712888700000|2024-04-12 02:25:00|||||||||14
1712889000000|2024-04-12 02:30:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|599
1712889300000|2024-04-12 02:35:00|10528|10526|10528|10526|10528|10526|10528|10526|191
1712889600000|2024-04-12 02:40:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|452
1712889900000|2024-04-12 02:45:00|10528|10526|10528|10526|10528|10526|10528|10526|177
1712890200000|2024-04-12 02:50:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10528|10526|403
1712890500000|2024-04-12 02:55:00|||||||||361
1712890800000|2024-04-12 03:00:00|||||||||538
1712891100000|2024-04-12 03:05:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|992
1712891400000|2024-04-12 03:10:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|106
1712891700000|2024-04-12 03:15:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|827
1712892000000|2024-04-12 03:20:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|103
1712892300000|2024-04-12 03:25:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|123
1712892600000|2024-04-12 03:30:00|||||||||512
1712892900000|2024-04-12 03:35:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|1118
1712893200000|2024-04-12 03:40:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|803
1712893500000|2024-04-12 03:45:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|1387
1712893800000|2024-04-12 03:50:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|1282
1712894100000|2024-04-12 03:55:00|||||||||28
1712894400000|2024-04-12 04:00:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|1961
1712894700000|2024-04-12 04:05:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|963
1712895000000|2024-04-12 04:10:00|||||||||305
1712895300000|2024-04-12 04:15:00|||||||||12
1712895600000|2024-04-12 04:20:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|49
1712895900000|2024-04-12 04:25:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|490
1712896200000|2024-04-12 04:30:00|||||||||17
1712896500000|2024-04-12 04:35:00|||||||||49
1712896800000|2024-04-12 04:40:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|1009
1712897100000|2024-04-12 04:45:00|||||||||12
1712897400000|2024-04-12 04:50:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|113
1712897700000|2024-04-12 04:55:00|||||||||15
1712898000000|2024-04-12 05:00:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|586
1712898300000|2024-04-12 05:05:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524|10522|120
1712898600000|2024-04-12 05:10:00|||||||||83
1712898900000|2024-04-12 05:15:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|175
1712899200000|2024-04-12 05:20:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|117
1712899500000|2024-04-12 05:25:00|||||||||160
1712899800000|2024-04-12 05:30:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|279
1712900100000|2024-04-12 05:35:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|612
1712900400000|2024-04-12 05:40:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|92
1712900700000|2024-04-12 05:45:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|139
1712901000000|2024-04-12 05:50:00|10526.4|10524.4|10527.2|10525.2|10528|10526|10526.4|10524.4|636
1712901300000|2024-04-12 05:55:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|356
1712901600000|2024-04-12 06:00:00|10526.4|10524.4|10524.8|10522.8|10527.2|10525.2|10524.8|10522.8|1283
1712901900000|2024-04-12 06:05:00|10524|10522|10525.6|10523.6|10525.6|10523.6|10524|10522|477
1712902200000|2024-04-12 06:10:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524|10522|691
1712902500000|2024-04-12 06:15:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|672
1712902800000|2024-04-12 06:20:00|10524.8|10522.8|10526.4|10524.4|10526.4|10524.4|10524.8|10522.8|499
1712903100000|2024-04-12 06:25:00|10527.2|10525.2|10527.2|10525.2|10528.7|10526.7|10526.4|10524.4|976
1712903400000|2024-04-12 06:30:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10527.2|10525.2|866
1712903700000|2024-04-12 06:35:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|703
1712904000000|2024-04-12 06:40:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|1793
1712904300000|2024-04-12 06:45:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|4275
1712904600000|2024-04-12 06:50:00|10529.5|10527.5|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|10736
1712904900000|2024-04-12 06:55:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|3650
1712905200000|2024-04-12 07:00:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10526.4|10524.4|1733
1712905500000|2024-04-12 07:05:00|10526.4|10524.4|10526.4|10524.4|10528|10526|10525.6|10523.6|1074
1712905800000|2024-04-12 07:10:00|10527.2|10525.2|10530.3|10528.3|10530.3|10528.3|10527.2|10525.2|1971
1712906100000|2024-04-12 07:15:00|10531.1|10529.1|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|1828
1712906400000|2024-04-12 07:20:00|10531.1|10529.1|10533.4|10531.4|10533.4|10531.4|10531.1|10529.1|2262
1712906700000|2024-04-12 07:25:00|10532.6|10530.6|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|2127
1712907000000|2024-04-12 07:30:00|10533.4|10531.4|10535|10533|10535.8|10533.8|10533.4|10531.4|2169
1712907300000|2024-04-12 07:35:00|10535.8|10533.8|10537.3|10535.3|10537.3|10535.3|10535|10533|1979
1712907600000|2024-04-12 07:40:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|878
1712907900000|2024-04-12 07:45:00|10536.5|10534.5|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|658
1712908200000|2024-04-12 07:50:00|10538.1|10536.1|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|2090
1712908500000|2024-04-12 07:55:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|804
1712908800000|2024-04-12 08:00:00|10537.7|10535.7|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|4218
1712909100000|2024-04-12 08:05:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|845
1712909400000|2024-04-12 08:10:00|10535.8|10533.8|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|908
1712909700000|2024-04-12 08:15:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|2381
1712910000000|2024-04-12 08:20:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|666
1712910300000|2024-04-12 08:25:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|683
1712910600000|2024-04-12 08:30:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|812
1712910900000|2024-04-12 08:35:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|939
1712911200000|2024-04-12 08:40:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1101
1712911500000|2024-04-12 08:45:00|||||||||465
1712911800000|2024-04-12 08:50:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1084
1712912100000|2024-04-12 08:55:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1539
1712912400000|2024-04-12 09:00:00|10535|10533|10535|10533|10535|10533|10535|10533|1113
1712912700000|2024-04-12 09:05:00|||||||||173
1712913000000|2024-04-12 09:10:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|899
1712913300000|2024-04-12 09:15:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|1073
1712913600000|2024-04-12 09:20:00|10535|10533|10536.5|10534.5|10536.5|10534.5|10535|10533|284
1712913900000|2024-04-12 09:25:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|463
1712914200000|2024-04-12 09:30:00|10536.5|10534.5|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|1279
1712914500000|2024-04-12 09:35:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|1326
1712914800000|2024-04-12 09:40:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|579
1712915100000|2024-04-12 09:45:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|1456
1712915400000|2024-04-12 09:50:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|2850
1712915700000|2024-04-12 09:55:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1977
1712916000000|2024-04-12 10:00:00|10538.1|10536.1|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|2000
1712916300000|2024-04-12 10:05:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.2|10534.2|1168
1712916600000|2024-04-12 10:10:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1376
1712916900000|2024-04-12 10:15:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|988
1712917200000|2024-04-12 10:20:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1800
1712917500000|2024-04-12 10:25:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|815
1712917800000|2024-04-12 10:30:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|557
1712918100000|2024-04-12 10:35:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10534.2|10532.2|986
1712918400000|2024-04-12 10:40:00|10535.4|10533.4|10535|10533|10535.8|10533.8|10535|10533|263
1712918700000|2024-04-12 10:45:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535|10533|1806
1712919000000|2024-04-12 10:50:00|10535.8|10533.8|10538.1|10536.1|10538.1|10536.1|10535.8|10533.8|1326
1712919300000|2024-04-12 10:55:00|10537.3|10535.3|10538.9|10536.9|10539.7|10537.7|10537.3|10535.3|2346
1712919600000|2024-04-12 11:00:00|10539.7|10537.7|10541.2|10539.2|10541.2|10539.2|10538.9|10536.9|2134
1712919900000|2024-04-12 11:05:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10540.5|10538.5|3649
1712920200000|2024-04-12 11:10:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542|10540|1104
1712920500000|2024-04-12 11:15:00|10543.6|10541.6|10541.2|10539.2|10544.4|10542.4|10541.2|10539.2|2553
1712920800000|2024-04-12 11:20:00|10542|10540|10545.1|10543.1|10545.1|10543.1|10542|10540|2829
1712921100000|2024-04-12 11:25:00|10544.4|10542.4|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|1053
1712921400000|2024-04-12 11:30:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1894
1712921700000|2024-04-12 11:35:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|1857
1712922000000|2024-04-12 11:40:00|10542|10540|10545.1|10543.1|10545.9|10543.9|10541.2|10539.2|6775
1712922300000|2024-04-12 11:45:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|2638
1712922600000|2024-04-12 11:50:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|2436
1712922900000|2024-04-12 11:55:00|10544.4|10542.4|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|1656
1712923200000|2024-04-12 12:00:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|2539
1712923500000|2024-04-12 12:05:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|2735
1712923800000|2024-04-12 12:10:00|10547.5|10545.5|10549|10547|10549|10547|10546.7|10544.7|1672
1712924100000|2024-04-12 12:15:00|10549.8|10547.8|10549.8|10547.8|10551.4|10549.4|10549.8|10547.8|4555
1712924400000|2024-04-12 12:20:00|10549|10547|10545.9|10543.9|10549.8|10547.8|10545.1|10543.1|4184
1712924700000|2024-04-12 12:25:00|10546.7|10544.7|10542.8|10540.8|10546.7|10544.7|10542.8|10540.8|3579
1712925000000|2024-04-12 12:30:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10541.2|10539.2|6453
1712925300000|2024-04-12 12:35:00|10543.6|10541.6|10551.4|10549.4|10552.2|10550.2|10542.8|10540.8|9738
1712925600000|2024-04-12 12:40:00|10552.2|10550.2|10560|10558|10563.9|10561.9|10549.8|10547.8|15340
1712925900000|2024-04-12 12:45:00|10560.8|10558.8|10556.9|10554.9|10561.5|10559.5|10555.3|10553.3|7426
1712926200000|2024-04-12 12:50:00|10556.1|10554.1|10556.1|10554.1|10557.6|10555.6|10553.7|10551.7|4487
1712926500000|2024-04-12 12:55:00|10555.3|10553.3|10556.9|10554.9|10559.2|10557.2|10555.3|10553.3|5290
1712926800000|2024-04-12 13:00:00|10556.1|10554.1|10556.9|10554.9|10557.6|10555.6|10554.5|10552.5|3456
1712927100000|2024-04-12 13:05:00|10556.5|10554.5|10557.6|10555.6|10557.6|10555.6|10555.3|10553.3|3051
1712927400000|2024-04-12 13:10:00|10556.9|10554.9|10554.5|10552.5|10557.6|10555.6|10554.5|10552.5|3213
1712927700000|2024-04-12 13:15:00|10553.7|10551.7|10550.6|10548.6|10553.7|10551.7|10549.8|10547.8|4995
1712928000000|2024-04-12 13:20:00|10551.4|10549.4|10551.4|10549.4|10553|10551|10549.8|10547.8|3667
1712928300000|2024-04-12 13:25:00|10550.6|10548.6|10553|10551|10553|10551|10549.8|10547.8|3285
1712928600000|2024-04-12 13:30:00|10553.7|10551.7|10549.8|10547.8|10553.7|10551.7|10549|10547|4599
1712928900000|2024-04-12 13:35:00|10549|10547|10547.5|10545.5|10549.8|10547.8|10546.7|10544.7|6443
1712929200000|2024-04-12 13:40:00|10548.3|10546.3|10550.6|10548.6|10550.6|10548.6|10548.3|10546.3|2307
1712929500000|2024-04-12 13:45:00|10549.8|10547.8|10554.5|10552.5|10554.5|10552.5|10549.8|10547.8|8690
1712929800000|2024-04-12 13:50:00|10553.7|10551.7|10551.4|10549.4|10554.5|10552.5|10551.4|10549.4|3562
1712930100000|2024-04-12 13:55:00|10552.2|10550.2|10552.6|10550.6|10552.6|10550.6|10550.6|10548.6|3541
1712930400000|2024-04-12 14:00:00|10549.4|10547.4|10555.3|10553.3|10559.2|10557.2|10548.3|10546.3|11166
1712930700000|2024-04-12 14:05:00|10556.1|10554.1|10559.2|10557.2|10560.8|10558.8|10556.1|10554.1|9844
1712931000000|2024-04-12 14:10:00|10560|10558|10562.3|10560.3|10563.1|10561.1|10559.2|10557.2|5678
1712931300000|2024-04-12 14:15:00|10561.5|10559.5|10556.9|10554.9|10561.5|10559.5|10556.9|10554.9|3511
1712931600000|2024-04-12 14:20:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|4159
1712931900000|2024-04-12 14:25:00|10557.6|10555.6|10553.7|10551.7|10557.6|10555.6|10553.7|10551.7|4650
1712932200000|2024-04-12 14:30:00|10554.5|10552.5|10556.1|10554.1|10556.1|10554.1|10553.7|10551.7|4452
1712932500000|2024-04-12 14:35:00|10556.9|10554.9|10561.5|10559.5|10562.3|10560.3|10556.5|10554.5|5811
1712932800000|2024-04-12 14:40:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10560|10558|1407
1712933100000|2024-04-12 14:45:00|10560.8|10558.8|10557.6|10555.6|10561.5|10559.5|10557.6|10555.6|5901
1712933400000|2024-04-12 14:50:00|10558.4|10556.4|10559.2|10557.2|10560|10558|10556.9|10554.9|3581
1712933700000|2024-04-12 14:55:00|10560|10558|10557.6|10555.6|10560|10558|10557.6|10555.6|4793
1712934000000|2024-04-12 15:00:00|10556.9|10554.9|10558.4|10556.4|10558.4|10556.4|10556.1|10554.1|5867
1712934300000|2024-04-12 15:05:00|10557.6|10555.6|10556.1|10554.1|10558.4|10556.4|10555.3|10553.3|4308
1712934600000|2024-04-12 15:10:00|10555.3|10553.3|10553.7|10551.7|10556.1|10554.1|10553.7|10551.7|5783
1712934900000|2024-04-12 15:15:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|3876
1712935200000|2024-04-12 15:20:00|10553.7|10551.7|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|3168
1712935500000|2024-04-12 15:25:00|10554.5|10552.5|10553|10551|10554.5|10552.5|10551.4|10549.4|4093
1712935800000|2024-04-12 15:30:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10550.6|10548.6|2905
1712936100000|2024-04-12 15:35:00|10550.6|10548.6|10553|10551|10553.7|10551.7|10550.6|10548.6|3677
1712936400000|2024-04-12 15:40:00|10553.7|10551.7|10553|10551|10554.5|10552.5|10552.2|10550.2|5772
1712936700000|2024-04-12 15:45:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|3236
1712937000000|2024-04-12 15:50:00|10550.6|10548.6|10552.2|10550.2|10553|10551|10550.6|10548.6|2513
1712937300000|2024-04-12 15:55:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10552.2|10550.2|2636
1712937600000|2024-04-12 16:00:00|10554.5|10552.5|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|923
1712937900000|2024-04-12 16:05:00|10553.7|10551.7|10553.7|10551.7|10555.3|10553.3|10553|10551|2693
1712938200000|2024-04-12 16:10:00|10553|10551|10554.5|10552.5|10554.5|10552.5|10552.2|10550.2|3354
1712938500000|2024-04-12 16:15:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10554.5|10552.5|3399
1712938800000|2024-04-12 16:20:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|1854
1712939100000|2024-04-12 16:25:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10554.5|10552.5|3330
1712939400000|2024-04-12 16:30:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|1447
1712939700000|2024-04-12 16:35:00|10556.1|10554.1|10555.3|10553.3|10557.6|10555.6|10554.5|10552.5|1532
1712940000000|2024-04-12 16:40:00|10554.5|10552.5|10558.4|10556.4|10558.4|10556.4|10554.5|10552.5|3080
1712940300000|2024-04-12 16:45:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|1805
1712940600000|2024-04-12 16:50:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1894
1712940900000|2024-04-12 16:55:00|10557.6|10555.6|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1224
1712941200000|2024-04-12 17:00:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|1360
1712941500000|2024-04-12 17:05:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|2200
1712941800000|2024-04-12 17:10:00|10558.4|10556.4|10559.2|10557.2|10560|10558|10557.6|10555.6|1139
1712942100000|2024-04-12 17:15:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1739
1712942400000|2024-04-12 17:20:00|10558.4|10556.4|10560.8|10558.8|10560.8|10558.8|10558.4|10556.4|864
1712942700000|2024-04-12 17:25:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10560|10558|1911
1712943000000|2024-04-12 17:30:00|10562.3|10560.3|10560.8|10558.8|10563.1|10561.1|10560.8|10558.8|3718
1712943300000|2024-04-12 17:35:00|10560|10558|10563.1|10561.1|10563.9|10561.9|10558.4|10556.4|10652
1712943600000|2024-04-12 17:40:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.1|10561.1|4249
1712943900000|2024-04-12 17:45:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|4947
1712944200000|2024-04-12 17:50:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|2300
1712944500000|2024-04-12 17:55:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|2252
1712944800000|2024-04-12 18:00:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|1655
1712945100000|2024-04-12 18:05:00|10561.2|10559.2|10560|10558|10561.5|10559.5|10559.2|10557.2|2355
1712945400000|2024-04-12 18:10:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|1459
1712945700000|2024-04-12 18:15:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|2203
1712946000000|2024-04-12 18:20:00|10560|10558|10560|10558|10560|10558|10560|10558|1517
1712946300000|2024-04-12 18:25:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1644
1712946600000|2024-04-12 18:30:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|834
1712946900000|2024-04-12 18:35:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1345
1712947200000|2024-04-12 18:40:00|10558.4|10556.4|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|2904
1712947500000|2024-04-12 18:45:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|604
1712947800000|2024-04-12 18:50:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|1748
1712948100000|2024-04-12 18:55:00|10556.9|10554.9|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|5759
1712948400000|2024-04-12 19:00:00|10556.9|10554.9|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|3738
1712948700000|2024-04-12 19:05:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|1851
1712949000000|2024-04-12 19:10:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|2170
1712949300000|2024-04-12 19:15:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|2644
1712949600000|2024-04-12 19:20:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|1966
1712949900000|2024-04-12 19:25:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|4037
1712950200000|2024-04-12 19:30:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|850
1712950500000|2024-04-12 19:35:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|1011
1712950800000|2024-04-12 19:40:00|10553|10551|10551.4|10549.4|10553|10551|10551.4|10549.4|2567
1712951100000|2024-04-12 19:45:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|2208
1712951400000|2024-04-12 19:50:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|1744
1712951700000|2024-04-12 19:55:00|10551.4|10549.4|10549.8|10547.8|10551.4|10549.4|10549|10547|6053
1712952000000|2024-04-12 20:00:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10547.5|10545.5|4569
1712952300000|2024-04-12 20:05:00|10549.8|10547.8|10551.4|10549.4|10551.4|10549.4|10549|10547|2803
1712952600000|2024-04-12 20:10:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|257
1712952900000|2024-04-12 20:15:00|10551|10549|10549.8|10547.8|10551.4|10549.4|10549|10547|5405
1712953200000|2024-04-12 20:20:00|10549|10547|10549|10547|10549|10547|10549|10547|1307
1712953500000|2024-04-12 20:25:00|||||||||861
1712953800000|2024-04-12 20:30:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|912
1712954100000|2024-04-12 20:35:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|479
1712954400000|2024-04-12 20:40:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549|10547|478
1712954700000|2024-04-12 20:45:00|10549|10547|10549|10547|10549|10547|10549|10547|3426
1712955000000|2024-04-12 20:50:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10548.3|10546.3|3221
1712955300000|2024-04-12 20:55:00|10547.9|10545.9|10546.7|10544.7|10547.9|10545.9|10545.9|10543.9|3743
1713132000000|2024-04-14 22:00:00|10556.5|10554.5|10549.8|10547.8|10558.4|10556.4|10544.4|10542.4|4004
1713132300000|2024-04-14 22:05:00|10549.4|10547.4|10549|10547|10553|10551|10547.5|10545.5|1302
1713132600000|2024-04-14 22:10:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10544.4|10542.4|1691
1713132900000|2024-04-14 22:15:00|10549.8|10547.8|10546.7|10544.7|10549.8|10547.8|10545.9|10543.9|608
1713133200000|2024-04-14 22:20:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10544.4|10542.4|1009
1713133500000|2024-04-14 22:25:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|589
1713133800000|2024-04-14 22:30:00|10545.1|10543.1|10547.5|10545.5|10547.9|10545.9|10545.1|10543.1|541
1713134100000|2024-04-14 22:35:00|10546.7|10544.7|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|393
1713134400000|2024-04-14 22:40:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|443
1713134700000|2024-04-14 22:45:00|10546.7|10544.7|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|572
1713135000000|2024-04-14 22:50:00|10545.5|10543.5|10541.2|10539.2|10545.9|10543.9|10540.5|10538.5|1067
1713135300000|2024-04-14 22:55:00|10542|10540|10540.5|10538.5|10542.8|10540.8|10540.5|10538.5|254
1713135600000|2024-04-14 23:00:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|357
1713135900000|2024-04-14 23:05:00|10540.8|10538.8|10542.8|10540.8|10542.8|10540.8|10540.8|10538.8|452
1713136200000|2024-04-14 23:10:00|10542|10540|10539.7|10537.7|10542|10540|10539.7|10537.7|578
1713136500000|2024-04-14 23:15:00|10540.5|10538.5|10542|10540|10542|10540|10539.7|10537.7|336
1713136800000|2024-04-14 23:20:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|161
1713137100000|2024-04-14 23:25:00|10541.2|10539.2|10542|10540|10542.8|10540.8|10540.5|10538.5|806
1713137400000|2024-04-14 23:30:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542|10540|786
1713137700000|2024-04-14 23:35:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|508
1713138000000|2024-04-14 23:40:00|10546.7|10544.7|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|1610
1713138300000|2024-04-14 23:45:00|10545.9|10543.9|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|1103
1713138600000|2024-04-14 23:50:00|10544.4|10542.4|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|1401
1713138900000|2024-04-14 23:55:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|2577
1713139200000|2024-04-15 00:00:00|10545.5|10543.5|10543.6|10541.6|10545.9|10543.9|10542.8|10540.8|1907
1713139500000|2024-04-15 00:05:00|10544.4|10542.4|10546.7|10544.7|10547.5|10545.5|10544.4|10542.4|1212
1713139800000|2024-04-15 00:10:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|1394
1713140100000|2024-04-15 00:15:00|10547.5|10545.5|10547.5|10545.5|10550.6|10548.6|10547.5|10545.5|1628
1713140400000|2024-04-15 00:20:00|10548.3|10546.3|10549|10547|10549|10547|10547.5|10545.5|1188
1713140700000|2024-04-15 00:25:00|10549.8|10547.8|10551.4|10549.4|10552.2|10550.2|10549.8|10547.8|2848
1713141000000|2024-04-15 00:30:00|10552.2|10550.2|10549|10547|10552.2|10550.2|10549|10547|1905
1713141300000|2024-04-15 00:35:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|915
1713141600000|2024-04-15 00:40:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10546.7|10544.7|699
1713141900000|2024-04-15 00:45:00|10546.7|10544.7|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|981
1713142200000|2024-04-15 00:50:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|1024
1713142500000|2024-04-15 00:55:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|312
1713142800000|2024-04-15 01:00:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|529
1713143100000|2024-04-15 01:05:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|1737
1713143400000|2024-04-15 01:10:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|340
1713143700000|2024-04-15 01:15:00|10545.9|10543.9|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|537
1713144000000|2024-04-15 01:20:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|292
1713144300000|2024-04-15 01:25:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|375
1713144600000|2024-04-15 01:30:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|171
1713144900000|2024-04-15 01:35:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|425
1713145200000|2024-04-15 01:40:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|316
1713145500000|2024-04-15 01:45:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|182
1713145800000|2024-04-15 01:50:00|10547.5|10545.5|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|519
1713146100000|2024-04-15 01:55:00|10544.4|10542.4|10542|10540|10544.4|10542.4|10542|10540|897
1713146400000|2024-04-15 02:00:00|10542.8|10540.8|10545.1|10543.1|10545.9|10543.9|10542.8|10540.8|605
1713146700000|2024-04-15 02:05:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|214
1713147000000|2024-04-15 02:10:00|||||||||39
1713147300000|2024-04-15 02:15:00|10544|10542|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|162
1713147600000|2024-04-15 02:20:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|407
1713147900000|2024-04-15 02:25:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|792
1713148200000|2024-04-15 02:30:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|211
1713148500000|2024-04-15 02:35:00|||||||||95
1713148800000|2024-04-15 02:40:00|10543.6|10541.6|10542|10540|10543.6|10541.6|10542|10540|366
1713149100000|2024-04-15 02:45:00|10541.6|10539.6|10541.2|10539.2|10542|10540|10541.2|10539.2|177
1713149400000|2024-04-15 02:50:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|764
1713149700000|2024-04-15 02:55:00|10539.7|10537.7|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|971
1713150000000|2024-04-15 03:00:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|172
1713150300000|2024-04-15 03:05:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|366
1713150600000|2024-04-15 03:10:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|286
1713150900000|2024-04-15 03:15:00|||||||||235
1713151200000|2024-04-15 03:20:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|153
1713151500000|2024-04-15 03:25:00|10537.7|10535.7|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|454
1713151800000|2024-04-15 03:30:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|241
1713152100000|2024-04-15 03:35:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|242
1713152400000|2024-04-15 03:40:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|122
1713152700000|2024-04-15 03:45:00|10536.2|10534.2|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|469
1713153000000|2024-04-15 03:50:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|252
1713153300000|2024-04-15 03:55:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|284
1713153600000|2024-04-15 04:00:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|618
1713153900000|2024-04-15 04:05:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|68
1713154200000|2024-04-15 04:10:00|||||||||47
1713154500000|2024-04-15 04:15:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|26
1713154800000|2024-04-15 04:20:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|37
1713155100000|2024-04-15 04:25:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|318
1713155400000|2024-04-15 04:30:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|270
1713155700000|2024-04-15 04:35:00|10535.8|10533.8|10535|10533|10536.5|10534.5|10535|10533|410
1713156000000|2024-04-15 04:40:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|81
1713156300000|2024-04-15 04:45:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|206
1713156600000|2024-04-15 04:50:00|10532.6|10530.6|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|372
1713156900000|2024-04-15 04:55:00|10533|10531|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|323
1713157200000|2024-04-15 05:00:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|621
1713157500000|2024-04-15 05:05:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10531.9|10529.9|1379
1713157800000|2024-04-15 05:10:00|10533|10531|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|542
1713158100000|2024-04-15 05:15:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|94
1713158400000|2024-04-15 05:20:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|468
1713158700000|2024-04-15 05:25:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|1098
1713159000000|2024-04-15 05:30:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|402
1713159300000|2024-04-15 05:35:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|384
1713159600000|2024-04-15 05:40:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|817
1713159900000|2024-04-15 05:45:00|10536.5|10534.5|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|169
1713160200000|2024-04-15 05:50:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|516
1713160500000|2024-04-15 05:55:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|316
1713160800000|2024-04-15 06:00:00|10535.8|10533.8|10535|10533|10536.5|10534.5|10535|10533|559
1713161100000|2024-04-15 06:05:00|10534.2|10532.2|10535|10533|10535|10533|10533.4|10531.4|2317
1713161400000|2024-04-15 06:10:00|10534.2|10532.2|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|699
1713161700000|2024-04-15 06:15:00|10535|10533|10537.3|10535.3|10537.3|10535.3|10534.2|10532.2|1380
1713162000000|2024-04-15 06:20:00|10536.5|10534.5|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|1206
1713162300000|2024-04-15 06:25:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|1145
1713162600000|2024-04-15 06:30:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|835
1713162900000|2024-04-15 06:35:00|10538.1|10536.1|10539.7|10537.7|10540.5|10538.5|10538.1|10536.1|1076
1713163200000|2024-04-15 06:40:00|10538.9|10536.9|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|738
1713163500000|2024-04-15 06:45:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|397
1713163800000|2024-04-15 06:50:00|10537.3|10535.3|10535|10533|10537.3|10535.3|10535|10533|688
1713164100000|2024-04-15 06:55:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|1056
1713164400000|2024-04-15 07:00:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10533.4|10531.4|1906
1713164700000|2024-04-15 07:05:00|10535|10533|10539.7|10537.7|10539.7|10537.7|10535|10533|2375
1713165000000|2024-04-15 07:10:00|10538.9|10536.9|10538.1|10536.1|10539.7|10537.7|10537.3|10535.3|1733
1713165300000|2024-04-15 07:15:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|1270
1713165600000|2024-04-15 07:20:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|1981
1713165900000|2024-04-15 07:25:00|10535.8|10533.8|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1050
1713166200000|2024-04-15 07:30:00|10535|10533|10535|10533|10535|10533|10532.6|10530.6|2077
1713166500000|2024-04-15 07:35:00|10535.8|10533.8|10538.1|10536.1|10538.1|10536.1|10535.8|10533.8|875
1713166800000|2024-04-15 07:40:00|10537.3|10535.3|10534.2|10532.2|10538.1|10536.1|10534.2|10532.2|1272
1713167100000|2024-04-15 07:45:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|711
1713167400000|2024-04-15 07:50:00|10532.6|10530.6|10535|10533|10535|10533|10532.6|10530.6|1181
1713167700000|2024-04-15 07:55:00|10535.8|10533.8|10534.2|10532.2|10535.8|10533.8|10532.6|10530.6|1034
1713168000000|2024-04-15 08:00:00|10533.4|10531.4|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|1576
1713168300000|2024-04-15 08:05:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|344
1713168600000|2024-04-15 08:10:00|10531.9|10529.9|10534.2|10532.2|10534.2|10532.2|10531.9|10529.9|2389
1713168900000|2024-04-15 08:15:00|10535|10533|10534.2|10532.2|10535|10533|10533.4|10531.4|1001
1713169200000|2024-04-15 08:20:00|10533.4|10531.4|10531.9|10529.9|10534.2|10532.2|10531.9|10529.9|555
1713169500000|2024-04-15 08:25:00|10531.1|10529.1|10528.7|10526.7|10531.1|10529.1|10528.7|10526.7|2998
1713169800000|2024-04-15 08:30:00|10528|10526|10528|10526|10528.7|10526.7|10526.4|10524.4|2441
1713170100000|2024-04-15 08:35:00|10527.2|10525.2|10530.3|10528.3|10530.3|10528.3|10527.2|10525.2|2725
1713170400000|2024-04-15 08:40:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|886
1713170700000|2024-04-15 08:45:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|1377
1713171000000|2024-04-15 08:50:00|10531.1|10529.1|10533.4|10531.4|10534.2|10532.2|10531.1|10529.1|1651
1713171300000|2024-04-15 08:55:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|870
1713171600000|2024-04-15 09:00:00|10531.1|10529.1|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|1397
1713171900000|2024-04-15 09:05:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|710
1713172200000|2024-04-15 09:10:00|10534.2|10532.2|10534.2|10532.2|10536.5|10534.5|10533.4|10531.4|2929
1713172500000|2024-04-15 09:15:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|1639
1713172800000|2024-04-15 09:20:00|10535|10533|10535|10533|10535.8|10533.8|10534.2|10532.2|755
1713173100000|2024-04-15 09:25:00|10534.2|10532.2|10533.4|10531.4|10536.5|10534.5|10533.4|10531.4|954
1713173400000|2024-04-15 09:30:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10533.4|10531.4|1190
1713173700000|2024-04-15 09:35:00|10535|10533|10533.4|10531.4|10535|10533|10532.6|10530.6|1085
1713174000000|2024-04-15 09:40:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|630
1713174300000|2024-04-15 09:45:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|937
1713174600000|2024-04-15 09:50:00|10532.6|10530.6|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|853
1713174900000|2024-04-15 09:55:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|927
1713175200000|2024-04-15 10:00:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|1862
1713175500000|2024-04-15 10:05:00|10534.2|10532.2|10531.9|10529.9|10534.2|10532.2|10531.9|10529.9|798
1713175800000|2024-04-15 10:10:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|940
1713176100000|2024-04-15 10:15:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|1014
1713176400000|2024-04-15 10:20:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|1359
1713176700000|2024-04-15 10:25:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10528.7|10526.7|1536
1713177000000|2024-04-15 10:30:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|854
1713177300000|2024-04-15 10:35:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|1419
1713177600000|2024-04-15 10:40:00|10529.9|10527.9|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|913
1713177900000|2024-04-15 10:45:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10526.4|10524.4|5859
1713178200000|2024-04-15 10:50:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|2343
1713178500000|2024-04-15 10:55:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|1125
1713178800000|2024-04-15 11:00:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|428
1713179100000|2024-04-15 11:05:00|10526.4|10524.4|10528.7|10526.7|10529.5|10527.5|10526.4|10524.4|1516
1713179400000|2024-04-15 11:10:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10527.2|10525.2|1554
1713179700000|2024-04-15 11:15:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|1113
1713180000000|2024-04-15 11:20:00|10528|10526|10528|10526|10529.5|10527.5|10528|10526|1890
1713180300000|2024-04-15 11:25:00|10527.2|10525.2|10524.8|10522.8|10528|10526|10524.8|10522.8|2767
1713180600000|2024-04-15 11:30:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10523.3|10521.3|3631
1713180900000|2024-04-15 11:35:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10523.3|10521.3|1553
1713181200000|2024-04-15 11:40:00|10523.3|10521.3|10521.7|10519.7|10524.8|10522.8|10521.7|10519.7|3973
1713181500000|2024-04-15 11:45:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10519.4|10517.4|13643
1713181800000|2024-04-15 11:50:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|3040
1713182100000|2024-04-15 11:55:00|10522.5|10520.5|10524|10522|10524|10522|10521.7|10519.7|3168
1713182400000|2024-04-15 12:00:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10521.7|10519.7|3462
1713182700000|2024-04-15 12:05:00|10524|10522|10520.1|10518.1|10524.8|10522.8|10520.1|10518.1|3092
1713183000000|2024-04-15 12:10:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|6422
1713183300000|2024-04-15 12:15:00|10520.1|10518.1|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|6329
1713183600000|2024-04-15 12:20:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|4962
1713183900000|2024-04-15 12:25:00|10521.7|10519.7|10517.8|10515.8|10521.7|10519.7|10517|10515|6231
1713184200000|2024-04-15 12:30:00|10512.7|10510.7|10505.3|10503.3|10512.7|10510.7|10499.8|10497.8|25423
1713184500000|2024-04-15 12:35:00|10504.5|10502.5|10503.7|10501.7|10509.2|10507.2|10503|10501|13307
1713184800000|2024-04-15 12:40:00|10504.5|10502.5|10511.5|10509.5|10513.1|10511.1|10504.5|10502.5|11431
1713185100000|2024-04-15 12:45:00|10512.3|10510.3|10508.4|10506.4|10512.3|10510.3|10506.9|10504.9|6449
1713185400000|2024-04-15 12:50:00|10507.6|10505.6|10509.2|10507.2|10511.5|10509.5|10506.9|10504.9|5572
1713185700000|2024-04-15 12:55:00|10508.4|10506.4|10510.8|10508.8|10511.5|10509.5|10507.6|10505.6|5943
1713186000000|2024-04-15 13:00:00|10511.5|10509.5|10512.3|10510.3|10514.7|10512.7|10511.5|10509.5|5875
1713186300000|2024-04-15 13:05:00|10513.1|10511.1|10511.5|10509.5|10514.7|10512.7|10511.5|10509.5|3580
1713186600000|2024-04-15 13:10:00|10510.8|10508.8|10509.2|10507.2|10511.5|10509.5|10507.6|10505.6|3546
1713186900000|2024-04-15 13:15:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10507.6|10505.6|2888
1713187200000|2024-04-15 13:20:00|10510|10508|10510|10508|10510.8|10508.8|10507.6|10505.6|3093
1713187500000|2024-04-15 13:25:00|10509.2|10507.2|10507.6|10505.6|10511.5|10509.5|10506.9|10504.9|2547
1713187800000|2024-04-15 13:30:00|10506.9|10504.9|10506.1|10504.1|10509.2|10507.2|10506.1|10504.1|6426
1713188100000|2024-04-15 13:35:00|10506.5|10504.5|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|5472
1713188400000|2024-04-15 13:40:00|10505.3|10503.3|10502.2|10500.2|10506.1|10504.1|10502.2|10500.2|5004
1713188700000|2024-04-15 13:45:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10499.8|10497.8|5650
1713189000000|2024-04-15 13:50:00|10503|10501|10505.3|10503.3|10505.3|10503.3|10503|10501|8097
1713189300000|2024-04-15 13:55:00|10504.5|10502.5|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|2634
1713189600000|2024-04-15 14:00:00|10504.5|10502.5|10501.4|10499.4|10505.3|10503.3|10500.6|10498.6|5485
1713189900000|2024-04-15 14:05:00|10500.6|10498.6|10495.1|10493.1|10500.6|10498.6|10495.1|10493.1|10224
1713190200000|2024-04-15 14:10:00|10495.5|10493.5|10491.2|10489.2|10495.9|10493.9|10490.5|10488.5|20471
1713190500000|2024-04-15 14:15:00|10492|10490|10496.7|10494.7|10497.5|10495.5|10490.5|10488.5|10254
1713190800000|2024-04-15 14:20:00|10495.9|10493.9|10495.9|10493.9|10497.5|10495.5|10495.1|10493.1|6824
1713191100000|2024-04-15 14:25:00|10496.7|10494.7|10495.1|10493.1|10496.7|10494.7|10495.1|10493.1|4393
1713191400000|2024-04-15 14:30:00|10495.9|10493.9|10501.4|10499.4|10501.4|10499.4|10495.1|10493.1|4701
1713191700000|2024-04-15 14:35:00|10500.6|10498.6|10511.5|10509.5|10520.9|10518.9|10500.6|10498.6|29163
1713192000000|2024-04-15 14:40:00|10512.3|10510.3|10513.9|10511.9|10515.5|10513.5|10509.2|10507.2|11883
1713192300000|2024-04-15 14:45:00|10513.1|10511.1|10510|10508|10513.9|10511.9|10510|10508|5431
1713192600000|2024-04-15 14:50:00|10510.8|10508.8|10507.6|10505.6|10512.3|10510.3|10507.6|10505.6|5602
1713192900000|2024-04-15 14:55:00|10508.4|10506.4|10506.9|10504.9|10509.2|10507.2|10506.5|10504.5|7457
1713193200000|2024-04-15 15:00:00|10507.6|10505.6|10504.5|10502.5|10507.6|10505.6|10503.7|10501.7|4997
1713193500000|2024-04-15 15:05:00|10503.7|10501.7|10508.4|10506.4|10508.4|10506.4|10503.7|10501.7|4246
1713193800000|2024-04-15 15:10:00|10507.6|10505.6|10510|10508|10510.8|10508.8|10506.9|10504.9|5025
1713194100000|2024-04-15 15:15:00|10510.8|10508.8|10510.8|10508.8|10512.3|10510.3|10509.2|10507.2|3232
1713194400000|2024-04-15 15:20:00|10510|10508|10513.1|10511.1|10513.9|10511.9|10509.2|10507.2|4596
1713194700000|2024-04-15 15:25:00|10512.3|10510.3|10513.9|10511.9|10514.7|10512.7|10511.5|10509.5|7728
1713195000000|2024-04-15 15:30:00|10513.1|10511.1|10510|10508|10513.9|10511.9|10510|10508|3906
1713195300000|2024-04-15 15:35:00|10510.8|10508.8|10506.1|10504.1|10510.8|10508.8|10506.1|10504.1|7474
1713195600000|2024-04-15 15:40:00|10506.9|10504.9|10503.7|10501.7|10506.9|10504.9|10503.7|10501.7|2226
1713195900000|2024-04-15 15:45:00|10503|10501|10506.1|10504.1|10506.9|10504.9|10503|10501|2108
1713196200000|2024-04-15 15:50:00|10506.9|10504.9|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|2768
1713196500000|2024-04-15 15:55:00|10506.9|10504.9|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|5692
1713196800000|2024-04-15 16:00:00|10509.2|10507.2|10511.5|10509.5|10511.5|10509.5|10509.2|10507.2|1197
1713197100000|2024-04-15 16:05:00|10512.3|10510.3|10510.8|10508.8|10513.1|10511.1|10509.2|10507.2|5263
1713197400000|2024-04-15 16:10:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10508.4|10506.4|1047
1713197700000|2024-04-15 16:15:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|4318
1713198000000|2024-04-15 16:20:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|1510
1713198300000|2024-04-15 16:25:00|10508.4|10506.4|10513.1|10511.1|10513.9|10511.9|10508.4|10506.4|2956
1713198600000|2024-04-15 16:30:00|10512.3|10510.3|10514.7|10512.7|10514.7|10512.7|10512.3|10510.3|3600
1713198900000|2024-04-15 16:35:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10513.9|10511.9|4155
1713199200000|2024-04-15 16:40:00|10515.5|10513.5|10516.2|10514.2|10517.8|10515.8|10515.5|10513.5|3570
1713199500000|2024-04-15 16:45:00|10515.5|10513.5|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|3923
1713199800000|2024-04-15 16:50:00|10514.7|10512.7|10512.3|10510.3|10514.7|10512.7|10511.5|10509.5|3243
1713200100000|2024-04-15 16:55:00|10513.1|10511.1|10511.5|10509.5|10513.9|10511.9|10511.5|10509.5|2219
1713200400000|2024-04-15 17:00:00|10512.3|10510.3|10513.9|10511.9|10514.7|10512.7|10511.5|10509.5|3902
1713200700000|2024-04-15 17:05:00|10513.1|10511.1|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|3136
1713201000000|2024-04-15 17:10:00|10512.3|10510.3|10513.1|10511.1|10513.9|10511.9|10511.5|10509.5|3488
1713201300000|2024-04-15 17:15:00|10513.9|10511.9|10516.2|10514.2|10516.2|10514.2|10513.1|10511.1|1735
1713201600000|2024-04-15 17:20:00|10515.5|10513.5|10515.5|10513.5|10518.6|10516.6|10514.7|10512.7|5326
1713201900000|2024-04-15 17:25:00|10516.2|10514.2|10517.8|10515.8|10517.8|10515.8|10515.5|10513.5|3369
1713202200000|2024-04-15 17:30:00|10517|10515|10517|10515|10519.4|10517.4|10517|10515|2800
1713202500000|2024-04-15 17:35:00|10516.2|10514.2|10517.8|10515.8|10518.6|10516.6|10516.2|10514.2|4112
1713202800000|2024-04-15 17:40:00|10517|10515|10515.5|10513.5|10518.6|10516.6|10514.7|10512.7|1825
1713203100000|2024-04-15 17:45:00|10514.7|10512.7|10513.9|10511.9|10515.5|10513.5|10512.3|10510.3|3724
1713203400000|2024-04-15 17:50:00|10513.1|10511.1|10513.9|10511.9|10515.5|10513.5|10513.1|10511.1|1605
1713203700000|2024-04-15 17:55:00|10514.7|10512.7|10520.1|10518.1|10520.9|10518.9|10513.1|10511.1|4631
1713204000000|2024-04-15 18:00:00|10519.4|10517.4|10513.9|10511.9|10519.4|10517.4|10513.1|10511.1|4314
1713204300000|2024-04-15 18:05:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|1607
1713204600000|2024-04-15 18:10:00|10514.7|10512.7|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|3215
1713204900000|2024-04-15 18:15:00|10513.9|10511.9|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|982
1713205200000|2024-04-15 18:20:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|1713
1713205500000|2024-04-15 18:25:00|10513.1|10511.1|10513.9|10511.9|10514.7|10512.7|10511.5|10509.5|2012
1713205800000|2024-04-15 18:30:00|10513.1|10511.1|10512.3|10510.3|10514.7|10512.7|10512.3|10510.3|1561
1713206100000|2024-04-15 18:35:00|10513.1|10511.1|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|2465
1713206400000|2024-04-15 18:40:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.1|10511.1|2676
1713206700000|2024-04-15 18:45:00|10513.1|10511.1|10516.2|10514.2|10516.2|10514.2|10513.1|10511.1|1333
1713207000000|2024-04-15 18:50:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|4208
1713207300000|2024-04-15 18:55:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10513.9|10511.9|7624
1713207600000|2024-04-15 19:00:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10512.3|10510.3|5238
1713207900000|2024-04-15 19:05:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|1003
1713208200000|2024-04-15 19:10:00|10515.5|10513.5|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|1325
1713208500000|2024-04-15 19:15:00|10512.3|10510.3|10515.5|10513.5|10515.5|10513.5|10512.3|10510.3|2503
1713208800000|2024-04-15 19:20:00|10514.7|10512.7|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|3543
1713209100000|2024-04-15 19:25:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|1345
1713209400000|2024-04-15 19:30:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|1882
1713209700000|2024-04-15 19:35:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|1350
1713210000000|2024-04-15 19:40:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517|10515|3562
1713210300000|2024-04-15 19:45:00|10518.6|10516.6|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|5073
1713210600000|2024-04-15 19:50:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10517.8|10515.8|3176
1713210900000|2024-04-15 19:55:00|10520.1|10518.1|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|6917
1713211200000|2024-04-15 20:00:00|10519.4|10517.4|10520.9|10518.9|10521.7|10519.7|10519.4|10517.4|7371
1713211500000|2024-04-15 20:05:00|10521.7|10519.7|10523.3|10521.3|10524|10522|10521.7|10519.7|6413
1713211800000|2024-04-15 20:10:00|10524|10522|10524|10522|10524.8|10522.8|10523.3|10521.3|5543
1713212100000|2024-04-15 20:15:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|4792
1713212400000|2024-04-15 20:20:00|10522.5|10520.5|10524|10522|10524|10522|10521.7|10519.7|2536
1713212700000|2024-04-15 20:25:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|1424
1713213000000|2024-04-15 20:30:00|10524.8|10522.8|10523.3|10521.3|10525.6|10523.6|10523.3|10521.3|3764
1713213300000|2024-04-15 20:35:00|10522.5|10520.5|10524|10522|10524|10522|10521.7|10519.7|4005
1713213600000|2024-04-15 20:40:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|1463
1713213900000|2024-04-15 20:45:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10522.5|10520.5|1977
1713214200000|2024-04-15 20:50:00|10524.4|10522.4|10524|10522|10524.8|10522.8|10523.3|10521.3|1631
1713214500000|2024-04-15 20:55:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|1619
1713218400000|2024-04-15 22:00:00|10525.6|10523.6|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|920
1713218700000|2024-04-15 22:05:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|94
1713219000000|2024-04-15 22:10:00|||||||||595
1713219300000|2024-04-15 22:15:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|111
1713219600000|2024-04-15 22:20:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|52
1713219900000|2024-04-15 22:25:00|10523.7|10521.7|10524|10522|10524|10522|10523.3|10521.3|150
1713220200000|2024-04-15 22:30:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|104
1713220500000|2024-04-15 22:35:00|||||||||97
1713220800000|2024-04-15 22:40:00|10524|10522|10524|10522|10524|10522|10524|10522|126
1713221100000|2024-04-15 22:45:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|94
1713221400000|2024-04-15 22:50:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|587
1713221700000|2024-04-15 22:55:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|255
1713222000000|2024-04-15 23:00:00|||||||||114
1713222300000|2024-04-15 23:05:00|||||||||107
1713222600000|2024-04-15 23:10:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|38
1713222900000|2024-04-15 23:15:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|212
1713223200000|2024-04-15 23:20:00|10521.3|10519.3|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|271
1713223500000|2024-04-15 23:25:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|207
1713223800000|2024-04-15 23:30:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|280
1713224100000|2024-04-15 23:35:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|318
1713224400000|2024-04-15 23:40:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|677
1713224700000|2024-04-15 23:45:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.5|10518.5|265
1713225000000|2024-04-15 23:50:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|212
1713225300000|2024-04-15 23:55:00|10520.5|10518.5|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|580
1713225600000|2024-04-16 00:00:00|10519.4|10517.4|10523.3|10521.3|10523.3|10521.3|10519.4|10517.4|671
1713225900000|2024-04-16 00:05:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|457
1713226200000|2024-04-16 00:10:00|10524|10522|10522.5|10520.5|10524.8|10522.8|10522.5|10520.5|545
1713226500000|2024-04-16 00:15:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|447
1713226800000|2024-04-16 00:20:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|178
1713227100000|2024-04-16 00:25:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|256
1713227400000|2024-04-16 00:30:00|10523.3|10521.3|10523.3|10521.3|10524.8|10522.8|10521.7|10519.7|1824
1713227700000|2024-04-16 00:35:00|10522.9|10520.9|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|183
1713228000000|2024-04-16 00:40:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|140
1713228300000|2024-04-16 00:45:00|10524|10522|10524|10522|10524|10522|10524|10522|101
1713228600000|2024-04-16 00:50:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|560
1713228900000|2024-04-16 00:55:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|381
1713229200000|2024-04-16 01:00:00|10524|10522|10524|10522|10524|10522|10524|10522|141
1713229500000|2024-04-16 01:05:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|68
1713229800000|2024-04-16 01:10:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|530
1713230100000|2024-04-16 01:15:00|10525.6|10523.6|10528|10526|10528|10526|10524.8|10522.8|999
1713230400000|2024-04-16 01:20:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10526.4|10524.4|538
1713230700000|2024-04-16 01:25:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|336
1713231000000|2024-04-16 01:30:00|10528|10526|10528|10526|10528.7|10526.7|10527.2|10525.2|1217
1713231300000|2024-04-16 01:35:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10526.4|10524.4|457
1713231600000|2024-04-16 01:40:00|||||||||227
1713231900000|2024-04-16 01:45:00|||||||||104
1713232200000|2024-04-16 01:50:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10524.8|10522.8|823
1713232500000|2024-04-16 01:55:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10522.5|10520.5|1338
1713232800000|2024-04-16 02:00:00|10522.5|10520.5|10520.9|10518.9|10523.3|10521.3|10518.6|10516.6|2630
1713233100000|2024-04-16 02:05:00|10520.1|10518.1|10522.5|10520.5|10522.5|10520.5|10520.1|10518.1|551
1713233400000|2024-04-16 02:10:00|10521.7|10519.7|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|466
1713233700000|2024-04-16 02:15:00|10521.3|10519.3|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|250
1713234000000|2024-04-16 02:20:00|||||||||214
1713234300000|2024-04-16 02:25:00|10522.5|10520.5|10519.4|10517.4|10522.5|10520.5|10519.4|10517.4|744
1713234600000|2024-04-16 02:30:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|954
1713234900000|2024-04-16 02:35:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|199
1713235200000|2024-04-16 02:40:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|361
1713235500000|2024-04-16 02:45:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|162
1713235800000|2024-04-16 02:50:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|164
1713236100000|2024-04-16 02:55:00|10522.5|10520.5|10523.3|10521.3|10524|10522|10521.7|10519.7|1124
1713236400000|2024-04-16 03:00:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|711
1713236700000|2024-04-16 03:05:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|525
1713237000000|2024-04-16 03:10:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|248
1713237300000|2024-04-16 03:15:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|343
1713237600000|2024-04-16 03:20:00|||||||||241
1713237900000|2024-04-16 03:25:00|||||||||9
1713238200000|2024-04-16 03:30:00|10521.7|10519.7|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|551
1713238500000|2024-04-16 03:35:00|10520.5|10518.5|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|702
1713238800000|2024-04-16 03:40:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|82
1713239100000|2024-04-16 03:45:00|10521.7|10519.7|10520.1|10518.1|10521.7|10519.7|10519.4|10517.4|781
1713239400000|2024-04-16 03:50:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|349
1713239700000|2024-04-16 03:55:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|203
1713240000000|2024-04-16 04:00:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|218
1713240300000|2024-04-16 04:05:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|195
1713240600000|2024-04-16 04:10:00|10520.9|10518.9|10520.5|10518.5|10520.9|10518.9|10520.1|10518.1|97
1713240900000|2024-04-16 04:15:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|56
1713241200000|2024-04-16 04:20:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|139
1713241500000|2024-04-16 04:25:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|231
1713241800000|2024-04-16 04:30:00|10520.5|10518.5|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|235
1713242100000|2024-04-16 04:35:00|10520.1|10518.1|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|174
1713242400000|2024-04-16 04:40:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10519.4|10517.4|362
1713242700000|2024-04-16 04:45:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|185
1713243000000|2024-04-16 04:50:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|36
1713243300000|2024-04-16 04:55:00|||||||||1
1713243600000|2024-04-16 05:00:00|||||||||119
1713243900000|2024-04-16 05:05:00|10520.1|10518.1|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|194
1713244200000|2024-04-16 05:10:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|76
1713244500000|2024-04-16 05:15:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|308
1713244800000|2024-04-16 05:20:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|203
1713245100000|2024-04-16 05:25:00|10521.7|10519.7|10523.3|10521.3|10523.3|10521.3|10521.7|10519.7|694
1713245400000|2024-04-16 05:30:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|45
1713245700000|2024-04-16 05:35:00|10523.3|10521.3|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|595
1713246000000|2024-04-16 05:40:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|140
1713246300000|2024-04-16 05:45:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|95
1713246600000|2024-04-16 05:50:00|10522.5|10520.5|10520.1|10518.1|10522.5|10520.5|10520.1|10518.1|924
1713246900000|2024-04-16 05:55:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|494
1713247200000|2024-04-16 06:00:00|10520.9|10518.9|10520.9|10518.9|10523.3|10521.3|10520.9|10518.9|2109
1713247500000|2024-04-16 06:05:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10520.9|10518.9|701
1713247800000|2024-04-16 06:10:00|10521.7|10519.7|10520.1|10518.1|10522.5|10520.5|10520.1|10518.1|281
1713248100000|2024-04-16 06:15:00|10519.4|10517.4|10520.1|10518.1|10521.7|10519.7|10519.4|10517.4|1199
1713248400000|2024-04-16 06:20:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10517|10515|4884
1713248700000|2024-04-16 06:25:00|10518.6|10516.6|10515.5|10513.5|10520.1|10518.1|10515.5|10513.5|5671
1713249000000|2024-04-16 06:30:00|10514.7|10512.7|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|2486
1713249300000|2024-04-16 06:35:00|10513.1|10511.1|10512.3|10510.3|10513.9|10511.9|10512.3|10510.3|1065
1713249600000|2024-04-16 06:40:00|10513.1|10511.1|10510.8|10508.8|10513.9|10511.9|10510|10508|4818
1713249900000|2024-04-16 06:45:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|1539
1713250200000|2024-04-16 06:50:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|958
1713250500000|2024-04-16 06:55:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10510.8|10508.8|843
1713250800000|2024-04-16 07:00:00|10511.5|10509.5|10513.1|10511.1|10513.9|10511.9|10510.8|10508.8|2704
1713251100000|2024-04-16 07:05:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|1157
1713251400000|2024-04-16 07:10:00|10511.5|10509.5|10510|10508|10511.5|10509.5|10510|10508|1454
1713251700000|2024-04-16 07:15:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510|10508|883
1713252000000|2024-04-16 07:20:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10509.2|10507.2|965
1713252300000|2024-04-16 07:25:00|10510.8|10508.8|10513.9|10511.9|10513.9|10511.9|10510.8|10508.8|1273
1713252600000|2024-04-16 07:30:00|10513.1|10511.1|10514.7|10512.7|10514.7|10512.7|10512.3|10510.3|1626
1713252900000|2024-04-16 07:35:00|10513.9|10511.9|10516.2|10514.2|10516.2|10514.2|10513.9|10511.9|988
1713253200000|2024-04-16 07:40:00|10515.5|10513.5|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|2069
1713253500000|2024-04-16 07:45:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|910
1713253800000|2024-04-16 07:50:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|869
1713254100000|2024-04-16 07:55:00|10513.9|10511.9|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|1257
1713254400000|2024-04-16 08:00:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|1808
1713254700000|2024-04-16 08:05:00|10513.1|10511.1|10513.9|10511.9|10514.7|10512.7|10512.3|10510.3|905
1713255000000|2024-04-16 08:10:00|10513.1|10511.1|10515.5|10513.5|10515.5|10513.5|10513.1|10511.1|1821
1713255300000|2024-04-16 08:15:00|10514.7|10512.7|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|1555
1713255600000|2024-04-16 08:20:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|2451
1713255900000|2024-04-16 08:25:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|502
1713256200000|2024-04-16 08:30:00|10515.5|10513.5|10513.9|10511.9|10515.5|10513.5|10513.1|10511.1|1838
1713256500000|2024-04-16 08:35:00|10513.1|10511.1|10512.3|10510.3|10513.1|10511.1|10512.3|10510.3|1312
1713256800000|2024-04-16 08:40:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|1942
1713257100000|2024-04-16 08:45:00|10512.3|10510.3|10513.9|10511.9|10514.7|10512.7|10512.3|10510.3|2091
1713257400000|2024-04-16 08:50:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|303
1713257700000|2024-04-16 08:55:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|442
1713258000000|2024-04-16 09:00:00|10512.3|10510.3|10510|10508|10512.3|10510.3|10510|10508|1651
1713258300000|2024-04-16 09:05:00|10510.8|10508.8|10508.4|10506.4|10510.8|10508.8|10508.4|10506.4|3283
1713258600000|2024-04-16 09:10:00|10509.2|10507.2|10510|10508|10510|10508|10507.6|10505.6|1677
1713258900000|2024-04-16 09:15:00|10510.8|10508.8|10508.4|10506.4|10510.8|10508.8|10508.4|10506.4|2844
1713259200000|2024-04-16 09:20:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|1267
1713259500000|2024-04-16 09:25:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|718
1713259800000|2024-04-16 09:30:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|757
1713260100000|2024-04-16 09:35:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|1011
1713260400000|2024-04-16 09:40:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|887
1713260700000|2024-04-16 09:45:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1060
1713261000000|2024-04-16 09:50:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2682
1713261300000|2024-04-16 09:55:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|1379
1713261600000|2024-04-16 10:00:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1292
1713261900000|2024-04-16 10:05:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|1962
1713262200000|2024-04-16 10:10:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|901
1713262500000|2024-04-16 10:15:00|10508|10506|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|1983
1713262800000|2024-04-16 10:20:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|1872
1713263100000|2024-04-16 10:25:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1383
1713263400000|2024-04-16 10:30:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|1133
1713263700000|2024-04-16 10:35:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1153
1713264000000|2024-04-16 10:40:00|10505.3|10503.3|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|1446
1713264300000|2024-04-16 10:45:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|950
1713264600000|2024-04-16 10:50:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|607
1713264900000|2024-04-16 10:55:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|839
1713265200000|2024-04-16 11:00:00|10506.9|10504.9|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1174
1713265500000|2024-04-16 11:05:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|792
1713265800000|2024-04-16 11:10:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|503
1713266100000|2024-04-16 11:15:00|10506.9|10504.9|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|1511
1713266400000|2024-04-16 11:20:00|10504.5|10502.5|10506.1|10504.1|10506.1|10504.1|10503|10501|3099
1713266700000|2024-04-16 11:25:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2339
1713267000000|2024-04-16 11:30:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|1454
1713267300000|2024-04-16 11:35:00|10507.6|10505.6|10510|10508|10510.8|10508.8|10507.6|10505.6|1298
1713267600000|2024-04-16 11:40:00|10509.2|10507.2|10508.4|10506.4|10510|10508|10507.6|10505.6|335
1713267900000|2024-04-16 11:45:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10506.9|10504.9|594
1713268200000|2024-04-16 11:50:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10508.4|10506.4|1470
1713268500000|2024-04-16 11:55:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10510|10508|1970
1713268800000|2024-04-16 12:00:00|10511.5|10509.5|10510|10508|10512.3|10510.3|10510|10508|1993
1713269100000|2024-04-16 12:05:00|10510.8|10508.8|10508.4|10506.4|10511.5|10509.5|10508.4|10506.4|1712
1713269400000|2024-04-16 12:10:00|10507.6|10505.6|10509.2|10507.2|10510|10508|10507.6|10505.6|1679
1713269700000|2024-04-16 12:15:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|1619
1713270000000|2024-04-16 12:20:00|10509.6|10507.6|10507.6|10505.6|10510|10508|10506.1|10504.1|5164
1713270300000|2024-04-16 12:25:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|4158
1713270600000|2024-04-16 12:30:00|10507.3|10505.3|10513.1|10511.1|10514.7|10512.7|10506.1|10504.1|10260
1713270900000|2024-04-16 12:35:00|10512.3|10510.3|10516.2|10514.2|10517.8|10515.8|10512.3|10510.3|6954
1713271200000|2024-04-16 12:40:00|10517|10515|10517.8|10515.8|10518.6|10516.6|10514.7|10512.7|1762
1713271500000|2024-04-16 12:45:00|10517|10515|10513.9|10511.9|10518.6|10516.6|10513.9|10511.9|5689
1713271800000|2024-04-16 12:50:00|10513.1|10511.1|10510|10508|10513.1|10511.1|10509.2|10507.2|7360
1713272100000|2024-04-16 12:55:00|10510.8|10508.8|10509.2|10507.2|10510.8|10508.8|10506.9|10504.9|3390
1713272400000|2024-04-16 13:00:00|10508|10506|10503|10501|10508|10506|10502.2|10500.2|11821
1713272700000|2024-04-16 13:05:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503|10501|7777
1713273000000|2024-04-16 13:10:00|10505.3|10503.3|10501.8|10499.8|10505.3|10503.3|10501.4|10499.4|14462
1713273300000|2024-04-16 13:15:00|10501.4|10499.4|10499|10497|10503|10501|10498.3|10496.3|4858
1713273600000|2024-04-16 13:20:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10495.1|10493.1|8640
1713273900000|2024-04-16 13:25:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10495.9|10493.9|4532
1713274200000|2024-04-16 13:30:00|10497.5|10495.5|10496.7|10494.7|10499|10497|10496.7|10494.7|6366
1713274500000|2024-04-16 13:35:00|10497.5|10495.5|10492|10490|10497.5|10495.5|10490.5|10488.5|9146
1713274800000|2024-04-16 13:40:00|10492.8|10490.8|10494.4|10492.4|10495.1|10493.1|10492|10490|8558
1713275100000|2024-04-16 13:45:00|10495.1|10493.1|10495.9|10493.9|10497.5|10495.5|10494.4|10492.4|12440
1713275400000|2024-04-16 13:50:00|10495.1|10493.1|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|5467
1713275700000|2024-04-16 13:55:00|10497.1|10495.1|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|6173
1713276000000|2024-04-16 14:00:00|10498.3|10496.3|10499.8|10497.8|10501.4|10499.4|10497.5|10495.5|5498
1713276300000|2024-04-16 14:05:00|10499|10497|10499|10497|10499|10497|10496.7|10494.7|4377
1713276600000|2024-04-16 14:10:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10496.7|10494.7|3254
1713276900000|2024-04-16 14:15:00|10500.6|10498.6|10503|10501|10503|10501|10500.6|10498.6|5029
1713277200000|2024-04-16 14:20:00|10502.2|10500.2|10503|10501|10503.7|10501.7|10502.2|10500.2|4941
1713277500000|2024-04-16 14:25:00|10502.2|10500.2|10499.8|10497.8|10503|10501|10499|10497|5009
1713277800000|2024-04-16 14:30:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|1723
1713278100000|2024-04-16 14:35:00|10497.5|10495.5|10499|10497|10500.6|10498.6|10497.5|10495.5|7101
1713278400000|2024-04-16 14:40:00|10498.3|10496.3|10503|10501|10504.5|10502.5|10498.3|10496.3|6665
1713278700000|2024-04-16 14:45:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|3797
1713279000000|2024-04-16 14:50:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10501.4|10499.4|4412
1713279300000|2024-04-16 14:55:00|10505.3|10503.3|10503.7|10501.7|10506.1|10504.1|10503.7|10501.7|8008
1713279600000|2024-04-16 15:00:00|10504.5|10502.5|10506.9|10504.9|10507.6|10505.6|10503|10501|3266
1713279900000|2024-04-16 15:05:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|4417
1713280200000|2024-04-16 15:10:00|10506.9|10504.9|10502.2|10500.2|10507.6|10505.6|10502.2|10500.2|5174
1713280500000|2024-04-16 15:15:00|10503|10501|10506.1|10504.1|10506.1|10504.1|10503|10501|2482
1713280800000|2024-04-16 15:20:00|10505.3|10503.3|10504.5|10502.5|10506.1|10504.1|10503.7|10501.7|2238
1713281100000|2024-04-16 15:25:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|2116
1713281400000|2024-04-16 15:30:00|10504.5|10502.5|10501.4|10499.4|10504.5|10502.5|10501.4|10499.4|3064
1713281700000|2024-04-16 15:35:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|2590
1713282000000|2024-04-16 15:40:00|10503|10501|10501.4|10499.4|10503|10501|10501.4|10499.4|1143
1713282300000|2024-04-16 15:45:00|10502.2|10500.2|10499|10497|10502.2|10500.2|10499|10497|4079
1713282600000|2024-04-16 15:50:00|10499.8|10497.8|10502.2|10500.2|10502.2|10500.2|10499.8|10497.8|2576
1713282900000|2024-04-16 15:55:00|10501.4|10499.4|10499.8|10497.8|10502.2|10500.2|10499.8|10497.8|3124
1713283200000|2024-04-16 16:00:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499|10497|3024
1713283500000|2024-04-16 16:05:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10499.8|10497.8|1938
1713283800000|2024-04-16 16:10:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|2265
1713284100000|2024-04-16 16:15:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|990
1713284400000|2024-04-16 16:20:00|10501.4|10499.4|10502.2|10500.2|10503.7|10501.7|10501.4|10499.4|1406
1713284700000|2024-04-16 16:25:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|652
1713285000000|2024-04-16 16:30:00|10499.8|10497.8|10497.5|10495.5|10500.6|10498.6|10497.5|10495.5|2128
1713285300000|2024-04-16 16:35:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10495.9|10493.9|2349
1713285600000|2024-04-16 16:40:00|10497.5|10495.5|10495.1|10493.1|10497.5|10495.5|10495.1|10493.1|1837
1713285900000|2024-04-16 16:45:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|3765
1713286200000|2024-04-16 16:50:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|2273
1713286500000|2024-04-16 16:55:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10494.4|10492.4|3746
1713286800000|2024-04-16 17:00:00|10495.1|10493.1|10494.4|10492.4|10496.7|10494.7|10494.4|10492.4|3225
1713287100000|2024-04-16 17:05:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|2763
1713287400000|2024-04-16 17:10:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|2928
1713287700000|2024-04-16 17:15:00|10493.6|10491.6|10493.6|10491.6|10495.9|10493.9|10492.8|10490.8|4891
1713288000000|2024-04-16 17:20:00|10492.8|10490.8|10493.6|10491.6|10494.4|10492.4|10492|10490|6540
1713288300000|2024-04-16 17:25:00|10492.8|10490.8|10488.1|10486.1|10493.6|10491.6|10486.5|10484.5|3185
1713288600000|2024-04-16 17:30:00|10488.9|10486.9|10482.6|10480.6|10488.9|10486.9|10480.3|10478.3|22337
1713288900000|2024-04-16 17:35:00|10483.4|10481.4|10488.1|10486.1|10488.9|10486.9|10482.6|10480.6|8567
1713289200000|2024-04-16 17:40:00|10488.9|10486.9|10491.2|10489.2|10492|10490|10488.1|10486.1|13239
1713289500000|2024-04-16 17:45:00|10492|10490|10486.5|10484.5|10492.8|10490.8|10486.5|10484.5|9370
1713289800000|2024-04-16 17:50:00|10487.3|10485.3|10489.7|10487.7|10489.7|10487.7|10486.5|10484.5|6663
1713290100000|2024-04-16 17:55:00|10488.9|10486.9|10490.5|10488.5|10491.2|10489.2|10488.1|10486.1|1704
1713290400000|2024-04-16 18:00:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10488.1|10486.1|2885
1713290700000|2024-04-16 18:05:00|10490.5|10488.5|10499.8|10497.8|10502.2|10500.2|10490.5|10488.5|8542
1713291000000|2024-04-16 18:10:00|10499|10497|10497.5|10495.5|10503|10501|10497.5|10495.5|8370
1713291300000|2024-04-16 18:15:00|10496.7|10494.7|10499|10497|10499.8|10497.8|10495.1|10493.1|7357
1713291600000|2024-04-16 18:20:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10495.9|10493.9|2403
1713291900000|2024-04-16 18:25:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10493.6|10491.6|3414
1713292200000|2024-04-16 18:30:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10495.9|10493.9|1590
1713292500000|2024-04-16 18:35:00|10498.3|10496.3|10499|10497|10501.4|10499.4|10498.3|10496.3|12300
1713292800000|2024-04-16 18:40:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|5418
1713293100000|2024-04-16 18:45:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|2055
1713293400000|2024-04-16 18:50:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|3991
1713293700000|2024-04-16 18:55:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|8108
1713294000000|2024-04-16 19:00:00|10499.8|10497.8|10497.5|10495.5|10499.8|10497.8|10496.7|10494.7|2091
1713294300000|2024-04-16 19:05:00|10496.7|10494.7|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|2422
1713294600000|2024-04-16 19:10:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1921
1713294900000|2024-04-16 19:15:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1657
1713295200000|2024-04-16 19:20:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|651
1713295500000|2024-04-16 19:25:00|10497.5|10495.5|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|1587
1713295800000|2024-04-16 19:30:00|10496.7|10494.7|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|5542
1713296100000|2024-04-16 19:35:00|10494.4|10492.4|10492.8|10490.8|10495.1|10493.1|10492.8|10490.8|7837
1713296400000|2024-04-16 19:40:00|10492|10490|10492|10490|10493.6|10491.6|10492|10490|2392
1713296700000|2024-04-16 19:45:00|10492.8|10490.8|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|3956
1713297000000|2024-04-16 19:50:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|8310
1713297300000|2024-04-16 19:55:00|10493.6|10491.6|10495.9|10493.9|10496.7|10494.7|10492.8|10490.8|19882
1713297600000|2024-04-16 20:00:00|10495.1|10493.1|10497.5|10495.5|10497.5|10495.5|10494.4|10492.4|3901
1713297900000|2024-04-16 20:05:00|10498.3|10496.3|10495.1|10493.1|10498.3|10496.3|10495.1|10493.1|2448
1713298200000|2024-04-16 20:10:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|2211
1713298500000|2024-04-16 20:15:00|10495.1|10493.1|10492.8|10490.8|10495.1|10493.1|10492.8|10490.8|1878
1713298800000|2024-04-16 20:20:00|10492|10490|10492.8|10490.8|10493.6|10491.6|10492|10490|1688
1713299100000|2024-04-16 20:25:00|10492|10490|10492|10490|10492.8|10490.8|10492|10490|350
1713299400000|2024-04-16 20:30:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1969
1713299700000|2024-04-16 20:35:00|10490.1|10488.1|10492|10490|10492|10490|10489.7|10487.7|1100
1713300000000|2024-04-16 20:40:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10491.2|10489.2|3967
1713300300000|2024-04-16 20:45:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|611
1713300600000|2024-04-16 20:50:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1063
1713300900000|2024-04-16 20:55:00|10490.8|10488.8|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|3978
1713304800000|2024-04-16 22:00:00|10489.7|10487.7|10491.2|10489.2|10492|10490|10489.7|10487.7|673
1713305100000|2024-04-16 22:05:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|346
1713305400000|2024-04-16 22:10:00|||||||||107
1713305700000|2024-04-16 22:15:00|||||||||82
1713306000000|2024-04-16 22:20:00|10490.8|10488.8|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|836
1713306300000|2024-04-16 22:25:00|||||||||1
1713306600000|2024-04-16 22:30:00|||||||||109
1713306900000|2024-04-16 22:35:00|||||||||19
1713307200000|2024-04-16 22:40:00|||||||||51
1713307500000|2024-04-16 22:45:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|1098
1713307800000|2024-04-16 22:50:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|368
1713308100000|2024-04-16 22:55:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|1117
1713308400000|2024-04-16 23:00:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|275
1713308700000|2024-04-16 23:05:00|||||||||18
1713309000000|2024-04-16 23:10:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|177
1713309300000|2024-04-16 23:15:00|||||||||55
1713309600000|2024-04-16 23:20:00|||||||||11
1713309900000|2024-04-16 23:25:00|10491.6|10489.6|10492|10490|10492|10490|10491.2|10489.2|540
1713310200000|2024-04-16 23:30:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|55
1713310500000|2024-04-16 23:35:00|||||||||17
1713310800000|2024-04-16 23:40:00|||||||||9
1713311100000|2024-04-16 23:45:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|66
1713311400000|2024-04-16 23:50:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|1008
1713311700000|2024-04-16 23:55:00|10490.5|10488.5|10488.9|10486.9|10490.5|10488.5|10488.1|10486.1|638
1713312000000|2024-04-17 00:00:00|10489.7|10487.7|10486.5|10484.5|10489.7|10487.7|10485.8|10483.8|1128
1713312300000|2024-04-17 00:05:00|10485.8|10483.8|10486.5|10484.5|10487.3|10485.3|10485.8|10483.8|600
1713312600000|2024-04-17 00:10:00|10485.8|10483.8|10487.3|10485.3|10487.3|10485.3|10485.8|10483.8|405
1713312900000|2024-04-17 00:15:00|10486.5|10484.5|10488.9|10486.9|10488.9|10486.9|10486.5|10484.5|434
1713313200000|2024-04-17 00:20:00|10488.1|10486.1|10490.5|10488.5|10490.5|10488.5|10488.1|10486.1|424
1713313500000|2024-04-17 00:25:00|10489.7|10487.7|10488.9|10486.9|10490.1|10488.1|10488.9|10486.9|667
1713313800000|2024-04-17 00:30:00|10488.5|10486.5|10488.9|10486.9|10489.7|10487.7|10487.3|10485.3|604
1713314100000|2024-04-17 00:35:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|64
1713314400000|2024-04-17 00:40:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|317
1713314700000|2024-04-17 00:45:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|168
1713315000000|2024-04-17 00:50:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|156
1713315300000|2024-04-17 00:55:00|10491.2|10489.2|10492|10490|10492|10490|10490.5|10488.5|288
1713315600000|2024-04-17 01:00:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|734
1713315900000|2024-04-17 01:05:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|268
1713316200000|2024-04-17 01:10:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|182
1713316500000|2024-04-17 01:15:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|159
1713316800000|2024-04-17 01:20:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|216
1713317100000|2024-04-17 01:25:00|||||||||13
1713317400000|2024-04-17 01:30:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|684
1713317700000|2024-04-17 01:35:00|||||||||339
1713318000000|2024-04-17 01:40:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|369
1713318300000|2024-04-17 01:45:00|10492|10490|10492|10490|10492|10490|10491.2|10489.2|329
1713318600000|2024-04-17 01:50:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|269
1713318900000|2024-04-17 01:55:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10492.8|10490.8|822
1713319200000|2024-04-17 02:00:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|395
1713319500000|2024-04-17 02:05:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|420
1713319800000|2024-04-17 02:10:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10494.4|10492.4|279
1713320100000|2024-04-17 02:15:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|170
1713320400000|2024-04-17 02:20:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|776
1713320700000|2024-04-17 02:25:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|316
1713321000000|2024-04-17 02:30:00|10495.1|10493.1|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|202
1713321300000|2024-04-17 02:35:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|82
1713321900000|2024-04-17 02:45:00|10494.8|10492.8|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|179
1713322200000|2024-04-17 02:50:00|||||||||36
1713322500000|2024-04-17 02:55:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|90
1713322800000|2024-04-17 03:00:00|||||||||46
1713323100000|2024-04-17 03:05:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|350
1713323400000|2024-04-17 03:10:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|123
1713323700000|2024-04-17 03:15:00|||||||||326
1713324000000|2024-04-17 03:20:00|||||||||46
1713324300000|2024-04-17 03:25:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|45
1713324600000|2024-04-17 03:30:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|191
1713324900000|2024-04-17 03:35:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|238
1713325200000|2024-04-17 03:40:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|262
1713325500000|2024-04-17 03:45:00|10492.8|10490.8|10492|10490|10493.6|10491.6|10492|10490|808
1713325800000|2024-04-17 03:50:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|217
1713326100000|2024-04-17 03:55:00|10490.8|10488.8|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|565
1713326400000|2024-04-17 04:00:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|274
1713326700000|2024-04-17 04:05:00|||||||||298
1713327000000|2024-04-17 04:10:00|10492|10490|10491.2|10489.2|10492|10490|10491.2|10489.2|66
1713327300000|2024-04-17 04:15:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|396
1713327600000|2024-04-17 04:20:00|||||||||297
1713327900000|2024-04-17 04:25:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|703
1713328200000|2024-04-17 04:30:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|53
1713328500000|2024-04-17 04:35:00|||||||||101
1713328800000|2024-04-17 04:40:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|405
1713329100000|2024-04-17 04:45:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|165
1713329400000|2024-04-17 04:50:00|10492|10490|10492|10490|10492|10490|10492|10490|200
1713329700000|2024-04-17 04:55:00|10492.4|10490.4|10492.8|10490.8|10492.8|10490.8|10492|10490|172
1713330000000|2024-04-17 05:00:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|207
1713330300000|2024-04-17 05:05:00|10492|10490|10492|10490|10492|10490|10492|10490|285
1713330600000|2024-04-17 05:10:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|26
1713330900000|2024-04-17 05:15:00|||||||||2
1713331200000|2024-04-17 05:20:00|10492|10490|10492|10490|10492|10490|10492|10490|145
1713331500000|2024-04-17 05:25:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|306
1713331800000|2024-04-17 05:30:00|10492.8|10490.8|10491.2|10489.2|10492.8|10490.8|10491.2|10489.2|394
1713332100000|2024-04-17 05:35:00|||||||||20
1713332400000|2024-04-17 05:40:00|10492|10490|10492|10490|10492|10490|10491.2|10489.2|168
1713332700000|2024-04-17 05:45:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|397
1713333000000|2024-04-17 05:50:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|282
1713333300000|2024-04-17 05:55:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|254
1713333600000|2024-04-17 06:00:00|10491.2|10489.2|10486.5|10484.5|10491.2|10489.2|10485.8|10483.8|5019
1713333900000|2024-04-17 06:05:00|10487.3|10485.3|10488.9|10486.9|10488.9|10486.9|10487.3|10485.3|1053
1713334200000|2024-04-17 06:10:00|10488.1|10486.1|10485.8|10483.8|10488.1|10486.1|10485.8|10483.8|2612
1713334500000|2024-04-17 06:15:00|10486.5|10484.5|10485.8|10483.8|10486.5|10484.5|10485|10483|834
1713334800000|2024-04-17 06:20:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10485|10483|3378
1713335100000|2024-04-17 06:25:00|10487.3|10485.3|10486.5|10484.5|10488.1|10486.1|10486.5|10484.5|3067
1713335400000|2024-04-17 06:30:00|10485.8|10483.8|10487.3|10485.3|10487.3|10485.3|10485.8|10483.8|1214
1713335700000|2024-04-17 06:35:00|10488.1|10486.1|10490.5|10488.5|10491.2|10489.2|10487.3|10485.3|2155
1713336000000|2024-04-17 06:40:00|10491.2|10489.2|10492.8|10490.8|10492.8|10490.8|10490.5|10488.5|1577
1713336300000|2024-04-17 06:45:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|1082
1713336600000|2024-04-17 06:50:00|10495.1|10493.1|10495.9|10493.9|10496.7|10494.7|10494.4|10492.4|2599
1713336900000|2024-04-17 06:55:00|10496.3|10494.3|10497.5|10495.5|10498.3|10496.3|10495.9|10493.9|2411
1713337200000|2024-04-17 07:00:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|3069
1713337500000|2024-04-17 07:05:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|1723
1713337800000|2024-04-17 07:10:00|10495.9|10493.9|10495.1|10493.1|10496.7|10494.7|10495.1|10493.1|724
1713338100000|2024-04-17 07:15:00|10494.4|10492.4|10496.7|10494.7|10496.7|10494.7|10494.4|10492.4|1830
1713338400000|2024-04-17 07:20:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|1652
1713338700000|2024-04-17 07:25:00|10496.7|10494.7|10499.8|10497.8|10500.6|10498.6|10496.7|10494.7|3046
1713339000000|2024-04-17 07:30:00|10499|10497|10498.3|10496.3|10499.8|10497.8|10498.3|10496.3|2673
1713339300000|2024-04-17 07:35:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|1286
1713339600000|2024-04-17 07:40:00|10500.6|10498.6|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|3491
1713339900000|2024-04-17 07:45:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1686
1713340200000|2024-04-17 07:50:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1049
1713340500000|2024-04-17 07:55:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1998
1713340800000|2024-04-17 08:00:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|726
1713341100000|2024-04-17 08:05:00|10501.4|10499.4|10499|10497|10501.4|10499.4|10498.3|10496.3|1254
1713341400000|2024-04-17 08:10:00|10499.8|10497.8|10500.6|10498.6|10501.4|10499.4|10499|10497|807
1713341700000|2024-04-17 08:15:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|535
1713342000000|2024-04-17 08:20:00|10501.4|10499.4|10503.7|10501.7|10503.7|10501.7|10500.6|10498.6|2289
1713342300000|2024-04-17 08:25:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|2703
1713342600000|2024-04-17 08:30:00|10503.7|10501.7|10504.5|10502.5|10506.1|10504.1|10503.7|10501.7|3809
1713342900000|2024-04-17 08:35:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1072
1713343200000|2024-04-17 08:40:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10503.7|10501.7|1770
1713343500000|2024-04-17 08:45:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|837
1713343800000|2024-04-17 08:50:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|1883
1713344100000|2024-04-17 08:55:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1186
1713344400000|2024-04-17 09:00:00|10510|10508|10506.1|10504.1|10510.8|10508.8|10506.1|10504.1|3744
1713344700000|2024-04-17 09:05:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1002
1713345000000|2024-04-17 09:10:00|||||||||518
1713345300000|2024-04-17 09:15:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.1|10504.1|690
1713345600000|2024-04-17 09:20:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|1445
1713345900000|2024-04-17 09:25:00|10506.9|10504.9|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|974
1713346200000|2024-04-17 09:30:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1089
1713346500000|2024-04-17 09:35:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|1229
1713346800000|2024-04-17 09:40:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|549
1713347100000|2024-04-17 09:45:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|943
1713347400000|2024-04-17 09:50:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|652
1713347700000|2024-04-17 09:55:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|653
1713348000000|2024-04-17 10:00:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|807
1713348300000|2024-04-17 10:05:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1073
1713348600000|2024-04-17 10:10:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1349
1713348900000|2024-04-17 10:15:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|1828
1713349200000|2024-04-17 10:20:00|10505.7|10503.7|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|1094
1713349500000|2024-04-17 10:25:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|2244
1713349800000|2024-04-17 10:30:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|1045
1713350100000|2024-04-17 10:35:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1395
1713350400000|2024-04-17 10:40:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503|10501|1829
1713350700000|2024-04-17 10:45:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|1116
1713351000000|2024-04-17 10:50:00|10503.3|10501.3|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|1833
1713351300000|2024-04-17 10:55:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10501.4|10499.4|2068
1713351600000|2024-04-17 11:00:00|||||||||495
1713351900000|2024-04-17 11:05:00|10501.4|10499.4|10503|10501|10503.7|10501.7|10501.4|10499.4|1020
1713352200000|2024-04-17 11:10:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|701
1713352500000|2024-04-17 11:15:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|743
1713352800000|2024-04-17 11:20:00|10500.6|10498.6|10499|10497|10500.6|10498.6|10498.3|10496.3|2100
1713353100000|2024-04-17 11:25:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10498.3|10496.3|934
1713353400000|2024-04-17 11:30:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|762
1713353700000|2024-04-17 11:35:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10499|10497|1140
1713354000000|2024-04-17 11:40:00|||||||||961
1713354300000|2024-04-17 11:45:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|1842
1713354600000|2024-04-17 11:50:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|725
1713354900000|2024-04-17 11:55:00|10499|10497|10502.2|10500.2|10502.2|10500.2|10499|10497|1757
1713355200000|2024-04-17 12:00:00|10501.4|10499.4|10499.8|10497.8|10502.2|10500.2|10499|10497|4710
1713355500000|2024-04-17 12:05:00|10500.6|10498.6|10501.4|10499.4|10502.2|10500.2|10499.8|10497.8|2566
1713355800000|2024-04-17 12:10:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|2101
1713356100000|2024-04-17 12:15:00|10501|10499|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|2388
1713356400000|2024-04-17 12:20:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10497.5|10495.5|5118
1713356700000|2024-04-17 12:25:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499|10497|2238
1713357000000|2024-04-17 12:30:00|10499.8|10497.8|10500.6|10498.6|10502.2|10500.2|10499.8|10497.8|6127
1713357300000|2024-04-17 12:35:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10499|10497|4037
1713357600000|2024-04-17 12:40:00|10499.8|10497.8|10502.2|10500.2|10503|10501|10499.8|10497.8|4345
1713357900000|2024-04-17 12:45:00|10501.4|10499.4|10503|10501|10504.5|10502.5|10501.4|10499.4|5982
1713358200000|2024-04-17 12:50:00|10503.7|10501.7|10506.9|10504.9|10506.9|10504.9|10503.7|10501.7|4461
1713358500000|2024-04-17 12:55:00|10507.6|10505.6|10506.9|10504.9|10509.2|10507.2|10506.9|10504.9|6634
1713358800000|2024-04-17 13:00:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2518
1713359100000|2024-04-17 13:05:00|10507.6|10505.6|10510.8|10508.8|10510.8|10508.8|10507.6|10505.6|6432
1713359400000|2024-04-17 13:10:00|10511.5|10509.5|10514.7|10512.7|10515.5|10513.5|10510|10508|13563
1713359700000|2024-04-17 13:15:00|10513.9|10511.9|10511.5|10509.5|10513.9|10511.9|10511.5|10509.5|3554
1713360000000|2024-04-17 13:20:00|10511.9|10509.9|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|2857
1713360300000|2024-04-17 13:25:00|10513.1|10511.1|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|5814
1713360600000|2024-04-17 13:30:00|10512.3|10510.3|10511.5|10509.5|10513.1|10511.1|10510.8|10508.8|4123
1713360900000|2024-04-17 13:35:00|10510.8|10508.8|10510.8|10508.8|10513.1|10511.1|10510|10508|2270
1713361200000|2024-04-17 13:40:00|10510|10508|10509.2|10507.2|10511.5|10509.5|10509.2|10507.2|2852
1713361500000|2024-04-17 13:45:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10508.4|10506.4|3114
1713361800000|2024-04-17 13:50:00|10510|10508|10510|10508|10510.8|10508.8|10509.2|10507.2|3806
1713362100000|2024-04-17 13:55:00|10509.2|10507.2|10508.4|10506.4|10510|10508|10508.4|10506.4|3880
1713362400000|2024-04-17 14:00:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|2518
1713362700000|2024-04-17 14:05:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|1683
1713363000000|2024-04-17 14:10:00|10506.1|10504.1|10511.5|10509.5|10511.5|10509.5|10506.1|10504.1|6060
1713363300000|2024-04-17 14:15:00|10510.8|10508.8|10506.9|10504.9|10511.5|10509.5|10506.1|10504.1|6213
1713363600000|2024-04-17 14:20:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|1590
1713363900000|2024-04-17 14:25:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|1270
1713364200000|2024-04-17 14:30:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|3287
1713364500000|2024-04-17 14:35:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10508.4|10506.4|3326
1713364800000|2024-04-17 14:40:00|10511.5|10509.5|10510|10508|10511.5|10509.5|10509.2|10507.2|1738
1713365100000|2024-04-17 14:45:00|10509.2|10507.2|10510.8|10508.8|10511.5|10509.5|10509.2|10507.2|1628
1713365400000|2024-04-17 14:50:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|1859
1713365700000|2024-04-17 14:55:00|10510.4|10508.4|10510.8|10508.8|10511.5|10509.5|10510|10508|2348
1713366000000|2024-04-17 15:00:00|10511.5|10509.5|10513.9|10511.9|10513.9|10511.9|10510.8|10508.8|3436
1713366300000|2024-04-17 15:05:00|10513.1|10511.1|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|1894
1713366600000|2024-04-17 15:10:00|10515.5|10513.5|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|3124
1713366900000|2024-04-17 15:15:00|10515.5|10513.5|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|5176
1713367200000|2024-04-17 15:20:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|12996
1713367500000|2024-04-17 15:25:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|3593
1713367800000|2024-04-17 15:30:00|10515.5|10513.5|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|1582
1713368100000|2024-04-17 15:35:00|10513.1|10511.1|10517.8|10515.8|10518.6|10516.6|10513.1|10511.1|4770
1713368400000|2024-04-17 15:40:00|10517|10515|10515.5|10513.5|10517|10515|10515.5|10513.5|2857
1713368700000|2024-04-17 15:45:00|10514.7|10512.7|10519.4|10517.4|10519.4|10517.4|10514.7|10512.7|8114
1713369000000|2024-04-17 15:50:00|10520.1|10518.1|10518.6|10516.6|10520.9|10518.9|10517.8|10515.8|5848
1713369300000|2024-04-17 15:55:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|4060
1713369600000|2024-04-17 16:00:00|10518.6|10516.6|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|2443
1713369900000|2024-04-17 16:05:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|3450
1713370200000|2024-04-17 16:10:00|10518.6|10516.6|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|2549
1713370500000|2024-04-17 16:15:00|10518.6|10516.6|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|1738
1713370800000|2024-04-17 16:20:00|10520.1|10518.1|10521.7|10519.7|10522.5|10520.5|10519.4|10517.4|3363
1713371100000|2024-04-17 16:25:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10521.7|10519.7|2285
1713371400000|2024-04-17 16:30:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|3980
1713371700000|2024-04-17 16:35:00|10521.7|10519.7|10522.5|10520.5|10523.3|10521.3|10520.9|10518.9|6244
1713372000000|2024-04-17 16:40:00|10521.7|10519.7|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|2009
1713372300000|2024-04-17 16:45:00|10521.7|10519.7|10524|10522|10524|10522|10521.7|10519.7|2164
1713372600000|2024-04-17 16:50:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10523.3|10521.3|2580
1713372900000|2024-04-17 16:55:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10524|10522|3184
1713373200000|2024-04-17 17:00:00|10523.7|10521.7|10528|10526|10529.5|10527.5|10522.5|10520.5|5054
1713373500000|2024-04-17 17:05:00|10527.2|10525.2|10525.6|10523.6|10529.5|10527.5|10525.6|10523.6|3350
1713373800000|2024-04-17 17:10:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10522.5|10520.5|5414
1713374100000|2024-04-17 17:15:00|10524.8|10522.8|10523.3|10521.3|10527.2|10525.2|10523.3|10521.3|4751
1713374400000|2024-04-17 17:20:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|1556
1713374700000|2024-04-17 17:25:00|10523.3|10521.3|10521.7|10519.7|10523.3|10521.3|10520.5|10518.5|3625
1713375000000|2024-04-17 17:30:00|10520.9|10518.9|10523.3|10521.3|10523.3|10521.3|10520.9|10518.9|3337
1713375300000|2024-04-17 17:35:00|10522.5|10520.5|10524|10522|10524|10522|10522.5|10520.5|2469
1713375600000|2024-04-17 17:40:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|1259
1713375900000|2024-04-17 17:45:00|10524|10522|10528|10526|10528|10526|10523.3|10521.3|2944
1713376200000|2024-04-17 17:50:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|6130
1713376500000|2024-04-17 17:55:00|10527.2|10525.2|10529.5|10527.5|10530.3|10528.3|10527.2|10525.2|4052
1713376800000|2024-04-17 18:00:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|2921
1713377100000|2024-04-17 18:05:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10529.5|10527.5|5035
1713377400000|2024-04-17 18:10:00|10531.9|10529.9|10529.5|10527.5|10531.9|10529.9|10529.5|10527.5|2692
1713377700000|2024-04-17 18:15:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|3441
1713378000000|2024-04-17 18:20:00|10528.7|10526.7|10528|10526|10529.5|10527.5|10528|10526|1454
1713378300000|2024-04-17 18:25:00|10528.7|10526.7|10528.7|10526.7|10528.7|10526.7|10528|10526|1074
1713378600000|2024-04-17 18:30:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|718
1713378900000|2024-04-17 18:35:00|10528|10526|10528|10526|10528.7|10526.7|10528|10526|2310
1713379200000|2024-04-17 18:40:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|2408
1713379500000|2024-04-17 18:45:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|1275
1713379800000|2024-04-17 18:50:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|856
1713380100000|2024-04-17 18:55:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|11099
1713380400000|2024-04-17 19:00:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|2179
1713380700000|2024-04-17 19:05:00|10524.8|10522.8|10524|10522|10525.6|10523.6|10524|10522|1890
1713381000000|2024-04-17 19:10:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10522.5|10520.5|2273
1713381300000|2024-04-17 19:15:00|10524|10522|10523.3|10521.3|10524|10522|10522.5|10520.5|1848
1713381600000|2024-04-17 19:20:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|4249
1713381900000|2024-04-17 19:25:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|593
1713382200000|2024-04-17 19:30:00|10523.3|10521.3|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|2192
1713382500000|2024-04-17 19:35:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|1540
1713382800000|2024-04-17 19:40:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|973
1713383100000|2024-04-17 19:45:00|10525.2|10523.2|10526.4|10524.4|10527.2|10525.2|10525.2|10523.2|5388
1713383400000|2024-04-17 19:50:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|2924
1713383700000|2024-04-17 19:55:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|6428
1713384000000|2024-04-17 20:00:00|10524.8|10522.8|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|5150
1713384300000|2024-04-17 20:05:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|814
1713384600000|2024-04-17 20:10:00|10528|10526|10527.2|10525.2|10528|10526|10527.2|10525.2|660
1713384900000|2024-04-17 20:15:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|965
1713385200000|2024-04-17 20:20:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|684
1713385500000|2024-04-17 20:25:00|10526.4|10524.4|10524|10522|10526.4|10524.4|10524|10522|2539
1713385800000|2024-04-17 20:30:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10523.3|10521.3|1972
1713386100000|2024-04-17 20:35:00|10524.8|10522.8|10524|10522|10524.8|10522.8|10523.3|10521.3|1096
1713386400000|2024-04-17 20:40:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|1077
1713386700000|2024-04-17 20:45:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|1104
1713387000000|2024-04-17 20:50:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|1681
1713387300000|2024-04-17 20:55:00|10524.8|10522.8|10524|10522|10525.6|10523.6|10524|10522|1436
1713391200000|2024-04-17 22:00:00|10523.3|10521.3|10524.8|10522.8|10524.8|10522.8|10523.3|10521.3|463
1713391500000|2024-04-17 22:05:00|10524.4|10522.4|10524|10522|10524.8|10522.8|10524|10522|142
1713391800000|2024-04-17 22:10:00|||||||||109
1713392100000|2024-04-17 22:15:00|||||||||17
1713392400000|2024-04-17 22:20:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10522.5|10520.5|257
1713392700000|2024-04-17 22:25:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|105
1713393000000|2024-04-17 22:30:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|77
1713393300000|2024-04-17 22:35:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|86
1713393600000|2024-04-17 22:40:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|219
1713393900000|2024-04-17 22:45:00|10521.7|10519.7|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|205
1713394200000|2024-04-17 22:50:00|10523.3|10521.3|10524|10522|10524|10522|10522.5|10520.5|225
1713394500000|2024-04-17 22:55:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|99
1713394800000|2024-04-17 23:00:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|90
1713395100000|2024-04-17 23:05:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10523.3|10521.3|160
1713395400000|2024-04-17 23:10:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|2251
1713395700000|2024-04-17 23:15:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|2049
1713396000000|2024-04-17 23:20:00|10524|10522|10524.8|10522.8|10525.6|10523.6|10524|10522|1140
1713396300000|2024-04-17 23:25:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|460
1713396600000|2024-04-17 23:30:00|||||||||2
1713396900000|2024-04-17 23:35:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|184
1713397200000|2024-04-17 23:40:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|37
1713397500000|2024-04-17 23:45:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|133
1713397800000|2024-04-17 23:50:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|98
1713398100000|2024-04-17 23:55:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|466
1713398400000|2024-04-18 00:00:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|708
1713398700000|2024-04-18 00:05:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|835
1713399000000|2024-04-18 00:10:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|700
1713399300000|2024-04-18 00:15:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|358
1713399600000|2024-04-18 00:20:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|369
1713399900000|2024-04-18 00:25:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|530
1713400200000|2024-04-18 00:30:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|135
1713400500000|2024-04-18 00:35:00|10521.7|10519.7|10523.3|10521.3|10523.3|10521.3|10521.7|10519.7|1250
1713400800000|2024-04-18 00:40:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|383
1713401100000|2024-04-18 00:45:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|380
1713401400000|2024-04-18 00:50:00|10524|10522|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|703
1713401700000|2024-04-18 00:55:00|10522.9|10520.9|10524.8|10522.8|10524.8|10522.8|10522.9|10520.9|1947
1713402000000|2024-04-18 01:00:00|10525.6|10523.6|10528|10526|10528|10526|10525.6|10523.6|1067
1713402300000|2024-04-18 01:05:00|10527.6|10525.6|10527.2|10525.2|10528|10526|10527.2|10525.2|454
1713402600000|2024-04-18 01:10:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|685
1713402900000|2024-04-18 01:15:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|362
1713403200000|2024-04-18 01:20:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|413
1713403500000|2024-04-18 01:25:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|430
1713403800000|2024-04-18 01:30:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|1025
1713404100000|2024-04-18 01:35:00|10526|10524|10528|10526|10528|10526|10525.6|10523.6|767
1713404400000|2024-04-18 01:40:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|521
1713404700000|2024-04-18 01:45:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|526
1713405000000|2024-04-18 01:50:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|662
1713405300000|2024-04-18 01:55:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|180
1713405600000|2024-04-18 02:00:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|49
1713405900000|2024-04-18 02:05:00|10529.9|10527.9|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|432
1713406200000|2024-04-18 02:10:00|10530.3|10528.3|10531.1|10529.1|10531.9|10529.9|10529.5|10527.5|599
1713406500000|2024-04-18 02:15:00|10530.3|10528.3|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|889
1713406800000|2024-04-18 02:20:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|25
1713407100000|2024-04-18 02:25:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|207
1713407400000|2024-04-18 02:30:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|317
1713407700000|2024-04-18 02:35:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|215
1713408000000|2024-04-18 02:40:00|10530.3|10528.3|10529.5|10527.5|10530.3|10528.3|10529.5|10527.5|211
1713408300000|2024-04-18 02:45:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.9|10527.9|172
1713408600000|2024-04-18 02:50:00|||||||||12
1713408900000|2024-04-18 02:55:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|243
1713409200000|2024-04-18 03:00:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|34
1713409500000|2024-04-18 03:05:00|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|10529.5|10527.5|81
1713409800000|2024-04-18 03:10:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10528.7|10526.7|1164
1713410100000|2024-04-18 03:15:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|364
1713410400000|2024-04-18 03:20:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|165
1713410700000|2024-04-18 03:25:00|||||||||16
1713411000000|2024-04-18 03:30:00|10531.1|10529.1|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|672
1713411300000|2024-04-18 03:35:00|10530.3|10528.3|10532.6|10530.6|10532.6|10530.6|10530.3|10528.3|409
1713411600000|2024-04-18 03:40:00|10532.3|10530.3|10535|10533|10535|10533|10532.3|10530.3|1735
1713411900000|2024-04-18 03:45:00|10535.8|10533.8|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|1537
1713412200000|2024-04-18 03:50:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|126
1713412500000|2024-04-18 03:55:00|||||||||413
1713412800000|2024-04-18 04:00:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|193
1713413100000|2024-04-18 04:05:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10533.4|10531.4|2317
1713413400000|2024-04-18 04:10:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|2539
1713413700000|2024-04-18 04:15:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|8377
1713414000000|2024-04-18 04:20:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|1667
1713414300000|2024-04-18 04:25:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|257
1713414600000|2024-04-18 04:30:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|547
1713414900000|2024-04-18 04:35:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|122
1713415200000|2024-04-18 04:40:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|1363
1713415500000|2024-04-18 04:45:00|10533.8|10531.8|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|195
1713415800000|2024-04-18 04:50:00|10532.6|10530.6|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|1283
1713416100000|2024-04-18 04:55:00|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|1583
1713416400000|2024-04-18 05:00:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|377
1713416700000|2024-04-18 05:05:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|274
1713417000000|2024-04-18 05:10:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|2448
1713417300000|2024-04-18 05:15:00|||||||||102
1713417600000|2024-04-18 05:20:00|||||||||4037
1713417900000|2024-04-18 05:25:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|304
1713418200000|2024-04-18 05:30:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|223
1713418500000|2024-04-18 05:35:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|351
1713418800000|2024-04-18 05:40:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|112
1713419100000|2024-04-18 05:45:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|1346
1713419400000|2024-04-18 05:50:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|494
1713419700000|2024-04-18 05:55:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|290
1713420000000|2024-04-18 06:00:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|689
1713420300000|2024-04-18 06:05:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10531.9|10529.9|1971
1713420600000|2024-04-18 06:10:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10532.6|10530.6|287
1713420900000|2024-04-18 06:15:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|1147
1713421200000|2024-04-18 06:20:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10534.2|10532.2|1208
1713421500000|2024-04-18 06:25:00|10534.2|10532.2|10534.2|10532.2|10535|10533|10534.2|10532.2|751
1713421800000|2024-04-18 06:30:00|10533.4|10531.4|10534.2|10532.2|10535|10533|10533.4|10531.4|755
1713422100000|2024-04-18 06:35:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|1172
1713422400000|2024-04-18 06:40:00|10535|10533|10532.6|10530.6|10535|10533|10532.6|10530.6|1809
1713422700000|2024-04-18 06:45:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|226
1713423000000|2024-04-18 06:50:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|1221
1713423300000|2024-04-18 06:55:00|10530.3|10528.3|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|2259
1713423600000|2024-04-18 07:00:00|10532.6|10530.6|10531.9|10529.9|10533.4|10531.4|10530.3|10528.3|1694
1713423900000|2024-04-18 07:05:00|10531.1|10529.1|10529.5|10527.5|10531.9|10529.9|10529.5|10527.5|630
1713424200000|2024-04-18 07:10:00|10530.3|10528.3|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|1050
1713424500000|2024-04-18 07:15:00|10530.3|10528.3|10528.7|10526.7|10530.3|10528.3|10528|10526|1094
1713424800000|2024-04-18 07:20:00|10528.3|10526.3|10528|10526|10528.7|10526.7|10528|10526|1528
1713425100000|2024-04-18 07:25:00|10528.7|10526.7|10526.4|10524.4|10528.7|10526.7|10526.4|10524.4|1126
1713425400000|2024-04-18 07:30:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|513
1713425700000|2024-04-18 07:35:00|10528|10526|10527.2|10525.2|10528|10526|10526.4|10524.4|641
1713426000000|2024-04-18 07:40:00|10528|10526|10528|10526|10528|10526|10527.2|10525.2|552
1713426300000|2024-04-18 07:45:00|10528.7|10526.7|10530.3|10528.3|10530.3|10528.3|10528|10526|1196
1713426600000|2024-04-18 07:50:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|2154
1713426900000|2024-04-18 07:55:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|114
1713427200000|2024-04-18 08:00:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10529.5|10527.5|1061
1713427500000|2024-04-18 08:05:00|10531.1|10529.1|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|2083
1713427800000|2024-04-18 08:10:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|858
1713428100000|2024-04-18 08:15:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|806
1713428400000|2024-04-18 08:20:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|1616
1713428700000|2024-04-18 08:25:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10532.6|10530.6|2572
1713429000000|2024-04-18 08:30:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|313
1713429300000|2024-04-18 08:35:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|1518
1713429600000|2024-04-18 08:40:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|640
1713429900000|2024-04-18 08:45:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|1061
1713430200000|2024-04-18 08:50:00|10534.2|10532.2|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|927
1713430500000|2024-04-18 08:55:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|511
1713430800000|2024-04-18 09:00:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.9|10529.9|792
1713431100000|2024-04-18 09:05:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|1003
1713431400000|2024-04-18 09:10:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|643
1713431700000|2024-04-18 09:15:00|10532.6|10530.6|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|1067
1713432000000|2024-04-18 09:20:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|222
1713432300000|2024-04-18 09:25:00|10530.7|10528.7|10529.5|10527.5|10530.7|10528.7|10529.5|10527.5|1421
1713432600000|2024-04-18 09:30:00|10530.3|10528.3|10531.9|10529.9|10531.9|10529.9|10529.5|10527.5|765
1713432900000|2024-04-18 09:35:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|944
1713433200000|2024-04-18 09:40:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10531.1|10529.1|1803
1713433500000|2024-04-18 09:45:00|||||||||221
1713433800000|2024-04-18 09:50:00|10530.3|10528.3|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|758
1713434100000|2024-04-18 09:55:00|10530.3|10528.3|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|387
1713434400000|2024-04-18 10:00:00|10529.5|10527.5|10530.3|10528.3|10530.3|10528.3|10529.5|10527.5|1835
1713434700000|2024-04-18 10:05:00|10529.5|10527.5|10529.5|10527.5|10530.3|10528.3|10528.7|10526.7|1846
1713435000000|2024-04-18 10:10:00|10528.7|10526.7|10531.1|10529.1|10531.9|10529.9|10528.7|10526.7|2677
1713435300000|2024-04-18 10:15:00|10530.3|10528.3|10531.1|10529.1|10531.1|10529.1|10530.3|10528.3|1860
1713435600000|2024-04-18 10:20:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|1121
1713435900000|2024-04-18 10:25:00|10532.6|10530.6|10530.3|10528.3|10532.6|10530.6|10530.3|10528.3|1390
1713436200000|2024-04-18 10:30:00|10531.1|10529.1|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|825
1713436500000|2024-04-18 10:35:00|10531.1|10529.1|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|1360
1713436800000|2024-04-18 10:40:00|10530.3|10528.3|10530.3|10528.3|10531.1|10529.1|10530.3|10528.3|924
1713437100000|2024-04-18 10:45:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|906
1713437400000|2024-04-18 10:50:00|10528.7|10526.7|10528.7|10526.7|10529.5|10527.5|10528|10526|1277
1713437700000|2024-04-18 10:55:00|10529.5|10527.5|10528|10526|10529.5|10527.5|10528|10526|1456
1713438000000|2024-04-18 11:00:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|1612
1713438300000|2024-04-18 11:05:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|957
1713438600000|2024-04-18 11:10:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10525.6|10523.6|1799
1713438900000|2024-04-18 11:15:00|10527.2|10525.2|10528.7|10526.7|10529.5|10527.5|10526.4|10524.4|1366
1713439200000|2024-04-18 11:20:00|10529.5|10527.5|10526.4|10524.4|10529.5|10527.5|10526.4|10524.4|2325
1713439500000|2024-04-18 11:25:00|10527.2|10525.2|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|2289
1713439800000|2024-04-18 11:30:00|10524.8|10522.8|10527.2|10525.2|10528.7|10526.7|10524.8|10522.8|3577
1713440100000|2024-04-18 11:35:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10524.8|10522.8|879
1713440400000|2024-04-18 11:40:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|3402
1713440700000|2024-04-18 11:45:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|1901
1713441000000|2024-04-18 11:50:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|549
1713441300000|2024-04-18 11:55:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10524|10522|1287
1713441600000|2024-04-18 12:00:00|10524.8|10522.8|10521.7|10519.7|10524.8|10522.8|10521.7|10519.7|4058
1713441900000|2024-04-18 12:05:00|10522.5|10520.5|10524|10522|10524.8|10522.8|10521.7|10519.7|3324
1713442200000|2024-04-18 12:10:00|10524.8|10522.8|10522.5|10520.5|10524.8|10522.8|10522.5|10520.5|1126
1713442500000|2024-04-18 12:15:00|10523.3|10521.3|10522.5|10520.5|10524|10522|10522.5|10520.5|2081
1713442800000|2024-04-18 12:20:00|10523.3|10521.3|10520.1|10518.1|10523.3|10521.3|10519.4|10517.4|3930
1713443100000|2024-04-18 12:25:00|10519.4|10517.4|10520.5|10518.5|10521.7|10519.7|10518.6|10516.6|5567
1713443400000|2024-04-18 12:30:00|10523.3|10521.3|10513.9|10511.9|10524.4|10522.4|10510|10508|13715
1713443700000|2024-04-18 12:35:00|10513.5|10511.5|10513.9|10511.9|10516.2|10514.2|10513.5|10511.5|6183
1713444000000|2024-04-18 12:40:00|10514.7|10512.7|10515.5|10513.5|10517|10515|10513.9|10511.9|6326
1713444300000|2024-04-18 12:45:00|10514.7|10512.7|10518.6|10516.6|10521.7|10519.7|10514.7|10512.7|6159
1713444600000|2024-04-18 12:50:00|10518.2|10516.2|10518.6|10516.6|10519.4|10517.4|10517|10515|2888
1713444900000|2024-04-18 12:55:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10517|10515|5232
1713445200000|2024-04-18 13:00:00|10520.9|10518.9|10516.2|10514.2|10520.9|10518.9|10515.5|10513.5|5073
1713445500000|2024-04-18 13:05:00|10517|10515|10511.5|10509.5|10517.8|10515.8|10511.5|10509.5|3316
1713445800000|2024-04-18 13:10:00|10512.3|10510.3|10512.3|10510.3|10513.9|10511.9|10511.5|10509.5|4237
1713446100000|2024-04-18 13:15:00|10513.1|10511.1|10515.5|10513.5|10515.5|10513.5|10513.1|10511.1|3058
1713446400000|2024-04-18 13:20:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|3022
1713446700000|2024-04-18 13:25:00|10516.2|10514.2|10515.5|10513.5|10517.8|10515.8|10514.7|10512.7|6927
1713447000000|2024-04-18 13:30:00|10514.7|10512.7|10513.9|10511.9|10516.2|10514.2|10512.3|10510.3|6893
1713447300000|2024-04-18 13:35:00|10513.1|10511.1|10506.9|10504.9|10513.9|10511.9|10506.9|10504.9|9804
1713447600000|2024-04-18 13:40:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10502.2|10500.2|12176
1713447900000|2024-04-18 13:45:00|10504.5|10502.5|10506.1|10504.1|10506.9|10504.9|10504.5|10502.5|9567
1713448200000|2024-04-18 13:50:00|10505.3|10503.3|10505.3|10503.3|10506.9|10504.9|10503.7|10501.7|5524
1713448500000|2024-04-18 13:55:00|10504.5|10502.5|10502.2|10500.2|10504.5|10502.5|10501.4|10499.4|8736
1713448800000|2024-04-18 14:00:00|10503|10501|10501.4|10499.4|10504.5|10502.5|10500.6|10498.6|6698
1713449100000|2024-04-18 14:05:00|10502.2|10500.2|10505.3|10503.3|10506.1|10504.1|10501.4|10499.4|5639
1713449400000|2024-04-18 14:10:00|10506.1|10504.1|10503.7|10501.7|10506.9|10504.9|10503.7|10501.7|4120
1713449700000|2024-04-18 14:15:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10502.2|10500.2|5481
1713450000000|2024-04-18 14:20:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|4071
1713450300000|2024-04-18 14:25:00|10503.7|10501.7|10500.6|10498.6|10503.7|10501.7|10499.8|10497.8|4802
1713450600000|2024-04-18 14:30:00|10501.4|10499.4|10503|10501|10503.7|10501.7|10500.6|10498.6|2643
1713450900000|2024-04-18 14:35:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|4013
1713451200000|2024-04-18 14:40:00|10500.6|10498.6|10502.2|10500.2|10503|10501|10499.8|10497.8|3949
1713451500000|2024-04-18 14:45:00|10503|10501|10503.7|10501.7|10504.5|10502.5|10502.2|10500.2|5331
1713451800000|2024-04-18 14:50:00|10503|10501|10503|10501|10503.7|10501.7|10501.4|10499.4|3051
1713452100000|2024-04-18 14:55:00|10502.2|10500.2|10499|10497|10503|10501|10498.3|10496.3|5039
1713452400000|2024-04-18 15:00:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499|10497|4087
1713452700000|2024-04-18 15:05:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10501.4|10499.4|1625
1713453000000|2024-04-18 15:10:00|10503|10501|10501.4|10499.4|10503|10501|10501.4|10499.4|1441
1713453300000|2024-04-18 15:15:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|2112
1713453600000|2024-04-18 15:20:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|2129
1713453900000|2024-04-18 15:25:00|10500.6|10498.6|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|2300
1713454200000|2024-04-18 15:30:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|3404
1713454500000|2024-04-18 15:35:00|10500.6|10498.6|10502.2|10500.2|10503.7|10501.7|10500.6|10498.6|4416
1713454800000|2024-04-18 15:40:00|10501.4|10499.4|10497.5|10495.5|10501.4|10499.4|10497.5|10495.5|4334
1713455100000|2024-04-18 15:45:00|10498.3|10496.3|10499.8|10497.8|10499.8|10497.8|10496.7|10494.7|3445
1713455400000|2024-04-18 15:50:00|10499|10497|10497.5|10495.5|10499.8|10497.8|10497.5|10495.5|7554
1713455700000|2024-04-18 15:55:00|10498.3|10496.3|10499|10497|10499|10497|10497.5|10495.5|1951
1713456000000|2024-04-18 16:00:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499|10497|3063
1713456300000|2024-04-18 16:05:00|10499|10497|10497.5|10495.5|10499.8|10497.8|10497.5|10495.5|4277
1713456600000|2024-04-18 16:10:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|1141
1713456900000|2024-04-18 16:15:00|10499|10497|10498.3|10496.3|10499|10497|10497.5|10495.5|802
1713457200000|2024-04-18 16:20:00|10499|10497|10498.3|10496.3|10499|10497|10497.5|10495.5|849
1713457500000|2024-04-18 16:25:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|598
1713457800000|2024-04-18 16:30:00|10499|10497|10497.5|10495.5|10499|10497|10496.7|10494.7|1527
1713458100000|2024-04-18 16:35:00|10498.3|10496.3|10495.1|10493.1|10498.3|10496.3|10495.1|10493.1|1599
1713458400000|2024-04-18 16:40:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10492.8|10490.8|3031
1713458700000|2024-04-18 16:45:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|2387
1713459000000|2024-04-18 16:50:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|2292
1713459300000|2024-04-18 16:55:00|10495.9|10493.9|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|1614
1713459600000|2024-04-18 17:00:00|10495.1|10493.1|10495.9|10493.9|10497.5|10495.5|10495.1|10493.1|9347
1713459900000|2024-04-18 17:05:00|10495.1|10493.1|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1733
1713460200000|2024-04-18 17:10:00|10497.5|10495.5|10495.9|10493.9|10498.3|10496.3|10495.9|10493.9|2723
1713460500000|2024-04-18 17:15:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10495.1|10493.1|2712
1713460800000|2024-04-18 17:20:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10497.9|10495.9|3074
1713461100000|2024-04-18 17:25:00|10497.5|10495.5|10497.5|10495.5|10499|10497|10496.7|10494.7|1970
1713461400000|2024-04-18 17:30:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|930
1713461700000|2024-04-18 17:35:00|10495.9|10493.9|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|1294
1713462000000|2024-04-18 17:40:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10495.9|10493.9|1640
1713462300000|2024-04-18 17:45:00|10499|10497|10498.3|10496.3|10499.8|10497.8|10498.3|10496.3|2812
1713462600000|2024-04-18 17:50:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1725
1713462900000|2024-04-18 17:55:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1998
1713463200000|2024-04-18 18:00:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1121
1713463500000|2024-04-18 18:05:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|779
1713463800000|2024-04-18 18:10:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|2699
1713464100000|2024-04-18 18:15:00|10495.9|10493.9|10495.1|10493.1|10496.7|10494.7|10495.1|10493.1|1690
1713464400000|2024-04-18 18:20:00|10495.9|10493.9|10496.7|10494.7|10498.3|10496.3|10495.9|10493.9|1518
1713464700000|2024-04-18 18:25:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|769
1713465000000|2024-04-18 18:30:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1582
1713465300000|2024-04-18 18:35:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1773
1713465600000|2024-04-18 18:40:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|779
1713465900000|2024-04-18 18:45:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1951
1713466200000|2024-04-18 18:50:00|10496.7|10494.7|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|2172
1713466500000|2024-04-18 18:55:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|5253
1713466800000|2024-04-18 19:00:00|10495.1|10493.1|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|1633
1713467100000|2024-04-18 19:05:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|1100
1713467400000|2024-04-18 19:10:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|3512
1713467700000|2024-04-18 19:15:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|121
1713468000000|2024-04-18 19:20:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|2116
1713468300000|2024-04-18 19:25:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|965
1713468600000|2024-04-18 19:30:00|10499|10497|10499|10497|10499|10497|10499|10497|2644
1713468900000|2024-04-18 19:35:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|846
1713469200000|2024-04-18 19:40:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|2914
1713469500000|2024-04-18 19:45:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|4156
1713469800000|2024-04-18 19:50:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10497.5|10495.5|5342
1713470100000|2024-04-18 19:55:00|10497.5|10495.5|10498.3|10496.3|10499|10497|10497.5|10495.5|2219
1713470400000|2024-04-18 20:00:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|4167
1713470700000|2024-04-18 20:05:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|1115
1713471000000|2024-04-18 20:10:00|10499|10497|10499|10497|10499|10497|10498.3|10496.3|1097
1713471300000|2024-04-18 20:15:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|2285
1713471600000|2024-04-18 20:20:00|10499|10497|10498.3|10496.3|10499|10497|10498.3|10496.3|1165
1713471900000|2024-04-18 20:25:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10497.5|10495.5|1856
1713472200000|2024-04-18 20:30:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|3059
1713472500000|2024-04-18 20:35:00|10496.7|10494.7|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|2129
1713472800000|2024-04-18 20:40:00|||||||||439
1713473100000|2024-04-18 20:45:00|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|10498.3|10496.3|999
1713473400000|2024-04-18 20:50:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|878
1713473700000|2024-04-18 20:55:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10497.5|10495.5|3681
1713477600000|2024-04-18 22:00:00|10499|10497|10499|10497|10499|10497|10498.3|10496.3|276
1713477900000|2024-04-18 22:05:00|||||||||389
1713478200000|2024-04-18 22:10:00|||||||||1
1713478500000|2024-04-18 22:15:00|||||||||62
1713478800000|2024-04-18 22:20:00|||||||||39
1713479100000|2024-04-18 22:25:00|||||||||11
1713479400000|2024-04-18 22:30:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|869
1713479700000|2024-04-18 22:35:00|||||||||9
1713480000000|2024-04-18 22:40:00|10499|10497|10499|10497|10499|10497|10499|10497|404
1713480300000|2024-04-18 22:45:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|99
1713480600000|2024-04-18 22:50:00|||||||||165
1713480900000|2024-04-18 22:55:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|121
1713481200000|2024-04-18 23:00:00|||||||||70
1713481500000|2024-04-18 23:05:00|||||||||319
1713481800000|2024-04-18 23:10:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|32
1713482100000|2024-04-18 23:15:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|151
1713482400000|2024-04-18 23:20:00|10499.8|10497.8|10499.8|10497.8|10500.2|10498.2|10499.8|10497.8|70
1713482700000|2024-04-18 23:25:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|114
1713483000000|2024-04-18 23:30:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|701
1713483300000|2024-04-18 23:35:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|191
1713483600000|2024-04-18 23:40:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|207
1713483900000|2024-04-18 23:45:00|10503|10501|10503|10501|10503|10501|10503|10501|59
1713484200000|2024-04-18 23:50:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|865
1713484500000|2024-04-18 23:55:00|||||||||196
1713484800000|2024-04-19 00:00:00|10501.4|10499.4|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|765
1713485100000|2024-04-19 00:05:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|564
1713485400000|2024-04-19 00:10:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|346
1713485700000|2024-04-19 00:15:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|234
1713486000000|2024-04-19 00:20:00|10501.4|10499.4|10503|10501|10503|10501|10501.4|10499.4|260
1713486300000|2024-04-19 00:25:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|526
1713486600000|2024-04-19 00:30:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|750
1713486900000|2024-04-19 00:35:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|703
1713487200000|2024-04-19 00:40:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|315
1713487500000|2024-04-19 00:45:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|751
1713487800000|2024-04-19 00:50:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|603
1713488100000|2024-04-19 00:55:00|10506.1|10504.1|10508.4|10506.4|10509.2|10507.2|10505.3|10503.3|1205
1713488400000|2024-04-19 01:00:00|10509.2|10507.2|10511.5|10509.5|10511.5|10509.5|10508.4|10506.4|2105
1713488700000|2024-04-19 01:05:00|10510.8|10508.8|10522.5|10520.5|10522.5|10520.5|10510.8|10508.8|7205
1713489000000|2024-04-19 01:10:00|10523.3|10521.3|10528|10526|10530.3|10528.3|10520.1|10518.1|10282
1713489300000|2024-04-19 01:15:00|10527.2|10525.2|10523.3|10521.3|10527.2|10525.2|10519.4|10517.4|4625
1713489600000|2024-04-19 01:20:00|10521.7|10519.7|10522.5|10520.5|10524.8|10522.8|10520.1|10518.1|3706
1713489900000|2024-04-19 01:25:00|10521.7|10519.7|10530.3|10528.3|10531.1|10529.1|10521.7|10519.7|5373
1713490200000|2024-04-19 01:30:00|10531.1|10529.1|10542|10540|10545.9|10543.9|10528.7|10526.7|7620
1713490500000|2024-04-19 01:35:00|10542.8|10540.8|10542.8|10540.8|10545.9|10543.9|10539.7|10537.7|4804
1713490800000|2024-04-19 01:40:00|10542.4|10540.4|10547.5|10545.5|10552.2|10550.2|10540.5|10538.5|5681
1713491100000|2024-04-19 01:45:00|10546.7|10544.7|10538.1|10536.1|10547.5|10545.5|10537.3|10535.3|7148
1713491400000|2024-04-19 01:50:00|10537.3|10535.3|10542.8|10540.8|10544.4|10542.4|10535|10533|5242
1713491700000|2024-04-19 01:55:00|10542|10540|10538.1|10536.1|10542|10540|10538.1|10536.1|3565
1713492000000|2024-04-19 02:00:00|10538.9|10536.9|10543.6|10541.6|10549|10547|10538.9|10536.9|5978
1713492300000|2024-04-19 02:05:00|10542.8|10540.8|10545.1|10543.1|10547.5|10545.5|10541.2|10539.2|3213
1713492600000|2024-04-19 02:10:00|10545.9|10543.9|10552.2|10550.2|10553|10551|10545.1|10543.1|4579
1713492900000|2024-04-19 02:15:00|10551.4|10549.4|10551.4|10549.4|10554.5|10552.5|10549|10547|7180
1713493200000|2024-04-19 02:20:00|10550.6|10548.6|10545.1|10543.1|10553|10551|10545.1|10543.1|4387
1713493500000|2024-04-19 02:25:00|10545.9|10543.9|10545.9|10543.9|10549.8|10547.8|10543.6|10541.6|5249
1713493800000|2024-04-19 02:30:00|10546.7|10544.7|10548.3|10546.3|10549|10547|10545.9|10543.9|1846
1713494100000|2024-04-19 02:35:00|10547.5|10545.5|10547.5|10545.5|10553|10551|10547.5|10545.5|1852
1713494400000|2024-04-19 02:40:00|10546.7|10544.7|10549|10547|10549.8|10547.8|10545.1|10543.1|2750
1713494700000|2024-04-19 02:45:00|10549.8|10547.8|10556.9|10554.9|10557.6|10555.6|10548.3|10546.3|6207
1713495000000|2024-04-19 02:50:00|10557.6|10555.6|10552.2|10550.2|10557.6|10555.6|10550.6|10548.6|4953
1713495300000|2024-04-19 02:55:00|10553|10551|10544.4|10542.4|10553.7|10551.7|10544.4|10542.4|5500
1713495600000|2024-04-19 03:00:00|10545.1|10543.1|10535.8|10533.8|10545.1|10543.1|10535.8|10533.8|6133
1713495900000|2024-04-19 03:05:00|10536.5|10534.5|10533.4|10531.4|10541.2|10539.2|10533.4|10531.4|4597
1713496200000|2024-04-19 03:10:00|10533.8|10531.8|10532.6|10530.6|10535|10533|10531.1|10529.1|3301
1713496500000|2024-04-19 03:15:00|10533.4|10531.4|10535|10533|10536.5|10534.5|10532.6|10530.6|3794
1713496800000|2024-04-19 03:20:00|10535.8|10533.8|10533.4|10531.4|10536.5|10534.5|10532.6|10530.6|2202
1713497100000|2024-04-19 03:25:00|10530.3|10528.3|10525.6|10523.6|10535|10533|10524.8|10522.8|4889
1713497400000|2024-04-19 03:30:00|10526|10524|10531.1|10529.1|10532.6|10530.6|10525.6|10523.6|2683
1713497700000|2024-04-19 03:35:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10529.5|10527.5|1317
1713498000000|2024-04-19 03:40:00|10532.6|10530.6|10528|10526|10532.6|10530.6|10526.4|10524.4|2107
1713498300000|2024-04-19 03:45:00|10528.7|10526.7|10531.1|10529.1|10532.6|10530.6|10527.2|10525.2|4523
1713498600000|2024-04-19 03:50:00|10530.3|10528.3|10531.9|10529.9|10534.2|10532.2|10530.3|10528.3|2539
1713498900000|2024-04-19 03:55:00|10531.5|10529.5|10529.5|10527.5|10531.9|10529.9|10528.7|10526.7|786
1713499200000|2024-04-19 04:00:00|10528.7|10526.7|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|608
1713499500000|2024-04-19 04:05:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10529.5|10527.5|160
1713499800000|2024-04-19 04:10:00|10530.3|10528.3|10531.9|10529.9|10531.9|10529.9|10530.3|10528.3|652
1713500100000|2024-04-19 04:15:00|10531.1|10529.1|10530.3|10528.3|10531.9|10529.9|10529.5|10527.5|748
1713500400000|2024-04-19 04:20:00|10529.5|10527.5|10528.7|10526.7|10530.3|10528.3|10528.7|10526.7|532
1713500700000|2024-04-19 04:25:00|10528|10526|10528.7|10526.7|10529.5|10527.5|10527.2|10525.2|629
1713501000000|2024-04-19 04:30:00|10529.1|10527.1|10531.9|10529.9|10532.6|10530.6|10528.7|10526.7|958
1713501300000|2024-04-19 04:35:00|10531.1|10529.1|10528.7|10526.7|10531.1|10529.1|10528.7|10526.7|264
1713501600000|2024-04-19 04:40:00|10529.5|10527.5|10527.2|10525.2|10529.5|10527.5|10527.2|10525.2|1039
1713501900000|2024-04-19 04:45:00|10529.5|10527.5|10533.4|10531.4|10533.4|10531.4|10528.7|10526.7|1628
1713502200000|2024-04-19 04:50:00|10532.6|10530.6|10531.9|10529.9|10533.4|10531.4|10531.1|10529.1|1749
1713502500000|2024-04-19 04:55:00|10531.1|10529.1|10533.4|10531.4|10533.4|10531.4|10530.3|10528.3|1003
1713502800000|2024-04-19 05:00:00|10532.6|10530.6|10533.4|10531.4|10533.4|10531.4|10531.1|10529.1|516
1713503100000|2024-04-19 05:05:00|10532.6|10530.6|10533.4|10531.4|10534.2|10532.2|10531.9|10529.9|1361
1713503400000|2024-04-19 05:10:00|10532.6|10530.6|10531.1|10529.1|10533.4|10531.4|10530.3|10528.3|827
1713503700000|2024-04-19 05:15:00|10531.9|10529.9|10531.1|10529.1|10531.9|10529.9|10530.3|10528.3|227
1713504000000|2024-04-19 05:20:00|10531.9|10529.9|10530.3|10528.3|10532.6|10530.6|10530.3|10528.3|779
1713504300000|2024-04-19 05:25:00|10529.5|10527.5|10528.7|10526.7|10529.5|10527.5|10527.2|10525.2|1342
1713504600000|2024-04-19 05:30:00|10528|10526|10527.2|10525.2|10528.7|10526.7|10527.2|10525.2|1095
1713504900000|2024-04-19 05:35:00|10526.8|10524.8|10523.3|10521.3|10527.2|10525.2|10523.3|10521.3|1792
1713505200000|2024-04-19 05:40:00|10524|10522|10524.8|10522.8|10526.4|10524.4|10524|10522|1423
1713505500000|2024-04-19 05:45:00|10524|10522|10525.6|10523.6|10525.6|10523.6|10524|10522|1405
1713505800000|2024-04-19 05:50:00|10524.8|10522.8|10526.4|10524.4|10526.4|10524.4|10524.8|10522.8|487
1713506100000|2024-04-19 05:55:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10526.4|10524.4|1247
1713506400000|2024-04-19 06:00:00|10528|10526|10528.7|10526.7|10531.9|10529.9|10528|10526|2388
1713506700000|2024-04-19 06:05:00|10528|10526|10526.4|10524.4|10528.7|10526.7|10526.4|10524.4|1591
1713507000000|2024-04-19 06:10:00|10527.2|10525.2|10522.5|10520.5|10527.2|10525.2|10522.5|10520.5|2328
1713507300000|2024-04-19 06:15:00|10521.7|10519.7|10519.4|10517.4|10521.7|10519.7|10519.4|10517.4|3313
1713507600000|2024-04-19 06:20:00|10519.8|10517.8|10522.5|10520.5|10523.3|10521.3|10519.8|10517.8|1003
1713507900000|2024-04-19 06:25:00|10522.9|10520.9|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|659
1713508200000|2024-04-19 06:30:00|10524.8|10522.8|10517.8|10515.8|10524.8|10522.8|10517|10515|4803
1713508500000|2024-04-19 06:35:00|10518.6|10516.6|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|1415
1713508800000|2024-04-19 06:40:00|10519.4|10517.4|10518.6|10516.6|10520.1|10518.1|10517.8|10515.8|1583
1713509100000|2024-04-19 06:45:00|10519.4|10517.4|10517.8|10515.8|10520.1|10518.1|10516.2|10514.2|3050
1713509400000|2024-04-19 06:50:00|10517|10515|10517.8|10515.8|10518.6|10516.6|10517|10515|1609
1713509700000|2024-04-19 06:55:00|10517|10515|10517.8|10515.8|10518.6|10516.6|10516.2|10514.2|1626
1713510000000|2024-04-19 07:00:00|10517|10515|10518.6|10516.6|10519.4|10517.4|10516.2|10514.2|1901
1713510300000|2024-04-19 07:05:00|10519.4|10517.4|10516.2|10514.2|10520.1|10518.1|10516.2|10514.2|997
1713510600000|2024-04-19 07:10:00|10517|10515|10517|10515|10518.6|10516.6|10516.2|10514.2|1564
1713510900000|2024-04-19 07:15:00|10516.2|10514.2|10514.7|10512.7|10516.2|10514.2|10513.9|10511.9|700
1713511200000|2024-04-19 07:20:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|1152
1713511500000|2024-04-19 07:25:00|10513.1|10511.1|10508.4|10506.4|10513.9|10511.9|10508.4|10506.4|2980
1713511800000|2024-04-19 07:30:00|10507.6|10505.6|10512.3|10510.3|10512.3|10510.3|10507.6|10505.6|2581
1713512100000|2024-04-19 07:35:00|10511.5|10509.5|10513.9|10511.9|10513.9|10511.9|10511.5|10509.5|1161
1713512400000|2024-04-19 07:40:00|10514.7|10512.7|10512.3|10510.3|10514.7|10512.7|10512.3|10510.3|886
1713512700000|2024-04-19 07:45:00|10513.1|10511.1|10514.7|10512.7|10514.7|10512.7|10512.3|10510.3|1422
1713513000000|2024-04-19 07:50:00|10515.5|10513.5|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|354
1713513300000|2024-04-19 07:55:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10510.8|10508.8|758
1713513600000|2024-04-19 08:00:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10512.3|10510.3|501
1713513900000|2024-04-19 08:05:00|10513.1|10511.1|10516.2|10514.2|10516.2|10514.2|10513.1|10511.1|1607
1713514200000|2024-04-19 08:10:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|1329
1713514500000|2024-04-19 08:15:00|10517.8|10515.8|10514.7|10512.7|10517.8|10515.8|10514.7|10512.7|1640
1713514800000|2024-04-19 08:20:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|1536
1713515100000|2024-04-19 08:25:00|10514.7|10512.7|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|1270
1713515400000|2024-04-19 08:30:00|10515.5|10513.5|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|1281
1713515700000|2024-04-19 08:35:00|10513.9|10511.9|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|843
1713516000000|2024-04-19 08:40:00|10513.9|10511.9|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|1732
1713516300000|2024-04-19 08:45:00|10512.3|10510.3|10513.9|10511.9|10515.5|10513.5|10511.5|10509.5|1419
1713516600000|2024-04-19 08:50:00|10514.3|10512.3|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|1703
1713516900000|2024-04-19 08:55:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10515.5|10513.5|969
1713517200000|2024-04-19 09:00:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|1085
1713517500000|2024-04-19 09:05:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|780
1713517800000|2024-04-19 09:10:00|10514.7|10512.7|10513.9|10511.9|10515.5|10513.5|10513.9|10511.9|883
1713518100000|2024-04-19 09:15:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|616
1713518400000|2024-04-19 09:20:00|10516.2|10514.2|10517|10515|10517|10515|10515.5|10513.5|1394
1713518700000|2024-04-19 09:25:00|10516.6|10514.6|10517.8|10515.8|10517.8|10515.8|10514.7|10512.7|1544
1713519000000|2024-04-19 09:30:00|10518.6|10516.6|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|1822
1713519300000|2024-04-19 09:35:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517|10515|1432
1713519600000|2024-04-19 09:40:00|10520.1|10518.1|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|1581
1713519900000|2024-04-19 09:45:00|10520.1|10518.1|10517.8|10515.8|10520.1|10518.1|10517.8|10515.8|620
1713520200000|2024-04-19 09:50:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|360
1713520500000|2024-04-19 09:55:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10517.8|10515.8|676
1713520800000|2024-04-19 10:00:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|896
1713521100000|2024-04-19 10:05:00|10519.4|10517.4|10521.7|10519.7|10521.7|10519.7|10518.6|10516.6|2812
1713521400000|2024-04-19 10:10:00|10520.9|10518.9|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|634
1713521700000|2024-04-19 10:15:00|10522.5|10520.5|10521.7|10519.7|10524|10522|10521.7|10519.7|1478
1713522000000|2024-04-19 10:20:00|10522.5|10520.5|10520.1|10518.1|10523.3|10521.3|10520.1|10518.1|529
1713522300000|2024-04-19 10:25:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|1023
1713522600000|2024-04-19 10:30:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|825
1713522900000|2024-04-19 10:35:00|10519.4|10517.4|10520.9|10518.9|10521.7|10519.7|10519.4|10517.4|758
1713523200000|2024-04-19 10:40:00|10520.1|10518.1|10520.9|10518.9|10521.7|10519.7|10519.4|10517.4|750
1713523500000|2024-04-19 10:45:00|10521.7|10519.7|10523.3|10521.3|10524|10522|10521.7|10519.7|997
1713523800000|2024-04-19 10:50:00|10522.5|10520.5|10524|10522|10524|10522|10522.5|10520.5|736
1713524100000|2024-04-19 10:55:00|10523.3|10521.3|10520.9|10518.9|10524|10522|10520.9|10518.9|841
1713524400000|2024-04-19 11:00:00|10520.1|10518.1|10517.8|10515.8|10520.1|10518.1|10517.8|10515.8|2003
1713524700000|2024-04-19 11:05:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|653
1713525000000|2024-04-19 11:10:00|10519.4|10517.4|10513.9|10511.9|10519.4|10517.4|10513.9|10511.9|2487
1713525300000|2024-04-19 11:15:00|10514.7|10512.7|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|2219
1713525600000|2024-04-19 11:20:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|1730
1713525900000|2024-04-19 11:25:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|2011
1713526200000|2024-04-19 11:30:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10509.2|10507.2|2624
1713526500000|2024-04-19 11:35:00|10510.8|10508.8|10510|10508|10511.5|10509.5|10510|10508|1833
1713526800000|2024-04-19 11:40:00|10510.4|10508.4|10510.8|10508.8|10511.5|10509.5|10509.2|10507.2|2107
1713527100000|2024-04-19 11:45:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10506.9|10504.9|4897
1713527400000|2024-04-19 11:50:00|10508.4|10506.4|10507.6|10505.6|10509.2|10507.2|10506.1|10504.1|2242
1713527700000|2024-04-19 11:55:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|1132
1713528000000|2024-04-19 12:00:00|10508.4|10506.4|10512.3|10510.3|10512.3|10510.3|10508.4|10506.4|2218
1713528300000|2024-04-19 12:05:00|10511.5|10509.5|10513.1|10511.1|10513.9|10511.9|10511.5|10509.5|4862
1713528600000|2024-04-19 12:10:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10510.8|10508.8|1272
1713528900000|2024-04-19 12:15:00|10513.1|10511.1|10513.9|10511.9|10513.9|10511.9|10510.8|10508.8|3241
1713529200000|2024-04-19 12:20:00|10513.1|10511.1|10512.3|10510.3|10515.5|10513.5|10510.8|10508.8|5581
1713529500000|2024-04-19 12:25:00|10511.5|10509.5|10513.1|10511.1|10513.5|10511.5|10510.8|10508.8|2690
1713529800000|2024-04-19 12:30:00|10512.3|10510.3|10513.9|10511.9|10515.5|10513.5|10512.3|10510.3|3690
1713530100000|2024-04-19 12:35:00|10513.1|10511.1|10509.2|10507.2|10513.9|10511.9|10509.2|10507.2|1706
1713530400000|2024-04-19 12:40:00|10510|10508|10508.4|10506.4|10510|10508|10506.9|10504.9|3106
1713530700000|2024-04-19 12:45:00|10509.2|10507.2|10505.3|10503.3|10509.2|10507.2|10504.5|10502.5|4783
1713531000000|2024-04-19 12:50:00|10504.5|10502.5|10505.3|10503.3|10506.1|10504.1|10503.7|10501.7|2637
1713531300000|2024-04-19 12:55:00|10506.1|10504.1|10506.9|10504.9|10508.4|10506.4|10505.3|10503.3|2755
1713531600000|2024-04-19 13:00:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.1|10504.1|2458
1713531900000|2024-04-19 13:05:00|10506.9|10504.9|10506.1|10504.1|10508.4|10506.4|10505.3|10503.3|1258
1713532200000|2024-04-19 13:10:00|10506.9|10504.9|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|3199
1713532500000|2024-04-19 13:15:00|10506.1|10504.1|10503.7|10501.7|10506.9|10504.9|10503|10501|3817
1713532800000|2024-04-19 13:20:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|2266
1713533100000|2024-04-19 13:25:00|10503.7|10501.7|10508.4|10506.4|10509.2|10507.2|10503.7|10501.7|5405
1713533400000|2024-04-19 13:30:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10505.3|10503.3|5452
1713533700000|2024-04-19 13:35:00|10506.1|10504.1|10504.5|10502.5|10507.6|10505.6|10504.5|10502.5|3909
1713534000000|2024-04-19 13:40:00|10505.3|10503.3|10505.3|10503.3|10506.9|10504.9|10503.7|10501.7|5866
1713534300000|2024-04-19 13:45:00|10506.1|10504.1|10502.2|10500.2|10506.1|10504.1|10502.2|10500.2|3222
1713534600000|2024-04-19 13:50:00|10503|10501|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|1394
1713534900000|2024-04-19 13:55:00|10501.4|10499.4|10499.8|10497.8|10502.2|10500.2|10499|10497|2977
1713535200000|2024-04-19 14:00:00|10500.6|10498.6|10502.2|10500.2|10502.2|10500.2|10499|10497|3150
1713535500000|2024-04-19 14:05:00|10501.4|10499.4|10500.6|10498.6|10503|10501|10500.6|10498.6|3121
1713535800000|2024-04-19 14:10:00|10501.4|10499.4|10499|10497|10501.4|10499.4|10498.3|10496.3|2476
1713536100000|2024-04-19 14:15:00|10499.8|10497.8|10499|10497|10501.4|10499.4|10498.3|10496.3|3706
1713536400000|2024-04-19 14:20:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10496.7|10494.7|3249
1713536700000|2024-04-19 14:25:00|10497.5|10495.5|10499|10497|10499.8|10497.8|10497.5|10495.5|2850
1713537000000|2024-04-19 14:30:00|10498.3|10496.3|10501.4|10499.4|10502.2|10500.2|10498.3|10496.3|6593
1713537300000|2024-04-19 14:35:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|1993
1713537600000|2024-04-19 14:40:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10500.6|10498.6|3429
1713537900000|2024-04-19 14:45:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1593
1713538200000|2024-04-19 14:50:00|10503.7|10501.7|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|2150
1713538500000|2024-04-19 14:55:00|10501.4|10499.4|10505.3|10503.3|10506.1|10504.1|10501.4|10499.4|2051
1713538800000|2024-04-19 15:00:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|3237
1713539100000|2024-04-19 15:05:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10503.7|10501.7|3388
1713539400000|2024-04-19 15:10:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|3309
1713539700000|2024-04-19 15:15:00|10506.1|10504.1|10504.5|10502.5|10506.9|10504.9|10503.7|10501.7|2469
1713540000000|2024-04-19 15:20:00|10503.7|10501.7|10506.9|10504.9|10507.6|10505.6|10503.7|10501.7|2181
1713540300000|2024-04-19 15:25:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|1232
1713540600000|2024-04-19 15:30:00|10506.1|10504.1|10510|10508|10510|10508|10506.1|10504.1|3599
1713540900000|2024-04-19 15:35:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510|10508|3040
1713541200000|2024-04-19 15:40:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510|10508|3145
1713541500000|2024-04-19 15:45:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10509.2|10507.2|4973
1713541800000|2024-04-19 15:50:00|10511.5|10509.5|10510|10508|10511.5|10509.5|10510|10508|2914
1713542100000|2024-04-19 15:55:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|1823
1713542400000|2024-04-19 16:00:00|10510|10508|10509.2|10507.2|10510|10508|10508.4|10506.4|2285
1713542700000|2024-04-19 16:05:00|10508.4|10506.4|10507.6|10505.6|10510|10508|10506.9|10504.9|1137
1713543000000|2024-04-19 16:10:00|10507.3|10505.3|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|2073
1713543300000|2024-04-19 16:15:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10506.1|10504.1|3068
1713543600000|2024-04-19 16:20:00|10508.4|10506.4|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|1060
1713543900000|2024-04-19 16:25:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|3038
1713544200000|2024-04-19 16:30:00|10506.9|10504.9|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|3589
1713544500000|2024-04-19 16:35:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1201
1713544800000|2024-04-19 16:40:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|2372
1713545100000|2024-04-19 16:45:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10504.5|10502.5|511
1713545400000|2024-04-19 16:50:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|950
1713545700000|2024-04-19 16:55:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1195
1713546000000|2024-04-19 17:00:00|10506.1|10504.1|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|1185
1713546300000|2024-04-19 17:05:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|2874
1713546600000|2024-04-19 17:10:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|996
1713546900000|2024-04-19 17:15:00|10504.1|10502.1|10503|10501|10504.5|10502.5|10503|10501|1646
1713547200000|2024-04-19 17:20:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10501.4|10499.4|1439
1713547500000|2024-04-19 17:25:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|1144
1713547800000|2024-04-19 17:30:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|507
1713548100000|2024-04-19 17:35:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|561
1713548400000|2024-04-19 17:40:00|10503|10501|10503|10501|10503|10501|10503|10501|1796
1713548700000|2024-04-19 17:45:00|10502.2|10500.2|10503|10501|10503.7|10501.7|10502.2|10500.2|730
1713549000000|2024-04-19 17:50:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|1025
1713549300000|2024-04-19 17:55:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|1399
1713549600000|2024-04-19 18:00:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|1770
1713549900000|2024-04-19 18:05:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|2319
1713550200000|2024-04-19 18:10:00|10503|10501|10503|10501|10503|10501|10503|10501|837
1713550500000|2024-04-19 18:15:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|532
1713550800000|2024-04-19 18:20:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|1487
1713551100000|2024-04-19 18:25:00|||||||||1564
1713551400000|2024-04-19 18:30:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|1287
1713551700000|2024-04-19 18:35:00|10506.1|10504.1|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|315
1713552000000|2024-04-19 18:40:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1909
1713552300000|2024-04-19 18:45:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|5286
1713552600000|2024-04-19 18:50:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|473
1713552900000|2024-04-19 18:55:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|5821
1713553200000|2024-04-19 19:00:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|1026
1713553500000|2024-04-19 19:05:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1587
1713553800000|2024-04-19 19:10:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1560
1713554100000|2024-04-19 19:15:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|977
1713554400000|2024-04-19 19:20:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1926
1713554700000|2024-04-19 19:25:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|2460
1713555000000|2024-04-19 19:30:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1885
1713555300000|2024-04-19 19:35:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|2092
1713555600000|2024-04-19 19:40:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|1036
1713555900000|2024-04-19 19:45:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|2043
1713556200000|2024-04-19 19:50:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|2530
1713556500000|2024-04-19 19:55:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|4032
1713556800000|2024-04-19 20:00:00|10504.5|10502.5|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|5558
1713557100000|2024-04-19 20:05:00|10503|10501|10501.4|10499.4|10503|10501|10501.4|10499.4|1594
1713557400000|2024-04-19 20:10:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|1592
1713557700000|2024-04-19 20:15:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|966
1713558000000|2024-04-19 20:20:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|180
1713558300000|2024-04-19 20:25:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|924
1713558600000|2024-04-19 20:30:00|||||||||2262
1713558900000|2024-04-19 20:35:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|511
1713559200000|2024-04-19 20:40:00|||||||||196
1713559500000|2024-04-19 20:45:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|2122
1713559800000|2024-04-19 20:50:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|1071
1713560100000|2024-04-19 20:55:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|1524
1713736800000|2024-04-21 22:00:00|10492|10490|10493.2|10491.2|10493.2|10491.2|10486.9|10484.9|2237
1713737100000|2024-04-21 22:05:00|10492.8|10490.8|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|598
1713737400000|2024-04-21 22:10:00|10492|10490|10494.4|10492.4|10495.1|10493.1|10491.6|10489.6|1080
1713737700000|2024-04-21 22:15:00|10494.8|10492.8|10493.6|10491.6|10495.1|10493.1|10493.6|10491.6|415
1713738000000|2024-04-21 22:20:00|10492.8|10490.8|10492.8|10490.8|10494.4|10492.4|10492|10490|648
1713738300000|2024-04-21 22:25:00|10492|10490|10494.4|10492.4|10494.4|10492.4|10492|10490|523
1713738600000|2024-04-21 22:30:00|10494|10492|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|364
1713738900000|2024-04-21 22:35:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|191
1713739200000|2024-04-21 22:40:00|||||||||23
1713739500000|2024-04-21 22:45:00|10492|10490|10491.2|10489.2|10492|10490|10491.2|10489.2|432
1713739800000|2024-04-21 22:50:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|1023
1713740100000|2024-04-21 22:55:00|10492.8|10490.8|10492|10490|10493.6|10491.6|10492|10490|563
1713740400000|2024-04-21 23:00:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|637
1713740700000|2024-04-21 23:05:00|10493.2|10491.2|10493.2|10491.2|10493.6|10491.6|10492.8|10490.8|71
1713741000000|2024-04-21 23:10:00|10492.8|10490.8|10494.4|10492.4|10495.1|10493.1|10492.8|10490.8|159
1713741300000|2024-04-21 23:15:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|43
1713741600000|2024-04-21 23:20:00|||||||||98
1713741900000|2024-04-21 23:25:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|154
1713742200000|2024-04-21 23:30:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|28
1713742500000|2024-04-21 23:35:00|||||||||6
1713742800000|2024-04-21 23:40:00|10495.5|10493.5|10496.7|10494.7|10498.3|10496.3|10495.5|10493.5|1155
1713743100000|2024-04-21 23:45:00|10497.5|10495.5|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|718
1713743400000|2024-04-21 23:50:00|||||||||305
1713743700000|2024-04-21 23:55:00|||||||||713
1713744000000|2024-04-22 00:00:00|10496.7|10494.7|10493.6|10491.6|10498.3|10496.3|10493.6|10491.6|1256
1713744300000|2024-04-22 00:05:00|10492.8|10490.8|10491.2|10489.2|10493.6|10491.6|10490.5|10488.5|773
1713744600000|2024-04-22 00:10:00|10490.5|10488.5|10491.2|10489.2|10492.8|10490.8|10489.7|10487.7|1684
1713744900000|2024-04-22 00:15:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|560
1713745200000|2024-04-22 00:20:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|229
1713745500000|2024-04-22 00:25:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1296
1713745800000|2024-04-22 00:30:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1154
1713746100000|2024-04-22 00:35:00|10490.5|10488.5|10489.7|10487.7|10491.2|10489.2|10488.9|10486.9|664
1713746400000|2024-04-22 00:40:00|10488.9|10486.9|10489.7|10487.7|10490.5|10488.5|10488.1|10486.1|1426
1713746700000|2024-04-22 00:45:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|926
1713747000000|2024-04-22 00:50:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|3065
1713747300000|2024-04-22 00:55:00|10489.7|10487.7|10492|10490|10492|10490|10489.7|10487.7|831
1713747600000|2024-04-22 01:00:00|10491.2|10489.2|10491.2|10489.2|10492.8|10490.8|10491.2|10489.2|1006
1713747900000|2024-04-22 01:05:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|934
1713748200000|2024-04-22 01:10:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|616
1713748500000|2024-04-22 01:15:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10486.5|10484.5|1231
1713748800000|2024-04-22 01:20:00|10488.1|10486.1|10488.9|10486.9|10489.3|10487.3|10488.1|10486.1|173
1713749100000|2024-04-22 01:25:00|10489.7|10487.7|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|460
1713749400000|2024-04-22 01:30:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|429
1713749700000|2024-04-22 01:35:00|10488.1|10486.1|10490.5|10488.5|10491.2|10489.2|10488.1|10486.1|1535
1713750000000|2024-04-22 01:40:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|200
1713750300000|2024-04-22 01:45:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|140
1713750600000|2024-04-22 01:50:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|339
1713750900000|2024-04-22 01:55:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|192
1713751200000|2024-04-22 02:00:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|1016
1713751500000|2024-04-22 02:05:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|206
1713751800000|2024-04-22 02:10:00|||||||||480
1713752100000|2024-04-22 02:15:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|252
1713752400000|2024-04-22 02:20:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|365
1713752700000|2024-04-22 02:25:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|349
1713753000000|2024-04-22 02:30:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|41
1713753300000|2024-04-22 02:35:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|400
1713753600000|2024-04-22 02:40:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|89
1713753900000|2024-04-22 02:45:00|||||||||7
1713754200000|2024-04-22 02:50:00|||||||||124
1713754500000|2024-04-22 02:55:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|1197
1713754800000|2024-04-22 03:00:00|||||||||77
1713755100000|2024-04-22 03:05:00|||||||||23
1713755400000|2024-04-22 03:10:00|||||||||16
1713755700000|2024-04-22 03:15:00|||||||||199
1713756000000|2024-04-22 03:20:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|367
1713756300000|2024-04-22 03:25:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10485.8|10483.8|272
1713756600000|2024-04-22 03:30:00|||||||||63
1713756900000|2024-04-22 03:35:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|168
1713757200000|2024-04-22 03:40:00|10488.1|10486.1|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|333
1713757500000|2024-04-22 03:45:00|||||||||1061
1713757800000|2024-04-22 03:50:00|||||||||30
1713758100000|2024-04-22 03:55:00|||||||||51
1713758400000|2024-04-22 04:00:00|||||||||75
1713758700000|2024-04-22 04:05:00|10487.7|10485.7|10487.3|10485.3|10487.7|10485.7|10487.3|10485.3|355
1713759000000|2024-04-22 04:10:00|||||||||218
1713759300000|2024-04-22 04:15:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|688
1713759600000|2024-04-22 04:20:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|618
1713759900000|2024-04-22 04:25:00|||||||||148
1713760200000|2024-04-22 04:30:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|198
1713760500000|2024-04-22 04:35:00|10488.1|10486.1|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|73
1713760800000|2024-04-22 04:40:00|||||||||9
1713761100000|2024-04-22 04:45:00|||||||||14
1713761400000|2024-04-22 04:50:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|264
1713761700000|2024-04-22 04:55:00|||||||||51
1713762000000|2024-04-22 05:00:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|124
1713762300000|2024-04-22 05:05:00|10488.9|10486.9|10489.7|10487.7|10490.5|10488.5|10488.1|10486.1|963
1713762600000|2024-04-22 05:10:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|558
1713762900000|2024-04-22 05:15:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|409
1713763200000|2024-04-22 05:20:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|327
1713763500000|2024-04-22 05:25:00|||||||||85
1713763800000|2024-04-22 05:30:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|50
1713764100000|2024-04-22 05:35:00|10487.3|10485.3|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|285
1713764400000|2024-04-22 05:40:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|489
1713764700000|2024-04-22 05:45:00|10489.7|10487.7|10492|10490|10492|10490|10489.7|10487.7|1639
1713765000000|2024-04-22 05:50:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|1210
1713765300000|2024-04-22 05:55:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|340
1713765600000|2024-04-22 06:00:00|10492|10490|10491.2|10489.2|10492|10490|10490.5|10488.5|1175
1713765900000|2024-04-22 06:05:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|1026
1713766200000|2024-04-22 06:10:00|10489.7|10487.7|10490.5|10488.5|10491.2|10489.2|10488.9|10486.9|683
1713766500000|2024-04-22 06:15:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10491.2|10489.2|557
1713766800000|2024-04-22 06:20:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|661
1713767100000|2024-04-22 06:25:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10489.7|10487.7|711
1713767400000|2024-04-22 06:30:00|10491.2|10489.2|10489.7|10487.7|10491.2|10489.2|10488.9|10486.9|676
1713767700000|2024-04-22 06:35:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|215
1713768000000|2024-04-22 06:40:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|692
1713768300000|2024-04-22 06:45:00|10492|10490|10490.5|10488.5|10492|10490|10489.7|10487.7|719
1713768600000|2024-04-22 06:50:00|10489.7|10487.7|10491.2|10489.2|10492|10490|10489.7|10487.7|1003
1713768900000|2024-04-22 06:55:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|1065
1713769200000|2024-04-22 07:00:00|10492|10490|10493.6|10491.6|10493.6|10491.6|10492|10490|1034
1713769500000|2024-04-22 07:05:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|624
1713769800000|2024-04-22 07:10:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10493.6|10491.6|875
1713770100000|2024-04-22 07:15:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|958
1713770400000|2024-04-22 07:20:00|10495.9|10493.9|10497.5|10495.5|10497.5|10495.5|10495.9|10493.9|2543
1713770700000|2024-04-22 07:25:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1097
1713771000000|2024-04-22 07:30:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1348
1713771300000|2024-04-22 07:35:00|10496.7|10494.7|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|1511
1713771600000|2024-04-22 07:40:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|710
1713771900000|2024-04-22 07:45:00|10496.7|10494.7|10495.9|10493.9|10497.5|10495.5|10495.9|10493.9|969
1713772200000|2024-04-22 07:50:00|10495.1|10493.1|10493.6|10491.6|10495.1|10493.1|10493.6|10491.6|2208
1713772500000|2024-04-22 07:55:00|10492.8|10490.8|10495.1|10493.1|10495.1|10493.1|10492.8|10490.8|1414
1713772800000|2024-04-22 08:00:00|10494.4|10492.4|10497.5|10495.5|10497.5|10495.5|10494.4|10492.4|1481
1713773100000|2024-04-22 08:05:00|10498.3|10496.3|10497.5|10495.5|10499|10497|10497.5|10495.5|1175
1713773400000|2024-04-22 08:10:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|1478
1713773700000|2024-04-22 08:15:00|||||||||875
1713774000000|2024-04-22 08:20:00|10496.7|10494.7|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|1245
1713774300000|2024-04-22 08:25:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.9|10493.9|493
1713774600000|2024-04-22 08:30:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|975
1713774900000|2024-04-22 08:35:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.9|10493.9|981
1713775200000|2024-04-22 08:40:00|10496.7|10494.7|10495.1|10493.1|10497.5|10495.5|10494.4|10492.4|1144
1713775500000|2024-04-22 08:45:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|666
1713775800000|2024-04-22 08:50:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|336
1713776100000|2024-04-22 08:55:00|10493.6|10491.6|10491.2|10489.2|10493.6|10491.6|10490.5|10488.5|1610
1713776400000|2024-04-22 09:00:00|10491.6|10489.6|10492.8|10490.8|10492.8|10490.8|10491.2|10489.2|544
1713776700000|2024-04-22 09:05:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|556
1713777000000|2024-04-22 09:10:00|10492|10490|10492|10490|10492|10490|10491.2|10489.2|152
1713777300000|2024-04-22 09:15:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492|10490|633
1713777600000|2024-04-22 09:20:00|10493.6|10491.6|10495.1|10493.1|10495.1|10493.1|10492|10490|819
1713777900000|2024-04-22 09:25:00|10494.4|10492.4|10491.2|10489.2|10494.4|10492.4|10490.5|10488.5|2407
1713778200000|2024-04-22 09:30:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|899
1713778500000|2024-04-22 09:35:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|3702
1713778800000|2024-04-22 09:40:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|3489
1713779100000|2024-04-22 09:45:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|685
1713779400000|2024-04-22 09:50:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|626
1713779700000|2024-04-22 09:55:00|10491.2|10489.2|10489.7|10487.7|10491.2|10489.2|10489.7|10487.7|453
1713780000000|2024-04-22 10:00:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|413
1713780300000|2024-04-22 10:05:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|258
1713780600000|2024-04-22 10:10:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10489.7|10487.7|690
1713780900000|2024-04-22 10:15:00|||||||||289
1713781200000|2024-04-22 10:20:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|604
1713781500000|2024-04-22 10:25:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10491.2|10489.2|1260
1713781800000|2024-04-22 10:30:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|703
1713782100000|2024-04-22 10:35:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|580
1713782400000|2024-04-22 10:40:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|413
1713782700000|2024-04-22 10:45:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|295
1713783000000|2024-04-22 10:50:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|855
1713783300000|2024-04-22 10:55:00|10491.2|10489.2|10488.9|10486.9|10491.2|10489.2|10488.9|10486.9|440
1713783600000|2024-04-22 11:00:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|906
1713783900000|2024-04-22 11:05:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10487.3|10485.3|1009
1713784200000|2024-04-22 11:10:00|10488.1|10486.1|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|1087
1713784500000|2024-04-22 11:15:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|1247
1713784800000|2024-04-22 11:20:00|10487.3|10485.3|10488.9|10486.9|10490.5|10488.5|10487.3|10485.3|1057
1713785100000|2024-04-22 11:25:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|1061
1713785400000|2024-04-22 11:30:00|10487.3|10485.3|10488.9|10486.9|10489.7|10487.7|10487.3|10485.3|1365
1713785700000|2024-04-22 11:35:00|10488.1|10486.1|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|626
1713786000000|2024-04-22 11:40:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|1793
1713786300000|2024-04-22 11:45:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|347
1713786600000|2024-04-22 11:50:00|10489.7|10487.7|10488.1|10486.1|10489.7|10487.7|10488.1|10486.1|1119
1713786900000|2024-04-22 11:55:00|10488.9|10486.9|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|2694
1713787200000|2024-04-22 12:00:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10488.1|10486.1|1787
1713787500000|2024-04-22 12:05:00|10492|10490|10491.2|10489.2|10492|10490|10490.5|10488.5|2708
1713787800000|2024-04-22 12:10:00|10490.5|10488.5|10492|10490|10492|10490|10490.5|10488.5|2007
1713788100000|2024-04-22 12:15:00|10491.2|10489.2|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|4161
1713788400000|2024-04-22 12:20:00|10492|10490|10495.9|10493.9|10497.5|10495.5|10492|10490|7249
1713788700000|2024-04-22 12:25:00|10495.1|10493.1|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|2856
1713789000000|2024-04-22 12:30:00|10494.8|10492.8|10495.9|10493.9|10495.9|10493.9|10493.6|10491.6|5043
1713789300000|2024-04-22 12:35:00|10495.1|10493.1|10496.7|10494.7|10496.7|10494.7|10494.4|10492.4|2620
1713789600000|2024-04-22 12:40:00|10495.9|10493.9|10499.8|10497.8|10500.6|10498.6|10495.9|10493.9|5788
1713789900000|2024-04-22 12:45:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|4335
1713790200000|2024-04-22 12:50:00|10498.3|10496.3|10497.5|10495.5|10499.8|10497.8|10497.5|10495.5|1794
1713790500000|2024-04-22 12:55:00|10496.7|10494.7|10497.5|10495.5|10498.3|10496.3|10495.9|10493.9|3027
1713790800000|2024-04-22 13:00:00|10498.3|10496.3|10499.8|10497.8|10501.4|10499.4|10497.5|10495.5|2965
1713791100000|2024-04-22 13:05:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|1330
1713791400000|2024-04-22 13:10:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499|10497|2354
1713791700000|2024-04-22 13:15:00|10501.4|10499.4|10499|10497|10501.4|10499.4|10499|10497|1566
1713792000000|2024-04-22 13:20:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10495.9|10493.9|1289
1713792300000|2024-04-22 13:25:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|1900
1713792600000|2024-04-22 13:30:00|10498.3|10496.3|10499|10497|10499.8|10497.8|10496.7|10494.7|3087
1713792900000|2024-04-22 13:35:00|10498.3|10496.3|10499.8|10497.8|10500.6|10498.6|10498.3|10496.3|2239
1713793200000|2024-04-22 13:40:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499|10497|1976
1713793500000|2024-04-22 13:45:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|1662
1713793800000|2024-04-22 13:50:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|2142
1713794100000|2024-04-22 13:55:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10499.8|10497.8|1978
1713794400000|2024-04-22 14:00:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|3218
1713794700000|2024-04-22 14:05:00|10500.6|10498.6|10501.4|10499.4|10502.2|10500.2|10499.8|10497.8|1545
1713795000000|2024-04-22 14:10:00|10502.2|10500.2|10503|10501|10503|10501|10501.4|10499.4|3038
1713795300000|2024-04-22 14:15:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10501.4|10499.4|2213
1713795600000|2024-04-22 14:20:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10503|10501|3966
1713795900000|2024-04-22 14:25:00|10503|10501|10500.6|10498.6|10503|10501|10500.6|10498.6|2844
1713796200000|2024-04-22 14:30:00|10501.4|10499.4|10500.6|10498.6|10502.2|10500.2|10499.8|10497.8|17557
1713796500000|2024-04-22 14:35:00|10499.8|10497.8|10503.7|10501.7|10503.7|10501.7|10499.8|10497.8|6091
1713796800000|2024-04-22 14:40:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|4607
1713797100000|2024-04-22 14:45:00|10505.3|10503.3|10507.6|10505.6|10509.2|10507.2|10505.3|10503.3|2732
1713797400000|2024-04-22 14:50:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10507.6|10505.6|4292
1713797700000|2024-04-22 14:55:00|10508.4|10506.4|10508.4|10506.4|10510|10508|10507.6|10505.6|3599
1713798000000|2024-04-22 15:00:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|2811
1713798300000|2024-04-22 15:05:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|2351
1713798600000|2024-04-22 15:10:00|10506.9|10504.9|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|1411
1713798900000|2024-04-22 15:15:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|979
1713799200000|2024-04-22 15:20:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1202
1713799500000|2024-04-22 15:25:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|3212
1713799800000|2024-04-22 15:30:00|||||||||1034
1713800100000|2024-04-22 15:35:00|10508|10506|10509.2|10507.2|10510|10508|10507.6|10505.6|2252
1713800400000|2024-04-22 15:40:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|3161
1713800700000|2024-04-22 15:45:00|10510|10508|10510.8|10508.8|10511.5|10509.5|10510|10508|1161
1713801000000|2024-04-22 15:50:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|638
1713801300000|2024-04-22 15:55:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|2182
1713801600000|2024-04-22 16:00:00|10512.3|10510.3|10511.5|10509.5|10513.1|10511.1|10511.5|10509.5|3013
1713801900000|2024-04-22 16:05:00|10512.3|10510.3|10510.8|10508.8|10512.3|10510.3|10510|10508|2923
1713802200000|2024-04-22 16:10:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|1389
1713802500000|2024-04-22 16:15:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|2173
1713802800000|2024-04-22 16:20:00|10510|10508|10507.6|10505.6|10510|10508|10507.6|10505.6|3949
1713803100000|2024-04-22 16:25:00|10506.9|10504.9|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|1678
1713803400000|2024-04-22 16:30:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|1979
1713803700000|2024-04-22 16:35:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|829
1713804000000|2024-04-22 16:40:00|10508.4|10506.4|10510|10508|10510|10508|10508.4|10506.4|1931
1713804300000|2024-04-22 16:45:00|10509.2|10507.2|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|472
1713804600000|2024-04-22 16:50:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1124
1713804900000|2024-04-22 16:55:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1674
1713805200000|2024-04-22 17:00:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1688
1713805500000|2024-04-22 17:05:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|686
1713805800000|2024-04-22 17:10:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1298
1713806100000|2024-04-22 17:15:00|||||||||874
1713806400000|2024-04-22 17:20:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|220
1713806700000|2024-04-22 17:25:00|||||||||1094
1713807000000|2024-04-22 17:30:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|4619
1713807300000|2024-04-22 17:35:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|2180
1713807600000|2024-04-22 17:40:00|||||||||442
1713807900000|2024-04-22 17:45:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|961
1713808200000|2024-04-22 17:50:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|2440
1713808500000|2024-04-22 17:55:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|656
1713808800000|2024-04-22 18:00:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|856
1713809100000|2024-04-22 18:05:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|415
1713809400000|2024-04-22 18:10:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|2450
1713809700000|2024-04-22 18:15:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|683
1713810000000|2024-04-22 18:20:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10502.2|10500.2|948
1713810300000|2024-04-22 18:25:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|2007
1713810600000|2024-04-22 18:30:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|657
1713810900000|2024-04-22 18:35:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|577
1713811200000|2024-04-22 18:40:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|439
1713811500000|2024-04-22 18:45:00|10503|10501|10503|10501|10503|10501|10503|10501|338
1713811800000|2024-04-22 18:50:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|1210
1713812100000|2024-04-22 18:55:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|6387
1713812400000|2024-04-22 19:00:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1199
1713812700000|2024-04-22 19:05:00|||||||||2624
1713813000000|2024-04-22 19:10:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|319
1713813300000|2024-04-22 19:15:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|836
1713813600000|2024-04-22 19:20:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1274
1713813900000|2024-04-22 19:25:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|311
1713814200000|2024-04-22 19:30:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1638
1713814500000|2024-04-22 19:35:00|||||||||469
1713814800000|2024-04-22 19:40:00|||||||||1682
1713815100000|2024-04-22 19:45:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|2276
1713815400000|2024-04-22 19:50:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1677
1713815700000|2024-04-22 19:55:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|6232
1713816000000|2024-04-22 20:00:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|6455
1713816300000|2024-04-22 20:05:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|129
1713816600000|2024-04-22 20:10:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|609
1713816900000|2024-04-22 20:15:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|574
1713817200000|2024-04-22 20:20:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|2076
1713817500000|2024-04-22 20:25:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1200
1713817800000|2024-04-22 20:30:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|1167
1713818100000|2024-04-22 20:35:00|||||||||82
1713818400000|2024-04-22 20:40:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|1155
1713818700000|2024-04-22 20:45:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|1626
1713819000000|2024-04-22 20:50:00|||||||||471
1713819300000|2024-04-22 20:55:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|2597
1713823200000|2024-04-22 22:00:00|10509.2|10507.2|10510|10508|10510.8|10508.8|10509.2|10507.2|605
1713823500000|2024-04-22 22:05:00|10509.6|10507.6|10509.2|10507.2|10509.6|10507.6|10509.2|10507.2|147
1713823800000|2024-04-22 22:10:00|||||||||25
1713824100000|2024-04-22 22:15:00|||||||||32
1713824400000|2024-04-22 22:20:00|||||||||9
1713824700000|2024-04-22 22:25:00|||||||||3
1713825000000|2024-04-22 22:30:00|||||||||28
1713825300000|2024-04-22 22:35:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|219
1713825600000|2024-04-22 22:40:00|||||||||5
1713825900000|2024-04-22 22:45:00|||||||||2
1713826200000|2024-04-22 22:50:00|||||||||47
1713826500000|2024-04-22 22:55:00|||||||||2
1713826800000|2024-04-22 23:00:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|484
1713827100000|2024-04-22 23:05:00|10510|10508|10510|10508|10510|10508|10510|10508|47
1713827400000|2024-04-22 23:10:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|214
1713827700000|2024-04-22 23:15:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|141
1713828000000|2024-04-22 23:20:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|65
1713828300000|2024-04-22 23:25:00|||||||||62
1713828600000|2024-04-22 23:30:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|536
1713828900000|2024-04-22 23:35:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|585
1713829200000|2024-04-22 23:40:00|||||||||63
1713829500000|2024-04-22 23:45:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|232
1713829800000|2024-04-22 23:50:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|90
1713830100000|2024-04-22 23:55:00|||||||||18
1713830400000|2024-04-23 00:00:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|1245
1713830700000|2024-04-23 00:05:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|251
1713831000000|2024-04-23 00:10:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|96
1713831300000|2024-04-23 00:15:00|10506.9|10504.9|10509.2|10507.2|10509.2|10507.2|10506.1|10504.1|405
1713831600000|2024-04-23 00:20:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|408
1713831900000|2024-04-23 00:25:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|109
1713832200000|2024-04-23 00:30:00|10508.4|10506.4|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|566
1713832500000|2024-04-23 00:35:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|59
1713832800000|2024-04-23 00:40:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|167
1713833100000|2024-04-23 00:45:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|526
1713833400000|2024-04-23 00:50:00|||||||||68
1713833700000|2024-04-23 00:55:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|769
1713834000000|2024-04-23 01:00:00|10507.3|10505.3|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|97
1713834300000|2024-04-23 01:05:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|257
1713834600000|2024-04-23 01:10:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|208
1713834900000|2024-04-23 01:15:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|409
1713835200000|2024-04-23 01:20:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|250
1713835500000|2024-04-23 01:25:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|154
1713835800000|2024-04-23 01:30:00|||||||||51
1713836100000|2024-04-23 01:35:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|352
1713836400000|2024-04-23 01:40:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|269
1713836700000|2024-04-23 01:45:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|66
1713837000000|2024-04-23 01:50:00|10505.3|10503.3|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|351
1713837300000|2024-04-23 01:55:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|502
1713837600000|2024-04-23 02:00:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|400
1713837900000|2024-04-23 02:05:00|10505.7|10503.7|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|205
1713838200000|2024-04-23 02:10:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|72
1713838500000|2024-04-23 02:15:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|36
1713838800000|2024-04-23 02:20:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|60
1713839100000|2024-04-23 02:25:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|202
1713839400000|2024-04-23 02:30:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|58
1713839700000|2024-04-23 02:35:00|||||||||212
1713840000000|2024-04-23 02:40:00|||||||||27
1713840300000|2024-04-23 02:45:00|||||||||127
1713840600000|2024-04-23 02:50:00|||||||||155
1713840900000|2024-04-23 02:55:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|379
1713841200000|2024-04-23 03:00:00|||||||||36
1713841500000|2024-04-23 03:05:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|183
1713841800000|2024-04-23 03:10:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|252
1713842100000|2024-04-23 03:15:00|||||||||57
1713842400000|2024-04-23 03:20:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|35
1713842700000|2024-04-23 03:25:00|||||||||150
1713843000000|2024-04-23 03:30:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|160
1713843300000|2024-04-23 03:35:00|||||||||33
1713843600000|2024-04-23 03:40:00|||||||||142
1713843900000|2024-04-23 03:45:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1858
1713844200000|2024-04-23 03:50:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|14
1713844500000|2024-04-23 03:55:00|||||||||17
1713844800000|2024-04-23 04:00:00|||||||||163
1713845100000|2024-04-23 04:05:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|261
1713845400000|2024-04-23 04:10:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|91
1713845700000|2024-04-23 04:15:00|||||||||160
1713846000000|2024-04-23 04:20:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|57
1713846300000|2024-04-23 04:25:00|||||||||6
1713846600000|2024-04-23 04:30:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|325
1713846900000|2024-04-23 04:35:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|154
1713847200000|2024-04-23 04:40:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|46
1713847500000|2024-04-23 04:45:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|1524
1713847800000|2024-04-23 04:50:00|||||||||15
1713848100000|2024-04-23 04:55:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|882
1713848400000|2024-04-23 05:00:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|573
1713848700000|2024-04-23 05:05:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|823
1713849000000|2024-04-23 05:10:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|225
1713849300000|2024-04-23 05:15:00|||||||||6
1713849600000|2024-04-23 05:20:00|||||||||4
1713849900000|2024-04-23 05:25:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|528
1713850200000|2024-04-23 05:30:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|37
1713850500000|2024-04-23 05:35:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1696
1713850800000|2024-04-23 05:40:00|10506.9|10504.9|10505.3|10503.3|10506.9|10504.9|10505.3|10503.3|504
1713851100000|2024-04-23 05:45:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|281
1713851400000|2024-04-23 05:50:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|117
1713851700000|2024-04-23 05:55:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1002
1713852000000|2024-04-23 06:00:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|338
1713852300000|2024-04-23 06:05:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|247
1713852600000|2024-04-23 06:10:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|3576
1713852900000|2024-04-23 06:15:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10508.4|10506.4|1177
1713853200000|2024-04-23 06:20:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|521
1713853500000|2024-04-23 06:25:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|767
1713853800000|2024-04-23 06:30:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|532
1713854100000|2024-04-23 06:35:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|663
1713854400000|2024-04-23 06:40:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|340
1713854700000|2024-04-23 06:45:00|10508.4|10506.4|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|650
1713855000000|2024-04-23 06:50:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|1046
1713855300000|2024-04-23 06:55:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1345
1713855600000|2024-04-23 07:00:00|10506.1|10504.1|10503.7|10501.7|10506.1|10504.1|10503.7|10501.7|1266
1713855900000|2024-04-23 07:05:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|984
1713856200000|2024-04-23 07:10:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|1146
1713856500000|2024-04-23 07:15:00|10503.7|10501.7|10503|10501|10506.1|10504.1|10502.2|10500.2|2360
1713856800000|2024-04-23 07:20:00|10503.7|10501.7|10503.3|10501.3|10505.3|10503.3|10503|10501|1734
1713857100000|2024-04-23 07:25:00|10503|10501|10503.7|10501.7|10504.5|10502.5|10502.2|10500.2|834
1713857400000|2024-04-23 07:30:00|10502.6|10500.6|10499.8|10497.8|10502.6|10500.6|10499|10497|4243
1713857700000|2024-04-23 07:35:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10499.8|10497.8|838
1713858000000|2024-04-23 07:40:00|10500.6|10498.6|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|1407
1713858300000|2024-04-23 07:45:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|1083
1713858600000|2024-04-23 07:50:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10503|10501|1766
1713858900000|2024-04-23 07:55:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10503|10501|819
1713859200000|2024-04-23 08:00:00|10503.7|10501.7|10503.7|10501.7|10505.3|10503.3|10503|10501|1638
1713859500000|2024-04-23 08:05:00|10504.5|10502.5|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|931
1713859800000|2024-04-23 08:10:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10500.6|10498.6|786
1713860100000|2024-04-23 08:15:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|429
1713860400000|2024-04-23 08:20:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|477
1713860700000|2024-04-23 08:25:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|304
1713861000000|2024-04-23 08:30:00|10500.2|10498.2|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|970
1713861300000|2024-04-23 08:35:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|461
1713861600000|2024-04-23 08:40:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|421
1713861900000|2024-04-23 08:45:00|10499|10497|10499|10497|10500.6|10498.6|10499|10497|918
1713862200000|2024-04-23 08:50:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|539
1713862500000|2024-04-23 08:55:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|651
1713862800000|2024-04-23 09:00:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|607
1713863100000|2024-04-23 09:05:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|2588
1713863400000|2024-04-23 09:10:00|10499|10497|10500.6|10498.6|10500.6|10498.6|10499|10497|664
1713863700000|2024-04-23 09:15:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|323
1713864000000|2024-04-23 09:20:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|1051
1713864300000|2024-04-23 09:25:00|||||||||236
1713864600000|2024-04-23 09:30:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|461
1713864900000|2024-04-23 09:35:00|10501.4|10499.4|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|1157
1713865200000|2024-04-23 09:40:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|1211
1713865500000|2024-04-23 09:45:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|741
1713865800000|2024-04-23 09:50:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|640
1713866100000|2024-04-23 09:55:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|472
1713866400000|2024-04-23 10:00:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|321
1713866700000|2024-04-23 10:05:00|10502.6|10500.6|10502.2|10500.2|10502.6|10500.6|10502.2|10500.2|48
1713867000000|2024-04-23 10:10:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|484
1713867300000|2024-04-23 10:15:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|507
1713867600000|2024-04-23 10:20:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|365
1713867900000|2024-04-23 10:25:00|10503|10501|10503.7|10501.7|10504.5|10502.5|10503|10501|624
1713868200000|2024-04-23 10:30:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|901
1713868500000|2024-04-23 10:35:00|10505.3|10503.3|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|752
1713868800000|2024-04-23 10:40:00|||||||||113
1713869100000|2024-04-23 10:45:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|1011
1713869400000|2024-04-23 10:50:00|10503.7|10501.7|10503|10501|10504.5|10502.5|10503|10501|666
1713869700000|2024-04-23 10:55:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|939
1713870000000|2024-04-23 11:00:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|1093
1713870300000|2024-04-23 11:05:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10498.3|10496.3|3084
1713870600000|2024-04-23 11:10:00|10500.6|10498.6|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|1457
1713870900000|2024-04-23 11:15:00|10499|10497|10497.5|10495.5|10499|10497|10497.5|10495.5|1945
1713871200000|2024-04-23 11:20:00|10498.3|10496.3|10499|10497|10499|10497|10497.5|10495.5|4111
1713871500000|2024-04-23 11:25:00|10499.8|10497.8|10496.7|10494.7|10499.8|10497.8|10496.7|10494.7|2062
1713871800000|2024-04-23 11:30:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|1692
1713872100000|2024-04-23 11:35:00|10497.5|10495.5|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|2129
1713872400000|2024-04-23 11:40:00|10497.5|10495.5|10495.9|10493.9|10497.5|10495.5|10495.1|10493.1|3939
1713872700000|2024-04-23 11:45:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|2734
1713873000000|2024-04-23 11:50:00|10495.1|10493.1|10494.4|10492.4|10495.1|10493.1|10494.4|10492.4|1911
1713873300000|2024-04-23 11:55:00|10495.1|10493.1|10492.8|10490.8|10495.1|10493.1|10492.8|10490.8|1185
1713873600000|2024-04-23 12:00:00|10492|10490|10492.8|10490.8|10495.1|10493.1|10492|10490|8474
1713873900000|2024-04-23 12:05:00|10492|10490|10492|10490|10492.8|10490.8|10492|10490|5097
1713874200000|2024-04-23 12:10:00|10492.8|10490.8|10492|10490|10493.6|10491.6|10492|10490|6050
1713874500000|2024-04-23 12:15:00|10492.8|10490.8|10492.8|10490.8|10493.6|10491.6|10492|10490|1499
1713874800000|2024-04-23 12:20:00|10493.6|10491.6|10493.6|10491.6|10495.1|10493.1|10493.6|10491.6|2451
1713875100000|2024-04-23 12:25:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|2120
1713875400000|2024-04-23 12:30:00|10493.6|10491.6|10495.9|10493.9|10496.7|10494.7|10493.6|10491.6|2492
1713875700000|2024-04-23 12:35:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|1338
1713876000000|2024-04-23 12:40:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1176
1713876300000|2024-04-23 12:45:00|10496.7|10494.7|10495.1|10493.1|10497.5|10495.5|10493.6|10491.6|3364
1713876600000|2024-04-23 12:50:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|1686
1713876900000|2024-04-23 12:55:00|10495.1|10493.1|10495.9|10493.9|10495.9|10493.9|10495.1|10493.1|5932
1713877200000|2024-04-23 13:00:00|10495.1|10493.1|10495.1|10493.1|10496.7|10494.7|10495.1|10493.1|2960
1713877500000|2024-04-23 13:05:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.1|10493.1|2121
1713877800000|2024-04-23 13:10:00|10495.9|10493.9|10497.5|10495.5|10497.5|10495.5|10495.9|10493.9|1554
1713878100000|2024-04-23 13:15:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1343
1713878400000|2024-04-23 13:20:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1302
1713878700000|2024-04-23 13:25:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10497.5|10495.5|1959
1713879000000|2024-04-23 13:30:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.5|10495.5|1936
1713879300000|2024-04-23 13:35:00|10496.7|10494.7|10495.9|10493.9|10497.5|10495.5|10494.4|10492.4|3045
1713879600000|2024-04-23 13:40:00|10496.7|10494.7|10496.3|10494.3|10496.7|10494.7|10495.1|10493.1|3146
1713879900000|2024-04-23 13:45:00|10503.7|10501.7|10512.3|10510.3|10520.9|10518.9|10503.7|10501.7|21543
1713880200000|2024-04-23 13:50:00|10513.1|10511.1|10520.9|10518.9|10520.9|10518.9|10513.1|10511.1|19622
1713880500000|2024-04-23 13:55:00|10521.3|10519.3|10522.5|10520.5|10526.4|10524.4|10520.9|10518.9|14169
1713880800000|2024-04-23 14:00:00|10521.7|10519.7|10520.9|10518.9|10524|10522|10518.6|10516.6|15724
1713881100000|2024-04-23 14:05:00|10521.7|10519.7|10523.3|10521.3|10527.2|10525.2|10521.7|10519.7|21413
1713881400000|2024-04-23 14:10:00|10522.9|10520.9|10525.6|10523.6|10528|10526|10522.5|10520.5|11587
1713881700000|2024-04-23 14:15:00|10526.4|10524.4|10528.7|10526.7|10530.3|10528.3|10525.6|10523.6|7054
1713882000000|2024-04-23 14:20:00|10529.5|10527.5|10524.8|10522.8|10529.5|10527.5|10524|10522|8714
1713882300000|2024-04-23 14:25:00|10524|10522|10524|10522|10524.8|10522.8|10523.3|10521.3|7094
1713882600000|2024-04-23 14:30:00|10523.3|10521.3|10524|10522|10525.6|10523.6|10521.7|10519.7|4423
1713882900000|2024-04-23 14:35:00|10523.3|10521.3|10520.1|10518.1|10524|10522|10520.1|10518.1|4072
1713883200000|2024-04-23 14:40:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|2260
1713883500000|2024-04-23 14:45:00|10520.9|10518.9|10520.1|10518.1|10522.5|10520.5|10518.6|10516.6|7333
1713883800000|2024-04-23 14:50:00|10520.9|10518.9|10520.9|10518.9|10522.5|10520.5|10520.1|10518.1|3702
1713884100000|2024-04-23 14:55:00|10520.1|10518.1|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|2378
1713884400000|2024-04-23 15:00:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|1594
1713884700000|2024-04-23 15:05:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10520.9|10518.9|3519
1713885000000|2024-04-23 15:10:00|10520.9|10518.9|10521.7|10519.7|10522.5|10520.5|10520.1|10518.1|1901
1713885300000|2024-04-23 15:15:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|2619
1713885600000|2024-04-23 15:20:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1181
1713885900000|2024-04-23 15:25:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|2020
1713886200000|2024-04-23 15:30:00|10521.7|10519.7|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|2238
1713886500000|2024-04-23 15:35:00|10519.4|10517.4|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|2864
1713886800000|2024-04-23 15:40:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|1948
1713887100000|2024-04-23 15:45:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|4865
1713887400000|2024-04-23 15:50:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|1734
1713887700000|2024-04-23 15:55:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|698
1713888000000|2024-04-23 16:00:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|2028
1713888300000|2024-04-23 16:05:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|1653
1713888600000|2024-04-23 16:10:00|10520.9|10518.9|10522.5|10520.5|10522.5|10520.5|10520.9|10518.9|879
1713888900000|2024-04-23 16:15:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|1364
1713889200000|2024-04-23 16:20:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|1322
1713889500000|2024-04-23 16:25:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10522.5|10520.5|1917
1713889800000|2024-04-23 16:30:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|1977
1713890100000|2024-04-23 16:35:00|||||||||1076
1713890400000|2024-04-23 16:40:00|10524|10522|10526.4|10524.4|10526.4|10524.4|10524|10522|3065
1713890700000|2024-04-23 16:45:00|10525.6|10523.6|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|889
1713891000000|2024-04-23 16:50:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|6058
1713891300000|2024-04-23 16:55:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10525.6|10523.6|2673
1713891600000|2024-04-23 17:00:00|10526.4|10524.4|10528.7|10526.7|10528.7|10526.7|10525.6|10523.6|6806
1713891900000|2024-04-23 17:05:00|10528|10526|10529.5|10527.5|10531.9|10529.9|10528|10526|10763
1713892200000|2024-04-23 17:10:00|10529.9|10527.9|10525.6|10523.6|10530.3|10528.3|10525.6|10523.6|8520
1713892500000|2024-04-23 17:15:00|10526.4|10524.4|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|2492
1713892800000|2024-04-23 17:20:00|10525.6|10523.6|10524.8|10522.8|10526.4|10524.4|10524.8|10522.8|2480
1713893100000|2024-04-23 17:25:00|10524|10522|10523.3|10521.3|10524.8|10522.8|10522.5|10520.5|5260
1713893400000|2024-04-23 17:30:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|2222
1713893700000|2024-04-23 17:35:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|982
1713894000000|2024-04-23 17:40:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|568
1713894300000|2024-04-23 17:45:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10520.9|10518.9|2055
1713894600000|2024-04-23 17:50:00|10521.7|10519.7|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|913
1713894900000|2024-04-23 17:55:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|1544
1713895200000|2024-04-23 18:00:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|1031
1713895500000|2024-04-23 18:05:00|10524|10522|10523.3|10521.3|10524|10522|10523.3|10521.3|1422
1713895800000|2024-04-23 18:10:00|10522.5|10520.5|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|2717
1713896100000|2024-04-23 18:15:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10521.7|10519.7|1916
1713896400000|2024-04-23 18:20:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|1364
1713896700000|2024-04-23 18:25:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|1638
1713897000000|2024-04-23 18:30:00|10520.9|10518.9|10523.3|10521.3|10524|10522|10520.9|10518.9|5501
1713897300000|2024-04-23 18:35:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|1323
1713897600000|2024-04-23 18:40:00|10522.9|10520.9|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|2622
1713897900000|2024-04-23 18:45:00|10522.5|10520.5|10523.3|10521.3|10524|10522|10521.7|10519.7|4025
1713898200000|2024-04-23 18:50:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|4020
1713898500000|2024-04-23 18:55:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|3497
1713898800000|2024-04-23 19:00:00|10522.5|10520.5|10519.4|10517.4|10522.5|10520.5|10519.4|10517.4|4753
1713899100000|2024-04-23 19:05:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|2328
1713899400000|2024-04-23 19:10:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|1306
1713899700000|2024-04-23 19:15:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|2033
1713900000000|2024-04-23 19:20:00|10520.5|10518.5|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|898
1713900300000|2024-04-23 19:25:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|2235
1713900600000|2024-04-23 19:30:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|1249
1713900900000|2024-04-23 19:35:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|2457
1713901200000|2024-04-23 19:40:00|10517.8|10515.8|10520.1|10518.1|10520.9|10518.9|10517.8|10515.8|3142
1713901500000|2024-04-23 19:45:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1035
1713901800000|2024-04-23 19:50:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|1521
1713902100000|2024-04-23 19:55:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|5491
1713902400000|2024-04-23 20:00:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|6321
1713902700000|2024-04-23 20:05:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|560
1713903000000|2024-04-23 20:10:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|598
1713903300000|2024-04-23 20:15:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|981
1713903600000|2024-04-23 20:20:00|||||||||547
1713903900000|2024-04-23 20:25:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|613
1713904200000|2024-04-23 20:30:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|1269
1713904500000|2024-04-23 20:35:00|||||||||353
1713904800000|2024-04-23 20:40:00|||||||||1452
1713905100000|2024-04-23 20:45:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10517|10515|1631
1713905400000|2024-04-23 20:50:00|10517|10515|10517.8|10515.8|10518.6|10516.6|10517|10515|469
1713905700000|2024-04-23 20:55:00|10518.6|10516.6|10518.2|10516.2|10518.6|10516.6|10517.8|10515.8|1865
1713909600000|2024-04-23 22:00:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|203
1713909900000|2024-04-23 22:05:00|||||||||138
1713910200000|2024-04-23 22:10:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10517|10515|113
1713910500000|2024-04-23 22:15:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|102
1713910800000|2024-04-23 22:20:00|||||||||101
1713911100000|2024-04-23 22:25:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|500
1713911400000|2024-04-23 22:30:00|10516.2|10514.2|10517.8|10515.8|10517.8|10515.8|10516.2|10514.2|355
1713911700000|2024-04-23 22:35:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|50
1713912000000|2024-04-23 22:40:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|64
1713912300000|2024-04-23 22:45:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|18
1713912600000|2024-04-23 22:50:00|||||||||4
1713912900000|2024-04-23 22:55:00|||||||||28
1713913200000|2024-04-23 23:00:00|||||||||66
1713913500000|2024-04-23 23:05:00|||||||||69
1713913800000|2024-04-23 23:10:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|116
1713914100000|2024-04-23 23:15:00|||||||||27
1713914400000|2024-04-23 23:20:00|||||||||94
1713914700000|2024-04-23 23:25:00|||||||||13
1713915000000|2024-04-23 23:30:00|||||||||160
1713915300000|2024-04-23 23:35:00|||||||||22
1713915600000|2024-04-23 23:40:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|314
1713915900000|2024-04-23 23:45:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|421
1713916200000|2024-04-23 23:50:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|217
1713916500000|2024-04-23 23:55:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|26
1713916800000|2024-04-24 00:00:00|10520.1|10518.1|10518.6|10516.6|10520.1|10518.1|10518.6|10516.6|485
1713917100000|2024-04-24 00:05:00|||||||||39
1713917400000|2024-04-24 00:10:00|||||||||43
1713917700000|2024-04-24 00:15:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10516.2|10514.2|652
1713918000000|2024-04-24 00:20:00|||||||||81
1713918300000|2024-04-24 00:25:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10517|10515|352
1713918600000|2024-04-24 00:30:00|10517|10515|10516.2|10514.2|10517|10515|10515.5|10513.5|295
1713918900000|2024-04-24 00:35:00|||||||||183
1713919200000|2024-04-24 00:40:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|388
1713919500000|2024-04-24 00:45:00|||||||||234
1713919800000|2024-04-24 00:50:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|285
1713920100000|2024-04-24 00:55:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|94
1713920400000|2024-04-24 01:00:00|10517.8|10515.8|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|405
1713920700000|2024-04-24 01:05:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519|10517|165
1713921000000|2024-04-24 01:10:00|10518.6|10516.6|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|473
1713921300000|2024-04-24 01:15:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10517|10515|230
1713921600000|2024-04-24 01:20:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|223
1713921900000|2024-04-24 01:25:00|10517|10515|10517|10515|10517.8|10515.8|10516.2|10514.2|236
1713922200000|2024-04-24 01:30:00|10515.5|10513.5|10513.1|10511.1|10515.5|10513.5|10513.1|10511.1|3359
1713922500000|2024-04-24 01:35:00|10512.3|10510.3|10513.9|10511.9|10513.9|10511.9|10512.3|10510.3|1349
1713922800000|2024-04-24 01:40:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|441
1713923100000|2024-04-24 01:45:00|10512.7|10510.7|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|1347
1713923400000|2024-04-24 01:50:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|305
1713923700000|2024-04-24 01:55:00|||||||||115
1713924000000|2024-04-24 02:00:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|669
1713924300000|2024-04-24 02:05:00|10512.7|10510.7|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|1024
1713924600000|2024-04-24 02:10:00|10512.3|10510.3|10510.8|10508.8|10512.3|10510.3|10510|10508|1021
1713924900000|2024-04-24 02:15:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|576
1713925200000|2024-04-24 02:20:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|870
1713925500000|2024-04-24 02:25:00|||||||||33
1713925800000|2024-04-24 02:30:00|10510|10508|10510|10508|10510|10508|10510|10508|260
1713926100000|2024-04-24 02:35:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|665
1713926400000|2024-04-24 02:40:00|10510|10508|10510|10508|10510|10508|10510|10508|1122
1713926700000|2024-04-24 02:45:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|296
1713927000000|2024-04-24 02:50:00|10510.8|10508.8|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|218
1713927300000|2024-04-24 02:55:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|241
1713927600000|2024-04-24 03:00:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|99
1713927900000|2024-04-24 03:05:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|234
1713928200000|2024-04-24 03:10:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|505
1713928500000|2024-04-24 03:15:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510|10508|246
1713928800000|2024-04-24 03:20:00|||||||||7
1713929100000|2024-04-24 03:25:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|264
1713929400000|2024-04-24 03:30:00|||||||||6
1713929700000|2024-04-24 03:35:00|||||||||4
1713930000000|2024-04-24 03:40:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|182
1713930300000|2024-04-24 03:45:00|10511.5|10509.5|10510|10508|10511.5|10509.5|10510|10508|436
1713930600000|2024-04-24 03:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|329
1713930900000|2024-04-24 03:55:00|||||||||53
1713931200000|2024-04-24 04:00:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|51
1713931500000|2024-04-24 04:05:00|||||||||91
1713931800000|2024-04-24 04:10:00|||||||||223
1713932100000|2024-04-24 04:15:00|||||||||13
1713932400000|2024-04-24 04:20:00|||||||||10
1713932700000|2024-04-24 04:25:00|10510|10508|10510|10508|10510|10508|10510|10508|115
1713933000000|2024-04-24 04:30:00|||||||||162
1713933300000|2024-04-24 04:35:00|||||||||9
1713933600000|2024-04-24 04:40:00|||||||||20
1713933900000|2024-04-24 04:45:00|||||||||15
1713934200000|2024-04-24 04:50:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|80
1713934500000|2024-04-24 04:55:00|10510|10508|10510|10508|10510|10508|10510|10508|50
1713934800000|2024-04-24 05:00:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|571
1713935100000|2024-04-24 05:05:00|10509.6|10507.6|10510|10508|10510|10508|10509.2|10507.2|946
1713935400000|2024-04-24 05:10:00|||||||||72
1713935700000|2024-04-24 05:15:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|175
1713936000000|2024-04-24 05:20:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|366
1713936300000|2024-04-24 05:25:00|||||||||5
1713936600000|2024-04-24 05:30:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|140
1713936900000|2024-04-24 05:35:00|||||||||131
1713937200000|2024-04-24 05:40:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|815
1713937500000|2024-04-24 05:45:00|||||||||8
1713937800000|2024-04-24 05:50:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|254
1713938100000|2024-04-24 05:55:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|241
1713938400000|2024-04-24 06:00:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|527
1713938700000|2024-04-24 06:05:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|1229
1713939000000|2024-04-24 06:10:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|233
1713939300000|2024-04-24 06:15:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|251
1713939600000|2024-04-24 06:20:00|||||||||381
1713939900000|2024-04-24 06:25:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|178
1713940200000|2024-04-24 06:30:00|||||||||391
1713940500000|2024-04-24 06:35:00|||||||||135
1713940800000|2024-04-24 06:40:00|||||||||88
1713941100000|2024-04-24 06:45:00|||||||||624
1713941400000|2024-04-24 06:50:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|525
1713941700000|2024-04-24 06:55:00|||||||||37
1713942000000|2024-04-24 07:00:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|845
1713942300000|2024-04-24 07:05:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|1352
1713942600000|2024-04-24 07:10:00|10508.4|10506.4|10510|10508|10510|10508|10508.4|10506.4|3721
1713942900000|2024-04-24 07:15:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|850
1713943200000|2024-04-24 07:20:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|742
1713943500000|2024-04-24 07:25:00|10509.2|10507.2|10510|10508|10510.8|10508.8|10509.2|10507.2|603
1713943800000|2024-04-24 07:30:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|345
1713944100000|2024-04-24 07:35:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|183
1713944400000|2024-04-24 07:40:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|1004
1713944700000|2024-04-24 07:45:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|187
1713945000000|2024-04-24 07:50:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|610
1713945300000|2024-04-24 07:55:00|||||||||36
1713945600000|2024-04-24 08:00:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|2168
1713945900000|2024-04-24 08:05:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|270
1713946200000|2024-04-24 08:10:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|508
1713946500000|2024-04-24 08:15:00|||||||||64
1713946800000|2024-04-24 08:20:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1645
1713947100000|2024-04-24 08:25:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|865
1713947400000|2024-04-24 08:30:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|2196
1713947700000|2024-04-24 08:35:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|894
1713948000000|2024-04-24 08:40:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|792
1713948300000|2024-04-24 08:45:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|726
1713948600000|2024-04-24 08:50:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|1874
1713948900000|2024-04-24 08:55:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|726
1713949200000|2024-04-24 09:00:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|291
1713949500000|2024-04-24 09:05:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|824
1713949800000|2024-04-24 09:10:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|8501
1713950100000|2024-04-24 09:15:00|10505.3|10503.3|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|612
1713950400000|2024-04-24 09:20:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503|10501|807
1713950700000|2024-04-24 09:25:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|511
1713951000000|2024-04-24 09:30:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|2311
1713951300000|2024-04-24 09:35:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|230
1713951600000|2024-04-24 09:40:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|1106
1713951900000|2024-04-24 09:45:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|482
1713952200000|2024-04-24 09:50:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|630
1713952500000|2024-04-24 09:55:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|407
1713952800000|2024-04-24 10:00:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|151
1713953100000|2024-04-24 10:05:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|1232
1713953400000|2024-04-24 10:10:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|416
1713953700000|2024-04-24 10:15:00|||||||||773
1713954000000|2024-04-24 10:20:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|1402
1713954300000|2024-04-24 10:25:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|674
1713954600000|2024-04-24 10:30:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503|10501|847
1713954900000|2024-04-24 10:35:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|1086
1713955200000|2024-04-24 10:40:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10502.2|10500.2|3031
1713955500000|2024-04-24 10:45:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|632
1713955800000|2024-04-24 10:50:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|1010
1713956100000|2024-04-24 10:55:00|10503|10501|10503|10501|10503|10501|10503|10501|640
1713956400000|2024-04-24 11:00:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|237
1713956700000|2024-04-24 11:05:00|10503|10501|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|250
1713957000000|2024-04-24 11:10:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10499.8|10497.8|1491
1713957300000|2024-04-24 11:15:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10499|10497|1658
1713957600000|2024-04-24 11:20:00|10499.8|10497.8|10501.4|10499.4|10501.4|10499.4|10499.8|10497.8|1080
1713957900000|2024-04-24 11:25:00|10502.2|10500.2|10503|10501|10503.3|10501.3|10501.4|10499.4|2090
1713958200000|2024-04-24 11:30:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|929
1713958500000|2024-04-24 11:35:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|1663
1713958800000|2024-04-24 11:40:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10503|10501|2411
1713959100000|2024-04-24 11:45:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503|10501|1907
1713959400000|2024-04-24 11:50:00|10503|10501|10503|10501|10504.5|10502.5|10503|10501|1085
1713959700000|2024-04-24 11:55:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1802
1713960000000|2024-04-24 12:00:00|10502.2|10500.2|10503|10501|10503.7|10501.7|10501.4|10499.4|2974
1713960300000|2024-04-24 12:05:00|10502.2|10500.2|10503.7|10501.7|10504.5|10502.5|10502.2|10500.2|2187
1713960600000|2024-04-24 12:10:00|10504.5|10502.5|10501.4|10499.4|10504.5|10502.5|10500.6|10498.6|2840
1713960900000|2024-04-24 12:15:00|10502.2|10500.2|10503|10501|10503|10501|10501.4|10499.4|2772
1713961200000|2024-04-24 12:20:00|10502.2|10500.2|10503|10501|10503.7|10501.7|10501.4|10499.4|7164
1713961500000|2024-04-24 12:25:00|10503.7|10501.7|10504.1|10502.1|10504.5|10502.5|10503|10501|3462
1713961800000|2024-04-24 12:30:00|10503.7|10501.7|10498.3|10496.3|10506.9|10504.9|10498.3|10496.3|11299
1713962100000|2024-04-24 12:35:00|10499|10497|10503.7|10501.7|10503.7|10501.7|10497.5|10495.5|8252
1713962400000|2024-04-24 12:40:00|10504.5|10502.5|10501.4|10499.4|10508.4|10506.4|10501.4|10499.4|8126
1713962700000|2024-04-24 12:45:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10499|10497|3791
1713963000000|2024-04-24 12:50:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|4948
1713963300000|2024-04-24 12:55:00|10499.8|10497.8|10501.4|10499.4|10501.4|10499.4|10498.3|10496.3|4513
1713963600000|2024-04-24 13:00:00|10500.6|10498.6|10503|10501|10504.5|10502.5|10499.8|10497.8|4313
1713963900000|2024-04-24 13:05:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10501.4|10499.4|3395
1713964200000|2024-04-24 13:10:00|10504.1|10502.1|10504.5|10502.5|10507.6|10505.6|10503.7|10501.7|3051
1713964500000|2024-04-24 13:15:00|10503.7|10501.7|10503.7|10501.7|10505.3|10503.3|10503|10501|2215
1713964800000|2024-04-24 13:20:00|10504.5|10502.5|10505.3|10503.3|10507.6|10505.6|10503.7|10501.7|4713
1713965100000|2024-04-24 13:25:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|2525
1713965400000|2024-04-24 13:30:00|10507.3|10505.3|10507.6|10505.6|10508.4|10506.4|10506.1|10504.1|7305
1713965700000|2024-04-24 13:35:00|10506.9|10504.9|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|5089
1713966000000|2024-04-24 13:40:00|10507.6|10505.6|10505.3|10503.3|10508.4|10506.4|10505.3|10503.3|3978
1713966300000|2024-04-24 13:45:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10502.2|10500.2|9069
1713966600000|2024-04-24 13:50:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|2075
1713966900000|2024-04-24 13:55:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501|10499|1438
1713967200000|2024-04-24 14:00:00|10501.4|10499.4|10500.6|10498.6|10503|10501|10500.6|10498.6|11433
1713967500000|2024-04-24 14:05:00|10501.4|10499.4|10500.6|10498.6|10502.2|10500.2|10498.3|10496.3|7905
1713967800000|2024-04-24 14:10:00|10500.2|10498.2|10497.5|10495.5|10500.6|10498.6|10497.5|10495.5|3713
1713968100000|2024-04-24 14:15:00|10498.3|10496.3|10502.2|10500.2|10502.2|10500.2|10498.3|10496.3|9348
1713968400000|2024-04-24 14:20:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10501.4|10499.4|2913
1713968700000|2024-04-24 14:25:00|10503|10501|10501.4|10499.4|10503|10501|10500.6|10498.6|2085
1713969000000|2024-04-24 14:30:00|10500.6|10498.6|10499|10497|10501.4|10499.4|10498.3|10496.3|3320
1713969300000|2024-04-24 14:35:00|10498.3|10496.3|10499.8|10497.8|10499.8|10497.8|10497.5|10495.5|5403
1713969600000|2024-04-24 14:40:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|4014
1713969900000|2024-04-24 14:45:00|10499|10497|10501.4|10499.4|10501.4|10499.4|10499|10497|2316
1713970200000|2024-04-24 14:50:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|3551
1713970500000|2024-04-24 14:55:00|10502.2|10500.2|10503|10501|10503|10501|10501.4|10499.4|2981
1713970800000|2024-04-24 15:00:00|10503.7|10501.7|10506.1|10504.1|10506.9|10504.9|10503.7|10501.7|4723
1713971100000|2024-04-24 15:05:00|10505.3|10503.3|10507.6|10505.6|10507.6|10505.6|10505.3|10503.3|4573
1713971400000|2024-04-24 15:10:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2601
1713971700000|2024-04-24 15:15:00|10507.6|10505.6|10506.1|10504.1|10508.4|10506.4|10506.1|10504.1|5504
1713972000000|2024-04-24 15:20:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|2694
1713972300000|2024-04-24 15:25:00|10505.3|10503.3|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|1978
1713972600000|2024-04-24 15:30:00|10505.3|10503.3|10505.3|10503.3|10506.9|10504.9|10504.5|10502.5|3345
1713972900000|2024-04-24 15:35:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|4114
1713973200000|2024-04-24 15:40:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10502.2|10500.2|5750
1713973500000|2024-04-24 15:45:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1696
1713973800000|2024-04-24 15:50:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503|10501|2122
1713974100000|2024-04-24 15:55:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1545
1713974400000|2024-04-24 16:00:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|2242
1713974700000|2024-04-24 16:05:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|3639
1713975000000|2024-04-24 16:10:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|3270
1713975300000|2024-04-24 16:15:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|2009
1713975600000|2024-04-24 16:20:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|3121
1713975900000|2024-04-24 16:25:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|3513
1713976200000|2024-04-24 16:30:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|2979
1713976500000|2024-04-24 16:35:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|3892
1713976800000|2024-04-24 16:40:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|3366
1713977100000|2024-04-24 16:45:00|10508.4|10506.4|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|5004
1713977400000|2024-04-24 16:50:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|4236
1713977700000|2024-04-24 16:55:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|4539
1713978000000|2024-04-24 17:00:00|10506.9|10504.9|10508.4|10506.4|10508.4|10506.4|10504.5|10502.5|10819
1713978300000|2024-04-24 17:05:00|10509.2|10507.2|10504.5|10502.5|10509.2|10507.2|10504.5|10502.5|6255
1713978600000|2024-04-24 17:10:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10503.7|10501.7|4824
1713978900000|2024-04-24 17:15:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|2989
1713979200000|2024-04-24 17:20:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|1684
1713979500000|2024-04-24 17:25:00|10504.5|10502.5|10502.2|10500.2|10505.3|10503.3|10500.6|10498.6|3353
1713979800000|2024-04-24 17:30:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|4049
1713980100000|2024-04-24 17:35:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|1940
1713980400000|2024-04-24 17:40:00|10503|10501|10502.2|10500.2|10503.7|10501.7|10500.6|10498.6|3589
1713980700000|2024-04-24 17:45:00|10501.4|10499.4|10503|10501|10503|10501|10501.4|10499.4|3350
1713981000000|2024-04-24 17:50:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10500.6|10498.6|2360
1713981300000|2024-04-24 17:55:00|10500.6|10498.6|10503|10501|10503.7|10501.7|10500.6|10498.6|2313
1713981600000|2024-04-24 18:00:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|3817
1713981900000|2024-04-24 18:05:00|10503|10501|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|2402
1713982200000|2024-04-24 18:10:00|||||||||419
1713982500000|2024-04-24 18:15:00|10501.8|10499.8|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|1102
1713982800000|2024-04-24 18:20:00|10502.6|10500.6|10501.4|10499.4|10503|10501|10500.6|10498.6|650
1713983100000|2024-04-24 18:25:00|10500.6|10498.6|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|421
1713983400000|2024-04-24 18:30:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|4608
1713983700000|2024-04-24 18:35:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10501.4|10499.4|11924
1713984000000|2024-04-24 18:40:00|10500.6|10498.6|10503|10501|10503.7|10501.7|10500.6|10498.6|6692
1713984300000|2024-04-24 18:45:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503|10501|4027
1713984600000|2024-04-24 18:50:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|873
1713984900000|2024-04-24 18:55:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|4478
1713985200000|2024-04-24 19:00:00|10505.3|10503.3|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|2481
1713985500000|2024-04-24 19:05:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1728
1713985800000|2024-04-24 19:10:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|2061
1713986100000|2024-04-24 19:15:00|||||||||1074
1713986400000|2024-04-24 19:20:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|4984
1713986700000|2024-04-24 19:25:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|2552
1713987000000|2024-04-24 19:30:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|4358
1713987300000|2024-04-24 19:35:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|998
1713987600000|2024-04-24 19:40:00|||||||||975
1713987900000|2024-04-24 19:45:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|2248
1713988200000|2024-04-24 19:50:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1684
1713988500000|2024-04-24 19:55:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|4652
1713988800000|2024-04-24 20:00:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|4664
1713989100000|2024-04-24 20:05:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|2146
1713989400000|2024-04-24 20:10:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|2016
1713989700000|2024-04-24 20:15:00|10508.8|10506.8|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|2696
1713990000000|2024-04-24 20:20:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|2050
1713990300000|2024-04-24 20:25:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|978
1713990600000|2024-04-24 20:30:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|2501
1713990900000|2024-04-24 20:35:00|10508|10506|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1789
1713991200000|2024-04-24 20:40:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|2242
1713991500000|2024-04-24 20:45:00|||||||||1618
1713991800000|2024-04-24 20:50:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|2196
1713992100000|2024-04-24 20:55:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|1719
1713996000000|2024-04-24 22:00:00|10510|10508|10510|10508|10510.4|10508.4|10510|10508|215
1713996300000|2024-04-24 22:05:00|||||||||4
1713996600000|2024-04-24 22:10:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|221
1713996900000|2024-04-24 22:15:00|||||||||83
1713997200000|2024-04-24 22:20:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|81
1713997500000|2024-04-24 22:25:00|10510.4|10508.4|10510.8|10508.8|10510.8|10508.8|10510|10508|284
1713997800000|2024-04-24 22:30:00|||||||||17
1713998100000|2024-04-24 22:35:00|||||||||2
1713998400000|2024-04-24 22:40:00|10510|10508|10510|10508|10510|10508|10510|10508|70
1713998700000|2024-04-24 22:45:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|183
1713999000000|2024-04-24 22:50:00|||||||||107
1713999300000|2024-04-24 22:55:00|||||||||16
1713999600000|2024-04-24 23:00:00|||||||||19
1713999900000|2024-04-24 23:05:00|||||||||8
1714000200000|2024-04-24 23:10:00|||||||||538
1714000500000|2024-04-24 23:15:00|||||||||4
1714000800000|2024-04-24 23:20:00|||||||||6
1714001100000|2024-04-24 23:25:00|||||||||51
1714001400000|2024-04-24 23:30:00|10510|10508|10510|10508|10510|10508|10510|10508|173
1714001700000|2024-04-24 23:35:00|||||||||64
1714002000000|2024-04-24 23:40:00|||||||||74
1714002300000|2024-04-24 23:45:00|||||||||23
1714002600000|2024-04-24 23:50:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|472
1714002900000|2024-04-24 23:55:00|10509.6|10507.6|10510|10508|10510|10508|10509.6|10507.6|693
1714003200000|2024-04-25 00:00:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|642
1714003500000|2024-04-25 00:05:00|||||||||614
1714003800000|2024-04-25 00:10:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|1498
1714004100000|2024-04-25 00:15:00|10506.9|10504.9|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|742
1714004400000|2024-04-25 00:20:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|423
1714004700000|2024-04-25 00:25:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|508
1714005000000|2024-04-25 00:30:00|||||||||167
1714005300000|2024-04-25 00:35:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|360
1714005600000|2024-04-25 00:40:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|106
1714005900000|2024-04-25 00:45:00|||||||||128
1714006200000|2024-04-25 00:50:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|91
1714006500000|2024-04-25 00:55:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|277
1714006800000|2024-04-25 01:00:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|235
1714007100000|2024-04-25 01:05:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|172
1714007400000|2024-04-25 01:10:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|477
1714007700000|2024-04-25 01:15:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|898
1714008000000|2024-04-25 01:20:00|10508.4|10506.4|10510|10508|10510|10508|10508.4|10506.4|388
1714008300000|2024-04-25 01:25:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|282
1714008600000|2024-04-25 01:30:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|1114
1714008900000|2024-04-25 01:35:00|||||||||20
1714009200000|2024-04-25 01:40:00|||||||||120
1714009500000|2024-04-25 01:45:00|||||||||108
1714009800000|2024-04-25 01:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|210
1714010100000|2024-04-25 01:55:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|278
1714010400000|2024-04-25 02:00:00|||||||||75
1714010700000|2024-04-25 02:05:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|523
1714011000000|2024-04-25 02:10:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|697
1714011300000|2024-04-25 02:15:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|489
1714011600000|2024-04-25 02:20:00|||||||||139
1714011900000|2024-04-25 02:25:00|||||||||101
1714012200000|2024-04-25 02:30:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|361
1714012500000|2024-04-25 02:35:00|||||||||47
1714012800000|2024-04-25 02:40:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1055
1714013100000|2024-04-25 02:45:00|||||||||42
1714013400000|2024-04-25 02:50:00|||||||||83
1714013700000|2024-04-25 02:55:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|475
1714014000000|2024-04-25 03:00:00|||||||||197
1714014300000|2024-04-25 03:05:00|||||||||91
1714014600000|2024-04-25 03:10:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|205
1714014900000|2024-04-25 03:15:00|||||||||218
1714015200000|2024-04-25 03:20:00|||||||||97
1714015500000|2024-04-25 03:25:00|||||||||114
1714015800000|2024-04-25 03:30:00|||||||||210
1714016100000|2024-04-25 03:35:00|||||||||65
1714016400000|2024-04-25 03:40:00|||||||||118
1714016700000|2024-04-25 03:45:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|503
1714017000000|2024-04-25 03:50:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|273
1714017300000|2024-04-25 03:55:00|||||||||195
1714017600000|2024-04-25 04:00:00|||||||||165
1714017900000|2024-04-25 04:05:00|||||||||88
1714018200000|2024-04-25 04:10:00|||||||||73
1714018500000|2024-04-25 04:15:00|||||||||65
1714018800000|2024-04-25 04:20:00|||||||||76
1714019100000|2024-04-25 04:25:00|||||||||69
1714019400000|2024-04-25 04:30:00|||||||||68
1714019700000|2024-04-25 04:35:00|||||||||64
1714020000000|2024-04-25 04:40:00|||||||||143
1714020300000|2024-04-25 04:45:00|||||||||70
1714020600000|2024-04-25 04:50:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|102
1714020900000|2024-04-25 04:55:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|318
1714021200000|2024-04-25 05:00:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|167
1714021500000|2024-04-25 05:05:00|||||||||79
1714021800000|2024-04-25 05:10:00|||||||||70
1714022100000|2024-04-25 05:15:00|||||||||70
1714022400000|2024-04-25 05:20:00|||||||||66
1714022700000|2024-04-25 05:25:00|10505.3|10503.3|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|1450
1714023000000|2024-04-25 05:30:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|712
1714023300000|2024-04-25 05:35:00|||||||||82
1714023600000|2024-04-25 05:40:00|||||||||73
1714023900000|2024-04-25 05:45:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|555
1714024200000|2024-04-25 05:50:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|742
1714024500000|2024-04-25 05:55:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|491
1714024800000|2024-04-25 06:00:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|548
1714025100000|2024-04-25 06:05:00|||||||||61
1714025400000|2024-04-25 06:10:00|10505.3|10503.3|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|657
1714025700000|2024-04-25 06:15:00|10505.7|10503.7|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|506
1714026000000|2024-04-25 06:20:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|204
1714026300000|2024-04-25 06:25:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|614
1714026600000|2024-04-25 06:30:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|294
1714026900000|2024-04-25 06:35:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|360
1714027200000|2024-04-25 06:40:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|983
1714027500000|2024-04-25 06:45:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10505.3|10503.3|3748
1714027800000|2024-04-25 06:50:00|10506.1|10504.1|10508.4|10506.4|10508.4|10506.4|10506.1|10504.1|10104
1714028100000|2024-04-25 06:55:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|687
1714028400000|2024-04-25 07:00:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|1690
1714028700000|2024-04-25 07:05:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|555
1714029000000|2024-04-25 07:10:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|1852
1714029300000|2024-04-25 07:15:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|888
1714029600000|2024-04-25 07:20:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|169
1714029900000|2024-04-25 07:25:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|500
1714030200000|2024-04-25 07:30:00|||||||||166
1714030500000|2024-04-25 07:35:00|10509.2|10507.2|10511.2|10509.2|10511.5|10509.5|10509.2|10507.2|320
1714030800000|2024-04-25 07:40:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|2008
1714031100000|2024-04-25 07:45:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|1433
1714031400000|2024-04-25 07:50:00|10511.2|10509.2|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|1251
1714031700000|2024-04-25 07:55:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510|10508|1285
1714032000000|2024-04-25 08:00:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|477
1714032300000|2024-04-25 08:05:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|122
1714032600000|2024-04-25 08:10:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|931
1714032900000|2024-04-25 08:15:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|775
1714033200000|2024-04-25 08:20:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|436
1714033500000|2024-04-25 08:25:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|835
1714033800000|2024-04-25 08:30:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|509
1714034100000|2024-04-25 08:35:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|306
1714034400000|2024-04-25 08:40:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|534
1714034700000|2024-04-25 08:45:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|592
1714035000000|2024-04-25 08:50:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|1260
1714035300000|2024-04-25 08:55:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|880
1714035600000|2024-04-25 09:00:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|368
1714035900000|2024-04-25 09:05:00|||||||||152
1714036200000|2024-04-25 09:10:00|||||||||134
1714036500000|2024-04-25 09:15:00|10510|10508|10510|10508|10510|10508|10509.6|10507.6|455
1714036800000|2024-04-25 09:20:00|||||||||64
1714037100000|2024-04-25 09:25:00|||||||||124
1714037400000|2024-04-25 09:30:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|853
1714037700000|2024-04-25 09:35:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|517
1714038000000|2024-04-25 09:40:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|654
1714038300000|2024-04-25 09:45:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510|10508|341
1714038600000|2024-04-25 09:50:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|4792
1714038900000|2024-04-25 09:55:00|10510.4|10508.4|10511.5|10509.5|10511.5|10509.5|10510|10508|18567
1714039200000|2024-04-25 10:00:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|1848
1714039500000|2024-04-25 10:05:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|205
1714039800000|2024-04-25 10:10:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|1904
1714040100000|2024-04-25 10:15:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|894
1714040400000|2024-04-25 10:20:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510|10508|211
1714040700000|2024-04-25 10:25:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510|10508|618
1714041000000|2024-04-25 10:30:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|204
1714041300000|2024-04-25 10:35:00|10510.8|10508.8|10510|10508|10511.5|10509.5|10510|10508|697
1714041600000|2024-04-25 10:40:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|350
1714041900000|2024-04-25 10:45:00|10510|10508|10510|10508|10510.8|10508.8|10510|10508|206
1714042200000|2024-04-25 10:50:00|10510.4|10508.4|10510|10508|10510.8|10508.8|10510|10508|586
1714042500000|2024-04-25 10:55:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.2|10507.2|517
1714042800000|2024-04-25 11:00:00|10509.2|10507.2|10510|10508|10510.8|10508.8|10509.2|10507.2|667
1714043100000|2024-04-25 11:05:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|399
1714043400000|2024-04-25 11:10:00|10510.8|10508.8|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|1096
1714043700000|2024-04-25 11:15:00|10510|10508|10508.4|10506.4|10510|10508|10507.6|10505.6|3010
1714044000000|2024-04-25 11:20:00|||||||||334
1714044300000|2024-04-25 11:25:00|||||||||303
1714044600000|2024-04-25 11:30:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|2402
1714044900000|2024-04-25 11:35:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|947
1714045200000|2024-04-25 11:40:00|||||||||42
1714045500000|2024-04-25 11:45:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|2583
1714045800000|2024-04-25 11:50:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|1604
1714046100000|2024-04-25 11:55:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|723
1714046400000|2024-04-25 12:00:00|10509.2|10507.2|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|2642
1714046700000|2024-04-25 12:05:00|10508.4|10506.4|10506.1|10504.1|10508.4|10506.4|10505.3|10503.3|5218
1714047000000|2024-04-25 12:10:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|2365
1714047300000|2024-04-25 12:15:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|2363
1714047600000|2024-04-25 12:20:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10503.7|10501.7|2695
1714047900000|2024-04-25 12:25:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10501.8|10499.8|5505
1714048200000|2024-04-25 12:30:00|10503.3|10501.3|10487.3|10485.3|10524.8|10522.8|10486.5|10484.5|33682
1714048500000|2024-04-25 12:35:00|10488.1|10486.1|10480.3|10478.3|10489.7|10487.7|10479.5|10477.5|21929
1714048800000|2024-04-25 12:40:00|10481.1|10479.1|10482.6|10480.6|10485.8|10483.8|10480.3|10478.3|14734
1714049100000|2024-04-25 12:45:00|10481.9|10479.9|10477.2|10475.2|10481.9|10479.9|10475.6|10473.6|16979
1714049400000|2024-04-25 12:50:00|10478|10476|10473.3|10471.3|10478|10476|10471.7|10469.7|9953
1714049700000|2024-04-25 12:55:00|10472.5|10470.5|10470.9|10468.9|10473.3|10471.3|10468.6|10466.6|12371
1714050000000|2024-04-25 13:00:00|10470.1|10468.1|10472.5|10470.5|10478|10476|10470.1|10468.1|12857
1714050300000|2024-04-25 13:05:00|10471.7|10469.7|10474|10472|10475.6|10473.6|10469.4|10467.4|10310
1714050600000|2024-04-25 13:10:00|10473.3|10471.3|10470.1|10468.1|10474.8|10472.8|10469|10467|7274
1714050900000|2024-04-25 13:15:00|10469.4|10467.4|10468.6|10466.6|10469.4|10467.4|10467.8|10465.8|6753
1714051200000|2024-04-25 13:20:00|10467.8|10465.8|10469.4|10467.4|10470.1|10468.1|10464.7|10462.7|7228
1714051500000|2024-04-25 13:25:00|10468.6|10466.6|10468.6|10466.6|10470.9|10468.9|10467.8|10465.8|7751
1714051800000|2024-04-25 13:30:00|10467.8|10465.8|10470.1|10468.1|10471.7|10469.7|10465.5|10463.5|6862
1714052100000|2024-04-25 13:35:00|10469.4|10467.4|10470.1|10468.1|10470.9|10468.9|10467.8|10465.8|6528
1714052400000|2024-04-25 13:40:00|10469.4|10467.4|10472.5|10470.5|10473.3|10471.3|10468.6|10466.6|8613
1714052700000|2024-04-25 13:45:00|10471.7|10469.7|10472.5|10470.5|10476.4|10474.4|10471.7|10469.7|9232
1714053000000|2024-04-25 13:50:00|10471.7|10469.7|10471.7|10469.7|10472.5|10470.5|10470.1|10468.1|8047
1714053300000|2024-04-25 13:55:00|10470.9|10468.9|10468.6|10466.6|10472.5|10470.5|10468.6|10466.6|4357
1714053600000|2024-04-25 14:00:00|10467.8|10465.8|10470.9|10468.9|10470.9|10468.9|10467|10465|8838
1714053900000|2024-04-25 14:05:00|10471.7|10469.7|10470.1|10468.1|10472.5|10470.5|10469.4|10467.4|3210
1714054200000|2024-04-25 14:10:00|10470.9|10468.9|10475.6|10473.6|10476.4|10474.4|10470.1|10468.1|7027
1714054500000|2024-04-25 14:15:00|10476.4|10474.4|10478|10476|10479.5|10477.5|10475.6|10473.6|7401
1714054800000|2024-04-25 14:20:00|10478.7|10476.7|10478|10476|10478.7|10476.7|10476.4|10474.4|3529
1714055100000|2024-04-25 14:25:00|10478.7|10476.7|10480.3|10478.3|10481.1|10479.1|10478|10476|4970
1714055400000|2024-04-25 14:30:00|10481.1|10479.1|10476.4|10474.4|10481.9|10479.9|10476.4|10474.4|4370
1714055700000|2024-04-25 14:35:00|10477.2|10475.2|10475.6|10473.6|10478|10476|10474.8|10472.8|5194
1714056000000|2024-04-25 14:40:00|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|10473.3|10471.3|5546
1714056300000|2024-04-25 14:45:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10475.6|10473.6|2585
1714056600000|2024-04-25 14:50:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10475.6|10473.6|3324
1714056900000|2024-04-25 14:55:00|10475.6|10473.6|10477.2|10475.2|10478|10476|10475.6|10473.6|1881
1714057200000|2024-04-25 15:00:00|10476.4|10474.4|10477.2|10475.2|10478.7|10476.7|10476.4|10474.4|3631
1714057500000|2024-04-25 15:05:00|10476.4|10474.4|10478.7|10476.7|10479.5|10477.5|10476.4|10474.4|7685
1714057800000|2024-04-25 15:10:00|10479.5|10477.5|10478.7|10476.7|10480.3|10478.3|10478.7|10476.7|1699
1714058100000|2024-04-25 15:15:00|10478|10476|10480.3|10478.3|10480.3|10478.3|10478|10476|4709
1714058400000|2024-04-25 15:20:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|3839
1714058700000|2024-04-25 15:25:00|10480.3|10478.3|10481.9|10479.9|10482.6|10480.6|10480.3|10478.3|1953
1714059000000|2024-04-25 15:30:00|10481.1|10479.1|10480.3|10478.3|10481.9|10479.9|10480.3|10478.3|4086
1714059300000|2024-04-25 15:35:00|10481.1|10479.1|10481.9|10479.9|10482.6|10480.6|10480.3|10478.3|1897
1714059600000|2024-04-25 15:40:00|10481.1|10479.1|10480.3|10478.3|10481.9|10479.9|10479.5|10477.5|2424
1714059900000|2024-04-25 15:45:00|10479.5|10477.5|10478|10476|10480.3|10478.3|10478|10476|2412
1714060200000|2024-04-25 15:50:00|10478.7|10476.7|10479.5|10477.5|10480.3|10478.3|10478|10476|3309
1714060500000|2024-04-25 15:55:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|1473
1714060800000|2024-04-25 16:00:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|3089
1714061100000|2024-04-25 16:05:00|10481.1|10479.1|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|2928
1714061400000|2024-04-25 16:10:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10478|10476|4317
1714061700000|2024-04-25 16:15:00|10478.7|10476.7|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|2332
1714062000000|2024-04-25 16:20:00|10478.7|10476.7|10478.7|10476.7|10479.5|10477.5|10478.7|10476.7|3479
1714062300000|2024-04-25 16:25:00|10479.5|10477.5|10480.3|10478.3|10480.3|10478.3|10478.7|10476.7|3101
1714062600000|2024-04-25 16:30:00|10481.1|10479.1|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|4760
1714062900000|2024-04-25 16:35:00|10483.4|10481.4|10483.4|10481.4|10483.4|10481.4|10482.6|10480.6|1711
1714063200000|2024-04-25 16:40:00|10484.2|10482.2|10484.2|10482.2|10484.2|10482.2|10483.4|10481.4|961
1714063500000|2024-04-25 16:45:00|10485|10483|10484.2|10482.2|10485|10483|10484.2|10482.2|3225
1714063800000|2024-04-25 16:50:00|10485|10483|10484.2|10482.2|10486.5|10484.5|10484.2|10482.2|2310
1714064100000|2024-04-25 16:55:00|10485|10483|10482.6|10480.6|10485|10483|10482.6|10480.6|4395
1714064400000|2024-04-25 17:00:00|10482.3|10480.3|10482.6|10480.6|10483.8|10481.8|10481.9|10479.9|4668
1714064700000|2024-04-25 17:05:00|10482.3|10480.3|10481.9|10479.9|10482.6|10480.6|10479.5|10477.5|4378
1714065000000|2024-04-25 17:10:00|10482.6|10480.6|10481.1|10479.1|10483.4|10481.4|10481.1|10479.1|1425
1714065300000|2024-04-25 17:15:00|10480.3|10478.3|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|1833
1714065600000|2024-04-25 17:20:00|10479.9|10477.9|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|2641
1714065900000|2024-04-25 17:25:00|10479.5|10477.5|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|1934
1714066200000|2024-04-25 17:30:00|10478.7|10476.7|10478.7|10476.7|10480.3|10478.3|10478|10476|3676
1714066500000|2024-04-25 17:35:00|10478|10476|10481.1|10479.1|10481.1|10479.1|10478|10476|2208
1714066800000|2024-04-25 17:40:00|10480.3|10478.3|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|4453
1714067100000|2024-04-25 17:45:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|1853
1714067400000|2024-04-25 17:50:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10480.3|10478.3|5102
1714067700000|2024-04-25 17:55:00|10481.5|10479.5|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|615
1714068000000|2024-04-25 18:00:00|10481.1|10479.1|10479.5|10477.5|10481.9|10479.9|10479.5|10477.5|3001
1714068300000|2024-04-25 18:05:00|10478.7|10476.7|10479.5|10477.5|10479.5|10477.5|10478.7|10476.7|2677
1714068600000|2024-04-25 18:10:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|1999
1714068900000|2024-04-25 18:15:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10478|10476|1324
1714069200000|2024-04-25 18:20:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|238
1714069500000|2024-04-25 18:25:00|10479.5|10477.5|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|932
1714069800000|2024-04-25 18:30:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|1051
1714070100000|2024-04-25 18:35:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|2125
1714070400000|2024-04-25 18:40:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|1091
1714070700000|2024-04-25 18:45:00|10479.5|10477.5|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|1695
1714071000000|2024-04-25 18:50:00|10481.1|10479.1|10480.3|10478.3|10481.9|10479.9|10480.3|10478.3|3434
1714071300000|2024-04-25 18:55:00|||||||||2309
1714071600000|2024-04-25 19:00:00|10479.5|10477.5|10482.6|10480.6|10482.6|10480.6|10479.5|10477.5|3749
1714071900000|2024-04-25 19:05:00|10481.9|10479.9|10481.1|10479.1|10482.6|10480.6|10480.3|10478.3|3823
1714072200000|2024-04-25 19:10:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|1286
1714072500000|2024-04-25 19:15:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|2782
1714072800000|2024-04-25 19:20:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|1699
1714073100000|2024-04-25 19:25:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|2542
1714073400000|2024-04-25 19:30:00|10482.6|10480.6|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|2830
1714073700000|2024-04-25 19:35:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|1307
1714074000000|2024-04-25 19:40:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|1360
1714074300000|2024-04-25 19:45:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|2112
1714074600000|2024-04-25 19:50:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|1457
1714074900000|2024-04-25 19:55:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|5196
1714075200000|2024-04-25 20:00:00|10482.6|10480.6|10481.1|10479.1|10482.6|10480.6|10480.3|10478.3|4125
1714075500000|2024-04-25 20:05:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|1631
1714075800000|2024-04-25 20:10:00|10481.9|10479.9|10480.3|10478.3|10481.9|10479.9|10480.3|10478.3|1787
1714076100000|2024-04-25 20:15:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|2963
1714076400000|2024-04-25 20:20:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|620
1714076700000|2024-04-25 20:25:00|||||||||1633
1714077000000|2024-04-25 20:30:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|1327
1714077300000|2024-04-25 20:35:00|10478.7|10476.7|10480.3|10478.3|10480.3|10478.3|10478.7|10476.7|2154
1714077600000|2024-04-25 20:40:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|3014
1714077900000|2024-04-25 20:45:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|3490
1714078200000|2024-04-25 20:50:00|10479.9|10477.9|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|1220
1714078500000|2024-04-25 20:55:00|10479.9|10477.9|10479.5|10477.5|10479.9|10477.9|10479.1|10477.1|2072
1714082400000|2024-04-25 22:00:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|362
1714082700000|2024-04-25 22:05:00|10479.5|10477.5|10481.9|10479.9|10481.9|10479.9|10479.5|10477.5|485
1714083000000|2024-04-25 22:10:00|10482.6|10480.6|10481.1|10479.1|10482.6|10480.6|10481.1|10479.1|324
1714083300000|2024-04-25 22:15:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|59
1714083600000|2024-04-25 22:20:00|||||||||37
1714083900000|2024-04-25 22:25:00|||||||||24
1714084200000|2024-04-25 22:30:00|||||||||37
1714084500000|2024-04-25 22:35:00|10481.1|10479.1|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|295
1714084800000|2024-04-25 22:40:00|10481.1|10479.1|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|399
1714085100000|2024-04-25 22:45:00|||||||||21
1714085400000|2024-04-25 22:50:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|156
1714085700000|2024-04-25 22:55:00|10478.7|10476.7|10481.1|10479.1|10481.1|10479.1|10478.7|10476.7|212
1714086000000|2024-04-25 23:00:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|136
1714086300000|2024-04-25 23:05:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|463
1714086600000|2024-04-25 23:10:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|172
1714086900000|2024-04-25 23:15:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478|10476|426
1714087200000|2024-04-25 23:20:00|10478|10476|10478.7|10476.7|10478.7|10476.7|10478|10476|301
1714087500000|2024-04-25 23:25:00|||||||||218
1714087800000|2024-04-25 23:30:00|10478|10476|10478|10476|10478.7|10476.7|10478|10476|247
1714088100000|2024-04-25 23:35:00|||||||||14
1714088400000|2024-04-25 23:40:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|148
1714088700000|2024-04-25 23:45:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|896
1714089000000|2024-04-25 23:50:00|10478.7|10476.7|10477.2|10475.2|10478.7|10476.7|10477.2|10475.2|1113
1714089300000|2024-04-25 23:55:00|10478|10476|10478|10476|10478|10476|10478|10476|315
1714089600000|2024-04-26 00:00:00|10477.2|10475.2|10476.4|10474.4|10478|10476|10476.4|10474.4|806
1714089900000|2024-04-26 00:05:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|787
1714090200000|2024-04-26 00:10:00|10478|10476|10477.2|10475.2|10478|10476|10477.2|10475.2|179
1714090500000|2024-04-26 00:15:00|10476.4|10474.4|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|423
1714090800000|2024-04-26 00:20:00|10476.4|10474.4|10477.2|10475.2|10478.7|10476.7|10476.4|10474.4|507
1714091100000|2024-04-26 00:25:00|10478|10476|10478.7|10476.7|10478.7|10476.7|10477.2|10475.2|614
1714091400000|2024-04-26 00:30:00|10478|10476|10479.5|10477.5|10479.5|10477.5|10478|10476|1131
1714091700000|2024-04-26 00:35:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|195
1714092000000|2024-04-26 00:40:00|10479.5|10477.5|10480.3|10478.3|10480.3|10478.3|10478.7|10476.7|616
1714092300000|2024-04-26 00:45:00|10479.5|10477.5|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|313
1714092600000|2024-04-26 00:50:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|531
1714092900000|2024-04-26 00:55:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|14
1714093200000|2024-04-26 01:00:00|10478.7|10476.7|10478.7|10476.7|10479.5|10477.5|10478.7|10476.7|303
1714093500000|2024-04-26 01:05:00|10479.5|10477.5|10478.7|10476.7|10479.5|10477.5|10478.7|10476.7|715
1714093800000|2024-04-26 01:10:00|10479.5|10477.5|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|507
1714094100000|2024-04-26 01:15:00|10478.7|10476.7|10480.3|10478.3|10480.3|10478.3|10478.7|10476.7|1404
1714094400000|2024-04-26 01:20:00|10481.1|10479.1|10481.1|10479.1|10481.9|10479.9|10480.3|10478.3|552
1714094700000|2024-04-26 01:25:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|43
1714095000000|2024-04-26 01:30:00|10481.1|10479.1|10481.9|10479.9|10482.6|10480.6|10481.1|10479.1|484
1714095300000|2024-04-26 01:35:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|414
1714095600000|2024-04-26 01:40:00|||||||||2
1714095900000|2024-04-26 01:45:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10482.6|10480.6|687
1714096200000|2024-04-26 01:50:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|1334
1714096500000|2024-04-26 01:55:00|10481.1|10479.1|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|389
1714096800000|2024-04-26 02:00:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|389
1714097100000|2024-04-26 02:05:00|10481.1|10479.1|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|144
1714097400000|2024-04-26 02:10:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|193
1714097700000|2024-04-26 02:15:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|302
1714098000000|2024-04-26 02:20:00|||||||||90
1714098300000|2024-04-26 02:25:00|||||||||41
1714098600000|2024-04-26 02:30:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|40
1714098900000|2024-04-26 02:35:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|129
1714099200000|2024-04-26 02:40:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|61
1714099500000|2024-04-26 02:45:00|||||||||13
1714099800000|2024-04-26 02:50:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|237
1714100100000|2024-04-26 02:55:00|10480.3|10478.3|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|194
1714100400000|2024-04-26 03:00:00|||||||||163
1714100700000|2024-04-26 03:05:00|||||||||12
1714101000000|2024-04-26 03:10:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|247
1714101300000|2024-04-26 03:15:00|||||||||125
1714101600000|2024-04-26 03:20:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10478|10476|1896
1714101900000|2024-04-26 03:25:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|611
1714102200000|2024-04-26 03:30:00|10481.9|10479.9|10482.6|10480.6|10483.4|10481.4|10481.9|10479.9|547
1714102500000|2024-04-26 03:35:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|367
1714102800000|2024-04-26 03:40:00|10482.3|10480.3|10482.6|10480.6|10482.6|10480.6|10482.3|10480.3|153
1714103100000|2024-04-26 03:45:00|10481.9|10479.9|10480.3|10478.3|10482.6|10480.6|10480.3|10478.3|476
1714103400000|2024-04-26 03:50:00|10479.5|10477.5|10481.1|10479.1|10481.1|10479.1|10479.5|10477.5|778
1714103700000|2024-04-26 03:55:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|525
1714104000000|2024-04-26 04:00:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|150
1714104300000|2024-04-26 04:05:00|||||||||22
1714104600000|2024-04-26 04:10:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|88
1714104900000|2024-04-26 04:15:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|207
1714105200000|2024-04-26 04:20:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|60
1714105500000|2024-04-26 04:25:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|409
1714105800000|2024-04-26 04:30:00|||||||||13
1714106100000|2024-04-26 04:35:00|10483.4|10481.4|10483.4|10481.4|10483.4|10481.4|10483.4|10481.4|163
1714106400000|2024-04-26 04:40:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|72
1714106700000|2024-04-26 04:45:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10482.6|10480.6|134
1714107000000|2024-04-26 04:50:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|428
1714107300000|2024-04-26 04:55:00|||||||||3
1714107600000|2024-04-26 05:00:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|43
1714107900000|2024-04-26 05:05:00|||||||||40
1714108200000|2024-04-26 05:10:00|10482.6|10480.6|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|260
1714108500000|2024-04-26 05:15:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|210
1714108800000|2024-04-26 05:20:00|10481.5|10479.5|10480.3|10478.3|10481.5|10479.5|10480.3|10478.3|87
1714109100000|2024-04-26 05:25:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|39
1714109400000|2024-04-26 05:30:00|||||||||28
1714109700000|2024-04-26 05:35:00|||||||||53
1714110000000|2024-04-26 05:40:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|395
1714110300000|2024-04-26 05:45:00|10480.3|10478.3|10481.9|10479.9|10481.9|10479.9|10480.3|10478.3|642
1714110600000|2024-04-26 05:50:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|63
1714110900000|2024-04-26 05:55:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|695
1714111200000|2024-04-26 06:00:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.1|10479.1|824
1714111500000|2024-04-26 06:05:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|1273
1714111800000|2024-04-26 06:10:00|10483.4|10481.4|10483.4|10481.4|10483.4|10481.4|10482.6|10480.6|456
1714112100000|2024-04-26 06:15:00|10484.2|10482.2|10483.4|10481.4|10484.2|10482.2|10483|10481|1087
1714112400000|2024-04-26 06:20:00|10484.2|10482.2|10485|10483|10485|10483|10483.4|10481.4|1135
1714112700000|2024-04-26 06:25:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|515
1714113000000|2024-04-26 06:30:00|||||||||43
1714113300000|2024-04-26 06:35:00|10485.8|10483.8|10487.3|10485.3|10487.3|10485.3|10485.8|10483.8|1173
1714113600000|2024-04-26 06:40:00|10486.5|10484.5|10487.3|10485.3|10488.1|10486.1|10486.5|10484.5|588
1714113900000|2024-04-26 06:45:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|478
1714114200000|2024-04-26 06:50:00|10488.9|10486.9|10488.5|10486.5|10490.5|10488.5|10488.1|10486.1|2532
1714114500000|2024-04-26 06:55:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|988
1714114800000|2024-04-26 07:00:00|10488.9|10486.9|10486.5|10484.5|10488.9|10486.9|10486.5|10484.5|1633
1714115100000|2024-04-26 07:05:00|10487.3|10485.3|10484.2|10482.2|10487.3|10485.3|10484.2|10482.2|1811
1714115400000|2024-04-26 07:10:00|10485|10483|10485.8|10483.8|10485.8|10483.8|10483.4|10481.4|1158
1714115700000|2024-04-26 07:15:00|10485|10483|10485.8|10483.8|10485.8|10483.8|10484.2|10482.2|1410
1714116000000|2024-04-26 07:20:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10485.8|10483.8|362
1714116300000|2024-04-26 07:25:00|10485.8|10483.8|10485.8|10483.8|10485.8|10483.8|10485|10483|183
1714116600000|2024-04-26 07:30:00|10485|10483|10487.3|10485.3|10487.3|10485.3|10485|10483|581
1714116900000|2024-04-26 07:35:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|777
1714117200000|2024-04-26 07:40:00|10488.1|10486.1|10486.5|10484.5|10488.1|10486.1|10486.5|10484.5|896
1714117500000|2024-04-26 07:45:00|10487.3|10485.3|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|1337
1714117800000|2024-04-26 07:50:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|1311
1714118100000|2024-04-26 07:55:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|912
1714118400000|2024-04-26 08:00:00|10488.1|10486.1|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|2713
1714118700000|2024-04-26 08:05:00|10488.1|10486.1|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|903
1714119000000|2024-04-26 08:10:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|812
1714119300000|2024-04-26 08:15:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|510
1714119600000|2024-04-26 08:20:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|833
1714119900000|2024-04-26 08:25:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|1354
1714120200000|2024-04-26 08:30:00|10485.8|10483.8|10486.5|10484.5|10486.5|10484.5|10485.8|10483.8|816
1714120500000|2024-04-26 08:35:00|10485.8|10483.8|10486.5|10484.5|10486.5|10484.5|10485.8|10483.8|976
1714120800000|2024-04-26 08:40:00|10485.8|10483.8|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|1533
1714121100000|2024-04-26 08:45:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|443
1714121400000|2024-04-26 08:50:00|10485.8|10483.8|10485|10483|10486.5|10484.5|10485|10483|1784
1714121700000|2024-04-26 08:55:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|243
1714122000000|2024-04-26 09:00:00|||||||||60
1714122300000|2024-04-26 09:05:00|||||||||131
1714122600000|2024-04-26 09:10:00|||||||||1377
1714122900000|2024-04-26 09:15:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|635
1714123200000|2024-04-26 09:20:00|||||||||272
1714123500000|2024-04-26 09:25:00|||||||||158
1714123800000|2024-04-26 09:30:00|||||||||625
1714124100000|2024-04-26 09:35:00|10485.8|10483.8|10485.8|10483.8|10485.8|10483.8|10485.8|10483.8|1093
1714124400000|2024-04-26 09:40:00|||||||||545
1714124700000|2024-04-26 09:45:00|10486.5|10484.5|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|951
1714125000000|2024-04-26 09:50:00|||||||||151
1714125300000|2024-04-26 09:55:00|10485|10483|10484.2|10482.2|10485|10483|10484.2|10482.2|428
1714125600000|2024-04-26 10:00:00|10485|10483|10485|10483|10485|10483|10485|10483|154
1714125900000|2024-04-26 10:05:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10484.2|10482.2|797
1714126200000|2024-04-26 10:10:00|10484.6|10482.6|10485|10483|10485|10483|10484.2|10482.2|1883
1714126500000|2024-04-26 10:15:00|10485.8|10483.8|10482.6|10480.6|10485.8|10483.8|10482.6|10480.6|1681
1714126800000|2024-04-26 10:20:00|10483|10481|10481.9|10479.9|10483.4|10481.4|10481.9|10479.9|1073
1714127100000|2024-04-26 10:25:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|509
1714127400000|2024-04-26 10:30:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|512
1714127700000|2024-04-26 10:35:00|10481.1|10479.1|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|1398
1714128000000|2024-04-26 10:40:00|10481.1|10479.1|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|919
1714128300000|2024-04-26 10:45:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|696
1714128600000|2024-04-26 10:50:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|1432
1714128900000|2024-04-26 10:55:00|10481.9|10479.9|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|625
1714129200000|2024-04-26 11:00:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10480.3|10478.3|1358
1714129500000|2024-04-26 11:05:00|10480.3|10478.3|10481.1|10479.1|10481.9|10479.9|10480.3|10478.3|844
1714129800000|2024-04-26 11:10:00|||||||||641
1714130100000|2024-04-26 11:15:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|1061
1714130400000|2024-04-26 11:20:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|814
1714130700000|2024-04-26 11:25:00|10482.6|10480.6|10484.2|10482.2|10485|10483|10482.6|10480.6|2512
1714131000000|2024-04-26 11:30:00|10485|10483|10484.2|10482.2|10485|10483|10483.4|10481.4|1361
1714131300000|2024-04-26 11:35:00|10485|10483|10484.2|10482.2|10485.8|10483.8|10484.2|10482.2|1323
1714131600000|2024-04-26 11:40:00|10483.4|10481.4|10484.2|10482.2|10485|10483|10483.4|10481.4|1697
1714131900000|2024-04-26 11:45:00|10483.4|10481.4|10481.1|10479.1|10484.2|10482.2|10481.1|10479.1|3264
1714132200000|2024-04-26 11:50:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.1|10479.1|1003
1714132500000|2024-04-26 11:55:00|10482.6|10480.6|10483.4|10481.4|10484.2|10482.2|10481.9|10479.9|1871
1714132800000|2024-04-26 12:00:00|10483.8|10481.8|10484.2|10482.2|10485|10483|10483.4|10481.4|924
1714133100000|2024-04-26 12:05:00|10483.4|10481.4|10482.6|10480.6|10484.2|10482.2|10481.9|10479.9|2960
1714133400000|2024-04-26 12:10:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.1|10479.1|3413
1714133700000|2024-04-26 12:15:00|10482.6|10480.6|10481.9|10479.9|10482.6|10480.6|10481.1|10479.1|3345
1714134000000|2024-04-26 12:20:00|10482.6|10480.6|10484.2|10482.2|10485.8|10483.8|10481.9|10479.9|5479
1714134300000|2024-04-26 12:25:00|10485|10483|10480.3|10478.3|10486.5|10484.5|10478.7|10476.7|9981
1714134600000|2024-04-26 12:30:00|10480.7|10478.7|10490.5|10488.5|10509.2|10507.2|10479.9|10477.9|21730
1714134900000|2024-04-26 12:35:00|10489.7|10487.7|10497.5|10495.5|10498.3|10496.3|10488.1|10486.1|12138
1714135200000|2024-04-26 12:40:00|10496.7|10494.7|10490.5|10488.5|10496.7|10494.7|10490.5|10488.5|8128
1714135500000|2024-04-26 12:45:00|10491.2|10489.2|10486.5|10484.5|10491.2|10489.2|10484.2|10482.2|8094
1714135800000|2024-04-26 12:50:00|10487.3|10485.3|10486.5|10484.5|10488.1|10486.1|10485|10483|4519
1714136100000|2024-04-26 12:55:00|10487.3|10485.3|10494.4|10492.4|10494.4|10492.4|10487.3|10485.3|8671
1714136400000|2024-04-26 13:00:00|10494.8|10492.8|10495.1|10493.1|10498.3|10496.3|10494.8|10492.8|7487
1714136700000|2024-04-26 13:05:00|10495.9|10493.9|10495.9|10493.9|10496.7|10494.7|10494.4|10492.4|3641
1714137000000|2024-04-26 13:10:00|10496.7|10494.7|10492.8|10490.8|10497.5|10495.5|10492.8|10490.8|3035
1714137300000|2024-04-26 13:15:00|10493.6|10491.6|10490.5|10488.5|10494.4|10492.4|10490.5|10488.5|3477
1714137600000|2024-04-26 13:20:00|10491.2|10489.2|10489.7|10487.7|10491.2|10489.2|10488.1|10486.1|4254
1714137900000|2024-04-26 13:25:00|10490.5|10488.5|10489.7|10487.7|10492.8|10490.8|10488.1|10486.1|4495
1714138200000|2024-04-26 13:30:00|10490.5|10488.5|10494.4|10492.4|10494.4|10492.4|10490.5|10488.5|5250
1714138500000|2024-04-26 13:35:00|10495.1|10493.1|10498.3|10496.3|10498.3|10496.3|10493.6|10491.6|3658
1714138800000|2024-04-26 13:40:00|10497.5|10495.5|10499|10497|10499.8|10497.8|10497.5|10495.5|5218
1714139100000|2024-04-26 13:45:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10495.9|10493.9|2180
1714139400000|2024-04-26 13:50:00|10495.9|10493.9|10497.5|10495.5|10499|10497|10495.9|10493.9|2765
1714139700000|2024-04-26 13:55:00|10498.3|10496.3|10497.1|10495.1|10499.8|10497.8|10496.7|10494.7|3147
1714140000000|2024-04-26 14:00:00|10497.5|10495.5|10497.5|10495.5|10500.6|10498.6|10494.4|10492.4|5564
1714140300000|2024-04-26 14:05:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10494.4|10492.4|3185
1714140600000|2024-04-26 14:10:00|10498.3|10496.3|10495.9|10493.9|10498.3|10496.3|10495.1|10493.1|2070
1714140900000|2024-04-26 14:15:00|10496.7|10494.7|10495.1|10493.1|10496.7|10494.7|10494.4|10492.4|3683
1714141200000|2024-04-26 14:20:00|10495.9|10493.9|10497.5|10495.5|10499|10497|10495.9|10493.9|3323
1714141500000|2024-04-26 14:25:00|10498.3|10496.3|10495.9|10493.9|10498.3|10496.3|10495.1|10493.1|2897
1714141800000|2024-04-26 14:30:00|10496.7|10494.7|10495.9|10493.9|10496.7|10494.7|10495.1|10493.1|3295
1714142100000|2024-04-26 14:35:00|10496.7|10494.7|10494.4|10492.4|10496.7|10494.7|10493.6|10491.6|3410
1714142400000|2024-04-26 14:40:00|10493.6|10491.6|10492|10490|10494.4|10492.4|10492|10490|1545
1714142700000|2024-04-26 14:45:00|10492.8|10490.8|10493.6|10491.6|10494.4|10492.4|10492|10490|3988
1714143000000|2024-04-26 14:50:00|10493.2|10491.2|10495.1|10493.1|10495.9|10493.9|10493.2|10491.2|2029
1714143300000|2024-04-26 14:55:00|10494.4|10492.4|10492|10490|10495.1|10493.1|10491.2|10489.2|2291
1714143600000|2024-04-26 15:00:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10490.5|10488.5|5193
1714143900000|2024-04-26 15:05:00|10492|10490|10492|10490|10492.8|10490.8|10491.2|10489.2|1076
1714144200000|2024-04-26 15:10:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|1997
1714144500000|2024-04-26 15:15:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10490.5|10488.5|1834
1714144800000|2024-04-26 15:20:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|4640
1714145100000|2024-04-26 15:25:00|10490.5|10488.5|10492|10490|10492.8|10490.8|10490.5|10488.5|2019
1714145400000|2024-04-26 15:30:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10491.2|10489.2|1386
1714145700000|2024-04-26 15:35:00|10490.5|10488.5|10493.6|10491.6|10494.4|10492.4|10490.5|10488.5|2401
1714146000000|2024-04-26 15:40:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|2162
1714146300000|2024-04-26 15:45:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|1170
1714146600000|2024-04-26 15:50:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10490.5|10488.5|2525
1714146900000|2024-04-26 15:55:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|513
1714147200000|2024-04-26 16:00:00|10492.8|10490.8|10491.2|10489.2|10492.8|10490.8|10490.5|10488.5|2270
1714147500000|2024-04-26 16:05:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|2496
1714147800000|2024-04-26 16:10:00|10492|10490|10492.8|10490.8|10493.6|10491.6|10492|10490|3279
1714148100000|2024-04-26 16:15:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10492.8|10490.8|1100
1714148400000|2024-04-26 16:20:00|10492|10490|10491.2|10489.2|10492|10490|10490.5|10488.5|459
1714148700000|2024-04-26 16:25:00|10492|10490|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|1831
1714149000000|2024-04-26 16:30:00|||||||||992
1714149300000|2024-04-26 16:35:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|1236
1714149600000|2024-04-26 16:40:00|10493.6|10491.6|10492|10490|10493.6|10491.6|10490.5|10488.5|2797
1714149900000|2024-04-26 16:45:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|635
1714150200000|2024-04-26 16:50:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|1926
1714150500000|2024-04-26 16:55:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|218
1714150800000|2024-04-26 17:00:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|787
1714151100000|2024-04-26 17:05:00|10492|10490|10491.2|10489.2|10492|10490|10490.5|10488.5|1134
1714151400000|2024-04-26 17:10:00|10491.6|10489.6|10491.2|10489.2|10492|10490|10490.8|10488.8|2768
1714151700000|2024-04-26 17:15:00|10490.8|10488.8|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1392
1714152000000|2024-04-26 17:20:00|10489.7|10487.7|10488.9|10486.9|10490.5|10488.5|10488.9|10486.9|1104
1714152300000|2024-04-26 17:25:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|2266
1714152600000|2024-04-26 17:30:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|1023
1714152900000|2024-04-26 17:35:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|2018
1714153200000|2024-04-26 17:40:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|1476
1714153500000|2024-04-26 17:45:00|||||||||922
1714153800000|2024-04-26 17:50:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|1537
1714154100000|2024-04-26 17:55:00|||||||||375
1714154400000|2024-04-26 18:00:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|844
1714154700000|2024-04-26 18:05:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|1328
1714155000000|2024-04-26 18:10:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|2425
1714155300000|2024-04-26 18:15:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|637
1714155600000|2024-04-26 18:20:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|1068
1714155900000|2024-04-26 18:25:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|957
1714156200000|2024-04-26 18:30:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|975
1714156500000|2024-04-26 18:35:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|831
1714156800000|2024-04-26 18:40:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|823
1714157100000|2024-04-26 18:45:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|889
1714157400000|2024-04-26 18:50:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10489.7|10487.7|4064
1714157700000|2024-04-26 18:55:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|7595
1714158000000|2024-04-26 19:00:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|3511
1714158300000|2024-04-26 19:05:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|2866
1714158600000|2024-04-26 19:10:00|||||||||2375
1714158900000|2024-04-26 19:15:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|949
1714159200000|2024-04-26 19:20:00|||||||||520
1714159500000|2024-04-26 19:25:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|683
1714159800000|2024-04-26 19:30:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|894
1714160100000|2024-04-26 19:35:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|3209
1714160400000|2024-04-26 19:40:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|1782
1714160700000|2024-04-26 19:45:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|2553
1714161000000|2024-04-26 19:50:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|2188
1714161300000|2024-04-26 19:55:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|1358
1714161600000|2024-04-26 20:00:00|||||||||1109
1714161900000|2024-04-26 20:05:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|1633
1714162200000|2024-04-26 20:10:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|2293
1714162500000|2024-04-26 20:15:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10489.3|10487.3|519
1714162800000|2024-04-26 20:20:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1456
1714163100000|2024-04-26 20:25:00|10491.2|10489.2|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|708
1714163400000|2024-04-26 20:30:00|10489.7|10487.7|10491.2|10489.2|10491.2|10489.2|10489.7|10487.7|606
1714163700000|2024-04-26 20:35:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|1430
1714164000000|2024-04-26 20:40:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|1427
1714164300000|2024-04-26 20:45:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|4128
1714164600000|2024-04-26 20:50:00|||||||||307
1714164900000|2024-04-26 20:55:00|10488.9|10486.9|10489.3|10487.3|10489.3|10487.3|10488.9|10486.9|1553
1714341600000|2024-04-28 22:00:00|10488.1|10486.1|10491.2|10489.2|10491.2|10489.2|10488.1|10486.1|431
1714341900000|2024-04-28 22:05:00|10492|10490|10492|10490|10492|10490|10492|10490|212
1714342200000|2024-04-28 22:10:00|10491.6|10489.6|10492|10490|10492|10490|10491.2|10489.2|370
1714342500000|2024-04-28 22:15:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|240
1714342800000|2024-04-28 22:20:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|79
1714343100000|2024-04-28 22:25:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|157
1714343400000|2024-04-28 22:30:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10492.8|10490.8|303
1714343700000|2024-04-28 22:35:00|10494|10492|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|68
1714344000000|2024-04-28 22:40:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|387
1714344300000|2024-04-28 22:45:00|||||||||8
1714344600000|2024-04-28 22:50:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|38
1714344900000|2024-04-28 22:55:00|||||||||145
1714345200000|2024-04-28 23:00:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|152
1714345500000|2024-04-28 23:05:00|10493.6|10491.6|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|221
1714345800000|2024-04-28 23:10:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|866
1714346400000|2024-04-28 23:20:00|||||||||11
1714347000000|2024-04-28 23:30:00|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|10494.4|10492.4|227
1714347300000|2024-04-28 23:35:00|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|10495.1|10493.1|105
1714347600000|2024-04-28 23:40:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|423
1714347900000|2024-04-28 23:45:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|28
1714348200000|2024-04-28 23:50:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|672
1714348500000|2024-04-28 23:55:00|||||||||138
1714348800000|2024-04-29 00:00:00|10495.5|10493.5|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|331
1714349100000|2024-04-29 00:05:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|510
1714349400000|2024-04-29 00:10:00|10495.9|10493.9|10495.1|10493.1|10495.9|10493.9|10495.1|10493.1|292
1714349700000|2024-04-29 00:15:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|263
1714350000000|2024-04-29 00:20:00|10494.4|10492.4|10495.1|10493.1|10495.1|10493.1|10494.4|10492.4|213
1714350300000|2024-04-29 00:25:00|||||||||128
1714350600000|2024-04-29 00:30:00|||||||||109
1714350900000|2024-04-29 00:35:00|||||||||204
1714351200000|2024-04-29 00:40:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|197
1714351500000|2024-04-29 00:45:00|10494.4|10492.4|10493.6|10491.6|10494.4|10492.4|10493.6|10491.6|298
1714351800000|2024-04-29 00:50:00|||||||||504
1714352100000|2024-04-29 00:55:00|||||||||204
1714352400000|2024-04-29 01:00:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10490.5|10488.5|1175
1714352700000|2024-04-29 01:05:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|133
1714353000000|2024-04-29 01:10:00|10491.6|10489.6|10491.2|10489.2|10492|10490|10491.2|10489.2|177
1714353300000|2024-04-29 01:15:00|||||||||31
1714353600000|2024-04-29 01:20:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|311
1714353900000|2024-04-29 01:25:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|159
1714354200000|2024-04-29 01:30:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|216
1714354500000|2024-04-29 01:35:00|||||||||72
1714354800000|2024-04-29 01:40:00|10489.7|10487.7|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|338
1714355100000|2024-04-29 01:45:00|10489.3|10487.3|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|371
1714355400000|2024-04-29 01:50:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|242
1714355700000|2024-04-29 01:55:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|343
1714356000000|2024-04-29 02:00:00|||||||||491
1714356300000|2024-04-29 02:05:00|10490.5|10488.5|10490.8|10488.8|10491.2|10489.2|10490.5|10488.5|797
1714356600000|2024-04-29 02:10:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|341
1714356900000|2024-04-29 02:15:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|164
1714357200000|2024-04-29 02:20:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|279
1714357500000|2024-04-29 02:25:00|10490.5|10488.5|10490.5|10488.5|10491.2|10489.2|10490.5|10488.5|288
1714357800000|2024-04-29 02:30:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|157
1714358100000|2024-04-29 02:35:00|||||||||24
1714358400000|2024-04-29 02:40:00|||||||||151
1714358700000|2024-04-29 02:45:00|||||||||149
1714359000000|2024-04-29 02:50:00|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|10490.5|10488.5|317
1714359300000|2024-04-29 02:55:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|250
1714359600000|2024-04-29 03:00:00|||||||||163
1714359900000|2024-04-29 03:05:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|63
1714360200000|2024-04-29 03:10:00|10492|10490|10491.2|10489.2|10492|10490|10491.2|10489.2|87
1714360500000|2024-04-29 03:15:00|||||||||20
1714360800000|2024-04-29 03:20:00|||||||||20
1714361100000|2024-04-29 03:25:00|||||||||46
1714361400000|2024-04-29 03:30:00|||||||||32
1714361700000|2024-04-29 03:35:00|||||||||18
1714362000000|2024-04-29 03:40:00|||||||||2
1714362300000|2024-04-29 03:45:00|||||||||3
1714362600000|2024-04-29 03:50:00|||||||||5
1714362900000|2024-04-29 03:55:00|||||||||85
1714363200000|2024-04-29 04:00:00|||||||||14
1714363500000|2024-04-29 04:05:00|||||||||42
1714363800000|2024-04-29 04:10:00|10492|10490|10492|10490|10492|10490|10492|10490|58
1714364100000|2024-04-29 04:15:00|10491.2|10489.2|10492|10490|10492|10490|10491.2|10489.2|924
1714364400000|2024-04-29 04:20:00|||||||||8
1714364700000|2024-04-29 04:25:00|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|10491.2|10489.2|137
1714365000000|2024-04-29 04:30:00|10492|10490|10492|10490|10492|10490|10492|10490|100
1714365300000|2024-04-29 04:35:00|||||||||6
1714365600000|2024-04-29 04:40:00|||||||||333
1714365900000|2024-04-29 04:45:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492|10490|441
1714366200000|2024-04-29 04:50:00|10492.8|10490.8|10492|10490|10493.6|10491.6|10492|10490|732
1714366500000|2024-04-29 04:55:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492|10490|398
1714366800000|2024-04-29 05:00:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|526
1714367100000|2024-04-29 05:05:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10492|10490|517
1714367400000|2024-04-29 05:10:00|10493.6|10491.6|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|319
1714367700000|2024-04-29 05:15:00|||||||||3
1714368000000|2024-04-29 05:20:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492.8|10490.8|384
1714368300000|2024-04-29 05:25:00|||||||||5
1714368600000|2024-04-29 05:30:00|||||||||3
1714368900000|2024-04-29 05:35:00|||||||||2
1714369200000|2024-04-29 05:40:00|||||||||4
1714369500000|2024-04-29 05:45:00|||||||||48
1714369800000|2024-04-29 05:50:00|10494.4|10492.4|10492|10490|10494.4|10492.4|10492|10490|713
1714370100000|2024-04-29 05:55:00|10492.8|10490.8|10492.8|10490.8|10492.8|10490.8|10492|10490|193
1714370400000|2024-04-29 06:00:00|10492|10490|10492|10490|10492|10490|10492|10490|616
1714370700000|2024-04-29 06:05:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10491.2|10489.2|460
1714371000000|2024-04-29 06:10:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10492|10490|358
1714371300000|2024-04-29 06:15:00|10492.8|10490.8|10493.6|10491.6|10494.4|10492.4|10492.8|10490.8|405
1714371600000|2024-04-29 06:20:00|10494.4|10492.4|10494.4|10492.4|10495.1|10493.1|10493.6|10491.6|503
1714371900000|2024-04-29 06:25:00|10495.1|10493.1|10495.9|10493.9|10496.7|10494.7|10494.4|10492.4|624
1714372200000|2024-04-29 06:30:00|10496.7|10494.7|10497.5|10495.5|10497.5|10495.5|10496.7|10494.7|1139
1714372500000|2024-04-29 06:35:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|596
1714372800000|2024-04-29 06:40:00|10497.5|10495.5|10496.7|10494.7|10497.5|10495.5|10496.7|10494.7|812
1714373100000|2024-04-29 06:45:00|||||||||350
1714373400000|2024-04-29 06:50:00|||||||||356
1714373700000|2024-04-29 06:55:00|10497.5|10495.5|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|382
1714374000000|2024-04-29 07:00:00|10499|10497|10499|10497|10499|10497|10498.3|10496.3|1665
1714374300000|2024-04-29 07:05:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|994
1714374600000|2024-04-29 07:10:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|1171
1714374900000|2024-04-29 07:15:00|10499.8|10497.8|10499|10497|10499.8|10497.8|10499|10497|930
1714375200000|2024-04-29 07:20:00|10498.3|10496.3|10497.5|10495.5|10499.8|10497.8|10497.5|10495.5|839
1714375500000|2024-04-29 07:25:00|10496.7|10494.7|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|852
1714375800000|2024-04-29 07:30:00|10495.9|10493.9|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|560
1714376100000|2024-04-29 07:35:00|10495.9|10493.9|10496.7|10494.7|10497.5|10495.5|10495.9|10493.9|328
1714376400000|2024-04-29 07:40:00|10495.9|10493.9|10497.5|10495.5|10497.5|10495.5|10495.9|10493.9|617
1714376700000|2024-04-29 07:45:00|10498.3|10496.3|10496.7|10494.7|10498.3|10496.3|10496.7|10494.7|146
1714377000000|2024-04-29 07:50:00|10495.9|10493.9|10497.5|10495.5|10497.5|10495.5|10495.9|10493.9|1127
1714377300000|2024-04-29 07:55:00|10497.9|10495.9|10499|10497|10499|10497|10497.5|10495.5|607
1714377600000|2024-04-29 08:00:00|10498.3|10496.3|10497.5|10495.5|10499|10497|10495.1|10493.1|3649
1714377900000|2024-04-29 08:05:00|10497.9|10495.9|10499|10497|10499|10497|10497.5|10495.5|909
1714378200000|2024-04-29 08:10:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10498.3|10496.3|683
1714378500000|2024-04-29 08:15:00|10499|10497|10499|10497|10499.8|10497.8|10498.3|10496.3|510
1714378800000|2024-04-29 08:20:00|10499.4|10497.4|10499|10497|10499.8|10497.8|10499|10497|387
1714379100000|2024-04-29 08:25:00|10499.8|10497.8|10499.8|10497.8|10499.8|10497.8|10499|10497|342
1714379400000|2024-04-29 08:30:00|10500.6|10498.6|10502.2|10500.2|10503|10501|10499.8|10497.8|2436
1714379700000|2024-04-29 08:35:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|1470
1714380000000|2024-04-29 08:40:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503|10501|793
1714380300000|2024-04-29 08:45:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|748
1714380600000|2024-04-29 08:50:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1276
1714380900000|2024-04-29 08:55:00|10503|10501|10503.7|10501.7|10504.5|10502.5|10503|10501|1495
1714381200000|2024-04-29 09:00:00|10503|10501|10504.5|10502.5|10505.3|10503.3|10503|10501|745
1714381500000|2024-04-29 09:05:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|539
1714381800000|2024-04-29 09:10:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|628
1714382100000|2024-04-29 09:15:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|476
1714382400000|2024-04-29 09:20:00|||||||||303
1714382700000|2024-04-29 09:25:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|597
1714383000000|2024-04-29 09:30:00|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|10501.4|10499.4|579
1714383300000|2024-04-29 09:35:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1863
1714383600000|2024-04-29 09:40:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|815
1714383900000|2024-04-29 09:45:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|650
1714384200000|2024-04-29 09:50:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|57
1714384500000|2024-04-29 09:55:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|202
1714384800000|2024-04-29 10:00:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|434
1714385100000|2024-04-29 10:05:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|519
1714385400000|2024-04-29 10:10:00|10504.5|10502.5|10503|10501|10504.5|10502.5|10503|10501|386
1714385700000|2024-04-29 10:15:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|1059
1714386000000|2024-04-29 10:20:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|333
1714386300000|2024-04-29 10:25:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|1013
1714386600000|2024-04-29 10:30:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|729
1714386900000|2024-04-29 10:35:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|428
1714387200000|2024-04-29 10:40:00|||||||||63
1714387500000|2024-04-29 10:45:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|494
1714387800000|2024-04-29 10:50:00|10503|10501|10503|10501|10503.7|10501.7|10502.2|10500.2|1822
1714388100000|2024-04-29 10:55:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|1707
1714388400000|2024-04-29 11:00:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|1840
1714388700000|2024-04-29 11:05:00|10503|10501|10502.6|10500.6|10503|10501|10502.2|10500.2|403
1714389000000|2024-04-29 11:10:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|551
1714389300000|2024-04-29 11:15:00|10503|10501|10503|10501|10503|10501|10503|10501|388
1714389600000|2024-04-29 11:20:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503|10501|1201
1714389900000|2024-04-29 11:25:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|759
1714390200000|2024-04-29 11:30:00|10504.5|10502.5|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|482
1714390500000|2024-04-29 11:35:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|651
1714390800000|2024-04-29 11:40:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10502.2|10500.2|873
1714391100000|2024-04-29 11:45:00|||||||||32
1714391400000|2024-04-29 11:50:00|10503.7|10501.7|10506.1|10504.1|10506.1|10504.1|10503.7|10501.7|1405
1714391700000|2024-04-29 11:55:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|2728
1714392000000|2024-04-29 12:00:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|1638
1714392300000|2024-04-29 12:05:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503|10501|1824
1714392600000|2024-04-29 12:10:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|1092
1714392900000|2024-04-29 12:15:00|10504.5|10502.5|10503.7|10501.7|10506.1|10504.1|10503.7|10501.7|1905
1714393200000|2024-04-29 12:20:00|10503|10501|10505.3|10503.3|10505.3|10503.3|10503|10501|4410
1714393500000|2024-04-29 12:25:00|10504.5|10502.5|10502.2|10500.2|10504.5|10502.5|10502.2|10500.2|3159
1714393800000|2024-04-29 12:30:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10500.6|10498.6|3233
1714394100000|2024-04-29 12:35:00|10501.4|10499.4|10499|10497|10502.2|10500.2|10498.3|10496.3|4400
1714394400000|2024-04-29 12:40:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|2829
1714394700000|2024-04-29 12:45:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|2081
1714395000000|2024-04-29 12:50:00|10499|10497|10499|10497|10499.8|10497.8|10499|10497|2707
1714395300000|2024-04-29 12:55:00|10499.8|10497.8|10499.8|10497.8|10501.4|10499.4|10499|10497|1319
1714395600000|2024-04-29 13:00:00|10499|10497|10501.4|10499.4|10501.4|10499.4|10498.3|10496.3|2274
1714395900000|2024-04-29 13:05:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|2005
1714396200000|2024-04-29 13:10:00|10500.6|10498.6|10499|10497|10500.6|10498.6|10499|10497|1402
1714396500000|2024-04-29 13:15:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10496.7|10494.7|2916
1714396800000|2024-04-29 13:20:00|10498.3|10496.3|10499|10497|10500.6|10498.6|10498.3|10496.3|2251
1714397100000|2024-04-29 13:25:00|10499.8|10497.8|10500.6|10498.6|10502.2|10500.2|10499|10497|1466
1714397400000|2024-04-29 13:30:00|10499.8|10497.8|10500.6|10498.6|10502.2|10500.2|10499|10497|5961
1714397700000|2024-04-29 13:35:00|10499.8|10497.8|10497.5|10495.5|10500.6|10498.6|10497.5|10495.5|2138
1714398000000|2024-04-29 13:40:00|10498.3|10496.3|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|3059
1714398300000|2024-04-29 13:45:00|10499|10497|10498.3|10496.3|10499.8|10497.8|10497.5|10495.5|3817
1714398600000|2024-04-29 13:50:00|10497.5|10495.5|10497.5|10495.5|10499|10497|10496.7|10494.7|3170
1714398900000|2024-04-29 13:55:00|10496.7|10494.7|10498.3|10496.3|10498.3|10496.3|10496.7|10494.7|1893
1714399200000|2024-04-29 14:00:00|10497.5|10495.5|10499|10497|10499|10497|10497.5|10495.5|1435
1714399500000|2024-04-29 14:05:00|10498.3|10496.3|10499|10497|10500.6|10498.6|10498.3|10496.3|3856
1714399800000|2024-04-29 14:10:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10497.5|10495.5|1017
1714400100000|2024-04-29 14:15:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10498.3|10496.3|1828
1714400400000|2024-04-29 14:20:00|10499|10497|10500.6|10498.6|10501.4|10499.4|10499|10497|2804
1714400700000|2024-04-29 14:25:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|3050
1714401000000|2024-04-29 14:30:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|4721
1714401300000|2024-04-29 14:35:00|10503|10501|10502.2|10500.2|10503.7|10501.7|10501.4|10499.4|2626
1714401600000|2024-04-29 14:40:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10501.4|10499.4|1635
1714401900000|2024-04-29 14:45:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10502.2|10500.2|2464
1714402200000|2024-04-29 14:50:00|10503.7|10501.7|10505.3|10503.3|10506.1|10504.1|10503.7|10501.7|1905
1714402500000|2024-04-29 14:55:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|2989
1714402800000|2024-04-29 15:00:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10507.6|10505.6|1920
1714403100000|2024-04-29 15:05:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|3537
1714403400000|2024-04-29 15:10:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|2257
1714403700000|2024-04-29 15:15:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1356
1714404000000|2024-04-29 15:20:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1269
1714404300000|2024-04-29 15:25:00|10504.9|10502.9|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1671
1714404600000|2024-04-29 15:30:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|1496
1714404900000|2024-04-29 15:35:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1120
1714405200000|2024-04-29 15:40:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|2270
1714405500000|2024-04-29 15:45:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|2525
1714405800000|2024-04-29 15:50:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10503|10501|4020
1714406100000|2024-04-29 15:55:00|10503|10501|10503|10501|10504.5|10502.5|10503|10501|2559
1714406400000|2024-04-29 16:00:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10503|10501|2168
1714406700000|2024-04-29 16:05:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|1308
1714407000000|2024-04-29 16:10:00|10505.7|10503.7|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|975
1714407300000|2024-04-29 16:15:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|719
1714407600000|2024-04-29 16:20:00|10506.1|10504.1|10507.6|10505.6|10508.4|10506.4|10505.3|10503.3|2504
1714407900000|2024-04-29 16:25:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1758
1714408200000|2024-04-29 16:30:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|509
1714408500000|2024-04-29 16:35:00|10506.1|10504.1|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|3706
1714408800000|2024-04-29 16:40:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10506.9|10504.9|2996
1714409100000|2024-04-29 16:45:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10508.4|10506.4|2762
1714409400000|2024-04-29 16:50:00|10510|10508|10510|10508|10511.5|10509.5|10510|10508|7546
1714409700000|2024-04-29 16:55:00|10509.2|10507.2|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|2008
1714410000000|2024-04-29 17:00:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|2119
1714410300000|2024-04-29 17:05:00|10508.4|10506.4|10510|10508|10510|10508|10508.4|10506.4|1103
1714410600000|2024-04-29 17:10:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510|10508|1321
1714410900000|2024-04-29 17:15:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|3454
1714411200000|2024-04-29 17:20:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|991
1714411500000|2024-04-29 17:25:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|1828
1714411800000|2024-04-29 17:30:00|10509.2|10507.2|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|2398
1714412100000|2024-04-29 17:35:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|3368
1714412400000|2024-04-29 17:40:00|10508.4|10506.4|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|3334
1714412700000|2024-04-29 17:45:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|3572
1714413000000|2024-04-29 17:50:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|5438
1714413300000|2024-04-29 17:55:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|1847
1714413600000|2024-04-29 18:00:00|10506.9|10504.9|10508.4|10506.4|10509.2|10507.2|10506.9|10504.9|2991
1714413900000|2024-04-29 18:05:00|||||||||1640
1714414200000|2024-04-29 18:10:00|10507.6|10505.6|10510|10508|10510|10508|10507.6|10505.6|1643
1714414500000|2024-04-29 18:15:00|10510.8|10508.8|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|2853
1714414800000|2024-04-29 18:20:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|1553
1714415100000|2024-04-29 18:25:00|||||||||642
1714415400000|2024-04-29 18:30:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.2|10507.2|2417
1714415700000|2024-04-29 18:35:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|2677
1714416000000|2024-04-29 18:40:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|1908
1714416300000|2024-04-29 18:45:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|2540
1714416600000|2024-04-29 18:50:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|1820
1714416900000|2024-04-29 18:55:00|10508.4|10506.4|10510|10508|10510|10508|10508.4|10506.4|4055
1714417200000|2024-04-29 19:00:00|10509.2|10507.2|10503.7|10501.7|10509.2|10507.2|10502.2|10500.2|10481
1714417500000|2024-04-29 19:05:00|10504.5|10502.5|10505.3|10503.3|10506.1|10504.1|10503.7|10501.7|2388
1714417800000|2024-04-29 19:10:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10505.3|10503.3|1890
1714418100000|2024-04-29 19:15:00|10507.3|10505.3|10505.3|10503.3|10507.3|10505.3|10505.3|10503.3|1164
1714418400000|2024-04-29 19:20:00|10504.5|10502.5|10503.7|10501.7|10505.3|10503.3|10503.7|10501.7|2506
1714418700000|2024-04-29 19:25:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503|10501|1603
1714419000000|2024-04-29 19:30:00|10503.7|10501.7|10503|10501|10504.5|10502.5|10503|10501|1923
1714419300000|2024-04-29 19:35:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|1773
1714419600000|2024-04-29 19:40:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|3535
1714419900000|2024-04-29 19:45:00|||||||||1030
1714420200000|2024-04-29 19:50:00|10504.5|10502.5|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|2578
1714420500000|2024-04-29 19:55:00|10505.3|10503.3|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|8844
1714420800000|2024-04-29 20:00:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|4703
1714421100000|2024-04-29 20:05:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|2089
1714421400000|2024-04-29 20:10:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|1506
1714421700000|2024-04-29 20:15:00|10510.4|10508.4|10510|10508|10510.8|10508.8|10509.2|10507.2|2769
1714422000000|2024-04-29 20:20:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|632
1714422300000|2024-04-29 20:25:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510|10508|1669
1714422600000|2024-04-29 20:30:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|2867
1714422900000|2024-04-29 20:35:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|877
1714423200000|2024-04-29 20:40:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|923
1714423500000|2024-04-29 20:45:00|10507.6|10505.6|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|1116
1714423800000|2024-04-29 20:50:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|559
1714424100000|2024-04-29 20:55:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|1738
1714428000000|2024-04-29 22:00:00|10506.1|10504.1|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|140
1714428300000|2024-04-29 22:05:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|89
1714428600000|2024-04-29 22:10:00|||||||||11
1714428900000|2024-04-29 22:15:00|10508|10506|10508|10506|10508.4|10506.4|10507.6|10505.6|327
1714429200000|2024-04-29 22:20:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|32
1714429500000|2024-04-29 22:25:00|||||||||30
1714429800000|2024-04-29 22:30:00|||||||||166
1714430100000|2024-04-29 22:35:00|||||||||16
1714430400000|2024-04-29 22:40:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|190
1714430700000|2024-04-29 22:45:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|136
1714431000000|2024-04-29 22:50:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|52
1714431300000|2024-04-29 22:55:00|||||||||5
1714431600000|2024-04-29 23:00:00|||||||||3
1714431900000|2024-04-29 23:05:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|362
1714432200000|2024-04-29 23:10:00|||||||||128
1714432500000|2024-04-29 23:15:00|||||||||25
1714432800000|2024-04-29 23:20:00|||||||||3
1714433100000|2024-04-29 23:25:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|248
1714433400000|2024-04-29 23:30:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|267
1714433700000|2024-04-29 23:35:00|||||||||6
1714434000000|2024-04-29 23:40:00|||||||||61
1714434300000|2024-04-29 23:45:00|10509.2|10507.2|10508.4|10506.4|10510|10508|10508.4|10506.4|714
1714434600000|2024-04-29 23:50:00|10508.8|10506.8|10508.8|10506.8|10509.2|10507.2|10508.4|10506.4|152
1714434900000|2024-04-29 23:55:00|10508.4|10506.4|10508.4|10506.4|10508.8|10506.8|10508.4|10506.4|2
1714435200000|2024-04-30 00:00:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|352
1714435500000|2024-04-30 00:05:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|172
1714435800000|2024-04-30 00:10:00|||||||||33
1714436100000|2024-04-30 00:15:00|10508.4|10506.4|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|295
1714436400000|2024-04-30 00:20:00|||||||||163
1714436700000|2024-04-30 00:25:00|||||||||77
1714437000000|2024-04-30 00:30:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|143
1714437300000|2024-04-30 00:35:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|308
1714437600000|2024-04-30 00:40:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|102
1714437900000|2024-04-30 00:45:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|97
1714438200000|2024-04-30 00:50:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|349
1714438500000|2024-04-30 00:55:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|382
1714438800000|2024-04-30 01:00:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|198
1714439100000|2024-04-30 01:05:00|||||||||61
1714439400000|2024-04-30 01:10:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|80
1714439700000|2024-04-30 01:15:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|85
1714440000000|2024-04-30 01:20:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|300
1714440300000|2024-04-30 01:25:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10505.3|10503.3|481
1714440600000|2024-04-30 01:30:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|712
1714440900000|2024-04-30 01:35:00|||||||||57
1714441200000|2024-04-30 01:40:00|10507.3|10505.3|10508.4|10506.4|10508.4|10506.4|10506.9|10504.9|560
1714441500000|2024-04-30 01:45:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10508.4|10506.4|911
1714441800000|2024-04-30 01:50:00|||||||||352
1714442100000|2024-04-30 01:55:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|690
1714442400000|2024-04-30 02:00:00|10510|10508|10511.5|10509.5|10511.5|10509.5|10509.2|10507.2|1010
1714442700000|2024-04-30 02:05:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|388
1714443000000|2024-04-30 02:10:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|824
1714443300000|2024-04-30 02:15:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|340
1714443600000|2024-04-30 02:20:00|10510|10508|10510|10508|10510|10508|10510|10508|601
1714443900000|2024-04-30 02:25:00|||||||||46
1714444200000|2024-04-30 02:30:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|484
1714444500000|2024-04-30 02:35:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|82
1714444800000|2024-04-30 02:40:00|10510|10508|10510|10508|10510|10508|10510|10508|688
1714445100000|2024-04-30 02:45:00|||||||||270
1714445400000|2024-04-30 02:50:00|10510.8|10508.8|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|707
1714445700000|2024-04-30 02:55:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|254
1714446000000|2024-04-30 03:00:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|149
1714446300000|2024-04-30 03:05:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|157
1714446600000|2024-04-30 03:10:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10510|10508|115
1714446900000|2024-04-30 03:15:00|||||||||184
1714447200000|2024-04-30 03:20:00|||||||||394
1714447500000|2024-04-30 03:25:00|||||||||61
1714447800000|2024-04-30 03:30:00|||||||||190
1714448100000|2024-04-30 03:35:00|10509.2|10507.2|10509.2|10507.2|10510|10508|10509.2|10507.2|286
1714448400000|2024-04-30 03:40:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|54
1714448700000|2024-04-30 03:45:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|90
1714449000000|2024-04-30 03:50:00|||||||||15
1714449300000|2024-04-30 03:55:00|||||||||9
1714449600000|2024-04-30 04:00:00|10510|10508|10509.2|10507.2|10510|10508|10509.2|10507.2|912
1714449900000|2024-04-30 04:05:00|||||||||7
1714450200000|2024-04-30 04:10:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|39
1714450500000|2024-04-30 04:15:00|10510|10508|10510|10508|10510|10508|10510|10508|81
1714450800000|2024-04-30 04:20:00|||||||||7
1714451100000|2024-04-30 04:25:00|||||||||25
1714451400000|2024-04-30 04:30:00|||||||||66
1714451700000|2024-04-30 04:35:00|||||||||37
1714452000000|2024-04-30 04:40:00|||||||||47
1714452300000|2024-04-30 04:45:00|||||||||21
1714452600000|2024-04-30 04:50:00|||||||||17
1714452900000|2024-04-30 04:55:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|500
1714453200000|2024-04-30 05:00:00|10510|10508|10508.4|10506.4|10510|10508|10508.4|10506.4|380
1714453500000|2024-04-30 05:05:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|21
1714453800000|2024-04-30 05:10:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|178
1714454100000|2024-04-30 05:15:00|||||||||19
1714454400000|2024-04-30 05:20:00|||||||||19
1714454700000|2024-04-30 05:25:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|174
1714455000000|2024-04-30 05:30:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|402
1714455300000|2024-04-30 05:35:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|386
1714455600000|2024-04-30 05:40:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|108
1714455900000|2024-04-30 05:45:00|||||||||120
1714456200000|2024-04-30 05:50:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|652
1714456500000|2024-04-30 05:55:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|312
1714456800000|2024-04-30 06:00:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|361
1714457100000|2024-04-30 06:05:00|10507.6|10505.6|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|587
1714457400000|2024-04-30 06:10:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|928
1714457700000|2024-04-30 06:15:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|135
1714458000000|2024-04-30 06:20:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|595
1714458300000|2024-04-30 06:25:00|10506.9|10504.9|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|935
1714458600000|2024-04-30 06:30:00|10506.1|10504.1|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|2913
1714458900000|2024-04-30 06:35:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|511
1714459200000|2024-04-30 06:40:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|292
1714459500000|2024-04-30 06:45:00|10504.5|10502.5|10503.7|10501.7|10504.5|10502.5|10503|10501|1732
1714459800000|2024-04-30 06:50:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10503.7|10501.7|617
1714460100000|2024-04-30 06:55:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|309
1714460400000|2024-04-30 07:00:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503|10501|1187
1714460700000|2024-04-30 07:05:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|1145
1714461000000|2024-04-30 07:10:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|274
1714461300000|2024-04-30 07:15:00|10504.5|10502.5|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|337
1714461600000|2024-04-30 07:20:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|186
1714461900000|2024-04-30 07:25:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1240
1714462200000|2024-04-30 07:30:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|522
1714462500000|2024-04-30 07:35:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|275
1714462800000|2024-04-30 07:40:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|530
1714463100000|2024-04-30 07:45:00|10503|10501|10503|10501|10503|10501|10503|10501|388
1714463400000|2024-04-30 07:50:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|1029
1714463700000|2024-04-30 07:55:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|1653
1714464000000|2024-04-30 08:00:00|10501|10499|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|485
1714464300000|2024-04-30 08:05:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|1454
1714464600000|2024-04-30 08:10:00|10500.6|10498.6|10501.4|10499.4|10501.4|10499.4|10500.6|10498.6|651
1714464900000|2024-04-30 08:15:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|165
1714465200000|2024-04-30 08:20:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|1007
1714465500000|2024-04-30 08:25:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|642
1714465800000|2024-04-30 08:30:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|450
1714466100000|2024-04-30 08:35:00|||||||||65
1714466400000|2024-04-30 08:40:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|357
1714466700000|2024-04-30 08:45:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|585
1714467000000|2024-04-30 08:50:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|272
1714467300000|2024-04-30 08:55:00|||||||||181
1714467600000|2024-04-30 09:00:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|1229
1714467900000|2024-04-30 09:05:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|712
1714468200000|2024-04-30 09:10:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|1025
1714468500000|2024-04-30 09:15:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|609
1714468800000|2024-04-30 09:20:00|10502.2|10500.2|10503|10501|10503.7|10501.7|10502.2|10500.2|81
1714469100000|2024-04-30 09:25:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|625
1714469400000|2024-04-30 09:30:00|10503|10501|10501.4|10499.4|10503|10501|10501.4|10499.4|560
1714469700000|2024-04-30 09:35:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|530
1714470000000|2024-04-30 09:40:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|729
1714470300000|2024-04-30 09:45:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|501
1714470600000|2024-04-30 09:50:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|260
1714470900000|2024-04-30 09:55:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|356
1714471200000|2024-04-30 10:00:00|10503|10501|10503|10501|10503|10501|10503|10501|519
1714471500000|2024-04-30 10:05:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|353
1714471800000|2024-04-30 10:10:00|10502.2|10500.2|10503|10501|10503.7|10501.7|10502.2|10500.2|205
1714472100000|2024-04-30 10:15:00|10502.2|10500.2|10499.8|10497.8|10502.2|10500.2|10499.8|10497.8|1402
1714472400000|2024-04-30 10:20:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|480
1714472700000|2024-04-30 10:25:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|1266
1714473000000|2024-04-30 10:30:00|10499.8|10497.8|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|617
1714473300000|2024-04-30 10:35:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|735
1714473600000|2024-04-30 10:40:00|10499|10497|10499.8|10497.8|10499.8|10497.8|10499|10497|444
1714473900000|2024-04-30 10:45:00|10500.6|10498.6|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|220
1714474200000|2024-04-30 10:50:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|618
1714474500000|2024-04-30 10:55:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|331
1714474800000|2024-04-30 11:00:00|10502.2|10500.2|10501.8|10499.8|10502.2|10500.2|10501.4|10499.4|395
1714475100000|2024-04-30 11:05:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|254
1714475400000|2024-04-30 11:10:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|293
1714475700000|2024-04-30 11:15:00|10501.4|10499.4|10503|10501|10503|10501|10500.6|10498.6|1488
1714476000000|2024-04-30 11:20:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|322
1714476300000|2024-04-30 11:25:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|476
1714476600000|2024-04-30 11:30:00|10503|10501|10503|10501|10503|10501|10502.2|10500.2|406
1714476900000|2024-04-30 11:35:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503|10501|178
1714477200000|2024-04-30 11:40:00|10503.7|10501.7|10503.7|10501.7|10503.7|10501.7|10503|10501|766
1714477500000|2024-04-30 11:45:00|10503|10501|10504.5|10502.5|10504.5|10502.5|10503|10501|1240
1714477800000|2024-04-30 11:50:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|1362
1714478100000|2024-04-30 11:55:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1219
1714478400000|2024-04-30 12:00:00|10505.3|10503.3|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|2529
1714478700000|2024-04-30 12:05:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503.7|10501.7|1126
1714479000000|2024-04-30 12:10:00|10504.5|10502.5|10506.1|10504.1|10506.9|10504.9|10503.7|10501.7|2144
1714479300000|2024-04-30 12:15:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|1874
1714479600000|2024-04-30 12:20:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|3583
1714479900000|2024-04-30 12:25:00|10507.6|10505.6|10506.1|10504.1|10508.4|10506.4|10506.1|10504.1|3188
1714480200000|2024-04-30 12:30:00|10505.3|10503.3|10485.8|10483.8|10506.1|10504.1|10478|10476|25791
1714480500000|2024-04-30 12:35:00|10485|10483|10481.9|10479.9|10488.1|10486.1|10481.1|10479.1|15069
1714480800000|2024-04-30 12:40:00|10482.6|10480.6|10488.1|10486.1|10488.1|10486.1|10481.9|10479.9|10579
1714481100000|2024-04-30 12:45:00|10488.9|10486.9|10486.5|10484.5|10488.9|10486.9|10485|10483|5878
1714481400000|2024-04-30 12:50:00|10485.8|10483.8|10489.7|10487.7|10489.7|10487.7|10481.9|10479.9|10604
1714481700000|2024-04-30 12:55:00|10488.9|10486.9|10488.1|10486.1|10489.7|10487.7|10485.8|10483.8|7488
1714482000000|2024-04-30 13:00:00|10487.7|10485.7|10488.1|10486.1|10489.7|10487.7|10484.2|10482.2|5231
1714482300000|2024-04-30 13:05:00|10487.3|10485.3|10485.8|10483.8|10490.5|10488.5|10485|10483|5817
1714482600000|2024-04-30 13:10:00|10486.5|10484.5|10489.7|10487.7|10489.7|10487.7|10485.8|10483.8|5552
1714482900000|2024-04-30 13:15:00|10488.9|10486.9|10487.3|10485.3|10489.7|10487.7|10487.3|10485.3|3842
1714483200000|2024-04-30 13:20:00|10486.5|10484.5|10484.2|10482.2|10488.1|10486.1|10483.4|10481.4|6590
1714483500000|2024-04-30 13:25:00|10485|10483|10484.2|10482.2|10486.5|10484.5|10483.4|10481.4|5246
1714483800000|2024-04-30 13:30:00|10483.4|10481.4|10482.6|10480.6|10485|10483|10482.6|10480.6|8170
1714484100000|2024-04-30 13:35:00|10483.4|10481.4|10483.4|10481.4|10485|10483|10481.9|10479.9|7203
1714484400000|2024-04-30 13:40:00|10484.2|10482.2|10488.9|10486.9|10489.7|10487.7|10484.2|10482.2|7079
1714484700000|2024-04-30 13:45:00|10489.7|10487.7|10486.5|10484.5|10490.5|10488.5|10484.2|10482.2|8941
1714485000000|2024-04-30 13:50:00|10485.8|10483.8|10484.2|10482.2|10485.8|10483.8|10482.6|10480.6|5762
1714485300000|2024-04-30 13:55:00|10485|10483|10485.4|10483.4|10485.8|10483.8|10484.2|10482.2|3694
1714485600000|2024-04-30 14:00:00|10485|10483|10485.8|10483.8|10489.7|10487.7|10484.2|10482.2|6572
1714485900000|2024-04-30 14:05:00|10486.5|10484.5|10488.1|10486.1|10488.9|10486.9|10486.5|10484.5|4128
1714486200000|2024-04-30 14:10:00|10487.3|10485.3|10490.5|10488.5|10490.5|10488.5|10487.3|10485.3|2225
1714486500000|2024-04-30 14:15:00|10489.7|10487.7|10491.2|10489.2|10492|10490|10489.7|10487.7|5440
1714486800000|2024-04-30 14:20:00|10490.5|10488.5|10488.9|10486.9|10491.2|10489.2|10487.3|10485.3|3876
1714487100000|2024-04-30 14:25:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|4821
1714487400000|2024-04-30 14:30:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|2977
1714487700000|2024-04-30 14:35:00|10488.1|10486.1|10487.3|10485.3|10488.9|10486.9|10486.5|10484.5|3509
1714488000000|2024-04-30 14:40:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10486.5|10484.5|5334
1714488300000|2024-04-30 14:45:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10487.3|10485.3|8270
1714488600000|2024-04-30 14:50:00|10488.1|10486.1|10485.8|10483.8|10488.1|10486.1|10485.8|10483.8|5593
1714488900000|2024-04-30 14:55:00|10486.5|10484.5|10485|10483|10486.5|10484.5|10485|10483|3279
1714489200000|2024-04-30 15:00:00|10485.8|10483.8|10484.2|10482.2|10485.8|10483.8|10484.2|10482.2|3705
1714489500000|2024-04-30 15:05:00|10483.4|10481.4|10484.2|10482.2|10485|10483|10483.4|10481.4|5529
1714489800000|2024-04-30 15:10:00|10483.4|10481.4|10483.4|10481.4|10484.2|10482.2|10483.4|10481.4|2120
1714490100000|2024-04-30 15:15:00|10484.2|10482.2|10486.5|10484.5|10486.5|10484.5|10484.2|10482.2|3257
1714490400000|2024-04-30 15:20:00|10487.3|10485.3|10488.1|10486.1|10488.1|10486.1|10486.5|10484.5|2239
1714490700000|2024-04-30 15:25:00|10488.9|10486.9|10489.7|10487.7|10489.7|10487.7|10488.1|10486.1|2093
1714491000000|2024-04-30 15:30:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1777
1714491300000|2024-04-30 15:35:00|10488.9|10486.9|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|4967
1714491600000|2024-04-30 15:40:00|10488.9|10486.9|10488.1|10486.1|10489.7|10487.7|10487.3|10485.3|2098
1714491900000|2024-04-30 15:45:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|1804
1714492200000|2024-04-30 15:50:00|10489.7|10487.7|10490.5|10488.5|10490.5|10488.5|10488.9|10486.9|4004
1714492500000|2024-04-30 15:55:00|10489.7|10487.7|10489.7|10487.7|10489.7|10487.7|10488.9|10486.9|3555
1714492800000|2024-04-30 16:00:00|10490.5|10488.5|10488.9|10486.9|10490.5|10488.5|10488.9|10486.9|1136
1714493100000|2024-04-30 16:05:00|10488.1|10486.1|10489.7|10487.7|10489.7|10487.7|10487.3|10485.3|2413
1714493400000|2024-04-30 16:10:00|10490.5|10488.5|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|1613
1714493700000|2024-04-30 16:15:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.9|10486.9|2251
1714494000000|2024-04-30 16:20:00|10489.7|10487.7|10488.1|10486.1|10489.7|10487.7|10487.3|10485.3|1629
1714494300000|2024-04-30 16:25:00|10487.3|10485.3|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|1639
1714494600000|2024-04-30 16:30:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10487.3|10485.3|875
1714494900000|2024-04-30 16:35:00|||||||||673
1714495200000|2024-04-30 16:40:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10485.8|10483.8|3217
1714495500000|2024-04-30 16:45:00|10486.5|10484.5|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|7761
1714495800000|2024-04-30 16:50:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10485.8|10483.8|927
1714496100000|2024-04-30 16:55:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|1849
1714496400000|2024-04-30 17:00:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|946
1714496700000|2024-04-30 17:05:00|10486.5|10484.5|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|1030
1714497000000|2024-04-30 17:10:00|10486.5|10484.5|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|1543
1714497300000|2024-04-30 17:15:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|855
1714497600000|2024-04-30 17:20:00|10485.8|10483.8|10486.5|10484.5|10486.5|10484.5|10485.8|10483.8|600
1714497900000|2024-04-30 17:25:00|10487.3|10485.3|10487.3|10485.3|10487.3|10485.3|10486.5|10484.5|2693
1714498200000|2024-04-30 17:30:00|10486.5|10484.5|10485.8|10483.8|10487.3|10485.3|10485.8|10483.8|3137
1714498500000|2024-04-30 17:35:00|10485|10483|10486.5|10484.5|10486.5|10484.5|10485|10483|7441
1714498800000|2024-04-30 17:40:00|10485.8|10483.8|10485.8|10483.8|10485.8|10483.8|10485|10483|1081
1714499100000|2024-04-30 17:45:00|10486.5|10484.5|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|2051
1714499400000|2024-04-30 17:50:00|10486.5|10484.5|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|1888
1714499700000|2024-04-30 17:55:00|||||||||461
1714500000000|2024-04-30 18:00:00|10486.5|10484.5|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|3762
1714500300000|2024-04-30 18:05:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10485.8|10483.8|2657
1714500600000|2024-04-30 18:10:00|10485.8|10483.8|10485|10483|10486.5|10484.5|10485|10483|2320
1714500900000|2024-04-30 18:15:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|1955
1714501200000|2024-04-30 18:20:00|10484.2|10482.2|10483.4|10481.4|10485|10483|10483.4|10481.4|813
1714501500000|2024-04-30 18:25:00|10484.2|10482.2|10483.4|10481.4|10484.2|10482.2|10482.6|10480.6|3664
1714501800000|2024-04-30 18:30:00|10482.6|10480.6|10481.9|10479.9|10483.4|10481.4|10481.9|10479.9|2155
1714502100000|2024-04-30 18:35:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|4754
1714502400000|2024-04-30 18:40:00|10481.9|10479.9|10480.3|10478.3|10482.6|10480.6|10480.3|10478.3|6178
1714502700000|2024-04-30 18:45:00|10479.5|10477.5|10477.2|10475.2|10479.5|10477.5|10476.4|10474.4|6402
1714503000000|2024-04-30 18:50:00|10476.4|10474.4|10477.2|10475.2|10478.7|10476.7|10476.4|10474.4|10474
1714503300000|2024-04-30 18:55:00|10476.4|10474.4|10474.8|10472.8|10477.2|10475.2|10474.8|10472.8|12482
1714503600000|2024-04-30 19:00:00|10475.6|10473.6|10478.7|10476.7|10478.7|10476.7|10474.8|10472.8|7618
1714503900000|2024-04-30 19:05:00|10478|10476|10477.2|10475.2|10478|10476|10476.4|10474.4|4683
1714504200000|2024-04-30 19:10:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10475.6|10473.6|2252
1714504500000|2024-04-30 19:15:00|10477.2|10475.2|10476.4|10474.4|10478|10476|10475.6|10473.6|13596
1714504800000|2024-04-30 19:20:00|10475.6|10473.6|10474.8|10472.8|10476.4|10474.4|10474|10472|5337
1714505100000|2024-04-30 19:25:00|10474|10472|10475.6|10473.6|10475.6|10473.6|10474|10472|2596
1714505400000|2024-04-30 19:30:00|10474.8|10472.8|10475.6|10473.6|10475.6|10473.6|10474.8|10472.8|2548
1714505700000|2024-04-30 19:35:00|10476.4|10474.4|10475.6|10473.6|10476.4|10474.4|10474.8|10472.8|4121
1714506000000|2024-04-30 19:40:00|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|10474.8|10472.8|2877
1714506300000|2024-04-30 19:45:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|7032
1714506600000|2024-04-30 19:50:00|10478|10476|10478|10476|10478|10476|10477.2|10475.2|5564
1714506900000|2024-04-30 19:55:00|10477.2|10475.2|10480.3|10478.3|10480.3|10478.3|10474|10472|37412
1714507200000|2024-04-30 20:00:00|10479.5|10477.5|10476.8|10474.8|10480.3|10478.3|10474|10472|16640
1714507500000|2024-04-30 20:05:00|10477.2|10475.2|10478|10476|10480.3|10478.3|10476.4|10474.4|9321
1714507800000|2024-04-30 20:10:00|10478.3|10476.3|10478|10476|10478.7|10476.7|10478|10476|7598
1714508100000|2024-04-30 20:15:00|10478.7|10476.7|10478.7|10476.7|10479.5|10477.5|10478|10476|2606
1714508400000|2024-04-30 20:20:00|10478|10476|10478|10476|10478.7|10476.7|10478|10476|2633
1714508700000|2024-04-30 20:25:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|2170
1714509000000|2024-04-30 20:30:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|2321
1714509300000|2024-04-30 20:35:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|775
1714509600000|2024-04-30 20:40:00|10477.6|10475.6|10478|10476|10478|10476|10477.2|10475.2|1735
1714509900000|2024-04-30 20:45:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|1451
1714510200000|2024-04-30 20:50:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|2102
1714510500000|2024-04-30 20:55:00|10477.2|10475.2|10477.2|10475.2|10478|10476|10477.2|10475.2|3124
1714514400000|2024-04-30 22:00:00|10478|10476|10477.2|10475.2|10479.5|10477.5|10477.2|10475.2|540
1714514700000|2024-04-30 22:05:00|10477.6|10475.6|10479.5|10477.5|10479.5|10477.5|10477.2|10475.2|688
1714515000000|2024-04-30 22:10:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|215
1714515300000|2024-04-30 22:15:00|10478|10476|10478|10476|10478|10476|10478|10476|55
1714515600000|2024-04-30 22:20:00|||||||||7
1714515900000|2024-04-30 22:25:00|10478.7|10476.7|10479.5|10477.5|10479.5|10477.5|10478.7|10476.7|114
1714516200000|2024-04-30 22:30:00|10480.3|10478.3|10481.9|10479.9|10481.9|10479.9|10480.3|10478.3|625
1714516500000|2024-04-30 22:35:00|10481.5|10479.5|10481.1|10479.1|10481.5|10479.5|10480.3|10478.3|185
1714516800000|2024-04-30 22:40:00|||||||||34
1714517100000|2024-04-30 22:45:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|324
1714517400000|2024-04-30 22:50:00|10479.9|10477.9|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|331
1714517700000|2024-04-30 22:55:00|10480.3|10478.3|10478|10476|10480.3|10478.3|10478|10476|243
1714518000000|2024-04-30 23:00:00|10478.7|10476.7|10479.5|10477.5|10479.5|10477.5|10478.7|10476.7|257
1714518300000|2024-04-30 23:05:00|||||||||2
1714518600000|2024-04-30 23:10:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478|10476|149
1714518900000|2024-04-30 23:15:00|10478.3|10476.3|10478.7|10476.7|10479.5|10477.5|10478|10476|533
1714519200000|2024-04-30 23:20:00|10478|10476|10478.7|10476.7|10479.1|10477.1|10478|10476|160
1714519500000|2024-04-30 23:25:00|10478|10476|10478|10476|10478|10476|10478|10476|77
1714519800000|2024-04-30 23:30:00|10477.2|10475.2|10476.4|10474.4|10478|10476|10476.4|10474.4|660
1714520100000|2024-04-30 23:35:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|281
1714520400000|2024-04-30 23:40:00|10478|10476|10478|10476|10478|10476|10477.2|10475.2|257
1714520700000|2024-04-30 23:45:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|581
1714521000000|2024-04-30 23:50:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|50
1714521300000|2024-04-30 23:55:00|10478|10476|10478|10476|10478|10476|10478|10476|225
1714521600000|2024-05-01 00:00:00|10478.7|10476.7|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|238
1714521900000|2024-05-01 00:05:00|10480.3|10478.3|10478.7|10476.7|10480.3|10478.3|10478.7|10476.7|190
1714522200000|2024-05-01 00:10:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10478.7|10476.7|63
1714522500000|2024-05-01 00:15:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|104
1714522800000|2024-05-01 00:20:00|10478.7|10476.7|10479.5|10477.5|10480.3|10478.3|10478.7|10476.7|105
1714523100000|2024-05-01 00:25:00|||||||||1
1714523400000|2024-05-01 00:30:00|10480.3|10478.3|10481.1|10479.1|10481.1|10479.1|10479.5|10477.5|745
1714523700000|2024-05-01 00:35:00|10480.3|10478.3|10480.3|10478.3|10481.1|10479.1|10480.3|10478.3|113
1714524000000|2024-05-01 00:40:00|10481.1|10479.1|10481.1|10479.1|10481.9|10479.9|10481.1|10479.1|495
1714524300000|2024-05-01 00:45:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|432
1714524600000|2024-05-01 00:50:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|97
1714524900000|2024-05-01 00:55:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|129
1714525200000|2024-05-01 01:00:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|384
1714525500000|2024-05-01 01:05:00|10481.1|10479.1|10481.9|10479.9|10481.9|10479.9|10481.1|10479.1|185
1714525800000|2024-05-01 01:10:00|10482.6|10480.6|10481.1|10479.1|10482.6|10480.6|10481.1|10479.1|501
1714526100000|2024-05-01 01:15:00|||||||||151
1714526400000|2024-05-01 01:20:00|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|10481.9|10479.9|127
1714526700000|2024-05-01 01:25:00|10482.6|10480.6|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|539
1714527000000|2024-05-01 01:30:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|533
1714527300000|2024-05-01 01:35:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.9|10479.9|156
1714527600000|2024-05-01 01:40:00|||||||||372
1714527900000|2024-05-01 01:45:00|10483|10481|10484.2|10482.2|10484.2|10482.2|10483|10481|1666
1714528200000|2024-05-01 01:50:00|10485|10483|10484.2|10482.2|10485|10483|10484.2|10482.2|273
1714528500000|2024-05-01 01:55:00|||||||||1
1714528800000|2024-05-01 02:00:00|||||||||130
1714529100000|2024-05-01 02:05:00|10483.4|10481.4|10482.6|10480.6|10484.2|10482.2|10482.6|10480.6|609
1714529400000|2024-05-01 02:10:00|||||||||140
1714529700000|2024-05-01 02:15:00|10484.2|10482.2|10484.2|10482.2|10485|10483|10484.2|10482.2|744
1714530000000|2024-05-01 02:20:00|||||||||29
1714530300000|2024-05-01 02:25:00|10485|10483|10484.2|10482.2|10485|10483|10484.2|10482.2|1068
1714530600000|2024-05-01 02:30:00|10483.4|10481.4|10483.4|10481.4|10483.4|10481.4|10482.6|10480.6|486
1714530900000|2024-05-01 02:35:00|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|10482.6|10480.6|605
1714531200000|2024-05-01 02:40:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10482.6|10480.6|20
1714531500000|2024-05-01 02:45:00|||||||||110
1714531800000|2024-05-01 02:50:00|||||||||84
1714532100000|2024-05-01 02:55:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10482.6|10480.6|219
1714532400000|2024-05-01 03:00:00|10483.4|10481.4|10482.6|10480.6|10483.4|10481.4|10482.6|10480.6|143
1714532700000|2024-05-01 03:05:00|||||||||273
1714533000000|2024-05-01 03:10:00|||||||||5
1714533300000|2024-05-01 03:15:00|||||||||126
1714533600000|2024-05-01 03:20:00|10481.9|10479.9|10481.9|10479.9|10482.6|10480.6|10481.9|10479.9|225
1714534200000|2024-05-01 03:30:00|||||||||1
1714535100000|2024-05-01 03:45:00|||||||||69
1714535400000|2024-05-01 03:50:00|||||||||25
1714535700000|2024-05-01 03:55:00|||||||||65
1714536000000|2024-05-01 04:00:00|||||||||198
1714536300000|2024-05-01 04:05:00|||||||||1
1714536600000|2024-05-01 04:10:00|||||||||3
1714536900000|2024-05-01 04:15:00|||||||||340
1714537200000|2024-05-01 04:20:00|||||||||2
1714537500000|2024-05-01 04:25:00|||||||||2
1714537800000|2024-05-01 04:30:00|||||||||25
1714538100000|2024-05-01 04:35:00|||||||||356
1714538400000|2024-05-01 04:40:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|39
1714538700000|2024-05-01 04:45:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|311
1714539000000|2024-05-01 04:50:00|||||||||107
1714539300000|2024-05-01 04:55:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|1535
1714539600000|2024-05-01 05:00:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|130
1714539900000|2024-05-01 05:05:00|||||||||160
1714540200000|2024-05-01 05:10:00|10478|10476|10478|10476|10478|10476|10478|10476|380
1714540500000|2024-05-01 05:15:00|10477.2|10475.2|10477.2|10475.2|10478|10476|10477.2|10475.2|416
1714540800000|2024-05-01 05:20:00|||||||||17
1714541100000|2024-05-01 05:25:00|10478|10476|10478|10476|10478|10476|10478|10476|255
1714541700000|2024-05-01 05:35:00|||||||||238
1714542000000|2024-05-01 05:40:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|189
1714542300000|2024-05-01 05:45:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|687
1714542600000|2024-05-01 05:50:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|291
1714542900000|2024-05-01 05:55:00|||||||||26
1714543200000|2024-05-01 06:00:00|||||||||36
1714543500000|2024-05-01 06:05:00|10478|10476|10477.2|10475.2|10478|10476|10477.2|10475.2|109
1714543800000|2024-05-01 06:10:00|10476.4|10474.4|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|416
1714544100000|2024-05-01 06:15:00|||||||||64
1714544400000|2024-05-01 06:20:00|10478|10476|10477.2|10475.2|10478|10476|10477.2|10475.2|185
1714544700000|2024-05-01 06:25:00|||||||||196
1714545000000|2024-05-01 06:30:00|10478|10476|10478|10476|10478|10476|10478|10476|126
1714545300000|2024-05-01 06:35:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|189
1714545600000|2024-05-01 06:40:00|10478|10476|10477.2|10475.2|10478|10476|10477.2|10475.2|912
1714545900000|2024-05-01 06:45:00|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|1193
1714546200000|2024-05-01 06:50:00|||||||||405
1714546500000|2024-05-01 06:55:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|191
1714546800000|2024-05-01 07:00:00|10478|10476|10477.2|10475.2|10478|10476|10477.2|10475.2|318
1714547100000|2024-05-01 07:05:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|532
1714547400000|2024-05-01 07:10:00|||||||||67
1714547700000|2024-05-01 07:15:00|||||||||134
1714548000000|2024-05-01 07:20:00|||||||||187
1714548300000|2024-05-01 07:25:00|||||||||176
1714548600000|2024-05-01 07:30:00|||||||||113
1714548900000|2024-05-01 07:35:00|||||||||204
1714549200000|2024-05-01 07:40:00|||||||||154
1714549500000|2024-05-01 07:45:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|1510
1714549800000|2024-05-01 07:50:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478|10476|822
1714550100000|2024-05-01 07:55:00|10478|10476|10480.3|10478.3|10480.3|10478.3|10478|10476|923
1714550400000|2024-05-01 08:00:00|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|10481.1|10479.1|626
1714550700000|2024-05-01 08:05:00|10480.3|10478.3|10479.5|10477.5|10480.7|10478.7|10479.5|10477.5|821
1714551000000|2024-05-01 08:10:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|368
1714551300000|2024-05-01 08:15:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|124
1714551600000|2024-05-01 08:20:00|10478|10476|10478|10476|10478|10476|10478|10476|660
1714551900000|2024-05-01 08:25:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|181
1714552200000|2024-05-01 08:30:00|||||||||29
1714552500000|2024-05-01 08:35:00|||||||||16
1714552800000|2024-05-01 08:40:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|1085
1714553100000|2024-05-01 08:45:00|||||||||73
1714553400000|2024-05-01 08:50:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|495
1714553700000|2024-05-01 08:55:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|822
1714554000000|2024-05-01 09:00:00|10475.6|10473.6|10475.6|10473.6|10475.6|10473.6|10475.6|10473.6|263
1714554300000|2024-05-01 09:05:00|10476.4|10474.4|10475.6|10473.6|10476.4|10474.4|10475.6|10473.6|583
1714554600000|2024-05-01 09:10:00|10476.4|10474.4|10475.6|10473.6|10476.4|10474.4|10475.6|10473.6|114
1714554900000|2024-05-01 09:15:00|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|10475.6|10473.6|357
1714555200000|2024-05-01 09:20:00|||||||||15
1714555500000|2024-05-01 09:25:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|298
1714555800000|2024-05-01 09:30:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|227
1714556100000|2024-05-01 09:35:00|10475.6|10473.6|10477.2|10475.2|10477.2|10475.2|10475.6|10473.6|676
1714556400000|2024-05-01 09:40:00|10476.4|10474.4|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|562
1714556700000|2024-05-01 09:45:00|||||||||22
1714557000000|2024-05-01 09:50:00|10476.4|10474.4|10477.2|10475.2|10477.2|10475.2|10476.4|10474.4|543
1714557300000|2024-05-01 09:55:00|||||||||440
1714557600000|2024-05-01 10:00:00|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|10476.4|10474.4|46
1714557900000|2024-05-01 10:05:00|10475.6|10473.6|10475.6|10473.6|10475.6|10473.6|10474.8|10472.8|295
1714558200000|2024-05-01 10:10:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|213
1714558500000|2024-05-01 10:15:00|||||||||165
1714558800000|2024-05-01 10:20:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10475.6|10473.6|252
1714559100000|2024-05-01 10:25:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10475.6|10473.6|989
1714559400000|2024-05-01 10:30:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10475.6|10473.6|563
1714559700000|2024-05-01 10:35:00|||||||||259
1714560000000|2024-05-01 10:40:00|||||||||16
1714560300000|2024-05-01 10:45:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|687
1714560600000|2024-05-01 10:50:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10476.4|10474.4|79
1714560900000|2024-05-01 10:55:00|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|10477.2|10475.2|80
1714561200000|2024-05-01 11:00:00|10478|10476|10477.2|10475.2|10478|10476|10477.2|10475.2|509
1714561500000|2024-05-01 11:05:00|10478|10476|10478|10476|10478|10476|10477.2|10475.2|2042
1714561800000|2024-05-01 11:10:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|688
1714562100000|2024-05-01 11:15:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478|10476|563
1714562400000|2024-05-01 11:20:00|10478|10476|10477.6|10475.6|10478|10476|10477.2|10475.2|815
1714562700000|2024-05-01 11:25:00|10477.2|10475.2|10478|10476|10478.7|10476.7|10477.2|10475.2|641
1714563000000|2024-05-01 11:30:00|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|10478.7|10476.7|216
1714563300000|2024-05-01 11:35:00|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|10479.5|10477.5|518
1714563600000|2024-05-01 11:40:00|10480.3|10478.3|10479.5|10477.5|10480.3|10478.3|10479.5|10477.5|1234
1714563900000|2024-05-01 11:45:00|10480.3|10478.3|10480.3|10478.3|10481.1|10479.1|10479.5|10477.5|3209
1714564200000|2024-05-01 11:50:00|10479.5|10477.5|10479.5|10477.5|10479.9|10477.9|10479.5|10477.5|1196
1714564500000|2024-05-01 11:55:00|10480.3|10478.3|10480.3|10478.3|10480.3|10478.3|10479.5|10477.5|1179
1714564800000|2024-05-01 12:00:00|10481.1|10479.1|10481.1|10479.1|10482.6|10480.6|10480.3|10478.3|4285
1714565100000|2024-05-01 12:05:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10481.1|10479.1|1864
1714565400000|2024-05-01 12:10:00|10483.4|10481.4|10479.9|10477.9|10484.2|10482.2|10479.5|10477.5|5018
1714565700000|2024-05-01 12:15:00|10480.3|10478.3|10485|10483|10485.8|10483.8|10478|10476|6920
1714566000000|2024-05-01 12:20:00|10485.8|10483.8|10488.1|10486.1|10488.1|10486.1|10483.4|10481.4|4033
1714566300000|2024-05-01 12:25:00|10488.9|10486.9|10486.5|10484.5|10490.5|10488.5|10486.2|10484.2|4312
1714566600000|2024-05-01 12:30:00|10485.8|10483.8|10488.9|10486.9|10492|10490|10484.2|10482.2|5356
1714566900000|2024-05-01 12:35:00|10489.7|10487.7|10488.1|10486.1|10490.5|10488.5|10488.1|10486.1|4003
1714567200000|2024-05-01 12:40:00|10487.3|10485.3|10484.2|10482.2|10488.1|10486.1|10482.6|10480.6|5923
1714567500000|2024-05-01 12:45:00|10483.4|10481.4|10485|10483|10485.8|10483.8|10483.4|10481.4|2613
1714567800000|2024-05-01 12:50:00|10484.2|10482.2|10482.6|10480.6|10485|10483|10482.6|10480.6|2537
1714568100000|2024-05-01 12:55:00|10483.4|10481.4|10485.8|10483.8|10485.8|10483.8|10482.6|10480.6|2543
1714568400000|2024-05-01 13:00:00|10485|10483|10485.8|10483.8|10487.3|10485.3|10485|10483|2278
1714568700000|2024-05-01 13:05:00|10485|10483|10485.8|10483.8|10486.5|10484.5|10484.2|10482.2|2629
1714569000000|2024-05-01 13:10:00|10486.5|10484.5|10488.1|10486.1|10488.9|10486.9|10486.5|10484.5|3406
1714569300000|2024-05-01 13:15:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10488.1|10486.1|2648
1714569600000|2024-05-01 13:20:00|10489.3|10487.3|10492|10490|10492.8|10490.8|10488.1|10486.1|5040
1714569900000|2024-05-01 13:25:00|10492.8|10490.8|10493.6|10491.6|10493.6|10491.6|10492|10490|4488
1714570200000|2024-05-01 13:30:00|10494|10492|10492|10490|10494.4|10492.4|10491.2|10489.2|5317
1714570500000|2024-05-01 13:35:00|10492.8|10490.8|10492|10490|10492.8|10490.8|10491.2|10489.2|2393
1714570800000|2024-05-01 13:40:00|10491.2|10489.2|10491.2|10489.2|10492|10490|10491.2|10489.2|4201
1714571100000|2024-05-01 13:45:00|10492|10490|10492|10490|10492.8|10490.8|10489.7|10487.7|3856
1714571400000|2024-05-01 13:50:00|10492.8|10490.8|10488.9|10486.9|10492.8|10490.8|10488.1|10486.1|3121
1714571700000|2024-05-01 13:55:00|10489.3|10487.3|10488.9|10486.9|10490.5|10488.5|10487.3|10485.3|7889
1714572000000|2024-05-01 14:00:00|10488.5|10486.5|10493.6|10491.6|10498.7|10496.7|10481.1|10479.1|16034
1714572300000|2024-05-01 14:05:00|10492.8|10490.8|10491.2|10489.2|10497.5|10495.5|10490.5|10488.5|8109
1714572600000|2024-05-01 14:10:00|10492|10490|10490.5|10488.5|10492|10490|10488.1|10486.1|6684
1714572900000|2024-05-01 14:15:00|10489.7|10487.7|10489.7|10487.7|10492.8|10490.8|10488.9|10486.9|3154
1714573200000|2024-05-01 14:20:00|10490.5|10488.5|10488.9|10486.9|10490.5|10488.5|10488.1|10486.1|3282
1714573500000|2024-05-01 14:25:00|10488.1|10486.1|10491.2|10489.2|10491.2|10489.2|10488.1|10486.1|4512
1714573800000|2024-05-01 14:30:00|10492|10490|10489.7|10487.7|10492|10490|10489.7|10487.7|3636
1714574100000|2024-05-01 14:35:00|10488.9|10486.9|10488.1|10486.1|10490.5|10488.5|10487.3|10485.3|3835
1714574400000|2024-05-01 14:40:00|10487.3|10485.3|10486.5|10484.5|10488.1|10486.1|10485.8|10483.8|3854
1714574700000|2024-05-01 14:45:00|10485.8|10483.8|10487.3|10485.3|10487.3|10485.3|10485.8|10483.8|3444
1714575000000|2024-05-01 14:50:00|10486.5|10484.5|10486.5|10484.5|10488.1|10486.1|10485.8|10483.8|1874
1714575300000|2024-05-01 14:55:00|10487.3|10485.3|10488.1|10486.1|10488.1|10486.1|10486.5|10484.5|4601
1714575600000|2024-05-01 15:00:00|10487.3|10485.3|10488.1|10486.1|10489.7|10487.7|10487.3|10485.3|3451
1714575900000|2024-05-01 15:05:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|2260
1714576200000|2024-05-01 15:10:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10487.3|10485.3|1715
1714576500000|2024-05-01 15:15:00|10488.1|10486.1|10487.3|10485.3|10489.7|10487.7|10487.3|10485.3|1084
1714576800000|2024-05-01 15:20:00|10486.5|10484.5|10488.9|10486.9|10489.7|10487.7|10486.5|10484.5|2533
1714577100000|2024-05-01 15:25:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|1744
1714577400000|2024-05-01 15:30:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10487.3|10485.3|1252
1714577700000|2024-05-01 15:35:00|10488.9|10486.9|10489.7|10487.7|10490.5|10488.5|10488.9|10486.9|2205
1714578000000|2024-05-01 15:40:00|10488.9|10486.9|10488.9|10486.9|10489.7|10487.7|10488.1|10486.1|1106
1714578300000|2024-05-01 15:45:00|10489.7|10487.7|10488.9|10486.9|10490.5|10488.5|10488.9|10486.9|1205
1714578600000|2024-05-01 15:50:00|10489.7|10487.7|10488.1|10486.1|10490.5|10488.5|10488.1|10486.1|1699
1714578900000|2024-05-01 15:55:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|2302
1714579200000|2024-05-01 16:00:00|10487.3|10485.3|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|1949
1714579500000|2024-05-01 16:05:00|10488.1|10486.1|10488.1|10486.1|10488.1|10486.1|10487.3|10485.3|4368
1714579800000|2024-05-01 16:10:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|1792
1714580100000|2024-05-01 16:15:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486.5|10484.5|5065
1714580400000|2024-05-01 16:20:00|10485.8|10483.8|10486.5|10484.5|10487.3|10485.3|10485.8|10483.8|1420
1714580700000|2024-05-01 16:25:00|10487.3|10485.3|10487.3|10485.3|10488.1|10486.1|10487.3|10485.3|4693
1714581000000|2024-05-01 16:30:00|10488.1|10486.1|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|972
1714581300000|2024-05-01 16:35:00|10488.9|10486.9|10487.3|10485.3|10488.9|10486.9|10487.3|10485.3|2193
1714581600000|2024-05-01 16:40:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|321
1714581900000|2024-05-01 16:45:00|10485.8|10483.8|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|1086
1714582200000|2024-05-01 16:50:00|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|10486.5|10484.5|1069
1714582500000|2024-05-01 16:55:00|||||||||1315
1714582800000|2024-05-01 17:00:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|495
1714583100000|2024-05-01 17:05:00|10485.8|10483.8|10485|10483|10485.8|10483.8|10485|10483|2316
1714583400000|2024-05-01 17:10:00|10484.2|10482.2|10485|10483|10485|10483|10484.2|10482.2|2590
1714583700000|2024-05-01 17:15:00|10484.2|10482.2|10485.8|10483.8|10485.8|10483.8|10484.2|10482.2|1417
1714584000000|2024-05-01 17:20:00|10486.5|10484.5|10485.8|10483.8|10486.5|10484.5|10485.8|10483.8|1415
1714584300000|2024-05-01 17:25:00|10486.5|10484.5|10485|10483|10486.5|10484.5|10485|10483|1098
1714584600000|2024-05-01 17:30:00|10485.8|10483.8|10486.5|10484.5|10486.5|10484.5|10485|10483|1848
1714584900000|2024-05-01 17:35:00|10485.8|10483.8|10487.3|10485.3|10487.3|10485.3|10485.8|10483.8|2547
1714585200000|2024-05-01 17:40:00|10488.1|10486.1|10486.5|10484.5|10488.1|10486.1|10486.5|10484.5|2373
1714585500000|2024-05-01 17:45:00|10487.3|10485.3|10485.8|10483.8|10487.3|10485.3|10485.8|10483.8|2131
1714585800000|2024-05-01 17:50:00|10486.5|10484.5|10488.1|10486.1|10488.1|10486.1|10485.8|10483.8|7061
1714586100000|2024-05-01 17:55:00|10487.3|10485.3|10486.9|10484.9|10488.9|10486.9|10484.6|10482.6|5932
1714586400000|2024-05-01 18:00:00|10486.2|10484.2|10501.4|10499.4|10505.3|10503.3|10472.9|10470.9|16508
1714586700000|2024-05-01 18:05:00|10502.2|10500.2|10492.8|10490.8|10502.2|10500.2|10492.8|10490.8|9828
1714587000000|2024-05-01 18:10:00|10493.6|10491.6|10492.8|10490.8|10495.9|10493.9|10491.2|10489.2|7454
1714587300000|2024-05-01 18:15:00|10493.6|10491.6|10492.8|10490.8|10494.4|10492.4|10491.2|10489.2|5128
1714587600000|2024-05-01 18:20:00|10492|10490|10496.7|10494.7|10497.5|10495.5|10490.5|10488.5|5515
1714587900000|2024-05-01 18:25:00|10495.9|10493.9|10496.7|10494.7|10498.3|10496.3|10495.1|10493.1|4926
1714588200000|2024-05-01 18:30:00|10497.5|10495.5|10501.4|10499.4|10501.4|10499.4|10492|10490|7048
1714588500000|2024-05-01 18:35:00|10500.6|10498.6|10506.1|10504.1|10510|10508|10488.9|10486.9|19332
1714588800000|2024-05-01 18:40:00|10506.9|10504.9|10519.4|10517.4|10520.1|10518.1|10506.9|10504.9|17825
1714589100000|2024-05-01 18:45:00|10518.6|10516.6|10522.5|10520.5|10524.8|10522.8|10517|10515|14219
1714589400000|2024-05-01 18:50:00|10521.7|10519.7|10525.6|10523.6|10526.4|10524.4|10519.4|10517.4|14795
1714589700000|2024-05-01 18:55:00|10526.4|10524.4|10522.5|10520.5|10528|10526|10520.9|10518.9|15104
1714590000000|2024-05-01 19:00:00|10521.7|10519.7|10516.2|10514.2|10522.5|10520.5|10516.2|10514.2|11239
1714590300000|2024-05-01 19:05:00|10515.5|10513.5|10510.8|10508.8|10517|10515|10510|10508|13247
1714590600000|2024-05-01 19:10:00|10511.2|10509.2|10512.3|10510.3|10513.1|10511.1|10510|10508|5909
1714590900000|2024-05-01 19:15:00|10511.5|10509.5|10506.1|10504.1|10512.3|10510.3|10505.3|10503.3|13012
1714591200000|2024-05-01 19:20:00|10505.3|10503.3|10510.8|10508.8|10510.8|10508.8|10503|10501|10966
1714591500000|2024-05-01 19:25:00|10510|10508|10509.2|10507.2|10511.5|10509.5|10507.6|10505.6|5276
1714591800000|2024-05-01 19:30:00|10510|10508|10509.2|10507.2|10510|10508|10507.6|10505.6|5649
1714592100000|2024-05-01 19:35:00|10508.4|10506.4|10506.9|10504.9|10508.4|10506.4|10506.9|10504.9|4588
1714592400000|2024-05-01 19:40:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10506.9|10504.9|2558
1714592700000|2024-05-01 19:45:00|10506.9|10504.9|10509.2|10507.2|10510|10508|10506.9|10504.9|7771
1714593000000|2024-05-01 19:50:00|10508.4|10506.4|10506.1|10504.1|10509.2|10507.2|10504.5|10502.5|4106
1714593300000|2024-05-01 19:55:00|10505.3|10503.3|10505.3|10503.3|10508.4|10506.4|10504.5|10502.5|9443
1714593600000|2024-05-01 20:00:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|4044
1714593900000|2024-05-01 20:05:00|10504.5|10502.5|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|1424
1714594200000|2024-05-01 20:10:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|3111
1714594500000|2024-05-01 20:15:00|10504.5|10502.5|10504.5|10502.5|10506.1|10504.1|10504.5|10502.5|3363
1714594800000|2024-05-01 20:20:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10502.2|10500.2|3350
1714595100000|2024-05-01 20:25:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10502.2|10500.2|1857
1714595400000|2024-05-01 20:30:00|10503.7|10501.7|10503.7|10501.7|10504.5|10502.5|10503|10501|2907
1714595700000|2024-05-01 20:35:00|10503|10501|10503|10501|10503.7|10501.7|10503|10501|691
1714596000000|2024-05-01 20:40:00|10503.7|10501.7|10502.2|10500.2|10504.5|10502.5|10501.4|10499.4|3432
1714596300000|2024-05-01 20:45:00|10501.4|10499.4|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|2666
1714596600000|2024-05-01 20:50:00|10503|10501|10505.3|10503.3|10505.3|10503.3|10503|10501|2179
1714596900000|2024-05-01 20:55:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10505.3|10503.3|2172
1714600800000|2024-05-01 22:00:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|301
1714601100000|2024-05-01 22:05:00|10506.5|10504.5|10507.6|10505.6|10507.6|10505.6|10506.5|10504.5|252
1714601400000|2024-05-01 22:10:00|10506.9|10504.9|10507.6|10505.6|10507.6|10505.6|10506.9|10504.9|145
1714601700000|2024-05-01 22:15:00|10506.9|10504.9|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|314
1714602000000|2024-05-01 22:20:00|10506.5|10504.5|10506.9|10504.9|10507.6|10505.6|10506.1|10504.1|1199
1714602300000|2024-05-01 22:25:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10506.9|10504.9|113
1714602600000|2024-05-01 22:30:00|10506.5|10504.5|10506.1|10504.1|10506.5|10504.5|10506.1|10504.1|235
1714602900000|2024-05-01 22:35:00|||||||||88
1714603200000|2024-05-01 22:40:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|145
1714603500000|2024-05-01 22:45:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|254
1714603800000|2024-05-01 22:50:00|10506.1|10504.1|10506.9|10504.9|10506.9|10504.9|10506.1|10504.1|509
1714604100000|2024-05-01 22:55:00|||||||||72
1714604400000|2024-05-01 23:00:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|139
1714604700000|2024-05-01 23:05:00|10508.4|10506.4|10509.2|10507.2|10509.2|10507.2|10508.4|10506.4|1006
1714605000000|2024-05-01 23:10:00|10510|10508|10510|10508|10510|10508|10509.2|10507.2|189
1714605300000|2024-05-01 23:15:00|10509.2|10507.2|10507.6|10505.6|10509.2|10507.2|10507.6|10505.6|241
1714605600000|2024-05-01 23:20:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|133
1714605900000|2024-05-01 23:25:00|||||||||44
1714606200000|2024-05-01 23:30:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|262
1714606500000|2024-05-01 23:35:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|338
1714606800000|2024-05-01 23:40:00|10505.3|10503.3|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|430
1714607100000|2024-05-01 23:45:00|10506.1|10504.1|10505.3|10503.3|10506.1|10504.1|10504.5|10502.5|440
1714607400000|2024-05-01 23:50:00|10504.5|10502.5|10505.3|10503.3|10505.3|10503.3|10504.5|10502.5|390
1714607700000|2024-05-01 23:55:00|||||||||189
1714608000000|2024-05-02 00:00:00|10504.5|10502.5|10506.1|10504.1|10506.1|10504.1|10503.7|10501.7|1005
1714608300000|2024-05-02 00:05:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1602
1714608600000|2024-05-02 00:10:00|||||||||29
1714608900000|2024-05-02 00:15:00|10505.3|10503.3|10504.5|10502.5|10506.9|10504.9|10503.7|10501.7|3023
1714609200000|2024-05-02 00:20:00|10504.9|10502.9|10504.5|10502.5|10505.3|10503.3|10504.5|10502.5|351
1714609500000|2024-05-02 00:25:00|10505.3|10503.3|10502.2|10500.2|10505.3|10503.3|10502.2|10500.2|1354
1714609800000|2024-05-02 00:30:00|10503|10501|10502.2|10500.2|10503|10501|10502.2|10500.2|604
1714610100000|2024-05-02 00:35:00|10503|10501|10503|10501|10503.7|10501.7|10502.2|10500.2|279
1714610400000|2024-05-02 00:40:00|10502.2|10500.2|10503.7|10501.7|10504.5|10502.5|10502.2|10500.2|1414
1714610700000|2024-05-02 00:45:00|10504.1|10502.1|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|945
1714611000000|2024-05-02 00:50:00|10504.1|10502.1|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|1834
1714611300000|2024-05-02 00:55:00|||||||||588
1714611600000|2024-05-02 01:00:00|10505.3|10503.3|10507.6|10505.6|10508.4|10506.4|10505.3|10503.3|1759
1714611900000|2024-05-02 01:05:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10507.6|10505.6|10609
1714612200000|2024-05-02 01:10:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|795
1714612500000|2024-05-02 01:15:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|499
1714612800000|2024-05-02 01:20:00|||||||||518
1714613100000|2024-05-02 01:25:00|10508.4|10506.4|10507.6|10505.6|10508.4|10506.4|10507.6|10505.6|1068
1714613400000|2024-05-02 01:30:00|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|10508.4|10506.4|461
1714613700000|2024-05-02 01:35:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10509.2|10507.2|2135
1714614000000|2024-05-02 01:40:00|||||||||244
1714614300000|2024-05-02 01:45:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|165
1714614600000|2024-05-02 01:50:00|10510|10508|10510|10508|10510|10508|10510|10508|458
1714614900000|2024-05-02 01:55:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|545
1714615200000|2024-05-02 02:00:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|1135
1714615500000|2024-05-02 02:05:00|||||||||369
1714615800000|2024-05-02 02:10:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|47
1714616100000|2024-05-02 02:15:00|||||||||118
1714616400000|2024-05-02 02:20:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|369
1714616700000|2024-05-02 02:25:00|||||||||18
1714617000000|2024-05-02 02:30:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10510.8|10508.8|934
1714617300000|2024-05-02 02:35:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|366
1714617600000|2024-05-02 02:40:00|10510.8|10508.8|10511.5|10509.5|10511.5|10509.5|10510.8|10508.8|904
1714617900000|2024-05-02 02:45:00|||||||||11
1714618200000|2024-05-02 02:50:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|296
1714618500000|2024-05-02 02:55:00|10512.3|10510.3|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|124
1714618800000|2024-05-02 03:00:00|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|10510.8|10508.8|520
1714619100000|2024-05-02 03:05:00|||||||||47
1714619400000|2024-05-02 03:10:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|357
1714619700000|2024-05-02 03:15:00|||||||||171
1714620000000|2024-05-02 03:20:00|||||||||10
1714620300000|2024-05-02 03:25:00|||||||||74
1714620600000|2024-05-02 03:30:00|10511.5|10509.5|10510.8|10508.8|10511.5|10509.5|10510.8|10508.8|107
1714620900000|2024-05-02 03:35:00|||||||||87
1714621200000|2024-05-02 03:40:00|||||||||538
1714621500000|2024-05-02 03:45:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10511.5|10509.5|288
1714621800000|2024-05-02 03:50:00|10512.3|10510.3|10512.3|10510.3|10512.3|10510.3|10511.5|10509.5|99
1714622100000|2024-05-02 03:55:00|||||||||174
1714622400000|2024-05-02 04:00:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|410
1714622700000|2024-05-02 04:05:00|||||||||2
1714623000000|2024-05-02 04:10:00|||||||||79
1714623300000|2024-05-02 04:15:00|||||||||143
1714623600000|2024-05-02 04:20:00|||||||||14
1714623900000|2024-05-02 04:25:00|||||||||150
1714624200000|2024-05-02 04:30:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|737
1714624500000|2024-05-02 04:35:00|||||||||91
1714624800000|2024-05-02 04:40:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|106
1714625100000|2024-05-02 04:45:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|202
1714625400000|2024-05-02 04:50:00|||||||||28
1714625700000|2024-05-02 04:55:00|||||||||16
1714626000000|2024-05-02 05:00:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|68
1714626300000|2024-05-02 05:05:00|||||||||4
1714626600000|2024-05-02 05:10:00|||||||||613
1714626900000|2024-05-02 05:15:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|237
1714627200000|2024-05-02 05:20:00|||||||||9
1714627500000|2024-05-02 05:25:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10513.1|10511.1|164
1714627800000|2024-05-02 05:30:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|561
1714628100000|2024-05-02 05:35:00|||||||||162
1714628400000|2024-05-02 05:40:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|344
1714628700000|2024-05-02 05:45:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|828
1714629000000|2024-05-02 05:50:00|10513.1|10511.1|10513.1|10511.1|10513.9|10511.9|10512.3|10510.3|840
1714629300000|2024-05-02 05:55:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|513
1714629600000|2024-05-02 06:00:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10512.3|10510.3|936
1714629900000|2024-05-02 06:05:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10513.9|10511.9|1220
1714630200000|2024-05-02 06:10:00|10514.7|10512.7|10517|10515|10517|10515|10514.7|10512.7|995
1714630500000|2024-05-02 06:15:00|10516.2|10514.2|10515.5|10513.5|10517|10515|10515.5|10513.5|1228
1714630800000|2024-05-02 06:20:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10515.5|10513.5|438
1714631100000|2024-05-02 06:25:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|566
1714631400000|2024-05-02 06:30:00|10515.5|10513.5|10514.7|10512.7|10515.5|10513.5|10514.7|10512.7|398
1714631700000|2024-05-02 06:35:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|251
1714632000000|2024-05-02 06:40:00|10514.7|10512.7|10513.1|10511.1|10514.7|10512.7|10513.1|10511.1|654
1714632300000|2024-05-02 06:45:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|696
1714632600000|2024-05-02 06:50:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|1332
1714632900000|2024-05-02 06:55:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|449
1714633200000|2024-05-02 07:00:00|10514.7|10512.7|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|2069
1714633500000|2024-05-02 07:05:00|10516.2|10514.2|10515.5|10513.5|10517|10515|10515.5|10513.5|1542
1714633800000|2024-05-02 07:10:00|10516.2|10514.2|10514.7|10512.7|10517|10515|10514.7|10512.7|1028
1714634100000|2024-05-02 07:15:00|10513.9|10511.9|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|856
1714634400000|2024-05-02 07:20:00|10513.1|10511.1|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|643
1714634700000|2024-05-02 07:25:00|10514.7|10512.7|10513.9|10511.9|10514.7|10512.7|10513.9|10511.9|554
1714635000000|2024-05-02 07:30:00|10514.7|10512.7|10516.2|10514.2|10517|10515|10513.9|10511.9|4474
1714635300000|2024-05-02 07:35:00|10517|10515|10519.4|10517.4|10519.4|10517.4|10516.2|10514.2|3724
1714635600000|2024-05-02 07:40:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|930
1714635900000|2024-05-02 07:45:00|10520.1|10518.1|10521.7|10519.7|10522.5|10520.5|10520.1|10518.1|10796
1714636200000|2024-05-02 07:50:00|10522.5|10520.5|10521.7|10519.7|10523.3|10521.3|10520.9|10518.9|1635
1714636500000|2024-05-02 07:55:00|10520.9|10518.9|10519.4|10517.4|10521.7|10519.7|10519.4|10517.4|1479
1714636800000|2024-05-02 08:00:00|10520.1|10518.1|10517.8|10515.8|10520.1|10518.1|10517|10515|1795
1714637100000|2024-05-02 08:05:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|1901
1714637400000|2024-05-02 08:10:00|10517|10515|10517|10515|10517|10515|10517|10515|795
1714637700000|2024-05-02 08:15:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|645
1714638000000|2024-05-02 08:20:00|||||||||244
1714638300000|2024-05-02 08:25:00|10516.2|10514.2|10514.7|10512.7|10516.2|10514.2|10513.9|10511.9|1197
1714638600000|2024-05-02 08:30:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|625
1714638900000|2024-05-02 08:35:00|10517|10515|10517|10515|10517|10515|10515.5|10513.5|1242
1714639200000|2024-05-02 08:40:00|10516.6|10514.6|10517|10515|10517|10515|10516.2|10514.2|226
1714639500000|2024-05-02 08:45:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|667
1714639800000|2024-05-02 08:50:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|1060
1714640100000|2024-05-02 08:55:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|1382
1714640400000|2024-05-02 09:00:00|10516.2|10514.2|10517.8|10515.8|10517.8|10515.8|10516.2|10514.2|1147
1714640700000|2024-05-02 09:05:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|265
1714641000000|2024-05-02 09:10:00|10517.8|10515.8|10517.8|10515.8|10518.6|10516.6|10517|10515|1419
1714641300000|2024-05-02 09:15:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10517|10515|1525
1714641600000|2024-05-02 09:20:00|||||||||310
1714641900000|2024-05-02 09:25:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|884
1714642200000|2024-05-02 09:30:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|324
1714642500000|2024-05-02 09:35:00|10517.8|10515.8|10517|10515|10518.6|10516.6|10517|10515|604
1714642800000|2024-05-02 09:40:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|1243
1714643100000|2024-05-02 09:45:00|10516.2|10514.2|10515.5|10513.5|10516.2|10514.2|10514.7|10512.7|393
1714643400000|2024-05-02 09:50:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|1885
1714643700000|2024-05-02 09:55:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10516.2|10514.2|428
1714644000000|2024-05-02 10:00:00|10517|10515|10517.8|10515.8|10518.6|10516.6|10517|10515|1072
1714644300000|2024-05-02 10:05:00|10517|10515|10517|10515|10517.8|10515.8|10517|10515|764
1714644600000|2024-05-02 10:10:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|903
1714644900000|2024-05-02 10:15:00|10517|10515|10514.7|10512.7|10517|10515|10514.7|10512.7|411
1714645200000|2024-05-02 10:20:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10514.7|10512.7|418
1714645500000|2024-05-02 10:25:00|10517|10515|10515.5|10513.5|10517|10515|10514.7|10512.7|688
1714645800000|2024-05-02 10:30:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|487
1714646100000|2024-05-02 10:35:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|647
1714646400000|2024-05-02 10:40:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10515.5|10513.5|410
1714646700000|2024-05-02 10:45:00|10517|10515|10517.8|10515.8|10517.8|10515.8|10516.2|10514.2|1073
1714647000000|2024-05-02 10:50:00|10518.6|10516.6|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|711
1714647300000|2024-05-02 10:55:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|2176
1714647600000|2024-05-02 11:00:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|911
1714647900000|2024-05-02 11:05:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|2112
1714648200000|2024-05-02 11:10:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|844
1714648500000|2024-05-02 11:15:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|15783
1714648800000|2024-05-02 11:20:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|2450
1714649100000|2024-05-02 11:25:00|10522.5|10520.5|10524|10522|10524.8|10522.8|10522.5|10520.5|4678
1714649400000|2024-05-02 11:30:00|10524.8|10522.8|10526.4|10524.4|10526.4|10524.4|10524.8|10522.8|6262
1714649700000|2024-05-02 11:35:00|10525.6|10523.6|10522.5|10520.5|10525.6|10523.6|10522.5|10520.5|4072
1714650000000|2024-05-02 11:40:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|6615
1714650300000|2024-05-02 11:45:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|1303
1714650600000|2024-05-02 11:50:00|10521.7|10519.7|10520.9|10518.9|10522.5|10520.5|10520.9|10518.9|2002
1714650900000|2024-05-02 11:55:00|10520.1|10518.1|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|2327
1714651200000|2024-05-02 12:00:00|10520.1|10518.1|10517|10515|10520.1|10518.1|10516.2|10514.2|3061
1714651500000|2024-05-02 12:05:00|10516.2|10514.2|10517|10515|10517.8|10515.8|10516.2|10514.2|1592
1714651800000|2024-05-02 12:10:00|10517.8|10515.8|10520.1|10518.1|10520.9|10518.9|10517.8|10515.8|2726
1714652100000|2024-05-02 12:15:00|10520.9|10518.9|10517.8|10515.8|10520.9|10518.9|10517.8|10515.8|3370
1714652400000|2024-05-02 12:20:00|10518.6|10516.6|10518.6|10516.6|10520.1|10518.1|10517.8|10515.8|4039
1714652700000|2024-05-02 12:25:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10516.2|10514.2|3004
1714653000000|2024-05-02 12:30:00|10517.8|10515.8|10516.2|10514.2|10519.4|10517.4|10511.5|10509.5|8937
1714653300000|2024-05-02 12:35:00|10515.5|10513.5|10519.4|10517.4|10520.1|10518.1|10515.5|10513.5|4383
1714653600000|2024-05-02 12:40:00|10520.1|10518.1|10522.5|10520.5|10523.3|10521.3|10517.8|10515.8|8122
1714653900000|2024-05-02 12:45:00|10521.7|10519.7|10518.6|10516.6|10522.5|10520.5|10517.8|10515.8|4725
1714654200000|2024-05-02 12:50:00|10519.4|10517.4|10512.3|10510.3|10519.4|10517.4|10512.3|10510.3|4618
1714654500000|2024-05-02 12:55:00|10513.1|10511.1|10512.3|10510.3|10513.9|10511.9|10510|10508|6250
1714654800000|2024-05-02 13:00:00|10511.5|10509.5|10510.8|10508.8|10513.1|10511.1|10510.8|10508.8|5076
1714655100000|2024-05-02 13:05:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10509.2|10507.2|3430
1714655400000|2024-05-02 13:10:00|10510|10508|10510|10508|10510.8|10508.8|10507.6|10505.6|5591
1714655700000|2024-05-02 13:15:00|10509.2|10507.2|10505.3|10503.3|10510|10508|10505.3|10503.3|10063
1714656000000|2024-05-02 13:20:00|10506.1|10504.1|10506.9|10504.9|10509.2|10507.2|10505.3|10503.3|8895
1714656300000|2024-05-02 13:25:00|10507.6|10505.6|10509.2|10507.2|10509.2|10507.2|10506.1|10504.1|8768
1714656600000|2024-05-02 13:30:00|10510|10508|10506.9|10504.9|10510|10508|10506.1|10504.1|5911
1714656900000|2024-05-02 13:35:00|10506.1|10504.1|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|1869
1714657200000|2024-05-02 13:40:00|10507.6|10505.6|10507.6|10505.6|10508.4|10506.4|10505.3|10503.3|4321
1714657500000|2024-05-02 13:45:00|10508.4|10506.4|10510.8|10508.8|10511.5|10509.5|10507.6|10505.6|5390
1714657800000|2024-05-02 13:50:00|10510|10508|10514.7|10512.7|10514.7|10512.7|10510|10508|6703
1714658100000|2024-05-02 13:55:00|10513.9|10511.9|10514.7|10512.7|10517|10515|10513.9|10511.9|11804
1714658400000|2024-05-02 14:00:00|10513.9|10511.9|10516.2|10514.2|10517|10515|10513.1|10511.1|7121
1714658700000|2024-05-02 14:05:00|10517|10515|10513.1|10511.1|10517.8|10515.8|10510.8|10508.8|11120
1714659000000|2024-05-02 14:10:00|10512.3|10510.3|10511.5|10509.5|10513.1|10511.1|10510.8|10508.8|5595
1714659300000|2024-05-02 14:15:00|10512.3|10510.3|10514.7|10512.7|10514.7|10512.7|10511.5|10509.5|5441
1714659600000|2024-05-02 14:20:00|10513.9|10511.9|10515.5|10513.5|10516.2|10514.2|10513.1|10511.1|7283
1714659900000|2024-05-02 14:25:00|10516.2|10514.2|10514.7|10512.7|10516.2|10514.2|10513.1|10511.1|5375
1714660200000|2024-05-02 14:30:00|10513.9|10511.9|10516.2|10514.2|10517|10515|10513.9|10511.9|3855
1714660500000|2024-05-02 14:35:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10513.1|10511.1|4094
1714660800000|2024-05-02 14:40:00|10516.2|10514.2|10514.7|10512.7|10517|10515|10513.9|10511.9|2888
1714661100000|2024-05-02 14:45:00|10515.5|10513.5|10517|10515|10517.8|10515.8|10514.7|10512.7|3869
1714661400000|2024-05-02 14:50:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|1994
1714661700000|2024-05-02 14:55:00|10516.2|10514.2|10520.1|10518.1|10520.1|10518.1|10516.2|10514.2|3559
1714662000000|2024-05-02 15:00:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|3242
1714662300000|2024-05-02 15:05:00|10519.4|10517.4|10522.5|10520.5|10522.5|10520.5|10519.4|10517.4|11230
1714662600000|2024-05-02 15:10:00|10521.7|10519.7|10521.7|10519.7|10523.3|10521.3|10520.9|10518.9|5117
1714662900000|2024-05-02 15:15:00|10522.5|10520.5|10523.3|10521.3|10524|10522|10521.7|10519.7|7831
1714663200000|2024-05-02 15:20:00|10524|10522|10525.6|10523.6|10526.4|10524.4|10523.3|10521.3|7534
1714663500000|2024-05-02 15:25:00|10526.4|10524.4|10524.8|10522.8|10527.2|10525.2|10524.8|10522.8|5378
1714663800000|2024-05-02 15:30:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524|10522|3093
1714664100000|2024-05-02 15:35:00|10524|10522|10528|10526|10528|10526|10524|10522|6409
1714664400000|2024-05-02 15:40:00|10528.7|10526.7|10528|10526|10531.1|10529.1|10527.2|10525.2|5407
1714664700000|2024-05-02 15:45:00|10527.2|10525.2|10528|10526|10528|10526|10526.4|10524.4|2798
1714665000000|2024-05-02 15:50:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10526.4|10524.4|3226
1714665300000|2024-05-02 15:55:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10527.2|10525.2|2600
1714665600000|2024-05-02 16:00:00|10528|10526|10528|10526|10528.7|10526.7|10528|10526|4345
1714665900000|2024-05-02 16:05:00|||||||||984
1714666200000|2024-05-02 16:10:00|10528.7|10526.7|10528|10526|10528.7|10526.7|10527.2|10525.2|1460
1714666500000|2024-05-02 16:15:00|10528.7|10526.7|10529.5|10527.5|10529.5|10527.5|10527.2|10525.2|4139
1714666800000|2024-05-02 16:20:00|10530.3|10528.3|10532.6|10530.6|10533.4|10531.4|10530.3|10528.3|8034
1714667100000|2024-05-02 16:25:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10531.1|10529.1|2574
1714667400000|2024-05-02 16:30:00|10531.9|10529.9|10531.9|10529.9|10532.6|10530.6|10531.1|10529.1|1894
1714667700000|2024-05-02 16:35:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|2502
1714668000000|2024-05-02 16:40:00|10531.1|10529.1|10531.9|10529.9|10531.9|10529.9|10531.1|10529.1|3329
1714668300000|2024-05-02 16:45:00|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|10532.6|10530.6|695
1714668600000|2024-05-02 16:50:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.9|10529.9|1633
1714668900000|2024-05-02 16:55:00|10531.9|10529.9|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|5319
1714669200000|2024-05-02 17:00:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|7869
1714669500000|2024-05-02 17:05:00|||||||||888
1714669800000|2024-05-02 17:10:00|10533.4|10531.4|10532.6|10530.6|10534.2|10532.2|10532.6|10530.6|3434
1714670100000|2024-05-02 17:15:00|10533.4|10531.4|10532.6|10530.6|10533.4|10531.4|10532.6|10530.6|2267
1714670400000|2024-05-02 17:20:00|10533.4|10531.4|10535.8|10533.8|10536.5|10534.5|10533.4|10531.4|5033
1714670700000|2024-05-02 17:25:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535|10533|4835
1714671000000|2024-05-02 17:30:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|3045
1714671300000|2024-05-02 17:35:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.4|10533.4|3846
1714671600000|2024-05-02 17:40:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|8972
1714671900000|2024-05-02 17:45:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|1961
1714672200000|2024-05-02 17:50:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|3388
1714672500000|2024-05-02 17:55:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|2508
1714672800000|2024-05-02 18:00:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|5444
1714673100000|2024-05-02 18:05:00|||||||||1546
1714673400000|2024-05-02 18:10:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|4702
1714673700000|2024-05-02 18:15:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|3118
1714674000000|2024-05-02 18:20:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|3108
1714674300000|2024-05-02 18:25:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|1952
1714674600000|2024-05-02 18:30:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|1942
1714674900000|2024-05-02 18:35:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|2484
1714675200000|2024-05-02 18:40:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|1293
1714675500000|2024-05-02 18:45:00|10538.9|10536.9|10541.2|10539.2|10542|10540|10538.9|10536.9|2981
1714675800000|2024-05-02 18:50:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|3018
1714676100000|2024-05-02 18:55:00|10540.8|10538.8|10541.2|10539.2|10542|10540|10540.5|10538.5|6565
1714676400000|2024-05-02 19:00:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.1|10536.1|4286
1714676700000|2024-05-02 19:05:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|1855
1714677000000|2024-05-02 19:10:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|383
1714677300000|2024-05-02 19:15:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|1155
1714677600000|2024-05-02 19:20:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|2059
1714677900000|2024-05-02 19:25:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|229
1714678200000|2024-05-02 19:30:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|2804
1714678500000|2024-05-02 19:35:00|10537.3|10535.3|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|3550
1714678800000|2024-05-02 19:40:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|1008
1714679100000|2024-05-02 19:45:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|917
1714679400000|2024-05-02 19:50:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|3999
1714679700000|2024-05-02 19:55:00|10539.7|10537.7|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|11645
1714680000000|2024-05-02 20:00:00|10539.7|10537.7|10536.5|10534.5|10539.7|10537.7|10535|10533|11901
1714680300000|2024-05-02 20:05:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1303
1714680600000|2024-05-02 20:10:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|2784
1714680900000|2024-05-02 20:15:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10534.2|10532.2|4085
1714681200000|2024-05-02 20:20:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10534.2|10532.2|2020
1714681500000|2024-05-02 20:25:00|10534.2|10532.2|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|7573
1714681800000|2024-05-02 20:30:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|1391
1714682100000|2024-05-02 20:35:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|1560
1714682400000|2024-05-02 20:40:00|10535|10533|10537.3|10535.3|10537.3|10535.3|10535|10533|6163
1714682700000|2024-05-02 20:45:00|10536.5|10534.5|10538.9|10536.9|10539.7|10537.7|10536.5|10534.5|22147
1714683000000|2024-05-02 20:50:00|10539.7|10537.7|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|5989
1714683300000|2024-05-02 20:55:00|10539.7|10537.7|10539.3|10537.3|10539.7|10537.7|10538.9|10536.9|4226
1714687200000|2024-05-02 22:00:00|10537.7|10535.7|10535.8|10533.8|10537.7|10535.7|10535.8|10533.8|1233
1714687500000|2024-05-02 22:05:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|501
1714687800000|2024-05-02 22:10:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|170
1714688100000|2024-05-02 22:15:00|10536.9|10534.9|10536.5|10534.5|10536.9|10534.9|10536.5|10534.5|62
1714688400000|2024-05-02 22:20:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|195
1714688700000|2024-05-02 22:25:00|10537.7|10535.7|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|343
1714689000000|2024-05-02 22:30:00|10535|10533|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|969
1714689300000|2024-05-02 22:35:00|10535|10533|10535|10533|10535|10533|10534.2|10532.2|101
1714689600000|2024-05-02 22:40:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|197
1714689900000|2024-05-02 22:45:00|10535|10533|10535|10533|10535|10533|10535|10533|61
1714690200000|2024-05-02 22:50:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|582
1714690500000|2024-05-02 22:55:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|136
1714690800000|2024-05-02 23:00:00|10535.4|10533.4|10535|10533|10535.4|10533.4|10534.2|10532.2|447
1714691100000|2024-05-02 23:05:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|175
1714691400000|2024-05-02 23:10:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|109
1714691700000|2024-05-02 23:15:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|122
1714692000000|2024-05-02 23:20:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|226
1714692300000|2024-05-02 23:25:00|||||||||9
1714692600000|2024-05-02 23:30:00|||||||||6
1714692900000|2024-05-02 23:35:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|375
1714693200000|2024-05-02 23:40:00|10535|10533|10535|10533|10535|10533|10535|10533|48
1714693500000|2024-05-02 23:45:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|94
1714693800000|2024-05-02 23:50:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|196
1714694100000|2024-05-02 23:55:00|10536.2|10534.2|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|138
1714694400000|2024-05-03 00:00:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|226
1714694700000|2024-05-03 00:05:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|548
1714695000000|2024-05-03 00:10:00|10536.2|10534.2|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|213
1714695300000|2024-05-03 00:15:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|330
1714695600000|2024-05-03 00:20:00|||||||||15
1714695900000|2024-05-03 00:25:00|10536.2|10534.2|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|357
1714696200000|2024-05-03 00:30:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|51
1714696500000|2024-05-03 00:35:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|390
1714696800000|2024-05-03 00:40:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|369
1714697100000|2024-05-03 00:45:00|||||||||2
1714697400000|2024-05-03 00:50:00|||||||||261
1714697700000|2024-05-03 00:55:00|||||||||294
1714698000000|2024-05-03 01:00:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|272
1714698300000|2024-05-03 01:05:00|10536.9|10534.9|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|228
1714698600000|2024-05-03 01:10:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|167
1714698900000|2024-05-03 01:15:00|||||||||66
1714699200000|2024-05-03 01:20:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|456
1714699500000|2024-05-03 01:25:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|150
1714699800000|2024-05-03 01:30:00|10538.9|10536.9|10541.2|10539.2|10541.2|10539.2|10538.9|10536.9|702
1714700100000|2024-05-03 01:35:00|10540.5|10538.5|10542|10540|10542|10540|10540.5|10538.5|438
1714700400000|2024-05-03 01:40:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|311
1714700700000|2024-05-03 01:45:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|384
1714701000000|2024-05-03 01:50:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|635
1714701300000|2024-05-03 01:55:00|||||||||41
1714701600000|2024-05-03 02:00:00|||||||||65
1714701900000|2024-05-03 02:05:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|193
1714702200000|2024-05-03 02:10:00|||||||||62
1714702500000|2024-05-03 02:15:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|348
1714702800000|2024-05-03 02:20:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|410
1714703100000|2024-05-03 02:25:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|555
1714703400000|2024-05-03 02:30:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|183
1714703700000|2024-05-03 02:35:00|||||||||96
1714704000000|2024-05-03 02:40:00|||||||||119
1714704300000|2024-05-03 02:45:00|||||||||305
1714704600000|2024-05-03 02:50:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|685
1714704900000|2024-05-03 02:55:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|240
1714705200000|2024-05-03 03:00:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|318
1714705500000|2024-05-03 03:05:00|10538.9|10536.9|10539.3|10537.3|10539.7|10537.7|10538.9|10536.9|240
1714705800000|2024-05-03 03:10:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|109
1714706100000|2024-05-03 03:15:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|165
1714706400000|2024-05-03 03:20:00|||||||||79
1714706700000|2024-05-03 03:25:00|||||||||89
1714707000000|2024-05-03 03:30:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|144
1714707300000|2024-05-03 03:35:00|||||||||49
1714707600000|2024-05-03 03:40:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|377
1714707900000|2024-05-03 03:45:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|73
1714708200000|2024-05-03 03:50:00|||||||||37
1714708500000|2024-05-03 03:55:00|||||||||49
1714708800000|2024-05-03 04:00:00|||||||||111
1714709100000|2024-05-03 04:05:00|||||||||30
1714709400000|2024-05-03 04:10:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|135
1714709700000|2024-05-03 04:15:00|||||||||25
1714710000000|2024-05-03 04:20:00|||||||||21
1714710300000|2024-05-03 04:25:00|||||||||27
1714710600000|2024-05-03 04:30:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|68
1714710900000|2024-05-03 04:35:00|||||||||24
1714711200000|2024-05-03 04:40:00|||||||||32
1714711500000|2024-05-03 04:45:00|||||||||29
1714711800000|2024-05-03 04:50:00|||||||||41
1714712100000|2024-05-03 04:55:00|||||||||31
1714712400000|2024-05-03 05:00:00|||||||||86
1714712700000|2024-05-03 05:05:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|345
1714713000000|2024-05-03 05:10:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|127
1714713300000|2024-05-03 05:15:00|||||||||73
1714713600000|2024-05-03 05:20:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|114
1714713900000|2024-05-03 05:25:00|||||||||47
1714714200000|2024-05-03 05:30:00|||||||||43
1714714500000|2024-05-03 05:35:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|189
1714714800000|2024-05-03 05:40:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|168
1714715100000|2024-05-03 05:45:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|198
1714715400000|2024-05-03 05:50:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|431
1714715700000|2024-05-03 05:55:00|||||||||62
1714716000000|2024-05-03 06:00:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|666
1714716300000|2024-05-03 06:05:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|302
1714716600000|2024-05-03 06:10:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.1|10536.1|1128
1714716900000|2024-05-03 06:15:00|10538.1|10536.1|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|626
1714717200000|2024-05-03 06:20:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|1381
1714717500000|2024-05-03 06:25:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|598
1714717800000|2024-05-03 06:30:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|1038
1714718100000|2024-05-03 06:35:00|10535.8|10533.8|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|767
1714718400000|2024-05-03 06:40:00|10536.5|10534.5|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|1058
1714718700000|2024-05-03 06:45:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|630
1714719000000|2024-05-03 06:50:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|1334
1714719300000|2024-05-03 06:55:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|1851
1714719600000|2024-05-03 07:00:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|770
1714719900000|2024-05-03 07:05:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|1670
1714720200000|2024-05-03 07:10:00|10535|10533|10535|10533|10535.8|10533.8|10535|10533|1374
1714720500000|2024-05-03 07:15:00|10534.2|10532.2|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|279
1714720800000|2024-05-03 07:20:00|10532.6|10530.6|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|1542
1714721100000|2024-05-03 07:25:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|1000
1714721400000|2024-05-03 07:30:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|1509
1714721700000|2024-05-03 07:35:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|606
1714722000000|2024-05-03 07:40:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|627
1714722300000|2024-05-03 07:45:00|10536.2|10534.2|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|849
1714722600000|2024-05-03 07:50:00|10538.1|10536.1|10538.1|10536.1|10539.7|10537.7|10537.3|10535.3|771
1714722900000|2024-05-03 07:55:00|10537.3|10535.3|10535.8|10533.8|10538.1|10536.1|10535.8|10533.8|1151
1714723200000|2024-05-03 08:00:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|531
1714723500000|2024-05-03 08:05:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|1162
1714723800000|2024-05-03 08:10:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1713
1714724100000|2024-05-03 08:15:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|750
1714724400000|2024-05-03 08:20:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|226
1714724700000|2024-05-03 08:25:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1497
1714725000000|2024-05-03 08:30:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|991
1714725300000|2024-05-03 08:35:00|10535.8|10533.8|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1061
1714725600000|2024-05-03 08:40:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|400
1714725900000|2024-05-03 08:45:00|10535.8|10533.8|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|397
1714726200000|2024-05-03 08:50:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|220
1714726500000|2024-05-03 08:55:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|2164
1714726800000|2024-05-03 09:00:00|10538.1|10536.1|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|954
1714727100000|2024-05-03 09:05:00|10539.7|10537.7|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|1100
1714727400000|2024-05-03 09:10:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|830
1714727700000|2024-05-03 09:15:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|959
1714728000000|2024-05-03 09:20:00|10538.1|10536.1|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|785
1714728300000|2024-05-03 09:25:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|756
1714728600000|2024-05-03 09:30:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|313
1714728900000|2024-05-03 09:35:00|10538.1|10536.1|10539.7|10537.7|10540.5|10538.5|10538.1|10536.1|1547
1714729200000|2024-05-03 09:40:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1074
1714729500000|2024-05-03 09:45:00|10539.7|10537.7|10539.7|10537.7|10541.2|10539.2|10538.9|10536.9|2502
1714729800000|2024-05-03 09:50:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|1965
1714730100000|2024-05-03 09:55:00|||||||||358
1714730400000|2024-05-03 10:00:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|1361
1714730700000|2024-05-03 10:05:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|777
1714731000000|2024-05-03 10:10:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|869
1714731300000|2024-05-03 10:15:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|386
1714731600000|2024-05-03 10:20:00|10541.2|10539.2|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|1833
1714731900000|2024-05-03 10:25:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|1202
1714732200000|2024-05-03 10:30:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10540.5|10538.5|1543
1714732500000|2024-05-03 10:35:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|874
1714732800000|2024-05-03 10:40:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|832
1714733100000|2024-05-03 10:45:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|203
1714733400000|2024-05-03 10:50:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|508
1714733700000|2024-05-03 10:55:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|789
1714734000000|2024-05-03 11:00:00|10541.2|10539.2|10540.5|10538.5|10542|10540|10539.7|10537.7|1445
1714734300000|2024-05-03 11:05:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|746
1714734600000|2024-05-03 11:10:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10538.9|10536.9|1149
1714734900000|2024-05-03 11:15:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|1230
1714735200000|2024-05-03 11:20:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|1032
1714735500000|2024-05-03 11:25:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|3209
1714735800000|2024-05-03 11:30:00|10542.8|10540.8|10545.1|10543.1|10545.1|10543.1|10542.8|10540.8|3979
1714736100000|2024-05-03 11:35:00|10545.5|10543.5|10547.5|10545.5|10548.3|10546.3|10544.4|10542.4|7218
1714736400000|2024-05-03 11:40:00|10546.7|10544.7|10546.7|10544.7|10549|10547|10546.7|10544.7|7297
1714736700000|2024-05-03 11:45:00|10547.5|10545.5|10545.9|10543.9|10548.3|10546.3|10545.9|10543.9|2253
1714737000000|2024-05-03 11:50:00|10545.1|10543.1|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|5785
1714737300000|2024-05-03 11:55:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.1|10543.1|4609
1714737600000|2024-05-03 12:00:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|4233
1714737900000|2024-05-03 12:05:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10547.5|10545.5|2757
1714738200000|2024-05-03 12:10:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10547.5|10545.5|1887
1714738500000|2024-05-03 12:15:00|10547.5|10545.5|10550.6|10548.6|10551.4|10549.4|10547.5|10545.5|4807
1714738800000|2024-05-03 12:20:00|10551.4|10549.4|10549|10547|10553|10551|10548.7|10546.7|7343
1714739100000|2024-05-03 12:25:00|10549.8|10547.8|10545.1|10543.1|10553|10551|10544.8|10542.8|7541
1714739400000|2024-05-03 12:30:00|10544.8|10542.8|10598.3|10596.3|10610.8|10608.8|10544.8|10542.8|29554
1714739700000|2024-05-03 12:35:00|10597.5|10595.5|10595.1|10593.1|10599.8|10597.8|10591.2|10589.2|27363
1714740000000|2024-05-03 12:40:00|10595.9|10593.9|10586.5|10584.5|10596.7|10594.7|10585.8|10583.8|28905
1714740300000|2024-05-03 12:45:00|10585.8|10583.8|10583.4|10581.4|10590.5|10588.5|10582.6|10580.6|17706
1714740600000|2024-05-03 12:50:00|10583.8|10581.8|10583.4|10581.4|10585.8|10583.8|10579.5|10577.5|15004
1714740900000|2024-05-03 12:55:00|10584.2|10582.2|10585.8|10583.8|10589.7|10587.7|10584.2|10582.2|16103
1714741200000|2024-05-03 13:00:00|10586.5|10584.5|10584.2|10582.2|10590.5|10588.5|10583.4|10581.4|11960
1714741500000|2024-05-03 13:05:00|10585|10583|10581.9|10579.9|10585.8|10583.8|10579.5|10577.5|7826
1714741800000|2024-05-03 13:10:00|10582.6|10580.6|10585|10583|10586.5|10584.5|10581.1|10579.1|14865
1714742100000|2024-05-03 13:15:00|10584.2|10582.2|10587.3|10585.3|10588.1|10586.1|10582.6|10580.6|19278
1714742400000|2024-05-03 13:20:00|10586.5|10584.5|10587.3|10585.3|10588.9|10586.9|10585.8|10583.8|6196
1714742700000|2024-05-03 13:25:00|10586.5|10584.5|10587.3|10585.3|10590.5|10588.5|10585.8|10583.8|7047
1714743000000|2024-05-03 13:30:00|10588.1|10586.1|10581.1|10579.1|10591.2|10589.2|10581.1|10579.1|11016
1714743300000|2024-05-03 13:35:00|10581.9|10579.9|10579.5|10577.5|10583.4|10581.4|10579.5|10577.5|8420
1714743600000|2024-05-03 13:40:00|10580.3|10578.3|10583|10581|10585|10583|10579.5|10577.5|6443
1714743900000|2024-05-03 13:45:00|10582.6|10580.6|10581.1|10579.1|10583.4|10581.4|10576.4|10574.4|10060
1714744200000|2024-05-03 13:50:00|10580.3|10578.3|10578.7|10576.7|10581.9|10579.9|10575.6|10573.6|8024
1714744500000|2024-05-03 13:55:00|10579.5|10577.5|10574.4|10572.4|10581.1|10579.1|10572.1|10570.1|8213
1714744800000|2024-05-03 14:00:00|10590.5|10588.5|10576.4|10574.4|10590.5|10588.5|10574.8|10572.8|57404
1714745100000|2024-05-03 14:05:00|10575.6|10573.6|10570.9|10568.9|10578.7|10576.7|10568.6|10566.6|21730
1714745400000|2024-05-03 14:10:00|10570.1|10568.1|10566.2|10564.2|10573.3|10571.3|10564.7|10562.7|16452
1714745700000|2024-05-03 14:15:00|10567|10565|10564.7|10562.7|10568.6|10566.6|10563.9|10561.9|14814
1714746000000|2024-05-03 14:20:00|10565.5|10563.5|10566.2|10564.2|10569.4|10567.4|10562.3|10560.3|17190
1714746300000|2024-05-03 14:25:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10560.8|10558.8|10765
1714746600000|2024-05-03 14:30:00|10564.7|10562.7|10561.5|10559.5|10566.2|10564.2|10560.8|10558.8|9266
1714746900000|2024-05-03 14:35:00|10562.3|10560.3|10561.5|10559.5|10563.1|10561.1|10560.8|10558.8|4989
1714747200000|2024-05-03 14:40:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10560|10558|5439
1714747500000|2024-05-03 14:45:00|10563.1|10561.1|10567|10565|10567.8|10565.8|10561.5|10559.5|8062
1714747800000|2024-05-03 14:50:00|10566.2|10564.2|10567|10565|10568.6|10566.6|10566.2|10564.2|7183
1714748100000|2024-05-03 14:55:00|10566.2|10564.2|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|5973
1714748400000|2024-05-03 15:00:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|7345
1714748700000|2024-05-03 15:05:00|10567.8|10565.8|10570.1|10568.1|10570.1|10568.1|10567.8|10565.8|5534
1714749000000|2024-05-03 15:10:00|10569.4|10567.4|10570.9|10568.9|10570.9|10568.9|10568.6|10566.6|7716
1714749300000|2024-05-03 15:15:00|10570.1|10568.1|10570.9|10568.9|10571.7|10569.7|10569.4|10567.4|4740
1714749600000|2024-05-03 15:20:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|5305
1714749900000|2024-05-03 15:25:00|10570.9|10568.9|10569.4|10567.4|10570.9|10568.9|10568.6|10566.6|2601
1714750200000|2024-05-03 15:30:00|10570.1|10568.1|10572.5|10570.5|10572.5|10570.5|10570.1|10568.1|5300
1714750500000|2024-05-03 15:35:00|10571.7|10569.7|10574|10572|10574.8|10572.8|10571.7|10569.7|10839
1714750800000|2024-05-03 15:40:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10572.5|10570.5|4325
1714751100000|2024-05-03 15:45:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|3390
1714751400000|2024-05-03 15:50:00|10572.5|10570.5|10574.8|10572.8|10574.8|10572.8|10572.5|10570.5|4579
1714751700000|2024-05-03 15:55:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|5347
1714752000000|2024-05-03 16:00:00|10574.8|10572.8|10576.4|10574.4|10578|10576|10574.8|10572.8|2811
1714752300000|2024-05-03 16:05:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|2195
1714752600000|2024-05-03 16:10:00|10576.4|10574.4|10574|10572|10576.4|10574.4|10573.3|10571.3|3024
1714752900000|2024-05-03 16:15:00|10573.3|10571.3|10574|10572|10574|10572|10572.5|10570.5|3171
1714753200000|2024-05-03 16:20:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|2044
1714753500000|2024-05-03 16:25:00|10573.3|10571.3|10574|10572|10574.8|10572.8|10572.5|10570.5|2624
1714753800000|2024-05-03 16:30:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|1803
1714754100000|2024-05-03 16:35:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|1938
1714754400000|2024-05-03 16:40:00|10571.7|10569.7|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|4100
1714754700000|2024-05-03 16:45:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|3109
1714755000000|2024-05-03 16:50:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1646
1714755300000|2024-05-03 16:55:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|708
1714755600000|2024-05-03 17:00:00|10570.1|10568.1|10570.9|10568.9|10571.7|10569.7|10569.4|10567.4|1461
1714755900000|2024-05-03 17:05:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|1212
1714756200000|2024-05-03 17:10:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|878
1714756500000|2024-05-03 17:15:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1812
1714756800000|2024-05-03 17:20:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|447
1714757100000|2024-05-03 17:25:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1157
1714757400000|2024-05-03 17:30:00|10570.1|10568.1|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|1863
1714757700000|2024-05-03 17:35:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|1017
1714758000000|2024-05-03 17:40:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|2159
1714758300000|2024-05-03 17:45:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1440
1714758600000|2024-05-03 17:50:00|10572.9|10570.9|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1071
1714758900000|2024-05-03 17:55:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|2174
1714759200000|2024-05-03 18:00:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1025
1714759500000|2024-05-03 18:05:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|1856
1714759800000|2024-05-03 18:10:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|1977
1714760100000|2024-05-03 18:15:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|2209
1714760400000|2024-05-03 18:20:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|1402
1714760700000|2024-05-03 18:25:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|921
1714761000000|2024-05-03 18:30:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|3482
1714761300000|2024-05-03 18:35:00|10572.5|10570.5|10572.5|10570.5|10574|10572|10571.7|10569.7|1624
1714761600000|2024-05-03 18:40:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|986
1714761900000|2024-05-03 18:45:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|3448
1714762200000|2024-05-03 18:50:00|10574|10572|10573.3|10571.3|10574|10572|10572.5|10570.5|2175
1714762500000|2024-05-03 18:55:00|10574|10572|10574.8|10572.8|10575.6|10573.6|10573.3|10571.3|3574
1714762800000|2024-05-03 19:00:00|10574|10572|10573.3|10571.3|10574|10572|10572.5|10570.5|3525
1714763100000|2024-05-03 19:05:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|2013
1714763400000|2024-05-03 19:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|2001
1714763700000|2024-05-03 19:15:00|10571.7|10569.7|10574.8|10572.8|10576.4|10574.4|10570.9|10568.9|3458
1714764000000|2024-05-03 19:20:00|10574.4|10572.4|10574|10572|10575.6|10573.6|10573.3|10571.3|3888
1714764300000|2024-05-03 19:25:00|10573.3|10571.3|10575.6|10573.6|10575.6|10573.6|10573.3|10571.3|5371
1714764600000|2024-05-03 19:30:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|1938
1714764900000|2024-05-03 19:35:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|1778
1714765200000|2024-05-03 19:40:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10571.7|10569.7|2648
1714765500000|2024-05-03 19:45:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|3925
1714765800000|2024-05-03 19:50:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|3233
1714766100000|2024-05-03 19:55:00|10572.5|10570.5|10572.5|10570.5|10574|10572|10571.7|10569.7|5973
1714766400000|2024-05-03 20:00:00|10573.3|10571.3|10573.3|10571.3|10574.8|10572.8|10571.7|10569.7|6476
1714766700000|2024-05-03 20:05:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|3595
1714767000000|2024-05-03 20:10:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|6784
1714767300000|2024-05-03 20:15:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|2222
1714767600000|2024-05-03 20:20:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|4997
1714767900000|2024-05-03 20:25:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|6468
1714768200000|2024-05-03 20:30:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|1174
1714768500000|2024-05-03 20:35:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|1902
1714768800000|2024-05-03 20:40:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|549
1714769100000|2024-05-03 20:45:00|10574|10572|10574|10572|10574.8|10572.8|10572.5|10570.5|3451
1714769400000|2024-05-03 20:50:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|1006
1714769700000|2024-05-03 20:55:00|10572.5|10570.5|10567|10565|10572.9|10570.9|10567|10565|2673
1714946400000|2024-05-05 22:00:00|10570.9|10568.9|10568.2|10566.2|10572.5|10570.5|10567|10565|1558
1714946700000|2024-05-05 22:05:00|10568.6|10566.6|10568.6|10566.6|10569|10567|10567.8|10565.8|244
1714947000000|2024-05-05 22:10:00|10568.2|10566.2|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|198
1714947300000|2024-05-05 22:15:00|10569|10567|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|156
1714947600000|2024-05-05 22:20:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|153
1714947900000|2024-05-05 22:25:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|269
1714948200000|2024-05-05 22:30:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|190
1714948500000|2024-05-05 22:35:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|34
1714948800000|2024-05-05 22:40:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|228
1714949100000|2024-05-05 22:45:00|10569|10567|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|122
1714949400000|2024-05-05 22:50:00|10569|10567|10569|10567|10569|10567|10568.6|10566.6|210
1714949700000|2024-05-05 22:55:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|206
1714950000000|2024-05-05 23:00:00|||||||||112
1714950300000|2024-05-05 23:05:00|||||||||7
1714950600000|2024-05-05 23:10:00|||||||||16
1714950900000|2024-05-05 23:15:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|23
1714951200000|2024-05-05 23:20:00|||||||||1278
1714951500000|2024-05-05 23:25:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|843
1714951800000|2024-05-05 23:30:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|518
1714952100000|2024-05-05 23:35:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|158
1714952400000|2024-05-05 23:40:00|||||||||37
1714952700000|2024-05-05 23:45:00|10569|10567|10569|10567|10569.4|10567.4|10568.6|10566.6|79
1714953000000|2024-05-05 23:50:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|25
1714953300000|2024-05-05 23:55:00|10568.6|10566.6|10567|10565|10569.4|10567.4|10567|10565|792
1714953600000|2024-05-06 00:00:00|10566.2|10564.2|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|877
1714953900000|2024-05-06 00:05:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|411
1714954200000|2024-05-06 00:10:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|336
1714954500000|2024-05-06 00:15:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.4|10565.4|130
1714954800000|2024-05-06 00:20:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|117
1714955100000|2024-05-06 00:25:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|64
1714955400000|2024-05-06 00:30:00|||||||||93
1714955700000|2024-05-06 00:35:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|135
1714956000000|2024-05-06 00:40:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|200
1714956300000|2024-05-06 00:45:00|10568.2|10566.2|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|279
1714956600000|2024-05-06 00:50:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|30
1714956900000|2024-05-06 00:55:00|||||||||121
1714957200000|2024-05-06 01:00:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|493
1714957500000|2024-05-06 01:05:00|||||||||393
1714957800000|2024-05-06 01:10:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|64
1714958100000|2024-05-06 01:15:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|157
1714958400000|2024-05-06 01:20:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|842
1714958700000|2024-05-06 01:25:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|282
1714959000000|2024-05-06 01:30:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|172
1714959300000|2024-05-06 01:35:00|||||||||10
1714959600000|2024-05-06 01:40:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|41
1714959900000|2024-05-06 01:45:00|||||||||424
1714960200000|2024-05-06 01:50:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|306
1714960500000|2024-05-06 01:55:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|61
1714960800000|2024-05-06 02:00:00|||||||||257
1714961100000|2024-05-06 02:05:00|||||||||42
1714961400000|2024-05-06 02:10:00|||||||||123
1714961700000|2024-05-06 02:15:00|||||||||281
1714962000000|2024-05-06 02:20:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|348
1714962300000|2024-05-06 02:25:00|10569.4|10567.4|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|560
1714962600000|2024-05-06 02:30:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|388
1714962900000|2024-05-06 02:35:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|242
1714963200000|2024-05-06 02:40:00|||||||||8
1714963500000|2024-05-06 02:45:00|||||||||4
1714963800000|2024-05-06 02:50:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|31
1714964100000|2024-05-06 02:55:00|||||||||226
1714964400000|2024-05-06 03:00:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|131
1714964700000|2024-05-06 03:05:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|334
1714965000000|2024-05-06 03:10:00|||||||||82
1714965300000|2024-05-06 03:15:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|277
1714965600000|2024-05-06 03:20:00|||||||||7
1714965900000|2024-05-06 03:25:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10
1714966200000|2024-05-06 03:30:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|326
1714966500000|2024-05-06 03:35:00|||||||||10
1714966800000|2024-05-06 03:40:00|||||||||6
1714967100000|2024-05-06 03:45:00|10570.5|10568.5|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|276
1714967400000|2024-05-06 03:50:00|||||||||360
1714967700000|2024-05-06 03:55:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|141
1714968000000|2024-05-06 04:00:00|||||||||92
1714968300000|2024-05-06 04:05:00|||||||||11
1714968600000|2024-05-06 04:10:00|||||||||10
1714968900000|2024-05-06 04:15:00|||||||||76
1714969200000|2024-05-06 04:20:00|||||||||11
1714969500000|2024-05-06 04:25:00|||||||||13
1714969800000|2024-05-06 04:30:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|157
1714970100000|2024-05-06 04:35:00|||||||||53
1714970400000|2024-05-06 04:40:00|||||||||8
1714970700000|2024-05-06 04:45:00|||||||||378
1714971000000|2024-05-06 04:50:00|||||||||51
1714971300000|2024-05-06 04:55:00|||||||||122
1714971600000|2024-05-06 05:00:00|||||||||81
1714971900000|2024-05-06 05:05:00|||||||||14
1714972200000|2024-05-06 05:10:00|||||||||136
1714972500000|2024-05-06 05:15:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|127
1714972800000|2024-05-06 05:20:00|||||||||29
1714973100000|2024-05-06 05:25:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|176
1714973400000|2024-05-06 05:30:00|10572.1|10570.1|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|239
1714973700000|2024-05-06 05:35:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|220
1714974000000|2024-05-06 05:40:00|10573.3|10571.3|10574.8|10572.8|10575.6|10573.6|10572.5|10570.5|1016
1714974300000|2024-05-06 05:45:00|10575.2|10573.2|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|312
1714974600000|2024-05-06 05:50:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|1954
1714974900000|2024-05-06 05:55:00|10577.2|10575.2|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|631
1714975200000|2024-05-06 06:00:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|556
1714975500000|2024-05-06 06:05:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|217
1714975800000|2024-05-06 06:10:00|10578|10576|10578|10576|10578|10576|10578|10576|933
1714976100000|2024-05-06 06:15:00|10578.3|10576.3|10578|10576|10578.3|10576.3|10578|10576|881
1714976400000|2024-05-06 06:20:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|718
1714976700000|2024-05-06 06:25:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|522
1714977000000|2024-05-06 06:30:00|10578.7|10576.7|10580.3|10578.3|10580.3|10578.3|10578.7|10576.7|857
1714977300000|2024-05-06 06:35:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|153
1714977600000|2024-05-06 06:40:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|679
1714977900000|2024-05-06 06:45:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|631
1714978200000|2024-05-06 06:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|427
1714978500000|2024-05-06 06:55:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|642
1714978800000|2024-05-06 07:00:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|1239
1714979100000|2024-05-06 07:05:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|683
1714979400000|2024-05-06 07:10:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|496
1714979700000|2024-05-06 07:15:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|1081
1714980000000|2024-05-06 07:20:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|647
1714980300000|2024-05-06 07:25:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|322
1714980600000|2024-05-06 07:30:00|10582.6|10580.6|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|700
1714980900000|2024-05-06 07:35:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|385
1714981200000|2024-05-06 07:40:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|2621
1714981500000|2024-05-06 07:45:00|10585|10583|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|1205
1714981800000|2024-05-06 07:50:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|638
1714982100000|2024-05-06 07:55:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|204
1714982400000|2024-05-06 08:00:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|1511
1714982700000|2024-05-06 08:05:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|872
1714983000000|2024-05-06 08:10:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|419
1714983300000|2024-05-06 08:15:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|605
1714983600000|2024-05-06 08:20:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|88
1714983900000|2024-05-06 08:25:00|||||||||39
1714984200000|2024-05-06 08:30:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|233
1714984500000|2024-05-06 08:35:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|922
1714984800000|2024-05-06 08:40:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1240
1714985100000|2024-05-06 08:45:00|||||||||98
1714985400000|2024-05-06 08:50:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|832
1714985700000|2024-05-06 08:55:00|10581.9|10579.9|10583.4|10581.4|10584.2|10582.2|10581.9|10579.9|730
1714986000000|2024-05-06 09:00:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|840
1714986300000|2024-05-06 09:05:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|273
1714986600000|2024-05-06 09:10:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|133
1714986900000|2024-05-06 09:15:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1041
1714987200000|2024-05-06 09:20:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|639
1714987500000|2024-05-06 09:25:00|||||||||8
1714987800000|2024-05-06 09:30:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|467
1714988100000|2024-05-06 09:35:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|464
1714988400000|2024-05-06 09:40:00|||||||||118
1714988700000|2024-05-06 09:45:00|||||||||28
1714989000000|2024-05-06 09:50:00|||||||||20
1714989300000|2024-05-06 09:55:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|509
1714989600000|2024-05-06 10:00:00|||||||||139
1714989900000|2024-05-06 10:05:00|10583.4|10581.4|10585.8|10583.8|10585.8|10583.8|10583.4|10581.4|820
1714990200000|2024-05-06 10:10:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|979
1714990500000|2024-05-06 10:15:00|10585|10583|10583.4|10581.4|10585.8|10583.8|10583.4|10581.4|2009
1714990800000|2024-05-06 10:20:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|1789
1714991100000|2024-05-06 10:25:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10583.4|10581.4|866
1714991400000|2024-05-06 10:30:00|10585|10583|10583.4|10581.4|10585|10583|10583.4|10581.4|1537
1714991700000|2024-05-06 10:35:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|1125
1714992000000|2024-05-06 10:40:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|194
1714992300000|2024-05-06 10:45:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|152
1714992600000|2024-05-06 10:50:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|1018
1714992900000|2024-05-06 10:55:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|823
1714993200000|2024-05-06 11:00:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|231
1714993500000|2024-05-06 11:05:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|602
1714993800000|2024-05-06 11:10:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1204
1714994100000|2024-05-06 11:15:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10580.3|10578.3|949
1714994400000|2024-05-06 11:20:00|10582.6|10580.6|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|1109
1714994700000|2024-05-06 11:25:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|936
1714995000000|2024-05-06 11:30:00|10580.7|10578.7|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|1006
1714995300000|2024-05-06 11:35:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|786
1714995600000|2024-05-06 11:40:00|10580.7|10578.7|10579.5|10577.5|10581.1|10579.1|10578.7|10576.7|1059
1714995900000|2024-05-06 11:45:00|10578.7|10576.7|10579.5|10577.5|10579.9|10577.9|10578.7|10576.7|931
1714996200000|2024-05-06 11:50:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|846
1714996500000|2024-05-06 11:55:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10577.2|10575.2|2288
1714996800000|2024-05-06 12:00:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10578|10576|2317
1714997100000|2024-05-06 12:05:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10578|10576|3160
1714997400000|2024-05-06 12:10:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10577.2|10575.2|2788
1714997700000|2024-05-06 12:15:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|2310
1714998000000|2024-05-06 12:20:00|10578.7|10576.7|10581.1|10579.1|10581.9|10579.9|10578.7|10576.7|3075
1714998300000|2024-05-06 12:25:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|2299
1714998600000|2024-05-06 12:30:00|10583.4|10581.4|10585|10583|10585.8|10583.8|10582.6|10580.6|5816
1714998900000|2024-05-06 12:35:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10584.2|10582.2|5198
1714999200000|2024-05-06 12:40:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10584.2|10582.2|1364
1714999500000|2024-05-06 12:45:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|2417
1714999800000|2024-05-06 12:50:00|10583.4|10581.4|10584.2|10582.2|10585.8|10583.8|10582.6|10580.6|1661
1715000100000|2024-05-06 12:55:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|2091
1715000400000|2024-05-06 13:00:00|10585|10583|10582.6|10580.6|10585|10583|10581.9|10579.9|3077
1715000700000|2024-05-06 13:05:00|10583.4|10581.4|10579.5|10577.5|10583.4|10581.4|10578.7|10576.7|7041
1715001000000|2024-05-06 13:10:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10577.2|10575.2|3547
1715001300000|2024-05-06 13:15:00|10578|10576|10576.4|10574.4|10578|10576|10576.4|10574.4|5231
1715001600000|2024-05-06 13:20:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|1047
1715001900000|2024-05-06 13:25:00|10575.6|10573.6|10573.3|10571.3|10575.6|10573.6|10573.3|10571.3|5679
1715002200000|2024-05-06 13:30:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10572.5|10570.5|5380
1715002500000|2024-05-06 13:35:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10572.5|10570.5|4076
1715002800000|2024-05-06 13:40:00|10574|10572|10573.3|10571.3|10574|10572|10571.7|10569.7|3643
1715003100000|2024-05-06 13:45:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1609
1715003400000|2024-05-06 13:50:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|2518
1715003700000|2024-05-06 13:55:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|1291
1715004000000|2024-05-06 14:00:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|2403
1715004300000|2024-05-06 14:05:00|10574|10572|10572.5|10570.5|10574|10572|10571.7|10569.7|1786
1715004600000|2024-05-06 14:10:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|3763
1715004900000|2024-05-06 14:15:00|10574|10572|10572.5|10570.5|10574|10572|10572.5|10570.5|8113
1715005200000|2024-05-06 14:20:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|3388
1715005500000|2024-05-06 14:25:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|2202
1715005800000|2024-05-06 14:30:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1297
1715006100000|2024-05-06 14:35:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|2021
1715006400000|2024-05-06 14:40:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|2153
1715006700000|2024-05-06 14:45:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1645
1715007000000|2024-05-06 14:50:00|||||||||300
1715007300000|2024-05-06 14:55:00|||||||||1609
1715007600000|2024-05-06 15:00:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|979
1715007900000|2024-05-06 15:05:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|1051
1715008200000|2024-05-06 15:10:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|2337
1715008500000|2024-05-06 15:15:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|704
1715008800000|2024-05-06 15:20:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|862
1715009100000|2024-05-06 15:25:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|3800
1715009400000|2024-05-06 15:30:00|10570.1|10568.1|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|2241
1715009700000|2024-05-06 15:35:00|10570.9|10568.9|10572.5|10570.5|10573.3|10571.3|10570.9|10568.9|1652
1715010000000|2024-05-06 15:40:00|10573.3|10571.3|10574|10572|10574|10572|10572.5|10570.5|2286
1715010300000|2024-05-06 15:45:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|1071
1715010600000|2024-05-06 15:50:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|2336
1715010900000|2024-05-06 15:55:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|3081
1715011200000|2024-05-06 16:00:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10574|10572|1049
1715011500000|2024-05-06 16:05:00|10574.8|10572.8|10574|10572|10575.6|10573.6|10574|10572|2181
1715011800000|2024-05-06 16:10:00|10574.8|10572.8|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|2533
1715012100000|2024-05-06 16:15:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|892
1715012400000|2024-05-06 16:20:00|10574|10572|10574|10572|10574|10572|10574|10572|526
1715012700000|2024-05-06 16:25:00|||||||||1300
1715013000000|2024-05-06 16:30:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|3769
1715013300000|2024-05-06 16:35:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|895
1715013600000|2024-05-06 16:40:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|1416
1715013900000|2024-05-06 16:45:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|2417
1715014200000|2024-05-06 16:50:00|10572.5|10570.5|10574|10572|10574|10572|10572.5|10570.5|2347
1715014500000|2024-05-06 16:55:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|3413
1715014800000|2024-05-06 17:00:00|10576.4|10574.4|10576.4|10574.4|10578|10576|10576.4|10574.4|3388
1715015100000|2024-05-06 17:05:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|3202
1715015400000|2024-05-06 17:10:00|10579.5|10577.5|10576.4|10574.4|10579.5|10577.5|10575.6|10573.6|3844
1715015700000|2024-05-06 17:15:00|10577.2|10575.2|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|870
1715016000000|2024-05-06 17:20:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|1122
1715016300000|2024-05-06 17:25:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|1484
1715016600000|2024-05-06 17:30:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|1131
1715016900000|2024-05-06 17:35:00|||||||||739
1715017200000|2024-05-06 17:40:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|466
1715017500000|2024-05-06 17:45:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10576.4|10574.4|923
1715017800000|2024-05-06 17:50:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|705
1715018100000|2024-05-06 17:55:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|2196
1715018400000|2024-05-06 18:00:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10577.2|10575.2|1721
1715018700000|2024-05-06 18:05:00|10578|10576|10578|10576|10578|10576|10578|10576|664
1715019000000|2024-05-06 18:10:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|982
1715019300000|2024-05-06 18:15:00|10576.8|10574.8|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|1163
1715019600000|2024-05-06 18:20:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|2460
1715019900000|2024-05-06 18:25:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|623
1715020200000|2024-05-06 18:30:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|1492
1715020500000|2024-05-06 18:35:00|10574|10572|10574|10572|10574|10572|10574|10572|618
1715020800000|2024-05-06 18:40:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.1|10570.1|667
1715021100000|2024-05-06 18:45:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1673
1715021400000|2024-05-06 18:50:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|2097
1715021700000|2024-05-06 18:55:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|2773
1715022000000|2024-05-06 19:00:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|3736
1715022300000|2024-05-06 19:05:00|10573.3|10571.3|10571.7|10569.7|10574|10572|10571.7|10569.7|1855
1715022600000|2024-05-06 19:10:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|2869
1715022900000|2024-05-06 19:15:00|10570.1|10568.1|10571.7|10569.7|10572.5|10570.5|10570.1|10568.1|2764
1715023200000|2024-05-06 19:20:00|10570.9|10568.9|10573.3|10571.3|10573.3|10571.3|10570.9|10568.9|2358
1715023500000|2024-05-06 19:25:00|10574|10572|10572.5|10570.5|10574|10572|10571.7|10569.7|2243
1715023800000|2024-05-06 19:30:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|1647
1715024100000|2024-05-06 19:35:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1104
1715024400000|2024-05-06 19:40:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|1970
1715024700000|2024-05-06 19:45:00|10572.1|10570.1|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1930
1715025000000|2024-05-06 19:50:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1184
1715025300000|2024-05-06 19:55:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|3495
1715025600000|2024-05-06 20:00:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|3119
1715025900000|2024-05-06 20:05:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|559
1715026200000|2024-05-06 20:10:00|10572.1|10570.1|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|905
1715026500000|2024-05-06 20:15:00|||||||||396
1715026800000|2024-05-06 20:20:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1366
1715027100000|2024-05-06 20:25:00|||||||||385
1715027400000|2024-05-06 20:30:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|3064
1715027700000|2024-05-06 20:35:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|762
1715028000000|2024-05-06 20:40:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1962
1715028300000|2024-05-06 20:45:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|2328
1715028600000|2024-05-06 20:50:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|1598
1715028900000|2024-05-06 20:55:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|2303
1715032800000|2024-05-06 22:00:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|269
1715033100000|2024-05-06 22:05:00|||||||||231
1715033400000|2024-05-06 22:10:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|33
1715033700000|2024-05-06 22:15:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|184
1715034000000|2024-05-06 22:20:00|||||||||20
1715034300000|2024-05-06 22:25:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|22
1715034600000|2024-05-06 22:30:00|||||||||2
1715034900000|2024-05-06 22:35:00|||||||||6
1715035200000|2024-05-06 22:40:00|||||||||5
1715035500000|2024-05-06 22:45:00|||||||||16
1715035800000|2024-05-06 22:50:00|||||||||139
1715036100000|2024-05-06 22:55:00|||||||||6
1715036400000|2024-05-06 23:00:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|34
1715036700000|2024-05-06 23:05:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|601
1715037000000|2024-05-06 23:10:00|||||||||304
1715037300000|2024-05-06 23:15:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|281
1715037600000|2024-05-06 23:20:00|||||||||125
1715037900000|2024-05-06 23:25:00|||||||||1
1715038200000|2024-05-06 23:30:00|||||||||184
1715038500000|2024-05-06 23:35:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|712
1715038800000|2024-05-06 23:40:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|233
1715039100000|2024-05-06 23:45:00|||||||||66
1715039400000|2024-05-06 23:50:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|522
1715039700000|2024-05-06 23:55:00|||||||||70
1715040000000|2024-05-07 00:00:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|521
1715040300000|2024-05-07 00:05:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|622
1715040600000|2024-05-07 00:10:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|632
1715040900000|2024-05-07 00:15:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|944
1715041200000|2024-05-07 00:20:00|10570.9|10568.9|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|602
1715041500000|2024-05-07 00:25:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|627
1715041800000|2024-05-07 00:30:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|337
1715042100000|2024-05-07 00:35:00|||||||||216
1715042400000|2024-05-07 00:40:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|167
1715042700000|2024-05-07 00:45:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|578
1715043000000|2024-05-07 00:50:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|210
1715043300000|2024-05-07 00:55:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|83
1715043600000|2024-05-07 01:00:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|101
1715043900000|2024-05-07 01:05:00|||||||||31
1715044200000|2024-05-07 01:10:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|11
1715044500000|2024-05-07 01:15:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|258
1715044800000|2024-05-07 01:20:00|10571.3|10569.3|10571.7|10569.7|10571.7|10569.7|10571.3|10569.3|219
1715045100000|2024-05-07 01:25:00|||||||||23
1715045400000|2024-05-07 01:30:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|44
1715045700000|2024-05-07 01:35:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|710
1715046000000|2024-05-07 01:40:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|242
1715046300000|2024-05-07 01:45:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|579
1715046600000|2024-05-07 01:50:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|1391
1715046900000|2024-05-07 01:55:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|799
1715047200000|2024-05-07 02:00:00|10571.3|10569.3|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|10337
1715047500000|2024-05-07 02:05:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|276
1715047800000|2024-05-07 02:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|2156
1715048100000|2024-05-07 02:15:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1843
1715048400000|2024-05-07 02:20:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1717
1715048700000|2024-05-07 02:25:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|8114
1715049000000|2024-05-07 02:30:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|318
1715049300000|2024-05-07 02:35:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|911
1715049600000|2024-05-07 02:40:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|131
1715049900000|2024-05-07 02:45:00|||||||||34
1715050200000|2024-05-07 02:50:00|||||||||28
1715050500000|2024-05-07 02:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|105
1715050800000|2024-05-07 03:00:00|10570.1|10568.1|10570.5|10568.5|10570.9|10568.9|10570.1|10568.1|1202
1715051100000|2024-05-07 03:05:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|2267
1715051400000|2024-05-07 03:10:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|9286
1715051700000|2024-05-07 03:15:00|||||||||28
1715052000000|2024-05-07 03:20:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|682
1715052300000|2024-05-07 03:25:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|818
1715052600000|2024-05-07 03:30:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|652
1715052900000|2024-05-07 03:35:00|||||||||19
1715053200000|2024-05-07 03:40:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|802
1715053500000|2024-05-07 03:45:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|714
1715053800000|2024-05-07 03:50:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|1531
1715054100000|2024-05-07 03:55:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|836
1715054400000|2024-05-07 04:00:00|||||||||173
1715054700000|2024-05-07 04:05:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|399
1715055000000|2024-05-07 04:10:00|||||||||42
1715055300000|2024-05-07 04:15:00|||||||||184
1715055600000|2024-05-07 04:20:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|241
1715055900000|2024-05-07 04:25:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|500
1715056200000|2024-05-07 04:30:00|10573.3|10571.3|10574.8|10572.8|10575.6|10573.6|10572.5|10570.5|1064
1715056500000|2024-05-07 04:35:00|10574|10572|10574.8|10572.8|10575.6|10573.6|10574|10572|436
1715056800000|2024-05-07 04:40:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|907
1715057100000|2024-05-07 04:45:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10576.4|10574.4|2162
1715057400000|2024-05-07 04:50:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|785
1715057700000|2024-05-07 04:55:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|89
1715058000000|2024-05-07 05:00:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|302
1715058300000|2024-05-07 05:05:00|10578|10576|10577.6|10575.6|10578|10576|10577.2|10575.2|541
1715058600000|2024-05-07 05:10:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|313
1715058900000|2024-05-07 05:15:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|1662
1715059200000|2024-05-07 05:20:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|313
1715059500000|2024-05-07 05:25:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|653
1715059800000|2024-05-07 05:30:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|178
1715060100000|2024-05-07 05:35:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|666
1715060400000|2024-05-07 05:40:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|174
1715060700000|2024-05-07 05:45:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|877
1715061000000|2024-05-07 05:50:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|872
1715061300000|2024-05-07 05:55:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|355
1715061600000|2024-05-07 06:00:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|979
1715061900000|2024-05-07 06:05:00|||||||||394
1715062200000|2024-05-07 06:10:00|||||||||71
1715062500000|2024-05-07 06:15:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|508
1715062800000|2024-05-07 06:20:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|914
1715063100000|2024-05-07 06:25:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10575.6|10573.6|1375
1715063400000|2024-05-07 06:30:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|553
1715063700000|2024-05-07 06:35:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|403
1715064000000|2024-05-07 06:40:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|704
1715064300000|2024-05-07 06:45:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|277
1715064600000|2024-05-07 06:50:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|1615
1715064900000|2024-05-07 06:55:00|10576.4|10574.4|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|1565
1715065200000|2024-05-07 07:00:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10574|10572|3357
1715065500000|2024-05-07 07:05:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|898
1715065800000|2024-05-07 07:10:00|10574.8|10572.8|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|1327
1715066100000|2024-05-07 07:15:00|||||||||381
1715066400000|2024-05-07 07:20:00|10576.4|10574.4|10578|10576|10578.7|10576.7|10575.6|10573.6|1985
1715066700000|2024-05-07 07:25:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|1447
1715067000000|2024-05-07 07:30:00|10580.3|10578.3|10581.9|10579.9|10581.9|10579.9|10579.5|10577.5|993
1715067300000|2024-05-07 07:35:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|1647
1715067600000|2024-05-07 07:40:00|10582.6|10580.6|10584.2|10582.2|10585|10583|10582.6|10580.6|3465
1715067900000|2024-05-07 07:45:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|2376
1715068200000|2024-05-07 07:50:00|10581.1|10579.1|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|1008
1715068500000|2024-05-07 07:55:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|650
1715068800000|2024-05-07 08:00:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|1500
1715069100000|2024-05-07 08:05:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|2079
1715069400000|2024-05-07 08:10:00|10582.6|10580.6|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|535
1715069700000|2024-05-07 08:15:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1155
1715070000000|2024-05-07 08:20:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|1371
1715070300000|2024-05-07 08:25:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|417
1715070600000|2024-05-07 08:30:00|10581.1|10579.1|10579.5|10577.5|10581.9|10579.9|10579.5|10577.5|2445
1715070900000|2024-05-07 08:35:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|666
1715071200000|2024-05-07 08:40:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|1133
1715071500000|2024-05-07 08:45:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|299
1715071800000|2024-05-07 08:50:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|467
1715072100000|2024-05-07 08:55:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|362
1715072400000|2024-05-07 09:00:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|502
1715072700000|2024-05-07 09:05:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|312
1715073000000|2024-05-07 09:10:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1160
1715073300000|2024-05-07 09:15:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|325
1715073600000|2024-05-07 09:20:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|468
1715073900000|2024-05-07 09:25:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1527
1715074200000|2024-05-07 09:30:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|263
1715074500000|2024-05-07 09:35:00|||||||||87
1715074800000|2024-05-07 09:40:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|664
1715075100000|2024-05-07 09:45:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|1126
1715075400000|2024-05-07 09:50:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|580
1715075700000|2024-05-07 09:55:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|1583
1715076000000|2024-05-07 10:00:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|639
1715076300000|2024-05-07 10:05:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|116
1715076600000|2024-05-07 10:10:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|363
1715076900000|2024-05-07 10:15:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|1076
1715077200000|2024-05-07 10:20:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|1442
1715077500000|2024-05-07 10:25:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|710
1715077800000|2024-05-07 10:30:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|836
1715078100000|2024-05-07 10:35:00|10577.2|10575.2|10578|10576|10578|10576|10576.4|10574.4|299
1715078400000|2024-05-07 10:40:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|711
1715078700000|2024-05-07 10:45:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|550
1715079000000|2024-05-07 10:50:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|784
1715079300000|2024-05-07 10:55:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|366
1715079600000|2024-05-07 11:00:00|||||||||1038
1715079900000|2024-05-07 11:05:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|1236
1715080200000|2024-05-07 11:10:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|207
1715080500000|2024-05-07 11:15:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|466
1715080800000|2024-05-07 11:20:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|2266
1715081100000|2024-05-07 11:25:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1199
1715081400000|2024-05-07 11:30:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|541
1715081700000|2024-05-07 11:35:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|1805
1715082000000|2024-05-07 11:40:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10577.2|10575.2|1675
1715082300000|2024-05-07 11:45:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|2142
1715082600000|2024-05-07 11:50:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|853
1715082900000|2024-05-07 11:55:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|1054
1715083200000|2024-05-07 12:00:00|10577.2|10575.2|10574|10572|10577.2|10575.2|10571.7|10569.7|10099
1715083500000|2024-05-07 12:05:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|4198
1715083800000|2024-05-07 12:10:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|3292
1715084100000|2024-05-07 12:15:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10573.3|10571.3|6484
1715084400000|2024-05-07 12:20:00|10574.8|10572.8|10575.6|10573.6|10576.4|10574.4|10574|10572|1245
1715084700000|2024-05-07 12:25:00|10574.8|10572.8|10577.2|10575.2|10577.2|10575.2|10574.8|10572.8|4443
1715085000000|2024-05-07 12:30:00|10576.4|10574.4|10578|10576|10578|10576|10576.4|10574.4|3504
1715085300000|2024-05-07 12:35:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10577.2|10575.2|2033
1715085600000|2024-05-07 12:40:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|2921
1715085900000|2024-05-07 12:45:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|2475
1715086200000|2024-05-07 12:50:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|2420
1715086500000|2024-05-07 12:55:00|10579.5|10577.5|10583.4|10581.4|10584.2|10582.2|10578.7|10576.7|3632
1715086800000|2024-05-07 13:00:00|10582.6|10580.6|10585|10583|10585.8|10583.8|10582.6|10580.6|4052
1715087100000|2024-05-07 13:05:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10584.2|10582.2|2878
1715087400000|2024-05-07 13:10:00|10585.8|10583.8|10584.2|10582.2|10588.1|10586.1|10584.2|10582.2|6820
1715087700000|2024-05-07 13:15:00|10585|10583|10585|10583|10585.8|10583.8|10584.2|10582.2|5484
1715088000000|2024-05-07 13:20:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|4803
1715088300000|2024-05-07 13:25:00|10585|10583|10585|10583|10585.8|10583.8|10584.2|10582.2|3143
1715088600000|2024-05-07 13:30:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|5802
1715088900000|2024-05-07 13:35:00|10585|10583|10582.6|10580.6|10585|10583|10581.1|10579.1|4906
1715089200000|2024-05-07 13:40:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2425
1715089500000|2024-05-07 13:45:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2062
1715089800000|2024-05-07 13:50:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2924
1715090100000|2024-05-07 13:55:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|2077
1715090400000|2024-05-07 14:00:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10583.4|10581.4|3445
1715090700000|2024-05-07 14:05:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|2852
1715091000000|2024-05-07 14:10:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585|10583|1719
1715091300000|2024-05-07 14:15:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|2081
1715091600000|2024-05-07 14:20:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10584.2|10582.2|2316
1715091900000|2024-05-07 14:25:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|2315
1715092200000|2024-05-07 14:30:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|1913
1715092500000|2024-05-07 14:35:00|10584.2|10582.2|10586.5|10584.5|10587.3|10585.3|10584.2|10582.2|3290
1715092800000|2024-05-07 14:40:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|3544
1715093100000|2024-05-07 14:45:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|4504
1715093400000|2024-05-07 14:50:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|6016
1715093700000|2024-05-07 14:55:00|10588.1|10586.1|10585.8|10583.8|10588.1|10586.1|10585.8|10583.8|3623
1715094000000|2024-05-07 15:00:00|10586.5|10584.5|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|3146
1715094300000|2024-05-07 15:05:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|2491
1715094600000|2024-05-07 15:10:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|3180
1715094900000|2024-05-07 15:15:00|10588.1|10586.1|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|1767
1715095200000|2024-05-07 15:20:00|||||||||2246
1715095500000|2024-05-07 15:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|9624
1715095800000|2024-05-07 15:30:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|10372
1715096100000|2024-05-07 15:35:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|2477
1715096400000|2024-05-07 15:40:00|10588.5|10586.5|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|3403
1715096700000|2024-05-07 15:45:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10589.7|10587.7|1954
1715097000000|2024-05-07 15:50:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|3834
1715097300000|2024-05-07 15:55:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|4023
1715097600000|2024-05-07 16:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|3411
1715097900000|2024-05-07 16:05:00|10589.3|10587.3|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|2590
1715098200000|2024-05-07 16:10:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|2118
1715098500000|2024-05-07 16:15:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|2099
1715098800000|2024-05-07 16:20:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|3711
1715099100000|2024-05-07 16:25:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|4350
1715099400000|2024-05-07 16:30:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|4076
1715099700000|2024-05-07 16:35:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|2821
1715100000000|2024-05-07 16:40:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|3569
1715100300000|2024-05-07 16:45:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|1603
1715100600000|2024-05-07 16:50:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|1278
1715100900000|2024-05-07 16:55:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1497
1715101200000|2024-05-07 17:00:00|10588.5|10586.5|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|3284
1715101500000|2024-05-07 17:05:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|4183
1715101800000|2024-05-07 17:10:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|3057
1715102100000|2024-05-07 17:15:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10584.2|10582.2|5332
1715102400000|2024-05-07 17:20:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|932
1715102700000|2024-05-07 17:25:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|2160
1715103000000|2024-05-07 17:30:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|1251
1715103300000|2024-05-07 17:35:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10585|10583|1484
1715103600000|2024-05-07 17:40:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|1521
1715103900000|2024-05-07 17:45:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|1914
1715104200000|2024-05-07 17:50:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|683
1715104500000|2024-05-07 17:55:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|3501
1715104800000|2024-05-07 18:00:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|2739
1715105100000|2024-05-07 18:05:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|3550
1715105400000|2024-05-07 18:10:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|1814
1715105700000|2024-05-07 18:15:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|2724
1715106000000|2024-05-07 18:20:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|3245
1715106300000|2024-05-07 18:25:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|1360
1715106600000|2024-05-07 18:30:00|10580.3|10578.3|10578|10576|10581.1|10579.1|10578|10576|5884
1715106900000|2024-05-07 18:35:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10577.2|10575.2|7717
1715107200000|2024-05-07 18:40:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10577.2|10575.2|4873
1715107500000|2024-05-07 18:45:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10578|10576|3284
1715107800000|2024-05-07 18:50:00|10577.2|10575.2|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|2802
1715108100000|2024-05-07 18:55:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10576.4|10574.4|5210
1715108400000|2024-05-07 19:00:00|10578|10576|10578|10576|10579.5|10577.5|10578|10576|3644
1715108700000|2024-05-07 19:05:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|5996
1715109000000|2024-05-07 19:10:00|10578|10576|10578|10576|10578.7|10576.7|10577.2|10575.2|2588
1715109300000|2024-05-07 19:15:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|1455
1715109600000|2024-05-07 19:20:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|4161
1715109900000|2024-05-07 19:25:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|2186
1715110200000|2024-05-07 19:30:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|9238
1715110500000|2024-05-07 19:35:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|1661
1715110800000|2024-05-07 19:40:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|2395
1715111100000|2024-05-07 19:45:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|1553
1715111400000|2024-05-07 19:50:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|2165
1715111700000|2024-05-07 19:55:00|||||||||1672
1715112000000|2024-05-07 20:00:00|10578|10576|10580.3|10578.3|10580.3|10578.3|10578|10576|5738
1715112300000|2024-05-07 20:05:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|1091
1715112600000|2024-05-07 20:10:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|494
1715112900000|2024-05-07 20:15:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|1749
1715113200000|2024-05-07 20:20:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|1720
1715113500000|2024-05-07 20:25:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|1031
1715113800000|2024-05-07 20:30:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|2782
1715114100000|2024-05-07 20:35:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|931
1715114400000|2024-05-07 20:40:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|1232
1715114700000|2024-05-07 20:45:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|3278
1715115000000|2024-05-07 20:50:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10575.6|10573.6|2561
1715115300000|2024-05-07 20:55:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|1245
1715119200000|2024-05-07 22:00:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|160
1715119500000|2024-05-07 22:05:00|||||||||126
1715119800000|2024-05-07 22:10:00|10576|10574|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|550
1715120100000|2024-05-07 22:15:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|251
1715120400000|2024-05-07 22:20:00|||||||||3
1715120700000|2024-05-07 22:25:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|225
1715121000000|2024-05-07 22:30:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|334
1715121300000|2024-05-07 22:35:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|469
1715121600000|2024-05-07 22:40:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|189
1715121900000|2024-05-07 22:45:00|10578|10576|10578|10576|10578|10576|10578|10576|92
1715122200000|2024-05-07 22:50:00|||||||||59
1715122500000|2024-05-07 22:55:00|||||||||133
1715122800000|2024-05-07 23:00:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|199
1715123100000|2024-05-07 23:05:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|140
1715123400000|2024-05-07 23:10:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|180
1715123700000|2024-05-07 23:15:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|55
1715124000000|2024-05-07 23:20:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|103
1715124300000|2024-05-07 23:25:00|||||||||12
1715124600000|2024-05-07 23:30:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|387
1715124900000|2024-05-07 23:35:00|10579.5|10577.5|10579.1|10577.1|10579.5|10577.5|10578.7|10576.7|193
1715125200000|2024-05-07 23:40:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|121
1715125500000|2024-05-07 23:45:00|10578.7|10576.7|10578|10576|10579.1|10577.1|10578|10576|370
1715125800000|2024-05-07 23:50:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|124
1715126100000|2024-05-07 23:55:00|||||||||20
1715126400000|2024-05-08 00:00:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|437
1715126700000|2024-05-08 00:05:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|945
1715127000000|2024-05-08 00:10:00|||||||||28
1715127300000|2024-05-08 00:15:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10577.2|10575.2|360
1715127600000|2024-05-08 00:20:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|349
1715127900000|2024-05-08 00:25:00|||||||||252
1715128200000|2024-05-08 00:30:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|365
1715128500000|2024-05-08 00:35:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|798
1715128800000|2024-05-08 00:40:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|707
1715129100000|2024-05-08 00:45:00|||||||||3
1715129400000|2024-05-08 00:50:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|215
1715129700000|2024-05-08 00:55:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|201
1715130000000|2024-05-08 01:00:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|436
1715130300000|2024-05-08 01:05:00|||||||||50
1715130600000|2024-05-08 01:10:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|176
1715130900000|2024-05-08 01:15:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|121
1715131200000|2024-05-08 01:20:00|||||||||50
1715131500000|2024-05-08 01:25:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|145
1715131800000|2024-05-08 01:30:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|339
1715132100000|2024-05-08 01:35:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|70
1715132400000|2024-05-08 01:40:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|298
1715132700000|2024-05-08 01:45:00|10576|10574|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|208
1715133000000|2024-05-08 01:50:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|296
1715133300000|2024-05-08 01:55:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|48
1715133600000|2024-05-08 02:00:00|||||||||7
1715133900000|2024-05-08 02:05:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|643
1715134200000|2024-05-08 02:10:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|418
1715134500000|2024-05-08 02:15:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|293
1715134800000|2024-05-08 02:20:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|529
1715135100000|2024-05-08 02:25:00|||||||||244
1715135400000|2024-05-08 02:30:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1167
1715135700000|2024-05-08 02:35:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|338
1715136000000|2024-05-08 02:40:00|10572.1|10570.1|10572.5|10570.5|10572.5|10570.5|10572.1|10570.1|450
1715136300000|2024-05-08 02:45:00|||||||||488
1715136600000|2024-05-08 02:50:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|551
1715136900000|2024-05-08 02:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|821
1715137200000|2024-05-08 03:00:00|||||||||85
1715137500000|2024-05-08 03:05:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|370
1715137800000|2024-05-08 03:10:00|||||||||222
1715138100000|2024-05-08 03:15:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|37
1715138400000|2024-05-08 03:20:00|||||||||115
1715138700000|2024-05-08 03:25:00|||||||||62
1715139000000|2024-05-08 03:30:00|||||||||62
1715139300000|2024-05-08 03:35:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10569.4|10567.4|369
1715139600000|2024-05-08 03:40:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|707
1715139900000|2024-05-08 03:45:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|448
1715140200000|2024-05-08 03:50:00|||||||||333
1715140500000|2024-05-08 03:55:00|||||||||9
1715140800000|2024-05-08 04:00:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|363
1715141100000|2024-05-08 04:05:00|||||||||119
1715141400000|2024-05-08 04:10:00|||||||||59
1715141700000|2024-05-08 04:15:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|228
1715142000000|2024-05-08 04:20:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|433
1715142300000|2024-05-08 04:25:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|150
1715142600000|2024-05-08 04:30:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|207
1715142900000|2024-05-08 04:35:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|135
1715143200000|2024-05-08 04:40:00|||||||||160
1715143500000|2024-05-08 04:45:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|79
1715143800000|2024-05-08 04:50:00|||||||||10
1715144100000|2024-05-08 04:55:00|||||||||1
1715144400000|2024-05-08 05:00:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|242
1715144700000|2024-05-08 05:05:00|||||||||171
1715145000000|2024-05-08 05:10:00|||||||||76
1715145300000|2024-05-08 05:15:00|||||||||4
1715145600000|2024-05-08 05:20:00|||||||||137
1715145900000|2024-05-08 05:25:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|336
1715146200000|2024-05-08 05:30:00|||||||||113
1715146500000|2024-05-08 05:35:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|167
1715146800000|2024-05-08 05:40:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|590
1715147100000|2024-05-08 05:45:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|774
1715147400000|2024-05-08 05:50:00|10570.9|10568.9|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|879
1715147700000|2024-05-08 05:55:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|737
1715148000000|2024-05-08 06:00:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|586
1715148300000|2024-05-08 06:05:00|||||||||61
1715148600000|2024-05-08 06:10:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|168
1715148900000|2024-05-08 06:15:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|590
1715149200000|2024-05-08 06:20:00|10574|10572|10573.3|10571.3|10574|10572|10572.5|10570.5|317
1715149500000|2024-05-08 06:25:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|533
1715149800000|2024-05-08 06:30:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|349
1715150100000|2024-05-08 06:35:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|1773
1715150400000|2024-05-08 06:40:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.9|10570.9|996
1715150700000|2024-05-08 06:45:00|10574|10572|10571.7|10569.7|10574|10572|10571.7|10569.7|734
1715151000000|2024-05-08 06:50:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|1533
1715151300000|2024-05-08 06:55:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|638
1715151600000|2024-05-08 07:00:00|10570.1|10568.1|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|908
1715151900000|2024-05-08 07:05:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|553
1715152200000|2024-05-08 07:10:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|1028
1715152500000|2024-05-08 07:15:00|10573.3|10571.3|10574|10572|10574|10572|10572.5|10570.5|613
1715152800000|2024-05-08 07:20:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|814
1715153100000|2024-05-08 07:25:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|1075
1715153400000|2024-05-08 07:30:00|10576.4|10574.4|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|719
1715153700000|2024-05-08 07:35:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|537
1715154000000|2024-05-08 07:40:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|1194
1715154300000|2024-05-08 07:45:00|10573.3|10571.3|10574|10572|10574|10572|10571.7|10569.7|1785
1715154600000|2024-05-08 07:50:00|10574.8|10572.8|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|2892
1715154900000|2024-05-08 07:55:00|10574|10572|10572.5|10570.5|10574|10572|10572.5|10570.5|925
1715155200000|2024-05-08 08:00:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|1902
1715155500000|2024-05-08 08:05:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|719
1715155800000|2024-05-08 08:10:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|591
1715156100000|2024-05-08 08:15:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|585
1715156400000|2024-05-08 08:20:00|||||||||749
1715156700000|2024-05-08 08:25:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|770
1715157000000|2024-05-08 08:30:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|403
1715157300000|2024-05-08 08:35:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1016
1715157600000|2024-05-08 08:40:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|793
1715157900000|2024-05-08 08:45:00|||||||||156
1715158200000|2024-05-08 08:50:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|181
1715158500000|2024-05-08 08:55:00|||||||||405
1715158800000|2024-05-08 09:00:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|527
1715159100000|2024-05-08 09:05:00|10571.7|10569.7|10570.1|10568.1|10572.5|10570.5|10570.1|10568.1|1370
1715159400000|2024-05-08 09:10:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|695
1715159700000|2024-05-08 09:15:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|918
1715160000000|2024-05-08 09:20:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|809
1715160300000|2024-05-08 09:25:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|1063
1715160600000|2024-05-08 09:30:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|1477
1715160900000|2024-05-08 09:35:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|763
1715161200000|2024-05-08 09:40:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|1975
1715161500000|2024-05-08 09:45:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|1463
1715161800000|2024-05-08 09:50:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|948
1715162100000|2024-05-08 09:55:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|810
1715162400000|2024-05-08 10:00:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|692
1715162700000|2024-05-08 10:05:00|||||||||537
1715163000000|2024-05-08 10:10:00|||||||||294
1715163300000|2024-05-08 10:15:00|||||||||174
1715163600000|2024-05-08 10:20:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|824
1715163900000|2024-05-08 10:25:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|409
1715164200000|2024-05-08 10:30:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|485
1715164500000|2024-05-08 10:35:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|462
1715164800000|2024-05-08 10:40:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|523
1715165100000|2024-05-08 10:45:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|245
1715165400000|2024-05-08 10:50:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|330
1715165700000|2024-05-08 10:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|155
1715166000000|2024-05-08 11:00:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|626
1715166300000|2024-05-08 11:05:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|958
1715166600000|2024-05-08 11:10:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|1103
1715166900000|2024-05-08 11:15:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|605
1715167200000|2024-05-08 11:20:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|540
1715167500000|2024-05-08 11:25:00|10567.8|10565.8|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|1103
1715167800000|2024-05-08 11:30:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|1073
1715168100000|2024-05-08 11:35:00|10567.4|10565.4|10568.6|10566.6|10569.4|10567.4|10567.4|10565.4|1616
1715168400000|2024-05-08 11:40:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|6044
1715168700000|2024-05-08 11:45:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|457
1715169000000|2024-05-08 11:50:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|277
1715169300000|2024-05-08 11:55:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567|10565|1273
1715169600000|2024-05-08 12:00:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|2782
1715169900000|2024-05-08 12:05:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|1365
1715170200000|2024-05-08 12:10:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|2650
1715170500000|2024-05-08 12:15:00|10565.5|10563.5|10568.6|10566.6|10569.4|10567.4|10565.5|10563.5|2525
1715170800000|2024-05-08 12:20:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|4868
1715171100000|2024-05-08 12:25:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|2604
1715171400000|2024-05-08 12:30:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|2152
1715171700000|2024-05-08 12:35:00|10570.9|10568.9|10569.4|10567.4|10570.9|10568.9|10569.4|10567.4|2141
1715172000000|2024-05-08 12:40:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|2593
1715172300000|2024-05-08 12:45:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10567|10565|1189
1715172600000|2024-05-08 12:50:00|10566.2|10564.2|10565.5|10563.5|10567|10565|10564.7|10562.7|3503
1715172900000|2024-05-08 12:55:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|2086
1715173200000|2024-05-08 13:00:00|10566.2|10564.2|10570.1|10568.1|10570.1|10568.1|10566.2|10564.2|2213
1715173500000|2024-05-08 13:05:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|3090
1715173800000|2024-05-08 13:10:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|3883
1715174100000|2024-05-08 13:15:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10566.2|10564.2|2326
1715174400000|2024-05-08 13:20:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10565.5|10563.5|5122
1715174700000|2024-05-08 13:25:00|10567|10565|10568.6|10566.6|10568.6|10566.6|10567|10565|939
1715175000000|2024-05-08 13:30:00|10569.4|10567.4|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|1182
1715175300000|2024-05-08 13:35:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|2635
1715175600000|2024-05-08 13:40:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567|10565|3168
1715175900000|2024-05-08 13:45:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|2109
1715176200000|2024-05-08 13:50:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|1581
1715176500000|2024-05-08 13:55:00|10568.2|10566.2|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|2088
1715176800000|2024-05-08 14:00:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|1351
1715177100000|2024-05-08 14:05:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|1357
1715177400000|2024-05-08 14:10:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1734
1715177700000|2024-05-08 14:15:00|10570.1|10568.1|10572.5|10570.5|10573.3|10571.3|10569.4|10567.4|4848
1715178000000|2024-05-08 14:20:00|10573.3|10571.3|10572.5|10570.5|10574.8|10572.8|10571.7|10569.7|7754
1715178300000|2024-05-08 14:25:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1822
1715178600000|2024-05-08 14:30:00|10571.7|10569.7|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|3389
1715178900000|2024-05-08 14:35:00|10572.1|10570.1|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|1580
1715179200000|2024-05-08 14:40:00|10571.3|10569.3|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|2025
1715179500000|2024-05-08 14:45:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1398
1715179800000|2024-05-08 14:50:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1904
1715180100000|2024-05-08 14:55:00|10571.7|10569.7|10570.1|10568.1|10572.5|10570.5|10570.1|10568.1|2902
1715180400000|2024-05-08 15:00:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1603
1715180700000|2024-05-08 15:05:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1384
1715181000000|2024-05-08 15:10:00|10570.5|10568.5|10569.4|10567.4|10570.5|10568.5|10569.4|10567.4|4332
1715181300000|2024-05-08 15:15:00|10570.1|10568.1|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|3359
1715181600000|2024-05-08 15:20:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1915
1715181900000|2024-05-08 15:25:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|2447
1715182200000|2024-05-08 15:30:00|10570.1|10568.1|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|2082
1715182500000|2024-05-08 15:35:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1871
1715182800000|2024-05-08 15:40:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1622
1715183100000|2024-05-08 15:45:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|1722
1715183400000|2024-05-08 15:50:00|10572.9|10570.9|10571.7|10569.7|10572.9|10570.9|10570.9|10568.9|5560
1715183700000|2024-05-08 15:55:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|2870
1715184000000|2024-05-08 16:00:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|2786
1715184300000|2024-05-08 16:05:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1000
1715184600000|2024-05-08 16:10:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|474
1715184900000|2024-05-08 16:15:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1800
1715185200000|2024-05-08 16:20:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|1731
1715185500000|2024-05-08 16:25:00|10570.1|10568.1|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|1966
1715185800000|2024-05-08 16:30:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1549
1715186100000|2024-05-08 16:35:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|2083
1715186400000|2024-05-08 16:40:00|||||||||562
1715186700000|2024-05-08 16:45:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|1315
1715187000000|2024-05-08 16:50:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|3443
1715187300000|2024-05-08 16:55:00|10569.4|10567.4|10569.4|10567.4|10570.9|10568.9|10568.6|10566.6|4563
1715187600000|2024-05-08 17:00:00|10569|10567|10567.8|10565.8|10570.1|10568.1|10566.2|10564.2|4608
1715187900000|2024-05-08 17:05:00|10568.6|10566.6|10569.4|10567.4|10570.9|10568.9|10567.8|10565.8|3910
1715188200000|2024-05-08 17:10:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1618
1715188500000|2024-05-08 17:15:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1020
1715188800000|2024-05-08 17:20:00|10568.6|10566.6|10566.2|10564.2|10568.6|10566.6|10566.2|10564.2|1755
1715189100000|2024-05-08 17:25:00|10567|10565|10567|10565|10567|10565|10565.5|10563.5|2457
1715189400000|2024-05-08 17:30:00|10566.2|10564.2|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|1797
1715189700000|2024-05-08 17:35:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|1443
1715190000000|2024-05-08 17:40:00|10567.8|10565.8|10568.6|10566.6|10570.1|10568.1|10567.8|10565.8|4958
1715190300000|2024-05-08 17:45:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1594
1715190600000|2024-05-08 17:50:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|377
1715190900000|2024-05-08 17:55:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|2587
1715191200000|2024-05-08 18:00:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|984
1715191500000|2024-05-08 18:05:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|1353
1715191800000|2024-05-08 18:10:00|||||||||639
1715192100000|2024-05-08 18:15:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|887
1715192400000|2024-05-08 18:20:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|1912
1715192700000|2024-05-08 18:25:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|3440
1715193000000|2024-05-08 18:30:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567|10565|4173
1715193300000|2024-05-08 18:35:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|1310
1715193600000|2024-05-08 18:40:00|||||||||1727
1715193900000|2024-05-08 18:45:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|2902
1715194200000|2024-05-08 18:50:00|||||||||2562
1715194500000|2024-05-08 18:55:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|5110
1715194800000|2024-05-08 19:00:00|10565.5|10563.5|10567.8|10565.8|10567.8|10565.8|10565.5|10563.5|3224
1715195100000|2024-05-08 19:05:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|1382
1715195400000|2024-05-08 19:10:00|10566.2|10564.2|10565.5|10563.5|10567|10565|10565.5|10563.5|2103
1715195700000|2024-05-08 19:15:00|||||||||1351
1715196000000|2024-05-08 19:20:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|1574
1715196300000|2024-05-08 19:25:00|10563.9|10561.9|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|2195
1715196600000|2024-05-08 19:30:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|3802
1715196900000|2024-05-08 19:35:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|931
1715197200000|2024-05-08 19:40:00|10565.5|10563.5|10566.2|10564.2|10567|10565|10565.5|10563.5|3676
1715197500000|2024-05-08 19:45:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|4343
1715197800000|2024-05-08 19:50:00|10566.2|10564.2|10567|10565|10567.8|10565.8|10566.2|10564.2|3186
1715198100000|2024-05-08 19:55:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|4467
1715198400000|2024-05-08 20:00:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567|10565|5262
1715198700000|2024-05-08 20:05:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|3530
1715199000000|2024-05-08 20:10:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|756
1715199300000|2024-05-08 20:15:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|6908
1715199600000|2024-05-08 20:20:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|4342
1715199900000|2024-05-08 20:25:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|1231
1715200200000|2024-05-08 20:30:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|2285
1715200500000|2024-05-08 20:35:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1343
1715200800000|2024-05-08 20:40:00|||||||||964
1715201100000|2024-05-08 20:45:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|4659
1715201400000|2024-05-08 20:50:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|2117
1715201700000|2024-05-08 20:55:00|10565.8|10563.8|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|2549
1715205600000|2024-05-08 22:00:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|119
1715205900000|2024-05-08 22:05:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|174
1715206200000|2024-05-08 22:10:00|||||||||209
1715206500000|2024-05-08 22:15:00|||||||||23
1715206800000|2024-05-08 22:20:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|84
1715207100000|2024-05-08 22:25:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|229
1715207400000|2024-05-08 22:30:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|180
1715207700000|2024-05-08 22:35:00|||||||||30
1715208000000|2024-05-08 22:40:00|||||||||62
1715208300000|2024-05-08 22:45:00|||||||||207
1715208600000|2024-05-08 22:50:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|699
1715208900000|2024-05-08 22:55:00|||||||||59
1715209200000|2024-05-08 23:00:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|79
1715209500000|2024-05-08 23:05:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|551
1715209800000|2024-05-08 23:10:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|99
1715210100000|2024-05-08 23:15:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|297
1715210400000|2024-05-08 23:20:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|493
1715210700000|2024-05-08 23:25:00|||||||||49
1715211000000|2024-05-08 23:30:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|1196
1715211300000|2024-05-08 23:35:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|60
1715211600000|2024-05-08 23:40:00|||||||||40
1715211900000|2024-05-08 23:45:00|||||||||8
1715212200000|2024-05-08 23:50:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|281
1715212500000|2024-05-08 23:55:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|438
1715212800000|2024-05-09 00:00:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10563.1|10561.1|1188
1715213100000|2024-05-09 00:05:00|10566.2|10564.2|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|561
1715213400000|2024-05-09 00:10:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|529
1715213700000|2024-05-09 00:15:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|522
1715214000000|2024-05-09 00:20:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|570
1715214300000|2024-05-09 00:25:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|396
1715214600000|2024-05-09 00:30:00|||||||||239
1715214900000|2024-05-09 00:35:00|10562.7|10560.7|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|777
1715215200000|2024-05-09 00:40:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|956
1715215500000|2024-05-09 00:45:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|178
1715215800000|2024-05-09 00:50:00|||||||||389
1715216100000|2024-05-09 00:55:00|||||||||28
1715216400000|2024-05-09 01:00:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|1191
1715216700000|2024-05-09 01:05:00|||||||||112
1715217000000|2024-05-09 01:10:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|545
1715217300000|2024-05-09 01:15:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|676
1715217600000|2024-05-09 01:20:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|348
1715217900000|2024-05-09 01:25:00|||||||||228
1715218200000|2024-05-09 01:30:00|||||||||23
1715218500000|2024-05-09 01:35:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|679
1715218800000|2024-05-09 01:40:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|195
1715219100000|2024-05-09 01:45:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|159
1715219400000|2024-05-09 01:50:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|197
1715219700000|2024-05-09 01:55:00|||||||||138
1715220000000|2024-05-09 02:00:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|705
1715220300000|2024-05-09 02:05:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|943
1715220600000|2024-05-09 02:10:00|||||||||144
1715220900000|2024-05-09 02:15:00|||||||||44
1715221200000|2024-05-09 02:20:00|||||||||151
1715221500000|2024-05-09 02:25:00|||||||||36
1715221800000|2024-05-09 02:30:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|205
1715222100000|2024-05-09 02:35:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|239
1715222400000|2024-05-09 02:40:00|||||||||15
1715222700000|2024-05-09 02:45:00|||||||||13
1715223000000|2024-05-09 02:50:00|||||||||24
1715223300000|2024-05-09 02:55:00|||||||||194
1715223600000|2024-05-09 03:00:00|||||||||44
1715223900000|2024-05-09 03:05:00|||||||||49
1715224200000|2024-05-09 03:10:00|||||||||681
1715224500000|2024-05-09 03:15:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|323
1715224800000|2024-05-09 03:20:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|1294
1715225100000|2024-05-09 03:25:00|||||||||313
1715225400000|2024-05-09 03:30:00|||||||||302
1715225700000|2024-05-09 03:35:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|279
1715226000000|2024-05-09 03:40:00|||||||||273
1715226300000|2024-05-09 03:45:00|||||||||18
1715226600000|2024-05-09 03:50:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|86
1715226900000|2024-05-09 03:55:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|119
1715227200000|2024-05-09 04:00:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|829
1715227500000|2024-05-09 04:05:00|||||||||12
1715227800000|2024-05-09 04:10:00|||||||||99
1715228100000|2024-05-09 04:15:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|463
1715228400000|2024-05-09 04:20:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|485
1715228700000|2024-05-09 04:25:00|||||||||742
1715229000000|2024-05-09 04:30:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|247
1715229300000|2024-05-09 04:35:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|108
1715229600000|2024-05-09 04:40:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|84
1715229900000|2024-05-09 04:45:00|||||||||35
1715230200000|2024-05-09 04:50:00|||||||||12
1715230500000|2024-05-09 04:55:00|||||||||88
1715230800000|2024-05-09 05:00:00|||||||||8
1715231100000|2024-05-09 05:05:00|||||||||24
1715231400000|2024-05-09 05:10:00|10560|10558|10560|10558|10560|10558|10560|10558|88
1715231700000|2024-05-09 05:15:00|||||||||16
1715232000000|2024-05-09 05:20:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|230
1715232300000|2024-05-09 05:25:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|70
1715232600000|2024-05-09 05:30:00|10560|10558|10560|10558|10560|10558|10560|10558|273
1715232900000|2024-05-09 05:35:00|||||||||17
1715233200000|2024-05-09 05:40:00|10559.2|10557.2|10559.2|10557.2|10559.6|10557.6|10559.2|10557.2|269
1715233500000|2024-05-09 05:45:00|||||||||142
1715233800000|2024-05-09 05:50:00|||||||||89
1715234100000|2024-05-09 05:55:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|382
1715234400000|2024-05-09 06:00:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|320
1715234700000|2024-05-09 06:05:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|407
1715235000000|2024-05-09 06:10:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|1403
1715235300000|2024-05-09 06:15:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|420
1715235600000|2024-05-09 06:20:00|10560|10558|10560|10558|10560|10558|10560|10558|545
1715235900000|2024-05-09 06:25:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|1205
1715236200000|2024-05-09 06:30:00|10561.5|10559.5|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|639
1715236500000|2024-05-09 06:35:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|643
1715236800000|2024-05-09 06:40:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|633
1715237100000|2024-05-09 06:45:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|386
1715237400000|2024-05-09 06:50:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|308
1715237700000|2024-05-09 06:55:00|||||||||338
1715238000000|2024-05-09 07:00:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|331
1715238300000|2024-05-09 07:05:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10560|10558|444
1715238600000|2024-05-09 07:10:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|348
1715238900000|2024-05-09 07:15:00|||||||||169
1715239200000|2024-05-09 07:20:00|10559.2|10557.2|10558.4|10556.4|10560|10558|10558.4|10556.4|1287
1715239500000|2024-05-09 07:25:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|2069
1715239800000|2024-05-09 07:30:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10556.9|10554.9|2003
1715240100000|2024-05-09 07:35:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|531
1715240400000|2024-05-09 07:40:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|751
1715240700000|2024-05-09 07:45:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|538
1715241000000|2024-05-09 07:50:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1678
1715241300000|2024-05-09 07:55:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|1342
1715241600000|2024-05-09 08:00:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|1103
1715241900000|2024-05-09 08:05:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|775
1715242200000|2024-05-09 08:10:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|886
1715242500000|2024-05-09 08:15:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|915
1715242800000|2024-05-09 08:20:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|1998
1715243100000|2024-05-09 08:25:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|652
1715243400000|2024-05-09 08:30:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|746
1715243700000|2024-05-09 08:35:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1134
1715244000000|2024-05-09 08:40:00|10555.3|10553.3|10557.6|10555.6|10557.6|10555.6|10555.3|10553.3|222
1715244300000|2024-05-09 08:45:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|855
1715244600000|2024-05-09 08:50:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|1080
1715244900000|2024-05-09 08:55:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|1093
1715245200000|2024-05-09 09:00:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|2027
1715245500000|2024-05-09 09:05:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|320
1715245800000|2024-05-09 09:10:00|||||||||17
1715246100000|2024-05-09 09:15:00|||||||||56
1715246400000|2024-05-09 09:20:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|248
1715246700000|2024-05-09 09:25:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|427
1715247000000|2024-05-09 09:30:00|||||||||29
1715247300000|2024-05-09 09:35:00|||||||||701
1715247600000|2024-05-09 09:40:00|||||||||55
1715247900000|2024-05-09 09:45:00|||||||||91
1715248200000|2024-05-09 09:50:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|155
1715248500000|2024-05-09 09:55:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|114
1715248800000|2024-05-09 10:00:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|503
1715249100000|2024-05-09 10:05:00|||||||||463
1715249400000|2024-05-09 10:10:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|1152
1715249700000|2024-05-09 10:15:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|735
1715250000000|2024-05-09 10:20:00|10556.9|10554.9|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|770
1715250300000|2024-05-09 10:25:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|2774
1715250600000|2024-05-09 10:30:00|10560.4|10558.4|10560|10558|10560.8|10558.8|10560|10558|1530
1715250900000|2024-05-09 10:35:00|||||||||195
1715251200000|2024-05-09 10:40:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|557
1715251500000|2024-05-09 10:45:00|||||||||394
1715251800000|2024-05-09 10:50:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|863
1715252100000|2024-05-09 10:55:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|972
1715252400000|2024-05-09 11:00:00|10558|10556|10559.2|10557.2|10560.8|10558.8|10557.6|10555.6|1472
1715252700000|2024-05-09 11:05:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|723
1715253000000|2024-05-09 11:10:00|10558.4|10556.4|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|1024
1715253300000|2024-05-09 11:15:00|10558.4|10556.4|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|2092
1715253600000|2024-05-09 11:20:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|847
1715253900000|2024-05-09 11:25:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|1078
1715254200000|2024-05-09 11:30:00|10558|10556|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|692
1715254500000|2024-05-09 11:35:00|10558.8|10556.8|10559.2|10557.2|10560|10558|10558.4|10556.4|2739
1715254800000|2024-05-09 11:40:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|2607
1715255100000|2024-05-09 11:45:00|10560|10558|10561.5|10559.5|10563.1|10561.1|10560|10558|3711
1715255400000|2024-05-09 11:50:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|1973
1715255700000|2024-05-09 11:55:00|10560|10558|10558.4|10556.4|10560|10558|10558.4|10556.4|619
1715256000000|2024-05-09 12:00:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|12855
1715256300000|2024-05-09 12:05:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|1280
1715256600000|2024-05-09 12:10:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|3602
1715256900000|2024-05-09 12:15:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|1958
1715257200000|2024-05-09 12:20:00|10557.6|10555.6|10560|10558|10560.8|10558.8|10557.6|10555.6|6756
1715257500000|2024-05-09 12:25:00|10559.2|10557.2|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|8269
1715257800000|2024-05-09 12:30:00|10562.3|10560.3|10573.3|10571.3|10574.8|10572.8|10562.3|10560.3|23732
1715258100000|2024-05-09 12:35:00|10574|10572|10575.6|10573.6|10576.4|10574.4|10570.1|10568.1|9303
1715258400000|2024-05-09 12:40:00|10574.8|10572.8|10576.4|10574.4|10578|10576|10574.8|10572.8|7836
1715258700000|2024-05-09 12:45:00|10575.6|10573.6|10574|10572|10576.4|10574.4|10573.3|10571.3|8372
1715259000000|2024-05-09 12:50:00|10573.3|10571.3|10574|10572|10574.8|10572.8|10572.5|10570.5|3781
1715259300000|2024-05-09 12:55:00|10573.3|10571.3|10570.9|10568.9|10573.3|10571.3|10570.1|10568.1|7892
1715259600000|2024-05-09 13:00:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10567|10565|8105
1715259900000|2024-05-09 13:05:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|2425
1715260200000|2024-05-09 13:10:00|10569.4|10567.4|10567|10565|10569.4|10567.4|10566.2|10564.2|4430
1715260500000|2024-05-09 13:15:00|10566.2|10564.2|10567.8|10565.8|10569.4|10567.4|10566.2|10564.2|5894
1715260800000|2024-05-09 13:20:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10566.2|10564.2|5551
1715261100000|2024-05-09 13:25:00|10567.8|10565.8|10565.5|10563.5|10567.8|10565.8|10565.5|10563.5|5932
1715261400000|2024-05-09 13:30:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|5079
1715261700000|2024-05-09 13:35:00|10566.2|10564.2|10568.6|10566.6|10570.1|10568.1|10566.2|10564.2|3200
1715262000000|2024-05-09 13:40:00|10567.8|10565.8|10570.9|10568.9|10570.9|10568.9|10567.8|10565.8|6120
1715262300000|2024-05-09 13:45:00|10570.1|10568.1|10567.8|10565.8|10570.9|10568.9|10567.8|10565.8|4631
1715262600000|2024-05-09 13:50:00|10568.6|10566.6|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|2369
1715262900000|2024-05-09 13:55:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10567|10565|3115
1715263200000|2024-05-09 14:00:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|5982
1715263500000|2024-05-09 14:05:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567|10565|2633
1715263800000|2024-05-09 14:10:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|4825
1715264100000|2024-05-09 14:15:00|10568.6|10566.6|10570.9|10568.9|10570.9|10568.9|10568.6|10566.6|2382
1715264400000|2024-05-09 14:20:00|10570.1|10568.1|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|9133
1715264700000|2024-05-09 14:25:00|10571.7|10569.7|10570.9|10568.9|10573.3|10571.3|10570.1|10568.1|6072
1715265000000|2024-05-09 14:30:00|10570.1|10568.1|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|3577
1715265300000|2024-05-09 14:35:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|2737
1715265600000|2024-05-09 14:40:00|10573.3|10571.3|10570.9|10568.9|10574.8|10572.8|10570.9|10568.9|11669
1715265900000|2024-05-09 14:45:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|5425
1715266200000|2024-05-09 14:50:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1911
1715266500000|2024-05-09 14:55:00|10570.1|10568.1|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|2318
1715266800000|2024-05-09 15:00:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|4885
1715267100000|2024-05-09 15:05:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|2432
1715267400000|2024-05-09 15:10:00|10574|10572|10574|10572|10575.6|10573.6|10574|10572|5385
1715267700000|2024-05-09 15:15:00|10574.8|10572.8|10571.7|10569.7|10574.8|10572.8|10571.7|10569.7|3471
1715268000000|2024-05-09 15:20:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|3743
1715268300000|2024-05-09 15:25:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|1380
1715268600000|2024-05-09 15:30:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1566
1715268900000|2024-05-09 15:35:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|2959
1715269200000|2024-05-09 15:40:00|10574|10572|10574|10572|10574|10572|10574|10572|1028
1715269500000|2024-05-09 15:45:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|2670
1715269800000|2024-05-09 15:50:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|2404
1715270100000|2024-05-09 15:55:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1378
1715270400000|2024-05-09 16:00:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|1413
1715270700000|2024-05-09 16:05:00|||||||||996
1715271000000|2024-05-09 16:10:00|||||||||738
1715271300000|2024-05-09 16:15:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|2239
1715271600000|2024-05-09 16:20:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1999
1715271900000|2024-05-09 16:25:00|||||||||2038
1715272200000|2024-05-09 16:30:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|3330
1715272500000|2024-05-09 16:35:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|2305
1715272800000|2024-05-09 16:40:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|4961
1715273100000|2024-05-09 16:45:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|2404
1715273400000|2024-05-09 16:50:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|3912
1715273700000|2024-05-09 16:55:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|4563
1715274000000|2024-05-09 17:00:00|10572.1|10570.1|10576.4|10574.4|10576.4|10574.4|10570.1|10568.1|7012
1715274300000|2024-05-09 17:05:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10574.8|10572.8|4298
1715274600000|2024-05-09 17:10:00|10575.6|10573.6|10578|10576|10578.7|10576.7|10575.6|10573.6|5107
1715274900000|2024-05-09 17:15:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|1635
1715275200000|2024-05-09 17:20:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|7008
1715275500000|2024-05-09 17:25:00|10578|10576|10581.1|10579.1|10581.1|10579.1|10578|10576|3281
1715275800000|2024-05-09 17:30:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|3176
1715276100000|2024-05-09 17:35:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|2790
1715276400000|2024-05-09 17:40:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1617
1715276700000|2024-05-09 17:45:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|2921
1715277000000|2024-05-09 17:50:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|996
1715277300000|2024-05-09 17:55:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|1223
1715277600000|2024-05-09 18:00:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|2105
1715277900000|2024-05-09 18:05:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|2742
1715278200000|2024-05-09 18:10:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|829
1715278500000|2024-05-09 18:15:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1795
1715278800000|2024-05-09 18:20:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|2312
1715279100000|2024-05-09 18:25:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|2224
1715279400000|2024-05-09 18:30:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|3873
1715279700000|2024-05-09 18:35:00|10581.9|10579.9|10584.2|10582.2|10585|10583|10581.9|10579.9|2330
1715280000000|2024-05-09 18:40:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|1720
1715280300000|2024-05-09 18:45:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|2299
1715280600000|2024-05-09 18:50:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|5176
1715280900000|2024-05-09 18:55:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|5361
1715281200000|2024-05-09 19:00:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|4972
1715281500000|2024-05-09 19:05:00|10581.9|10579.9|10580.3|10578.3|10582.6|10580.6|10580.3|10578.3|2773
1715281800000|2024-05-09 19:10:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|3358
1715282100000|2024-05-09 19:15:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|2348
1715282400000|2024-05-09 19:20:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|3666
1715282700000|2024-05-09 19:25:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1285
1715283000000|2024-05-09 19:30:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|1576
1715283300000|2024-05-09 19:35:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|2658
1715283600000|2024-05-09 19:40:00|||||||||1999
1715283900000|2024-05-09 19:45:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|4274
1715284200000|2024-05-09 19:50:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|2864
1715284500000|2024-05-09 19:55:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|3575
1715284800000|2024-05-09 20:00:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|6641
1715285100000|2024-05-09 20:05:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|2234
1715285400000|2024-05-09 20:10:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|957
1715285700000|2024-05-09 20:15:00|10580.7|10578.7|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|1467
1715286000000|2024-05-09 20:20:00|||||||||3806
1715286300000|2024-05-09 20:25:00|||||||||4218
1715286600000|2024-05-09 20:30:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|3128
1715286900000|2024-05-09 20:35:00|10579.1|10577.1|10579.5|10577.5|10579.5|10577.5|10579.1|10577.1|4314
1715287200000|2024-05-09 20:40:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|656
1715287500000|2024-05-09 20:45:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|3109
1715287800000|2024-05-09 20:50:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|716
1715288100000|2024-05-09 20:55:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1839
1715292000000|2024-05-09 22:00:00|10579.5|10577.5|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|224
1715292300000|2024-05-09 22:05:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|152
1715292600000|2024-05-09 22:10:00|||||||||23
1715292900000|2024-05-09 22:15:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|242
1715293200000|2024-05-09 22:20:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|254
1715293500000|2024-05-09 22:25:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|174
1715293800000|2024-05-09 22:30:00|10579.1|10577.1|10579.5|10577.5|10579.5|10577.5|10579.1|10577.1|488
1715294100000|2024-05-09 22:35:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|62
1715294400000|2024-05-09 22:40:00|||||||||3
1715294700000|2024-05-09 22:45:00|||||||||60
1715295000000|2024-05-09 22:50:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|68
1715295300000|2024-05-09 22:55:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|38
1715295600000|2024-05-09 23:00:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|153
1715296200000|2024-05-09 23:10:00|||||||||6
1715296500000|2024-05-09 23:15:00|||||||||5
1715296800000|2024-05-09 23:20:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|239
1715297100000|2024-05-09 23:25:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|111
1715297400000|2024-05-09 23:30:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|184
1715297700000|2024-05-09 23:35:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|316
1715298000000|2024-05-09 23:40:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|107
1715298300000|2024-05-09 23:45:00|||||||||3
1715298600000|2024-05-09 23:50:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|678
1715298900000|2024-05-09 23:55:00|||||||||358
1715299200000|2024-05-10 00:00:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|419
1715299500000|2024-05-10 00:05:00|||||||||73
1715299800000|2024-05-10 00:10:00|||||||||729
1715300100000|2024-05-10 00:15:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|243
1715300400000|2024-05-10 00:20:00|||||||||21
1715300700000|2024-05-10 00:25:00|10578.7|10576.7|10581.9|10579.9|10581.9|10579.9|10578.7|10576.7|2991
1715301000000|2024-05-10 00:30:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1001
1715301300000|2024-05-10 00:35:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|396
1715301600000|2024-05-10 00:40:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|368
1715301900000|2024-05-10 00:45:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|138
1715302200000|2024-05-10 00:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|390
1715302500000|2024-05-10 00:55:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|77
1715302800000|2024-05-10 01:00:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|280
1715303100000|2024-05-10 01:05:00|10581.1|10579.1|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|536
1715303400000|2024-05-10 01:10:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|842
1715303700000|2024-05-10 01:15:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|1168
1715304000000|2024-05-10 01:20:00|10581.9|10579.9|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|17370
1715304300000|2024-05-10 01:25:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1181
1715304600000|2024-05-10 01:30:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|592
1715304900000|2024-05-10 01:35:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|1247
1715305200000|2024-05-10 01:40:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|1552
1715305500000|2024-05-10 01:45:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|642
1715305800000|2024-05-10 01:50:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|794
1715306100000|2024-05-10 01:55:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|2351
1715306400000|2024-05-10 02:00:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|207
1715306700000|2024-05-10 02:05:00|||||||||32
1715307000000|2024-05-10 02:10:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|1075
1715307300000|2024-05-10 02:15:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10578|10576|1992
1715307600000|2024-05-10 02:20:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|1058
1715307900000|2024-05-10 02:25:00|||||||||7888
1715308200000|2024-05-10 02:30:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|454
1715308500000|2024-05-10 02:35:00|||||||||10
1715308800000|2024-05-10 02:40:00|||||||||7
1715309400000|2024-05-10 02:50:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|60
1715309700000|2024-05-10 02:55:00|||||||||7
1715310000000|2024-05-10 03:00:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|358
1715310300000|2024-05-10 03:05:00|||||||||27
1715310600000|2024-05-10 03:10:00|||||||||2
1715310900000|2024-05-10 03:15:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|756
1715311200000|2024-05-10 03:20:00|||||||||28
1715311500000|2024-05-10 03:25:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|551
1715311800000|2024-05-10 03:30:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|396
1715312100000|2024-05-10 03:35:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|159
1715312400000|2024-05-10 03:40:00|||||||||183
1715312700000|2024-05-10 03:45:00|||||||||92
1715313000000|2024-05-10 03:50:00|||||||||35
1715313300000|2024-05-10 03:55:00|||||||||17
1715313600000|2024-05-10 04:00:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|651
1715313900000|2024-05-10 04:05:00|||||||||8
1715314200000|2024-05-10 04:10:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|465
1715314500000|2024-05-10 04:15:00|||||||||119
1715314800000|2024-05-10 04:20:00|||||||||12
1715315100000|2024-05-10 04:25:00|||||||||362
1715315400000|2024-05-10 04:30:00|||||||||37
1715315700000|2024-05-10 04:35:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|240
1715316000000|2024-05-10 04:40:00|||||||||57
1715316300000|2024-05-10 04:45:00|||||||||84
1715316600000|2024-05-10 04:50:00|||||||||206
1715316900000|2024-05-10 04:55:00|10578.3|10576.3|10578|10576|10578.7|10576.7|10578|10576|132
1715317200000|2024-05-10 05:00:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|62
1715317500000|2024-05-10 05:05:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|187
1715317800000|2024-05-10 05:10:00|||||||||21
1715318100000|2024-05-10 05:15:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|142
1715318400000|2024-05-10 05:20:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|49
1715318700000|2024-05-10 05:25:00|10578|10576|10578|10576|10578|10576|10578|10576|183
1715319000000|2024-05-10 05:30:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|161
1715319300000|2024-05-10 05:35:00|||||||||2
1715319600000|2024-05-10 05:40:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|974
1715319900000|2024-05-10 05:45:00|||||||||121
1715320200000|2024-05-10 05:50:00|||||||||63
1715320500000|2024-05-10 05:55:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|374
1715320800000|2024-05-10 06:00:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|701
1715321100000|2024-05-10 06:05:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|73
1715321400000|2024-05-10 06:10:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|369
1715321700000|2024-05-10 06:15:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|319
1715322000000|2024-05-10 06:20:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|980
1715322300000|2024-05-10 06:25:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|908
1715322600000|2024-05-10 06:30:00|||||||||63
1715322900000|2024-05-10 06:35:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|564
1715323200000|2024-05-10 06:40:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|322
1715323500000|2024-05-10 06:45:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|710
1715323800000|2024-05-10 06:50:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|796
1715324100000|2024-05-10 06:55:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|1220
1715324400000|2024-05-10 07:00:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|544
1715324700000|2024-05-10 07:05:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|398
1715325000000|2024-05-10 07:10:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|959
1715325300000|2024-05-10 07:15:00|10582.3|10580.3|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|569
1715325600000|2024-05-10 07:20:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|1025
1715325900000|2024-05-10 07:25:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|265
1715326200000|2024-05-10 07:30:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|880
1715326500000|2024-05-10 07:35:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|1230
1715326800000|2024-05-10 07:40:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|2148
1715327100000|2024-05-10 07:45:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|372
1715327400000|2024-05-10 07:50:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|1991
1715327700000|2024-05-10 07:55:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|399
1715328000000|2024-05-10 08:00:00|10580.3|10578.3|10582.6|10580.6|10582.6|10580.6|10580.3|10578.3|394
1715328300000|2024-05-10 08:05:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|770
1715328600000|2024-05-10 08:10:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1029
1715328900000|2024-05-10 08:15:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|717
1715329200000|2024-05-10 08:20:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|853
1715329500000|2024-05-10 08:25:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|1884
1715329800000|2024-05-10 08:30:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|301
1715330100000|2024-05-10 08:35:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|732
1715330400000|2024-05-10 08:40:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|524
1715330700000|2024-05-10 08:45:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|178
1715331000000|2024-05-10 08:50:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|613
1715331300000|2024-05-10 08:55:00|||||||||107
1715331600000|2024-05-10 09:00:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|612
1715331900000|2024-05-10 09:05:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|142
1715332200000|2024-05-10 09:10:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|890
1715332500000|2024-05-10 09:15:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|1835
1715332800000|2024-05-10 09:20:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|407
1715333100000|2024-05-10 09:25:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|694
1715333400000|2024-05-10 09:30:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|1263
1715333700000|2024-05-10 09:35:00|||||||||248
1715334000000|2024-05-10 09:40:00|||||||||44
1715334300000|2024-05-10 09:45:00|||||||||344
1715334600000|2024-05-10 09:50:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|110
1715334900000|2024-05-10 09:55:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|150
1715335200000|2024-05-10 10:00:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|229
1715335500000|2024-05-10 10:05:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|472
1715335800000|2024-05-10 10:10:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|1241
1715336100000|2024-05-10 10:15:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|668
1715336400000|2024-05-10 10:20:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|201
1715336700000|2024-05-10 10:25:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|1252
1715337000000|2024-05-10 10:30:00|||||||||256
1715337300000|2024-05-10 10:35:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|207
1715337600000|2024-05-10 10:40:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|824
1715337900000|2024-05-10 10:45:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578|10576|2019
1715338200000|2024-05-10 10:50:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578|10576|1295
1715338500000|2024-05-10 10:55:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|732
1715338800000|2024-05-10 11:00:00|10578|10576|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|1266
1715339100000|2024-05-10 11:05:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|869
1715339400000|2024-05-10 11:10:00|||||||||465
1715339700000|2024-05-10 11:15:00|||||||||178
1715340000000|2024-05-10 11:20:00|||||||||602
1715340300000|2024-05-10 11:25:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|2760
1715340600000|2024-05-10 11:30:00|10575.6|10573.6|10577.2|10575.2|10577.2|10575.2|10575.6|10573.6|1993
1715340900000|2024-05-10 11:35:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|738
1715341200000|2024-05-10 11:40:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|256
1715341500000|2024-05-10 11:45:00|10576.4|10574.4|10574|10572|10576.4|10574.4|10574|10572|2439
1715341800000|2024-05-10 11:50:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|1994
1715342100000|2024-05-10 11:55:00|10574|10572|10573.3|10571.3|10574|10572|10572.5|10570.5|903
1715342400000|2024-05-10 12:00:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|3577
1715342700000|2024-05-10 12:05:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|3609
1715343000000|2024-05-10 12:10:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|3145
1715343300000|2024-05-10 12:15:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10571.7|10569.7|5330
1715343600000|2024-05-10 12:20:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|4483
1715343900000|2024-05-10 12:25:00|10574|10572|10572.5|10570.5|10574.8|10572.8|10571.7|10569.7|3529
1715344200000|2024-05-10 12:30:00|10570.9|10568.9|10571.7|10569.7|10573.3|10571.3|10568.6|10566.6|7920
1715344500000|2024-05-10 12:35:00|10572.5|10570.5|10568.6|10566.6|10572.5|10570.5|10568.6|10566.6|12539
1715344800000|2024-05-10 12:40:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|3505
1715345100000|2024-05-10 12:45:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|5216
1715345400000|2024-05-10 12:50:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10566.2|10564.2|4581
1715345700000|2024-05-10 12:55:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|8004
1715346000000|2024-05-10 13:00:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|3890
1715346300000|2024-05-10 13:05:00|10570.1|10568.1|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|3780
1715346600000|2024-05-10 13:10:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|1389
1715346900000|2024-05-10 13:15:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|4601
1715347200000|2024-05-10 13:20:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1325
1715347500000|2024-05-10 13:25:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|3162
1715347800000|2024-05-10 13:30:00|10568.6|10566.6|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|4266
1715348100000|2024-05-10 13:35:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|2794
1715348400000|2024-05-10 13:40:00|10567.8|10565.8|10567|10565|10569.4|10567.4|10567|10565|8445
1715348700000|2024-05-10 13:45:00|10567.8|10565.8|10569.4|10567.4|10570.1|10568.1|10567|10565|6598
1715349000000|2024-05-10 13:50:00|||||||||1244
1715349300000|2024-05-10 13:55:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|4934
1715349600000|2024-05-10 14:00:00|10567.8|10565.8|10567|10565|10570.1|10568.1|10564.7|10562.7|12996
1715349900000|2024-05-10 14:05:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10565.5|10563.5|3057
1715350200000|2024-05-10 14:10:00|10565.5|10563.5|10565.5|10563.5|10567.8|10565.8|10565.5|10563.5|6074
1715350500000|2024-05-10 14:15:00|10564.7|10562.7|10563.1|10561.1|10565.5|10563.5|10562.3|10560.3|8905
1715350800000|2024-05-10 14:20:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|8274
1715351100000|2024-05-10 14:25:00|10563.1|10561.1|10560.8|10558.8|10563.1|10561.1|10560.8|10558.8|11916
1715351400000|2024-05-10 14:30:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560|10558|5408
1715351700000|2024-05-10 14:35:00|10561.5|10559.5|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|4777
1715352000000|2024-05-10 14:40:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|8453
1715352300000|2024-05-10 14:45:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|3407
1715352600000|2024-05-10 14:50:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|2099
1715352900000|2024-05-10 14:55:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|2703
1715353200000|2024-05-10 15:00:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|6443
1715353500000|2024-05-10 15:05:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|2308
1715353800000|2024-05-10 15:10:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|1999
1715354100000|2024-05-10 15:15:00|10561.9|10559.9|10562.3|10560.3|10562.3|10560.3|10561.9|10559.9|4099
1715354400000|2024-05-10 15:20:00|||||||||2363
1715354700000|2024-05-10 15:25:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|3194
1715355000000|2024-05-10 15:30:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1829
1715355300000|2024-05-10 15:35:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1065
1715355600000|2024-05-10 15:40:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|999
1715355900000|2024-05-10 15:45:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|1602
1715356200000|2024-05-10 15:50:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|576
1715356500000|2024-05-10 15:55:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|3294
1715356800000|2024-05-10 16:00:00|10561.5|10559.5|10560.8|10558.8|10562.3|10560.3|10560|10558|4964
1715357100000|2024-05-10 16:05:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|2212
1715357400000|2024-05-10 16:10:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|1463
1715357700000|2024-05-10 16:15:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|3665
1715358000000|2024-05-10 16:20:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|1933
1715358300000|2024-05-10 16:25:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|2719
1715358600000|2024-05-10 16:30:00|10558.8|10556.8|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|4019
1715358900000|2024-05-10 16:35:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|1949
1715359200000|2024-05-10 16:40:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|2584
1715359500000|2024-05-10 16:45:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|1823
1715359800000|2024-05-10 16:50:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|1005
1715360100000|2024-05-10 16:55:00|10560|10558|10560|10558|10560|10558|10560|10558|1019
1715360400000|2024-05-10 17:00:00|||||||||1180
1715360700000|2024-05-10 17:05:00|||||||||1129
1715361000000|2024-05-10 17:10:00|||||||||925
1715361300000|2024-05-10 17:15:00|||||||||976
1715361600000|2024-05-10 17:20:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|1782
1715361900000|2024-05-10 17:25:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|2220
1715362200000|2024-05-10 17:30:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|2114
1715362500000|2024-05-10 17:35:00|||||||||1066
1715362800000|2024-05-10 17:40:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|1834
1715363100000|2024-05-10 17:45:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|2442
1715363400000|2024-05-10 17:50:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|644
1715363700000|2024-05-10 17:55:00|||||||||1203
1715364000000|2024-05-10 18:00:00|10560|10558|10560.8|10558.8|10561.5|10559.5|10560|10558|2948
1715364300000|2024-05-10 18:05:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|642
1715364600000|2024-05-10 18:10:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|1372
1715364900000|2024-05-10 18:15:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|2498
1715365200000|2024-05-10 18:20:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|2697
1715365500000|2024-05-10 18:25:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|1307
1715365800000|2024-05-10 18:30:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|1690
1715366100000|2024-05-10 18:35:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|1600
1715366400000|2024-05-10 18:40:00|||||||||765
1715366700000|2024-05-10 18:45:00|||||||||814
1715367000000|2024-05-10 18:50:00|||||||||1907
1715367300000|2024-05-10 18:55:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|8384
1715367600000|2024-05-10 19:00:00|10560|10558|10560|10558|10560|10558|10560|10558|1872
1715367900000|2024-05-10 19:05:00|||||||||809
1715368200000|2024-05-10 19:10:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|1425
1715368500000|2024-05-10 19:15:00|||||||||1562
1715368800000|2024-05-10 19:20:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|67
1715369100000|2024-05-10 19:25:00|||||||||894
1715369400000|2024-05-10 19:30:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|2581
1715369700000|2024-05-10 19:35:00|||||||||728
1715370000000|2024-05-10 19:40:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|3420
1715370300000|2024-05-10 19:45:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|653
1715370600000|2024-05-10 19:50:00|||||||||726
1715370900000|2024-05-10 19:55:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|3326
1715371200000|2024-05-10 20:00:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|1941
1715371500000|2024-05-10 20:05:00|10560|10558|10560|10558|10560|10558|10560|10558|2467
1715371800000|2024-05-10 20:10:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|3054
1715372100000|2024-05-10 20:15:00|||||||||2138
1715372400000|2024-05-10 20:20:00|||||||||483
1715372700000|2024-05-10 20:25:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|3082
1715373000000|2024-05-10 20:30:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|1404
1715373300000|2024-05-10 20:35:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|456
1715373600000|2024-05-10 20:40:00|||||||||632
1715373900000|2024-05-10 20:45:00|||||||||1674
1715374200000|2024-05-10 20:50:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|690
1715374500000|2024-05-10 20:55:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|1791
1715551200000|2024-05-12 22:00:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|344
1715551500000|2024-05-12 22:05:00|10560.4|10558.4|10560.8|10558.8|10560.8|10558.8|10560|10558|50
1715551800000|2024-05-12 22:10:00|||||||||37
1715552100000|2024-05-12 22:15:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|429
1715552400000|2024-05-12 22:20:00|||||||||65
1715552700000|2024-05-12 22:25:00|||||||||198
1715553000000|2024-05-12 22:30:00|||||||||12
1715553300000|2024-05-12 22:35:00|||||||||42
1715553600000|2024-05-12 22:40:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|664
1715553900000|2024-05-12 22:45:00|||||||||73
1715554200000|2024-05-12 22:50:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|46
1715554500000|2024-05-12 22:55:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|200
1715554800000|2024-05-12 23:00:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|173
1715555100000|2024-05-12 23:05:00|||||||||7
1715555400000|2024-05-12 23:10:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|184
1715556000000|2024-05-12 23:20:00|||||||||1
1715556300000|2024-05-12 23:25:00|||||||||6
1715556600000|2024-05-12 23:30:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|19
1715556900000|2024-05-12 23:35:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|287
1715557200000|2024-05-12 23:40:00|||||||||36
1715557500000|2024-05-12 23:45:00|||||||||184
1715557800000|2024-05-12 23:50:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|76
1715558100000|2024-05-12 23:55:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|54
1715558400000|2024-05-13 00:00:00|10562.3|10560.3|10564.7|10562.7|10564.7|10562.7|10562.3|10560.3|965
1715558700000|2024-05-13 00:05:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|83
1715559000000|2024-05-13 00:10:00|||||||||415
1715559300000|2024-05-13 00:15:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|245
1715559600000|2024-05-13 00:20:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|409
1715559900000|2024-05-13 00:25:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|369
1715560200000|2024-05-13 00:30:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|207
1715560500000|2024-05-13 00:35:00|10562.7|10560.7|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|224
1715560800000|2024-05-13 00:40:00|||||||||16
1715561100000|2024-05-13 00:45:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|335
1715561400000|2024-05-13 00:50:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|381
1715561700000|2024-05-13 00:55:00|||||||||85
1715562000000|2024-05-13 01:00:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|600
1715562300000|2024-05-13 01:05:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|81
1715562600000|2024-05-13 01:10:00|10563.1|10561.1|10561.5|10559.5|10563.9|10561.9|10561.5|10559.5|548
1715562900000|2024-05-13 01:15:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|113
1715563200000|2024-05-13 01:20:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|357
1715563500000|2024-05-13 01:25:00|10562.7|10560.7|10563.1|10561.1|10563.1|10561.1|10562.7|10560.7|413
1715563800000|2024-05-13 01:30:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|236
1715564100000|2024-05-13 01:35:00|||||||||50
1715564400000|2024-05-13 01:40:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|247
1715564700000|2024-05-13 01:45:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|86
1715565000000|2024-05-13 01:50:00|||||||||109
1715565300000|2024-05-13 01:55:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|181
1715565600000|2024-05-13 02:00:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|207
1715565900000|2024-05-13 02:05:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|146
1715566200000|2024-05-13 02:10:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|186
1715566800000|2024-05-13 02:20:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|338
1715567100000|2024-05-13 02:25:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|165
1715567400000|2024-05-13 02:30:00|||||||||1
1715567700000|2024-05-13 02:35:00|||||||||615
1715568000000|2024-05-13 02:40:00|||||||||1
1715568300000|2024-05-13 02:45:00|||||||||1
1715568600000|2024-05-13 02:50:00|||||||||86
1715568900000|2024-05-13 02:55:00|||||||||10
1715569200000|2024-05-13 03:00:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|362
1715569800000|2024-05-13 03:10:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|257
1715570100000|2024-05-13 03:15:00|||||||||6
1715570400000|2024-05-13 03:20:00|||||||||1
1715570700000|2024-05-13 03:25:00|||||||||401
1715571000000|2024-05-13 03:30:00|||||||||51
1715571300000|2024-05-13 03:35:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|155
1715571600000|2024-05-13 03:40:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|53
1715571900000|2024-05-13 03:45:00|10562.7|10560.7|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|288
1715572200000|2024-05-13 03:50:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|118
1715572500000|2024-05-13 03:55:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|172
1715572800000|2024-05-13 04:00:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|331
1715573100000|2024-05-13 04:05:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|69
1715573400000|2024-05-13 04:10:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|130
1715573700000|2024-05-13 04:15:00|||||||||1
1715574000000|2024-05-13 04:20:00|||||||||2
1715574300000|2024-05-13 04:25:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|47
1715574600000|2024-05-13 04:30:00|||||||||39
1715574900000|2024-05-13 04:35:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|86
1715575200000|2024-05-13 04:40:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|98
1715575500000|2024-05-13 04:45:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|66
1715575800000|2024-05-13 04:50:00|||||||||3
1715576100000|2024-05-13 04:55:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|115
1715576400000|2024-05-13 05:00:00|||||||||4
1715576700000|2024-05-13 05:05:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|287
1715577000000|2024-05-13 05:10:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|217
1715577300000|2024-05-13 05:15:00|10562.7|10560.7|10562.3|10560.3|10562.7|10560.7|10562.3|10560.3|226
1715577600000|2024-05-13 05:20:00|||||||||1
1715577900000|2024-05-13 05:25:00|||||||||1
1715578500000|2024-05-13 05:35:00|||||||||7
1715578800000|2024-05-13 05:40:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|343
1715579400000|2024-05-13 05:50:00|||||||||137
1715579700000|2024-05-13 05:55:00|||||||||25
1715580000000|2024-05-13 06:00:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1316
1715580300000|2024-05-13 06:05:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|585
1715580600000|2024-05-13 06:10:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|207
1715580900000|2024-05-13 06:15:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|243
1715581200000|2024-05-13 06:20:00|||||||||1843
1715581500000|2024-05-13 06:25:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1010
1715581800000|2024-05-13 06:30:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1212
1715582100000|2024-05-13 06:35:00|10566.2|10564.2|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|329
1715582400000|2024-05-13 06:40:00|||||||||61
1715582700000|2024-05-13 06:45:00|||||||||16
1715583000000|2024-05-13 06:50:00|||||||||105
1715583300000|2024-05-13 06:55:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|799
1715583600000|2024-05-13 07:00:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|629
1715583900000|2024-05-13 07:05:00|||||||||6
1715584200000|2024-05-13 07:10:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|1224
1715584500000|2024-05-13 07:15:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|462
1715584800000|2024-05-13 07:20:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|3730
1715585100000|2024-05-13 07:25:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|722
1715585400000|2024-05-13 07:30:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|367
1715585700000|2024-05-13 07:35:00|10564.7|10562.7|10563.1|10561.1|10565.5|10563.5|10563.1|10561.1|2348
1715586000000|2024-05-13 07:40:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|405
1715586300000|2024-05-13 07:45:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|1542
1715586600000|2024-05-13 07:50:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|509
1715586900000|2024-05-13 07:55:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|318
1715587200000|2024-05-13 08:00:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|1116
1715587500000|2024-05-13 08:05:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|857
1715587800000|2024-05-13 08:10:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|157
1715588100000|2024-05-13 08:15:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|474
1715588400000|2024-05-13 08:20:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|550
1715588700000|2024-05-13 08:25:00|10562.3|10560.3|10564.7|10562.7|10565.5|10563.5|10562.3|10560.3|1660
1715589000000|2024-05-13 08:30:00|10565.1|10563.1|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|455
1715589300000|2024-05-13 08:35:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|1048
1715589600000|2024-05-13 08:40:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|1078
1715589900000|2024-05-13 08:45:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|316
1715590200000|2024-05-13 08:50:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|299
1715590500000|2024-05-13 08:55:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|597
1715590800000|2024-05-13 09:00:00|||||||||678
1715591100000|2024-05-13 09:05:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|593
1715591400000|2024-05-13 09:10:00|||||||||1248
1715591700000|2024-05-13 09:15:00|||||||||35
1715592000000|2024-05-13 09:20:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|473
1715592300000|2024-05-13 09:25:00|||||||||342
1715592600000|2024-05-13 09:30:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|467
1715592900000|2024-05-13 09:35:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|781
1715593200000|2024-05-13 09:40:00|||||||||329
1715593500000|2024-05-13 09:45:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|103
1715593800000|2024-05-13 09:50:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|134
1715594100000|2024-05-13 09:55:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|418
1715594400000|2024-05-13 10:00:00|10567|10565|10567|10565|10567|10565|10567|10565|275
1715594700000|2024-05-13 10:05:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|904
1715595000000|2024-05-13 10:10:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|1619
1715595300000|2024-05-13 10:15:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|210
1715595600000|2024-05-13 10:20:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|398
1715595900000|2024-05-13 10:25:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|280
1715596200000|2024-05-13 10:30:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|219
1715596500000|2024-05-13 10:35:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|200
1715596800000|2024-05-13 10:40:00|10567|10565|10567|10565|10567|10565|10567|10565|423
1715597100000|2024-05-13 10:45:00|||||||||40
1715597400000|2024-05-13 10:50:00|||||||||753
1715597700000|2024-05-13 10:55:00|||||||||26
1715598000000|2024-05-13 11:00:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|530
1715598300000|2024-05-13 11:05:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|1237
1715598600000|2024-05-13 11:10:00|10566.6|10564.6|10567|10565|10567|10565|10566.2|10564.2|1198
1715598900000|2024-05-13 11:15:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|914
1715599200000|2024-05-13 11:20:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|686
1715599500000|2024-05-13 11:25:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|686
1715599800000|2024-05-13 11:30:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|807
1715600100000|2024-05-13 11:35:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|482
1715600400000|2024-05-13 11:40:00|10567|10565|10565.5|10563.5|10567|10565|10565.5|10563.5|1193
1715600700000|2024-05-13 11:45:00|10566.2|10564.2|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|1889
1715601000000|2024-05-13 11:50:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|422
1715601300000|2024-05-13 11:55:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|1574
1715601600000|2024-05-13 12:00:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|509
1715601900000|2024-05-13 12:05:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|491
1715602200000|2024-05-13 12:10:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|868
1715602500000|2024-05-13 12:15:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10565.5|10563.5|1683
1715602800000|2024-05-13 12:20:00|10565.5|10563.5|10567.8|10565.8|10567.8|10565.8|10565.5|10563.5|2275
1715603100000|2024-05-13 12:25:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|2325
1715603400000|2024-05-13 12:30:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|3595
1715603700000|2024-05-13 12:35:00|||||||||998
1715604000000|2024-05-13 12:40:00|10570.1|10568.1|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|4460
1715604300000|2024-05-13 12:45:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|2594
1715604600000|2024-05-13 12:50:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|5194
1715604900000|2024-05-13 12:55:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|996
1715605200000|2024-05-13 13:00:00|10573.3|10571.3|10574|10572|10574|10572|10572.5|10570.5|2167
1715605500000|2024-05-13 13:05:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|1671
1715605800000|2024-05-13 13:10:00|10574|10572|10573.3|10571.3|10574|10572|10572.5|10570.5|3363
1715606100000|2024-05-13 13:15:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10574|10572|1874
1715606400000|2024-05-13 13:20:00|10576.4|10574.4|10575.6|10573.6|10578|10576|10575.6|10573.6|6692
1715606700000|2024-05-13 13:25:00|10576.4|10574.4|10574|10572|10576.4|10574.4|10574|10572|5485
1715607000000|2024-05-13 13:30:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10573.3|10571.3|2882
1715607300000|2024-05-13 13:35:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|2962
1715607600000|2024-05-13 13:40:00|10574|10572|10572.5|10570.5|10574|10572|10572.5|10570.5|2170
1715607900000|2024-05-13 13:45:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|3404
1715608200000|2024-05-13 13:50:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|5495
1715608500000|2024-05-13 13:55:00|10570.1|10568.1|10571.7|10569.7|10572.5|10570.5|10570.1|10568.1|772
1715608800000|2024-05-13 14:00:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|2071
1715609100000|2024-05-13 14:05:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|725
1715609400000|2024-05-13 14:10:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1395
1715609700000|2024-05-13 14:15:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|790
1715610000000|2024-05-13 14:20:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|2385
1715610300000|2024-05-13 14:25:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1528
1715610600000|2024-05-13 14:30:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|1773
1715610900000|2024-05-13 14:35:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|2327
1715611200000|2024-05-13 14:40:00|10572.1|10570.1|10571.7|10569.7|10572.1|10570.1|10571.7|10569.7|1391
1715611500000|2024-05-13 14:45:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|3137
1715611800000|2024-05-13 14:50:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|2889
1715612100000|2024-05-13 14:55:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|16512
1715612400000|2024-05-13 15:00:00|10570.9|10568.9|10566.2|10564.2|10571.7|10569.7|10565.5|10563.5|9032
1715612700000|2024-05-13 15:05:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|5955
1715613000000|2024-05-13 15:10:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|8285
1715613300000|2024-05-13 15:15:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|2078
1715613600000|2024-05-13 15:20:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10565.5|10563.5|2195
1715613900000|2024-05-13 15:25:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|3564
1715614200000|2024-05-13 15:30:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10565.5|10563.5|2003
1715614500000|2024-05-13 15:35:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|2916
1715614800000|2024-05-13 15:40:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|2431
1715615100000|2024-05-13 15:45:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|1656
1715615400000|2024-05-13 15:50:00|||||||||259
1715615700000|2024-05-13 15:55:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|1218
1715616000000|2024-05-13 16:00:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|686
1715616300000|2024-05-13 16:05:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|1690
1715616600000|2024-05-13 16:10:00|||||||||277
1715616900000|2024-05-13 16:15:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|1395
1715617200000|2024-05-13 16:20:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1209
1715617500000|2024-05-13 16:25:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|186
1715617800000|2024-05-13 16:30:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|179
1715618100000|2024-05-13 16:35:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|193
1715618400000|2024-05-13 16:40:00|||||||||718
1715618700000|2024-05-13 16:45:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|1247
1715619000000|2024-05-13 16:50:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|1207
1715619300000|2024-05-13 16:55:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|1143
1715619600000|2024-05-13 17:00:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|920
1715619900000|2024-05-13 17:05:00|||||||||586
1715620200000|2024-05-13 17:10:00|||||||||413
1715620500000|2024-05-13 17:15:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|2768
1715620800000|2024-05-13 17:20:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|1045
1715621100000|2024-05-13 17:25:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1877
1715621400000|2024-05-13 17:30:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|671
1715621700000|2024-05-13 17:35:00|||||||||285
1715622000000|2024-05-13 17:40:00|10569.8|10567.8|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|2329
1715622300000|2024-05-13 17:45:00|||||||||784
1715622600000|2024-05-13 17:50:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1041
1715622900000|2024-05-13 17:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1587
1715623200000|2024-05-13 18:00:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|4057
1715623500000|2024-05-13 18:05:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|6102
1715623800000|2024-05-13 18:10:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|814
1715624100000|2024-05-13 18:15:00|||||||||1281
1715624400000|2024-05-13 18:20:00|||||||||850
1715624700000|2024-05-13 18:25:00|10568.6|10566.6|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|3535
1715625000000|2024-05-13 18:30:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1699
1715625300000|2024-05-13 18:35:00|||||||||542
1715625600000|2024-05-13 18:40:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|1846
1715625900000|2024-05-13 18:45:00|10567.4|10565.4|10567|10565|10567.8|10565.8|10567|10565|3100
1715626200000|2024-05-13 18:50:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|1935
1715626500000|2024-05-13 18:55:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|4984
1715626800000|2024-05-13 19:00:00|10567.8|10565.8|10564.7|10562.7|10567.8|10565.8|10564.7|10562.7|5325
1715627100000|2024-05-13 19:05:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|5241
1715627400000|2024-05-13 19:10:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|2991
1715627700000|2024-05-13 19:15:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|2149
1715628000000|2024-05-13 19:20:00|||||||||850
1715628300000|2024-05-13 19:25:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|2597
1715628600000|2024-05-13 19:30:00|||||||||983
1715628900000|2024-05-13 19:35:00|||||||||1269
1715629200000|2024-05-13 19:40:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|4611
1715629500000|2024-05-13 19:45:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|3902
1715629800000|2024-05-13 19:50:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|1184
1715630100000|2024-05-13 19:55:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|2377
1715630400000|2024-05-13 20:00:00|||||||||1497
1715630700000|2024-05-13 20:05:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|2980
1715631000000|2024-05-13 20:10:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1630
1715631300000|2024-05-13 20:15:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|2230
1715631600000|2024-05-13 20:20:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1529
1715631900000|2024-05-13 20:25:00|||||||||678
1715632200000|2024-05-13 20:30:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|1761
1715632500000|2024-05-13 20:35:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|1353
1715632800000|2024-05-13 20:40:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|5226
1715633100000|2024-05-13 20:45:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|1010
1715633400000|2024-05-13 20:50:00|||||||||1316
1715633700000|2024-05-13 20:55:00|||||||||1396
1715637600000|2024-05-13 22:00:00|||||||||530
1715637900000|2024-05-13 22:05:00|||||||||20
1715638200000|2024-05-13 22:10:00|||||||||9
1715638500000|2024-05-13 22:15:00|||||||||5
1715638800000|2024-05-13 22:20:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|446
1715639100000|2024-05-13 22:25:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|250
1715639400000|2024-05-13 22:30:00|||||||||25
1715639700000|2024-05-13 22:35:00|||||||||1
1715640000000|2024-05-13 22:40:00|||||||||19
1715640300000|2024-05-13 22:45:00|||||||||1
1715640600000|2024-05-13 22:50:00|||||||||109
1715640900000|2024-05-13 22:55:00|||||||||17
1715641200000|2024-05-13 23:00:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|213
1715641500000|2024-05-13 23:05:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|403
1715641800000|2024-05-13 23:10:00|||||||||31
1715642100000|2024-05-13 23:15:00|||||||||51
1715642700000|2024-05-13 23:25:00|||||||||13
1715643000000|2024-05-13 23:30:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|510
1715643300000|2024-05-13 23:35:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|126
1715643600000|2024-05-13 23:40:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|56
1715643900000|2024-05-13 23:45:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|268
1715644500000|2024-05-13 23:55:00|||||||||72
1715644800000|2024-05-14 00:00:00|10567|10565|10567|10565|10567|10565|10567|10565|520
1715645100000|2024-05-14 00:05:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|369
1715645400000|2024-05-14 00:10:00|||||||||232
1715645700000|2024-05-14 00:15:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|217
1715646000000|2024-05-14 00:20:00|||||||||13
1715646300000|2024-05-14 00:25:00|||||||||31
1715646600000|2024-05-14 00:30:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|65
1715646900000|2024-05-14 00:35:00|||||||||388
1715647200000|2024-05-14 00:40:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|243
1715647500000|2024-05-14 00:45:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|174
1715647800000|2024-05-14 00:50:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|652
1715648100000|2024-05-14 00:55:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|176
1715648400000|2024-05-14 01:00:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|366
1715649000000|2024-05-14 01:10:00|||||||||162
1715649300000|2024-05-14 01:15:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|389
1715649600000|2024-05-14 01:20:00|10564.3|10562.3|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|203
1715649900000|2024-05-14 01:25:00|10564.3|10562.3|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|167
1715650200000|2024-05-14 01:30:00|||||||||65
1715650500000|2024-05-14 01:35:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|557
1715650800000|2024-05-14 01:40:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|130
1715651100000|2024-05-14 01:45:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|999
1715651400000|2024-05-14 01:50:00|||||||||5
1715651700000|2024-05-14 01:55:00|||||||||63
1715652000000|2024-05-14 02:00:00|||||||||55
1715652300000|2024-05-14 02:05:00|||||||||150
1715652600000|2024-05-14 02:10:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|500
1715652900000|2024-05-14 02:15:00|||||||||62
1715653200000|2024-05-14 02:20:00|||||||||62
1715653500000|2024-05-14 02:25:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|53
1715653800000|2024-05-14 02:30:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|157
1715654100000|2024-05-14 02:35:00|||||||||13
1715654400000|2024-05-14 02:40:00|||||||||16
1715654700000|2024-05-14 02:45:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|619
1715655000000|2024-05-14 02:50:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|245
1715655300000|2024-05-14 02:55:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|383
1715655600000|2024-05-14 03:00:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|133
1715655900000|2024-05-14 03:05:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|81
1715656200000|2024-05-14 03:10:00|||||||||44
1715656500000|2024-05-14 03:15:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|318
1715656800000|2024-05-14 03:20:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|164
1715657100000|2024-05-14 03:25:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|125
1715657400000|2024-05-14 03:30:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|67
1715657700000|2024-05-14 03:35:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|331
1715658000000|2024-05-14 03:40:00|||||||||81
1715658300000|2024-05-14 03:45:00|||||||||155
1715658600000|2024-05-14 03:50:00|||||||||43
1715658900000|2024-05-14 03:55:00|||||||||67
1715659200000|2024-05-14 04:00:00|||||||||209
1715659500000|2024-05-14 04:05:00|||||||||15
1715659800000|2024-05-14 04:10:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|302
1715660100000|2024-05-14 04:15:00|||||||||19
1715660400000|2024-05-14 04:20:00|||||||||2
1715660700000|2024-05-14 04:25:00|||||||||457
1715661000000|2024-05-14 04:30:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|349
1715661300000|2024-05-14 04:35:00|||||||||206
1715661600000|2024-05-14 04:40:00|||||||||502
1715661900000|2024-05-14 04:45:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|13
1715662200000|2024-05-14 04:50:00|||||||||16
1715662500000|2024-05-14 04:55:00|||||||||13
1715662800000|2024-05-14 05:00:00|||||||||221
1715663100000|2024-05-14 05:05:00|||||||||149
1715663400000|2024-05-14 05:10:00|||||||||88
1715663700000|2024-05-14 05:15:00|||||||||106
1715664000000|2024-05-14 05:20:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|297
1715664300000|2024-05-14 05:25:00|||||||||145
1715664600000|2024-05-14 05:30:00|||||||||98
1715664900000|2024-05-14 05:35:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|688
1715665200000|2024-05-14 05:40:00|||||||||108
1715665500000|2024-05-14 05:45:00|||||||||174
1715665800000|2024-05-14 05:50:00|||||||||194
1715666100000|2024-05-14 05:55:00|||||||||333
1715666400000|2024-05-14 06:00:00|10567|10565|10565.5|10563.5|10567|10565|10564.7|10562.7|632
1715666700000|2024-05-14 06:05:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|451
1715667000000|2024-05-14 06:10:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|132
1715667300000|2024-05-14 06:15:00|||||||||11
1715667600000|2024-05-14 06:20:00|10567|10565|10567|10565|10567|10565|10567|10565|176
1715667900000|2024-05-14 06:25:00|||||||||143
1715668200000|2024-05-14 06:30:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|536
1715668500000|2024-05-14 06:35:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|287
1715668800000|2024-05-14 06:40:00|||||||||42
1715669100000|2024-05-14 06:45:00|||||||||119
1715669400000|2024-05-14 06:50:00|||||||||18
1715669700000|2024-05-14 06:55:00|||||||||267
1715670000000|2024-05-14 07:00:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|1175
1715670300000|2024-05-14 07:05:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|634
1715670600000|2024-05-14 07:10:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|1122
1715670900000|2024-05-14 07:15:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|599
1715671200000|2024-05-14 07:20:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|825
1715671500000|2024-05-14 07:25:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|765
1715671800000|2024-05-14 07:30:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|283
1715672100000|2024-05-14 07:35:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|444
1715672400000|2024-05-14 07:40:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|220
1715672700000|2024-05-14 07:45:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|2337
1715673000000|2024-05-14 07:50:00|10570.1|10568.1|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|2089
1715673300000|2024-05-14 07:55:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|2460
1715673600000|2024-05-14 08:00:00|||||||||311
1715673900000|2024-05-14 08:05:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1488
1715674200000|2024-05-14 08:10:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|991
1715674500000|2024-05-14 08:15:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|501
1715674800000|2024-05-14 08:20:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|598
1715675100000|2024-05-14 08:25:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|668
1715675400000|2024-05-14 08:30:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|737
1715675700000|2024-05-14 08:35:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|498
1715676000000|2024-05-14 08:40:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1847
1715676300000|2024-05-14 08:45:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|342
1715676600000|2024-05-14 08:50:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|863
1715676900000|2024-05-14 08:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1365
1715677200000|2024-05-14 09:00:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|380
1715677500000|2024-05-14 09:05:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1116
1715677800000|2024-05-14 09:10:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|368
1715678100000|2024-05-14 09:15:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|226
1715678400000|2024-05-14 09:20:00|||||||||92
1715678700000|2024-05-14 09:25:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|242
1715679000000|2024-05-14 09:30:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|2784
1715679300000|2024-05-14 09:35:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10569.8|10567.8|2329
1715679600000|2024-05-14 09:40:00|||||||||241
1715679900000|2024-05-14 09:45:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|804
1715680200000|2024-05-14 09:50:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|3057
1715680500000|2024-05-14 09:55:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|416
1715680800000|2024-05-14 10:00:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1196
1715681100000|2024-05-14 10:05:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|1963
1715681400000|2024-05-14 10:10:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|2485
1715681700000|2024-05-14 10:15:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1796
1715682000000|2024-05-14 10:20:00|10570.5|10568.5|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|640
1715682300000|2024-05-14 10:25:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|335
1715682600000|2024-05-14 10:30:00|||||||||5
1715682900000|2024-05-14 10:35:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|889
1715683200000|2024-05-14 10:40:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|680
1715683500000|2024-05-14 10:45:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1404
1715683800000|2024-05-14 10:50:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|304
1715684100000|2024-05-14 10:55:00|||||||||1107
1715684400000|2024-05-14 11:00:00|||||||||226
1715684700000|2024-05-14 11:05:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|2486
1715685000000|2024-05-14 11:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1310
1715685300000|2024-05-14 11:15:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|768
1715685600000|2024-05-14 11:20:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|3391
1715685900000|2024-05-14 11:25:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1416
1715686200000|2024-05-14 11:30:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10569.4|10567.4|2288
1715686500000|2024-05-14 11:35:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|2868
1715686800000|2024-05-14 11:40:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|795
1715687100000|2024-05-14 11:45:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|3451
1715687400000|2024-05-14 11:50:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|3655
1715687700000|2024-05-14 11:55:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1236
1715688000000|2024-05-14 12:00:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1581
1715688300000|2024-05-14 12:05:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1221
1715688600000|2024-05-14 12:10:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|3617
1715688900000|2024-05-14 12:15:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1545
1715689200000|2024-05-14 12:20:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1513
1715689500000|2024-05-14 12:25:00|10570.9|10568.9|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|6929
1715689800000|2024-05-14 12:30:00|10568.2|10566.2|10555.3|10553.3|10568.2|10566.2|10544.8|10542.8|24304
1715690100000|2024-05-14 12:35:00|10556.1|10554.1|10561.5|10559.5|10565.5|10563.5|10555.3|10553.3|11114
1715690400000|2024-05-14 12:40:00|10562.3|10560.3|10567|10565|10569.4|10567.4|10561.5|10559.5|10406
1715690700000|2024-05-14 12:45:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10563.1|10561.1|6856
1715691000000|2024-05-14 12:50:00|10566.2|10564.2|10569.4|10567.4|10569.4|10567.4|10565.5|10563.5|5818
1715691300000|2024-05-14 12:55:00|10568.6|10566.6|10567|10565|10570.9|10568.9|10566.2|10564.2|9121
1715691600000|2024-05-14 13:00:00|10566.2|10564.2|10566.2|10564.2|10567.8|10565.8|10565.5|10563.5|6011
1715691900000|2024-05-14 13:05:00|10567|10565|10574.8|10572.8|10575.6|10573.6|10567|10565|7853
1715692200000|2024-05-14 13:10:00|10574|10572|10581.9|10579.9|10584.2|10582.2|10574|10572|11897
1715692500000|2024-05-14 13:15:00|10581.1|10579.1|10579.5|10577.5|10581.9|10579.9|10578.7|10576.7|8332
1715692800000|2024-05-14 13:20:00|10580.3|10578.3|10578.7|10576.7|10580.3|10578.3|10576.4|10574.4|12032
1715693100000|2024-05-14 13:25:00|10579.5|10577.5|10577.2|10575.2|10581.1|10579.1|10577.2|10575.2|11234
1715693400000|2024-05-14 13:30:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|8013
1715693700000|2024-05-14 13:35:00|10575.6|10573.6|10577.2|10575.2|10578|10576|10575.6|10573.6|5382
1715694000000|2024-05-14 13:40:00|10577.6|10575.6|10578|10576|10578.7|10576.7|10577.2|10575.2|2811
1715694300000|2024-05-14 13:45:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578|10576|3381
1715694600000|2024-05-14 13:50:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|3327
1715694900000|2024-05-14 13:55:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|4330
1715695200000|2024-05-14 14:00:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10578.7|10576.7|5572
1715695500000|2024-05-14 14:05:00|10580.3|10578.3|10581.1|10579.1|10583.4|10581.4|10580.3|10578.3|8537
1715695800000|2024-05-14 14:10:00|10580.3|10578.3|10575.6|10573.6|10580.3|10578.3|10574.8|10572.8|8815
1715696100000|2024-05-14 14:15:00|10576.4|10574.4|10574|10572|10576.4|10574.4|10572.5|10570.5|8186
1715696400000|2024-05-14 14:20:00|10573.3|10571.3|10575.6|10573.6|10575.6|10573.6|10572.5|10570.5|5217
1715696700000|2024-05-14 14:25:00|10574.8|10572.8|10574.8|10572.8|10576.4|10574.4|10574|10572|7298
1715697000000|2024-05-14 14:30:00|10575.6|10573.6|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|3806
1715697300000|2024-05-14 14:35:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|5520
1715697600000|2024-05-14 14:40:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|6511
1715697900000|2024-05-14 14:45:00|10575.6|10573.6|10578.7|10576.7|10578.7|10576.7|10575.6|10573.6|3708
1715698200000|2024-05-14 14:50:00|10578|10576|10577.2|10575.2|10579.5|10577.5|10577.2|10575.2|4429
1715698500000|2024-05-14 14:55:00|10578|10576|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|4539
1715698800000|2024-05-14 15:00:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|4290
1715699100000|2024-05-14 15:05:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|3665
1715699400000|2024-05-14 15:10:00|10576.4|10574.4|10578|10576|10578|10576|10575.6|10573.6|4233
1715699700000|2024-05-14 15:15:00|10577.2|10575.2|10578|10576|10580.3|10578.3|10577.2|10575.2|7458
1715700000000|2024-05-14 15:20:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|1714
1715700300000|2024-05-14 15:25:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|2582
1715700600000|2024-05-14 15:30:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10573.3|10571.3|702
1715700900000|2024-05-14 15:35:00|10573.3|10571.3|10572.5|10570.5|10574.8|10572.8|10571.7|10569.7|3100
1715701200000|2024-05-14 15:40:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|794
1715701500000|2024-05-14 15:45:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|2486
1715701800000|2024-05-14 15:50:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|2178
1715702100000|2024-05-14 15:55:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|1423
1715702400000|2024-05-14 16:00:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|1368
1715702700000|2024-05-14 16:05:00|10573.3|10571.3|10574|10572|10574.8|10572.8|10573.3|10571.3|2880
1715703000000|2024-05-14 16:10:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|2295
1715703300000|2024-05-14 16:15:00|10574|10572|10575.6|10573.6|10576.4|10574.4|10573.3|10571.3|5412
1715703600000|2024-05-14 16:20:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574|10572|878
1715703900000|2024-05-14 16:25:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|2567
1715704200000|2024-05-14 16:30:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10577.2|10575.2|2905
1715704500000|2024-05-14 16:35:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578|10576|2256
1715704800000|2024-05-14 16:40:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1077
1715705100000|2024-05-14 16:45:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|3055
1715705400000|2024-05-14 16:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|3329
1715705700000|2024-05-14 16:55:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1573
1715706000000|2024-05-14 17:00:00|10582.6|10580.6|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|2879
1715706300000|2024-05-14 17:05:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|1870
1715706600000|2024-05-14 17:10:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|833
1715706900000|2024-05-14 17:15:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1507
1715707200000|2024-05-14 17:20:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1833
1715707500000|2024-05-14 17:25:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|1964
1715707800000|2024-05-14 17:30:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|1257
1715708100000|2024-05-14 17:35:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|1116
1715708400000|2024-05-14 17:40:00|||||||||1268
1715708700000|2024-05-14 17:45:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|414
1715709000000|2024-05-14 17:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|665
1715709300000|2024-05-14 17:55:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|1446
1715709600000|2024-05-14 18:00:00|||||||||96
1715709900000|2024-05-14 18:05:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|1029
1715710200000|2024-05-14 18:10:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|1016
1715710500000|2024-05-14 18:15:00|||||||||408
1715710800000|2024-05-14 18:20:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|2038
1715711100000|2024-05-14 18:25:00|||||||||657
1715711400000|2024-05-14 18:30:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|2227
1715711700000|2024-05-14 18:35:00|||||||||495
1715712000000|2024-05-14 18:40:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10581.9|10579.9|3339
1715712300000|2024-05-14 18:45:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|1426
1715712600000|2024-05-14 18:50:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|3927
1715712900000|2024-05-14 18:55:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|5518
1715713200000|2024-05-14 19:00:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|3319
1715713500000|2024-05-14 19:05:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|1958
1715713800000|2024-05-14 19:10:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|2118
1715714100000|2024-05-14 19:15:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|1624
1715714400000|2024-05-14 19:20:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|561
1715714700000|2024-05-14 19:25:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|890
1715715000000|2024-05-14 19:30:00|||||||||700
1715715300000|2024-05-14 19:35:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2106
1715715600000|2024-05-14 19:40:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|2092
1715715900000|2024-05-14 19:45:00|10581.1|10579.1|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|2472
1715716200000|2024-05-14 19:50:00|10581.9|10579.9|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|5472
1715716500000|2024-05-14 19:55:00|||||||||5187
1715716800000|2024-05-14 20:00:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2905
1715717100000|2024-05-14 20:05:00|||||||||592
1715717400000|2024-05-14 20:10:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|4402
1715717700000|2024-05-14 20:15:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|2534
1715718000000|2024-05-14 20:20:00|10582.3|10580.3|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|1605
1715718300000|2024-05-14 20:25:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|1601
1715718600000|2024-05-14 20:30:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|6151
1715718900000|2024-05-14 20:35:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|664
1715719200000|2024-05-14 20:40:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|2891
1715719500000|2024-05-14 20:45:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1148
1715719800000|2024-05-14 20:50:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|4170
1715720100000|2024-05-14 20:55:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|3465
1715724000000|2024-05-14 22:00:00|10584.2|10582.2|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|731
1715724300000|2024-05-14 22:05:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|326
1715724600000|2024-05-14 22:10:00|||||||||3
1715724900000|2024-05-14 22:15:00|10581.9|10579.9|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|0
1715724900000|2024-05-14 22:15:00|10581.9|10579.9|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|0
1715725200000|2024-05-14 22:20:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|274
1715725500000|2024-05-14 22:25:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|297
1715725800000|2024-05-14 22:30:00|||||||||61
1715726100000|2024-05-14 22:35:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|419
1715726400000|2024-05-14 22:40:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|248
1715726700000|2024-05-14 22:45:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|501
1715727000000|2024-05-14 22:50:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|282
1715727300000|2024-05-14 22:55:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|798
1715727600000|2024-05-14 23:00:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|578
1715727900000|2024-05-14 23:05:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|701
1715728200000|2024-05-14 23:10:00|||||||||278
1715728500000|2024-05-14 23:15:00|||||||||103
1715728800000|2024-05-14 23:20:00|||||||||6
1715729100000|2024-05-14 23:25:00|||||||||166
1715729400000|2024-05-14 23:30:00|||||||||513
1715729700000|2024-05-14 23:35:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|575
1715730000000|2024-05-14 23:40:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|190
1715730300000|2024-05-14 23:45:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|105
1715730600000|2024-05-14 23:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|167
1715730900000|2024-05-14 23:55:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|25
1715731200000|2024-05-15 00:00:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|460
1715731500000|2024-05-15 00:05:00|||||||||5
1715731800000|2024-05-15 00:10:00|||||||||48
1715732100000|2024-05-15 00:15:00|||||||||67
1715732400000|2024-05-15 00:20:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|364
1715732700000|2024-05-15 00:25:00|||||||||11
1715733000000|2024-05-15 00:30:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|243
1715733300000|2024-05-15 00:35:00|||||||||34
1715733600000|2024-05-15 00:40:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|207
1715733900000|2024-05-15 00:45:00|10583|10581|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|422
1715734200000|2024-05-15 00:50:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|479
1715734500000|2024-05-15 00:55:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|180
1715735100000|2024-05-15 01:05:00|||||||||3
1715735400000|2024-05-15 01:10:00|||||||||1
1715735700000|2024-05-15 01:15:00|||||||||3
1715736000000|2024-05-15 01:20:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|60
1715736300000|2024-05-15 01:25:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|51
1715736600000|2024-05-15 01:30:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|446
1715736900000|2024-05-15 01:35:00|||||||||8
1715737200000|2024-05-15 01:40:00|||||||||220
1715737500000|2024-05-15 01:45:00|||||||||9
1715737800000|2024-05-15 01:50:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|31
1715738100000|2024-05-15 01:55:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|284
1715738400000|2024-05-15 02:00:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|212
1715738700000|2024-05-15 02:05:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|85
1715739000000|2024-05-15 02:10:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|107
1715739300000|2024-05-15 02:15:00|||||||||1
1715739600000|2024-05-15 02:20:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|275
1715739900000|2024-05-15 02:25:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|229
1715740200000|2024-05-15 02:30:00|||||||||38
1715740500000|2024-05-15 02:35:00|||||||||31
1715740800000|2024-05-15 02:40:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|429
1715741100000|2024-05-15 02:45:00|||||||||57
1715741400000|2024-05-15 02:50:00|||||||||10
1715741700000|2024-05-15 02:55:00|||||||||13
1715742000000|2024-05-15 03:00:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|139
1715742300000|2024-05-15 03:05:00|||||||||59
1715742600000|2024-05-15 03:10:00|||||||||80
1715742900000|2024-05-15 03:15:00|||||||||398
1715743200000|2024-05-15 03:20:00|||||||||76
1715743500000|2024-05-15 03:25:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|352
1715743800000|2024-05-15 03:30:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|237
1715744100000|2024-05-15 03:35:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|136
1715744400000|2024-05-15 03:40:00|||||||||6
1715744700000|2024-05-15 03:45:00|||||||||260
1715745000000|2024-05-15 03:50:00|||||||||52
1715745300000|2024-05-15 03:55:00|||||||||6
1715745600000|2024-05-15 04:00:00|||||||||305
1715746200000|2024-05-15 04:10:00|||||||||258
1715746500000|2024-05-15 04:15:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|358
1715746800000|2024-05-15 04:20:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|430
1715747100000|2024-05-15 04:25:00|||||||||90
1715747400000|2024-05-15 04:30:00|||||||||29
1715747700000|2024-05-15 04:35:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|288
1715748000000|2024-05-15 04:40:00|||||||||7
1715748300000|2024-05-15 04:45:00|||||||||198
1715748600000|2024-05-15 04:50:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|175
1715748900000|2024-05-15 04:55:00|10583|10581|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|932
1715749200000|2024-05-15 05:00:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|337
1715749500000|2024-05-15 05:05:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|149
1715749800000|2024-05-15 05:10:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|475
1715750100000|2024-05-15 05:15:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|463
1715750400000|2024-05-15 05:20:00|||||||||46
1715750700000|2024-05-15 05:25:00|||||||||71
1715751000000|2024-05-15 05:30:00|||||||||162
1715751300000|2024-05-15 05:35:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|1447
1715751600000|2024-05-15 05:40:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|518
1715751900000|2024-05-15 05:45:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|962
1715752200000|2024-05-15 05:50:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|550
1715752500000|2024-05-15 05:55:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|2494
1715752800000|2024-05-15 06:00:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1596
1715753100000|2024-05-15 06:05:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|1227
1715753400000|2024-05-15 06:10:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|1241
1715753700000|2024-05-15 06:15:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|640
1715754000000|2024-05-15 06:20:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|649
1715754300000|2024-05-15 06:25:00|||||||||551
1715754600000|2024-05-15 06:30:00|||||||||959
1715754900000|2024-05-15 06:35:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1093
1715755200000|2024-05-15 06:40:00|||||||||111
1715755500000|2024-05-15 06:45:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1162
1715755800000|2024-05-15 06:50:00|||||||||216
1715756100000|2024-05-15 06:55:00|||||||||393
1715756400000|2024-05-15 07:00:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1087
1715756700000|2024-05-15 07:05:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|430
1715757000000|2024-05-15 07:10:00|10588.1|10586.1|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|1066
1715757300000|2024-05-15 07:15:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|809
1715757600000|2024-05-15 07:20:00|||||||||286
1715757900000|2024-05-15 07:25:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|298
1715758200000|2024-05-15 07:30:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|2225
1715758500000|2024-05-15 07:35:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|435
1715758800000|2024-05-15 07:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|2421
1715759100000|2024-05-15 07:45:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1174
1715759400000|2024-05-15 07:50:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|1796
1715759700000|2024-05-15 07:55:00|||||||||1256
1715760000000|2024-05-15 08:00:00|||||||||553
1715760300000|2024-05-15 08:05:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|2506
1715760600000|2024-05-15 08:10:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|1429
1715760900000|2024-05-15 08:15:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|437
1715761200000|2024-05-15 08:20:00|||||||||833
1715761500000|2024-05-15 08:25:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|1491
1715761800000|2024-05-15 08:30:00|10590.5|10588.5|10592.8|10590.8|10592.8|10590.8|10590.5|10588.5|864
1715762100000|2024-05-15 08:35:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|689
1715762400000|2024-05-15 08:40:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1040
1715762700000|2024-05-15 08:45:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|519
1715763000000|2024-05-15 08:50:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|529
1715763300000|2024-05-15 08:55:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|940
1715763600000|2024-05-15 09:00:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|1561
1715763900000|2024-05-15 09:05:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|826
1715764200000|2024-05-15 09:10:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|368
1715764500000|2024-05-15 09:15:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|600
1715764800000|2024-05-15 09:20:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|291
1715765100000|2024-05-15 09:25:00|10592|10590|10592|10590|10592|10590|10592|10590|1124
1715765400000|2024-05-15 09:30:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|544
1715765700000|2024-05-15 09:35:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|957
1715766000000|2024-05-15 09:40:00|10592|10590|10592|10590|10592|10590|10592|10590|1114
1715766300000|2024-05-15 09:45:00|||||||||1460
1715766600000|2024-05-15 09:50:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|2343
1715766900000|2024-05-15 09:55:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|1062
1715767200000|2024-05-15 10:00:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|874
1715767500000|2024-05-15 10:05:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1533
1715767800000|2024-05-15 10:10:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|1237
1715768100000|2024-05-15 10:15:00|||||||||503
1715768400000|2024-05-15 10:20:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|1031
1715768700000|2024-05-15 10:25:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|2517
1715769000000|2024-05-15 10:30:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|1219
1715769300000|2024-05-15 10:35:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1432
1715769600000|2024-05-15 10:40:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|2629
1715769900000|2024-05-15 10:45:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|1571
1715770200000|2024-05-15 10:50:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|1647
1715770500000|2024-05-15 10:55:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|2081
1715770800000|2024-05-15 11:00:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|3934
1715771100000|2024-05-15 11:05:00|10594.4|10592.4|10595.9|10593.9|10595.9|10593.9|10593.6|10591.6|1696
1715771400000|2024-05-15 11:10:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|1310
1715771700000|2024-05-15 11:15:00|10595.9|10593.9|10597.5|10595.5|10599|10597|10595.9|10593.9|3643
1715772000000|2024-05-15 11:20:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|1304
1715772300000|2024-05-15 11:25:00|||||||||393
1715772600000|2024-05-15 11:30:00|10597.9|10595.9|10597.5|10595.5|10597.9|10595.9|10597.5|10595.5|388
1715772900000|2024-05-15 11:35:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|3129
1715773200000|2024-05-15 11:40:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|1937
1715773500000|2024-05-15 11:45:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1438
1715773800000|2024-05-15 11:50:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1290
1715774100000|2024-05-15 11:55:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|3999
1715774400000|2024-05-15 12:00:00|10597.5|10595.5|10599|10597|10599.8|10597.8|10597.5|10595.5|5617
1715774700000|2024-05-15 12:05:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10599|10597|1852
1715775000000|2024-05-15 12:10:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|2520
1715775300000|2024-05-15 12:15:00|||||||||2247
1715775600000|2024-05-15 12:20:00|10598.3|10596.3|10599|10597|10599|10597|10597.5|10595.5|6752
1715775900000|2024-05-15 12:25:00|10598.3|10596.3|10599|10597|10601.8|10599.8|10598.3|10596.3|7114
1715776200000|2024-05-15 12:30:00|10600.2|10598.2|10623.3|10621.3|10635.8|10633.8|10590.5|10588.5|38425
1715776500000|2024-05-15 12:35:00|10622.5|10620.5|10616.2|10614.2|10623.3|10621.3|10615.5|10613.5|25619
1715776800000|2024-05-15 12:40:00|10616.6|10614.6|10624|10622|10624.8|10622.8|10612.3|10610.3|19928
1715777100000|2024-05-15 12:45:00|10624.8|10622.8|10625.6|10623.6|10628.7|10626.7|10624.8|10622.8|19350
1715777400000|2024-05-15 12:50:00|10624.8|10622.8|10628|10626|10629.5|10627.5|10624|10622|8461
1715777700000|2024-05-15 12:55:00|10628.7|10626.7|10625.6|10623.6|10630.3|10628.3|10624|10622|10303
1715778000000|2024-05-15 13:00:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10620.9|10618.9|12904
1715778300000|2024-05-15 13:05:00|10624|10622|10624.8|10622.8|10627.2|10625.2|10624|10622|7914
1715778600000|2024-05-15 13:10:00|10625.6|10623.6|10622.5|10620.5|10626.4|10624.4|10621.7|10619.7|9148
1715778900000|2024-05-15 13:15:00|10621.7|10619.7|10619.4|10617.4|10621.7|10619.7|10619.4|10617.4|8403
1715779200000|2024-05-15 13:20:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10617.8|10615.8|6777
1715779500000|2024-05-15 13:25:00|10621.7|10619.7|10618.6|10616.6|10621.7|10619.7|10618.6|10616.6|7429
1715779800000|2024-05-15 13:30:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10616.2|10614.2|6330
1715780100000|2024-05-15 13:35:00|10616.2|10614.2|10618.6|10616.6|10619.4|10617.4|10615.5|10613.5|5097
1715780400000|2024-05-15 13:40:00|10619.4|10617.4|10617.8|10615.8|10620.1|10618.1|10617|10615|5497
1715780700000|2024-05-15 13:45:00|10618.6|10616.6|10614.7|10612.7|10618.6|10616.6|10613.9|10611.9|5305
1715781000000|2024-05-15 13:50:00|10613.9|10611.9|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|10745
1715781300000|2024-05-15 13:55:00|10610.8|10608.8|10612.3|10610.3|10613.1|10611.1|10608.4|10606.4|6880
1715781600000|2024-05-15 14:00:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|5888
1715781900000|2024-05-15 14:05:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10611.5|10609.5|7401
1715782200000|2024-05-15 14:10:00|10613.9|10611.9|10612.3|10610.3|10614.7|10612.7|10611.5|10609.5|2658
1715782500000|2024-05-15 14:15:00|10611.5|10609.5|10614.7|10612.7|10615.1|10613.1|10611.5|10609.5|6230
1715782800000|2024-05-15 14:20:00|10613.9|10611.9|10615.5|10613.5|10617|10615|10613.9|10611.9|7343
1715783100000|2024-05-15 14:25:00|10614.7|10612.7|10617.8|10615.8|10617.8|10615.8|10614.7|10612.7|7530
1715783400000|2024-05-15 14:30:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|4873
1715783700000|2024-05-15 14:35:00|10618.6|10616.6|10619.4|10617.4|10620.9|10618.9|10617.8|10615.8|10944
1715784000000|2024-05-15 14:40:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|3996
1715784300000|2024-05-15 14:45:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|1386
1715784600000|2024-05-15 14:50:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|2343
1715784900000|2024-05-15 14:55:00|10616.2|10614.2|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|3699
1715785200000|2024-05-15 15:00:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|8386
1715785500000|2024-05-15 15:05:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|2306
1715785800000|2024-05-15 15:10:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|3210
1715786100000|2024-05-15 15:15:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|786
1715786400000|2024-05-15 15:20:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|2725
1715786700000|2024-05-15 15:25:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|7170
1715787000000|2024-05-15 15:30:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|4535
1715787300000|2024-05-15 15:35:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|3185
1715787600000|2024-05-15 15:40:00|10620.9|10618.9|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|3818
1715787900000|2024-05-15 15:45:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|1748
1715788200000|2024-05-15 15:50:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|2367
1715788500000|2024-05-15 15:55:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|3095
1715788800000|2024-05-15 16:00:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|1825
1715789100000|2024-05-15 16:05:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|1540
1715789400000|2024-05-15 16:10:00|10620.9|10618.9|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|4819
1715789700000|2024-05-15 16:15:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|3238
1715790000000|2024-05-15 16:20:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|5381
1715790300000|2024-05-15 16:25:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|965
1715790600000|2024-05-15 16:30:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|4075
1715790900000|2024-05-15 16:35:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1434
1715791200000|2024-05-15 16:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|7994
1715791500000|2024-05-15 16:45:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|5136
1715791800000|2024-05-15 16:50:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|3120
1715792100000|2024-05-15 16:55:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|4128
1715792400000|2024-05-15 17:00:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|7246
1715792700000|2024-05-15 17:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3633
1715793000000|2024-05-15 17:10:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|4646
1715793300000|2024-05-15 17:15:00|10630.3|10628.3|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|1897
1715793600000|2024-05-15 17:20:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|936
1715793900000|2024-05-15 17:25:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1446
1715794200000|2024-05-15 17:30:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1278
1715794500000|2024-05-15 17:35:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|5650
1715794800000|2024-05-15 17:40:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|1167
1715795100000|2024-05-15 17:45:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|2280
1715795400000|2024-05-15 17:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|4287
1715795700000|2024-05-15 17:55:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1989
1715796000000|2024-05-15 18:00:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|2172
1715796300000|2024-05-15 18:05:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1075
1715796600000|2024-05-15 18:10:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|4030
1715796900000|2024-05-15 18:15:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|4060
1715797200000|2024-05-15 18:20:00|||||||||882
1715797500000|2024-05-15 18:25:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|961
1715797800000|2024-05-15 18:30:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|2992
1715798100000|2024-05-15 18:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|1425
1715798400000|2024-05-15 18:40:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|2952
1715798700000|2024-05-15 18:45:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|2210
1715799000000|2024-05-15 18:50:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|7151
1715799300000|2024-05-15 18:55:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|8763
1715799600000|2024-05-15 19:00:00|10626.4|10624.4|10628.7|10626.7|10630.3|10628.3|10625.6|10623.6|4296
1715799900000|2024-05-15 19:05:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|2342
1715800200000|2024-05-15 19:10:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2493
1715800500000|2024-05-15 19:15:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|3643
1715800800000|2024-05-15 19:20:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10625.6|10623.6|2141
1715801100000|2024-05-15 19:25:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2596
1715801400000|2024-05-15 19:30:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2026
1715801700000|2024-05-15 19:35:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|3794
1715802000000|2024-05-15 19:40:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|3965
1715802300000|2024-05-15 19:45:00|||||||||1303
1715802600000|2024-05-15 19:50:00|10627.2|10625.2|10626.8|10624.8|10627.2|10625.2|10626.4|10624.4|927
1715802900000|2024-05-15 19:55:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|7010
1715803200000|2024-05-15 20:00:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628|10626|13796
1715803500000|2024-05-15 20:05:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|5394
1715803800000|2024-05-15 20:10:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|1892
1715804100000|2024-05-15 20:15:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|2246
1715804400000|2024-05-15 20:20:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1076
1715804700000|2024-05-15 20:25:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1059
1715805000000|2024-05-15 20:30:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|3023
1715805300000|2024-05-15 20:35:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|1695
1715805600000|2024-05-15 20:40:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1792
1715805900000|2024-05-15 20:45:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1736
1715806200000|2024-05-15 20:50:00|10630.7|10628.7|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|3014
1715806500000|2024-05-15 20:55:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|3060
1715810400000|2024-05-15 22:00:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|300
1715810700000|2024-05-15 22:05:00|||||||||264
1715811000000|2024-05-15 22:10:00|||||||||217
1715811300000|2024-05-15 22:15:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|544
1715811600000|2024-05-15 22:20:00|||||||||42
1715811900000|2024-05-15 22:25:00|||||||||27
1715812200000|2024-05-15 22:30:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|350
1715812500000|2024-05-15 22:35:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|195
1715812800000|2024-05-15 22:40:00|||||||||352
1715813100000|2024-05-15 22:45:00|||||||||329
1715813400000|2024-05-15 22:50:00|||||||||129
1715813700000|2024-05-15 22:55:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|49
1715814000000|2024-05-15 23:00:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|226
1715814300000|2024-05-15 23:05:00|||||||||40
1715814600000|2024-05-15 23:10:00|||||||||72
1715814900000|2024-05-15 23:15:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|24
1715815200000|2024-05-15 23:20:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|381
1715815500000|2024-05-15 23:25:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|265
1715815800000|2024-05-15 23:30:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|224
1715816100000|2024-05-15 23:35:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|415
1715816400000|2024-05-15 23:40:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|237
1715816700000|2024-05-15 23:45:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|889
1715817000000|2024-05-15 23:50:00|||||||||128
1715817300000|2024-05-15 23:55:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|416
1715817600000|2024-05-16 00:00:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|543
1715817900000|2024-05-16 00:05:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|195
1715818200000|2024-05-16 00:10:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|299
1715818500000|2024-05-16 00:15:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|353
1715818800000|2024-05-16 00:20:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|572
1715819100000|2024-05-16 00:25:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|546
1715819400000|2024-05-16 00:30:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|610
1715819700000|2024-05-16 00:35:00|||||||||694
1715820000000|2024-05-16 00:40:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|272
1715820300000|2024-05-16 00:45:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1488
1715820600000|2024-05-16 00:50:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|1698
1715820900000|2024-05-16 00:55:00|10639.7|10637.7|10642.8|10640.8|10643.6|10641.6|10639.7|10637.7|3629
1715821200000|2024-05-16 01:00:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|936
1715821500000|2024-05-16 01:05:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|2323
1715821800000|2024-05-16 01:10:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|801
1715822100000|2024-05-16 01:15:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|953
1715822400000|2024-05-16 01:20:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|482
1715822700000|2024-05-16 01:25:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|392
1715823000000|2024-05-16 01:30:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1430
1715823300000|2024-05-16 01:35:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|4760
1715823600000|2024-05-16 01:40:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|2517
1715823900000|2024-05-16 01:45:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|17189
1715824200000|2024-05-16 01:50:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|1739
1715824500000|2024-05-16 01:55:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1359
1715824800000|2024-05-16 02:00:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1447
1715825100000|2024-05-16 02:05:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1854
1715825400000|2024-05-16 02:10:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|946
1715825700000|2024-05-16 02:15:00|||||||||312
1715826000000|2024-05-16 02:20:00|||||||||113
1715826300000|2024-05-16 02:25:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|608
1715826600000|2024-05-16 02:30:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|364
1715826900000|2024-05-16 02:35:00|||||||||3
1715827200000|2024-05-16 02:40:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|746
1715827500000|2024-05-16 02:45:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|599
1715827800000|2024-05-16 02:50:00|10636.2|10634.2|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|410
1715828100000|2024-05-16 02:55:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|219
1715828400000|2024-05-16 03:00:00|10635.4|10633.4|10636.5|10634.5|10636.5|10634.5|10635|10633|610
1715828700000|2024-05-16 03:05:00|||||||||4
1715829000000|2024-05-16 03:10:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|637
1715829300000|2024-05-16 03:15:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|853
1715829600000|2024-05-16 03:20:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|157
1715829900000|2024-05-16 03:25:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1613
1715830200000|2024-05-16 03:30:00|10639.3|10637.3|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|374
1715830500000|2024-05-16 03:35:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|951
1715830800000|2024-05-16 03:40:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|124
1715831100000|2024-05-16 03:45:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|826
1715831400000|2024-05-16 03:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|125
1715831700000|2024-05-16 03:55:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|336
1715832000000|2024-05-16 04:00:00|||||||||111
1715832300000|2024-05-16 04:05:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|69
1715832600000|2024-05-16 04:10:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|226
1715832900000|2024-05-16 04:15:00|||||||||503
1715833200000|2024-05-16 04:20:00|||||||||6
1715833500000|2024-05-16 04:25:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|65
1715833800000|2024-05-16 04:30:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|760
1715834100000|2024-05-16 04:35:00|||||||||67
1715834400000|2024-05-16 04:40:00|10638.9|10636.9|10638.5|10636.5|10638.9|10636.9|10638.1|10636.1|397
1715834700000|2024-05-16 04:45:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|979
1715835000000|2024-05-16 04:50:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|427
1715835300000|2024-05-16 04:55:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|1084
1715835600000|2024-05-16 05:00:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|216
1715835900000|2024-05-16 05:05:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|331
1715836200000|2024-05-16 05:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|298
1715836500000|2024-05-16 05:15:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|364
1715836800000|2024-05-16 05:20:00|||||||||6
1715837100000|2024-05-16 05:25:00|||||||||8
1715837400000|2024-05-16 05:30:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|404
1715837700000|2024-05-16 05:35:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|429
1715838000000|2024-05-16 05:40:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|680
1715838300000|2024-05-16 05:45:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|408
1715838600000|2024-05-16 05:50:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|694
1715838900000|2024-05-16 05:55:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|299
1715839200000|2024-05-16 06:00:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|433
1715839500000|2024-05-16 06:05:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|800
1715839800000|2024-05-16 06:10:00|10635.4|10633.4|10634.2|10632.2|10635.4|10633.4|10634.2|10632.2|2085
1715840100000|2024-05-16 06:15:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|353
1715840400000|2024-05-16 06:20:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|964
1715840700000|2024-05-16 06:25:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|1968
1715841000000|2024-05-16 06:30:00|10633.4|10631.4|10635|10633|10635|10633|10633.4|10631.4|2129
1715841300000|2024-05-16 06:35:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|1394
1715841600000|2024-05-16 06:40:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1364
1715841900000|2024-05-16 06:45:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1631
1715842200000|2024-05-16 06:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|244
1715842500000|2024-05-16 06:55:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.5|10629.5|1757
1715842800000|2024-05-16 07:00:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|2235
1715843100000|2024-05-16 07:05:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|1992
1715843400000|2024-05-16 07:10:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|1765
1715843700000|2024-05-16 07:15:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|1899
1715844000000|2024-05-16 07:20:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|2074
1715844300000|2024-05-16 07:25:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1308
1715844600000|2024-05-16 07:30:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|731
1715844900000|2024-05-16 07:35:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|310
1715845200000|2024-05-16 07:40:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1923
1715845500000|2024-05-16 07:45:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|929
1715845800000|2024-05-16 07:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|280
1715846100000|2024-05-16 07:55:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|589
1715846400000|2024-05-16 08:00:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|380
1715846700000|2024-05-16 08:05:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|1203
1715847000000|2024-05-16 08:10:00|||||||||147
1715847300000|2024-05-16 08:15:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1251
1715847600000|2024-05-16 08:20:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|757
1715847900000|2024-05-16 08:25:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|1485
1715848200000|2024-05-16 08:30:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|1253
1715848500000|2024-05-16 08:35:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|587
1715848800000|2024-05-16 08:40:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|1003
1715849100000|2024-05-16 08:45:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|653
1715849400000|2024-05-16 08:50:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|636
1715849700000|2024-05-16 08:55:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1241
1715850000000|2024-05-16 09:00:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1041
1715850300000|2024-05-16 09:05:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|573
1715850600000|2024-05-16 09:10:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|702
1715850900000|2024-05-16 09:15:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|503
1715851200000|2024-05-16 09:20:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|1280
1715851500000|2024-05-16 09:25:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1110
1715851800000|2024-05-16 09:30:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|398
1715852100000|2024-05-16 09:35:00|||||||||367
1715852400000|2024-05-16 09:40:00|||||||||2281
1715852700000|2024-05-16 09:45:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|1763
1715853000000|2024-05-16 09:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1147
1715853300000|2024-05-16 09:55:00|||||||||1019
1715853600000|2024-05-16 10:00:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1478
1715853900000|2024-05-16 10:05:00|||||||||1042
1715854200000|2024-05-16 10:10:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|872
1715854500000|2024-05-16 10:15:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|648
1715854800000|2024-05-16 10:20:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|440
1715855100000|2024-05-16 10:25:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|227
1715855400000|2024-05-16 10:30:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|157
1715855700000|2024-05-16 10:35:00|||||||||334
1715856000000|2024-05-16 10:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|466
1715856300000|2024-05-16 10:45:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1322
1715856600000|2024-05-16 10:50:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|618
1715856900000|2024-05-16 10:55:00|||||||||1366
1715857200000|2024-05-16 11:00:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1882
1715857500000|2024-05-16 11:05:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|523
1715857800000|2024-05-16 11:10:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1123
1715858100000|2024-05-16 11:15:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|2249
1715858400000|2024-05-16 11:20:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|2321
1715858700000|2024-05-16 11:25:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|1953
1715859000000|2024-05-16 11:30:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|1835
1715859300000|2024-05-16 11:35:00|10623.3|10621.3|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|2243
1715859600000|2024-05-16 11:40:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1820
1715859900000|2024-05-16 11:45:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|1238
1715860200000|2024-05-16 11:50:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|2874
1715860500000|2024-05-16 11:55:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|3457
1715860800000|2024-05-16 12:00:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10625.6|10623.6|4772
1715861100000|2024-05-16 12:05:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|1988
1715861400000|2024-05-16 12:10:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|3743
1715861700000|2024-05-16 12:15:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|2074
1715862000000|2024-05-16 12:20:00|10628.7|10626.7|10628.7|10626.7|10631.9|10629.9|10628|10626|4187
1715862300000|2024-05-16 12:25:00|10628|10626|10629.5|10627.5|10630.3|10628.3|10628|10626|3344
1715862600000|2024-05-16 12:30:00|10629.1|10627.1|10624|10622|10634.6|10632.6|10621.7|10619.7|17987
1715862900000|2024-05-16 12:35:00|10623.3|10621.3|10620.1|10618.1|10624.8|10622.8|10619.4|10617.4|9581
1715863200000|2024-05-16 12:40:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10618.6|10616.6|6680
1715863500000|2024-05-16 12:45:00|10620.9|10618.9|10620.1|10618.1|10622.5|10620.5|10619.4|10617.4|5163
1715863800000|2024-05-16 12:50:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10616.2|10614.2|7333
1715864100000|2024-05-16 12:55:00|10618.2|10616.2|10617.8|10615.8|10620.1|10618.1|10616.2|10614.2|10519
1715864400000|2024-05-16 13:00:00|10618.6|10616.6|10617.8|10615.8|10620.1|10618.1|10617|10615|7409
1715864700000|2024-05-16 13:05:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|2858
1715865000000|2024-05-16 13:10:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|2922
1715865300000|2024-05-16 13:15:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|5644
1715865600000|2024-05-16 13:20:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10615.5|10613.5|4140
1715865900000|2024-05-16 13:25:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617|10615|2639
1715866200000|2024-05-16 13:30:00|10617.8|10615.8|10615.5|10613.5|10618.6|10616.6|10614.7|10612.7|4873
1715866500000|2024-05-16 13:35:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|5373
1715866800000|2024-05-16 13:40:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10610|10608|12219
1715867100000|2024-05-16 13:45:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10610|10608|1572
1715867400000|2024-05-16 13:50:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|8222
1715867700000|2024-05-16 13:55:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|10866
1715868000000|2024-05-16 14:00:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10609.2|10607.2|7075
1715868300000|2024-05-16 14:05:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|4226
1715868600000|2024-05-16 14:10:00|10610.8|10608.8|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|2966
1715868900000|2024-05-16 14:15:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|3084
1715869200000|2024-05-16 14:20:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|3068
1715869500000|2024-05-16 14:25:00|10613.9|10611.9|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|4742
1715869800000|2024-05-16 14:30:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|3553
1715870100000|2024-05-16 14:35:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|3125
1715870400000|2024-05-16 14:40:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|2599
1715870700000|2024-05-16 14:45:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|1871
1715871000000|2024-05-16 14:50:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|3343
1715871300000|2024-05-16 14:55:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|2993
1715871600000|2024-05-16 15:00:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1978
1715871900000|2024-05-16 15:05:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|2493
1715872200000|2024-05-16 15:10:00|||||||||996
1715872500000|2024-05-16 15:15:00|10615.5|10613.5|10613.1|10611.1|10615.5|10613.5|10613.1|10611.1|1187
1715872800000|2024-05-16 15:20:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|2788
1715873100000|2024-05-16 15:25:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|2064
1715873400000|2024-05-16 15:30:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2360
1715873700000|2024-05-16 15:35:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|5431
1715874000000|2024-05-16 15:40:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|2826
1715874300000|2024-05-16 15:45:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|3594
1715874600000|2024-05-16 15:50:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|2635
1715874900000|2024-05-16 15:55:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|2660
1715875200000|2024-05-16 16:00:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|6443
1715875500000|2024-05-16 16:05:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|629
1715875800000|2024-05-16 16:10:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|1652
1715876100000|2024-05-16 16:15:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|986
1715876400000|2024-05-16 16:20:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|2304
1715876700000|2024-05-16 16:25:00|10608.4|10606.4|10606.9|10604.9|10609.2|10607.2|10606.9|10604.9|1818
1715877000000|2024-05-16 16:30:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|6182
1715877300000|2024-05-16 16:35:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|3033
1715877600000|2024-05-16 16:40:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|917
1715877900000|2024-05-16 16:45:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1417
1715878200000|2024-05-16 16:50:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|8926
1715878500000|2024-05-16 16:55:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|3302
1715878800000|2024-05-16 17:00:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|731
1715879100000|2024-05-16 17:05:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|1760
1715879400000|2024-05-16 17:10:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|1452
1715879700000|2024-05-16 17:15:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|1721
1715880000000|2024-05-16 17:20:00|10608.8|10606.8|10610|10608|10610|10608|10608.4|10606.4|2056
1715880300000|2024-05-16 17:25:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|4261
1715880600000|2024-05-16 17:30:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|3004
1715880900000|2024-05-16 17:35:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|544
1715881200000|2024-05-16 17:40:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1287
1715881500000|2024-05-16 17:45:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1246
1715881800000|2024-05-16 17:50:00|||||||||961
1715882100000|2024-05-16 17:55:00|||||||||2223
1715882400000|2024-05-16 18:00:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1176
1715882700000|2024-05-16 18:05:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|2177
1715883000000|2024-05-16 18:10:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|2203
1715883300000|2024-05-16 18:15:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|2487
1715883600000|2024-05-16 18:20:00|||||||||1054
1715883900000|2024-05-16 18:25:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|3228
1715884200000|2024-05-16 18:30:00|10608.4|10606.4|10606.1|10604.1|10608.4|10606.4|10605.3|10603.3|2694
1715884500000|2024-05-16 18:35:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|3576
1715884800000|2024-05-16 18:40:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|2910
1715885100000|2024-05-16 18:45:00|||||||||383
1715885400000|2024-05-16 18:50:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1634
1715885700000|2024-05-16 18:55:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|6919
1715886000000|2024-05-16 19:00:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|3458
1715886300000|2024-05-16 19:05:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1326
1715886600000|2024-05-16 19:10:00|10606.9|10604.9|10606.9|10604.9|10607.3|10605.3|10606.9|10604.9|1926
1715886900000|2024-05-16 19:15:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|786
1715887200000|2024-05-16 19:20:00|10605.7|10603.7|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|9236
1715887500000|2024-05-16 19:25:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|6644
1715887800000|2024-05-16 19:30:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|3021
1715888100000|2024-05-16 19:35:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|4890
1715888400000|2024-05-16 19:40:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1099
1715888700000|2024-05-16 19:45:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|2787
1715889000000|2024-05-16 19:50:00|10603.7|10601.7|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|4512
1715889300000|2024-05-16 19:55:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|4284
1715889600000|2024-05-16 20:00:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|4541
1715889900000|2024-05-16 20:05:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1517
1715890200000|2024-05-16 20:10:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|2877
1715890500000|2024-05-16 20:15:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|511
1715890800000|2024-05-16 20:20:00|||||||||2041
1715891100000|2024-05-16 20:25:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|2297
1715891400000|2024-05-16 20:30:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|2176
1715891700000|2024-05-16 20:35:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|424
1715892000000|2024-05-16 20:40:00|||||||||735
1715892300000|2024-05-16 20:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|3020
1715892600000|2024-05-16 20:50:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1423
1715892900000|2024-05-16 20:55:00|||||||||2324
1715896800000|2024-05-16 22:00:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|295
1715897100000|2024-05-16 22:05:00|||||||||34
1715897400000|2024-05-16 22:10:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|590
1715897700000|2024-05-16 22:15:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|177
1715898000000|2024-05-16 22:20:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|283
1715898300000|2024-05-16 22:25:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|167
1715898600000|2024-05-16 22:30:00|10610|10608|10610|10608|10610|10608|10610|10608|18
1715898900000|2024-05-16 22:35:00|||||||||6
1715899200000|2024-05-16 22:40:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|43
1715899500000|2024-05-16 22:45:00|||||||||14
1715899800000|2024-05-16 22:50:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|720
1715900100000|2024-05-16 22:55:00|||||||||21
1715900400000|2024-05-16 23:00:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|258
1715900700000|2024-05-16 23:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|1414
1715901000000|2024-05-16 23:10:00|10610|10608|10610|10608|10610|10608|10610|10608|232
1715901300000|2024-05-16 23:15:00|||||||||170
1715901600000|2024-05-16 23:20:00|||||||||323
1715901900000|2024-05-16 23:25:00|||||||||83
1715902200000|2024-05-16 23:30:00|||||||||20
1715902500000|2024-05-16 23:35:00|||||||||114
1715902800000|2024-05-16 23:40:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|295
1715903100000|2024-05-16 23:45:00|||||||||83
1715903400000|2024-05-16 23:50:00|||||||||88
1715903700000|2024-05-16 23:55:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|299
1715904000000|2024-05-17 00:00:00|10610.4|10608.4|10610.8|10608.8|10610.8|10608.8|10610|10608|586
1715904300000|2024-05-17 00:05:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|655
1715904600000|2024-05-17 00:10:00|10610.4|10608.4|10610.8|10608.8|10610.8|10608.8|10610.4|10608.4|182
1715904900000|2024-05-17 00:15:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|32
1715905200000|2024-05-17 00:20:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|365
1715905500000|2024-05-17 00:25:00|||||||||10
1715905800000|2024-05-17 00:30:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|705
1715906100000|2024-05-17 00:35:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|838
1715906400000|2024-05-17 00:40:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|705
1715906700000|2024-05-17 00:45:00|||||||||185
1715907000000|2024-05-17 00:50:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|512
1715907300000|2024-05-17 00:55:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|269
1715907600000|2024-05-17 01:00:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|414
1715907900000|2024-05-17 01:05:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|77
1715908200000|2024-05-17 01:10:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|37
1715908500000|2024-05-17 01:15:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|746
1715908800000|2024-05-17 01:20:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|253
1715909100000|2024-05-17 01:25:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|337
1715909400000|2024-05-17 01:30:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|228
1715909700000|2024-05-17 01:35:00|||||||||29
1715910000000|2024-05-17 01:40:00|||||||||79
1715910300000|2024-05-17 01:45:00|||||||||323
1715910600000|2024-05-17 01:50:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|304
1715910900000|2024-05-17 01:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|613
1715911200000|2024-05-17 02:00:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|2023
1715911500000|2024-05-17 02:05:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|4446
1715911800000|2024-05-17 02:10:00|||||||||82
1715912100000|2024-05-17 02:15:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|276
1715912400000|2024-05-17 02:20:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|437
1715912700000|2024-05-17 02:25:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|906
1715913300000|2024-05-17 02:35:00|||||||||3
1715913600000|2024-05-17 02:40:00|||||||||4
1715913900000|2024-05-17 02:45:00|||||||||27
1715914200000|2024-05-17 02:50:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|627
1715914500000|2024-05-17 02:55:00|||||||||1008
1715914800000|2024-05-17 03:00:00|||||||||33
1715915100000|2024-05-17 03:05:00|||||||||326
1715915400000|2024-05-17 03:10:00|||||||||2014
1715915700000|2024-05-17 03:15:00|||||||||193
1715916000000|2024-05-17 03:20:00|||||||||10
1715916300000|2024-05-17 03:25:00|||||||||210
1715916600000|2024-05-17 03:30:00|||||||||72
1715916900000|2024-05-17 03:35:00|||||||||70
1715917200000|2024-05-17 03:40:00|||||||||224
1715917500000|2024-05-17 03:45:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|102
1715917800000|2024-05-17 03:50:00|||||||||19
1715918100000|2024-05-17 03:55:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|604
1715918400000|2024-05-17 04:00:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|105
1715918700000|2024-05-17 04:05:00|||||||||11
1715919000000|2024-05-17 04:10:00|||||||||28
1715919300000|2024-05-17 04:15:00|||||||||6
1715919600000|2024-05-17 04:20:00|||||||||418
1715919900000|2024-05-17 04:25:00|||||||||620
1715920200000|2024-05-17 04:30:00|||||||||222
1715920500000|2024-05-17 04:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|110
1715920800000|2024-05-17 04:40:00|||||||||4
1715921100000|2024-05-17 04:45:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|415
1715921400000|2024-05-17 04:50:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|69
1715921700000|2024-05-17 04:55:00|||||||||10
1715922000000|2024-05-17 05:00:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|40
1715922300000|2024-05-17 05:05:00|||||||||4
1715922600000|2024-05-17 05:10:00|||||||||64
1715922900000|2024-05-17 05:15:00|||||||||33
1715923200000|2024-05-17 05:20:00|||||||||30
1715923500000|2024-05-17 05:25:00|||||||||7
1715923800000|2024-05-17 05:30:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1024
1715924100000|2024-05-17 05:35:00|||||||||102
1715924400000|2024-05-17 05:40:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|126
1715924700000|2024-05-17 05:45:00|||||||||55
1715925000000|2024-05-17 05:50:00|||||||||67
1715925300000|2024-05-17 05:55:00|||||||||42
1715925600000|2024-05-17 06:00:00|||||||||188
1715925900000|2024-05-17 06:05:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1197
1715926200000|2024-05-17 06:10:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1984
1715926500000|2024-05-17 06:15:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|710
1715926800000|2024-05-17 06:20:00|||||||||4
1715927100000|2024-05-17 06:25:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|494
1715927400000|2024-05-17 06:30:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10607.6|10605.6|1359
1715927700000|2024-05-17 06:35:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|1076
1715928000000|2024-05-17 06:40:00|||||||||70
1715928300000|2024-05-17 06:45:00|||||||||263
1715928600000|2024-05-17 06:50:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|722
1715928900000|2024-05-17 06:55:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610|10608|919
1715929200000|2024-05-17 07:00:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|528
1715929500000|2024-05-17 07:05:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|576
1715929800000|2024-05-17 07:10:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1468
1715930100000|2024-05-17 07:15:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|315
1715930400000|2024-05-17 07:20:00|||||||||6
1715930700000|2024-05-17 07:25:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|123
1715931000000|2024-05-17 07:30:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|3118
1715931300000|2024-05-17 07:35:00|||||||||196
1715931600000|2024-05-17 07:40:00|||||||||442
1715931900000|2024-05-17 07:45:00|||||||||329
1715932200000|2024-05-17 07:50:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|144
1715932500000|2024-05-17 07:55:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|819
1715932800000|2024-05-17 08:00:00|||||||||202
1715933100000|2024-05-17 08:05:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|1169
1715933400000|2024-05-17 08:10:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|1232
1715933700000|2024-05-17 08:15:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1755
1715934000000|2024-05-17 08:20:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|418
1715934300000|2024-05-17 08:25:00|||||||||61
1715934600000|2024-05-17 08:30:00|||||||||839
1715934900000|2024-05-17 08:35:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|768
1715935200000|2024-05-17 08:40:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1676
1715935500000|2024-05-17 08:45:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|1792
1715935800000|2024-05-17 08:50:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|451
1715936100000|2024-05-17 08:55:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|494
1715936400000|2024-05-17 09:00:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1893
1715936700000|2024-05-17 09:05:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|348
1715937000000|2024-05-17 09:10:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|503
1715937300000|2024-05-17 09:15:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|825
1715937600000|2024-05-17 09:20:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|156
1715937900000|2024-05-17 09:25:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|581
1715938200000|2024-05-17 09:30:00|10604.1|10602.1|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|456
1715938500000|2024-05-17 09:35:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|487
1715938800000|2024-05-17 09:40:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|426
1715939100000|2024-05-17 09:45:00|10604.1|10602.1|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1164
1715939400000|2024-05-17 09:50:00|10604.1|10602.1|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|381
1715939700000|2024-05-17 09:55:00|||||||||11
1715940000000|2024-05-17 10:00:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|761
1715940300000|2024-05-17 10:05:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|924
1715940600000|2024-05-17 10:10:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|188
1715940900000|2024-05-17 10:15:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|895
1715941200000|2024-05-17 10:20:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|1730
1715941500000|2024-05-17 10:25:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|1240
1715941800000|2024-05-17 10:30:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|650
1715942100000|2024-05-17 10:35:00|||||||||40
1715942400000|2024-05-17 10:40:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|713
1715942700000|2024-05-17 10:45:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1070
1715943000000|2024-05-17 10:50:00|||||||||285
1715943300000|2024-05-17 10:55:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|302
1715943600000|2024-05-17 11:00:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|671
1715943900000|2024-05-17 11:05:00|||||||||1789
1715944200000|2024-05-17 11:10:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|1599
1715944500000|2024-05-17 11:15:00|||||||||1049
1715944800000|2024-05-17 11:20:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|2294
1715945100000|2024-05-17 11:25:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|370
1715945400000|2024-05-17 11:30:00|||||||||524
1715945700000|2024-05-17 11:35:00|||||||||680
1715946000000|2024-05-17 11:40:00|||||||||214
1715946300000|2024-05-17 11:45:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|1855
1715946600000|2024-05-17 11:50:00|||||||||493
1715946900000|2024-05-17 11:55:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|588
1715947200000|2024-05-17 12:00:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|900
1715947500000|2024-05-17 12:05:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|2083
1715947800000|2024-05-17 12:10:00|10601|10599|10598.3|10596.3|10601|10599|10598.3|10596.3|3535
1715948100000|2024-05-17 12:15:00|10599|10597|10601.4|10599.4|10601.4|10599.4|10599|10597|2873
1715948400000|2024-05-17 12:20:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599|10597|2309
1715948700000|2024-05-17 12:25:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|3335
1715949000000|2024-05-17 12:30:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|945
1715949300000|2024-05-17 12:35:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|920
1715949600000|2024-05-17 12:40:00|10598.3|10596.3|10599.8|10597.8|10600.6|10598.6|10597.5|10595.5|4628
1715949900000|2024-05-17 12:45:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599|10597|7884
1715950200000|2024-05-17 12:50:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|1925
1715950500000|2024-05-17 12:55:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|2271
1715950800000|2024-05-17 13:00:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|1437
1715951100000|2024-05-17 13:05:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|2288
1715951400000|2024-05-17 13:10:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10598.3|10596.3|2660
1715951700000|2024-05-17 13:15:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|2891
1715952000000|2024-05-17 13:20:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|3121
1715952300000|2024-05-17 13:25:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|1086
1715952600000|2024-05-17 13:30:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|2454
1715952900000|2024-05-17 13:35:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|2582
1715953200000|2024-05-17 13:40:00|10597.5|10595.5|10597.5|10595.5|10599|10597|10597.5|10595.5|2770
1715953500000|2024-05-17 13:45:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10597.5|10595.5|5006
1715953800000|2024-05-17 13:50:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|2085
1715954100000|2024-05-17 13:55:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|1933
1715954400000|2024-05-17 14:00:00|10598.7|10596.7|10600.6|10598.6|10601.4|10599.4|10598.7|10596.7|2842
1715954700000|2024-05-17 14:05:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1139
1715955000000|2024-05-17 14:10:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|8450
1715955300000|2024-05-17 14:15:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10599|10597|1572
1715955600000|2024-05-17 14:20:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|3386
1715955900000|2024-05-17 14:25:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1135
1715956200000|2024-05-17 14:30:00|10600.6|10598.6|10601.4|10599.4|10601.8|10599.8|10599.8|10597.8|2632
1715956500000|2024-05-17 14:35:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|1390
1715956800000|2024-05-17 14:40:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|821
1715957100000|2024-05-17 14:45:00|||||||||953
1715957400000|2024-05-17 14:50:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|3146
1715957700000|2024-05-17 14:55:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|3009
1715958000000|2024-05-17 15:00:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|2396
1715958300000|2024-05-17 15:05:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1952
1715958600000|2024-05-17 15:10:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|3796
1715958900000|2024-05-17 15:15:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|1651
1715959200000|2024-05-17 15:20:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|1230
1715959500000|2024-05-17 15:25:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|2910
1715959800000|2024-05-17 15:30:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10593.6|10591.6|11641
1715960100000|2024-05-17 15:35:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|1820
1715960400000|2024-05-17 15:40:00|10595.1|10593.1|10594.4|10592.4|10595.5|10593.5|10594.4|10592.4|2299
1715960700000|2024-05-17 15:45:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10594.4|10592.4|1037
1715961000000|2024-05-17 15:50:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|2126
1715961300000|2024-05-17 15:55:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|2541
1715961600000|2024-05-17 16:00:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|1519
1715961900000|2024-05-17 16:05:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|2901
1715962200000|2024-05-17 16:10:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|2211
1715962500000|2024-05-17 16:15:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|863
1715962800000|2024-05-17 16:20:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1034
1715963100000|2024-05-17 16:25:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1793
1715963400000|2024-05-17 16:30:00|||||||||413
1715963700000|2024-05-17 16:35:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|4825
1715964000000|2024-05-17 16:40:00|10592|10590|10591.2|10589.2|10592|10590|10590.5|10588.5|5420
1715964300000|2024-05-17 16:45:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|4757
1715964600000|2024-05-17 16:50:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|3445
1715964900000|2024-05-17 16:55:00|10589.7|10587.7|10588.1|10586.1|10590.5|10588.5|10588.1|10586.1|4672
1715965200000|2024-05-17 17:00:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|852
1715965500000|2024-05-17 17:05:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|4385
1715965800000|2024-05-17 17:10:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|2602
1715966100000|2024-05-17 17:15:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|1969
1715966400000|2024-05-17 17:20:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1794
1715966700000|2024-05-17 17:25:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1348
1715967000000|2024-05-17 17:30:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|1456
1715967300000|2024-05-17 17:35:00|||||||||1752
1715967600000|2024-05-17 17:40:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|3476
1715967900000|2024-05-17 17:45:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|940
1715968200000|2024-05-17 17:50:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|5499
1715968500000|2024-05-17 17:55:00|||||||||2462
1715968800000|2024-05-17 18:00:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1205
1715969100000|2024-05-17 18:05:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1179
1715969400000|2024-05-17 18:10:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|254
1715969700000|2024-05-17 18:15:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|943
1715970000000|2024-05-17 18:20:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2116
1715970300000|2024-05-17 18:25:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1644
1715970600000|2024-05-17 18:30:00|||||||||454
1715970900000|2024-05-17 18:35:00|||||||||321
1715971200000|2024-05-17 18:40:00|||||||||189
1715971500000|2024-05-17 18:45:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|3804
1715971800000|2024-05-17 18:50:00|||||||||721
1715972100000|2024-05-17 18:55:00|||||||||4516
1715972400000|2024-05-17 19:00:00|||||||||713
1715972700000|2024-05-17 19:05:00|||||||||828
1715973000000|2024-05-17 19:10:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|867
1715973300000|2024-05-17 19:15:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|4668
1715973600000|2024-05-17 19:20:00|||||||||338
1715973900000|2024-05-17 19:25:00|||||||||421
1715974200000|2024-05-17 19:30:00|||||||||2408
1715974500000|2024-05-17 19:35:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|1751
1715974800000|2024-05-17 19:40:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|948
1715975100000|2024-05-17 19:45:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|1648
1715975400000|2024-05-17 19:50:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|2186
1715975700000|2024-05-17 19:55:00|||||||||2355
1715976000000|2024-05-17 20:00:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|4156
1715976300000|2024-05-17 20:05:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|1234
1715976600000|2024-05-17 20:10:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|366
1715976900000|2024-05-17 20:15:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|839
1715977200000|2024-05-17 20:20:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|1122
1715977500000|2024-05-17 20:25:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|1542
1715977800000|2024-05-17 20:30:00|10587.7|10585.7|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|652
1715978100000|2024-05-17 20:35:00|||||||||244
1715978400000|2024-05-17 20:40:00|||||||||326
1715978700000|2024-05-17 20:45:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|1773
1715979000000|2024-05-17 20:50:00|||||||||2024
1715979300000|2024-05-17 20:55:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.9|10584.9|3945
1716156000000|2024-05-19 22:00:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1039
1716156300000|2024-05-19 22:05:00|||||||||338
1716156600000|2024-05-19 22:10:00|||||||||106
1716156900000|2024-05-19 22:15:00|||||||||25
1716157200000|2024-05-19 22:20:00|||||||||21
1716157500000|2024-05-19 22:25:00|||||||||25
1716157800000|2024-05-19 22:30:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|558
1716158100000|2024-05-19 22:35:00|||||||||90
1716158400000|2024-05-19 22:40:00|||||||||5
1716158700000|2024-05-19 22:45:00|||||||||8
1716159000000|2024-05-19 22:50:00|||||||||6
1716159300000|2024-05-19 22:55:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|16
1716159600000|2024-05-19 23:00:00|||||||||26
1716159900000|2024-05-19 23:05:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|117
1716160200000|2024-05-19 23:10:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|187
1716160500000|2024-05-19 23:15:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|80
1716160800000|2024-05-19 23:20:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|318
1716161100000|2024-05-19 23:25:00|||||||||7
1716161400000|2024-05-19 23:30:00|||||||||26
1716161700000|2024-05-19 23:35:00|||||||||8
1716162000000|2024-05-19 23:40:00|||||||||14
1716162300000|2024-05-19 23:45:00|||||||||34
1716162600000|2024-05-19 23:50:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|138
1716162900000|2024-05-19 23:55:00|||||||||22
1716163200000|2024-05-20 00:00:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|1976
1716163500000|2024-05-20 00:05:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|185
1716163800000|2024-05-20 00:10:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|157
1716164100000|2024-05-20 00:15:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|121
1716164400000|2024-05-20 00:20:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|119
1716164700000|2024-05-20 00:25:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|360
1716165000000|2024-05-20 00:30:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|1080
1716165300000|2024-05-20 00:35:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|171
1716165600000|2024-05-20 00:40:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|511
1716165900000|2024-05-20 00:45:00|||||||||288
1716166200000|2024-05-20 00:50:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|79
1716166500000|2024-05-20 00:55:00|||||||||305
1716166800000|2024-05-20 01:00:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|487
1716167100000|2024-05-20 01:05:00|||||||||67
1716167400000|2024-05-20 01:10:00|||||||||144
1716167700000|2024-05-20 01:15:00|||||||||163
1716168000000|2024-05-20 01:20:00|||||||||9
1716168300000|2024-05-20 01:25:00|||||||||23
1716168600000|2024-05-20 01:30:00|||||||||52
1716168900000|2024-05-20 01:35:00|||||||||2
1716169200000|2024-05-20 01:40:00|||||||||1
1716169500000|2024-05-20 01:45:00|||||||||104
1716169800000|2024-05-20 01:50:00|||||||||232
1716170100000|2024-05-20 01:55:00|||||||||38
1716170400000|2024-05-20 02:00:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1382
1716170700000|2024-05-20 02:05:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|231
1716171000000|2024-05-20 02:10:00|10590.5|10588.5|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|2381
1716171300000|2024-05-20 02:15:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|68
1716171600000|2024-05-20 02:20:00|||||||||67
1716171900000|2024-05-20 02:25:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|11
1716172200000|2024-05-20 02:30:00|||||||||62
1716172500000|2024-05-20 02:35:00|||||||||505
1716172800000|2024-05-20 02:40:00|||||||||3
1716173100000|2024-05-20 02:45:00|||||||||15
1716173400000|2024-05-20 02:50:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|494
1716173700000|2024-05-20 02:55:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|59
1716174000000|2024-05-20 03:00:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|289
1716174300000|2024-05-20 03:05:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|167
1716174600000|2024-05-20 03:10:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|76
1716174900000|2024-05-20 03:15:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|354
1716175200000|2024-05-20 03:20:00|||||||||93
1716175500000|2024-05-20 03:25:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|528
1716175800000|2024-05-20 03:30:00|||||||||41
1716176100000|2024-05-20 03:35:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|216
1716176400000|2024-05-20 03:40:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|432
1716176700000|2024-05-20 03:45:00|||||||||1
1716177300000|2024-05-20 03:55:00|||||||||12
1716177600000|2024-05-20 04:00:00|||||||||2
1716177900000|2024-05-20 04:05:00|||||||||1
1716178500000|2024-05-20 04:15:00|||||||||23
1716178800000|2024-05-20 04:20:00|||||||||1
1716179100000|2024-05-20 04:25:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|104
1716179400000|2024-05-20 04:30:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|138
1716179700000|2024-05-20 04:35:00|||||||||2
1716180000000|2024-05-20 04:40:00|||||||||3
1716180600000|2024-05-20 04:50:00|||||||||3
1716180900000|2024-05-20 04:55:00|||||||||2
1716181200000|2024-05-20 05:00:00|||||||||110
1716181500000|2024-05-20 05:05:00|||||||||8
1716181800000|2024-05-20 05:10:00|||||||||4
1716182100000|2024-05-20 05:15:00|||||||||72
1716182400000|2024-05-20 05:20:00|||||||||29
1716182700000|2024-05-20 05:25:00|||||||||60
1716183000000|2024-05-20 05:30:00|||||||||59
1716183300000|2024-05-20 05:35:00|||||||||19
1716183600000|2024-05-20 05:40:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|700
1716183900000|2024-05-20 05:45:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|733
1716184200000|2024-05-20 05:50:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|373
1716184500000|2024-05-20 05:55:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|357
1716184800000|2024-05-20 06:00:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|1376
1716185100000|2024-05-20 06:05:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|340
1716185400000|2024-05-20 06:10:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|1410
1716185700000|2024-05-20 06:15:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|335
1716186000000|2024-05-20 06:20:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|272
1716186300000|2024-05-20 06:25:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|3548
1716186600000|2024-05-20 06:30:00|||||||||438
1716186900000|2024-05-20 06:35:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|294
1716187200000|2024-05-20 06:40:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|626
1716187500000|2024-05-20 06:45:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|624
1716187800000|2024-05-20 06:50:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|277
1716188100000|2024-05-20 06:55:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|734
1716188400000|2024-05-20 07:00:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|481
1716188700000|2024-05-20 07:05:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|899
1716189000000|2024-05-20 07:10:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|341
1716189300000|2024-05-20 07:15:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|590
1716189600000|2024-05-20 07:20:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1019
1716189900000|2024-05-20 07:25:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|1424
1716190200000|2024-05-20 07:30:00|||||||||106
1716190500000|2024-05-20 07:35:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|624
1716190800000|2024-05-20 07:40:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|766
1716191100000|2024-05-20 07:45:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|1461
1716191400000|2024-05-20 07:50:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|480
1716191700000|2024-05-20 07:55:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|1060
1716192000000|2024-05-20 08:00:00|||||||||299
1716192300000|2024-05-20 08:05:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|1774
1716192600000|2024-05-20 08:10:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|1137
1716192900000|2024-05-20 08:15:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|566
1716193200000|2024-05-20 08:20:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|252
1716193500000|2024-05-20 08:25:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|751
1716193800000|2024-05-20 08:30:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|356
1716194100000|2024-05-20 08:35:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|1170
1716194400000|2024-05-20 08:40:00|||||||||14
1716194700000|2024-05-20 08:45:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|406
1716195000000|2024-05-20 08:50:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|348
1716195300000|2024-05-20 08:55:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|370
1716195600000|2024-05-20 09:00:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|404
1716195900000|2024-05-20 09:05:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1252
1716196200000|2024-05-20 09:10:00|10588.9|10586.9|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|708
1716196500000|2024-05-20 09:15:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|405
1716196800000|2024-05-20 09:20:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|421
1716197100000|2024-05-20 09:25:00|||||||||1014
1716197400000|2024-05-20 09:30:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1448
1716197700000|2024-05-20 09:35:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|146
1716198000000|2024-05-20 09:40:00|||||||||345
1716198300000|2024-05-20 09:45:00|10592.4|10590.4|10592|10590|10592.4|10590.4|10592|10590|1807
1716198600000|2024-05-20 09:50:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|545
1716198900000|2024-05-20 09:55:00|||||||||608
1716199200000|2024-05-20 10:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|457
1716199500000|2024-05-20 10:05:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|949
1716199800000|2024-05-20 10:10:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|381
1716200100000|2024-05-20 10:15:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2350
1716200400000|2024-05-20 10:20:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|773
1716200700000|2024-05-20 10:25:00|||||||||328
1716201000000|2024-05-20 10:30:00|||||||||148
1716201300000|2024-05-20 10:35:00|||||||||502
1716201600000|2024-05-20 10:40:00|||||||||885
1716201900000|2024-05-20 10:45:00|||||||||130
1716202200000|2024-05-20 10:50:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|942
1716202500000|2024-05-20 10:55:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|2339
1716202800000|2024-05-20 11:00:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|693
1716203100000|2024-05-20 11:05:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|141
1716203400000|2024-05-20 11:10:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|973
1716203700000|2024-05-20 11:15:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|280
1716204000000|2024-05-20 11:20:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|1239
1716204300000|2024-05-20 11:25:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|272
1716204600000|2024-05-20 11:30:00|||||||||14
1716204900000|2024-05-20 11:35:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|491
1716205200000|2024-05-20 11:40:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|37
1716205500000|2024-05-20 11:45:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|2602
1716205800000|2024-05-20 11:50:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10590.5|10588.5|3485
1716206100000|2024-05-20 11:55:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|810
1716206400000|2024-05-20 12:00:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|992
1716206700000|2024-05-20 12:05:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|3413
1716207000000|2024-05-20 12:10:00|10588.9|10586.9|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|4145
1716207300000|2024-05-20 12:15:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|1138
1716207600000|2024-05-20 12:20:00|10587.3|10585.3|10581.9|10579.9|10587.3|10585.3|10581.9|10579.9|11616
1716207900000|2024-05-20 12:25:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|4376
1716208200000|2024-05-20 12:30:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|4362
1716208500000|2024-05-20 12:35:00|10581.1|10579.1|10577.2|10575.2|10581.1|10579.1|10577.2|10575.2|6594
1716208800000|2024-05-20 12:40:00|10576.8|10574.8|10577.2|10575.2|10578|10576|10575.6|10573.6|6848
1716209100000|2024-05-20 12:45:00|10578|10576|10578|10576|10578|10576|10576.4|10574.4|2528
1716209400000|2024-05-20 12:50:00|10577.2|10575.2|10575.6|10573.6|10578|10576|10575.6|10573.6|2063
1716209700000|2024-05-20 12:55:00|10574.8|10572.8|10577.2|10575.2|10577.2|10575.2|10574.8|10572.8|4316
1716210000000|2024-05-20 13:00:00|10578|10576|10578.7|10576.7|10580.3|10578.3|10578|10576|4620
1716210300000|2024-05-20 13:05:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|871
1716210600000|2024-05-20 13:10:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|2085
1716210900000|2024-05-20 13:15:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|2693
1716211200000|2024-05-20 13:20:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|2900
1716211500000|2024-05-20 13:25:00|10580.7|10578.7|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|4435
1716211800000|2024-05-20 13:30:00|10580.3|10578.3|10581.9|10579.9|10582.6|10580.6|10579.5|10577.5|3235
1716212100000|2024-05-20 13:35:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|24746
1716212400000|2024-05-20 13:40:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10579.5|10577.5|3908
1716212700000|2024-05-20 13:45:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|2391
1716213000000|2024-05-20 13:50:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2063
1716213300000|2024-05-20 13:55:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|1709
1716213600000|2024-05-20 14:00:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|3687
1716213900000|2024-05-20 14:05:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|7576
1716214200000|2024-05-20 14:10:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|1534
1716214500000|2024-05-20 14:15:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|1319
1716214800000|2024-05-20 14:20:00|||||||||1166
1716215100000|2024-05-20 14:25:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|1087
1716215400000|2024-05-20 14:30:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|2236
1716215700000|2024-05-20 14:35:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1757
1716216000000|2024-05-20 14:40:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|5220
1716216300000|2024-05-20 14:45:00|10580.3|10578.3|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|3455
1716216600000|2024-05-20 14:50:00|10578.7|10576.7|10581.9|10579.9|10581.9|10579.9|10578.7|10576.7|2843
1716216900000|2024-05-20 14:55:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|7158
1716217200000|2024-05-20 15:00:00|10580.3|10578.3|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|2591
1716217500000|2024-05-20 15:05:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10578.7|10576.7|1506
1716217800000|2024-05-20 15:10:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10577.2|10575.2|2901
1716218100000|2024-05-20 15:15:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|9195
1716218400000|2024-05-20 15:20:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|2708
1716218700000|2024-05-20 15:25:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|466
1716219000000|2024-05-20 15:30:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|1113
1716219300000|2024-05-20 15:35:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|502
1716219600000|2024-05-20 15:40:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|4881
1716219900000|2024-05-20 15:45:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1257
1716220200000|2024-05-20 15:50:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|206
1716220500000|2024-05-20 15:55:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|3769
1716220800000|2024-05-20 16:00:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1271
1716221100000|2024-05-20 16:05:00|||||||||542
1716221400000|2024-05-20 16:10:00|||||||||421
1716221700000|2024-05-20 16:15:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|1782
1716222000000|2024-05-20 16:20:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|617
1716222300000|2024-05-20 16:25:00|||||||||373
1716222600000|2024-05-20 16:30:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1344
1716222900000|2024-05-20 16:35:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|2910
1716223200000|2024-05-20 16:40:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|2467
1716223500000|2024-05-20 16:45:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1393
1716223800000|2024-05-20 16:50:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|2091
1716224100000|2024-05-20 16:55:00|10578.7|10576.7|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|6698
1716224400000|2024-05-20 17:00:00|||||||||739
1716224700000|2024-05-20 17:05:00|10580.7|10578.7|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|6603
1716225000000|2024-05-20 17:10:00|||||||||2398
1716225300000|2024-05-20 17:15:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|1284
1716225600000|2024-05-20 17:20:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1690
1716225900000|2024-05-20 17:25:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|595
1716226200000|2024-05-20 17:30:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|574
1716226500000|2024-05-20 17:35:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|6379
1716226800000|2024-05-20 17:40:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2886
1716227100000|2024-05-20 17:45:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|713
1716227400000|2024-05-20 17:50:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|1234
1716227700000|2024-05-20 17:55:00|10582.3|10580.3|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|1464
1716228000000|2024-05-20 18:00:00|||||||||294
1716228300000|2024-05-20 18:05:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|2197
1716228600000|2024-05-20 18:10:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1822
1716228900000|2024-05-20 18:15:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|289
1716229200000|2024-05-20 18:20:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|2338
1716229500000|2024-05-20 18:25:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|11761
1716229800000|2024-05-20 18:30:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|1725
1716230100000|2024-05-20 18:35:00|||||||||2066
1716230400000|2024-05-20 18:40:00|||||||||899
1716230700000|2024-05-20 18:45:00|||||||||600
1716231000000|2024-05-20 18:50:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|823
1716231300000|2024-05-20 18:55:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|3964
1716231600000|2024-05-20 19:00:00|||||||||1066
1716231900000|2024-05-20 19:05:00|10582.3|10580.3|10581.9|10579.9|10582.3|10580.3|10581.9|10579.9|2813
1716232200000|2024-05-20 19:10:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|4724
1716232500000|2024-05-20 19:15:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|4196
1716232800000|2024-05-20 19:20:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|1932
1716233100000|2024-05-20 19:25:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|3558
1716233400000|2024-05-20 19:30:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578|10576|3796
1716233700000|2024-05-20 19:35:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1102
1716234000000|2024-05-20 19:40:00|||||||||2679
1716234300000|2024-05-20 19:45:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|2164
1716234600000|2024-05-20 19:50:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10578|10576|1895
1716234900000|2024-05-20 19:55:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|2543
1716235200000|2024-05-20 20:00:00|10578|10576|10578|10576|10578|10576|10578|10576|1771
1716235500000|2024-05-20 20:05:00|||||||||2423
1716235800000|2024-05-20 20:10:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|1058
1716236100000|2024-05-20 20:15:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|3257
1716236400000|2024-05-20 20:20:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|2153
1716236700000|2024-05-20 20:25:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|1019
1716237000000|2024-05-20 20:30:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|820
1716237300000|2024-05-20 20:35:00|||||||||369
1716237600000|2024-05-20 20:40:00|||||||||275
1716237900000|2024-05-20 20:45:00|10578|10576|10578|10576|10578|10576|10578|10576|1385
1716238200000|2024-05-20 20:50:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|1575
1716238500000|2024-05-20 20:55:00|10577.6|10575.6|10578|10576|10578|10576|10577.2|10575.2|1472
1716242400000|2024-05-20 22:00:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|418
1716242700000|2024-05-20 22:05:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|394
1716243000000|2024-05-20 22:10:00|||||||||54
1716243300000|2024-05-20 22:15:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|75
1716243600000|2024-05-20 22:20:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|209
1716243900000|2024-05-20 22:25:00|||||||||2
1716244200000|2024-05-20 22:30:00|||||||||386
1716244500000|2024-05-20 22:35:00|10579.1|10577.1|10578.7|10576.7|10579.1|10577.1|10578.7|10576.7|266
1716244800000|2024-05-20 22:40:00|||||||||74
1716245400000|2024-05-20 22:50:00|||||||||17
1716245700000|2024-05-20 22:55:00|||||||||20
1716246000000|2024-05-20 23:00:00|||||||||22
1716246300000|2024-05-20 23:05:00|||||||||286
1716246600000|2024-05-20 23:10:00|||||||||67
1716246900000|2024-05-20 23:15:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|412
1716247200000|2024-05-20 23:20:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|217
1716247500000|2024-05-20 23:25:00|||||||||74
1716247800000|2024-05-20 23:30:00|||||||||23
1716248100000|2024-05-20 23:35:00|||||||||14
1716248700000|2024-05-20 23:45:00|||||||||3
1716249000000|2024-05-20 23:50:00|10579.1|10577.1|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|693
1716249300000|2024-05-20 23:55:00|||||||||26
1716249600000|2024-05-21 00:00:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10578|10576|2089
1716249900000|2024-05-21 00:05:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|425
1716250200000|2024-05-21 00:10:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|407
1716250500000|2024-05-21 00:15:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|122
1716250800000|2024-05-21 00:20:00|||||||||112
1716251100000|2024-05-21 00:25:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|246
1716251400000|2024-05-21 00:30:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|183
1716251700000|2024-05-21 00:35:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|139
1716252000000|2024-05-21 00:40:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|252
1716252300000|2024-05-21 00:45:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|420
1716252600000|2024-05-21 00:50:00|||||||||339
1716252900000|2024-05-21 00:55:00|||||||||1
1716253200000|2024-05-21 01:00:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|910
1716253500000|2024-05-21 01:05:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|459
1716253800000|2024-05-21 01:10:00|10578.3|10576.3|10578.7|10576.7|10578.7|10576.7|10578.3|10576.3|375
1716254100000|2024-05-21 01:15:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|153
1716254400000|2024-05-21 01:20:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|130
1716254700000|2024-05-21 01:25:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|902
1716255000000|2024-05-21 01:30:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|2798
1716255300000|2024-05-21 01:35:00|10578|10576|10578|10576|10578.7|10576.7|10577.2|10575.2|866
1716255600000|2024-05-21 01:40:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|225
1716255900000|2024-05-21 01:45:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|953
1716256200000|2024-05-21 01:50:00|||||||||248
1716256500000|2024-05-21 01:55:00|||||||||4
1716256800000|2024-05-21 02:00:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|511
1716257100000|2024-05-21 02:05:00|||||||||1844
1716257400000|2024-05-21 02:10:00|||||||||46
1716258000000|2024-05-21 02:20:00|||||||||79
1716258300000|2024-05-21 02:25:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|123
1716258600000|2024-05-21 02:30:00|||||||||61
1716258900000|2024-05-21 02:35:00|10578|10576|10578|10576|10578|10576|10578|10576|84
1716259200000|2024-05-21 02:40:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|124
1716259500000|2024-05-21 02:45:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|73
1716259800000|2024-05-21 02:50:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|235
1716260100000|2024-05-21 02:55:00|||||||||6
1716260400000|2024-05-21 03:00:00|||||||||13
1716260700000|2024-05-21 03:05:00|10578|10576|10578|10576|10578|10576|10578|10576|163
1716261000000|2024-05-21 03:10:00|||||||||77
1716262200000|2024-05-21 03:30:00|||||||||1
1716262800000|2024-05-21 03:40:00|||||||||220
1716263100000|2024-05-21 03:45:00|||||||||3
1716263400000|2024-05-21 03:50:00|||||||||4
1716263700000|2024-05-21 03:55:00|||||||||133
1716264000000|2024-05-21 04:00:00|||||||||307
1716264300000|2024-05-21 04:05:00|||||||||2
1716264600000|2024-05-21 04:10:00|||||||||6
1716264900000|2024-05-21 04:15:00|||||||||8
1716265200000|2024-05-21 04:20:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|65
1716265500000|2024-05-21 04:25:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|1472
1716265800000|2024-05-21 04:30:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|469
1716266100000|2024-05-21 04:35:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|295
1716266400000|2024-05-21 04:40:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|201
1716266700000|2024-05-21 04:45:00|||||||||132
1716267000000|2024-05-21 04:50:00|||||||||63
1716267300000|2024-05-21 04:55:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|523
1716267600000|2024-05-21 05:00:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|570
1716267900000|2024-05-21 05:05:00|||||||||59
1716268200000|2024-05-21 05:10:00|||||||||86
1716268500000|2024-05-21 05:15:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|285
1716268800000|2024-05-21 05:20:00|||||||||76
1716269100000|2024-05-21 05:25:00|||||||||54
1716269400000|2024-05-21 05:30:00|||||||||121
1716269700000|2024-05-21 05:35:00|||||||||1071
1716270000000|2024-05-21 05:40:00|||||||||121
1716270300000|2024-05-21 05:45:00|||||||||66
1716270600000|2024-05-21 05:50:00|||||||||106
1716270900000|2024-05-21 05:55:00|||||||||121
1716271200000|2024-05-21 06:00:00|10580.7|10578.7|10581.1|10579.1|10581.1|10579.1|10580.7|10578.7|830
1716271500000|2024-05-21 06:05:00|||||||||164
1716271800000|2024-05-21 06:10:00|||||||||43
1716272100000|2024-05-21 06:15:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|277
1716272400000|2024-05-21 06:20:00|||||||||149
1716272700000|2024-05-21 06:25:00|||||||||1086
1716273000000|2024-05-21 06:30:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|1963
1716273300000|2024-05-21 06:35:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|76
1716273600000|2024-05-21 06:40:00|||||||||157
1716273900000|2024-05-21 06:45:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|514
1716274200000|2024-05-21 06:50:00|||||||||155
1716274500000|2024-05-21 06:55:00|||||||||91
1716274800000|2024-05-21 07:00:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|459
1716275100000|2024-05-21 07:05:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1620
1716275400000|2024-05-21 07:10:00|10582.6|10580.6|10584.2|10582.2|10584.2|10582.2|10581.9|10579.9|1564
1716275700000|2024-05-21 07:15:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|615
1716276000000|2024-05-21 07:20:00|||||||||353
1716276300000|2024-05-21 07:25:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|521
1716276600000|2024-05-21 07:30:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|355
1716276900000|2024-05-21 07:35:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|1074
1716277200000|2024-05-21 07:40:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|404
1716277500000|2024-05-21 07:45:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|633
1716277800000|2024-05-21 07:50:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|634
1716278100000|2024-05-21 07:55:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|890
1716278400000|2024-05-21 08:00:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|255
1716278700000|2024-05-21 08:05:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|229
1716279000000|2024-05-21 08:10:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|105
1716279300000|2024-05-21 08:15:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|235
1716279600000|2024-05-21 08:20:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|443
1716279900000|2024-05-21 08:25:00|||||||||200
1716280200000|2024-05-21 08:30:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|778
1716280500000|2024-05-21 08:35:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|768
1716280800000|2024-05-21 08:40:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|599
1716281100000|2024-05-21 08:45:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|203
1716281400000|2024-05-21 08:50:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|535
1716281700000|2024-05-21 08:55:00|10585|10583|10585|10583|10585|10583|10585|10583|725
1716282000000|2024-05-21 09:00:00|||||||||119
1716282300000|2024-05-21 09:05:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|830
1716282600000|2024-05-21 09:10:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|534
1716282900000|2024-05-21 09:15:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10585|10583|1280
1716283200000|2024-05-21 09:20:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|1546
1716283500000|2024-05-21 09:25:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|985
1716283800000|2024-05-21 09:30:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|1118
1716284100000|2024-05-21 09:35:00|||||||||189
1716284400000|2024-05-21 09:40:00|||||||||490
1716284700000|2024-05-21 09:45:00|||||||||1667
1716285000000|2024-05-21 09:50:00|||||||||856
1716285300000|2024-05-21 09:55:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|608
1716285600000|2024-05-21 10:00:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|618
1716285900000|2024-05-21 10:05:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|1383
1716286200000|2024-05-21 10:10:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|1438
1716286500000|2024-05-21 10:15:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|2554
1716286800000|2024-05-21 10:20:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|557
1716287100000|2024-05-21 10:25:00|||||||||615
1716287400000|2024-05-21 10:30:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|757
1716287700000|2024-05-21 10:35:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|1668
1716288000000|2024-05-21 10:40:00|||||||||830
1716288300000|2024-05-21 10:45:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|319
1716288600000|2024-05-21 10:50:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|286
1716288900000|2024-05-21 10:55:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|904
1716289200000|2024-05-21 11:00:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|621
1716289500000|2024-05-21 11:05:00|||||||||129
1716289800000|2024-05-21 11:10:00|||||||||1061
1716290100000|2024-05-21 11:15:00|||||||||438
1716290400000|2024-05-21 11:20:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|940
1716290700000|2024-05-21 11:25:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|800
1716291000000|2024-05-21 11:30:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|1158
1716291300000|2024-05-21 11:35:00|||||||||136
1716291600000|2024-05-21 11:40:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|808
1716291900000|2024-05-21 11:45:00|||||||||2079
1716292200000|2024-05-21 11:50:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1514
1716292500000|2024-05-21 11:55:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|1004
1716292800000|2024-05-21 12:00:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|2596
1716293100000|2024-05-21 12:05:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|4914
1716293400000|2024-05-21 12:10:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|4251
1716293700000|2024-05-21 12:15:00|10585|10583|10584.2|10582.2|10585|10583|10584.2|10582.2|2124
1716294000000|2024-05-21 12:20:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|1595
1716294300000|2024-05-21 12:25:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|1358
1716294600000|2024-05-21 12:30:00|10585|10583|10588.1|10586.1|10589.7|10587.7|10583.4|10581.4|8205
1716294900000|2024-05-21 12:35:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|4828
1716295200000|2024-05-21 12:40:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|1600
1716295500000|2024-05-21 12:45:00|10586.5|10584.5|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|1892
1716295800000|2024-05-21 12:50:00|10587.7|10585.7|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|3123
1716296100000|2024-05-21 12:55:00|10589.7|10587.7|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|19652
1716296400000|2024-05-21 13:00:00|10588.1|10586.1|10581.1|10579.1|10588.1|10586.1|10578.7|10576.7|23324
1716296700000|2024-05-21 13:05:00|10581.9|10579.9|10589.7|10587.7|10590.5|10588.5|10581.1|10579.1|11436
1716297000000|2024-05-21 13:10:00|10588.9|10586.9|10590.5|10588.5|10592|10590|10588.9|10586.9|11450
1716297300000|2024-05-21 13:15:00|10589.7|10587.7|10591.2|10589.2|10592.8|10590.8|10589.7|10587.7|4063
1716297600000|2024-05-21 13:20:00|10590.5|10588.5|10594.4|10592.4|10595.1|10593.1|10590.5|10588.5|4370
1716297900000|2024-05-21 13:25:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|3884
1716298200000|2024-05-21 13:30:00|10592.8|10590.8|10592|10590|10594.4|10592.4|10592|10590|3791
1716298500000|2024-05-21 13:35:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|2844
1716298800000|2024-05-21 13:40:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|1730
1716299100000|2024-05-21 13:45:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10591.2|10589.2|3228
1716299400000|2024-05-21 13:50:00|10592.8|10590.8|10595.9|10593.9|10595.9|10593.9|10592|10590|5804
1716299700000|2024-05-21 13:55:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|3148
1716300000000|2024-05-21 14:00:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|2048
1716300300000|2024-05-21 14:05:00|10593.6|10591.6|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|1860
1716300600000|2024-05-21 14:10:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10592|10590|7203
1716300900000|2024-05-21 14:15:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|6785
1716301200000|2024-05-21 14:20:00|10592|10590|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|3240
1716301500000|2024-05-21 14:25:00|10591.2|10589.2|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|4721
1716301800000|2024-05-21 14:30:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1064
1716302100000|2024-05-21 14:35:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|885
1716302400000|2024-05-21 14:40:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|1411
1716302700000|2024-05-21 14:45:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|1032
1716303000000|2024-05-21 14:50:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|1936
1716303300000|2024-05-21 14:55:00|10592|10590|10590.5|10588.5|10592|10590|10590.5|10588.5|1948
1716303600000|2024-05-21 15:00:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|10795
1716303900000|2024-05-21 15:05:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|4647
1716304200000|2024-05-21 15:10:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|2983
1716304500000|2024-05-21 15:15:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|2730
1716304800000|2024-05-21 15:20:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|1217
1716305100000|2024-05-21 15:25:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1713
1716305400000|2024-05-21 15:30:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|535
1716305700000|2024-05-21 15:35:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|2297
1716306000000|2024-05-21 15:40:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|1685
1716306300000|2024-05-21 15:45:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|2352
1716306600000|2024-05-21 15:50:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|955
1716306900000|2024-05-21 15:55:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|409
1716307200000|2024-05-21 16:00:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|1228
1716307500000|2024-05-21 16:05:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|1157
1716307800000|2024-05-21 16:10:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|3055
1716308100000|2024-05-21 16:15:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|13999
1716308400000|2024-05-21 16:20:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|1045
1716308700000|2024-05-21 16:25:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|3303
1716309000000|2024-05-21 16:30:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|556
1716309300000|2024-05-21 16:35:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|863
1716309600000|2024-05-21 16:40:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|2159
1716309900000|2024-05-21 16:45:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|4033
1716310200000|2024-05-21 16:50:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|732
1716310500000|2024-05-21 16:55:00|||||||||178
1716310800000|2024-05-21 17:00:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|3770
1716311100000|2024-05-21 17:05:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|1272
1716311400000|2024-05-21 17:10:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|1833
1716311700000|2024-05-21 17:15:00|10592|10590|10592|10590|10592|10590|10592|10590|1174
1716312000000|2024-05-21 17:20:00|||||||||108
1716312300000|2024-05-21 17:25:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|522
1716312600000|2024-05-21 17:30:00|||||||||314
1716312900000|2024-05-21 17:35:00|||||||||535
1716313200000|2024-05-21 17:40:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|261
1716313500000|2024-05-21 17:45:00|||||||||315
1716313800000|2024-05-21 17:50:00|||||||||498
1716314100000|2024-05-21 17:55:00|10592|10590|10590.5|10588.5|10592|10590|10590.5|10588.5|6607
1716314400000|2024-05-21 18:00:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1984
1716314700000|2024-05-21 18:05:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|4654
1716315000000|2024-05-21 18:10:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|1358
1716315300000|2024-05-21 18:15:00|||||||||1801
1716315600000|2024-05-21 18:20:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|2061
1716315900000|2024-05-21 18:25:00|||||||||487
1716316200000|2024-05-21 18:30:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1611
1716316500000|2024-05-21 18:35:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|779
1716316800000|2024-05-21 18:40:00|||||||||250
1716317100000|2024-05-21 18:45:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|596
1716317400000|2024-05-21 18:50:00|||||||||987
1716317700000|2024-05-21 18:55:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|3729
1716318000000|2024-05-21 19:00:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|3472
1716318300000|2024-05-21 19:05:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2634
1716318600000|2024-05-21 19:10:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|5355
1716318900000|2024-05-21 19:15:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|1773
1716319200000|2024-05-21 19:20:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|2442
1716319500000|2024-05-21 19:25:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|24703
1716319800000|2024-05-21 19:30:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|2759
1716320100000|2024-05-21 19:35:00|||||||||521
1716320400000|2024-05-21 19:40:00|||||||||3728
1716320700000|2024-05-21 19:45:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|3140
1716321000000|2024-05-21 19:50:00|||||||||2532
1716321300000|2024-05-21 19:55:00|10590.5|10588.5|10590.5|10588.5|10592|10590|10590.5|10588.5|5324
1716321600000|2024-05-21 20:00:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|7746
1716321900000|2024-05-21 20:05:00|||||||||2906
1716322200000|2024-05-21 20:10:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1142
1716322500000|2024-05-21 20:15:00|||||||||1377
1716322800000|2024-05-21 20:20:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|863
1716323100000|2024-05-21 20:25:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1785
1716323400000|2024-05-21 20:30:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|6950
1716323700000|2024-05-21 20:35:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|3548
1716324000000|2024-05-21 20:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1657
1716324300000|2024-05-21 20:45:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1118
1716324600000|2024-05-21 20:50:00|||||||||2026
1716324900000|2024-05-21 20:55:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|2573
1716328800000|2024-05-21 22:00:00|10589.3|10587.3|10588.9|10586.9|10590.1|10588.1|10588.9|10586.9|1249
1716329100000|2024-05-21 22:05:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|124
1716329400000|2024-05-21 22:10:00|||||||||8
1716329700000|2024-05-21 22:15:00|||||||||207
1716330000000|2024-05-21 22:20:00|||||||||9
1716330300000|2024-05-21 22:25:00|||||||||22
1716330600000|2024-05-21 22:30:00|||||||||10
1716330900000|2024-05-21 22:35:00|||||||||31
1716331200000|2024-05-21 22:40:00|||||||||1
1716331800000|2024-05-21 22:50:00|||||||||10
1716332100000|2024-05-21 22:55:00|||||||||5
1716332400000|2024-05-21 23:00:00|||||||||9
1716332700000|2024-05-21 23:05:00|||||||||1
1716333000000|2024-05-21 23:10:00|||||||||16
1716333300000|2024-05-21 23:15:00|||||||||4
1716333600000|2024-05-21 23:20:00|||||||||1
1716333900000|2024-05-21 23:25:00|||||||||5
1716334200000|2024-05-21 23:30:00|||||||||10
1716334500000|2024-05-21 23:35:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|29
1716334800000|2024-05-21 23:40:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|25
1716335100000|2024-05-21 23:45:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|17
1716335400000|2024-05-21 23:50:00|||||||||7
1716335700000|2024-05-21 23:55:00|||||||||2
1716336000000|2024-05-22 00:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|572
1716336300000|2024-05-22 00:05:00|||||||||16
1716336600000|2024-05-22 00:10:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|186
1716336900000|2024-05-22 00:15:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|80
1716337200000|2024-05-22 00:20:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|1902
1716337500000|2024-05-22 00:25:00|10588.9|10586.9|10591.2|10589.2|10591.2|10589.2|10588.9|10586.9|2188
1716337800000|2024-05-22 00:30:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|1123
1716338100000|2024-05-22 00:35:00|||||||||29
1716338400000|2024-05-22 00:40:00|||||||||3
1716339000000|2024-05-22 00:50:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|656
1716339300000|2024-05-22 00:55:00|10588.1|10586.1|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|1090
1716339600000|2024-05-22 01:00:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1575
1716339900000|2024-05-22 01:05:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|365
1716340200000|2024-05-22 01:10:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|270
1716340500000|2024-05-22 01:15:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|88
1716340800000|2024-05-22 01:20:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1518
1716341100000|2024-05-22 01:25:00|||||||||44
1716341400000|2024-05-22 01:30:00|||||||||16
1716341700000|2024-05-22 01:35:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|469
1716342000000|2024-05-22 01:40:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|454
1716342300000|2024-05-22 01:45:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|248
1716342600000|2024-05-22 01:50:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|395
1716342900000|2024-05-22 01:55:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|345
1716343200000|2024-05-22 02:00:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|531
1716343500000|2024-05-22 02:05:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|676
1716343800000|2024-05-22 02:10:00|||||||||7
1716344100000|2024-05-22 02:15:00|||||||||13
1716344400000|2024-05-22 02:20:00|||||||||3
1716344700000|2024-05-22 02:25:00|||||||||615
1716345000000|2024-05-22 02:30:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|62
1716345300000|2024-05-22 02:35:00|||||||||1
1716345600000|2024-05-22 02:40:00|||||||||1
1716345900000|2024-05-22 02:45:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.5|10586.5|1083
1716346200000|2024-05-22 02:50:00|||||||||15
1716346500000|2024-05-22 02:55:00|||||||||11
1716346800000|2024-05-22 03:00:00|||||||||54
1716347100000|2024-05-22 03:05:00|||||||||120
1716347400000|2024-05-22 03:10:00|||||||||3
1716347700000|2024-05-22 03:15:00|||||||||64
1716348000000|2024-05-22 03:20:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.5|10586.5|134
1716348300000|2024-05-22 03:25:00|||||||||181
1716348600000|2024-05-22 03:30:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|57
1716348900000|2024-05-22 03:35:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|94
1716349200000|2024-05-22 03:40:00|||||||||83
1716349500000|2024-05-22 03:45:00|||||||||7
1716349800000|2024-05-22 03:50:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|125
1716350100000|2024-05-22 03:55:00|||||||||6
1716350400000|2024-05-22 04:00:00|||||||||171
1716350700000|2024-05-22 04:05:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|478
1716351000000|2024-05-22 04:10:00|||||||||1918
1716351300000|2024-05-22 04:15:00|||||||||14
1716351600000|2024-05-22 04:20:00|||||||||657
1716351900000|2024-05-22 04:25:00|||||||||12
1716352200000|2024-05-22 04:30:00|||||||||68
1716352500000|2024-05-22 04:35:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|396
1716352800000|2024-05-22 04:40:00|||||||||261
1716353100000|2024-05-22 04:45:00|||||||||59
1716353400000|2024-05-22 04:50:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|278
1716353700000|2024-05-22 04:55:00|||||||||100
1716354000000|2024-05-22 05:00:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|3840
1716354300000|2024-05-22 05:05:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|192
1716354600000|2024-05-22 05:10:00|||||||||86
1716354900000|2024-05-22 05:15:00|10586.2|10584.2|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|754
1716355200000|2024-05-22 05:20:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|426
1716355500000|2024-05-22 05:25:00|||||||||67
1716355800000|2024-05-22 05:30:00|10585.4|10583.4|10585|10583|10585.4|10583.4|10585|10583|846
1716356100000|2024-05-22 05:35:00|||||||||81
1716356400000|2024-05-22 05:40:00|||||||||233
1716356700000|2024-05-22 05:45:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10585|10583|1154
1716357000000|2024-05-22 05:50:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|408
1716357300000|2024-05-22 05:55:00|10585|10583|10585|10583|10585|10583|10584.2|10582.2|702
1716357600000|2024-05-22 06:00:00|10585.8|10583.8|10580.3|10578.3|10585.8|10583.8|10578.7|10576.7|6594
1716357900000|2024-05-22 06:05:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|1512
1716358200000|2024-05-22 06:10:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|2311
1716358500000|2024-05-22 06:15:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|1437
1716358800000|2024-05-22 06:20:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|1342
1716359100000|2024-05-22 06:25:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|5570
1716359400000|2024-05-22 06:30:00|10578|10576|10576.4|10574.4|10578|10576|10576.4|10574.4|1695
1716359700000|2024-05-22 06:35:00|10575.6|10573.6|10577.2|10575.2|10577.2|10575.2|10574.8|10572.8|1834
1716360000000|2024-05-22 06:40:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|1731
1716360300000|2024-05-22 06:45:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|1181
1716360600000|2024-05-22 06:50:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|1011
1716360900000|2024-05-22 06:55:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|421
1716361200000|2024-05-22 07:00:00|10574.8|10572.8|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|3447
1716361500000|2024-05-22 07:05:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|3864
1716361800000|2024-05-22 07:10:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|1419
1716362100000|2024-05-22 07:15:00|10578|10576|10575.6|10573.6|10578|10576|10575.6|10573.6|806
1716362400000|2024-05-22 07:20:00|||||||||2425
1716362700000|2024-05-22 07:25:00|10576.4|10574.4|10574|10572|10576.4|10574.4|10574|10572|2149
1716363000000|2024-05-22 07:30:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|1707
1716363300000|2024-05-22 07:35:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|739
1716363600000|2024-05-22 07:40:00|10577.2|10575.2|10578|10576|10578|10576|10576.4|10574.4|1342
1716363900000|2024-05-22 07:45:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10576.4|10574.4|1614
1716364200000|2024-05-22 07:50:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|4751
1716364500000|2024-05-22 07:55:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|1117
1716364800000|2024-05-22 08:00:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|1371
1716365100000|2024-05-22 08:05:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10575.6|10573.6|1715
1716365400000|2024-05-22 08:10:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|2532
1716365700000|2024-05-22 08:15:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|207
1716366000000|2024-05-22 08:20:00|||||||||92
1716366300000|2024-05-22 08:25:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|398
1716366600000|2024-05-22 08:30:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|768
1716366900000|2024-05-22 08:35:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|1454
1716367200000|2024-05-22 08:40:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|273
1716367500000|2024-05-22 08:45:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|1434
1716367800000|2024-05-22 08:50:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|1901
1716368100000|2024-05-22 08:55:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|917
1716368400000|2024-05-22 09:00:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|1089
1716368700000|2024-05-22 09:05:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|347
1716369000000|2024-05-22 09:10:00|||||||||106
1716369300000|2024-05-22 09:15:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|952
1716369600000|2024-05-22 09:20:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10575.6|10573.6|740
1716369900000|2024-05-22 09:25:00|10576.4|10574.4|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|351
1716370200000|2024-05-22 09:30:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|523
1716370500000|2024-05-22 09:35:00|10575.2|10573.2|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|383
1716370800000|2024-05-22 09:40:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10573.3|10571.3|2128
1716371100000|2024-05-22 09:45:00|||||||||282
1716371400000|2024-05-22 09:50:00|||||||||200
1716371700000|2024-05-22 09:55:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|1149
1716372000000|2024-05-22 10:00:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|484
1716372300000|2024-05-22 10:05:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|337
1716372600000|2024-05-22 10:10:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|377
1716372900000|2024-05-22 10:15:00|||||||||329
1716373200000|2024-05-22 10:20:00|||||||||179
1716373500000|2024-05-22 10:25:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574|10572|2100
1716373800000|2024-05-22 10:30:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|308
1716374100000|2024-05-22 10:35:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|346
1716374400000|2024-05-22 10:40:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|765
1716374700000|2024-05-22 10:45:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|844
1716375000000|2024-05-22 10:50:00|10574|10572|10574|10572|10574|10572|10574|10572|550
1716375300000|2024-05-22 10:55:00|10573.3|10571.3|10574.8|10572.8|10575.6|10573.6|10573.3|10571.3|3530
1716375600000|2024-05-22 11:00:00|10575.2|10573.2|10574|10572|10575.6|10573.6|10573.3|10571.3|1206
1716375900000|2024-05-22 11:05:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|787
1716376200000|2024-05-22 11:10:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|995
1716376500000|2024-05-22 11:15:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|1022
1716376800000|2024-05-22 11:20:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|1383
1716377100000|2024-05-22 11:25:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|2349
1716377400000|2024-05-22 11:30:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10573.3|10571.3|729
1716377700000|2024-05-22 11:35:00|10573.3|10571.3|10570.1|10568.1|10573.3|10571.3|10569.4|10567.4|4908
1716378000000|2024-05-22 11:40:00|10570.5|10568.5|10568.6|10566.6|10570.9|10568.9|10567.8|10565.8|5147
1716378300000|2024-05-22 11:45:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|22403
1716378600000|2024-05-22 11:50:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|2624
1716378900000|2024-05-22 11:55:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1156
1716379200000|2024-05-22 12:00:00|10569.4|10567.4|10570.9|10568.9|10571.7|10569.7|10569.4|10567.4|3280
1716379500000|2024-05-22 12:05:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|2390
1716379800000|2024-05-22 12:10:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|5224
1716380100000|2024-05-22 12:15:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|4414
1716380400000|2024-05-22 12:20:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|2189
1716380700000|2024-05-22 12:25:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|8497
1716381000000|2024-05-22 12:30:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10568.6|10566.6|3217
1716381300000|2024-05-22 12:35:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|3736
1716381600000|2024-05-22 12:40:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|2569
1716381900000|2024-05-22 12:45:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10571.7|10569.7|22239
1716382200000|2024-05-22 12:50:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|18126
1716382500000|2024-05-22 12:55:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|3332
1716382800000|2024-05-22 13:00:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|3755
1716383100000|2024-05-22 13:05:00|10574|10572|10572.5|10570.5|10574|10572|10572.5|10570.5|2317
1716383400000|2024-05-22 13:10:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1163
1716383700000|2024-05-22 13:15:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|1000
1716384000000|2024-05-22 13:20:00|10574|10572|10573.3|10571.3|10574|10572|10572.5|10570.5|1975
1716384300000|2024-05-22 13:25:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|3392
1716384600000|2024-05-22 13:30:00|10574|10572|10574|10572|10575.6|10573.6|10573.3|10571.3|89187
1716384900000|2024-05-22 13:35:00|10573.3|10571.3|10576.4|10574.4|10576.4|10574.4|10573.3|10571.3|17069
1716385200000|2024-05-22 13:40:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10576.4|10574.4|2865
1716385500000|2024-05-22 13:45:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10577.2|10575.2|3672
1716385800000|2024-05-22 13:50:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|2783
1716386100000|2024-05-22 13:55:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|3035
1716386400000|2024-05-22 14:00:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10575.6|10573.6|5327
1716386700000|2024-05-22 14:05:00|10578|10576|10577.2|10575.2|10578|10576|10576.4|10574.4|8830
1716387000000|2024-05-22 14:10:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10578|10576|3482
1716387300000|2024-05-22 14:15:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|3081
1716387600000|2024-05-22 14:20:00|10580.7|10578.7|10579.5|10577.5|10581.9|10579.9|10578.7|10576.7|3570
1716387900000|2024-05-22 14:25:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|14891
1716388200000|2024-05-22 14:30:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|8887
1716388500000|2024-05-22 14:35:00|10581.1|10579.1|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|11847
1716388800000|2024-05-22 14:40:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|3731
1716389100000|2024-05-22 14:45:00|10580.3|10578.3|10582.6|10580.6|10582.6|10580.6|10580.3|10578.3|4149
1716389400000|2024-05-22 14:50:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|6395
1716389700000|2024-05-22 14:55:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|3460
1716390000000|2024-05-22 15:00:00|10585|10583|10584.2|10582.2|10585|10583|10583.4|10581.4|6469
1716390300000|2024-05-22 15:05:00|10583.4|10581.4|10582.6|10580.6|10585|10583|10582.6|10580.6|2368
1716390600000|2024-05-22 15:10:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|4941
1716390900000|2024-05-22 15:15:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|2552
1716391200000|2024-05-22 15:20:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|3203
1716391500000|2024-05-22 15:25:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|2725
1716391800000|2024-05-22 15:30:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|5465
1716392100000|2024-05-22 15:35:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|2258
1716392400000|2024-05-22 15:40:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|22104
1716392700000|2024-05-22 15:45:00|10578.7|10576.7|10580.3|10578.3|10580.3|10578.3|10578.7|10576.7|3834
1716393000000|2024-05-22 15:50:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|2208
1716393300000|2024-05-22 15:55:00|||||||||1961
1716393600000|2024-05-22 16:00:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|2334
1716393900000|2024-05-22 16:05:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|3428
1716394200000|2024-05-22 16:10:00|10580.7|10578.7|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|9147
1716394500000|2024-05-22 16:15:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|1286
1716394800000|2024-05-22 16:20:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|2427
1716395100000|2024-05-22 16:25:00|||||||||7504
1716395400000|2024-05-22 16:30:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|43459
1716395700000|2024-05-22 16:35:00|||||||||12503
1716396000000|2024-05-22 16:40:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|3987
1716396300000|2024-05-22 16:45:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1882
1716396600000|2024-05-22 16:50:00|10581.1|10579.1|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|6858
1716396900000|2024-05-22 16:55:00|10581.1|10579.1|10581.5|10579.5|10581.9|10579.9|10581.1|10579.1|20475
1716397200000|2024-05-22 17:00:00|10581.9|10579.9|10580.3|10578.3|10582.3|10580.3|10579.5|10577.5|2984
1716397500000|2024-05-22 17:05:00|10579.5|10577.5|10582.6|10580.6|10583.4|10581.4|10579.5|10577.5|5087
1716397800000|2024-05-22 17:10:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|7693
1716398100000|2024-05-22 17:15:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|4144
1716398400000|2024-05-22 17:20:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|3723
1716398700000|2024-05-22 17:25:00|10580.3|10578.3|10578.7|10576.7|10580.3|10578.3|10578.7|10576.7|2512
1716399000000|2024-05-22 17:30:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|3529
1716399300000|2024-05-22 17:35:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10577.2|10575.2|55205
1716399600000|2024-05-22 17:40:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|35707
1716399900000|2024-05-22 17:45:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|6237
1716400200000|2024-05-22 17:50:00|10578.7|10576.7|10581.9|10579.9|10582.6|10580.6|10578.7|10576.7|3864
1716400500000|2024-05-22 17:55:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1756
1716400800000|2024-05-22 18:00:00|10581.1|10579.1|10578|10576|10581.1|10579.1|10574.8|10572.8|13236
1716401100000|2024-05-22 18:05:00|10578.7|10576.7|10576.4|10574.4|10578.7|10576.7|10576.4|10574.4|3174
1716401400000|2024-05-22 18:10:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|24110
1716401700000|2024-05-22 18:15:00|10573.3|10571.3|10575.6|10573.6|10575.6|10573.6|10573.3|10571.3|4321
1716402000000|2024-05-22 18:20:00|10574.8|10572.8|10577.2|10575.2|10578|10576|10574.8|10572.8|3004
1716402300000|2024-05-22 18:25:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|1475
1716402600000|2024-05-22 18:30:00|10576.4|10574.4|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|1365
1716402900000|2024-05-22 18:35:00|10576|10574|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|1004
1716403200000|2024-05-22 18:40:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|2094
1716403500000|2024-05-22 18:45:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|2548
1716403800000|2024-05-22 18:50:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10573.3|10571.3|2780
1716404100000|2024-05-22 18:55:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|4929
1716404400000|2024-05-22 19:00:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10574|10572|4474
1716404700000|2024-05-22 19:05:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|3976
1716405000000|2024-05-22 19:10:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|4446
1716405300000|2024-05-22 19:15:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|3882
1716405600000|2024-05-22 19:20:00|||||||||1966
1716405900000|2024-05-22 19:25:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|2354
1716406200000|2024-05-22 19:30:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|3567
1716406500000|2024-05-22 19:35:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574|10572|3726
1716406800000|2024-05-22 19:40:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|3243
1716407100000|2024-05-22 19:45:00|||||||||1204
1716407400000|2024-05-22 19:50:00|||||||||1252
1716407700000|2024-05-22 19:55:00|||||||||5786
1716408000000|2024-05-22 20:00:00|10576.4|10574.4|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|4921
1716408300000|2024-05-22 20:05:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|2167
1716408600000|2024-05-22 20:10:00|||||||||285
1716408900000|2024-05-22 20:15:00|||||||||1134
1716409200000|2024-05-22 20:20:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|917
1716409500000|2024-05-22 20:25:00|||||||||1281
1716409800000|2024-05-22 20:30:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|20978
1716410100000|2024-05-22 20:35:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|1395
1716410400000|2024-05-22 20:40:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|2020
1716410700000|2024-05-22 20:45:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|6514
1716411000000|2024-05-22 20:50:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|920
1716411300000|2024-05-22 20:55:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|12866
1716415200000|2024-05-22 22:00:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|101
1716415500000|2024-05-22 22:05:00|10576|10574|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|178
1716415800000|2024-05-22 22:10:00|||||||||10
1716416100000|2024-05-22 22:15:00|||||||||1
1716416400000|2024-05-22 22:20:00|||||||||1
1716416700000|2024-05-22 22:25:00|||||||||22
1716417000000|2024-05-22 22:30:00|||||||||60
1716417300000|2024-05-22 22:35:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|471
1716417600000|2024-05-22 22:40:00|||||||||50
1716417900000|2024-05-22 22:45:00|10574|10572|10574.8|10572.8|10574.8|10572.8|10574|10572|796
1716418200000|2024-05-22 22:50:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|256
1716418500000|2024-05-22 22:55:00|||||||||130
1716418800000|2024-05-22 23:00:00|||||||||543
1716419100000|2024-05-22 23:05:00|||||||||259
1716419400000|2024-05-22 23:10:00|||||||||42
1716419700000|2024-05-22 23:15:00|||||||||1
1716420000000|2024-05-22 23:20:00|||||||||56
1716420300000|2024-05-22 23:25:00|||||||||19
1716420600000|2024-05-22 23:30:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|38
1716420900000|2024-05-22 23:35:00|||||||||51
1716421200000|2024-05-22 23:40:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|575
1716421500000|2024-05-22 23:45:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|429
1716421800000|2024-05-22 23:50:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|253
1716422100000|2024-05-22 23:55:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|216
1716422400000|2024-05-23 00:00:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|513
1716422700000|2024-05-23 00:05:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|108
1716423000000|2024-05-23 00:10:00|10576.8|10574.8|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|356
1716423300000|2024-05-23 00:15:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|1100
1716423600000|2024-05-23 00:20:00|10575.6|10573.6|10572.5|10570.5|10575.6|10573.6|10572.5|10570.5|883
1716423900000|2024-05-23 00:25:00|||||||||579
1716424200000|2024-05-23 00:30:00|10572.9|10570.9|10574|10572|10574|10572|10572.5|10570.5|2153
1716424500000|2024-05-23 00:35:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|692
1716424800000|2024-05-23 00:40:00|||||||||1
1716425100000|2024-05-23 00:45:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|318
1716425400000|2024-05-23 00:50:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|453
1716425700000|2024-05-23 00:55:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574|10572|353
1716426000000|2024-05-23 01:00:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|211
1716426300000|2024-05-23 01:05:00|||||||||4
1716426600000|2024-05-23 01:10:00|10576|10574|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|218
1716426900000|2024-05-23 01:15:00|||||||||264
1716427200000|2024-05-23 01:20:00|||||||||38
1716427500000|2024-05-23 01:25:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|406
1716427800000|2024-05-23 01:30:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|529
1716428100000|2024-05-23 01:35:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|593
1716428400000|2024-05-23 01:40:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|360
1716428700000|2024-05-23 01:45:00|||||||||406
1716429000000|2024-05-23 01:50:00|||||||||366
1716429300000|2024-05-23 01:55:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|307
1716429600000|2024-05-23 02:00:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|168
1716429900000|2024-05-23 02:05:00|10578|10576|10578|10576|10578|10576|10578|10576|121
1716430200000|2024-05-23 02:10:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10576.4|10574.4|422
1716430500000|2024-05-23 02:15:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|655
1716430800000|2024-05-23 02:20:00|||||||||34
1716431100000|2024-05-23 02:25:00|10578|10576|10578|10576|10578|10576|10578|10576|86
1716431400000|2024-05-23 02:30:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|156
1716431700000|2024-05-23 02:35:00|||||||||35
1716432000000|2024-05-23 02:40:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|1995
1716432300000|2024-05-23 02:45:00|||||||||160
1716432600000|2024-05-23 02:50:00|||||||||7
1716432900000|2024-05-23 02:55:00|||||||||143
1716433200000|2024-05-23 03:00:00|||||||||225
1716433500000|2024-05-23 03:05:00|10576.4|10574.4|10575.6|10573.6|10577.2|10575.2|10575.6|10573.6|338
1716433800000|2024-05-23 03:10:00|||||||||6
1716434100000|2024-05-23 03:15:00|||||||||305
1716434400000|2024-05-23 03:20:00|||||||||4
1716434700000|2024-05-23 03:25:00|||||||||3
1716435000000|2024-05-23 03:30:00|||||||||4
1716435300000|2024-05-23 03:35:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|243
1716435600000|2024-05-23 03:40:00|||||||||61
1716435900000|2024-05-23 03:45:00|||||||||19
1716436200000|2024-05-23 03:50:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|69
1716436500000|2024-05-23 03:55:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|165
1716436800000|2024-05-23 04:00:00|10575.2|10573.2|10574.8|10572.8|10575.6|10573.6|10574|10572|260
1716437100000|2024-05-23 04:05:00|||||||||116
1716437400000|2024-05-23 04:10:00|||||||||259
1716437700000|2024-05-23 04:15:00|||||||||23
1716438000000|2024-05-23 04:20:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|263
1716438300000|2024-05-23 04:25:00|10574|10572|10574|10572|10574|10572|10574|10572|320
1716438600000|2024-05-23 04:30:00|||||||||43
1716438900000|2024-05-23 04:35:00|||||||||2
1716439200000|2024-05-23 04:40:00|||||||||7
1716439500000|2024-05-23 04:45:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|211
1716439800000|2024-05-23 04:50:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574|10572|180
1716440100000|2024-05-23 04:55:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|92
1716440400000|2024-05-23 05:00:00|||||||||5
1716440700000|2024-05-23 05:05:00|10574|10572|10574|10572|10574|10572|10574|10572|130
1716441000000|2024-05-23 05:10:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|55
1716441300000|2024-05-23 05:15:00|||||||||33
1716441600000|2024-05-23 05:20:00|||||||||97
1716441900000|2024-05-23 05:25:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|675
1716442200000|2024-05-23 05:30:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|66
1716442500000|2024-05-23 05:35:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|209
1716442800000|2024-05-23 05:40:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|75
1716443100000|2024-05-23 05:45:00|10572.9|10570.9|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|98
1716443400000|2024-05-23 05:50:00|||||||||147
1716443700000|2024-05-23 05:55:00|||||||||55
1716444000000|2024-05-23 06:00:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|1203
1716444300000|2024-05-23 06:05:00|||||||||951
1716444600000|2024-05-23 06:10:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|320
1716444900000|2024-05-23 06:15:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|314
1716445200000|2024-05-23 06:20:00|10573.3|10571.3|10574|10572|10574|10572|10572.5|10570.5|376
1716445500000|2024-05-23 06:25:00|||||||||172
1716445800000|2024-05-23 06:30:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|371
1716446100000|2024-05-23 06:35:00|10574.4|10572.4|10572.5|10570.5|10574.4|10572.4|10572.5|10570.5|1060
1716446400000|2024-05-23 06:40:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|421
1716446700000|2024-05-23 06:45:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|374
1716447000000|2024-05-23 06:50:00|||||||||91
1716447300000|2024-05-23 06:55:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|476
1716447600000|2024-05-23 07:00:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|927
1716447900000|2024-05-23 07:05:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|1063
1716448200000|2024-05-23 07:10:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|936
1716448500000|2024-05-23 07:15:00|10574|10572|10578.7|10576.7|10579.5|10577.5|10574|10572|39899
1716448800000|2024-05-23 07:20:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|1165
1716449100000|2024-05-23 07:25:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10577.2|10575.2|2531
1716449400000|2024-05-23 07:30:00|10576.4|10574.4|10573.3|10571.3|10576.4|10574.4|10573.3|10571.3|3224
1716449700000|2024-05-23 07:35:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|1989
1716450000000|2024-05-23 07:40:00|10572.5|10570.5|10570.9|10568.9|10573.3|10571.3|10570.9|10568.9|1606
1716450300000|2024-05-23 07:45:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|1331
1716450600000|2024-05-23 07:50:00|||||||||42
1716450900000|2024-05-23 07:55:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|1188
1716451200000|2024-05-23 08:00:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|927
1716451500000|2024-05-23 08:05:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10567.8|10565.8|2658
1716451800000|2024-05-23 08:10:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|1248
1716452100000|2024-05-23 08:15:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|1868
1716452400000|2024-05-23 08:20:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1166
1716452700000|2024-05-23 08:25:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10567|10565|1622
1716453000000|2024-05-23 08:30:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|2368
1716453300000|2024-05-23 08:35:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|4416
1716453600000|2024-05-23 08:40:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1413
1716453900000|2024-05-23 08:45:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|5038
1716454200000|2024-05-23 08:50:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1362
1716454500000|2024-05-23 08:55:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|318
1716454800000|2024-05-23 09:00:00|10569.8|10567.8|10572.5|10570.5|10572.5|10570.5|10568.6|10566.6|7579
1716455100000|2024-05-23 09:05:00|10572.1|10570.1|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1727
1716455400000|2024-05-23 09:10:00|10573.3|10571.3|10574.8|10572.8|10574.8|10572.8|10573.3|10571.3|25859
1716455700000|2024-05-23 09:15:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|2036
1716456000000|2024-05-23 09:20:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|1089
1716456300000|2024-05-23 09:25:00|10574.8|10572.8|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|798
1716456600000|2024-05-23 09:30:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|8988
1716456900000|2024-05-23 09:35:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|3086
1716457200000|2024-05-23 09:40:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578|10576|3100
1716457500000|2024-05-23 09:45:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578|10576|3061
1716457800000|2024-05-23 09:50:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|2673
1716458100000|2024-05-23 09:55:00|10578.7|10576.7|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|1210
1716458400000|2024-05-23 10:00:00|10580.7|10578.7|10579.5|10577.5|10581.9|10579.9|10579.5|10577.5|5264
1716458700000|2024-05-23 10:05:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|541
1716459000000|2024-05-23 10:10:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|3401
1716459300000|2024-05-23 10:15:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|1182
1716459600000|2024-05-23 10:20:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|933
1716459900000|2024-05-23 10:25:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|30356
1716460200000|2024-05-23 10:30:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|1393
1716460500000|2024-05-23 10:35:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|474
1716460800000|2024-05-23 10:40:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|1474
1716461100000|2024-05-23 10:45:00|10578|10576|10578|10576|10578|10576|10578|10576|999
1716461400000|2024-05-23 10:50:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10576.4|10574.4|1617
1716461700000|2024-05-23 10:55:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|971
1716462000000|2024-05-23 11:00:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10578|10576|1689
1716462300000|2024-05-23 11:05:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578|10576|70916
1716462600000|2024-05-23 11:10:00|10578|10576|10578|10576|10578|10576|10578|10576|11047
1716462900000|2024-05-23 11:15:00|10577.6|10575.6|10577.2|10575.2|10578|10576|10577.2|10575.2|1197
1716463200000|2024-05-23 11:20:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|1921
1716463500000|2024-05-23 11:25:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|1100
1716463800000|2024-05-23 11:30:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|1191
1716464100000|2024-05-23 11:35:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|2163
1716464400000|2024-05-23 11:40:00|10579.1|10577.1|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1672
1716464700000|2024-05-23 11:45:00|10578|10576|10578|10576|10578|10576|10578|10576|381
1716465000000|2024-05-23 11:50:00|10577.2|10575.2|10575.6|10573.6|10578|10576|10575.6|10573.6|2198
1716465300000|2024-05-23 11:55:00|10574.8|10572.8|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|1813
1716465600000|2024-05-23 12:00:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10576.4|10574.4|3228
1716465900000|2024-05-23 12:05:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|1910
1716466200000|2024-05-23 12:10:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10577.2|10575.2|1822
1716466500000|2024-05-23 12:15:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1236
1716466800000|2024-05-23 12:20:00|10579.5|10577.5|10581.9|10579.9|10582.6|10580.6|10579.5|10577.5|95548
1716467100000|2024-05-23 12:25:00|10581.1|10579.1|10581.5|10579.5|10581.9|10579.9|10579.5|10577.5|7953
1716467400000|2024-05-23 12:30:00|10578|10576|10575.6|10573.6|10579.5|10577.5|10574.8|10572.8|23337
1716467700000|2024-05-23 12:35:00|10576.4|10574.4|10573.3|10571.3|10578.7|10576.7|10573.3|10571.3|31364
1716468000000|2024-05-23 12:40:00|10574|10572|10574.8|10572.8|10576.4|10574.4|10573.3|10571.3|51738
1716468300000|2024-05-23 12:45:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10572.5|10570.5|18513
1716468600000|2024-05-23 12:50:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|1617
1716468900000|2024-05-23 12:55:00|10574|10572|10569.4|10567.4|10574|10572|10569.4|10567.4|6458
1716469200000|2024-05-23 13:00:00|10570.1|10568.1|10572.5|10570.5|10573.3|10571.3|10569.4|10567.4|8505
1716469500000|2024-05-23 13:05:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|18506
1716469800000|2024-05-23 13:10:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|64644
1716470100000|2024-05-23 13:15:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|31495
1716470400000|2024-05-23 13:20:00|10572.5|10570.5|10574|10572|10574.8|10572.8|10571.7|10569.7|5471
1716470700000|2024-05-23 13:25:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|5076
1716471000000|2024-05-23 13:30:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|11153
1716471300000|2024-05-23 13:35:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|5661
1716471600000|2024-05-23 13:40:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|36749
1716471900000|2024-05-23 13:45:00|10557.6|10555.6|10553|10551|10561.5|10559.5|10549.8|10547.8|44960
1716472200000|2024-05-23 13:50:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10548.3|10546.3|16779
1716472500000|2024-05-23 13:55:00|10550.6|10548.6|10552.2|10550.2|10553|10551|10549|10547|11212
1716472800000|2024-05-23 14:00:00|10553|10551|10553|10551|10556.1|10554.1|10551.4|10549.4|125966
1716473100000|2024-05-23 14:05:00|10553.7|10551.7|10551.4|10549.4|10553.7|10551.7|10551.4|10549.4|56701
1716473400000|2024-05-23 14:10:00|10550.6|10548.6|10546.7|10544.7|10550.6|10548.6|10546.7|10544.7|76718
1716473700000|2024-05-23 14:15:00|10547.1|10545.1|10543.6|10541.6|10547.5|10545.5|10542|10540|51398
1716474000000|2024-05-23 14:20:00|10542.8|10540.8|10540.5|10538.5|10542.8|10540.8|10537.3|10535.3|19471
1716474300000|2024-05-23 14:25:00|10540.1|10538.1|10540.5|10538.5|10542|10540|10539.7|10537.7|10394
1716474600000|2024-05-23 14:30:00|10540.8|10538.8|10542|10540|10542|10540|10538.9|10536.9|10466
1716474900000|2024-05-23 14:35:00|10542.8|10540.8|10541.2|10539.2|10543.6|10541.6|10539.7|10537.7|9318
1716475200000|2024-05-23 14:40:00|10542|10540|10541.2|10539.2|10542.8|10540.8|10540.5|10538.5|11706
1716475500000|2024-05-23 14:45:00|10542|10540|10542|10540|10542.8|10540.8|10540.5|10538.5|10124
1716475800000|2024-05-23 14:50:00|10541.2|10539.2|10542.8|10540.8|10543.6|10541.6|10541.2|10539.2|5532
1716476100000|2024-05-23 14:55:00|10543.6|10541.6|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|5132
1716476400000|2024-05-23 15:00:00|10543.6|10541.6|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|5462
1716476700000|2024-05-23 15:05:00|10542|10540|10541.2|10539.2|10542|10540|10539.7|10537.7|9047
1716477000000|2024-05-23 15:10:00|10540.5|10538.5|10542.8|10540.8|10542.8|10540.8|10540.5|10538.5|14395
1716477300000|2024-05-23 15:15:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|3166
1716477600000|2024-05-23 15:20:00|10542.8|10540.8|10541.2|10539.2|10543.6|10541.6|10540.5|10538.5|5102
1716477900000|2024-05-23 15:25:00|10540.5|10538.5|10542.8|10540.8|10542.8|10540.8|10540.5|10538.5|4862
1716478200000|2024-05-23 15:30:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10542|10540|57834
1716478500000|2024-05-23 15:35:00|10542.8|10540.8|10545.1|10543.1|10545.1|10543.1|10541.2|10539.2|113991
1716478800000|2024-05-23 15:40:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|7048
1716479100000|2024-05-23 15:45:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|7862
1716479400000|2024-05-23 15:50:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|5721
1716479700000|2024-05-23 15:55:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|4689
1716480000000|2024-05-23 16:00:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|5414
1716480300000|2024-05-23 16:05:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|6332
1716480600000|2024-05-23 16:10:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|4349
1716480900000|2024-05-23 16:15:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|9908
1716481200000|2024-05-23 16:20:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|8070
1716481500000|2024-05-23 16:25:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|2613
1716481800000|2024-05-23 16:30:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10544.4|10542.4|5099
1716482100000|2024-05-23 16:35:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2331
1716482400000|2024-05-23 16:40:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|2278
1716482700000|2024-05-23 16:45:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|7471
1716483000000|2024-05-23 16:50:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|5583
1716483300000|2024-05-23 16:55:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|3753
1716483600000|2024-05-23 17:00:00|10545.9|10543.9|10545.1|10543.1|10546.7|10544.7|10543.6|10541.6|7680
1716483900000|2024-05-23 17:05:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|1621
1716484200000|2024-05-23 17:10:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|971
1716484500000|2024-05-23 17:15:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|4409
1716484800000|2024-05-23 17:20:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|3152
1716485100000|2024-05-23 17:25:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|2582
1716485400000|2024-05-23 17:30:00|10545.9|10543.9|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|11181
1716485700000|2024-05-23 17:35:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|7332
1716486000000|2024-05-23 17:40:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|4242
1716486300000|2024-05-23 17:45:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|3108
1716486600000|2024-05-23 17:50:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|2247
1716486900000|2024-05-23 17:55:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|3514
1716487200000|2024-05-23 18:00:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|16776
1716487500000|2024-05-23 18:05:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|9332
1716487800000|2024-05-23 18:10:00|10551.4|10549.4|10551.4|10549.4|10553|10551|10551.4|10549.4|10472
1716488100000|2024-05-23 18:15:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|4542
1716488400000|2024-05-23 18:20:00|10553|10551|10550.6|10548.6|10553.7|10551.7|10549.8|10547.8|67629
1716488700000|2024-05-23 18:25:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|27470
1716489000000|2024-05-23 18:30:00|10550.2|10548.2|10549|10547|10550.6|10548.6|10549|10547|3528
1716489300000|2024-05-23 18:35:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|2863
1716489600000|2024-05-23 18:40:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|3090
1716489900000|2024-05-23 18:45:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|3196
1716490200000|2024-05-23 18:50:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|2899
1716490500000|2024-05-23 18:55:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|6862
1716490800000|2024-05-23 19:00:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|5679
1716491100000|2024-05-23 19:05:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|5220
1716491400000|2024-05-23 19:10:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|11541
1716491700000|2024-05-23 19:15:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549|10547|5223
1716492000000|2024-05-23 19:20:00|||||||||885
1716492300000|2024-05-23 19:25:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|2386
1716492600000|2024-05-23 19:30:00|10549.4|10547.4|10549|10547|10549.4|10547.4|10549|10547|3970
1716492900000|2024-05-23 19:35:00|||||||||3109
1716493200000|2024-05-23 19:40:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10548.3|10546.3|5246
1716493500000|2024-05-23 19:45:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|4367
1716493800000|2024-05-23 19:50:00|||||||||2174
1716494100000|2024-05-23 19:55:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|3836
1716494400000|2024-05-23 20:00:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|15242
1716494700000|2024-05-23 20:05:00|||||||||5778
1716495000000|2024-05-23 20:10:00|||||||||884
1716495300000|2024-05-23 20:15:00|||||||||12880
1716495600000|2024-05-23 20:20:00|||||||||369
1716495900000|2024-05-23 20:25:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|1547
1716496200000|2024-05-23 20:30:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|1003
1716496500000|2024-05-23 20:35:00|||||||||1094
1716496800000|2024-05-23 20:40:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|797
1716497100000|2024-05-23 20:45:00|||||||||2515
1716497400000|2024-05-23 20:50:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|4149
1716497700000|2024-05-23 20:55:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|5864
1716501600000|2024-05-23 22:00:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|1132
1716501900000|2024-05-23 22:05:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10547.9|10545.9|1292
1716502200000|2024-05-23 22:10:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|602
1716502500000|2024-05-23 22:15:00|||||||||13
1716502800000|2024-05-23 22:20:00|||||||||112
1716503100000|2024-05-23 22:25:00|||||||||13
1716503400000|2024-05-23 22:30:00|||||||||67
1716503700000|2024-05-23 22:35:00|||||||||17
1716504000000|2024-05-23 22:40:00|||||||||42
1716504300000|2024-05-23 22:45:00|||||||||1
1716504600000|2024-05-23 22:50:00|||||||||7
1716504900000|2024-05-23 22:55:00|||||||||19
1716505200000|2024-05-23 23:00:00|||||||||13
1716505500000|2024-05-23 23:05:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|197
1716505800000|2024-05-23 23:10:00|||||||||184
1716506100000|2024-05-23 23:15:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|231
1716506400000|2024-05-23 23:20:00|||||||||7
1716506700000|2024-05-23 23:25:00|||||||||143
1716507000000|2024-05-23 23:30:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|1255
1716507300000|2024-05-23 23:35:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|459
1716507600000|2024-05-23 23:40:00|10549.8|10547.8|10549.8|10547.8|10551.4|10549.4|10549.8|10547.8|609
1716507900000|2024-05-23 23:45:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|131
1716508200000|2024-05-23 23:50:00|||||||||222
1716508500000|2024-05-23 23:55:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|39
1716508800000|2024-05-24 00:00:00|10549.4|10547.4|10550.6|10548.6|10550.6|10548.6|10548.3|10546.3|964
1716509100000|2024-05-24 00:05:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|887
1716509400000|2024-05-24 00:10:00|10550.2|10548.2|10550.6|10548.6|10550.6|10548.6|10550.2|10548.2|479
1716509700000|2024-05-24 00:15:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.2|10548.2|335
1716510000000|2024-05-24 00:20:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|878
1716510300000|2024-05-24 00:25:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|1245
1716510600000|2024-05-24 00:30:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|510
1716510900000|2024-05-24 00:35:00|10551.4|10549.4|10553|10551|10553|10551|10550.6|10548.6|1270
1716511200000|2024-05-24 00:40:00|10552.2|10550.2|10553.7|10551.7|10553.7|10551.7|10552.2|10550.2|678
1716511500000|2024-05-24 00:45:00|10553.3|10551.3|10553.7|10551.7|10553.7|10551.7|10553|10551|1156
1716511800000|2024-05-24 00:50:00|||||||||263
1716512100000|2024-05-24 00:55:00|10553.3|10551.3|10553.7|10551.7|10553.7|10551.7|10553.3|10551.3|394
1716512400000|2024-05-24 01:00:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|27
1716512700000|2024-05-24 01:05:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|168
1716513000000|2024-05-24 01:10:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|418
1716513300000|2024-05-24 01:15:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|632
1716513600000|2024-05-24 01:20:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|1057
1716513900000|2024-05-24 01:25:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|136
1716514200000|2024-05-24 01:30:00|||||||||449
1716514500000|2024-05-24 01:35:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|254
1716514800000|2024-05-24 01:40:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|2515
1716515100000|2024-05-24 01:45:00|||||||||316
1716515400000|2024-05-24 01:50:00|||||||||1863
1716515700000|2024-05-24 01:55:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|524
1716516000000|2024-05-24 02:00:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|362
1716516300000|2024-05-24 02:05:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|5283
1716516600000|2024-05-24 02:10:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|38742
1716516900000|2024-05-24 02:15:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|5526
1716517200000|2024-05-24 02:20:00|||||||||443
1716517500000|2024-05-24 02:25:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|189
1716517800000|2024-05-24 02:30:00|||||||||36
1716518100000|2024-05-24 02:35:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|299
1716518400000|2024-05-24 02:40:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|922
1716518700000|2024-05-24 02:45:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|814
1716519000000|2024-05-24 02:50:00|||||||||57
1716519300000|2024-05-24 02:55:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|465
1716519600000|2024-05-24 03:00:00|||||||||59
1716519900000|2024-05-24 03:05:00|10551.8|10549.8|10552.2|10550.2|10552.2|10550.2|10551.8|10549.8|148
1716520200000|2024-05-24 03:10:00|||||||||4
1716520500000|2024-05-24 03:15:00|||||||||4
1716520800000|2024-05-24 03:20:00|10553|10551|10553|10551|10553.7|10551.7|10552.2|10550.2|382
1716521100000|2024-05-24 03:25:00|10553.3|10551.3|10553|10551|10553.3|10551.3|10553|10551|54
1716521400000|2024-05-24 03:30:00|10553.7|10551.7|10553.3|10551.3|10553.7|10551.7|10553|10551|593
1716521700000|2024-05-24 03:35:00|10553|10551|10553|10551|10553|10551|10553|10551|42
1716522000000|2024-05-24 03:40:00|10552.6|10550.6|10552.2|10550.2|10552.6|10550.6|10552.2|10550.2|125
1716522300000|2024-05-24 03:45:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|117
1716522600000|2024-05-24 03:50:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|187
1716522900000|2024-05-24 03:55:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|727
1716523200000|2024-05-24 04:00:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|1185
1716523500000|2024-05-24 04:05:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|146
1716523800000|2024-05-24 04:10:00|||||||||954
1716524100000|2024-05-24 04:15:00|||||||||1
1716524400000|2024-05-24 04:20:00|||||||||12
1716524700000|2024-05-24 04:25:00|||||||||104
1716525000000|2024-05-24 04:30:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|69
1716525300000|2024-05-24 04:35:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|253
1716525600000|2024-05-24 04:40:00|||||||||5
1716525900000|2024-05-24 04:45:00|||||||||74
1716526200000|2024-05-24 04:50:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|87
1716526500000|2024-05-24 04:55:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|77
1716526800000|2024-05-24 05:00:00|||||||||45
1716527100000|2024-05-24 05:05:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|435
1716527400000|2024-05-24 05:10:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|83
1716527700000|2024-05-24 05:15:00|||||||||15
1716528000000|2024-05-24 05:20:00|||||||||33
1716528300000|2024-05-24 05:25:00|||||||||18
1716528600000|2024-05-24 05:30:00|||||||||954
1716528900000|2024-05-24 05:35:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|35
1716529200000|2024-05-24 05:40:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|1145
1716529500000|2024-05-24 05:45:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|144
1716529800000|2024-05-24 05:50:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|308
1716530100000|2024-05-24 05:55:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|187
1716530400000|2024-05-24 06:00:00|10551.4|10549.4|10549.8|10547.8|10551.4|10549.4|10549|10547|473
1716530700000|2024-05-24 06:05:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10549|10547|609
1716531000000|2024-05-24 06:10:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|62
1716531300000|2024-05-24 06:15:00|||||||||269
1716531600000|2024-05-24 06:20:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|3137
1716531900000|2024-05-24 06:25:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|586
1716532200000|2024-05-24 06:30:00|||||||||121
1716532500000|2024-05-24 06:35:00|||||||||245
1716532800000|2024-05-24 06:40:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|1072
1716533100000|2024-05-24 06:45:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|950
1716533400000|2024-05-24 06:50:00|10553|10551|10553|10551|10553|10551|10553|10551|775
1716533700000|2024-05-24 06:55:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|938
1716534000000|2024-05-24 07:00:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|775
1716534300000|2024-05-24 07:05:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|356
1716534600000|2024-05-24 07:10:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|377
1716534900000|2024-05-24 07:15:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|3627
1716535200000|2024-05-24 07:20:00|10553|10551|10552.2|10550.2|10553|10551|10551.4|10549.4|5467
1716535500000|2024-05-24 07:25:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|555
1716535800000|2024-05-24 07:30:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|341
1716536100000|2024-05-24 07:35:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|49
1716536400000|2024-05-24 07:40:00|10553|10551|10553|10551|10553|10551|10553|10551|1200
1716536700000|2024-05-24 07:45:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|1084
1716537000000|2024-05-24 07:50:00|||||||||884
1716537300000|2024-05-24 07:55:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|668
1716537600000|2024-05-24 08:00:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|1196
1716537900000|2024-05-24 08:05:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|517
1716538200000|2024-05-24 08:10:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|709
1716538500000|2024-05-24 08:15:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|166
1716538800000|2024-05-24 08:20:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|703
1716539100000|2024-05-24 08:25:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|2243
1716539400000|2024-05-24 08:30:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|575
1716539700000|2024-05-24 08:35:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|7794
1716540000000|2024-05-24 08:40:00|10553|10551|10553|10551|10553|10551|10553|10551|4341
1716540300000|2024-05-24 08:45:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1338
1716540600000|2024-05-24 08:50:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|5229
1716540900000|2024-05-24 08:55:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|11908
1716541200000|2024-05-24 09:00:00|10553|10551|10553|10551|10553.7|10551.7|10552.2|10550.2|7746
1716541500000|2024-05-24 09:05:00|||||||||8070
1716541800000|2024-05-24 09:10:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|7354
1716542100000|2024-05-24 09:15:00|||||||||2960
1716542400000|2024-05-24 09:20:00|||||||||672
1716542700000|2024-05-24 09:25:00|||||||||1906
1716543000000|2024-05-24 09:30:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|3080
1716543300000|2024-05-24 09:35:00|10553.7|10551.7|10551.4|10549.4|10553.7|10551.7|10550.6|10548.6|2541
1716543600000|2024-05-24 09:40:00|10551|10549|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|1795
1716543900000|2024-05-24 09:45:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|9889
1716544200000|2024-05-24 09:50:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|11868
1716544500000|2024-05-24 09:55:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|1284
1716544800000|2024-05-24 10:00:00|10550.2|10548.2|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|6674
1716545100000|2024-05-24 10:05:00|10549.8|10547.8|10552.2|10550.2|10552.2|10550.2|10549.8|10547.8|2766
1716545400000|2024-05-24 10:10:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|923
1716545700000|2024-05-24 10:15:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|254
1716546000000|2024-05-24 10:20:00|||||||||247
1716546300000|2024-05-24 10:25:00|||||||||34
1716546600000|2024-05-24 10:30:00|||||||||367
1716546900000|2024-05-24 10:35:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|3139
1716547200000|2024-05-24 10:40:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|2405
1716547500000|2024-05-24 10:45:00|||||||||880
1716547800000|2024-05-24 10:50:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|2179
1716548100000|2024-05-24 10:55:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|802
1716548400000|2024-05-24 11:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|2933
1716548700000|2024-05-24 11:05:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|63693
1716549000000|2024-05-24 11:10:00|10549.8|10547.8|10548.3|10546.3|10549.8|10547.8|10547.5|10545.5|23856
1716549300000|2024-05-24 11:15:00|10549|10547|10547.5|10545.5|10549|10547|10547.5|10545.5|3634
1716549600000|2024-05-24 11:20:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|3377
1716549900000|2024-05-24 11:25:00|10548.3|10546.3|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|2420
1716550200000|2024-05-24 11:30:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|2566
1716550500000|2024-05-24 11:35:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|3377
1716550800000|2024-05-24 11:40:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2529
1716551100000|2024-05-24 11:45:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|3723
1716551400000|2024-05-24 11:50:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|7512
1716551700000|2024-05-24 11:55:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|2261
1716552000000|2024-05-24 12:00:00|10545.1|10543.1|10542.8|10540.8|10545.1|10543.1|10542.8|10540.8|4284
1716552300000|2024-05-24 12:05:00|10543.2|10541.2|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|18070
1716552600000|2024-05-24 12:10:00|10543.6|10541.6|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|5793
1716552900000|2024-05-24 12:15:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10541.2|10539.2|7248
1716553200000|2024-05-24 12:20:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10539.7|10537.7|4414
1716553500000|2024-05-24 12:25:00|10541.2|10539.2|10542|10540|10542.8|10540.8|10540.5|10538.5|15804
1716553800000|2024-05-24 12:30:00|10538.9|10536.9|10542.8|10540.8|10544.4|10542.4|10536.5|10534.5|11728
1716554100000|2024-05-24 12:35:00|10543.6|10541.6|10544.4|10542.4|10545.1|10543.1|10542|10540|10591
1716554400000|2024-05-24 12:40:00|10545.1|10543.1|10542.8|10540.8|10545.1|10543.1|10542|10540|8854
1716554700000|2024-05-24 12:45:00|10542|10540|10539.7|10537.7|10542|10540|10537.3|10535.3|11293
1716555000000|2024-05-24 12:50:00|10540.5|10538.5|10538.9|10536.9|10542|10540|10538.9|10536.9|18224
1716555300000|2024-05-24 12:55:00|10538.5|10536.5|10538.1|10536.1|10539.3|10537.3|10538.1|10536.1|9465
1716555600000|2024-05-24 13:00:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|73136
1716555900000|2024-05-24 13:05:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10536.5|10534.5|25952
1716556200000|2024-05-24 13:10:00|10538.9|10536.9|10537.3|10535.3|10538.9|10536.9|10536.5|10534.5|130366
1716556500000|2024-05-24 13:15:00|10536.5|10534.5|10538.1|10536.1|10538.9|10536.9|10535.8|10533.8|25791
1716556800000|2024-05-24 13:20:00|10537.3|10535.3|10536.5|10534.5|10538.1|10536.1|10535.8|10533.8|42657
1716557100000|2024-05-24 13:25:00|10535.8|10533.8|10540.5|10538.5|10540.5|10538.5|10535.8|10533.8|14309
1716557400000|2024-05-24 13:30:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|8058
1716557700000|2024-05-24 13:35:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10538.9|10536.9|6097
1716558000000|2024-05-24 13:40:00|10538.9|10536.9|10540.5|10538.5|10541.2|10539.2|10538.9|10536.9|4674
1716558300000|2024-05-24 13:45:00|10541.2|10539.2|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|5393
1716558600000|2024-05-24 13:50:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|32807
1716558900000|2024-05-24 13:55:00|10541.2|10539.2|10542|10540|10542|10540|10540.5|10538.5|6333
1716559200000|2024-05-24 14:00:00|10542.8|10540.8|10545.1|10543.1|10546.7|10544.7|10542.4|10540.4|23425
1716559500000|2024-05-24 14:05:00|10544.4|10542.4|10549|10547|10549.8|10547.8|10544.4|10542.4|55975
1716559800000|2024-05-24 14:10:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10548.3|10546.3|13809
1716560100000|2024-05-24 14:15:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10547.5|10545.5|8633
1716560400000|2024-05-24 14:20:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549|10547|4988
1716560700000|2024-05-24 14:25:00|10549|10547|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|2943
1716561000000|2024-05-24 14:30:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|2894
1716561300000|2024-05-24 14:35:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|3690
1716561600000|2024-05-24 14:40:00|10548.3|10546.3|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|2693
1716561900000|2024-05-24 14:45:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|3957
1716562200000|2024-05-24 14:50:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|2139
1716562500000|2024-05-24 14:55:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|2167
1716562800000|2024-05-24 15:00:00|10545.9|10543.9|10549|10547|10549|10547|10545.9|10543.9|12455
1716563100000|2024-05-24 15:05:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|17791
1716563400000|2024-05-24 15:10:00|10548.3|10546.3|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|10823
1716563700000|2024-05-24 15:15:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|9485
1716564000000|2024-05-24 15:20:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10549|10547|5928
1716564300000|2024-05-24 15:25:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|8191
1716564600000|2024-05-24 15:30:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|1677
1716564900000|2024-05-24 15:35:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|3973
1716565200000|2024-05-24 15:40:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|9262
1716565500000|2024-05-24 15:45:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|3382
1716565800000|2024-05-24 15:50:00|||||||||1618
1716566100000|2024-05-24 15:55:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|24575
1716566400000|2024-05-24 16:00:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|2471
1716566700000|2024-05-24 16:05:00|10545.9|10543.9|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|36449
1716567000000|2024-05-24 16:10:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|2722
1716567300000|2024-05-24 16:15:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|3077
1716567600000|2024-05-24 16:20:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|2736
1716567900000|2024-05-24 16:25:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|37061
1716568200000|2024-05-24 16:30:00|10549|10547|10547.5|10545.5|10549|10547|10546.7|10544.7|12952
1716568500000|2024-05-24 16:35:00|||||||||68373
1716568800000|2024-05-24 16:40:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|4216
1716569100000|2024-05-24 16:45:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|5333
1716569400000|2024-05-24 16:50:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|3188
1716569700000|2024-05-24 16:55:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|7466
1716570000000|2024-05-24 17:00:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|7720
1716570300000|2024-05-24 17:05:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|5836
1716570600000|2024-05-24 17:10:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|2100
1716570900000|2024-05-24 17:15:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|3980
1716571200000|2024-05-24 17:20:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|22907
1716571500000|2024-05-24 17:25:00|10548.3|10546.3|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|3643
1716571800000|2024-05-24 17:30:00|||||||||35948
1716572100000|2024-05-24 17:35:00|||||||||6206
1716572400000|2024-05-24 17:40:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|4466
1716572700000|2024-05-24 17:45:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|23516
1716573000000|2024-05-24 17:50:00|10549|10547|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|12745
1716573300000|2024-05-24 17:55:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|3061
1716573600000|2024-05-24 18:00:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|2294
1716573900000|2024-05-24 18:05:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|2569
1716574200000|2024-05-24 18:10:00|||||||||1121
1716574500000|2024-05-24 18:15:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|1541
1716574800000|2024-05-24 18:20:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549|10547|2519
1716575100000|2024-05-24 18:25:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1327
1716575400000|2024-05-24 18:30:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|3205
1716575700000|2024-05-24 18:35:00|||||||||1757
1716576000000|2024-05-24 18:40:00|||||||||421
1716576300000|2024-05-24 18:45:00|||||||||803
1716576600000|2024-05-24 18:50:00|||||||||644
1716576900000|2024-05-24 18:55:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|1084
1716577200000|2024-05-24 19:00:00|||||||||789
1716577500000|2024-05-24 19:05:00|||||||||44984
1716577800000|2024-05-24 19:10:00|||||||||406
1716578100000|2024-05-24 19:15:00|||||||||241
1716578400000|2024-05-24 19:20:00|||||||||133
1716578700000|2024-05-24 19:25:00|||||||||1469
1716579000000|2024-05-24 19:30:00|||||||||138
1716579300000|2024-05-24 19:35:00|||||||||101
1716579600000|2024-05-24 19:40:00|10549|10547|10549|10547|10549|10547|10549|10547|847
1716579900000|2024-05-24 19:45:00|||||||||832
1716580200000|2024-05-24 19:50:00|||||||||1150
1716580500000|2024-05-24 19:55:00|||||||||3712
1716580800000|2024-05-24 20:00:00|||||||||397
1716581100000|2024-05-24 20:05:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|670
1716581400000|2024-05-24 20:10:00|||||||||177
1716581700000|2024-05-24 20:15:00|||||||||193
1716582000000|2024-05-24 20:20:00|||||||||211
1716582300000|2024-05-24 20:25:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|305
1716582600000|2024-05-24 20:30:00|||||||||183
1716582900000|2024-05-24 20:35:00|||||||||1028
1716583200000|2024-05-24 20:40:00|||||||||1392
1716583500000|2024-05-24 20:45:00|||||||||1095
1716583800000|2024-05-24 20:50:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|2783
1716584100000|2024-05-24 20:55:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|9346
1716760800000|2024-05-26 22:00:00|10549|10547|10549|10547|10549|10547|10549|10547|173
1716761100000|2024-05-26 22:05:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|886
1716761400000|2024-05-26 22:10:00|10549|10547|10549|10547|10549|10547|10549|10547|299
1716761700000|2024-05-26 22:15:00|||||||||273
1716762000000|2024-05-26 22:20:00|||||||||8
1716762300000|2024-05-26 22:25:00|||||||||16
1716762600000|2024-05-26 22:30:00|||||||||17
1716762900000|2024-05-26 22:35:00|||||||||27
1716763200000|2024-05-26 22:40:00|||||||||106
1716763500000|2024-05-26 22:45:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|56
1716763800000|2024-05-26 22:50:00|10549|10547|10549|10547|10549|10547|10549|10547|44
1716764100000|2024-05-26 22:55:00|10549.4|10547.4|10549|10547|10549.8|10547.8|10549|10547|154
1716764400000|2024-05-26 23:00:00|||||||||13
1716764700000|2024-05-26 23:05:00|10549.8|10547.8|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|264
1716765000000|2024-05-26 23:10:00|||||||||992
1716765300000|2024-05-26 23:15:00|10549|10547|10549|10547|10549|10547|10549|10547|583
1716765600000|2024-05-26 23:20:00|||||||||6
1716765900000|2024-05-26 23:25:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|499
1716766200000|2024-05-26 23:30:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|256
1716766500000|2024-05-26 23:35:00|||||||||3
1716766800000|2024-05-26 23:40:00|||||||||641
1716767100000|2024-05-26 23:45:00|||||||||1
1716767400000|2024-05-26 23:50:00|||||||||2
1716767700000|2024-05-26 23:55:00|||||||||8
1716768000000|2024-05-27 00:00:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|42
1716768300000|2024-05-27 00:05:00|||||||||228
1716768600000|2024-05-27 00:10:00|||||||||119
1716768900000|2024-05-27 00:15:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|527
1716769200000|2024-05-27 00:20:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|39
1716769500000|2024-05-27 00:25:00|||||||||74
1716769800000|2024-05-27 00:30:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|56
1716770100000|2024-05-27 00:35:00|||||||||7
1716770400000|2024-05-27 00:40:00|||||||||20
1716770700000|2024-05-27 00:45:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|387
1716771300000|2024-05-27 00:55:00|||||||||190
1716771600000|2024-05-27 01:00:00|||||||||15
1716771900000|2024-05-27 01:05:00|||||||||22
1716772200000|2024-05-27 01:10:00|||||||||345
1716772500000|2024-05-27 01:15:00|||||||||66
1716772800000|2024-05-27 01:20:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|348
1716773100000|2024-05-27 01:25:00|||||||||17
1716773400000|2024-05-27 01:30:00|||||||||66
1716773700000|2024-05-27 01:35:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|899
1716774000000|2024-05-27 01:40:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|1876
1716774300000|2024-05-27 01:45:00|10550.6|10548.6|10550.6|10548.6|10552.2|10550.2|10549.8|10547.8|2531
1716774600000|2024-05-27 01:50:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|33
1716774900000|2024-05-27 01:55:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1579
1716775200000|2024-05-27 02:00:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|132
1716775500000|2024-05-27 02:05:00|||||||||26
1716775800000|2024-05-27 02:10:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|185
1716776100000|2024-05-27 02:15:00|||||||||29
1716776400000|2024-05-27 02:20:00|||||||||76
1716776700000|2024-05-27 02:25:00|||||||||31
1716777000000|2024-05-27 02:30:00|||||||||307
1716777300000|2024-05-27 02:35:00|||||||||278
1716777600000|2024-05-27 02:40:00|||||||||110
1716777900000|2024-05-27 02:45:00|||||||||30
1716778200000|2024-05-27 02:50:00|||||||||540
1716778500000|2024-05-27 02:55:00|||||||||50
1716778800000|2024-05-27 03:00:00|||||||||431
1716779100000|2024-05-27 03:05:00|||||||||19
1716779400000|2024-05-27 03:10:00|||||||||1663
1716779700000|2024-05-27 03:15:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|1910
1716780000000|2024-05-27 03:20:00|||||||||46
1716780300000|2024-05-27 03:25:00|||||||||810
1716780600000|2024-05-27 03:30:00|||||||||51
1716780900000|2024-05-27 03:35:00|10549.4|10547.4|10549.8|10547.8|10549.8|10547.8|10549|10547|134
1716781200000|2024-05-27 03:40:00|10549.4|10547.4|10549.8|10547.8|10549.8|10547.8|10549.4|10547.4|21
1716781500000|2024-05-27 03:45:00|||||||||2596
1716781800000|2024-05-27 03:50:00|||||||||4
1716782100000|2024-05-27 03:55:00|||||||||32
1716783000000|2024-05-27 04:10:00|||||||||2
1716783300000|2024-05-27 04:15:00|||||||||4
1716783600000|2024-05-27 04:20:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|155
1716783900000|2024-05-27 04:25:00|||||||||260
1716784200000|2024-05-27 04:30:00|||||||||2
1716784500000|2024-05-27 04:35:00|||||||||2
1716785100000|2024-05-27 04:45:00|||||||||268
1716785400000|2024-05-27 04:50:00|||||||||16
1716785700000|2024-05-27 04:55:00|||||||||248
1716786000000|2024-05-27 05:00:00|||||||||22
1716786300000|2024-05-27 05:05:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|444
1716786600000|2024-05-27 05:10:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|2173
1716786900000|2024-05-27 05:15:00|10549.8|10547.8|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|1230
1716787200000|2024-05-27 05:20:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|1026
1716787500000|2024-05-27 05:25:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|299
1716787800000|2024-05-27 05:30:00|||||||||1
1716788100000|2024-05-27 05:35:00|||||||||42
1716788400000|2024-05-27 05:40:00|||||||||18
1716788700000|2024-05-27 05:45:00|||||||||115
1716789000000|2024-05-27 05:50:00|||||||||101
1716789300000|2024-05-27 05:55:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|68
1716789600000|2024-05-27 06:00:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|213
1716789900000|2024-05-27 06:05:00|||||||||33
1716790200000|2024-05-27 06:10:00|10550.2|10548.2|10549.8|10547.8|10550.2|10548.2|10549.8|10547.8|163
1716790500000|2024-05-27 06:15:00|||||||||280
1716790800000|2024-05-27 06:20:00|10549|10547|10549|10547|10549|10547|10549|10547|72
1716791100000|2024-05-27 06:25:00|||||||||15
1716791400000|2024-05-27 06:30:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|394
1716791700000|2024-05-27 06:35:00|||||||||219
1716792000000|2024-05-27 06:40:00|||||||||254
1716792300000|2024-05-27 06:45:00|||||||||1050
1716792600000|2024-05-27 06:50:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|206
1716792900000|2024-05-27 06:55:00|||||||||259
1716793200000|2024-05-27 07:00:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|710
1716793500000|2024-05-27 07:05:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|298
1716793800000|2024-05-27 07:10:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|81
1716794100000|2024-05-27 07:15:00|||||||||111
1716794400000|2024-05-27 07:20:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|252
1716794700000|2024-05-27 07:25:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|299
1716795000000|2024-05-27 07:30:00|||||||||379
1716795300000|2024-05-27 07:35:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|375
1716795600000|2024-05-27 07:40:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|452
1716795900000|2024-05-27 07:45:00|||||||||179
1716796200000|2024-05-27 07:50:00|||||||||102
1716796500000|2024-05-27 07:55:00|10545.5|10543.5|10546.7|10544.7|10546.7|10544.7|10545.5|10543.5|19460
1716796800000|2024-05-27 08:00:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|405
1716797100000|2024-05-27 08:05:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|604
1716797400000|2024-05-27 08:10:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|330
1716797700000|2024-05-27 08:15:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|423
1716798000000|2024-05-27 08:20:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|327
1716798300000|2024-05-27 08:25:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|220
1716798600000|2024-05-27 08:30:00|||||||||74
1716798900000|2024-05-27 08:35:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|178
1716799200000|2024-05-27 08:40:00|10547.9|10545.9|10548.3|10546.3|10548.3|10546.3|10547.9|10545.9|678
1716799500000|2024-05-27 08:45:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|1163
1716799800000|2024-05-27 08:50:00|||||||||36
1716800100000|2024-05-27 08:55:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|243
1716800400000|2024-05-27 09:00:00|||||||||120
1716800700000|2024-05-27 09:05:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|4168
1716801000000|2024-05-27 09:10:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|1043
1716801300000|2024-05-27 09:15:00|||||||||65
1716801600000|2024-05-27 09:20:00|||||||||119
1716801900000|2024-05-27 09:25:00|||||||||52
1716802200000|2024-05-27 09:30:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|186
1716802500000|2024-05-27 09:35:00|||||||||8
1716802800000|2024-05-27 09:40:00|||||||||95
1716803100000|2024-05-27 09:45:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|855
1716803400000|2024-05-27 09:50:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|462
1716803700000|2024-05-27 09:55:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|49
1716804000000|2024-05-27 10:00:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|216
1716804300000|2024-05-27 10:05:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|2310
1716804600000|2024-05-27 10:10:00|||||||||215
1716804900000|2024-05-27 10:15:00|10549|10547|10549|10547|10549|10547|10549|10547|247
1716805200000|2024-05-27 10:20:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|572
1716805500000|2024-05-27 10:25:00|||||||||119
1716805800000|2024-05-27 10:30:00|||||||||308
1716806100000|2024-05-27 10:35:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|135
1716806400000|2024-05-27 10:40:00|||||||||68
1716806700000|2024-05-27 10:45:00|||||||||81
1716807000000|2024-05-27 10:50:00|||||||||701
1716807300000|2024-05-27 10:55:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|204
1716807600000|2024-05-27 11:00:00|||||||||5062
1716807900000|2024-05-27 11:05:00|||||||||239
1716808200000|2024-05-27 11:10:00|||||||||223
1716808500000|2024-05-27 11:15:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|160
1716808800000|2024-05-27 11:20:00|10549.4|10547.4|10549|10547|10549.8|10547.8|10549|10547|6746
1716809100000|2024-05-27 11:25:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|32
1716809400000|2024-05-27 11:30:00|||||||||144
1716809700000|2024-05-27 11:35:00|||||||||45
1716810000000|2024-05-27 11:40:00|||||||||43
1716810300000|2024-05-27 11:45:00|||||||||93
1716810600000|2024-05-27 11:50:00|||||||||62
1716810900000|2024-05-27 11:55:00|||||||||70
1716811200000|2024-05-27 12:00:00|10550.6|10548.6|10553|10551|10553|10551|10550.6|10548.6|2043
1716811500000|2024-05-27 12:05:00|10553.7|10551.7|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|1119
1716811800000|2024-05-27 12:10:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|379
1716812100000|2024-05-27 12:15:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|467
1716812400000|2024-05-27 12:20:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|619
1716812700000|2024-05-27 12:25:00|||||||||134
1716813000000|2024-05-27 12:30:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|489
1716813300000|2024-05-27 12:35:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|503
1716813600000|2024-05-27 12:40:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|646
1716813900000|2024-05-27 12:45:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|838
1716814200000|2024-05-27 12:50:00|||||||||66
1716814500000|2024-05-27 12:55:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|169
1716814800000|2024-05-27 13:00:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|5984
1716815100000|2024-05-27 13:05:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|767
1716815400000|2024-05-27 13:10:00|10553.7|10551.7|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|1004
1716815700000|2024-05-27 13:15:00|||||||||80
1716816000000|2024-05-27 13:20:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|890
1716816300000|2024-05-27 13:25:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|497
1716816600000|2024-05-27 13:30:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|338
1716816900000|2024-05-27 13:35:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|403
1716817200000|2024-05-27 13:40:00|||||||||501
1716817500000|2024-05-27 13:45:00|||||||||201
1716817800000|2024-05-27 13:50:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|1289
1716818100000|2024-05-27 13:55:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|619
1716818400000|2024-05-27 14:00:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|239
1716818700000|2024-05-27 14:05:00|||||||||139
1716819000000|2024-05-27 14:10:00|||||||||56
1716819300000|2024-05-27 14:15:00|||||||||106
1716819600000|2024-05-27 14:20:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|382
1716819900000|2024-05-27 14:25:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|494
1716820200000|2024-05-27 14:30:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|217
1716820500000|2024-05-27 14:35:00|||||||||163
1716820800000|2024-05-27 14:40:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|159
1716821100000|2024-05-27 14:45:00|||||||||325
1716821400000|2024-05-27 14:50:00|||||||||45
1716821700000|2024-05-27 14:55:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|478
1716822000000|2024-05-27 15:00:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|1361
1716822300000|2024-05-27 15:05:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|2423
1716822600000|2024-05-27 15:10:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|2300
1716822900000|2024-05-27 15:15:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|836
1716823200000|2024-05-27 15:20:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|481
1716823500000|2024-05-27 15:25:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|374
1716823800000|2024-05-27 15:30:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|945
1716824100000|2024-05-27 15:35:00|||||||||166
1716824400000|2024-05-27 15:40:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|421
1716824700000|2024-05-27 15:45:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|149
1716825000000|2024-05-27 15:50:00|||||||||473
1716825300000|2024-05-27 15:55:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|950
1716825600000|2024-05-27 16:00:00|||||||||84
1716825900000|2024-05-27 16:05:00|||||||||144
1716826200000|2024-05-27 16:10:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|946
1716826500000|2024-05-27 16:15:00|||||||||924
1716826800000|2024-05-27 16:20:00|||||||||107
1716827100000|2024-05-27 16:25:00|||||||||205
1716827400000|2024-05-27 16:30:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|3472
1716827700000|2024-05-27 16:35:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|156
1716828000000|2024-05-27 16:40:00|||||||||439
1716828300000|2024-05-27 16:45:00|||||||||203
1716828600000|2024-05-27 16:50:00|||||||||633
1716828900000|2024-05-27 16:55:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|3526
1716847200000|2024-05-27 22:00:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549|10547|203
1716847500000|2024-05-27 22:05:00|||||||||13
1716847800000|2024-05-27 22:10:00|||||||||17
1716848100000|2024-05-27 22:15:00|||||||||82
1716848400000|2024-05-27 22:20:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|228
1716848700000|2024-05-27 22:25:00|||||||||30
1716849000000|2024-05-27 22:30:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|232
1716849300000|2024-05-27 22:35:00|||||||||48
1716849600000|2024-05-27 22:40:00|||||||||74
1716849900000|2024-05-27 22:45:00|||||||||57
1716850200000|2024-05-27 22:50:00|||||||||259
1716850500000|2024-05-27 22:55:00|||||||||16
1716850800000|2024-05-27 23:00:00|||||||||41
1716851100000|2024-05-27 23:05:00|||||||||143
1716851400000|2024-05-27 23:10:00|||||||||35
1716851700000|2024-05-27 23:15:00|||||||||54
1716852000000|2024-05-27 23:20:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|121
1716852300000|2024-05-27 23:25:00|||||||||42
1716852600000|2024-05-27 23:30:00|||||||||383
1716852900000|2024-05-27 23:35:00|||||||||166
1716853200000|2024-05-27 23:40:00|||||||||64
1716853500000|2024-05-27 23:45:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|170
1716853800000|2024-05-27 23:50:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|239
1716854100000|2024-05-27 23:55:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|114
1716854400000|2024-05-28 00:00:00|10552.2|10550.2|10550.6|10548.6|10553|10551|10550.6|10548.6|1323
1716854700000|2024-05-28 00:05:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1478
1716855000000|2024-05-28 00:10:00|||||||||215
1716855300000|2024-05-28 00:15:00|10550.6|10548.6|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|1466
1716855600000|2024-05-28 00:20:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|253
1716855900000|2024-05-28 00:25:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|216
1716856200000|2024-05-28 00:30:00|10551.8|10549.8|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|919
1716856500000|2024-05-28 00:35:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|340
1716856800000|2024-05-28 00:40:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|372
1716857100000|2024-05-28 00:45:00|10551.4|10549.4|10549.8|10547.8|10551.4|10549.4|10549.8|10547.8|404
1716857400000|2024-05-28 00:50:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|187
1716857700000|2024-05-28 00:55:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10549|10547|366
1716858000000|2024-05-28 01:00:00|10548.7|10546.7|10549|10547|10549|10547|10548.3|10546.3|444
1716858300000|2024-05-28 01:05:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|266
1716858600000|2024-05-28 01:10:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|898
1716858900000|2024-05-28 01:15:00|||||||||229
1716859200000|2024-05-28 01:20:00|||||||||75
1716859500000|2024-05-28 01:25:00|||||||||76
1716859800000|2024-05-28 01:30:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10549|10547|468
1716860100000|2024-05-28 01:35:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|241
1716860400000|2024-05-28 01:40:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|1627
1716860700000|2024-05-28 01:45:00|10550.2|10548.2|10549.8|10547.8|10550.2|10548.2|10549.8|10547.8|5793
1716861000000|2024-05-28 01:50:00|||||||||55
1716861300000|2024-05-28 01:55:00|||||||||248
1716861600000|2024-05-28 02:00:00|||||||||399
1716861900000|2024-05-28 02:05:00|10550.6|10548.6|10549.8|10547.8|10551.4|10549.4|10549.8|10547.8|1368
1716862200000|2024-05-28 02:10:00|10550.2|10548.2|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|291
1716862500000|2024-05-28 02:15:00|||||||||7342
1716862800000|2024-05-28 02:20:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|1799
1716863100000|2024-05-28 02:25:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|95
1716863400000|2024-05-28 02:30:00|10548.3|10546.3|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|219
1716863700000|2024-05-28 02:35:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|699
1716864000000|2024-05-28 02:40:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|136
1716864300000|2024-05-28 02:45:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|526
1716864600000|2024-05-28 02:50:00|||||||||981
1716864900000|2024-05-28 02:55:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|313
1716865200000|2024-05-28 03:00:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|21
1716865500000|2024-05-28 03:05:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|682
1716865800000|2024-05-28 03:10:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|161
1716866100000|2024-05-28 03:15:00|10551|10549|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|1852
1716866400000|2024-05-28 03:20:00|||||||||126
1716866700000|2024-05-28 03:25:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|3643
1716867000000|2024-05-28 03:30:00|||||||||317
1716867300000|2024-05-28 03:35:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|878
1716867600000|2024-05-28 03:40:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|668
1716867900000|2024-05-28 03:45:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|22
1716868200000|2024-05-28 03:50:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|142
1716868500000|2024-05-28 03:55:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|318
1716868800000|2024-05-28 04:00:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|1657
1716869100000|2024-05-28 04:05:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|200
1716869400000|2024-05-28 04:10:00|||||||||133
1716869700000|2024-05-28 04:15:00|||||||||17
1716870000000|2024-05-28 04:20:00|||||||||12
1716870300000|2024-05-28 04:25:00|||||||||116
1716870600000|2024-05-28 04:30:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|232
1716870900000|2024-05-28 04:35:00|||||||||74
1716871200000|2024-05-28 04:40:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|49
1716871500000|2024-05-28 04:45:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|158
1716871800000|2024-05-28 04:50:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|204
1716872100000|2024-05-28 04:55:00|||||||||36
1716872400000|2024-05-28 05:00:00|||||||||22
1716872700000|2024-05-28 05:05:00|||||||||320
1716873000000|2024-05-28 05:10:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|1990
1716873300000|2024-05-28 05:15:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|211
1716873600000|2024-05-28 05:20:00|||||||||302
1716873900000|2024-05-28 05:25:00|||||||||94
1716874200000|2024-05-28 05:30:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|830
1716874500000|2024-05-28 05:35:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10551.4|10549.4|411
1716874800000|2024-05-28 05:40:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|1310
1716875100000|2024-05-28 05:45:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|156
1716875400000|2024-05-28 05:50:00|||||||||41
1716875700000|2024-05-28 05:55:00|10549.8|10547.8|10550.6|10548.6|10551|10549|10549.8|10547.8|2867
1716876000000|2024-05-28 06:00:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549|10547|1893
1716876300000|2024-05-28 06:05:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|474
1716876600000|2024-05-28 06:10:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|278
1716876900000|2024-05-28 06:15:00|10553|10551|10552.2|10550.2|10553|10551|10551.4|10549.4|757
1716877200000|2024-05-28 06:20:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|362
1716877500000|2024-05-28 06:25:00|||||||||90
1716877800000|2024-05-28 06:30:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|1394
1716878100000|2024-05-28 06:35:00|10553|10551|10553|10551|10553.7|10551.7|10552.2|10550.2|5509
1716878400000|2024-05-28 06:40:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|2640
1716878700000|2024-05-28 06:45:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|575
1716879000000|2024-05-28 06:50:00|10552.2|10550.2|10552.2|10550.2|10553.7|10551.7|10552.2|10550.2|1320
1716879300000|2024-05-28 06:55:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|3746
1716879600000|2024-05-28 07:00:00|10552.2|10550.2|10554.5|10552.5|10554.5|10552.5|10552.2|10550.2|1691
1716879900000|2024-05-28 07:05:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|1485
1716880200000|2024-05-28 07:10:00|10554.5|10552.5|10554.5|10552.5|10556.1|10554.1|10553.7|10551.7|9033
1716880500000|2024-05-28 07:15:00|||||||||2104
1716880800000|2024-05-28 07:20:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|10902
1716881100000|2024-05-28 07:25:00|10556.9|10554.9|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|11066
1716881400000|2024-05-28 07:30:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|3278
1716881700000|2024-05-28 07:35:00|10555.3|10553.3|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|6137
1716882000000|2024-05-28 07:40:00|10554.1|10552.1|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|2338
1716882300000|2024-05-28 07:45:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|709
1716882600000|2024-05-28 07:50:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|3551
1716882900000|2024-05-28 07:55:00|10554.5|10552.5|10556.1|10554.1|10556.1|10554.1|10553.7|10551.7|1095
1716883200000|2024-05-28 08:00:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|14188
1716883500000|2024-05-28 08:05:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|1983
1716883800000|2024-05-28 08:10:00|10555.7|10553.7|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|2785
1716884100000|2024-05-28 08:15:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|2154
1716884400000|2024-05-28 08:20:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|1358
1716884700000|2024-05-28 08:25:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|10403
1716885000000|2024-05-28 08:30:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|2040
1716885300000|2024-05-28 08:35:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|1303
1716885600000|2024-05-28 08:40:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|5950
1716885900000|2024-05-28 08:45:00|||||||||1070
1716886200000|2024-05-28 08:50:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|3265
1716886500000|2024-05-28 08:55:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|5787
1716886800000|2024-05-28 09:00:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|577
1716887100000|2024-05-28 09:05:00|10553.7|10551.7|10555.3|10553.3|10556.1|10554.1|10553.7|10551.7|2105
1716887400000|2024-05-28 09:10:00|||||||||1753
1716887700000|2024-05-28 09:15:00|10554.5|10552.5|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|1505
1716888000000|2024-05-28 09:20:00|||||||||2908
1716888300000|2024-05-28 09:25:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|8037
1716888600000|2024-05-28 09:30:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|1549
1716888900000|2024-05-28 09:35:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|2957
1716889200000|2024-05-28 09:40:00|||||||||2415
1716889500000|2024-05-28 09:45:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|5830
1716889800000|2024-05-28 09:50:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|8570
1716890100000|2024-05-28 09:55:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|5679
1716890400000|2024-05-28 10:00:00|10554.5|10552.5|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|12896
1716890700000|2024-05-28 10:05:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|18404
1716891000000|2024-05-28 10:10:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|2633
1716891300000|2024-05-28 10:15:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|3149
1716891600000|2024-05-28 10:20:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|1475
1716891900000|2024-05-28 10:25:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|6085
1716892200000|2024-05-28 10:30:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|6334
1716892500000|2024-05-28 10:35:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|871
1716892800000|2024-05-28 10:40:00|10553.7|10551.7|10552.2|10550.2|10553.7|10551.7|10552.2|10550.2|2289
1716893100000|2024-05-28 10:45:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|851
1716893400000|2024-05-28 10:50:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|2191
1716893700000|2024-05-28 10:55:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|4046
1716894000000|2024-05-28 11:00:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|57160
1716894300000|2024-05-28 11:05:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|3248
1716894600000|2024-05-28 11:10:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10552.2|10550.2|1666
1716894900000|2024-05-28 11:15:00|10553|10551|10555.3|10553.3|10555.3|10553.3|10553|10551|40627
1716895200000|2024-05-28 11:20:00|10554.5|10552.5|10553|10551|10554.5|10552.5|10553|10551|45102
1716895500000|2024-05-28 11:25:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1212
1716895800000|2024-05-28 11:30:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|10387
1716896100000|2024-05-28 11:35:00|10552.6|10550.6|10553|10551|10553|10551|10552.6|10550.6|5528
1716896400000|2024-05-28 11:40:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|14744
1716896700000|2024-05-28 11:45:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|5837
1716897000000|2024-05-28 11:50:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|11614
1716897300000|2024-05-28 11:55:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|8667
1716897600000|2024-05-28 12:00:00|10549.8|10547.8|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|9872
1716897900000|2024-05-28 12:05:00|10552.2|10550.2|10554.5|10552.5|10554.5|10552.5|10552.2|10550.2|14804
1716898200000|2024-05-28 12:10:00|10555.3|10553.3|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|116987
1716898500000|2024-05-28 12:15:00|10556.1|10554.1|10557.6|10555.6|10558.4|10556.4|10555.3|10553.3|15779
1716898800000|2024-05-28 12:20:00|10558.4|10556.4|10558.4|10556.4|10560.8|10558.8|10557.6|10555.6|17837
1716899100000|2024-05-28 12:25:00|10559.2|10557.2|10556.9|10554.9|10559.2|10557.2|10556.9|10554.9|5253
1716899400000|2024-05-28 12:30:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10555.3|10553.3|7941
1716899700000|2024-05-28 12:35:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|5064
1716900000000|2024-05-28 12:40:00|10558.8|10556.8|10556.1|10554.1|10559.2|10557.2|10556.1|10554.1|11727
1716900300000|2024-05-28 12:45:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|4634
1716900600000|2024-05-28 12:50:00|10554.5|10552.5|10558.4|10556.4|10559.2|10557.2|10554.5|10552.5|6791
1716900900000|2024-05-28 12:55:00|10557.6|10555.6|10556.9|10554.9|10559.2|10557.2|10556.9|10554.9|45714
1716901200000|2024-05-28 13:00:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10555.3|10553.3|7653
1716901500000|2024-05-28 13:05:00|10555.3|10553.3|10559.2|10557.2|10559.2|10557.2|10554.5|10552.5|6556
1716901800000|2024-05-28 13:10:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558|10556|9386
1716902100000|2024-05-28 13:15:00|10557.6|10555.6|10560.8|10558.8|10560.8|10558.8|10556.9|10554.9|14524
1716902400000|2024-05-28 13:20:00|10560|10558|10562.3|10560.3|10562.3|10560.3|10560|10558|75531
1716902700000|2024-05-28 13:25:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|7043
1716903000000|2024-05-28 13:30:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560|10558|178574
1716903300000|2024-05-28 13:35:00|10561.5|10559.5|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|84879
1716903600000|2024-05-28 13:40:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|12340
1716903900000|2024-05-28 13:45:00|10559.2|10557.2|10560|10558|10560.8|10558.8|10558.4|10556.4|7967
1716904200000|2024-05-28 13:50:00|10559.2|10557.2|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|15270
1716904500000|2024-05-28 13:55:00|10558.4|10556.4|10555.3|10553.3|10559.2|10557.2|10554.5|10552.5|27978
1716904800000|2024-05-28 14:00:00|10554.5|10552.5|10550.6|10548.6|10555.3|10553.3|10550.6|10548.6|48886
1716905100000|2024-05-28 14:05:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10549|10547|204854
1716905400000|2024-05-28 14:10:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|5467
1716905700000|2024-05-28 14:15:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10549|10547|4897
1716906000000|2024-05-28 14:20:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|13720
1716906300000|2024-05-28 14:25:00|10549.8|10547.8|10546.7|10544.7|10549.8|10547.8|10546.7|10544.7|29225
1716906600000|2024-05-28 14:30:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|12134
1716906900000|2024-05-28 14:35:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|3903
1716907200000|2024-05-28 14:40:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|7874
1716907500000|2024-05-28 14:45:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|15228
1716907800000|2024-05-28 14:50:00|10547.9|10545.9|10548.3|10546.3|10549|10547|10547.5|10545.5|6643
1716908100000|2024-05-28 14:55:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|3435
1716908400000|2024-05-28 15:00:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|7265
1716908700000|2024-05-28 15:05:00|||||||||4974
1716909000000|2024-05-28 15:10:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|11880
1716909300000|2024-05-28 15:15:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|5649
1716909600000|2024-05-28 15:20:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|12577
1716909900000|2024-05-28 15:25:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|4373
1716910200000|2024-05-28 15:30:00|10549|10547|10544.4|10542.4|10549|10547|10544.4|10542.4|9073
1716910500000|2024-05-28 15:35:00|10545.1|10543.1|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|11980
1716910800000|2024-05-28 15:40:00|10543.6|10541.6|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|13162
1716911100000|2024-05-28 15:45:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|3124
1716911400000|2024-05-28 15:50:00|10544.4|10542.4|10542.8|10540.8|10545.1|10543.1|10542.8|10540.8|19495
1716911700000|2024-05-28 15:55:00|10543.6|10541.6|10542|10540|10543.6|10541.6|10541.2|10539.2|9264
1716912000000|2024-05-28 16:00:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|24093
1716912300000|2024-05-28 16:05:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|4142
1716912600000|2024-05-28 16:10:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|5494
1716912900000|2024-05-28 16:15:00|10540.5|10538.5|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|18786
1716913200000|2024-05-28 16:20:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|12212
1716913500000|2024-05-28 16:25:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|3677
1716913800000|2024-05-28 16:30:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|6182
1716914100000|2024-05-28 16:35:00|10540.1|10538.1|10539.7|10537.7|10540.1|10538.1|10538.9|10536.9|9001
1716914400000|2024-05-28 16:40:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|8564
1716914700000|2024-05-28 16:45:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|15915
1716915000000|2024-05-28 16:50:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|5839
1716915300000|2024-05-28 16:55:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|7411
1716915600000|2024-05-28 17:00:00|10537.3|10535.3|10532.6|10530.6|10538.1|10536.1|10531.9|10529.9|92660
1716915900000|2024-05-28 17:05:00|10532.3|10530.3|10532.6|10530.6|10534.2|10532.2|10531.9|10529.9|134567
1716916200000|2024-05-28 17:10:00|10531.9|10529.9|10532.6|10530.6|10533.4|10531.4|10531.9|10529.9|20439
1716916500000|2024-05-28 17:15:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.1|10529.1|23601
1716916800000|2024-05-28 17:20:00|10531.9|10529.9|10531.9|10529.9|10531.9|10529.9|10529.5|10527.5|6111
1716917100000|2024-05-28 17:25:00|10531.1|10529.1|10530.3|10528.3|10531.9|10529.9|10530.3|10528.3|5705
1716917400000|2024-05-28 17:30:00|10531.1|10529.1|10528.7|10526.7|10531.1|10529.1|10528.7|10526.7|10604
1716917700000|2024-05-28 17:35:00|10529.5|10527.5|10527.2|10525.2|10530.3|10528.3|10527.2|10525.2|8843
1716918000000|2024-05-28 17:40:00|10528|10526|10524.8|10522.8|10528|10526|10524.8|10522.8|6332
1716918300000|2024-05-28 17:45:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10523.3|10521.3|8498
1716918600000|2024-05-28 17:50:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|2899
1716918900000|2024-05-28 17:55:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|3097
1716919200000|2024-05-28 18:00:00|10525.6|10523.6|10526.4|10524.4|10527.2|10525.2|10524.8|10522.8|3380
1716919500000|2024-05-28 18:05:00|||||||||2465
1716919800000|2024-05-28 18:10:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|5619
1716920100000|2024-05-28 18:15:00|||||||||2375
1716920400000|2024-05-28 18:20:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|1654
1716920700000|2024-05-28 18:25:00|10526.4|10524.4|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|3425
1716921000000|2024-05-28 18:30:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|16994
1716921300000|2024-05-28 18:35:00|10526.8|10524.8|10527.2|10525.2|10528|10526|10526.4|10524.4|4902
1716921600000|2024-05-28 18:40:00|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|10526.4|10524.4|2287
1716921900000|2024-05-28 18:45:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|17530
1716922200000|2024-05-28 18:50:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|7474
1716922500000|2024-05-28 18:55:00|10524.8|10522.8|10525.6|10523.6|10526.4|10524.4|10524.8|10522.8|18779
1716922800000|2024-05-28 19:00:00|10526.4|10524.4|10528|10526|10528|10526|10525.6|10523.6|7802
1716923100000|2024-05-28 19:05:00|10527.2|10525.2|10528|10526|10528|10526|10527.2|10525.2|17573
1716923400000|2024-05-28 19:10:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|10421
1716923700000|2024-05-28 19:15:00|10528|10526|10528|10526|10528|10526|10527.2|10525.2|2245
1716924000000|2024-05-28 19:20:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10527.2|10525.2|6186
1716924300000|2024-05-28 19:25:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|5238
1716924600000|2024-05-28 19:30:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|8374
1716924900000|2024-05-28 19:35:00|||||||||2751
1716925200000|2024-05-28 19:40:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|5690
1716925500000|2024-05-28 19:45:00|10526.4|10524.4|10527.2|10525.2|10527.2|10525.2|10526.4|10524.4|2112
1716925800000|2024-05-28 19:50:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|3715
1716926100000|2024-05-28 19:55:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|4427
1716926400000|2024-05-28 20:00:00|10525.6|10523.6|10526.4|10524.4|10526.4|10524.4|10525.6|10523.6|58717
1716926700000|2024-05-28 20:05:00|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10527.2|10525.2|10218
1716927000000|2024-05-28 20:10:00|10526.4|10524.4|10526.4|10524.4|10527.2|10525.2|10526.4|10524.4|11015
1716927300000|2024-05-28 20:15:00|||||||||2375
1716927600000|2024-05-28 20:20:00|||||||||12190
1716927900000|2024-05-28 20:25:00|10525.6|10523.6|10525.6|10523.6|10526.4|10524.4|10525.6|10523.6|2092
1716928200000|2024-05-28 20:30:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|521
1716928500000|2024-05-28 20:35:00|10524|10522|10524|10522|10524|10522|10524|10522|1165
1716928800000|2024-05-28 20:40:00|10523.3|10521.3|10524|10522|10524|10522|10523.3|10521.3|3130
1716929100000|2024-05-28 20:45:00|10523.3|10521.3|10523.3|10521.3|10524|10522|10522.5|10520.5|48135
1716929400000|2024-05-28 20:50:00|10524|10522|10522.5|10520.5|10524|10522|10522.5|10520.5|97962
1716929700000|2024-05-28 20:55:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|10886
1716933600000|2024-05-28 22:00:00|10524.4|10522.4|10524.4|10522.4|10524.8|10522.8|10524|10522|382
1716933900000|2024-05-28 22:05:00|10524|10522|10524.4|10522.4|10524.4|10522.4|10524|10522|93
1716934200000|2024-05-28 22:10:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|121
1716934500000|2024-05-28 22:15:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524|10522|343
1716934800000|2024-05-28 22:20:00|||||||||31
1716935100000|2024-05-28 22:25:00|10525.2|10523.2|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|57
1716935400000|2024-05-28 22:30:00|10524.8|10522.8|10525.2|10523.2|10525.2|10523.2|10524.8|10522.8|200
1716935700000|2024-05-28 22:35:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|189
1716936000000|2024-05-28 22:40:00|||||||||7
1716936300000|2024-05-28 22:45:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524|10522|23
1716936600000|2024-05-28 22:50:00|10524|10522|10524|10522|10524.8|10522.8|10524|10522|36
1716936900000|2024-05-28 22:55:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|217
1716937200000|2024-05-28 23:00:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524.4|10522.4|1159
1716937500000|2024-05-28 23:05:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|66
1716937800000|2024-05-28 23:10:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|420
1716938100000|2024-05-28 23:15:00|10525.2|10523.2|10525.6|10523.6|10525.6|10523.6|10525.2|10523.2|80
1716938400000|2024-05-28 23:20:00|||||||||4
1716938700000|2024-05-28 23:25:00|||||||||2
1716939000000|2024-05-28 23:30:00|10524.8|10522.8|10525.6|10523.6|10525.6|10523.6|10524.8|10522.8|170
1716939300000|2024-05-28 23:35:00|||||||||3
1716939600000|2024-05-28 23:40:00|||||||||460
1716939900000|2024-05-28 23:45:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|316
1716940200000|2024-05-28 23:50:00|10524|10522|10524|10522|10524|10522|10524|10522|42
1716940500000|2024-05-28 23:55:00|10524.8|10522.8|10524.8|10522.8|10524.8|10522.8|10524|10522|495
1716940800000|2024-05-29 00:00:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|1517
1716941100000|2024-05-29 00:05:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|71
1716941400000|2024-05-29 00:10:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524|10522|95
1716941700000|2024-05-29 00:15:00|||||||||58
1716942000000|2024-05-29 00:20:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|1665
1716942300000|2024-05-29 00:25:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|595
1716942600000|2024-05-29 00:30:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10524|10522|191
1716942900000|2024-05-29 00:35:00|10524|10522|10524|10522|10524|10522|10524|10522|48
1716943200000|2024-05-29 00:40:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.3|10521.3|575
1716943500000|2024-05-29 00:45:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10522.5|10520.5|566
1716943800000|2024-05-29 00:50:00|10523.3|10521.3|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|810
1716944100000|2024-05-29 00:55:00|10522.9|10520.9|10523.3|10521.3|10523.3|10521.3|10522.9|10520.9|111
1716944400000|2024-05-29 01:00:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|322
1716944700000|2024-05-29 01:05:00|10521.7|10519.7|10521.7|10519.7|10522.1|10520.1|10520.9|10518.9|259
1716945000000|2024-05-29 01:10:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10522.1|10520.1|549
1716945300000|2024-05-29 01:15:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|562
1716945600000|2024-05-29 01:20:00|10521.3|10519.3|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|1114
1716945900000|2024-05-29 01:25:00|10522.5|10520.5|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|1468
1716946200000|2024-05-29 01:30:00|10522.1|10520.1|10520.1|10518.1|10522.1|10520.1|10519.4|10517.4|1181
1716946500000|2024-05-29 01:35:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|876
1716946800000|2024-05-29 01:40:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|314
1716947100000|2024-05-29 01:45:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|517
1716947400000|2024-05-29 01:50:00|10520.9|10518.9|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|75
1716947700000|2024-05-29 01:55:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|474
1716948000000|2024-05-29 02:00:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|680
1716948300000|2024-05-29 02:05:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|238
1716948600000|2024-05-29 02:10:00|10520.9|10518.9|10520.9|10518.9|10521.3|10519.3|10520.9|10518.9|605
1716948900000|2024-05-29 02:15:00|||||||||182
1716949200000|2024-05-29 02:20:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|1659
1716949500000|2024-05-29 02:25:00|10520.5|10518.5|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|810
1716949800000|2024-05-29 02:30:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|265
1716950100000|2024-05-29 02:35:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|125
1716950400000|2024-05-29 02:40:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|256
1716950700000|2024-05-29 02:45:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|74
1716951000000|2024-05-29 02:50:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|2276
1716951300000|2024-05-29 02:55:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|1733
1716951600000|2024-05-29 03:00:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|520
1716951900000|2024-05-29 03:05:00|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|10518.6|10516.6|1246
1716952200000|2024-05-29 03:10:00|10517.8|10515.8|10517.8|10515.8|10517.8|10515.8|10517|10515|139
1716952500000|2024-05-29 03:15:00|||||||||427
1716952800000|2024-05-29 03:20:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|430
1716953100000|2024-05-29 03:25:00|10517|10515|10517|10515|10517.8|10515.8|10517|10515|221
1716953400000|2024-05-29 03:30:00|||||||||169
1716953700000|2024-05-29 03:35:00|||||||||332
1716954000000|2024-05-29 03:40:00|10516.6|10514.6|10516.2|10514.2|10517|10515|10516.2|10514.2|287
1716954300000|2024-05-29 03:45:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|641
1716954600000|2024-05-29 03:50:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|209
1716954900000|2024-05-29 03:55:00|10515.1|10513.1|10514.7|10512.7|10515.1|10513.1|10514.7|10512.7|759
1716955200000|2024-05-29 04:00:00|10515.5|10513.5|10515.5|10513.5|10515.5|10513.5|10514.7|10512.7|1128
1716955500000|2024-05-29 04:05:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|91
1716955800000|2024-05-29 04:10:00|||||||||73
1716956100000|2024-05-29 04:15:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|932
1716956400000|2024-05-29 04:20:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|138
1716956700000|2024-05-29 04:25:00|10515.8|10513.8|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|159
1716957000000|2024-05-29 04:30:00|10517|10515|10516.2|10514.2|10517|10515|10515.5|10513.5|216
1716957300000|2024-05-29 04:35:00|||||||||604
1716957600000|2024-05-29 04:40:00|||||||||55
1716957900000|2024-05-29 04:45:00|||||||||86
1716958200000|2024-05-29 04:50:00|||||||||68
1716958500000|2024-05-29 04:55:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|227
1716958800000|2024-05-29 05:00:00|10517|10515|10516.2|10514.2|10517|10515|10516.2|10514.2|232
1716959100000|2024-05-29 05:05:00|10517|10515|10517|10515|10517|10515|10517|10515|256
1716959400000|2024-05-29 05:10:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|83
1716959700000|2024-05-29 05:15:00|10517|10515|10517|10515|10517|10515|10516.2|10514.2|66
1716960000000|2024-05-29 05:20:00|||||||||47
1716960300000|2024-05-29 05:25:00|||||||||1903
1716960600000|2024-05-29 05:30:00|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|10516.2|10514.2|137
1716960900000|2024-05-29 05:35:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|245
1716961200000|2024-05-29 05:40:00|10515.5|10513.5|10516.2|10514.2|10516.2|10514.2|10515.5|10513.5|278
1716961500000|2024-05-29 05:45:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|3796
1716961800000|2024-05-29 05:50:00|10516.2|10514.2|10517|10515|10517|10515|10516.2|10514.2|198
1716962100000|2024-05-29 05:55:00|10516.2|10514.2|10516.2|10514.2|10517|10515|10516.2|10514.2|158
1716962400000|2024-05-29 06:00:00|10515.5|10513.5|10517|10515|10517|10515|10515.5|10513.5|1174
1716962700000|2024-05-29 06:05:00|10517.8|10515.8|10519.4|10517.4|10519.4|10517.4|10517|10515|819
1716963000000|2024-05-29 06:10:00|10518.6|10516.6|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|6637
1716963300000|2024-05-29 06:15:00|10518.6|10516.6|10518.6|10516.6|10520.1|10518.1|10518.6|10516.6|1556
1716963600000|2024-05-29 06:20:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10518.6|10516.6|409
1716963900000|2024-05-29 06:25:00|10519.4|10517.4|10519.4|10517.4|10520.1|10518.1|10518.6|10516.6|1601
1716964200000|2024-05-29 06:30:00|10520.1|10518.1|10522.5|10520.5|10522.5|10520.5|10518.6|10516.6|1357
1716964500000|2024-05-29 06:35:00|10521.7|10519.7|10520.1|10518.1|10521.7|10519.7|10519.4|10517.4|1741
1716964800000|2024-05-29 06:40:00|10519.4|10517.4|10518.6|10516.6|10520.9|10518.9|10518.6|10516.6|478
1716965100000|2024-05-29 06:45:00|10519.4|10517.4|10520.1|10518.1|10521.7|10519.7|10519.4|10517.4|2207
1716965400000|2024-05-29 06:50:00|10520.5|10518.5|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|967
1716965700000|2024-05-29 06:55:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|1039
1716966000000|2024-05-29 07:00:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10518.6|10516.6|3629
1716966300000|2024-05-29 07:05:00|10520.9|10518.9|10520.9|10518.9|10522.5|10520.5|10520.1|10518.1|2688
1716966600000|2024-05-29 07:10:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|3793
1716966900000|2024-05-29 07:15:00|10520.1|10518.1|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|987
1716967200000|2024-05-29 07:20:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|551
1716967500000|2024-05-29 07:25:00|10520.1|10518.1|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|2223
1716967800000|2024-05-29 07:30:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517.8|10515.8|2195
1716968100000|2024-05-29 07:35:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|3428
1716968400000|2024-05-29 07:40:00|10518.2|10516.2|10517.8|10515.8|10519.4|10517.4|10517.8|10515.8|1614
1716968700000|2024-05-29 07:45:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10517|10515|2631
1716969000000|2024-05-29 07:50:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10517.8|10515.8|1075
1716969300000|2024-05-29 07:55:00|10518.6|10516.6|10517.8|10515.8|10518.6|10516.6|10516.2|10514.2|1534
1716969600000|2024-05-29 08:00:00|10518.6|10516.6|10524|10522|10524|10522|10518.6|10516.6|2944
1716969900000|2024-05-29 08:05:00|10523.3|10521.3|10521.7|10519.7|10524|10522|10520.9|10518.9|22213
1716970200000|2024-05-29 08:10:00|10522.5|10520.5|10517.8|10515.8|10522.5|10520.5|10517.8|10515.8|4551
1716970500000|2024-05-29 08:15:00|10518.6|10516.6|10518.6|10516.6|10519.4|10517.4|10517|10515|1825
1716970800000|2024-05-29 08:20:00|10519.4|10517.4|10520.1|10518.1|10520.9|10518.9|10518.6|10516.6|3234
1716971100000|2024-05-29 08:25:00|10520.9|10518.9|10520.9|10518.9|10520.9|10518.9|10520.1|10518.1|1345
1716971400000|2024-05-29 08:30:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1028
1716971700000|2024-05-29 08:35:00|10520.9|10518.9|10520.9|10518.9|10522.5|10520.5|10520.1|10518.1|4621
1716972000000|2024-05-29 08:40:00|10520.1|10518.1|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|2040
1716972300000|2024-05-29 08:45:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10520.9|10518.9|517
1716972600000|2024-05-29 08:50:00|10521.3|10519.3|10522.5|10520.5|10523.3|10521.3|10520.9|10518.9|691
1716972900000|2024-05-29 08:55:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10522.5|10520.5|1315
1716973200000|2024-05-29 09:00:00|10522.9|10520.9|10520.9|10518.9|10522.9|10520.9|10520.9|10518.9|3669
1716973500000|2024-05-29 09:05:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|1068
1716973800000|2024-05-29 09:10:00|10520.5|10518.5|10520.9|10518.9|10520.9|10518.9|10520.5|10518.5|2182
1716974100000|2024-05-29 09:15:00|10521.7|10519.7|10520.9|10518.9|10521.7|10519.7|10520.1|10518.1|527
1716974400000|2024-05-29 09:20:00|10520.1|10518.1|10519.4|10517.4|10521.7|10519.7|10519.4|10517.4|4224
1716974700000|2024-05-29 09:25:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|7871
1716975000000|2024-05-29 09:30:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|467
1716975300000|2024-05-29 09:35:00|10520.9|10518.9|10522.5|10520.5|10522.5|10520.5|10520.1|10518.1|2126
1716975600000|2024-05-29 09:40:00|10521.7|10519.7|10521.7|10519.7|10522.5|10520.5|10521.7|10519.7|2714
1716975900000|2024-05-29 09:45:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|1968
1716976200000|2024-05-29 09:50:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|1130
1716976500000|2024-05-29 09:55:00|10519.4|10517.4|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|831
1716976800000|2024-05-29 10:00:00|10518.6|10516.6|10519.4|10517.4|10519.4|10517.4|10518.6|10516.6|746
1716977100000|2024-05-29 10:05:00|10519.8|10517.8|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|1345
1716977400000|2024-05-29 10:10:00|10520.1|10518.1|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|410
1716977700000|2024-05-29 10:15:00|10519.4|10517.4|10520.1|10518.1|10520.1|10518.1|10519.4|10517.4|4774
1716978000000|2024-05-29 10:20:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10520.1|10518.1|2126
1716978300000|2024-05-29 10:25:00|10519.4|10517.4|10520.9|10518.9|10520.9|10518.9|10519.4|10517.4|1039
1716978600000|2024-05-29 10:30:00|10520.1|10518.1|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|795
1716978900000|2024-05-29 10:35:00|10520.9|10518.9|10520.9|10518.9|10521.7|10519.7|10520.9|10518.9|2669
1716979200000|2024-05-29 10:40:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10520.1|10518.1|1261
1716979500000|2024-05-29 10:45:00|10520.9|10518.9|10522.5|10520.5|10522.5|10520.5|10520.9|10518.9|2775
1716979800000|2024-05-29 10:50:00|10521.7|10519.7|10519.4|10517.4|10522.1|10520.1|10519.4|10517.4|1207
1716980100000|2024-05-29 10:55:00|10520.1|10518.1|10519.4|10517.4|10520.1|10518.1|10519.4|10517.4|535
1716980400000|2024-05-29 11:00:00|10520.1|10518.1|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|1378
1716980700000|2024-05-29 11:05:00|10520.9|10518.9|10519.4|10517.4|10520.9|10518.9|10519.4|10517.4|16573
1716981000000|2024-05-29 11:10:00|10520.1|10518.1|10517.8|10515.8|10520.1|10518.1|10517.8|10515.8|2737
1716981300000|2024-05-29 11:15:00|10517|10515|10516.2|10514.2|10517.8|10515.8|10515.5|10513.5|1650
1716981600000|2024-05-29 11:20:00|10517|10515|10517|10515|10517.8|10515.8|10517|10515|3054
1716981900000|2024-05-29 11:25:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517|10515|12581
1716982200000|2024-05-29 11:30:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517|10515|2470
1716982500000|2024-05-29 11:35:00|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|10519.4|10517.4|1169
1716982800000|2024-05-29 11:40:00|10518.6|10516.6|10516.2|10514.2|10519.4|10517.4|10516.2|10514.2|2597
1716983100000|2024-05-29 11:45:00|10515.5|10513.5|10515.5|10513.5|10517|10515|10513.9|10511.9|2044
1716983400000|2024-05-29 11:50:00|10514.7|10512.7|10516.2|10514.2|10517|10515|10514.7|10512.7|1340
1716983700000|2024-05-29 11:55:00|10517|10515|10516.2|10514.2|10517|10515|10515.5|10513.5|5556
1716984000000|2024-05-29 12:00:00|10515.5|10513.5|10517.8|10515.8|10518.6|10516.6|10515.5|10513.5|6670
1716984300000|2024-05-29 12:05:00|10517.4|10515.4|10518.6|10516.6|10519.4|10517.4|10516.2|10514.2|4136
1716984600000|2024-05-29 12:10:00|10519.4|10517.4|10518.6|10516.6|10520.1|10518.1|10517.8|10515.8|13549
1716984900000|2024-05-29 12:15:00|10517.8|10515.8|10519.4|10517.4|10520.1|10518.1|10517.8|10515.8|9759
1716985200000|2024-05-29 12:20:00|10518.6|10516.6|10520.1|10518.1|10520.1|10518.1|10517|10515|4898
1716985500000|2024-05-29 12:25:00|10520.9|10518.9|10520.9|10518.9|10523.3|10521.3|10520.9|10518.9|12223
1716985800000|2024-05-29 12:30:00|10521.7|10519.7|10522.5|10520.5|10522.5|10520.5|10520.1|10518.1|6899
1716986100000|2024-05-29 12:35:00|10521.7|10519.7|10524|10522|10524|10522|10521.7|10519.7|3021
1716986400000|2024-05-29 12:40:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10523.3|10521.3|6713
1716986700000|2024-05-29 12:45:00|10523.3|10521.3|10522.5|10520.5|10524|10522|10521.7|10519.7|16832
1716987000000|2024-05-29 12:50:00|10521.7|10519.7|10521.7|10519.7|10522.5|10520.5|10520.9|10518.9|3982
1716987300000|2024-05-29 12:55:00|10522.5|10520.5|10522.5|10520.5|10523.3|10521.3|10521.7|10519.7|7548
1716987600000|2024-05-29 13:00:00|10523.3|10521.3|10520.9|10518.9|10523.3|10521.3|10520.9|10518.9|11599
1716987900000|2024-05-29 13:05:00|10520.1|10518.1|10520.1|10518.1|10521.7|10519.7|10520.1|10518.1|2327
1716988200000|2024-05-29 13:10:00|10520.9|10518.9|10520.1|10518.1|10520.9|10518.9|10519.4|10517.4|2626
1716988500000|2024-05-29 13:15:00|10519.4|10517.4|10518.6|10516.6|10519.4|10517.4|10517|10515|2670
1716988800000|2024-05-29 13:20:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517.8|10515.8|3410
1716989100000|2024-05-29 13:25:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10517|10515|1831
1716989400000|2024-05-29 13:30:00|10517.8|10515.8|10517|10515|10517.8|10515.8|10517|10515|2283
1716989700000|2024-05-29 13:35:00|10517.8|10515.8|10514.7|10512.7|10517.8|10515.8|10513.1|10511.1|8210
1716990000000|2024-05-29 13:40:00|10513.9|10511.9|10510|10508|10513.9|10511.9|10510|10508|6203
1716990300000|2024-05-29 13:45:00|10510.8|10508.8|10512.3|10510.3|10512.3|10510.3|10509.2|10507.2|8060
1716990600000|2024-05-29 13:50:00|10513.1|10511.1|10514.7|10512.7|10515.5|10513.5|10512.3|10510.3|8254
1716990900000|2024-05-29 13:55:00|10515.5|10513.5|10515.5|10513.5|10516.2|10514.2|10515.5|10513.5|6232
1716991200000|2024-05-29 14:00:00|10516.2|10514.2|10513.9|10511.9|10517|10515|10513.9|10511.9|11969
1716991500000|2024-05-29 14:05:00|10513.1|10511.1|10514.7|10512.7|10514.7|10512.7|10513.1|10511.1|56205
1716991800000|2024-05-29 14:10:00|10513.9|10511.9|10512.3|10510.3|10513.9|10511.9|10512.3|10510.3|4348
1716992100000|2024-05-29 14:15:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|3789
1716992400000|2024-05-29 14:20:00|10512.3|10510.3|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|6002
1716992700000|2024-05-29 14:25:00|10512.3|10510.3|10512.3|10510.3|10513.1|10511.1|10511.5|10509.5|6419
1716993000000|2024-05-29 14:30:00|10513.1|10511.1|10513.1|10511.1|10513.1|10511.1|10512.3|10510.3|8369
1716993300000|2024-05-29 14:35:00|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|10513.9|10511.9|4562
1716993600000|2024-05-29 14:40:00|10513.1|10511.1|10511.5|10509.5|10513.1|10511.1|10510.8|10508.8|4839
1716993900000|2024-05-29 14:45:00|10510.8|10508.8|10510.8|10508.8|10511.5|10509.5|10510|10508|25491
1716994200000|2024-05-29 14:50:00|10510|10508|10508.4|10506.4|10510.8|10508.8|10507.6|10505.6|23059
1716994500000|2024-05-29 14:55:00|10509.2|10507.2|10508.4|10506.4|10509.2|10507.2|10506.1|10504.1|26109
1716994800000|2024-05-29 15:00:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10506.1|10504.1|5283
1716995100000|2024-05-29 15:05:00|10507.6|10505.6|10507.6|10505.6|10507.6|10505.6|10506.1|10504.1|5290
1716995400000|2024-05-29 15:10:00|10507.3|10505.3|10506.1|10504.1|10507.6|10505.6|10505.3|10503.3|5944
1716995700000|2024-05-29 15:15:00|10506.9|10504.9|10504.5|10502.5|10506.9|10504.9|10504.5|10502.5|26811
1716996000000|2024-05-29 15:20:00|10505.3|10503.3|10506.1|10504.1|10506.1|10504.1|10504.5|10502.5|31688
1716996300000|2024-05-29 15:25:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10505.3|10503.3|6446
1716996600000|2024-05-29 15:30:00|10504.5|10502.5|10503|10501|10505.3|10503.3|10503|10501|2459
1716996900000|2024-05-29 15:35:00|10503.7|10501.7|10504.5|10502.5|10504.5|10502.5|10503.7|10501.7|1649
1716997200000|2024-05-29 15:40:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|6688
1716997500000|2024-05-29 15:45:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10501.4|10499.4|3532
1716997800000|2024-05-29 15:50:00|10503|10501|10503.7|10501.7|10503.7|10501.7|10502.2|10500.2|4240
1716998100000|2024-05-29 15:55:00|10503|10501|10502.2|10500.2|10503.7|10501.7|10501.4|10499.4|11762
1716998400000|2024-05-29 16:00:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10499.8|10497.8|10039
1716998700000|2024-05-29 16:05:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|6855
1716999000000|2024-05-29 16:10:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|4187
1716999300000|2024-05-29 16:15:00|10501.4|10499.4|10503|10501|10503|10501|10501.4|10499.4|2853
1716999600000|2024-05-29 16:20:00|10502.6|10500.6|10501.4|10499.4|10503|10501|10501.4|10499.4|9330
1716999900000|2024-05-29 16:25:00|10502.2|10500.2|10499.8|10497.8|10502.2|10500.2|10499.8|10497.8|2710
1717000200000|2024-05-29 16:30:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|1943
1717000500000|2024-05-29 16:35:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499.8|10497.8|5226
1717000800000|2024-05-29 16:40:00|10500.6|10498.6|10499|10497|10500.6|10498.6|10498.3|10496.3|4181
1717001100000|2024-05-29 16:45:00|10498.3|10496.3|10499|10497|10499|10497|10498.3|10496.3|5096
1717001400000|2024-05-29 16:50:00|10498.3|10496.3|10499|10497|10499.8|10497.8|10498.3|10496.3|5253
1717001700000|2024-05-29 16:55:00|10499.8|10497.8|10499.4|10497.4|10499.8|10497.8|10499|10497|4925
1717002000000|2024-05-29 17:00:00|10499|10497|10494.4|10492.4|10499.8|10497.8|10493.6|10491.6|9441
1717002300000|2024-05-29 17:05:00|10495.1|10493.1|10497.5|10495.5|10497.5|10495.5|10494.4|10492.4|4899
1717002600000|2024-05-29 17:10:00|10496.7|10494.7|10497.5|10495.5|10498.3|10496.3|10495.1|10493.1|5975
1717002900000|2024-05-29 17:15:00|10498.3|10496.3|10498.3|10496.3|10499|10497|10497.5|10495.5|2002
1717003200000|2024-05-29 17:20:00|10499|10497|10499.8|10497.8|10500.6|10498.6|10499|10497|7010
1717003500000|2024-05-29 17:25:00|10500.6|10498.6|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|4713
1717003800000|2024-05-29 17:30:00|10499.8|10497.8|10500.6|10498.6|10500.6|10498.6|10499.8|10497.8|67887
1717004100000|2024-05-29 17:35:00|10501.4|10499.4|10502.2|10500.2|10502.2|10500.2|10500.6|10498.6|9523
1717004400000|2024-05-29 17:40:00|10503|10501|10502.2|10500.2|10503|10501|10501.4|10499.4|4872
1717004700000|2024-05-29 17:45:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|4956
1717005000000|2024-05-29 17:50:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|3993
1717005300000|2024-05-29 17:55:00|10501.4|10499.4|10500.6|10498.6|10501.4|10499.4|10500.6|10498.6|44951
1717005600000|2024-05-29 18:00:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|7783
1717005900000|2024-05-29 18:05:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|669
1717006200000|2024-05-29 18:10:00|10503.7|10501.7|10503|10501|10503.7|10501.7|10503|10501|1589
1717006500000|2024-05-29 18:15:00|10502.2|10500.2|10501.4|10499.4|10502.2|10500.2|10501.4|10499.4|3498
1717006800000|2024-05-29 18:20:00|10502.2|10500.2|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|3055
1717007100000|2024-05-29 18:25:00|10503|10501|10503|10501|10503.7|10501.7|10502.2|10500.2|2325
1717007400000|2024-05-29 18:30:00|10502.6|10500.6|10503|10501|10503|10501|10502.2|10500.2|2054
1717007700000|2024-05-29 18:35:00|10502.2|10500.2|10503|10501|10503|10501|10502.2|10500.2|2379
1717008000000|2024-05-29 18:40:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10502.2|10500.2|2451
1717008300000|2024-05-29 18:45:00|10501.4|10499.4|10499.8|10497.8|10501.4|10499.4|10499.8|10497.8|2469
1717008600000|2024-05-29 18:50:00|10500.6|10498.6|10499.8|10497.8|10500.6|10498.6|10499|10497|4576
1717008900000|2024-05-29 18:55:00|10499|10497|10499.8|10497.8|10500.6|10498.6|10499|10497|7550
1724425800000|2024-08-23 15:10:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10978.7|10976.7|3639
1724426100000|2024-08-23 15:15:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10978.7|10976.7|4214
1724426400000|2024-08-23 15:20:00|10982.6|10980.6|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|6456
1724426700000|2024-08-23 15:25:00|10981.1|10979.1|10978.7|10976.7|10982.6|10980.6|10978.7|10976.7|4602
1724427000000|2024-08-23 15:30:00|10978.3|10976.3|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|4891
1724427300000|2024-08-23 15:35:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|4071
1724427600000|2024-08-23 15:40:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|16127
1724427900000|2024-08-23 15:45:00|10977.2|10975.2|10974|10972|10977.2|10975.2|10974|10972|6562
1724428200000|2024-08-23 15:50:00|10974.8|10972.8|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|14318
1724428500000|2024-08-23 15:55:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10973.3|10971.3|5320
1724428800000|2024-08-23 16:00:00|10975.2|10973.2|10974|10972|10975.6|10973.6|10974|10972|4392
1724429100000|2024-08-23 16:05:00|10973.3|10971.3|10975.6|10973.6|10976.4|10974.4|10973.3|10971.3|3709
1724429400000|2024-08-23 16:10:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|3899
1724429700000|2024-08-23 16:15:00|10978|10976|10974.8|10972.8|10978|10976|10974.8|10972.8|16089
1724430000000|2024-08-23 16:20:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|3869
1724430300000|2024-08-23 16:25:00|10973.7|10971.7|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|26836
1724430600000|2024-08-23 16:30:00|10974|10972|10974|10972|10975.6|10973.6|10974|10972|4387
1724430900000|2024-08-23 16:35:00|10974.8|10972.8|10971.7|10969.7|10974.8|10972.8|10971.7|10969.7|7931
1724431200000|2024-08-23 16:40:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|122326
1724431500000|2024-08-23 16:45:00|10968.6|10966.6|10971.7|10969.7|10973.3|10971.3|10968.6|10966.6|6915
1724431800000|2024-08-23 16:50:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|24496
1724432100000|2024-08-23 16:55:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|4285
1724432400000|2024-08-23 17:00:00|10970.9|10968.9|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|22990
1724432700000|2024-08-23 17:05:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|4116
1724433000000|2024-08-23 17:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|3644
1724433300000|2024-08-23 17:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|4006
1724433600000|2024-08-23 17:20:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10971.7|10969.7|4738
1724433900000|2024-08-23 17:25:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|11479
1724434200000|2024-08-23 17:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|2260
1724434500000|2024-08-23 17:35:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|4445
1724434800000|2024-08-23 17:40:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|7382
1724435100000|2024-08-23 17:45:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|1099
1724435400000|2024-08-23 17:50:00|10976.4|10974.4|10979.5|10977.5|10979.5|10977.5|10976.4|10974.4|4060
1724435700000|2024-08-23 17:55:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|5101
1724436000000|2024-08-23 18:00:00|10980.7|10978.7|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|24782
1724436300000|2024-08-23 18:05:00|10981.1|10979.1|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|35122
1724436600000|2024-08-23 18:10:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|40769
1724436900000|2024-08-23 18:15:00|10984.6|10982.6|10983.4|10981.4|10985.8|10983.8|10982.6|10980.6|4197
1724437200000|2024-08-23 18:20:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|28551
1724437500000|2024-08-23 18:25:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|2017
1724437800000|2024-08-23 18:30:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|5157
1724438100000|2024-08-23 18:35:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|2000
1724438400000|2024-08-23 18:40:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|14743
1724438700000|2024-08-23 18:45:00|||||||||6337
1724439000000|2024-08-23 18:50:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1878
1724439300000|2024-08-23 18:55:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|3007
1724439600000|2024-08-23 19:00:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1550
1724439900000|2024-08-23 19:05:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|4454
1724440200000|2024-08-23 19:10:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|2467
1724440500000|2024-08-23 19:15:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1055
1724440800000|2024-08-23 19:20:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|1523
1724441100000|2024-08-23 19:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|4599
1724441400000|2024-08-23 19:30:00|||||||||649
1724441700000|2024-08-23 19:35:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|2587
1724442000000|2024-08-23 19:40:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1270
1724442300000|2024-08-23 19:45:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1528
1724442600000|2024-08-23 19:50:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1192
1724442900000|2024-08-23 19:55:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|17264
1724443200000|2024-08-23 20:00:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|13638
1724443500000|2024-08-23 20:05:00|10982.3|10980.3|10983.4|10981.4|10983.4|10981.4|10982.3|10980.3|1649
1724443800000|2024-08-23 20:10:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|855
1724444100000|2024-08-23 20:15:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|2264
1724444400000|2024-08-23 20:20:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|783
1724444700000|2024-08-23 20:25:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|5327
1724445000000|2024-08-23 20:30:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|685
1724445300000|2024-08-23 20:35:00|10982.6|10980.6|10985|10983|10985|10983|10982.6|10980.6|941
1724445600000|2024-08-23 20:40:00|||||||||212
1724445900000|2024-08-23 20:45:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|1232
1724446200000|2024-08-23 20:50:00|10984.6|10982.6|10982.6|10980.6|10984.6|10982.6|10982.6|10980.6|1755
1724446500000|2024-08-23 20:55:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|9494
1724623200000|2024-08-25 22:00:00|10983.4|10981.4|10986.2|10984.2|10986.2|10984.2|10981.5|10979.5|67
1724623500000|2024-08-25 22:05:00|10985.8|10983.8|10982.6|10980.6|10986.5|10984.5|10981.5|10979.5|69
1724623800000|2024-08-25 22:10:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|49
1724624100000|2024-08-25 22:15:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|84
1724624400000|2024-08-25 22:20:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|118
1724624700000|2024-08-25 22:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|114
1724625000000|2024-08-25 22:30:00|10981.5|10979.5|10983.4|10981.4|10983.4|10981.4|10981.5|10979.5|11
1724625300000|2024-08-25 22:35:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|18
1724625600000|2024-08-25 22:40:00|10984.6|10982.6|10988.1|10986.1|10988.5|10986.5|10984.6|10982.6|160
1724625900000|2024-08-25 22:45:00|10987.7|10985.7|10986.5|10984.5|10987.7|10985.7|10986.5|10984.5|21
1724626200000|2024-08-25 22:50:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|1
1724626500000|2024-08-25 22:55:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|25
1724626800000|2024-08-25 23:00:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|25
1724627100000|2024-08-25 23:05:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|33
1724627400000|2024-08-25 23:10:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|340
1724627700000|2024-08-25 23:15:00|10988.5|10986.5|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|56
1724628000000|2024-08-25 23:20:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|14
1724628300000|2024-08-25 23:25:00|10987.3|10985.3|10987.3|10985.3|10987.7|10985.7|10986.5|10984.5|12
1724628600000|2024-08-25 23:30:00|10986.9|10984.9|10987.7|10985.7|10987.7|10985.7|10986.5|10984.5|18
1724628900000|2024-08-25 23:35:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|51
1724629200000|2024-08-25 23:40:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|12
1724629500000|2024-08-25 23:45:00|10988.1|10986.1|10988.1|10986.1|10988.5|10986.5|10987.3|10985.3|92
1724629800000|2024-08-25 23:50:00|10988.5|10986.5|10988.5|10986.5|10988.9|10986.9|10988.1|10986.1|122
1724630100000|2024-08-25 23:55:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|102
1724630400000|2024-08-26 00:00:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|255
1724630700000|2024-08-26 00:05:00|10987.3|10985.3|10992|10990|10992.8|10990.8|10987.3|10985.3|238
1724631000000|2024-08-26 00:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|271
1724631300000|2024-08-26 00:15:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|4220
1724631600000|2024-08-26 00:20:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|193
1724631900000|2024-08-26 00:25:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|115
1724632200000|2024-08-26 00:30:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|709
1724632500000|2024-08-26 00:35:00|10996.3|10994.3|10994|10992|10996.7|10994.7|10993.6|10991.6|271
1724632800000|2024-08-26 00:40:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|222
1724633100000|2024-08-26 00:45:00|10994|10992|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|493
1724633400000|2024-08-26 00:50:00|10994|10992|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|279
1724633700000|2024-08-26 00:55:00|10993.6|10991.6|10991.2|10989.2|10993.6|10991.6|10990.5|10988.5|1729
1724634000000|2024-08-26 01:00:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|504
1724634300000|2024-08-26 01:05:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|174
1724634600000|2024-08-26 01:10:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|128
1724634900000|2024-08-26 01:15:00|10993.2|10991.2|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|201
1724635200000|2024-08-26 01:20:00|10993.2|10991.2|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|561
1724635500000|2024-08-26 01:25:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|28
1724635800000|2024-08-26 01:30:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|135
1724636100000|2024-08-26 01:35:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1182
1724636400000|2024-08-26 01:40:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|331
1724636700000|2024-08-26 01:45:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|118
1724637000000|2024-08-26 01:50:00|10989.7|10987.7|10990.1|10988.1|10990.1|10988.1|10989.7|10987.7|505
1724637300000|2024-08-26 01:55:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|7
1724637600000|2024-08-26 02:00:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|262
1724637900000|2024-08-26 02:05:00|10991.2|10989.2|10991.6|10989.6|10992.8|10990.8|10990.5|10988.5|1645
1724638200000|2024-08-26 02:10:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|6264
1724638500000|2024-08-26 02:15:00|10993.6|10991.6|10993.2|10991.2|10993.6|10991.6|10992.8|10990.8|404
1724638800000|2024-08-26 02:20:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|653
1724639100000|2024-08-26 02:25:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|474
1724639400000|2024-08-26 02:30:00|10991.2|10989.2|10990.5|10988.5|10992|10990|10990.5|10988.5|1807
1724639700000|2024-08-26 02:35:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|25
1724640000000|2024-08-26 02:40:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|172
1724640300000|2024-08-26 02:45:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|1157
1724640600000|2024-08-26 02:50:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|1754
1724640900000|2024-08-26 02:55:00|10988.1|10986.1|10988.1|10986.1|10988.5|10986.5|10987.3|10985.3|3043
1724641200000|2024-08-26 03:00:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|41
1724641500000|2024-08-26 03:05:00|10989.3|10987.3|10988.9|10986.9|10989.3|10987.3|10988.9|10986.9|76
1724642100000|2024-08-26 03:15:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|383
1724642400000|2024-08-26 03:20:00|||||||||628
1724642700000|2024-08-26 03:25:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|140
1724643000000|2024-08-26 03:30:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|33
1724643300000|2024-08-26 03:35:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|106
1724643600000|2024-08-26 03:40:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|96
1724643900000|2024-08-26 03:45:00|10989.3|10987.3|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|753
1724644200000|2024-08-26 03:50:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|111
1724644500000|2024-08-26 03:55:00|||||||||126
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|99
1724645100000|2024-08-26 04:05:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10990.1|10988.1|3
1724645400000|2024-08-26 04:10:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|35
1724645700000|2024-08-26 04:15:00|10990.1|10988.1|10989.7|10987.7|10990.1|10988.1|10989.7|10987.7|85
1724646000000|2024-08-26 04:20:00|10990.1|10988.1|10990.8|10988.8|10991.2|10989.2|10990.1|10988.1|103
1724646300000|2024-08-26 04:25:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|36
1724646600000|2024-08-26 04:30:00|||||||||14
1724646900000|2024-08-26 04:35:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|23
1724647200000|2024-08-26 04:40:00|10990.8|10988.8|10992|10990|10992|10990|10990.8|10988.8|29
1724647500000|2024-08-26 04:45:00|10991.6|10989.6|10991.2|10989.2|10991.6|10989.6|10990.8|10988.8|56
1724647800000|2024-08-26 04:50:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|240
1724648100000|2024-08-26 04:55:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|118
1724648400000|2024-08-26 05:00:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|50
1724648700000|2024-08-26 05:05:00|10992|10990|10992|10990|10992|10990|10992|10990|160
1724649000000|2024-08-26 05:10:00|10991.6|10989.6|10991.2|10989.2|10992|10990|10991.2|10989.2|33
1724649300000|2024-08-26 05:15:00|10992|10990|10991.6|10989.6|10992|10990|10991.2|10989.2|43
1724649600000|2024-08-26 05:20:00|10991.2|10989.2|10991.2|10989.2|10991.6|10989.6|10991.2|10989.2|8
1724649900000|2024-08-26 05:25:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|5
1724650200000|2024-08-26 05:30:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|61
1724650500000|2024-08-26 05:35:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992|10990|22
1724650800000|2024-08-26 05:40:00|10992|10990|10992|10990|10992|10990|10992|10990|79
1724651100000|2024-08-26 05:45:00|||||||||8
1724651400000|2024-08-26 05:50:00|10992.4|10990.4|10992.8|10990.8|10993.6|10991.6|10992|10990|272
1724651700000|2024-08-26 05:55:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|8
1724652000000|2024-08-26 06:00:00|10993.2|10991.2|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|763
1724652300000|2024-08-26 06:05:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|264
1724652600000|2024-08-26 06:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|256
1724652900000|2024-08-26 06:15:00|10990.8|10988.8|10992|10990|10992.4|10990.4|10990.5|10988.5|8983
1724653200000|2024-08-26 06:20:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|942
1724653500000|2024-08-26 06:25:00|10993.2|10991.2|10993.6|10991.6|10994.4|10992.4|10993.2|10991.2|439
1724653800000|2024-08-26 06:30:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|761
1724654100000|2024-08-26 06:35:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992|10990|157
1724654400000|2024-08-26 06:40:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10992|10990|158
1724654700000|2024-08-26 06:45:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|271
1724655000000|2024-08-26 06:50:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|227
1724655300000|2024-08-26 06:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|181
1724655600000|2024-08-26 07:00:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|5758
1724655900000|2024-08-26 07:05:00|10990.5|10988.5|10990.8|10988.8|10990.8|10988.8|10989.7|10987.7|123
1724656200000|2024-08-26 07:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|235
1724656500000|2024-08-26 07:15:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|49
1724656800000|2024-08-26 07:20:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|464
1724657100000|2024-08-26 07:25:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|2192
1724657400000|2024-08-26 07:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|189
1724657700000|2024-08-26 07:35:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|14710
1724658000000|2024-08-26 07:40:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|1621
1724658300000|2024-08-26 07:45:00|10986.2|10984.2|10986.9|10984.9|10987.3|10985.3|10985.8|10983.8|23688
1724658600000|2024-08-26 07:50:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|7372
1724658900000|2024-08-26 07:55:00|||||||||6028
1724659200000|2024-08-26 08:00:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|6352
1724659500000|2024-08-26 08:05:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10985|10983|1698
1724659800000|2024-08-26 08:10:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|2299
1724660100000|2024-08-26 08:15:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|6742
1724660400000|2024-08-26 08:20:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|210
1724660700000|2024-08-26 08:25:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|501
1724661000000|2024-08-26 08:30:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|666
1724661300000|2024-08-26 08:35:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|527
1724661600000|2024-08-26 08:40:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|1518
1724661900000|2024-08-26 08:45:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|579
1724662200000|2024-08-26 08:50:00|10987.7|10985.7|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|470
1724662500000|2024-08-26 08:55:00|||||||||3002
1724662800000|2024-08-26 09:00:00|10988.5|10986.5|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|365
1724663100000|2024-08-26 09:05:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1499
1724663400000|2024-08-26 09:10:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1506
1724663700000|2024-08-26 09:15:00|||||||||395
1724664000000|2024-08-26 09:20:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|87
1724664300000|2024-08-26 09:25:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10985.8|10983.8|667
1724664600000|2024-08-26 09:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|430
1724664900000|2024-08-26 09:35:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|492
1724665200000|2024-08-26 09:40:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|926
1724665500000|2024-08-26 09:45:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|2568
1724665800000|2024-08-26 09:50:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|2865
1724666100000|2024-08-26 09:55:00|10990.8|10988.8|10990.1|10988.1|10991.2|10989.2|10989.7|10987.7|353
1724666400000|2024-08-26 10:00:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|517
1724666700000|2024-08-26 10:05:00|10990.5|10988.5|10990.8|10988.8|10991.2|10989.2|10989.7|10987.7|1266
1724667000000|2024-08-26 10:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1534
1724667300000|2024-08-26 10:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|10126
1724667600000|2024-08-26 10:20:00|10989.3|10987.3|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|19022
1724667900000|2024-08-26 10:25:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|720
1724668200000|2024-08-26 10:30:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|1141
1724668500000|2024-08-26 10:35:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|567
1724668800000|2024-08-26 10:40:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|459
1724669100000|2024-08-26 10:45:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|679
1724669400000|2024-08-26 10:50:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|4592
1724669700000|2024-08-26 10:55:00|10988.9|10986.9|10989.3|10987.3|10989.7|10987.7|10988.9|10986.9|1597
1724670000000|2024-08-26 11:00:00|10988.9|10986.9|10988.1|10986.1|10989.3|10987.3|10988.1|10986.1|503
1724670300000|2024-08-26 11:05:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10984.2|10982.2|805
1724670600000|2024-08-26 11:10:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1457
1724670900000|2024-08-26 11:15:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1284
1724671200000|2024-08-26 11:20:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1952
1724671500000|2024-08-26 11:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|15681
1724671800000|2024-08-26 11:30:00|10980.3|10978.3|10978.7|10976.7|10982.6|10980.6|10978|10976|101061
1724672100000|2024-08-26 11:35:00|10978|10976|10981.9|10979.9|10983.4|10981.4|10978|10976|38776
1724672400000|2024-08-26 11:40:00|10982.6|10980.6|10978.7|10976.7|10982.6|10980.6|10978.7|10976.7|24016
1724672700000|2024-08-26 11:45:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|2967
1724673000000|2024-08-26 11:50:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|556
1724673300000|2024-08-26 11:55:00|10981.9|10979.9|10981.5|10979.5|10981.9|10979.9|10981.1|10979.1|948
1724673600000|2024-08-26 12:00:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|688
1724673900000|2024-08-26 12:05:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|7688
1724674200000|2024-08-26 12:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|4828
1724674500000|2024-08-26 12:15:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|3164
1724674800000|2024-08-26 12:20:00|10978.3|10976.3|10979.5|10977.5|10981.1|10979.1|10978|10976|4571
1724675100000|2024-08-26 12:25:00|10979.9|10977.9|10979.5|10977.5|10979.9|10977.9|10978|10976|6784
1724675400000|2024-08-26 12:30:00|10979.9|10977.9|10981.9|10979.9|10983.4|10981.4|10977.2|10975.2|3722
1724675700000|2024-08-26 12:35:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|1757
1724676000000|2024-08-26 12:40:00|10983|10981|10985|10983|10986.5|10984.5|10982.6|10980.6|15386
1724676300000|2024-08-26 12:45:00|10985.8|10983.8|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|7610
1724676600000|2024-08-26 12:50:00|10985.8|10983.8|10990.5|10988.5|10990.5|10988.5|10985.8|10983.8|8586
1724676900000|2024-08-26 12:55:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|120137
1724677200000|2024-08-26 13:00:00|10992|10990|10991.2|10989.2|10993.6|10991.6|10991.2|10989.2|18099
1724677500000|2024-08-26 13:05:00|10990.5|10988.5|10992|10990|10992.8|10990.8|10990.5|10988.5|17110
1724677800000|2024-08-26 13:10:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992|10990|4624
1724678100000|2024-08-26 13:15:00|10992.8|10990.8|10995.1|10993.1|10995.9|10993.9|10992.8|10990.8|6778
1724678400000|2024-08-26 13:20:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|9032
1724678700000|2024-08-26 13:25:00|10992.4|10990.4|10992|10990|10993.6|10991.6|10991.2|10989.2|8364
1724679000000|2024-08-26 13:30:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|40229
1724679300000|2024-08-26 13:35:00|10988.1|10986.1|10984.2|10982.2|10988.9|10986.9|10984.2|10982.2|38440
1724679600000|2024-08-26 13:40:00|10983.4|10981.4|10981.9|10979.9|10983.8|10981.8|10980.3|10978.3|21840
1724679900000|2024-08-26 13:45:00|10981.1|10979.1|10978|10976|10981.9|10979.9|10978|10976|274454
1724680200000|2024-08-26 13:50:00|10977.2|10975.2|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|14171
1724680500000|2024-08-26 13:55:00|10976.4|10974.4|10975.6|10973.6|10978|10976|10974.8|10972.8|108053
1724680800000|2024-08-26 14:00:00|10975.2|10973.2|10977.2|10975.2|10977.2|10975.2|10974|10972|9321
1724681100000|2024-08-26 14:05:00|10976.8|10974.8|10978|10976|10978.7|10976.7|10976.4|10974.4|4572
1724681400000|2024-08-26 14:10:00|10978.7|10976.7|10981.1|10979.1|10982.6|10980.6|10978.7|10976.7|116743
1724681700000|2024-08-26 14:15:00|10981.9|10979.9|10985|10983|10985|10983|10981.9|10979.9|9512
1724682000000|2024-08-26 14:20:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985|10983|23479
1724682300000|2024-08-26 14:25:00|10985|10983|10986.5|10984.5|10987.3|10985.3|10985|10983|27995
1724682600000|2024-08-26 14:30:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|27904
1724682900000|2024-08-26 14:35:00|10988.5|10986.5|10992|10990|10992.8|10990.8|10988.1|10986.1|24962
1724683200000|2024-08-26 14:40:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|10756
1724683500000|2024-08-26 14:45:00|10991.2|10989.2|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|18800
1724683800000|2024-08-26 14:50:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|29461
1724684100000|2024-08-26 14:55:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|16615
1724684400000|2024-08-26 15:00:00|10987.3|10985.3|10985|10983|10988.1|10986.1|10985|10983|6545
1724684700000|2024-08-26 15:05:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10983.4|10981.4|3269
1724685000000|2024-08-26 15:10:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|21698
1724685300000|2024-08-26 15:15:00|10985|10983|10981.9|10979.9|10985|10983|10981.9|10979.9|10309
1724685600000|2024-08-26 15:20:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10978.7|10976.7|4464
1724685900000|2024-08-26 15:25:00|10979.1|10977.1|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2881
1724686200000|2024-08-26 15:30:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|8007
1724686500000|2024-08-26 15:35:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|12256
1724686800000|2024-08-26 15:40:00|10980.3|10978.3|10978|10976|10980.3|10978.3|10978|10976|8231
1724687100000|2024-08-26 15:45:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|24471
1724687400000|2024-08-26 15:50:00|10978.7|10976.7|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|6105
1724687700000|2024-08-26 15:55:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|4668
1724688000000|2024-08-26 16:00:00|10976.4|10974.4|10979.5|10977.5|10980.3|10978.3|10976.4|10974.4|46734
1724688300000|2024-08-26 16:05:00|10978.7|10976.7|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|7865
1724688600000|2024-08-26 16:10:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|2452
1724688900000|2024-08-26 16:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|3981
1724689200000|2024-08-26 16:20:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|5537
1724689500000|2024-08-26 16:25:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10978|10976|15199
1724689800000|2024-08-26 16:30:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|7845
1724690100000|2024-08-26 16:35:00|10979.5|10977.5|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|16190
1724690400000|2024-08-26 16:40:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|8448
1724690700000|2024-08-26 16:45:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4560
1724691000000|2024-08-26 16:50:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1754
1724691300000|2024-08-26 16:55:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|1885
1724691600000|2024-08-26 17:00:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|1707
1724691900000|2024-08-26 17:05:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|3953
1724692200000|2024-08-26 17:10:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|4161
1724692500000|2024-08-26 17:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1878
1724692800000|2024-08-26 17:20:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1908
1724693100000|2024-08-26 17:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|3467
1724693400000|2024-08-26 17:30:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|38056
1724693700000|2024-08-26 17:35:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|4967
1724694000000|2024-08-26 17:40:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|5288
1724694300000|2024-08-26 17:45:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|1563
1724694600000|2024-08-26 17:50:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|4946
1724694900000|2024-08-26 17:55:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|3318
1724695200000|2024-08-26 18:00:00|||||||||1081
1724695500000|2024-08-26 18:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|4782
1724695800000|2024-08-26 18:10:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|2856
1724696100000|2024-08-26 18:15:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|4457
1724696400000|2024-08-26 18:20:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|3683
1724696700000|2024-08-26 18:25:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1777
1724697000000|2024-08-26 18:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|6209
1724697300000|2024-08-26 18:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|4929
1724697600000|2024-08-26 18:40:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|15647
1724697900000|2024-08-26 18:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|2199
1724698200000|2024-08-26 18:50:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|7803
1724698500000|2024-08-26 18:55:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|7373
1724698800000|2024-08-26 19:00:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|13167
1724699100000|2024-08-26 19:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|4161
1724699400000|2024-08-26 19:10:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|2317
1724699700000|2024-08-26 19:15:00|||||||||9736
1724700000000|2024-08-26 19:20:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|2182
1724700300000|2024-08-26 19:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|25720
1724700600000|2024-08-26 19:30:00|10971.7|10969.7|10971.3|10969.3|10972.5|10970.5|10970.9|10968.9|7922
1724700900000|2024-08-26 19:35:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1633
1724701200000|2024-08-26 19:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|7073
1724701500000|2024-08-26 19:45:00|||||||||9988
1724701800000|2024-08-26 19:50:00|||||||||5608
1724702100000|2024-08-26 19:55:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|75804
1724702400000|2024-08-26 20:00:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|23013
1724702700000|2024-08-26 20:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|2671
1724703000000|2024-08-26 20:10:00|||||||||3767
1724703300000|2024-08-26 20:15:00|||||||||3275
1724703600000|2024-08-26 20:20:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|3972
1724703900000|2024-08-26 20:25:00|||||||||762
1724704200000|2024-08-26 20:30:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1619
1724704500000|2024-08-26 20:35:00|10971.3|10969.3|10970.9|10968.9|10971.3|10969.3|10970.9|10968.9|1594
1724704800000|2024-08-26 20:40:00|||||||||1263
1724705100000|2024-08-26 20:45:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2913
1724705400000|2024-08-26 20:50:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|7998
1724705700000|2024-08-26 20:55:00|10969.8|10967.8|10970.1|10968.1|10971.7|10969.7|10969.8|10967.8|2689
1724709600000|2024-08-26 22:00:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|347
1724709900000|2024-08-26 22:05:00|||||||||63
1724710200000|2024-08-26 22:10:00|||||||||14
1724710500000|2024-08-26 22:15:00|||||||||12
1724710800000|2024-08-26 22:20:00|||||||||16
1724711100000|2024-08-26 22:25:00|||||||||10
1724711400000|2024-08-26 22:30:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|58
1724711700000|2024-08-26 22:35:00|||||||||5
1724712000000|2024-08-26 22:40:00|||||||||6
1724712300000|2024-08-26 22:45:00|||||||||17
1724712600000|2024-08-26 22:50:00|||||||||33
1724712900000|2024-08-26 22:55:00|||||||||14
1724713200000|2024-08-26 23:00:00|10972.1|10970.1|10972.5|10970.5|10973.3|10971.3|10972.1|10970.1|46
1724713500000|2024-08-26 23:05:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|4130
1724713800000|2024-08-26 23:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|382
1724714100000|2024-08-26 23:15:00|10973.7|10971.7|10973.3|10971.3|10974|10972|10973.3|10971.3|10
1724714400000|2024-08-26 23:20:00|||||||||55
1724714700000|2024-08-26 23:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|21
1724715000000|2024-08-26 23:30:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|155
1724715300000|2024-08-26 23:35:00|||||||||185
1724715600000|2024-08-26 23:40:00|||||||||35
1724715900000|2024-08-26 23:45:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|455
1724716200000|2024-08-26 23:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|32
1724716500000|2024-08-26 23:55:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|169
1724716800000|2024-08-27 00:00:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1255
1724717100000|2024-08-27 00:05:00|10974|10972|10974|10972|10974|10972|10974|10972|360
1724717400000|2024-08-27 00:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|169
1724717700000|2024-08-27 00:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|284
1724718000000|2024-08-27 00:20:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|52
1724718300000|2024-08-27 00:25:00|10972.5|10970.5|10972.9|10970.9|10972.9|10970.9|10972.5|10970.5|56
1724718600000|2024-08-27 00:30:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|982
1724718900000|2024-08-27 00:35:00|10971.3|10969.3|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1122
1724719200000|2024-08-27 00:40:00|10972.1|10970.1|10971.3|10969.3|10972.5|10970.5|10971.3|10969.3|278
1724719500000|2024-08-27 00:45:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|123
1724719800000|2024-08-27 00:50:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1864
1724720100000|2024-08-27 00:55:00|||||||||223
1724720400000|2024-08-27 01:00:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.1|10970.1|396
1724720700000|2024-08-27 01:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|338
1724721000000|2024-08-27 01:10:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|172
1724721300000|2024-08-27 01:15:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|5225
1724721600000|2024-08-27 01:20:00|10972.1|10970.1|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|774
1724721900000|2024-08-27 01:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|139
1724722200000|2024-08-27 01:30:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|1090
1724722500000|2024-08-27 01:35:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|175
1724722800000|2024-08-27 01:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.7|10971.7|331
1724723100000|2024-08-27 01:45:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|208
1724723400000|2024-08-27 01:50:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|167
1724723700000|2024-08-27 01:55:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|469
1724724000000|2024-08-27 02:00:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|3872
1724724300000|2024-08-27 02:05:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|180
1724724600000|2024-08-27 02:10:00|10971.7|10969.7|10972.5|10970.5|10972.9|10970.9|10971.7|10969.7|935
1724724900000|2024-08-27 02:15:00|10973.3|10971.3|10972.9|10970.9|10973.3|10971.3|10972.5|10970.5|559
1724725200000|2024-08-27 02:20:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|245
1724725500000|2024-08-27 02:25:00|10972.1|10970.1|10971.7|10969.7|10972.1|10970.1|10971.7|10969.7|906
1724725800000|2024-08-27 02:30:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|806
1724726100000|2024-08-27 02:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|681
1724726400000|2024-08-27 02:40:00|10970.1|10968.1|10970.5|10968.5|10970.9|10968.9|10970.1|10968.1|495
1724726700000|2024-08-27 02:45:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|730
1724727000000|2024-08-27 02:50:00|||||||||149
1724727300000|2024-08-27 02:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|589
1724727600000|2024-08-27 03:00:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|72
1724727900000|2024-08-27 03:05:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|67
1724728200000|2024-08-27 03:10:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.1|10970.1|333
1724728500000|2024-08-27 03:15:00|10972.1|10970.1|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|179
1724728800000|2024-08-27 03:20:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|537
1724729100000|2024-08-27 03:25:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1378
1724729400000|2024-08-27 03:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|218
1724729700000|2024-08-27 03:35:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|268
1724730000000|2024-08-27 03:40:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|752
1724730300000|2024-08-27 03:45:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1340
1724730600000|2024-08-27 03:50:00|||||||||1785
1724730900000|2024-08-27 03:55:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10967|10965|430
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10968.2|10966.2|10968.6|10966.6|10967.8|10965.8|180
1724731500000|2024-08-27 04:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|346
1724731800000|2024-08-27 04:10:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1187
1724732100000|2024-08-27 04:15:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|76
1724732400000|2024-08-27 04:20:00|10969.8|10967.8|10969|10967|10969.8|10967.8|10968.6|10966.6|102
1724732700000|2024-08-27 04:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|104
1724733000000|2024-08-27 04:30:00|10969|10967|10969.4|10967.4|10969.8|10967.8|10969|10967|826
1724733300000|2024-08-27 04:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|44
1724733600000|2024-08-27 04:40:00|10969.8|10967.8|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|217
1724733900000|2024-08-27 04:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|69
1724734200000|2024-08-27 04:50:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|62
1724734500000|2024-08-27 04:55:00|10968.2|10966.2|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|219
1724734800000|2024-08-27 05:00:00|||||||||232
1724735100000|2024-08-27 05:05:00|10968.2|10966.2|10968.6|10966.6|10968.6|10966.6|10968.2|10966.2|471
1724735400000|2024-08-27 05:10:00|10967.8|10965.8|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|640
1724735700000|2024-08-27 05:15:00|||||||||135
1724736000000|2024-08-27 05:20:00|10968.2|10966.2|10969|10967|10969.4|10967.4|10967.8|10965.8|262
1724736300000|2024-08-27 05:25:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|58
1724736600000|2024-08-27 05:30:00|10968.6|10966.6|10968.2|10966.2|10968.6|10966.6|10967.8|10965.8|76
1724736900000|2024-08-27 05:35:00|10967.8|10965.8|10967|10965|10968.2|10966.2|10967|10965|76
1724737200000|2024-08-27 05:40:00|10967.4|10965.4|10967|10965|10967.4|10965.4|10966.2|10964.2|1228
1724737500000|2024-08-27 05:45:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|1407
1724737800000|2024-08-27 05:50:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2132
1724738100000|2024-08-27 05:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|1894
1724738400000|2024-08-27 06:00:00|10966.6|10964.6|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|367
1724738700000|2024-08-27 06:05:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|9714
1724739000000|2024-08-27 06:10:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|1027
1724739300000|2024-08-27 06:15:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10965.5|10963.5|334
1724739600000|2024-08-27 06:20:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|157
1724739900000|2024-08-27 06:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|234
1724740200000|2024-08-27 06:30:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10967|10965|910
1724740500000|2024-08-27 06:35:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1234
1724740800000|2024-08-27 06:40:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|439
1724741100000|2024-08-27 06:45:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|536
1724741400000|2024-08-27 06:50:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|267
1724741700000|2024-08-27 06:55:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1273
1724742000000|2024-08-27 07:00:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|3976
1724742300000|2024-08-27 07:05:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|998
1724742600000|2024-08-27 07:10:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|1076
1724742900000|2024-08-27 07:15:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|1307
1724743200000|2024-08-27 07:20:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1373
1724743500000|2024-08-27 07:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1222
1724743800000|2024-08-27 07:30:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|1029
1724744100000|2024-08-27 07:35:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|8087
1724744400000|2024-08-27 07:40:00|10966.6|10964.6|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|6758
1724744700000|2024-08-27 07:45:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|4857
1724745000000|2024-08-27 07:50:00|10969|10967|10971.7|10969.7|10971.7|10969.7|10969|10967|3327
1724745300000|2024-08-27 07:55:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|2192
1724745600000|2024-08-27 08:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|9764
1724745900000|2024-08-27 08:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1988
1724746200000|2024-08-27 08:10:00|10968.2|10966.2|10967|10965|10968.2|10966.2|10967|10965|4529
1724746500000|2024-08-27 08:15:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|854
1724746800000|2024-08-27 08:20:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|1704
1724747100000|2024-08-27 08:25:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.3|10962.3|78600
1724747400000|2024-08-27 08:30:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|8578
1724747700000|2024-08-27 08:35:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|12879
1724748000000|2024-08-27 08:40:00|10964.3|10962.3|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|8253
1724748300000|2024-08-27 08:45:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2968
1724748600000|2024-08-27 08:50:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|3506
1724748900000|2024-08-27 08:55:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1174
1724749200000|2024-08-27 09:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1248
1724749500000|2024-08-27 09:05:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2395
1724749800000|2024-08-27 09:10:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|1476
1724750100000|2024-08-27 09:15:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|2297
1724750400000|2024-08-27 09:20:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|7028
1724750700000|2024-08-27 09:25:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|856
1724751000000|2024-08-27 09:30:00|10963.5|10961.5|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|29739
1724751300000|2024-08-27 09:35:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|5763
1724751600000|2024-08-27 09:40:00|10962.7|10960.7|10963.9|10961.9|10963.9|10961.9|10962.7|10960.7|1854
1724751900000|2024-08-27 09:45:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|3867
1724752200000|2024-08-27 09:50:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|10831
1724752500000|2024-08-27 09:55:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|31366
1724752800000|2024-08-27 10:00:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|541
1724753100000|2024-08-27 10:05:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|898
1724753400000|2024-08-27 10:10:00|10964.3|10962.3|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1903
1724753700000|2024-08-27 10:15:00|10963.9|10961.9|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|2975
1724754000000|2024-08-27 10:20:00|10965.5|10963.5|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|1226
1724754300000|2024-08-27 10:25:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10960.8|10958.8|20656
1724754600000|2024-08-27 10:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|7840
1724754900000|2024-08-27 10:35:00|10960|10958|10960|10958|10960|10958|10958.4|10956.4|1099
1724755200000|2024-08-27 10:40:00|||||||||5000
1724755500000|2024-08-27 10:45:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|803
1724755800000|2024-08-27 10:50:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|421
1724756100000|2024-08-27 10:55:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|915
1724756400000|2024-08-27 11:00:00|10960|10958|10958.4|10956.4|10960|10958|10958.4|10956.4|3652
1724756700000|2024-08-27 11:05:00|10959.2|10957.2|10961.5|10959.5|10962.3|10960.3|10958.4|10956.4|3705
1724757000000|2024-08-27 11:10:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1416
1724757300000|2024-08-27 11:15:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2049
1724757600000|2024-08-27 11:20:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|6200
1724757900000|2024-08-27 11:25:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|6808
1724758200000|2024-08-27 11:30:00|10960|10958|10960|10958|10960|10958|10960|10958|11763
1724758500000|2024-08-27 11:35:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|3727
1724758800000|2024-08-27 11:40:00|10959.6|10957.6|10960|10958|10960.8|10958.8|10959.2|10957.2|9822
1724759100000|2024-08-27 11:45:00|10959.2|10957.2|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|3856
1724759400000|2024-08-27 11:50:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|3531
1724759700000|2024-08-27 11:55:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|7433
1724760000000|2024-08-27 12:00:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|5805
1724760300000|2024-08-27 12:05:00|10961.9|10959.9|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|5026
1724760600000|2024-08-27 12:10:00|10962.7|10960.7|10960.8|10958.8|10963.1|10961.1|10960.8|10958.8|4454
1724760900000|2024-08-27 12:15:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|16289
1724761200000|2024-08-27 12:20:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10959.2|10957.2|8102
1724761500000|2024-08-27 12:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|7353
1724761800000|2024-08-27 12:30:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|6819
1724762100000|2024-08-27 12:35:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10956.9|10954.9|10771
1724762400000|2024-08-27 12:40:00|10958.8|10956.8|10957.6|10955.6|10958.8|10956.8|10956.9|10954.9|8799
1724762700000|2024-08-27 12:45:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|23859
1724763000000|2024-08-27 12:50:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|21915
1724763300000|2024-08-27 12:55:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10956.9|10954.9|56057
1724763600000|2024-08-27 13:00:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|21372
1724763900000|2024-08-27 13:05:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|3018
1724764200000|2024-08-27 13:10:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|4122
1724764500000|2024-08-27 13:15:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|7164
1724764800000|2024-08-27 13:20:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|2340
1724765100000|2024-08-27 13:25:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|22660
1724765400000|2024-08-27 13:30:00|10958.4|10956.4|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|16666
1724765700000|2024-08-27 13:35:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|18007
1724766000000|2024-08-27 13:40:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|16403
1724766300000|2024-08-27 13:45:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|29422
1724766600000|2024-08-27 13:50:00|10959.6|10957.6|10958.4|10956.4|10960.8|10958.8|10958.4|10956.4|18743
1724766900000|2024-08-27 13:55:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|21607
1724767200000|2024-08-27 14:00:00|10956.9|10954.9|10961.5|10959.5|10961.5|10959.5|10954.9|10952.9|15693
1724767500000|2024-08-27 14:05:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960|10958|18687
1724767800000|2024-08-27 14:10:00|10963.1|10961.1|10960|10958|10963.1|10961.1|10960|10958|7953
1724768100000|2024-08-27 14:15:00|10960.8|10958.8|10960.8|10958.8|10962.3|10960.3|10960|10958|4407
1724768400000|2024-08-27 14:20:00|10961.5|10959.5|10962.3|10960.3|10963.9|10961.9|10961.2|10959.2|8870
1724768700000|2024-08-27 14:25:00|10961.9|10959.9|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|7428
1724769000000|2024-08-27 14:30:00|10961.5|10959.5|10960|10958|10962.3|10960.3|10960|10958|17164
1724769300000|2024-08-27 14:35:00|10959.2|10957.2|10964.7|10962.7|10965.5|10963.5|10959.2|10957.2|19280
1724769600000|2024-08-27 14:40:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|9466
1724769900000|2024-08-27 14:45:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10963.9|10961.9|15214
1724770200000|2024-08-27 14:50:00|10965.1|10963.1|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|10065
1724770500000|2024-08-27 14:55:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10964.7|10962.7|22221
1724770800000|2024-08-27 15:00:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|4096
1724771100000|2024-08-27 15:05:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|8121
1724771400000|2024-08-27 15:10:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10967|10965|12859
1724771700000|2024-08-27 15:15:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|20277
1724772000000|2024-08-27 15:20:00|10968.6|10966.6|10970.1|10968.1|10971.7|10969.7|10968.6|10966.6|7196
1724772300000|2024-08-27 15:25:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|55503
1724772600000|2024-08-27 15:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|6985
1724772900000|2024-08-27 15:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|36822
1724773200000|2024-08-27 15:40:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|8099
1724773500000|2024-08-27 15:45:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|16547
1724773800000|2024-08-27 15:50:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|8149
1724774100000|2024-08-27 15:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|5560
1724774400000|2024-08-27 16:00:00|10967|10965|10965.5|10963.5|10967|10965|10965.5|10963.5|7472
1724774700000|2024-08-27 16:05:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|8083
1724775000000|2024-08-27 16:10:00|10966.2|10964.2|10967.8|10965.8|10968.6|10966.6|10966.2|10964.2|5107
1724775300000|2024-08-27 16:15:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|7025
1724775600000|2024-08-27 16:20:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|13794
1724775900000|2024-08-27 16:25:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|10533
1724776200000|2024-08-27 16:30:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|9024
1724776500000|2024-08-27 16:35:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|9028
1724776800000|2024-08-27 16:40:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|8080
1724777100000|2024-08-27 16:45:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|3143
1724777400000|2024-08-27 16:50:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|1518
1724777700000|2024-08-27 16:55:00|10970.5|10968.5|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|7894
1724778000000|2024-08-27 17:00:00|10970.9|10968.9|10970.1|10968.1|10973.7|10971.7|10970.1|10968.1|255088
1724778300000|2024-08-27 17:05:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10969|10967|8538
1724778600000|2024-08-27 17:10:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10971.7|10969.7|52867
1724778900000|2024-08-27 17:15:00|10973.3|10971.3|10975.6|10973.6|10975.6|10973.6|10973.3|10971.3|11518
1724779200000|2024-08-27 17:20:00|10974.8|10972.8|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|3239
1724779500000|2024-08-27 17:25:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|3475
1724779800000|2024-08-27 17:30:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10972.5|10970.5|4164
1724780100000|2024-08-27 17:35:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|9840
1724780400000|2024-08-27 17:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|2196
1724780700000|2024-08-27 17:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|11527
1724781000000|2024-08-27 17:50:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1726
1724781300000|2024-08-27 17:55:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|2777
1724781600000|2024-08-27 18:00:00|||||||||2749
1724781900000|2024-08-27 18:05:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1678
1724782200000|2024-08-27 18:10:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974|10972|1880
1724782500000|2024-08-27 18:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|2400
1724782800000|2024-08-27 18:20:00|10975.6|10973.6|10978|10976|10978|10976|10975.6|10973.6|2123
1724783100000|2024-08-27 18:25:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|9390
1724783400000|2024-08-27 18:30:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|4751
1724783700000|2024-08-27 18:35:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|3615
1724784000000|2024-08-27 18:40:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|3416
1724784300000|2024-08-27 18:45:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|6426
1724784600000|2024-08-27 18:50:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|7246
1724784900000|2024-08-27 18:55:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|13918
1724785200000|2024-08-27 19:00:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|8486
1724785500000|2024-08-27 19:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|3947
1724785800000|2024-08-27 19:10:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|2028
1724786100000|2024-08-27 19:15:00|||||||||2260
1724786400000|2024-08-27 19:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|6966
1724786700000|2024-08-27 19:25:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|8529
1724787000000|2024-08-27 19:30:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|684
1724787300000|2024-08-27 19:35:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|6290
1724787600000|2024-08-27 19:40:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|5071
1724787900000|2024-08-27 19:45:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|8206
1724788200000|2024-08-27 19:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|6122
1724788500000|2024-08-27 19:55:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|10257
1724788800000|2024-08-27 20:00:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|32184
1724789100000|2024-08-27 20:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|12061
1724789400000|2024-08-27 20:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2510
1724789700000|2024-08-27 20:15:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2440
1724790000000|2024-08-27 20:20:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|999
1724790300000|2024-08-27 20:25:00|||||||||817
1724790600000|2024-08-27 20:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|1996
1724790900000|2024-08-27 20:35:00|10974|10972|10976.4|10974.4|10977.2|10975.2|10974|10972|820
1724791200000|2024-08-27 20:40:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|11531
1724791500000|2024-08-27 20:45:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4671
1724791800000|2024-08-27 20:50:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|12599
1724792100000|2024-08-27 20:55:00|10977.2|10975.2|10978.7|10976.7|10980.3|10978.3|10977.2|10975.2|115033
1724796000000|2024-08-27 22:00:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1209
1724796300000|2024-08-27 22:05:00|10978|10976|10978|10976|10978|10976|10978|10976|48
1724796600000|2024-08-27 22:10:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|528
1724796900000|2024-08-27 22:15:00|10978.7|10976.7|10978.3|10976.3|10978.7|10976.7|10978|10976|51
1724797200000|2024-08-27 22:20:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|223
1724797500000|2024-08-27 22:25:00|10977.6|10975.6|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|247
1724797800000|2024-08-27 22:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|103
1724798100000|2024-08-27 22:35:00|||||||||118
1724798400000|2024-08-27 22:40:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|64
1724798700000|2024-08-27 22:45:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|293
1724799000000|2024-08-27 22:50:00|10981.5|10979.5|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|75
1724799300000|2024-08-27 22:55:00|||||||||69
1724799600000|2024-08-27 23:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|39
1724799900000|2024-08-27 23:05:00|||||||||23
1724800200000|2024-08-27 23:10:00|||||||||60
1724800500000|2024-08-27 23:15:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|112
1724800800000|2024-08-27 23:20:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|77
1724801100000|2024-08-27 23:25:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|161
1724801400000|2024-08-27 23:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|61
1724801700000|2024-08-27 23:35:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|142
1724802000000|2024-08-27 23:40:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|311
1724802300000|2024-08-27 23:45:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1985
1724802600000|2024-08-27 23:50:00|10979.9|10977.9|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|430
1724802900000|2024-08-27 23:55:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.9|10977.9|220
1724803200000|2024-08-28 00:00:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|403
1724803500000|2024-08-28 00:05:00|10978|10976|10978|10976|10978|10976|10978|10976|54
1724803800000|2024-08-28 00:10:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|175
1724804100000|2024-08-28 00:15:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|155
1724804400000|2024-08-28 00:20:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|15257
1724804700000|2024-08-28 00:25:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|862
1724805000000|2024-08-28 00:30:00|10977.6|10975.6|10977.2|10975.2|10978|10976|10977.2|10975.2|473
1724805300000|2024-08-28 00:35:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|259
1724805600000|2024-08-28 00:40:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|169
1724805900000|2024-08-28 00:45:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|688
1724806200000|2024-08-28 00:50:00|10977.6|10975.6|10976.4|10974.4|10977.6|10975.6|10976.4|10974.4|508
1724806500000|2024-08-28 00:55:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|342
1724806800000|2024-08-28 01:00:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|368
1724807100000|2024-08-28 01:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|471
1724807400000|2024-08-28 01:10:00|||||||||89
1724807700000|2024-08-28 01:15:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|167
1724808000000|2024-08-28 01:20:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|236
1724808300000|2024-08-28 01:25:00|10977.2|10975.2|10976.8|10974.8|10978|10976|10976.8|10974.8|1281
1724808600000|2024-08-28 01:30:00|10976.4|10974.4|10978|10976|10978|10976|10974|10972|981
1724808900000|2024-08-28 01:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|1248
1724809200000|2024-08-28 01:40:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|1425
1724809500000|2024-08-28 01:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1361
1724809800000|2024-08-28 01:50:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1864
1724810100000|2024-08-28 01:55:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|334
1724810400000|2024-08-28 02:00:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|407
1724810700000|2024-08-28 02:05:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|160
1724811000000|2024-08-28 02:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|710
1724811300000|2024-08-28 02:15:00|||||||||82
1724811600000|2024-08-28 02:20:00|||||||||422
1724811900000|2024-08-28 02:25:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|562
1724812200000|2024-08-28 02:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2631
1724812500000|2024-08-28 02:35:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|491
1724812800000|2024-08-28 02:40:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10975.2|10973.2|206
1724813100000|2024-08-28 02:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|124
1724813400000|2024-08-28 02:50:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|446
1724813700000|2024-08-28 02:55:00|||||||||76
1724814000000|2024-08-28 03:00:00|||||||||75
1724814300000|2024-08-28 03:05:00|||||||||361
1724814600000|2024-08-28 03:10:00|10974|10972|10974|10972|10974.4|10972.4|10974|10972|227
1724814900000|2024-08-28 03:15:00|||||||||50
1724815200000|2024-08-28 03:20:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|189
1724815500000|2024-08-28 03:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|116
1724815800000|2024-08-28 03:30:00|||||||||596
1724816100000|2024-08-28 03:35:00|||||||||212
1724816400000|2024-08-28 03:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|91
1724816700000|2024-08-28 03:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|50
1724817000000|2024-08-28 03:50:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|160
1724817300000|2024-08-28 03:55:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|162
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|142
1724817900000|2024-08-28 04:05:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|669
1724818200000|2024-08-28 04:10:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|283
1724818500000|2024-08-28 04:15:00|||||||||434
1724818800000|2024-08-28 04:20:00|||||||||52
1724819100000|2024-08-28 04:25:00|||||||||44
1724819400000|2024-08-28 04:30:00|||||||||34
1724819700000|2024-08-28 04:35:00|||||||||14
1724820000000|2024-08-28 04:40:00|||||||||4002
1724820300000|2024-08-28 04:45:00|||||||||374
1724820600000|2024-08-28 04:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|837
1724820900000|2024-08-28 04:55:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|148
1724821200000|2024-08-28 05:00:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|630
1724821500000|2024-08-28 05:05:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|137
1724821800000|2024-08-28 05:10:00|10974|10972|10974|10972|10974|10972|10974|10972|220
1724822100000|2024-08-28 05:15:00|10974.4|10972.4|10974.4|10972.4|10974.8|10972.8|10974|10972|142
1724822400000|2024-08-28 05:20:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|783
1724822700000|2024-08-28 05:25:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|357
1724823000000|2024-08-28 05:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|634
1724823300000|2024-08-28 05:35:00|10975.2|10973.2|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|1018
1724823600000|2024-08-28 05:40:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|7351
1724823900000|2024-08-28 05:45:00|||||||||748
1724824200000|2024-08-28 05:50:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|328
1724824500000|2024-08-28 05:55:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2026
1724824800000|2024-08-28 06:00:00|10973.7|10971.7|10974.8|10972.8|10975.6|10973.6|10973.7|10971.7|333
1724825100000|2024-08-28 06:05:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|832
1724825400000|2024-08-28 06:10:00|10976|10974|10975.2|10973.2|10976.4|10974.4|10974.8|10972.8|282
1724825700000|2024-08-28 06:15:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|321
1724826000000|2024-08-28 06:20:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|281
1724826300000|2024-08-28 06:25:00|10974.4|10972.4|10974.8|10972.8|10974.8|10972.8|10974|10972|1809
1724826600000|2024-08-28 06:30:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|458
1724826900000|2024-08-28 06:35:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1253
1724827200000|2024-08-28 06:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1052
1724827500000|2024-08-28 06:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1339
1724827800000|2024-08-28 06:50:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|263
1724828100000|2024-08-28 06:55:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|1091
1724828400000|2024-08-28 07:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|669
1724828700000|2024-08-28 07:05:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2326
1724829000000|2024-08-28 07:10:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1633
1724829300000|2024-08-28 07:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|748
1724829600000|2024-08-28 07:20:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|776
1724829900000|2024-08-28 07:25:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|3100
1724830200000|2024-08-28 07:30:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|1033
1724830500000|2024-08-28 07:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|681
1724830800000|2024-08-28 07:40:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|3579
1724831100000|2024-08-28 07:45:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|500
1724831400000|2024-08-28 07:50:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4095
1724831700000|2024-08-28 07:55:00|10976.8|10974.8|10977.2|10975.2|10978|10976|10976.4|10974.4|1166
1724832000000|2024-08-28 08:00:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|3611
1724832300000|2024-08-28 08:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|1424
1724832600000|2024-08-28 08:10:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|914
1724832900000|2024-08-28 08:15:00|10979.9|10977.9|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1258
1724833200000|2024-08-28 08:20:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|878
1724833500000|2024-08-28 08:25:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1962
1724833800000|2024-08-28 08:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1666
1724834100000|2024-08-28 08:35:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1229
1724834400000|2024-08-28 08:40:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|1170
1724834700000|2024-08-28 08:45:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|860
1724835000000|2024-08-28 08:50:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|2847
1724835300000|2024-08-28 08:55:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|1237
1724835600000|2024-08-28 09:00:00|10976.8|10974.8|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|2754
1724835900000|2024-08-28 09:05:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|2113
1724836200000|2024-08-28 09:10:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|660
1724836500000|2024-08-28 09:15:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|483
1724836800000|2024-08-28 09:20:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|1052
1724837100000|2024-08-28 09:25:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|952
1724837400000|2024-08-28 09:30:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|997
1724837700000|2024-08-28 09:35:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|10519
1724838000000|2024-08-28 09:40:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1093
1724838300000|2024-08-28 09:45:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|618
1724838600000|2024-08-28 09:50:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|992
1724838900000|2024-08-28 09:55:00|||||||||302
1724839200000|2024-08-28 10:00:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|536
1724839500000|2024-08-28 10:05:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|676
1724839800000|2024-08-28 10:10:00|||||||||1374
1724840100000|2024-08-28 10:15:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|1783
1724840400000|2024-08-28 10:20:00|10978|10976|10978|10976|10978|10976|10978|10976|718
1724840700000|2024-08-28 10:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|2183
1724841000000|2024-08-28 10:30:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|792
1724841300000|2024-08-28 10:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|3719
1724841600000|2024-08-28 10:40:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1100
1724841900000|2024-08-28 10:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1200
1724842200000|2024-08-28 10:50:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1200
1724842500000|2024-08-28 10:55:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|1676
1724842800000|2024-08-28 11:00:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1092
1724843100000|2024-08-28 11:05:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|16317
1724843400000|2024-08-28 11:10:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|850
1724843700000|2024-08-28 11:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1953
1724844000000|2024-08-28 11:20:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|2291
1724844300000|2024-08-28 11:25:00|||||||||10486
1724844600000|2024-08-28 11:30:00|||||||||26873
1724844900000|2024-08-28 11:35:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1414
1724845200000|2024-08-28 11:40:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10982.6|10980.6|2926
1724845500000|2024-08-28 11:45:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|5293
1724845800000|2024-08-28 11:50:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|23452
1724846100000|2024-08-28 11:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|2329
1724846400000|2024-08-28 12:00:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|16072
1724846700000|2024-08-28 12:05:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|18255
1724847000000|2024-08-28 12:10:00|10980.7|10978.7|10978|10976|10981.1|10979.1|10978|10976|53115
1724847300000|2024-08-28 12:15:00|10977.2|10975.2|10978|10976|10979.5|10977.5|10977.2|10975.2|4398
1724847600000|2024-08-28 12:20:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|2919
1724847900000|2024-08-28 12:25:00|10977.2|10975.2|10974.8|10972.8|10978|10976|10974.8|10972.8|22693
1724848200000|2024-08-28 12:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|8786
1724848500000|2024-08-28 12:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|3363
1724848800000|2024-08-28 12:40:00|10972.5|10970.5|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|48439
1724849100000|2024-08-28 12:45:00|10975.6|10973.6|10976.8|10974.8|10977.2|10975.2|10974.8|10972.8|27741
1724849400000|2024-08-28 12:50:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|11548
1724849700000|2024-08-28 12:55:00|10976.4|10974.4|10978|10976|10978|10976|10975.6|10973.6|58839
1724850000000|2024-08-28 13:00:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|20153
1724850300000|2024-08-28 13:05:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10973.3|10971.3|67637
1724850600000|2024-08-28 13:10:00|10973.3|10971.3|10976.4|10974.4|10976.4|10974.4|10973.3|10971.3|5230
1724850900000|2024-08-28 13:15:00|10975.6|10973.6|10978.7|10976.7|10979.5|10977.5|10975.6|10973.6|2459
1724851200000|2024-08-28 13:20:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|1769
1724851500000|2024-08-28 13:25:00|10978.7|10976.7|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|1768
1724851800000|2024-08-28 13:30:00|10974.8|10972.8|10971.7|10969.7|10974.8|10972.8|10971.7|10969.7|6266
1724852100000|2024-08-28 13:35:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|12449
1724852400000|2024-08-28 13:40:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|3121
1724852700000|2024-08-28 13:45:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|7357
1724853000000|2024-08-28 13:50:00|10973.3|10971.3|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|6052
1724853300000|2024-08-28 13:55:00|10972.5|10970.5|10974|10972|10974|10972|10971.7|10969.7|4926
1724853600000|2024-08-28 14:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|6008
1724853900000|2024-08-28 14:05:00|10974|10972|10976.4|10974.4|10976.4|10974.4|10974|10972|5058
1724854200000|2024-08-28 14:10:00|10977.2|10975.2|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|7916
1724854500000|2024-08-28 14:15:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|6689
1724854800000|2024-08-28 14:20:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|4621
1724855100000|2024-08-28 14:25:00|10976|10974|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|5657
1724855400000|2024-08-28 14:30:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|10774
1724855700000|2024-08-28 14:35:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|3304
1724856000000|2024-08-28 14:40:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|3572
1724856300000|2024-08-28 14:45:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|2720
1724856600000|2024-08-28 14:50:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|13840
1724856900000|2024-08-28 14:55:00|10978|10976|10980.3|10978.3|10980.3|10978.3|10978|10976|6286
1724857200000|2024-08-28 15:00:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10978|10976|6251
1724857500000|2024-08-28 15:05:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|7101
1724857800000|2024-08-28 15:10:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10976.4|10974.4|2880
1724858100000|2024-08-28 15:15:00|10977.2|10975.2|10980.3|10978.3|10980.3|10978.3|10977.2|10975.2|4641
1724858400000|2024-08-28 15:20:00|10979.5|10977.5|10981.1|10979.1|10981.5|10979.5|10979.5|10977.5|3231
1724858700000|2024-08-28 15:25:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|5193
1724859000000|2024-08-28 15:30:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|3496
1724859300000|2024-08-28 15:35:00|10979.9|10977.9|10978.7|10976.7|10981.1|10979.1|10978|10976|6289
1724859600000|2024-08-28 15:40:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|3207
1724859900000|2024-08-28 15:45:00|10978|10976|10978|10976|10979.5|10977.5|10978|10976|4619
1724860200000|2024-08-28 15:50:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|2891
1724860500000|2024-08-28 15:55:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|5271
1724860800000|2024-08-28 16:00:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|5220
1724861100000|2024-08-28 16:05:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|4005
1724861400000|2024-08-28 16:10:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|2386
1724861700000|2024-08-28 16:15:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|2601
1724862000000|2024-08-28 16:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2802
1724862300000|2024-08-28 16:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|8107
1724862600000|2024-08-28 16:30:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|3383
1724862900000|2024-08-28 16:35:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|2809
1724863200000|2024-08-28 16:40:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|4450
1724863500000|2024-08-28 16:45:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|4049
1724863800000|2024-08-28 16:50:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|7774
1724864100000|2024-08-28 16:55:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|6675
1724864400000|2024-08-28 17:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|6184
1724864700000|2024-08-28 17:05:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|6367
1724865000000|2024-08-28 17:10:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|2850
1724865300000|2024-08-28 17:15:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|14769
1724865600000|2024-08-28 17:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|4557
1724865900000|2024-08-28 17:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|4468
1724866200000|2024-08-28 17:30:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|3313
1724866500000|2024-08-28 17:35:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|5017
1724866800000|2024-08-28 17:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1529
1724867100000|2024-08-28 17:45:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|763
1724867400000|2024-08-28 17:50:00|10973.3|10971.3|10974|10972|10974|10972|10972.5|10970.5|9597
1724867700000|2024-08-28 17:55:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|8168
1724868000000|2024-08-28 18:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|8574
1724868300000|2024-08-28 18:05:00|10974.4|10972.4|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|7034
1724868600000|2024-08-28 18:10:00|10971.7|10969.7|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|1950
1724868900000|2024-08-28 18:15:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1620
1724869200000|2024-08-28 18:20:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|3351
1724869500000|2024-08-28 18:25:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1408
1724869800000|2024-08-28 18:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|646
1724870100000|2024-08-28 18:35:00|||||||||913
1724870400000|2024-08-28 18:40:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|948
1724870700000|2024-08-28 18:45:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2020
1724871000000|2024-08-28 18:50:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|3962
1724871300000|2024-08-28 18:55:00|||||||||3752
1724871600000|2024-08-28 19:00:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|11312
1724871900000|2024-08-28 19:05:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10972.5|10970.5|9159
1724872200000|2024-08-28 19:10:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|9422
1724872500000|2024-08-28 19:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1110
1724872800000|2024-08-28 19:20:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1538
1724873100000|2024-08-28 19:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1535
1724873400000|2024-08-28 19:30:00|10972.9|10970.9|10970.1|10968.1|10973.3|10971.3|10970.1|10968.1|1863
1724873700000|2024-08-28 19:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|1561
1724874000000|2024-08-28 19:40:00|||||||||2139
1724874300000|2024-08-28 19:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|4290
1724874600000|2024-08-28 19:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2500
1724874900000|2024-08-28 19:55:00|10970.1|10968.1|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|5644
1724875200000|2024-08-28 20:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|23858
1724875500000|2024-08-28 20:05:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|3598
1724875800000|2024-08-28 20:10:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|4319
1724876100000|2024-08-28 20:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1270
1724876400000|2024-08-28 20:20:00|10970.9|10968.9|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|4234
1724876700000|2024-08-28 20:25:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|5961
1724877000000|2024-08-28 20:30:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|4026
1724877300000|2024-08-28 20:35:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3524
1724877600000|2024-08-28 20:40:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1242
1724877900000|2024-08-28 20:45:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|1202
1724878200000|2024-08-28 20:50:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3092
1724878500000|2024-08-28 20:55:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|1689
1724882400000|2024-08-28 22:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|387
1724882700000|2024-08-28 22:05:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|108
1724883000000|2024-08-28 22:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1112
1724883300000|2024-08-28 22:15:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|411
1724883600000|2024-08-28 22:20:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|42
1724883900000|2024-08-28 22:25:00|||||||||388
1724884200000|2024-08-28 22:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|171
1724884500000|2024-08-28 22:35:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|560
1724884800000|2024-08-28 22:40:00|||||||||264
1724885100000|2024-08-28 22:45:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|154
1724885400000|2024-08-28 22:50:00|10975.2|10973.2|10974.8|10972.8|10975.2|10973.2|10974.8|10972.8|88
1724885700000|2024-08-28 22:55:00|||||||||1
1724886000000|2024-08-28 23:00:00|||||||||13
1724886300000|2024-08-28 23:05:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|49
1724886600000|2024-08-28 23:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|541
1724886900000|2024-08-28 23:15:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|370
1724887200000|2024-08-28 23:20:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|269
1724887500000|2024-08-28 23:25:00|||||||||41
1724887800000|2024-08-28 23:30:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|300
1724888100000|2024-08-28 23:35:00|10975.6|10973.6|10976|10974|10976.4|10974.4|10975.6|10973.6|310
1724888400000|2024-08-28 23:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|88
1724888700000|2024-08-28 23:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|249
1724889000000|2024-08-28 23:50:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|108
1724889300000|2024-08-28 23:55:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|139
1724889600000|2024-08-29 00:00:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|737
1724889900000|2024-08-29 00:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|312
1724890200000|2024-08-29 00:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|111
1724890500000|2024-08-29 00:15:00|10974|10972|10973.3|10971.3|10974|10972|10972.5|10970.5|1026
1724890800000|2024-08-29 00:20:00|10972.5|10970.5|10972.5|10970.5|10973.7|10971.7|10972.5|10970.5|563
1724891100000|2024-08-29 00:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|352
1724891400000|2024-08-29 00:30:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|636
1724891700000|2024-08-29 00:35:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|505
1724892000000|2024-08-29 00:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|358
1724892300000|2024-08-29 00:45:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|758
1724892600000|2024-08-29 00:50:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|129
1724892900000|2024-08-29 00:55:00|10974|10972|10974|10972|10974|10972|10974|10972|88
1724893200000|2024-08-29 01:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|796
1724893500000|2024-08-29 01:05:00|10974|10972|10974|10972|10974|10972|10974|10972|249
1724893800000|2024-08-29 01:10:00|||||||||251
1724894100000|2024-08-29 01:15:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|179
1724894400000|2024-08-29 01:20:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|324
1724894700000|2024-08-29 01:25:00|10974.8|10972.8|10975.6|10973.6|10976|10974|10974.8|10972.8|288
1724895000000|2024-08-29 01:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|365
1724895300000|2024-08-29 01:35:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|344
1724895600000|2024-08-29 01:40:00|||||||||1
1724895900000|2024-08-29 01:45:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|170
1724896200000|2024-08-29 01:50:00|||||||||2
1724896500000|2024-08-29 01:55:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|524
1724896800000|2024-08-29 02:00:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|45
1724897100000|2024-08-29 02:05:00|||||||||644
1724897400000|2024-08-29 02:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|190
1724897700000|2024-08-29 02:15:00|10973.7|10971.7|10974|10972|10974|10972|10973.7|10971.7|330
1724898000000|2024-08-29 02:20:00|||||||||105
1724898300000|2024-08-29 02:25:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|50
1724898600000|2024-08-29 02:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|349
1724898900000|2024-08-29 02:35:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|795
1724899200000|2024-08-29 02:40:00|10975.6|10973.6|10975.6|10973.6|10976|10974|10975.6|10973.6|121
1724899500000|2024-08-29 02:45:00|||||||||296
1724899800000|2024-08-29 02:50:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|159
1724900400000|2024-08-29 03:00:00|||||||||127
1724900700000|2024-08-29 03:05:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|508
1724901000000|2024-08-29 03:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|158
1724901300000|2024-08-29 03:15:00|||||||||139
1724901600000|2024-08-29 03:20:00|||||||||244
1724901900000|2024-08-29 03:25:00|||||||||271
1724902200000|2024-08-29 03:30:00|||||||||20
1724902500000|2024-08-29 03:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|360
1724902800000|2024-08-29 03:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|297
1724903100000|2024-08-29 03:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|117
1724903400000|2024-08-29 03:50:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|339
1724903700000|2024-08-29 03:55:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|1233
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|642
1724904300000|2024-08-29 04:05:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|150
1724904600000|2024-08-29 04:10:00|||||||||787
1724904900000|2024-08-29 04:15:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|199
1724905200000|2024-08-29 04:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.9|10970.9|447
1724905500000|2024-08-29 04:25:00|||||||||72
1724905800000|2024-08-29 04:30:00|||||||||382
1724906100000|2024-08-29 04:35:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|270
1724906400000|2024-08-29 04:40:00|10974|10972|10974|10972|10974|10972|10974|10972|101
1724906700000|2024-08-29 04:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|396
1724907000000|2024-08-29 04:50:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|99
1724907300000|2024-08-29 04:55:00|||||||||14
1724907600000|2024-08-29 05:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|157
1724907900000|2024-08-29 05:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|131
1724908200000|2024-08-29 05:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|332
1724908500000|2024-08-29 05:15:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|97
1724908800000|2024-08-29 05:20:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|48
1724909100000|2024-08-29 05:25:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|124
1724909400000|2024-08-29 05:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|160
1724909700000|2024-08-29 05:35:00|||||||||213
1724910000000|2024-08-29 05:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|211
1724910300000|2024-08-29 05:45:00|||||||||43
1724910600000|2024-08-29 05:50:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|76
1724910900000|2024-08-29 05:55:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|163
1724911200000|2024-08-29 06:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|244
1724911500000|2024-08-29 06:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|345
1724911800000|2024-08-29 06:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|497
1724912100000|2024-08-29 06:15:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|140
1724912400000|2024-08-29 06:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|1050
1724912700000|2024-08-29 06:25:00|10974|10972|10971.7|10969.7|10974|10972|10971.7|10969.7|1130
1724913000000|2024-08-29 06:30:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|318
1724913300000|2024-08-29 06:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|433
1724913600000|2024-08-29 06:40:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|1268
1724913900000|2024-08-29 06:45:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|570
1724914200000|2024-08-29 06:50:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|906
1724914500000|2024-08-29 06:55:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|1074
1724914800000|2024-08-29 07:00:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|3282
1724915100000|2024-08-29 07:05:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|837
1724915400000|2024-08-29 07:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|437
1724915700000|2024-08-29 07:15:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1213
1724916000000|2024-08-29 07:20:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|643
1724916300000|2024-08-29 07:25:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|1398
1724916600000|2024-08-29 07:30:00|10970.9|10968.9|10971.7|10969.7|10972.1|10970.1|10970.1|10968.1|1830
1724916900000|2024-08-29 07:35:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|1194
1724917200000|2024-08-29 07:40:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|626
1724917500000|2024-08-29 07:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|2173
1724917800000|2024-08-29 07:50:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|3658
1724918100000|2024-08-29 07:55:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1057
1724918400000|2024-08-29 08:00:00|10973.3|10971.3|10978.7|10976.7|10978.7|10976.7|10973.3|10971.3|4400
1724918700000|2024-08-29 08:05:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1626
1724919000000|2024-08-29 08:10:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|2664
1724919300000|2024-08-29 08:15:00|10978.7|10976.7|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|1537
1724919600000|2024-08-29 08:20:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|2144
1724919900000|2024-08-29 08:25:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|2566
1724920200000|2024-08-29 08:30:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2347
1724920500000|2024-08-29 08:35:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|744
1724920800000|2024-08-29 08:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|677
1724921100000|2024-08-29 08:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|372
1724921400000|2024-08-29 08:50:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|1662
1724921700000|2024-08-29 08:55:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|1093
1724922000000|2024-08-29 09:00:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|536
1724922300000|2024-08-29 09:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1374
1724922600000|2024-08-29 09:10:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|1361
1724922900000|2024-08-29 09:15:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|137
1724923200000|2024-08-29 09:20:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|75
1724923500000|2024-08-29 09:25:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1547
1724923800000|2024-08-29 09:30:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|752
1724924100000|2024-08-29 09:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|642
1724924400000|2024-08-29 09:40:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|2023
1724924700000|2024-08-29 09:45:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|389
1724925000000|2024-08-29 09:50:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|656
1724925300000|2024-08-29 09:55:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|395
1724925600000|2024-08-29 10:00:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|818
1724925900000|2024-08-29 10:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|2586
1724926200000|2024-08-29 10:10:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|690
1724926500000|2024-08-29 10:15:00|||||||||9
1724926800000|2024-08-29 10:20:00|||||||||145
1724927100000|2024-08-29 10:25:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|858
1724927400000|2024-08-29 10:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|497
1724927700000|2024-08-29 10:35:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10973.3|10971.3|3766
1724928000000|2024-08-29 10:40:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|220
1724928300000|2024-08-29 10:45:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|600
1724928600000|2024-08-29 10:50:00|||||||||519
1724928900000|2024-08-29 10:55:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|5948
1724929200000|2024-08-29 11:00:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|985
1724929500000|2024-08-29 11:05:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|263
1724929800000|2024-08-29 11:10:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|776
1724930100000|2024-08-29 11:15:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|695
1724930400000|2024-08-29 11:20:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|371
1724930700000|2024-08-29 11:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|764
1724931000000|2024-08-29 11:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|3436
1724931300000|2024-08-29 11:35:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974|10972|1147
1724931600000|2024-08-29 11:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|628
1724931900000|2024-08-29 11:45:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10974|10972|727
1724932200000|2024-08-29 11:50:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|1995
1724932500000|2024-08-29 11:55:00|10976|10974|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|991
1724932800000|2024-08-29 12:00:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|1647
1724933100000|2024-08-29 12:05:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|478
1724933400000|2024-08-29 12:10:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|2508
1724933700000|2024-08-29 12:15:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|1789
1724934000000|2024-08-29 12:20:00|10974.8|10972.8|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|2026
1724934300000|2024-08-29 12:25:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|6257
1724934600000|2024-08-29 12:30:00|10975.6|10973.6|10964.7|10962.7|10977.2|10975.2|10960|10958|26430
1724934900000|2024-08-29 12:35:00|10963.9|10961.9|10964.7|10962.7|10967.8|10965.8|10963.9|10961.9|8819
1724935200000|2024-08-29 12:40:00|10963.9|10961.9|10960.8|10958.8|10963.9|10961.9|10960.8|10958.8|9496
1724935500000|2024-08-29 12:45:00|10961.2|10959.2|10961.5|10959.5|10962.3|10960.3|10960|10958|5930
1724935800000|2024-08-29 12:50:00|10960.8|10958.8|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|5923
1724936100000|2024-08-29 12:55:00|10961.5|10959.5|10958.4|10956.4|10961.5|10959.5|10958.4|10956.4|9840
1724936400000|2024-08-29 13:00:00|10959.2|10957.2|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|7123
1724936700000|2024-08-29 13:05:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|9684
1724937000000|2024-08-29 13:10:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|7552
1724937300000|2024-08-29 13:15:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10957.6|10955.6|5963
1724937600000|2024-08-29 13:20:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10956.9|10954.9|5830
1724937900000|2024-08-29 13:25:00|10957.6|10955.6|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|4770
1724938200000|2024-08-29 13:30:00|10956.9|10954.9|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|27740
1724938500000|2024-08-29 13:35:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10955.3|10953.3|3949
1724938800000|2024-08-29 13:40:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|3408
1724939100000|2024-08-29 13:45:00|10958.4|10956.4|10956.9|10954.9|10959.2|10957.2|10956.1|10954.1|4848
1724939400000|2024-08-29 13:50:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|4180
1724939700000|2024-08-29 13:55:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|4835
1724940000000|2024-08-29 14:00:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|3661
1724940300000|2024-08-29 14:05:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|2760
1724940600000|2024-08-29 14:10:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|9260
1724940900000|2024-08-29 14:15:00|10960|10958|10958.4|10956.4|10960|10958|10957.6|10955.6|9662
1724941200000|2024-08-29 14:20:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|1573
1724941500000|2024-08-29 14:25:00|10956.9|10954.9|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|3294
1724941800000|2024-08-29 14:30:00|10956.9|10954.9|10955.3|10953.3|10957.6|10955.6|10955.3|10953.3|2841
1724942100000|2024-08-29 14:35:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3158
1724942400000|2024-08-29 14:40:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|8291
1724942700000|2024-08-29 14:45:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|2471
1724943000000|2024-08-29 14:50:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|5870
1724943300000|2024-08-29 14:55:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10951.4|10949.4|2687
1724943600000|2024-08-29 15:00:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953|10951|2553
1724943900000|2024-08-29 15:05:00|10953.7|10951.7|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|1649
1724944200000|2024-08-29 15:10:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|3465
1724944500000|2024-08-29 15:15:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|2183
1724944800000|2024-08-29 15:20:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3738
1724945100000|2024-08-29 15:25:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|1940
1724945400000|2024-08-29 15:30:00|10952.2|10950.2|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|2628
1724945700000|2024-08-29 15:35:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|3132
1724946000000|2024-08-29 15:40:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|856
1724946300000|2024-08-29 15:45:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1076
1724946600000|2024-08-29 15:50:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|5230
1724946900000|2024-08-29 15:55:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|2477
1724947200000|2024-08-29 16:00:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|2038
1724947500000|2024-08-29 16:05:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|1574
1724947800000|2024-08-29 16:10:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1704
1724948100000|2024-08-29 16:15:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1092
1724948400000|2024-08-29 16:20:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|2792
1724948700000|2024-08-29 16:25:00|||||||||2387
1724949000000|2024-08-29 16:30:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|3837
1724949300000|2024-08-29 16:35:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|3343
1724949600000|2024-08-29 16:40:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|2934
1724949900000|2024-08-29 16:45:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|4740
1724950200000|2024-08-29 16:50:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|5846
1724950500000|2024-08-29 16:55:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|25016
1724950800000|2024-08-29 17:00:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10957.6|10955.6|4785
1724951100000|2024-08-29 17:05:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|2739
1724951400000|2024-08-29 17:10:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1272
1724951700000|2024-08-29 17:15:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1494
1724952000000|2024-08-29 17:20:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1781
1724952300000|2024-08-29 17:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|2420
1724952600000|2024-08-29 17:30:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|1250
1724952900000|2024-08-29 17:35:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|2751
1724953200000|2024-08-29 17:40:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|2243
1724953500000|2024-08-29 17:45:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|7582
1724953800000|2024-08-29 17:50:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|2848
1724954100000|2024-08-29 17:55:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|1660
1724954400000|2024-08-29 18:00:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|1205
1724954700000|2024-08-29 18:05:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10960|10958|5523
1724955000000|2024-08-29 18:10:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|3701
1724955300000|2024-08-29 18:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2144
1724955600000|2024-08-29 18:20:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|2007
1724955900000|2024-08-29 18:25:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960|10958|6519
1724956200000|2024-08-29 18:30:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|3743
1724956500000|2024-08-29 18:35:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|3094
1724956800000|2024-08-29 18:40:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|5042
1724957100000|2024-08-29 18:45:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10959.2|10957.2|7902
1724957400000|2024-08-29 18:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|2813
1724957700000|2024-08-29 18:55:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|4599
1724958000000|2024-08-29 19:00:00|10960.8|10958.8|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|6276
1724958300000|2024-08-29 19:05:00|10960|10958|10960|10958|10960|10958|10960|10958|808
1724958600000|2024-08-29 19:10:00|||||||||1250
1724958900000|2024-08-29 19:15:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|3370
1724959200000|2024-08-29 19:20:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|2463
1724959500000|2024-08-29 19:25:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|2049
1724959800000|2024-08-29 19:30:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|1253
1724960100000|2024-08-29 19:35:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|609
1724960400000|2024-08-29 19:40:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|2864
1724960700000|2024-08-29 19:45:00|||||||||1296
1724961000000|2024-08-29 19:50:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|3660
1724961300000|2024-08-29 19:55:00|||||||||2838
1724961600000|2024-08-29 20:00:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|4942
1724961900000|2024-08-29 20:05:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|5468
1724962200000|2024-08-29 20:10:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|692
1724962500000|2024-08-29 20:15:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|1693
1724962800000|2024-08-29 20:20:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|2791
1724963100000|2024-08-29 20:25:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|608
1724963400000|2024-08-29 20:30:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|3641
1724963700000|2024-08-29 20:35:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|1460
1724964000000|2024-08-29 20:40:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|602
1724964300000|2024-08-29 20:45:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1143
1724964600000|2024-08-29 20:50:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.4|10958.4|5066
1724964900000|2024-08-29 20:55:00|10961.2|10959.2|10961.2|10959.2|10961.5|10959.5|10960.8|10958.8|2587
1724968800000|2024-08-29 22:00:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|167
1724969100000|2024-08-29 22:05:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|270
1724969400000|2024-08-29 22:10:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|200
1724969700000|2024-08-29 22:15:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|86
1724970000000|2024-08-29 22:20:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1301
1724970300000|2024-08-29 22:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|529
1724970600000|2024-08-29 22:30:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|243
1724970900000|2024-08-29 22:35:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|100
1724971200000|2024-08-29 22:40:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|49
1724971500000|2024-08-29 22:45:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|161
1724971800000|2024-08-29 22:50:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|163
1724972100000|2024-08-29 22:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|105
1724972400000|2024-08-29 23:00:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|482
1724972700000|2024-08-29 23:05:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|202
1724973000000|2024-08-29 23:10:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|43
1724973300000|2024-08-29 23:15:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|42
1724973600000|2024-08-29 23:20:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|316
1724973900000|2024-08-29 23:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|93
1724974200000|2024-08-29 23:30:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|411
1724974500000|2024-08-29 23:35:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|82
1724974800000|2024-08-29 23:40:00|||||||||45
1724975100000|2024-08-29 23:45:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|118
1724975400000|2024-08-29 23:50:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|437
1724975700000|2024-08-29 23:55:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|151
1724976000000|2024-08-30 00:00:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|594
1724976300000|2024-08-30 00:05:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|237
1724976600000|2024-08-30 00:10:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|177
1724976900000|2024-08-30 00:15:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|291
1724977200000|2024-08-30 00:20:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|218
1724977500000|2024-08-30 00:25:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|136
1724977800000|2024-08-30 00:30:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|261
1724978100000|2024-08-30 00:35:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|153
1724978400000|2024-08-30 00:40:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|101
1724978700000|2024-08-30 00:45:00|||||||||3
1724979000000|2024-08-30 00:50:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|90
1724979300000|2024-08-30 00:55:00|||||||||361
1724979600000|2024-08-30 01:00:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|1278
1724979900000|2024-08-30 01:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|168
1724980200000|2024-08-30 01:10:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|631
1724980500000|2024-08-30 01:15:00|10959.6|10957.6|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|26
1724980800000|2024-08-30 01:20:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|447
1724981100000|2024-08-30 01:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|817
1724981400000|2024-08-30 01:30:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|617
1724981700000|2024-08-30 01:35:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960|10958|198
1724982000000|2024-08-30 01:40:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10960|10958|496
1724982300000|2024-08-30 01:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|690
1724982600000|2024-08-30 01:50:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|994
1724982900000|2024-08-30 01:55:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|360
1724983200000|2024-08-30 02:00:00|10960|10958|10960|10958|10960|10958|10960|10958|13
1724983500000|2024-08-30 02:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|104
1724983800000|2024-08-30 02:10:00|||||||||2
1724984100000|2024-08-30 02:15:00|10960|10958|10960|10958|10960|10958|10960|10958|187
1724984400000|2024-08-30 02:20:00|||||||||230
1724984700000|2024-08-30 02:25:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|171
1724985000000|2024-08-30 02:30:00|10960|10958|10960|10958|10960|10958|10960|10958|218
1724985300000|2024-08-30 02:35:00|||||||||1
1724985600000|2024-08-30 02:40:00|||||||||2
1724986200000|2024-08-30 02:50:00|||||||||1
1724986500000|2024-08-30 02:55:00|||||||||26
1724986800000|2024-08-30 03:00:00|||||||||12
1724987100000|2024-08-30 03:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|252
1724987400000|2024-08-30 03:10:00|||||||||439
1724987700000|2024-08-30 03:15:00|||||||||7
1724988000000|2024-08-30 03:20:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|228
1724988300000|2024-08-30 03:25:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|715
1724988600000|2024-08-30 03:30:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|883
1724988900000|2024-08-30 03:35:00|||||||||12
1724989200000|2024-08-30 03:40:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|604
1724989500000|2024-08-30 03:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|94
1724989800000|2024-08-30 03:50:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|142
1724990100000|2024-08-30 03:55:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|313
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|536
1724990700000|2024-08-30 04:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|118
1724991000000|2024-08-30 04:10:00|10960|10958|10960|10958|10960|10958|10960|10958|279
1724991300000|2024-08-30 04:15:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|423
1724991600000|2024-08-30 04:20:00|||||||||54
1724991900000|2024-08-30 04:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|95
1724992200000|2024-08-30 04:30:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|237
1724992500000|2024-08-30 04:35:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|168
1724992800000|2024-08-30 04:40:00|10960|10958|10960|10958|10960|10958|10960|10958|36
1724993100000|2024-08-30 04:45:00|||||||||4
1724993400000|2024-08-30 04:50:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|359
1724993700000|2024-08-30 04:55:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|177
1724994000000|2024-08-30 05:00:00|||||||||36
1724994300000|2024-08-30 05:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|112
1724994600000|2024-08-30 05:10:00|10958.8|10956.8|10959.2|10957.2|10959.2|10957.2|10958.8|10956.8|26
1724994900000|2024-08-30 05:15:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|32
1724995200000|2024-08-30 05:20:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|47
1724995500000|2024-08-30 05:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|131
1724995800000|2024-08-30 05:30:00|10958.8|10956.8|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|103
1724996100000|2024-08-30 05:35:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|243
1724996400000|2024-08-30 05:40:00|||||||||82
1724996700000|2024-08-30 05:45:00|||||||||46
1724997000000|2024-08-30 05:50:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|263
1724997300000|2024-08-30 05:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|127
1724997600000|2024-08-30 06:00:00|||||||||101
1724997900000|2024-08-30 06:05:00|10958|10956|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|257
1724998200000|2024-08-30 06:10:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|156
1724998500000|2024-08-30 06:15:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|416
1724998800000|2024-08-30 06:20:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|236
1724999100000|2024-08-30 06:25:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|411
1724999400000|2024-08-30 06:30:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|814
1724999700000|2024-08-30 06:35:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|500
1725000000000|2024-08-30 06:40:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|2340
1725000300000|2024-08-30 06:45:00|10957.6|10955.6|10959.2|10957.2|10960|10958|10957.6|10955.6|1546
1725000600000|2024-08-30 06:50:00|10959.6|10957.6|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|175
1725000900000|2024-08-30 06:55:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|1453
1725001200000|2024-08-30 07:00:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|528
1725001500000|2024-08-30 07:05:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|450
1725001800000|2024-08-30 07:10:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|849
1725002100000|2024-08-30 07:15:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|1050
1725002400000|2024-08-30 07:20:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|541
1725002700000|2024-08-30 07:25:00|||||||||176
1725003000000|2024-08-30 07:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|520
1725003300000|2024-08-30 07:35:00|10960|10958|10957.6|10955.6|10960|10958|10957.6|10955.6|1099
1725003600000|2024-08-30 07:40:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|831
1725003900000|2024-08-30 07:45:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|600
1725004200000|2024-08-30 07:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|480
1725004500000|2024-08-30 07:55:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1430
1725004800000|2024-08-30 08:00:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|874
1725005100000|2024-08-30 08:05:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|580
1725005400000|2024-08-30 08:10:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|482
1725005700000|2024-08-30 08:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|719
1725006000000|2024-08-30 08:20:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|426
1725006300000|2024-08-30 08:25:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|665
1725006600000|2024-08-30 08:30:00|10961.2|10959.2|10960|10958|10961.5|10959.5|10960|10958|1064
1725006900000|2024-08-30 08:35:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|665
1725007200000|2024-08-30 08:40:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|927
1725007500000|2024-08-30 08:45:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|2198
1725007800000|2024-08-30 08:50:00|||||||||280
1725008100000|2024-08-30 08:55:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|442
1725008400000|2024-08-30 09:00:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|1294
1725008700000|2024-08-30 09:05:00|10960|10958|10960|10958|10960|10958|10960|10958|287
1724623200000|2024-08-25 22:00:00|10983.4|10981.4|10986.2|10984.2|10986.2|10984.2|10981.5|10979.5|67
1724623500000|2024-08-25 22:05:00|10985.8|10983.8|10982.6|10980.6|10986.5|10984.5|10981.5|10979.5|69
1724623800000|2024-08-25 22:10:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|49
1724624100000|2024-08-25 22:15:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|84
1724624400000|2024-08-25 22:20:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|118
1724624700000|2024-08-25 22:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|114
1724625000000|2024-08-25 22:30:00|10981.5|10979.5|10983.4|10981.4|10983.4|10981.4|10981.5|10979.5|11
1724625300000|2024-08-25 22:35:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|18
1724625600000|2024-08-25 22:40:00|10984.6|10982.6|10988.1|10986.1|10988.5|10986.5|10984.6|10982.6|160
1724625900000|2024-08-25 22:45:00|10987.7|10985.7|10986.5|10984.5|10987.7|10985.7|10986.5|10984.5|21
1724626200000|2024-08-25 22:50:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|1
1724626500000|2024-08-25 22:55:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|25
1724626800000|2024-08-25 23:00:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|25
1724627100000|2024-08-25 23:05:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|33
1724627400000|2024-08-25 23:10:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|340
1724627700000|2024-08-25 23:15:00|10988.5|10986.5|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|56
1724628000000|2024-08-25 23:20:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|14
1724628300000|2024-08-25 23:25:00|10987.3|10985.3|10987.3|10985.3|10987.7|10985.7|10986.5|10984.5|12
1724628600000|2024-08-25 23:30:00|10986.9|10984.9|10987.7|10985.7|10987.7|10985.7|10986.5|10984.5|18
1724628900000|2024-08-25 23:35:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|51
1724629200000|2024-08-25 23:40:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|12
1724629500000|2024-08-25 23:45:00|10988.1|10986.1|10988.1|10986.1|10988.5|10986.5|10987.3|10985.3|92
1724629800000|2024-08-25 23:50:00|10988.5|10986.5|10988.5|10986.5|10988.9|10986.9|10988.1|10986.1|122
1724630100000|2024-08-25 23:55:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|102
1724630400000|2024-08-26 00:00:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|255
1724630700000|2024-08-26 00:05:00|10987.3|10985.3|10992|10990|10992.8|10990.8|10987.3|10985.3|238
1724631000000|2024-08-26 00:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|271
1724631300000|2024-08-26 00:15:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|4220
1724631600000|2024-08-26 00:20:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|193
1724631900000|2024-08-26 00:25:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|115
1724632200000|2024-08-26 00:30:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|709
1724632500000|2024-08-26 00:35:00|10996.3|10994.3|10994|10992|10996.7|10994.7|10993.6|10991.6|271
1724632800000|2024-08-26 00:40:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|222
1724633100000|2024-08-26 00:45:00|10994|10992|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|493
1724633400000|2024-08-26 00:50:00|10994|10992|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|279
1724633700000|2024-08-26 00:55:00|10993.6|10991.6|10991.2|10989.2|10993.6|10991.6|10990.5|10988.5|1729
1724634000000|2024-08-26 01:00:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|504
1724634300000|2024-08-26 01:05:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|174
1724634600000|2024-08-26 01:10:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|128
1724634900000|2024-08-26 01:15:00|10993.2|10991.2|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|201
1724635200000|2024-08-26 01:20:00|10993.2|10991.2|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|561
1724635500000|2024-08-26 01:25:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|28
1724635800000|2024-08-26 01:30:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|135
1724636100000|2024-08-26 01:35:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1182
1724636400000|2024-08-26 01:40:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|331
1724636700000|2024-08-26 01:45:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|118
1724637000000|2024-08-26 01:50:00|10989.7|10987.7|10990.1|10988.1|10990.1|10988.1|10989.7|10987.7|505
1724637300000|2024-08-26 01:55:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|7
1724637600000|2024-08-26 02:00:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|262
1724637900000|2024-08-26 02:05:00|10991.2|10989.2|10991.6|10989.6|10992.8|10990.8|10990.5|10988.5|1645
1724638200000|2024-08-26 02:10:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|6264
1724638500000|2024-08-26 02:15:00|10993.6|10991.6|10993.2|10991.2|10993.6|10991.6|10992.8|10990.8|404
1724638800000|2024-08-26 02:20:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|653
1724639100000|2024-08-26 02:25:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|474
1724639400000|2024-08-26 02:30:00|10991.2|10989.2|10990.5|10988.5|10992|10990|10990.5|10988.5|1807
1724639700000|2024-08-26 02:35:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|25
1724640000000|2024-08-26 02:40:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|172
1724640300000|2024-08-26 02:45:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|1157
1724640600000|2024-08-26 02:50:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|1754
1724640900000|2024-08-26 02:55:00|10988.1|10986.1|10988.1|10986.1|10988.5|10986.5|10987.3|10985.3|3043
1724641200000|2024-08-26 03:00:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|41
1724641500000|2024-08-26 03:05:00|10989.3|10987.3|10988.9|10986.9|10989.3|10987.3|10988.9|10986.9|76
1724642100000|2024-08-26 03:15:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|383
1724642400000|2024-08-26 03:20:00|||||||||628
1724642700000|2024-08-26 03:25:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|140
1724643000000|2024-08-26 03:30:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|33
1724643300000|2024-08-26 03:35:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|106
1724643600000|2024-08-26 03:40:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|96
1724643900000|2024-08-26 03:45:00|10989.3|10987.3|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|753
1724644200000|2024-08-26 03:50:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|111
1724644500000|2024-08-26 03:55:00|||||||||126
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|99
1724645100000|2024-08-26 04:05:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10990.1|10988.1|3
1724645400000|2024-08-26 04:10:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|35
1724645700000|2024-08-26 04:15:00|10990.1|10988.1|10989.7|10987.7|10990.1|10988.1|10989.7|10987.7|85
1724646000000|2024-08-26 04:20:00|10990.1|10988.1|10990.8|10988.8|10991.2|10989.2|10990.1|10988.1|103
1724646300000|2024-08-26 04:25:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|36
1724646600000|2024-08-26 04:30:00|||||||||14
1724646900000|2024-08-26 04:35:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|23
1724647200000|2024-08-26 04:40:00|10990.8|10988.8|10992|10990|10992|10990|10990.8|10988.8|29
1724647500000|2024-08-26 04:45:00|10991.6|10989.6|10991.2|10989.2|10991.6|10989.6|10990.8|10988.8|56
1724647800000|2024-08-26 04:50:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|240
1724648100000|2024-08-26 04:55:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|118
1724648400000|2024-08-26 05:00:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|50
1724648700000|2024-08-26 05:05:00|10992|10990|10992|10990|10992|10990|10992|10990|160
1724649000000|2024-08-26 05:10:00|10991.6|10989.6|10991.2|10989.2|10992|10990|10991.2|10989.2|33
1724649300000|2024-08-26 05:15:00|10992|10990|10991.6|10989.6|10992|10990|10991.2|10989.2|43
1724649600000|2024-08-26 05:20:00|10991.2|10989.2|10991.2|10989.2|10991.6|10989.6|10991.2|10989.2|8
1724649900000|2024-08-26 05:25:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|5
1724650200000|2024-08-26 05:30:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|61
1724650500000|2024-08-26 05:35:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992|10990|22
1724650800000|2024-08-26 05:40:00|10992|10990|10992|10990|10992|10990|10992|10990|79
1724651100000|2024-08-26 05:45:00|||||||||8
1724651400000|2024-08-26 05:50:00|10992.4|10990.4|10992.8|10990.8|10993.6|10991.6|10992|10990|272
1724651700000|2024-08-26 05:55:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|8
1724652000000|2024-08-26 06:00:00|10993.2|10991.2|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|763
1724652300000|2024-08-26 06:05:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|264
1724652600000|2024-08-26 06:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|256
1724652900000|2024-08-26 06:15:00|10990.8|10988.8|10992|10990|10992.4|10990.4|10990.5|10988.5|8983
1724653200000|2024-08-26 06:20:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|942
1724653500000|2024-08-26 06:25:00|10993.2|10991.2|10993.6|10991.6|10994.4|10992.4|10993.2|10991.2|439
1724653800000|2024-08-26 06:30:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|761
1724654100000|2024-08-26 06:35:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992|10990|157
1724654400000|2024-08-26 06:40:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10992|10990|158
1724654700000|2024-08-26 06:45:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|271
1724655000000|2024-08-26 06:50:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|227
1724655300000|2024-08-26 06:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|181
1724655600000|2024-08-26 07:00:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|5758
1724655900000|2024-08-26 07:05:00|10990.5|10988.5|10990.8|10988.8|10990.8|10988.8|10989.7|10987.7|123
1724656200000|2024-08-26 07:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|235
1724656500000|2024-08-26 07:15:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|49
1724656800000|2024-08-26 07:20:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|464
1724657100000|2024-08-26 07:25:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|2192
1724657400000|2024-08-26 07:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|189
1724657700000|2024-08-26 07:35:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|14710
1724658000000|2024-08-26 07:40:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|1621
1724658300000|2024-08-26 07:45:00|10986.2|10984.2|10986.9|10984.9|10987.3|10985.3|10985.8|10983.8|23688
1724658600000|2024-08-26 07:50:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|7372
1724658900000|2024-08-26 07:55:00|||||||||6028
1724659200000|2024-08-26 08:00:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|6352
1724659500000|2024-08-26 08:05:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10985|10983|1698
1724659800000|2024-08-26 08:10:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|2299
1724660100000|2024-08-26 08:15:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|6742
1724660400000|2024-08-26 08:20:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|210
1724660700000|2024-08-26 08:25:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|501
1724661000000|2024-08-26 08:30:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|666
1724661300000|2024-08-26 08:35:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|527
1724661600000|2024-08-26 08:40:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|1518
1724661900000|2024-08-26 08:45:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|579
1724662200000|2024-08-26 08:50:00|10987.7|10985.7|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|470
1724662500000|2024-08-26 08:55:00|||||||||3002
1724662800000|2024-08-26 09:00:00|10988.5|10986.5|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|365
1724663100000|2024-08-26 09:05:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1499
1724663400000|2024-08-26 09:10:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1506
1724663700000|2024-08-26 09:15:00|||||||||395
1724664000000|2024-08-26 09:20:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|87
1724664300000|2024-08-26 09:25:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10985.8|10983.8|667
1724664600000|2024-08-26 09:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|430
1724664900000|2024-08-26 09:35:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|492
1724665200000|2024-08-26 09:40:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|926
1724665500000|2024-08-26 09:45:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|2568
1724665800000|2024-08-26 09:50:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|2865
1724666100000|2024-08-26 09:55:00|10990.8|10988.8|10990.1|10988.1|10991.2|10989.2|10989.7|10987.7|353
1724666400000|2024-08-26 10:00:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|517
1724666700000|2024-08-26 10:05:00|10990.5|10988.5|10990.8|10988.8|10991.2|10989.2|10989.7|10987.7|1266
1724667000000|2024-08-26 10:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1534
1724667300000|2024-08-26 10:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|10126
1724667600000|2024-08-26 10:20:00|10989.3|10987.3|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|19022
1724667900000|2024-08-26 10:25:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|720
1724668200000|2024-08-26 10:30:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|1141
1724668500000|2024-08-26 10:35:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|567
1724668800000|2024-08-26 10:40:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|459
1724669100000|2024-08-26 10:45:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|679
1724669400000|2024-08-26 10:50:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|4592
1724669700000|2024-08-26 10:55:00|10988.9|10986.9|10989.3|10987.3|10989.7|10987.7|10988.9|10986.9|1597
1724670000000|2024-08-26 11:00:00|10988.9|10986.9|10988.1|10986.1|10989.3|10987.3|10988.1|10986.1|503
1724670300000|2024-08-26 11:05:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10984.2|10982.2|805
1724670600000|2024-08-26 11:10:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1457
1724670900000|2024-08-26 11:15:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1284
1724671200000|2024-08-26 11:20:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1952
1724671500000|2024-08-26 11:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|15681
1724671800000|2024-08-26 11:30:00|10980.3|10978.3|10978.7|10976.7|10982.6|10980.6|10978|10976|101061
1724672100000|2024-08-26 11:35:00|10978|10976|10981.9|10979.9|10983.4|10981.4|10978|10976|38776
1724672400000|2024-08-26 11:40:00|10982.6|10980.6|10978.7|10976.7|10982.6|10980.6|10978.7|10976.7|24016
1724672700000|2024-08-26 11:45:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|2967
1724673000000|2024-08-26 11:50:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|556
1724673300000|2024-08-26 11:55:00|10981.9|10979.9|10981.5|10979.5|10981.9|10979.9|10981.1|10979.1|948
1724673600000|2024-08-26 12:00:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|688
1724673900000|2024-08-26 12:05:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|7688
1724674200000|2024-08-26 12:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|4828
1724674500000|2024-08-26 12:15:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|3164
1724674800000|2024-08-26 12:20:00|10978.3|10976.3|10979.5|10977.5|10981.1|10979.1|10978|10976|4571
1724675100000|2024-08-26 12:25:00|10979.9|10977.9|10979.5|10977.5|10979.9|10977.9|10978|10976|6784
1724675400000|2024-08-26 12:30:00|10979.9|10977.9|10981.9|10979.9|10983.4|10981.4|10977.2|10975.2|3722
1724675700000|2024-08-26 12:35:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|1757
1724676000000|2024-08-26 12:40:00|10983|10981|10985|10983|10986.5|10984.5|10982.6|10980.6|15386
1724676300000|2024-08-26 12:45:00|10985.8|10983.8|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|7610
1724676600000|2024-08-26 12:50:00|10985.8|10983.8|10990.5|10988.5|10990.5|10988.5|10985.8|10983.8|8586
1724676900000|2024-08-26 12:55:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|120137
1724677200000|2024-08-26 13:00:00|10992|10990|10991.2|10989.2|10993.6|10991.6|10991.2|10989.2|18099
1724677500000|2024-08-26 13:05:00|10990.5|10988.5|10992|10990|10992.8|10990.8|10990.5|10988.5|17110
1724677800000|2024-08-26 13:10:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992|10990|4624
1724678100000|2024-08-26 13:15:00|10992.8|10990.8|10995.1|10993.1|10995.9|10993.9|10992.8|10990.8|6778
1724678400000|2024-08-26 13:20:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|9032
1724678700000|2024-08-26 13:25:00|10992.4|10990.4|10992|10990|10993.6|10991.6|10991.2|10989.2|8364
1724679000000|2024-08-26 13:30:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|40229
1724679300000|2024-08-26 13:35:00|10988.1|10986.1|10984.2|10982.2|10988.9|10986.9|10984.2|10982.2|38440
1724679600000|2024-08-26 13:40:00|10983.4|10981.4|10981.9|10979.9|10983.8|10981.8|10980.3|10978.3|21840
1724679900000|2024-08-26 13:45:00|10981.1|10979.1|10978|10976|10981.9|10979.9|10978|10976|274454
1724680200000|2024-08-26 13:50:00|10977.2|10975.2|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|14171
1724680500000|2024-08-26 13:55:00|10976.4|10974.4|10975.6|10973.6|10978|10976|10974.8|10972.8|108053
1724680800000|2024-08-26 14:00:00|10975.2|10973.2|10977.2|10975.2|10977.2|10975.2|10974|10972|9321
1724681100000|2024-08-26 14:05:00|10976.8|10974.8|10978|10976|10978.7|10976.7|10976.4|10974.4|4572
1724681400000|2024-08-26 14:10:00|10978.7|10976.7|10981.1|10979.1|10982.6|10980.6|10978.7|10976.7|116743
1724681700000|2024-08-26 14:15:00|10981.9|10979.9|10985|10983|10985|10983|10981.9|10979.9|9512
1724682000000|2024-08-26 14:20:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985|10983|23479
1724682300000|2024-08-26 14:25:00|10985|10983|10986.5|10984.5|10987.3|10985.3|10985|10983|27995
1724682600000|2024-08-26 14:30:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|27904
1724682900000|2024-08-26 14:35:00|10988.5|10986.5|10992|10990|10992.8|10990.8|10988.1|10986.1|24962
1724683200000|2024-08-26 14:40:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|10756
1724683500000|2024-08-26 14:45:00|10991.2|10989.2|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|18800
1724683800000|2024-08-26 14:50:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|29461
1724684100000|2024-08-26 14:55:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|16615
1724684400000|2024-08-26 15:00:00|10987.3|10985.3|10985|10983|10988.1|10986.1|10985|10983|6545
1724684700000|2024-08-26 15:05:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10983.4|10981.4|3269
1724685000000|2024-08-26 15:10:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|21698
1724685300000|2024-08-26 15:15:00|10985|10983|10981.9|10979.9|10985|10983|10981.9|10979.9|10309
1724685600000|2024-08-26 15:20:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10978.7|10976.7|4464
1724685900000|2024-08-26 15:25:00|10979.1|10977.1|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2881
1724686200000|2024-08-26 15:30:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|8007
1724686500000|2024-08-26 15:35:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|12256
1724686800000|2024-08-26 15:40:00|10980.3|10978.3|10978|10976|10980.3|10978.3|10978|10976|8231
1724687100000|2024-08-26 15:45:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|24471
1724687400000|2024-08-26 15:50:00|10978.7|10976.7|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|6105
1724687700000|2024-08-26 15:55:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|4668
1724688000000|2024-08-26 16:00:00|10976.4|10974.4|10979.5|10977.5|10980.3|10978.3|10976.4|10974.4|46734
1724688300000|2024-08-26 16:05:00|10978.7|10976.7|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|7865
1724688600000|2024-08-26 16:10:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|2452
1724688900000|2024-08-26 16:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|3981
1724689200000|2024-08-26 16:20:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|5537
1724689500000|2024-08-26 16:25:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10978|10976|15199
1724689800000|2024-08-26 16:30:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|7845
1724690100000|2024-08-26 16:35:00|10979.5|10977.5|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|16190
1724690400000|2024-08-26 16:40:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|8448
1724690700000|2024-08-26 16:45:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4560
1724691000000|2024-08-26 16:50:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1754
1724691300000|2024-08-26 16:55:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|1885
1724691600000|2024-08-26 17:00:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|1707
1724691900000|2024-08-26 17:05:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|3953
1724692200000|2024-08-26 17:10:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|4161
1724692500000|2024-08-26 17:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1878
1724692800000|2024-08-26 17:20:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1908
1724693100000|2024-08-26 17:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|3467
1724693400000|2024-08-26 17:30:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|38056
1724693700000|2024-08-26 17:35:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|4967
1724694000000|2024-08-26 17:40:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|5288
1724694300000|2024-08-26 17:45:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|1563
1724694600000|2024-08-26 17:50:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|4946
1724694900000|2024-08-26 17:55:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|3318
1724695200000|2024-08-26 18:00:00|||||||||1081
1724695500000|2024-08-26 18:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|4782
1724695800000|2024-08-26 18:10:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|2856
1724696100000|2024-08-26 18:15:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|4457
1724696400000|2024-08-26 18:20:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|3683
1724696700000|2024-08-26 18:25:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1777
1724697000000|2024-08-26 18:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|6209
1724697300000|2024-08-26 18:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|4929
1724697600000|2024-08-26 18:40:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|15647
1724697900000|2024-08-26 18:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|2199
1724698200000|2024-08-26 18:50:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|7803
1724698500000|2024-08-26 18:55:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|7373
1724698800000|2024-08-26 19:00:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|13167
1724699100000|2024-08-26 19:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|4161
1724699400000|2024-08-26 19:10:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|2317
1724699700000|2024-08-26 19:15:00|||||||||9736
1724700000000|2024-08-26 19:20:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|2182
1724700300000|2024-08-26 19:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|25720
1724700600000|2024-08-26 19:30:00|10971.7|10969.7|10971.3|10969.3|10972.5|10970.5|10970.9|10968.9|7922
1724700900000|2024-08-26 19:35:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1633
1724701200000|2024-08-26 19:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|7073
1724701500000|2024-08-26 19:45:00|||||||||9988
1724701800000|2024-08-26 19:50:00|||||||||5608
1724702100000|2024-08-26 19:55:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|75804
1724702400000|2024-08-26 20:00:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|23013
1724702700000|2024-08-26 20:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|2671
1724703000000|2024-08-26 20:10:00|||||||||3767
1724703300000|2024-08-26 20:15:00|||||||||3275
1724703600000|2024-08-26 20:20:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|3972
1724703900000|2024-08-26 20:25:00|||||||||762
1724704200000|2024-08-26 20:30:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1619
1724704500000|2024-08-26 20:35:00|10971.3|10969.3|10970.9|10968.9|10971.3|10969.3|10970.9|10968.9|1594
1724704800000|2024-08-26 20:40:00|||||||||1263
1724705100000|2024-08-26 20:45:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2913
1724705400000|2024-08-26 20:50:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|7998
1724705700000|2024-08-26 20:55:00|10969.8|10967.8|10970.1|10968.1|10971.7|10969.7|10969.8|10967.8|2689
1724709600000|2024-08-26 22:00:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|347
1724709900000|2024-08-26 22:05:00|||||||||63
1724710200000|2024-08-26 22:10:00|||||||||14
1724710500000|2024-08-26 22:15:00|||||||||12
1724710800000|2024-08-26 22:20:00|||||||||16
1724711100000|2024-08-26 22:25:00|||||||||10
1724711400000|2024-08-26 22:30:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|58
1724711700000|2024-08-26 22:35:00|||||||||5
1724712000000|2024-08-26 22:40:00|||||||||6
1724712300000|2024-08-26 22:45:00|||||||||17
1724712600000|2024-08-26 22:50:00|||||||||33
1724712900000|2024-08-26 22:55:00|||||||||14
1724713200000|2024-08-26 23:00:00|10972.1|10970.1|10972.5|10970.5|10973.3|10971.3|10972.1|10970.1|46
1724713500000|2024-08-26 23:05:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|4130
1724713800000|2024-08-26 23:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|382
1724714100000|2024-08-26 23:15:00|10973.7|10971.7|10973.3|10971.3|10974|10972|10973.3|10971.3|10
1724714400000|2024-08-26 23:20:00|||||||||55
1724714700000|2024-08-26 23:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|21
1724715000000|2024-08-26 23:30:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|155
1724715300000|2024-08-26 23:35:00|||||||||185
1724715600000|2024-08-26 23:40:00|||||||||35
1724715900000|2024-08-26 23:45:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|455
1724716200000|2024-08-26 23:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|32
1724716500000|2024-08-26 23:55:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|169
1724716800000|2024-08-27 00:00:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1255
1724717100000|2024-08-27 00:05:00|10974|10972|10974|10972|10974|10972|10974|10972|360
1724717400000|2024-08-27 00:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|169
1724717700000|2024-08-27 00:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|284
1724718000000|2024-08-27 00:20:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|52
1724718300000|2024-08-27 00:25:00|10972.5|10970.5|10972.9|10970.9|10972.9|10970.9|10972.5|10970.5|56
1724718600000|2024-08-27 00:30:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|982
1724718900000|2024-08-27 00:35:00|10971.3|10969.3|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1122
1724719200000|2024-08-27 00:40:00|10972.1|10970.1|10971.3|10969.3|10972.5|10970.5|10971.3|10969.3|278
1724719500000|2024-08-27 00:45:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|123
1724719800000|2024-08-27 00:50:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1864
1724720100000|2024-08-27 00:55:00|||||||||223
1724720400000|2024-08-27 01:00:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.1|10970.1|396
1724720700000|2024-08-27 01:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|338
1724721000000|2024-08-27 01:10:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|172
1724721300000|2024-08-27 01:15:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|5225
1724721600000|2024-08-27 01:20:00|10972.1|10970.1|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|774
1724721900000|2024-08-27 01:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|139
1724722200000|2024-08-27 01:30:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|1090
1724722500000|2024-08-27 01:35:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|175
1724722800000|2024-08-27 01:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.7|10971.7|331
1724723100000|2024-08-27 01:45:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|208
1724723400000|2024-08-27 01:50:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|167
1724723700000|2024-08-27 01:55:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|469
1724724000000|2024-08-27 02:00:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|3872
1724724300000|2024-08-27 02:05:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|180
1724724600000|2024-08-27 02:10:00|10971.7|10969.7|10972.5|10970.5|10972.9|10970.9|10971.7|10969.7|935
1724724900000|2024-08-27 02:15:00|10973.3|10971.3|10972.9|10970.9|10973.3|10971.3|10972.5|10970.5|559
1724725200000|2024-08-27 02:20:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|245
1724725500000|2024-08-27 02:25:00|10972.1|10970.1|10971.7|10969.7|10972.1|10970.1|10971.7|10969.7|906
1724725800000|2024-08-27 02:30:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|806
1724726100000|2024-08-27 02:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|681
1724726400000|2024-08-27 02:40:00|10970.1|10968.1|10970.5|10968.5|10970.9|10968.9|10970.1|10968.1|495
1724726700000|2024-08-27 02:45:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|730
1724727000000|2024-08-27 02:50:00|||||||||149
1724727300000|2024-08-27 02:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|589
1724727600000|2024-08-27 03:00:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|72
1724727900000|2024-08-27 03:05:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|67
1724728200000|2024-08-27 03:10:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.1|10970.1|333
1724728500000|2024-08-27 03:15:00|10972.1|10970.1|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|179
1724728800000|2024-08-27 03:20:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|537
1724729100000|2024-08-27 03:25:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1378
1724729400000|2024-08-27 03:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|218
1724729700000|2024-08-27 03:35:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|268
1724730000000|2024-08-27 03:40:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|752
1724730300000|2024-08-27 03:45:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1340
1724730600000|2024-08-27 03:50:00|||||||||1785
1724730900000|2024-08-27 03:55:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10967|10965|430
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10968.2|10966.2|10968.6|10966.6|10967.8|10965.8|180
1724731500000|2024-08-27 04:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|346
1724731800000|2024-08-27 04:10:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1187
1724732100000|2024-08-27 04:15:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|76
1724732400000|2024-08-27 04:20:00|10969.8|10967.8|10969|10967|10969.8|10967.8|10968.6|10966.6|102
1724732700000|2024-08-27 04:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|104
1724733000000|2024-08-27 04:30:00|10969|10967|10969.4|10967.4|10969.8|10967.8|10969|10967|826
1724733300000|2024-08-27 04:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|44
1724733600000|2024-08-27 04:40:00|10969.8|10967.8|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|217
1724733900000|2024-08-27 04:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|69
1724734200000|2024-08-27 04:50:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|62
1724734500000|2024-08-27 04:55:00|10968.2|10966.2|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|219
1724734800000|2024-08-27 05:00:00|||||||||232
1724735100000|2024-08-27 05:05:00|10968.2|10966.2|10968.6|10966.6|10968.6|10966.6|10968.2|10966.2|471
1724735400000|2024-08-27 05:10:00|10967.8|10965.8|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|640
1724735700000|2024-08-27 05:15:00|||||||||135
1724736000000|2024-08-27 05:20:00|10968.2|10966.2|10969|10967|10969.4|10967.4|10967.8|10965.8|262
1724736300000|2024-08-27 05:25:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|58
1724736600000|2024-08-27 05:30:00|10968.6|10966.6|10968.2|10966.2|10968.6|10966.6|10967.8|10965.8|76
1724736900000|2024-08-27 05:35:00|10967.8|10965.8|10967|10965|10968.2|10966.2|10967|10965|76
1724737200000|2024-08-27 05:40:00|10967.4|10965.4|10967|10965|10967.4|10965.4|10966.2|10964.2|1228
1724737500000|2024-08-27 05:45:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|1407
1724737800000|2024-08-27 05:50:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2132
1724738100000|2024-08-27 05:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|1894
1724738400000|2024-08-27 06:00:00|10966.6|10964.6|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|367
1724738700000|2024-08-27 06:05:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|9714
1724739000000|2024-08-27 06:10:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|1027
1724739300000|2024-08-27 06:15:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10965.5|10963.5|334
1724739600000|2024-08-27 06:20:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|157
1724739900000|2024-08-27 06:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|234
1724740200000|2024-08-27 06:30:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10967|10965|910
1724740500000|2024-08-27 06:35:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1234
1724740800000|2024-08-27 06:40:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|439
1724741100000|2024-08-27 06:45:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|536
1724741400000|2024-08-27 06:50:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|267
1724741700000|2024-08-27 06:55:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1273
1724742000000|2024-08-27 07:00:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|3976
1724742300000|2024-08-27 07:05:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|998
1724742600000|2024-08-27 07:10:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|1076
1724742900000|2024-08-27 07:15:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|1307
1724743200000|2024-08-27 07:20:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1373
1724743500000|2024-08-27 07:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1222
1724743800000|2024-08-27 07:30:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|1029
1724744100000|2024-08-27 07:35:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|8087
1724744400000|2024-08-27 07:40:00|10966.6|10964.6|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|6758
1724744700000|2024-08-27 07:45:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|4857
1724745000000|2024-08-27 07:50:00|10969|10967|10971.7|10969.7|10971.7|10969.7|10969|10967|3327
1724745300000|2024-08-27 07:55:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|2192
1724745600000|2024-08-27 08:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|9764
1724745900000|2024-08-27 08:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1988
1724746200000|2024-08-27 08:10:00|10968.2|10966.2|10967|10965|10968.2|10966.2|10967|10965|4529
1724746500000|2024-08-27 08:15:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|854
1724746800000|2024-08-27 08:20:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|1704
1724747100000|2024-08-27 08:25:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.3|10962.3|78600
1724747400000|2024-08-27 08:30:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|8578
1724747700000|2024-08-27 08:35:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|12879
1724748000000|2024-08-27 08:40:00|10964.3|10962.3|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|8253
1724748300000|2024-08-27 08:45:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2968
1724748600000|2024-08-27 08:50:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|3506
1724748900000|2024-08-27 08:55:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1174
1724749200000|2024-08-27 09:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1248
1724749500000|2024-08-27 09:05:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2395
1724749800000|2024-08-27 09:10:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|1476
1724750100000|2024-08-27 09:15:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|2297
1724750400000|2024-08-27 09:20:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|7028
1724750700000|2024-08-27 09:25:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|856
1724751000000|2024-08-27 09:30:00|10963.5|10961.5|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|29739
1724751300000|2024-08-27 09:35:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|5763
1724751600000|2024-08-27 09:40:00|10962.7|10960.7|10963.9|10961.9|10963.9|10961.9|10962.7|10960.7|1854
1724751900000|2024-08-27 09:45:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|3867
1724752200000|2024-08-27 09:50:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|10831
1724752500000|2024-08-27 09:55:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|31366
1724752800000|2024-08-27 10:00:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|541
1724753100000|2024-08-27 10:05:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|898
1724753400000|2024-08-27 10:10:00|10964.3|10962.3|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1903
1724753700000|2024-08-27 10:15:00|10963.9|10961.9|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|2975
1724754000000|2024-08-27 10:20:00|10965.5|10963.5|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|1226
1724754300000|2024-08-27 10:25:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10960.8|10958.8|20656
1724754600000|2024-08-27 10:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|7840
1724754900000|2024-08-27 10:35:00|10960|10958|10960|10958|10960|10958|10958.4|10956.4|1099
1724755200000|2024-08-27 10:40:00|||||||||5000
1724755500000|2024-08-27 10:45:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|803
1724755800000|2024-08-27 10:50:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|421
1724756100000|2024-08-27 10:55:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|915
1724756400000|2024-08-27 11:00:00|10960|10958|10958.4|10956.4|10960|10958|10958.4|10956.4|3652
1724756700000|2024-08-27 11:05:00|10959.2|10957.2|10961.5|10959.5|10962.3|10960.3|10958.4|10956.4|3705
1724757000000|2024-08-27 11:10:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1416
1724757300000|2024-08-27 11:15:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2049
1724757600000|2024-08-27 11:20:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|6200
1724757900000|2024-08-27 11:25:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|6808
1724758200000|2024-08-27 11:30:00|10960|10958|10960|10958|10960|10958|10960|10958|11763
1724758500000|2024-08-27 11:35:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|3727
1724758800000|2024-08-27 11:40:00|10959.6|10957.6|10960|10958|10960.8|10958.8|10959.2|10957.2|9822
1724759100000|2024-08-27 11:45:00|10959.2|10957.2|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|3856
1724759400000|2024-08-27 11:50:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|3531
1724759700000|2024-08-27 11:55:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|7433
1724760000000|2024-08-27 12:00:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|5805
1724760300000|2024-08-27 12:05:00|10961.9|10959.9|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|5026
1724760600000|2024-08-27 12:10:00|10962.7|10960.7|10960.8|10958.8|10963.1|10961.1|10960.8|10958.8|4454
1724760900000|2024-08-27 12:15:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|16289
1724761200000|2024-08-27 12:20:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10959.2|10957.2|8102
1724761500000|2024-08-27 12:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|7353
1724761800000|2024-08-27 12:30:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|6819
1724762100000|2024-08-27 12:35:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10956.9|10954.9|10771
1724762400000|2024-08-27 12:40:00|10958.8|10956.8|10957.6|10955.6|10958.8|10956.8|10956.9|10954.9|8799
1724762700000|2024-08-27 12:45:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|23859
1724763000000|2024-08-27 12:50:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|21915
1724763300000|2024-08-27 12:55:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10956.9|10954.9|56057
1724763600000|2024-08-27 13:00:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|21372
1724763900000|2024-08-27 13:05:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|3018
1724764200000|2024-08-27 13:10:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|4122
1724764500000|2024-08-27 13:15:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|7164
1724764800000|2024-08-27 13:20:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|2340
1724765100000|2024-08-27 13:25:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|22660
1724765400000|2024-08-27 13:30:00|10958.4|10956.4|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|16666
1724765700000|2024-08-27 13:35:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|18007
1724766000000|2024-08-27 13:40:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|16403
1724766300000|2024-08-27 13:45:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|29422
1724766600000|2024-08-27 13:50:00|10959.6|10957.6|10958.4|10956.4|10960.8|10958.8|10958.4|10956.4|18743
1724766900000|2024-08-27 13:55:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|21607
1724767200000|2024-08-27 14:00:00|10956.9|10954.9|10961.5|10959.5|10961.5|10959.5|10954.9|10952.9|15693
1724767500000|2024-08-27 14:05:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960|10958|18687
1724767800000|2024-08-27 14:10:00|10963.1|10961.1|10960|10958|10963.1|10961.1|10960|10958|7953
1724768100000|2024-08-27 14:15:00|10960.8|10958.8|10960.8|10958.8|10962.3|10960.3|10960|10958|4407
1724768400000|2024-08-27 14:20:00|10961.5|10959.5|10962.3|10960.3|10963.9|10961.9|10961.2|10959.2|8870
1724768700000|2024-08-27 14:25:00|10961.9|10959.9|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|7428
1724769000000|2024-08-27 14:30:00|10961.5|10959.5|10960|10958|10962.3|10960.3|10960|10958|17164
1724769300000|2024-08-27 14:35:00|10959.2|10957.2|10964.7|10962.7|10965.5|10963.5|10959.2|10957.2|19280
1724769600000|2024-08-27 14:40:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|9466
1724769900000|2024-08-27 14:45:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10963.9|10961.9|15214
1724770200000|2024-08-27 14:50:00|10965.1|10963.1|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|10065
1724770500000|2024-08-27 14:55:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10964.7|10962.7|22221
1724770800000|2024-08-27 15:00:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|4096
1724771100000|2024-08-27 15:05:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|8121
1724771400000|2024-08-27 15:10:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10967|10965|12859
1724771700000|2024-08-27 15:15:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|20277
1724772000000|2024-08-27 15:20:00|10968.6|10966.6|10970.1|10968.1|10971.7|10969.7|10968.6|10966.6|7196
1724772300000|2024-08-27 15:25:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|55503
1724772600000|2024-08-27 15:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|6985
1724772900000|2024-08-27 15:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|36822
1724773200000|2024-08-27 15:40:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|8099
1724773500000|2024-08-27 15:45:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|16547
1724773800000|2024-08-27 15:50:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|8149
1724774100000|2024-08-27 15:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|5560
1724774400000|2024-08-27 16:00:00|10967|10965|10965.5|10963.5|10967|10965|10965.5|10963.5|7472
1724774700000|2024-08-27 16:05:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|8083
1724775000000|2024-08-27 16:10:00|10966.2|10964.2|10967.8|10965.8|10968.6|10966.6|10966.2|10964.2|5107
1724775300000|2024-08-27 16:15:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|7025
1724775600000|2024-08-27 16:20:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|13794
1724775900000|2024-08-27 16:25:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|10533
1724776200000|2024-08-27 16:30:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|9024
1724776500000|2024-08-27 16:35:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|9028
1724776800000|2024-08-27 16:40:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|8080
1724777100000|2024-08-27 16:45:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|3143
1724777400000|2024-08-27 16:50:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|1518
1724777700000|2024-08-27 16:55:00|10970.5|10968.5|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|7894
1724778000000|2024-08-27 17:00:00|10970.9|10968.9|10970.1|10968.1|10973.7|10971.7|10970.1|10968.1|255088
1724778300000|2024-08-27 17:05:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10969|10967|8538
1724778600000|2024-08-27 17:10:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10971.7|10969.7|52867
1724778900000|2024-08-27 17:15:00|10973.3|10971.3|10975.6|10973.6|10975.6|10973.6|10973.3|10971.3|11518
1724779200000|2024-08-27 17:20:00|10974.8|10972.8|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|3239
1724779500000|2024-08-27 17:25:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|3475
1724779800000|2024-08-27 17:30:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10972.5|10970.5|4164
1724780100000|2024-08-27 17:35:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|9840
1724780400000|2024-08-27 17:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|2196
1724780700000|2024-08-27 17:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|11527
1724781000000|2024-08-27 17:50:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1726
1724781300000|2024-08-27 17:55:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|2777
1724781600000|2024-08-27 18:00:00|||||||||2749
1724781900000|2024-08-27 18:05:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1678
1724782200000|2024-08-27 18:10:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974|10972|1880
1724782500000|2024-08-27 18:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|2400
1724782800000|2024-08-27 18:20:00|10975.6|10973.6|10978|10976|10978|10976|10975.6|10973.6|2123
1724783100000|2024-08-27 18:25:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|9390
1724783400000|2024-08-27 18:30:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|4751
1724783700000|2024-08-27 18:35:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|3615
1724784000000|2024-08-27 18:40:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|3416
1724784300000|2024-08-27 18:45:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|6426
1724784600000|2024-08-27 18:50:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|7246
1724784900000|2024-08-27 18:55:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|13918
1724785200000|2024-08-27 19:00:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|8486
1724785500000|2024-08-27 19:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|3947
1724785800000|2024-08-27 19:10:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|2028
1724786100000|2024-08-27 19:15:00|||||||||2260
1724786400000|2024-08-27 19:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|6966
1724786700000|2024-08-27 19:25:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|8529
1724787000000|2024-08-27 19:30:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|684
1724787300000|2024-08-27 19:35:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|6290
1724787600000|2024-08-27 19:40:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|5071
1724787900000|2024-08-27 19:45:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|8206
1724788200000|2024-08-27 19:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|6122
1724788500000|2024-08-27 19:55:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|10257
1724788800000|2024-08-27 20:00:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|32184
1724789100000|2024-08-27 20:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|12061
1724789400000|2024-08-27 20:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2510
1724789700000|2024-08-27 20:15:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2440
1724790000000|2024-08-27 20:20:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|999
1724790300000|2024-08-27 20:25:00|||||||||817
1724790600000|2024-08-27 20:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|1996
1724790900000|2024-08-27 20:35:00|10974|10972|10976.4|10974.4|10977.2|10975.2|10974|10972|820
1724791200000|2024-08-27 20:40:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|11531
1724791500000|2024-08-27 20:45:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4671
1724791800000|2024-08-27 20:50:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|12599
1724792100000|2024-08-27 20:55:00|10977.2|10975.2|10978.7|10976.7|10980.3|10978.3|10977.2|10975.2|115033
1724796000000|2024-08-27 22:00:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1209
1724796300000|2024-08-27 22:05:00|10978|10976|10978|10976|10978|10976|10978|10976|48
1724796600000|2024-08-27 22:10:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|528
1724796900000|2024-08-27 22:15:00|10978.7|10976.7|10978.3|10976.3|10978.7|10976.7|10978|10976|51
1724797200000|2024-08-27 22:20:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|223
1724797500000|2024-08-27 22:25:00|10977.6|10975.6|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|247
1724797800000|2024-08-27 22:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|103
1724798100000|2024-08-27 22:35:00|||||||||118
1724798400000|2024-08-27 22:40:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|64
1724798700000|2024-08-27 22:45:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|293
1724799000000|2024-08-27 22:50:00|10981.5|10979.5|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|75
1724799300000|2024-08-27 22:55:00|||||||||69
1724799600000|2024-08-27 23:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|39
1724799900000|2024-08-27 23:05:00|||||||||23
1724800200000|2024-08-27 23:10:00|||||||||60
1724800500000|2024-08-27 23:15:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|112
1724800800000|2024-08-27 23:20:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|77
1724801100000|2024-08-27 23:25:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|161
1724801400000|2024-08-27 23:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|61
1724801700000|2024-08-27 23:35:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|142
1724802000000|2024-08-27 23:40:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|311
1724802300000|2024-08-27 23:45:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1985
1724802600000|2024-08-27 23:50:00|10979.9|10977.9|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|430
1724802900000|2024-08-27 23:55:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.9|10977.9|220
1724803200000|2024-08-28 00:00:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|403
1724803500000|2024-08-28 00:05:00|10978|10976|10978|10976|10978|10976|10978|10976|54
1724803800000|2024-08-28 00:10:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|175
1724804100000|2024-08-28 00:15:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|155
1724804400000|2024-08-28 00:20:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|15257
1724804700000|2024-08-28 00:25:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|862
1724805000000|2024-08-28 00:30:00|10977.6|10975.6|10977.2|10975.2|10978|10976|10977.2|10975.2|473
1724805300000|2024-08-28 00:35:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|259
1724805600000|2024-08-28 00:40:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|169
1724805900000|2024-08-28 00:45:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|688
1724806200000|2024-08-28 00:50:00|10977.6|10975.6|10976.4|10974.4|10977.6|10975.6|10976.4|10974.4|508
1724806500000|2024-08-28 00:55:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|342
1724806800000|2024-08-28 01:00:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|368
1724807100000|2024-08-28 01:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|471
1724807400000|2024-08-28 01:10:00|||||||||89
1724807700000|2024-08-28 01:15:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|167
1724808000000|2024-08-28 01:20:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|236
1724808300000|2024-08-28 01:25:00|10977.2|10975.2|10976.8|10974.8|10978|10976|10976.8|10974.8|1281
1724808600000|2024-08-28 01:30:00|10976.4|10974.4|10978|10976|10978|10976|10974|10972|981
1724808900000|2024-08-28 01:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|1248
1724809200000|2024-08-28 01:40:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|1425
1724809500000|2024-08-28 01:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1361
1724809800000|2024-08-28 01:50:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1864
1724810100000|2024-08-28 01:55:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|334
1724810400000|2024-08-28 02:00:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|407
1724810700000|2024-08-28 02:05:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|160
1724811000000|2024-08-28 02:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|710
1724811300000|2024-08-28 02:15:00|||||||||82
1724811600000|2024-08-28 02:20:00|||||||||422
1724811900000|2024-08-28 02:25:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|562
1724812200000|2024-08-28 02:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2631
1724812500000|2024-08-28 02:35:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|491
1724812800000|2024-08-28 02:40:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10975.2|10973.2|206
1724813100000|2024-08-28 02:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|124
1724813400000|2024-08-28 02:50:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|446
1724813700000|2024-08-28 02:55:00|||||||||76
1724814000000|2024-08-28 03:00:00|||||||||75
1724814300000|2024-08-28 03:05:00|||||||||361
1724814600000|2024-08-28 03:10:00|10974|10972|10974|10972|10974.4|10972.4|10974|10972|227
1724814900000|2024-08-28 03:15:00|||||||||50
1724815200000|2024-08-28 03:20:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|189
1724815500000|2024-08-28 03:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|116
1724815800000|2024-08-28 03:30:00|||||||||596
1724816100000|2024-08-28 03:35:00|||||||||212
1724816400000|2024-08-28 03:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|91
1724816700000|2024-08-28 03:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|50
1724817000000|2024-08-28 03:50:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|160
1724817300000|2024-08-28 03:55:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|162
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|142
1724817900000|2024-08-28 04:05:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|669
1724818200000|2024-08-28 04:10:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|283
1724818500000|2024-08-28 04:15:00|||||||||434
1724818800000|2024-08-28 04:20:00|||||||||52
1724819100000|2024-08-28 04:25:00|||||||||44
1724819400000|2024-08-28 04:30:00|||||||||34
1724819700000|2024-08-28 04:35:00|||||||||14
1724820000000|2024-08-28 04:40:00|||||||||4002
1724820300000|2024-08-28 04:45:00|||||||||374
1724820600000|2024-08-28 04:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|837
1724820900000|2024-08-28 04:55:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|148
1724821200000|2024-08-28 05:00:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|630
1724821500000|2024-08-28 05:05:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|137
1724821800000|2024-08-28 05:10:00|10974|10972|10974|10972|10974|10972|10974|10972|220
1724822100000|2024-08-28 05:15:00|10974.4|10972.4|10974.4|10972.4|10974.8|10972.8|10974|10972|142
1724822400000|2024-08-28 05:20:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|783
1724822700000|2024-08-28 05:25:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|357
1724823000000|2024-08-28 05:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|634
1724823300000|2024-08-28 05:35:00|10975.2|10973.2|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|1018
1724823600000|2024-08-28 05:40:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|7351
1724823900000|2024-08-28 05:45:00|||||||||748
1724824200000|2024-08-28 05:50:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|328
1724824500000|2024-08-28 05:55:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2026
1724824800000|2024-08-28 06:00:00|10973.7|10971.7|10974.8|10972.8|10975.6|10973.6|10973.7|10971.7|333
1724825100000|2024-08-28 06:05:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|832
1724825400000|2024-08-28 06:10:00|10976|10974|10975.2|10973.2|10976.4|10974.4|10974.8|10972.8|282
1724825700000|2024-08-28 06:15:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|321
1724826000000|2024-08-28 06:20:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|281
1724826300000|2024-08-28 06:25:00|10974.4|10972.4|10974.8|10972.8|10974.8|10972.8|10974|10972|1809
1724826600000|2024-08-28 06:30:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|458
1724826900000|2024-08-28 06:35:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1253
1724827200000|2024-08-28 06:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1052
1724827500000|2024-08-28 06:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1339
1724827800000|2024-08-28 06:50:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|263
1724828100000|2024-08-28 06:55:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|1091
1724828400000|2024-08-28 07:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|669
1724828700000|2024-08-28 07:05:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2326
1724829000000|2024-08-28 07:10:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1633
1724829300000|2024-08-28 07:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|748
1724829600000|2024-08-28 07:20:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|776
1724829900000|2024-08-28 07:25:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|3100
1724830200000|2024-08-28 07:30:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|1033
1724830500000|2024-08-28 07:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|681
1724830800000|2024-08-28 07:40:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|3579
1724831100000|2024-08-28 07:45:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|500
1724831400000|2024-08-28 07:50:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4095
1724831700000|2024-08-28 07:55:00|10976.8|10974.8|10977.2|10975.2|10978|10976|10976.4|10974.4|1166
1724832000000|2024-08-28 08:00:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|3611
1724832300000|2024-08-28 08:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|1424
1724832600000|2024-08-28 08:10:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|914
1724832900000|2024-08-28 08:15:00|10979.9|10977.9|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1258
1724833200000|2024-08-28 08:20:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|878
1724833500000|2024-08-28 08:25:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1962
1724833800000|2024-08-28 08:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1666
1724834100000|2024-08-28 08:35:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1229
1724834400000|2024-08-28 08:40:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|1170
1724834700000|2024-08-28 08:45:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|860
1724835000000|2024-08-28 08:50:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|2847
1724835300000|2024-08-28 08:55:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|1237
1724835600000|2024-08-28 09:00:00|10976.8|10974.8|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|2754
1724835900000|2024-08-28 09:05:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|2113
1724836200000|2024-08-28 09:10:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|660
1724836500000|2024-08-28 09:15:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|483
1724836800000|2024-08-28 09:20:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|1052
1724837100000|2024-08-28 09:25:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|952
1724837400000|2024-08-28 09:30:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|997
1724837700000|2024-08-28 09:35:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|10519
1724838000000|2024-08-28 09:40:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1093
1724838300000|2024-08-28 09:45:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|618
1724838600000|2024-08-28 09:50:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|992
1724838900000|2024-08-28 09:55:00|||||||||302
1724839200000|2024-08-28 10:00:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|536
1724839500000|2024-08-28 10:05:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|676
1724839800000|2024-08-28 10:10:00|||||||||1374
1724840100000|2024-08-28 10:15:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|1783
1724840400000|2024-08-28 10:20:00|10978|10976|10978|10976|10978|10976|10978|10976|718
1724840700000|2024-08-28 10:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|2183
1724841000000|2024-08-28 10:30:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|792
1724841300000|2024-08-28 10:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|3719
1724841600000|2024-08-28 10:40:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1100
1724841900000|2024-08-28 10:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1200
1724842200000|2024-08-28 10:50:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1200
1724842500000|2024-08-28 10:55:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|1676
1724842800000|2024-08-28 11:00:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1092
1724843100000|2024-08-28 11:05:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|16317
1724843400000|2024-08-28 11:10:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|850
1724843700000|2024-08-28 11:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1953
1724844000000|2024-08-28 11:20:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|2291
1724844300000|2024-08-28 11:25:00|||||||||10486
1724844600000|2024-08-28 11:30:00|||||||||26873
1724844900000|2024-08-28 11:35:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1414
1724845200000|2024-08-28 11:40:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10982.6|10980.6|2926
1724845500000|2024-08-28 11:45:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|5293
1724845800000|2024-08-28 11:50:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|23452
1724846100000|2024-08-28 11:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|2329
1724846400000|2024-08-28 12:00:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|16072
1724846700000|2024-08-28 12:05:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|18255
1724847000000|2024-08-28 12:10:00|10980.7|10978.7|10978|10976|10981.1|10979.1|10978|10976|53115
1724847300000|2024-08-28 12:15:00|10977.2|10975.2|10978|10976|10979.5|10977.5|10977.2|10975.2|4398
1724847600000|2024-08-28 12:20:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|2919
1724847900000|2024-08-28 12:25:00|10977.2|10975.2|10974.8|10972.8|10978|10976|10974.8|10972.8|22693
1724848200000|2024-08-28 12:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|8786
1724848500000|2024-08-28 12:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|3363
1724848800000|2024-08-28 12:40:00|10972.5|10970.5|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|48439
1724849100000|2024-08-28 12:45:00|10975.6|10973.6|10976.8|10974.8|10977.2|10975.2|10974.8|10972.8|27741
1724849400000|2024-08-28 12:50:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|11548
1724849700000|2024-08-28 12:55:00|10976.4|10974.4|10978|10976|10978|10976|10975.6|10973.6|58839
1724850000000|2024-08-28 13:00:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|20153
1724850300000|2024-08-28 13:05:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10973.3|10971.3|67637
1724850600000|2024-08-28 13:10:00|10973.3|10971.3|10976.4|10974.4|10976.4|10974.4|10973.3|10971.3|5230
1724850900000|2024-08-28 13:15:00|10975.6|10973.6|10978.7|10976.7|10979.5|10977.5|10975.6|10973.6|2459
1724851200000|2024-08-28 13:20:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|1769
1724851500000|2024-08-28 13:25:00|10978.7|10976.7|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|1768
1724851800000|2024-08-28 13:30:00|10974.8|10972.8|10971.7|10969.7|10974.8|10972.8|10971.7|10969.7|6266
1724852100000|2024-08-28 13:35:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|12449
1724852400000|2024-08-28 13:40:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|3121
1724852700000|2024-08-28 13:45:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|7357
1724853000000|2024-08-28 13:50:00|10973.3|10971.3|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|6052
1724853300000|2024-08-28 13:55:00|10972.5|10970.5|10974|10972|10974|10972|10971.7|10969.7|4926
1724853600000|2024-08-28 14:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|6008
1724853900000|2024-08-28 14:05:00|10974|10972|10976.4|10974.4|10976.4|10974.4|10974|10972|5058
1724854200000|2024-08-28 14:10:00|10977.2|10975.2|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|7916
1724854500000|2024-08-28 14:15:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|6689
1724854800000|2024-08-28 14:20:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|4621
1724855100000|2024-08-28 14:25:00|10976|10974|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|5657
1724855400000|2024-08-28 14:30:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|10774
1724855700000|2024-08-28 14:35:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|3304
1724856000000|2024-08-28 14:40:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|3572
1724856300000|2024-08-28 14:45:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|2720
1724856600000|2024-08-28 14:50:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|13840
1724856900000|2024-08-28 14:55:00|10978|10976|10980.3|10978.3|10980.3|10978.3|10978|10976|6286
1724857200000|2024-08-28 15:00:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10978|10976|6251
1724857500000|2024-08-28 15:05:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|7101
1724857800000|2024-08-28 15:10:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10976.4|10974.4|2880
1724858100000|2024-08-28 15:15:00|10977.2|10975.2|10980.3|10978.3|10980.3|10978.3|10977.2|10975.2|4641
1724858400000|2024-08-28 15:20:00|10979.5|10977.5|10981.1|10979.1|10981.5|10979.5|10979.5|10977.5|3231
1724858700000|2024-08-28 15:25:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|5193
1724859000000|2024-08-28 15:30:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|3496
1724859300000|2024-08-28 15:35:00|10979.9|10977.9|10978.7|10976.7|10981.1|10979.1|10978|10976|6289
1724859600000|2024-08-28 15:40:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|3207
1724859900000|2024-08-28 15:45:00|10978|10976|10978|10976|10979.5|10977.5|10978|10976|4619
1724860200000|2024-08-28 15:50:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|2891
1724860500000|2024-08-28 15:55:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|5271
1724860800000|2024-08-28 16:00:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|5220
1724861100000|2024-08-28 16:05:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|4005
1724861400000|2024-08-28 16:10:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|2386
1724861700000|2024-08-28 16:15:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|2601
1724862000000|2024-08-28 16:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2802
1724862300000|2024-08-28 16:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|8107
1724862600000|2024-08-28 16:30:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|3383
1724862900000|2024-08-28 16:35:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|2809
1724863200000|2024-08-28 16:40:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|4450
1724863500000|2024-08-28 16:45:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|4049
1724863800000|2024-08-28 16:50:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|7774
1724864100000|2024-08-28 16:55:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|6675
1724864400000|2024-08-28 17:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|6184
1724864700000|2024-08-28 17:05:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|6367
1724865000000|2024-08-28 17:10:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|2850
1724865300000|2024-08-28 17:15:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|14769
1724865600000|2024-08-28 17:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|4557
1724865900000|2024-08-28 17:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|4468
1724866200000|2024-08-28 17:30:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|3313
1724866500000|2024-08-28 17:35:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|5017
1724866800000|2024-08-28 17:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1529
1724867100000|2024-08-28 17:45:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|763
1724867400000|2024-08-28 17:50:00|10973.3|10971.3|10974|10972|10974|10972|10972.5|10970.5|9597
1724867700000|2024-08-28 17:55:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|8168
1724868000000|2024-08-28 18:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|8574
1724868300000|2024-08-28 18:05:00|10974.4|10972.4|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|7034
1724868600000|2024-08-28 18:10:00|10971.7|10969.7|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|1950
1724868900000|2024-08-28 18:15:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1620
1724869200000|2024-08-28 18:20:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|3351
1724869500000|2024-08-28 18:25:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1408
1724869800000|2024-08-28 18:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|646
1724870100000|2024-08-28 18:35:00|||||||||913
1724870400000|2024-08-28 18:40:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|948
1724870700000|2024-08-28 18:45:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2020
1724871000000|2024-08-28 18:50:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|3962
1724871300000|2024-08-28 18:55:00|||||||||3752
1724871600000|2024-08-28 19:00:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|11312
1724871900000|2024-08-28 19:05:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10972.5|10970.5|9159
1724872200000|2024-08-28 19:10:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|9422
1724872500000|2024-08-28 19:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1110
1724872800000|2024-08-28 19:20:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1538
1724873100000|2024-08-28 19:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1535
1724873400000|2024-08-28 19:30:00|10972.9|10970.9|10970.1|10968.1|10973.3|10971.3|10970.1|10968.1|1863
1724873700000|2024-08-28 19:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|1561
1724874000000|2024-08-28 19:40:00|||||||||2139
1724874300000|2024-08-28 19:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|4290
1724874600000|2024-08-28 19:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2500
1724874900000|2024-08-28 19:55:00|10970.1|10968.1|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|5644
1724875200000|2024-08-28 20:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|23858
1724875500000|2024-08-28 20:05:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|3598
1724875800000|2024-08-28 20:10:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|4319
1724876100000|2024-08-28 20:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1270
1724876400000|2024-08-28 20:20:00|10970.9|10968.9|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|4234
1724876700000|2024-08-28 20:25:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|5961
1724877000000|2024-08-28 20:30:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|4026
1724877300000|2024-08-28 20:35:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3524
1724877600000|2024-08-28 20:40:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1242
1724877900000|2024-08-28 20:45:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|1202
1724878200000|2024-08-28 20:50:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3092
1724878500000|2024-08-28 20:55:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|1689
1724882400000|2024-08-28 22:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|387
1724882700000|2024-08-28 22:05:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|108
1724883000000|2024-08-28 22:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1112
1724883300000|2024-08-28 22:15:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|411
1724883600000|2024-08-28 22:20:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|42
1724883900000|2024-08-28 22:25:00|||||||||388
1724884200000|2024-08-28 22:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|171
1724884500000|2024-08-28 22:35:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|560
1724884800000|2024-08-28 22:40:00|||||||||264
1724885100000|2024-08-28 22:45:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|154
1724885400000|2024-08-28 22:50:00|10975.2|10973.2|10974.8|10972.8|10975.2|10973.2|10974.8|10972.8|88
1724885700000|2024-08-28 22:55:00|||||||||1
1724886000000|2024-08-28 23:00:00|||||||||13
1724886300000|2024-08-28 23:05:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|49
1724886600000|2024-08-28 23:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|541
1724886900000|2024-08-28 23:15:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|370
1724887200000|2024-08-28 23:20:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|269
1724887500000|2024-08-28 23:25:00|||||||||41
1724887800000|2024-08-28 23:30:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|300
1724888100000|2024-08-28 23:35:00|10975.6|10973.6|10976|10974|10976.4|10974.4|10975.6|10973.6|310
1724888400000|2024-08-28 23:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|88
1724888700000|2024-08-28 23:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|249
1724889000000|2024-08-28 23:50:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|108
1724889300000|2024-08-28 23:55:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|139
1724889600000|2024-08-29 00:00:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|737
1724889900000|2024-08-29 00:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|312
1724890200000|2024-08-29 00:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|111
1724890500000|2024-08-29 00:15:00|10974|10972|10973.3|10971.3|10974|10972|10972.5|10970.5|1026
1724890800000|2024-08-29 00:20:00|10972.5|10970.5|10972.5|10970.5|10973.7|10971.7|10972.5|10970.5|563
1724891100000|2024-08-29 00:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|352
1724891400000|2024-08-29 00:30:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|636
1724891700000|2024-08-29 00:35:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|505
1724892000000|2024-08-29 00:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|358
1724892300000|2024-08-29 00:45:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|758
1724892600000|2024-08-29 00:50:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|129
1724892900000|2024-08-29 00:55:00|10974|10972|10974|10972|10974|10972|10974|10972|88
1724893200000|2024-08-29 01:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|796
1724893500000|2024-08-29 01:05:00|10974|10972|10974|10972|10974|10972|10974|10972|249
1724893800000|2024-08-29 01:10:00|||||||||251
1724894100000|2024-08-29 01:15:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|179
1724894400000|2024-08-29 01:20:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|324
1724894700000|2024-08-29 01:25:00|10974.8|10972.8|10975.6|10973.6|10976|10974|10974.8|10972.8|288
1724895000000|2024-08-29 01:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|365
1724895300000|2024-08-29 01:35:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|344
1724895600000|2024-08-29 01:40:00|||||||||1
1724895900000|2024-08-29 01:45:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|170
1724896200000|2024-08-29 01:50:00|||||||||2
1724896500000|2024-08-29 01:55:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|524
1724896800000|2024-08-29 02:00:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|45
1724897100000|2024-08-29 02:05:00|||||||||644
1724897400000|2024-08-29 02:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|190
1724897700000|2024-08-29 02:15:00|10973.7|10971.7|10974|10972|10974|10972|10973.7|10971.7|330
1724898000000|2024-08-29 02:20:00|||||||||105
1724898300000|2024-08-29 02:25:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|50
1724898600000|2024-08-29 02:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|349
1724898900000|2024-08-29 02:35:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|795
1724899200000|2024-08-29 02:40:00|10975.6|10973.6|10975.6|10973.6|10976|10974|10975.6|10973.6|121
1724899500000|2024-08-29 02:45:00|||||||||296
1724899800000|2024-08-29 02:50:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|159
1724900400000|2024-08-29 03:00:00|||||||||127
1724900700000|2024-08-29 03:05:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|508
1724901000000|2024-08-29 03:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|158
1724901300000|2024-08-29 03:15:00|||||||||139
1724901600000|2024-08-29 03:20:00|||||||||244
1724901900000|2024-08-29 03:25:00|||||||||271
1724902200000|2024-08-29 03:30:00|||||||||20
1724902500000|2024-08-29 03:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|360
1724902800000|2024-08-29 03:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|297
1724903100000|2024-08-29 03:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|117
1724903400000|2024-08-29 03:50:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|339
1724903700000|2024-08-29 03:55:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|1233
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|642
1724904300000|2024-08-29 04:05:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|150
1724904600000|2024-08-29 04:10:00|||||||||787
1724904900000|2024-08-29 04:15:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|199
1724905200000|2024-08-29 04:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.9|10970.9|447
1724905500000|2024-08-29 04:25:00|||||||||72
1724905800000|2024-08-29 04:30:00|||||||||382
1724906100000|2024-08-29 04:35:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|270
1724906400000|2024-08-29 04:40:00|10974|10972|10974|10972|10974|10972|10974|10972|101
1724906700000|2024-08-29 04:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|396
1724907000000|2024-08-29 04:50:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|99
1724907300000|2024-08-29 04:55:00|||||||||14
1724907600000|2024-08-29 05:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|157
1724907900000|2024-08-29 05:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|131
1724908200000|2024-08-29 05:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|332
1724908500000|2024-08-29 05:15:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|97
1724908800000|2024-08-29 05:20:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|48
1724909100000|2024-08-29 05:25:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|124
1724909400000|2024-08-29 05:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|160
1724909700000|2024-08-29 05:35:00|||||||||213
1724910000000|2024-08-29 05:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|211
1724910300000|2024-08-29 05:45:00|||||||||43
1724910600000|2024-08-29 05:50:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|76
1724910900000|2024-08-29 05:55:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|163
1724911200000|2024-08-29 06:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|244
1724911500000|2024-08-29 06:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|345
1724911800000|2024-08-29 06:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|497
1724912100000|2024-08-29 06:15:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|140
1724912400000|2024-08-29 06:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|1050
1724912700000|2024-08-29 06:25:00|10974|10972|10971.7|10969.7|10974|10972|10971.7|10969.7|1130
1724913000000|2024-08-29 06:30:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|318
1724913300000|2024-08-29 06:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|433
1724913600000|2024-08-29 06:40:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|1268
1724913900000|2024-08-29 06:45:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|570
1724914200000|2024-08-29 06:50:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|906
1724914500000|2024-08-29 06:55:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|1074
1724914800000|2024-08-29 07:00:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|3282
1724915100000|2024-08-29 07:05:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|837
1724915400000|2024-08-29 07:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|437
1724915700000|2024-08-29 07:15:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1213
1724916000000|2024-08-29 07:20:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|643
1724916300000|2024-08-29 07:25:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|1398
1724916600000|2024-08-29 07:30:00|10970.9|10968.9|10971.7|10969.7|10972.1|10970.1|10970.1|10968.1|1830
1724916900000|2024-08-29 07:35:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|1194
1724917200000|2024-08-29 07:40:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|626
1724917500000|2024-08-29 07:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|2173
1724917800000|2024-08-29 07:50:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|3658
1724918100000|2024-08-29 07:55:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1057
1724918400000|2024-08-29 08:00:00|10973.3|10971.3|10978.7|10976.7|10978.7|10976.7|10973.3|10971.3|4400
1724918700000|2024-08-29 08:05:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1626
1724919000000|2024-08-29 08:10:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|2664
1724919300000|2024-08-29 08:15:00|10978.7|10976.7|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|1537
1724919600000|2024-08-29 08:20:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|2144
1724919900000|2024-08-29 08:25:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|2566
1724920200000|2024-08-29 08:30:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2347
1724920500000|2024-08-29 08:35:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|744
1724920800000|2024-08-29 08:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|677
1724921100000|2024-08-29 08:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|372
1724921400000|2024-08-29 08:50:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|1662
1724921700000|2024-08-29 08:55:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|1093
1724922000000|2024-08-29 09:00:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|536
1724922300000|2024-08-29 09:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1374
1724922600000|2024-08-29 09:10:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|1361
1724922900000|2024-08-29 09:15:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|137
1724923200000|2024-08-29 09:20:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|75
1724923500000|2024-08-29 09:25:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1547
1724923800000|2024-08-29 09:30:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|752
1724924100000|2024-08-29 09:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|642
1724924400000|2024-08-29 09:40:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|2023
1724924700000|2024-08-29 09:45:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|389
1724925000000|2024-08-29 09:50:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|656
1724925300000|2024-08-29 09:55:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|395
1724925600000|2024-08-29 10:00:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|818
1724925900000|2024-08-29 10:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|2586
1724926200000|2024-08-29 10:10:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|690
1724926500000|2024-08-29 10:15:00|||||||||9
1724926800000|2024-08-29 10:20:00|||||||||145
1724927100000|2024-08-29 10:25:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|858
1724927400000|2024-08-29 10:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|497
1724927700000|2024-08-29 10:35:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10973.3|10971.3|3766
1724928000000|2024-08-29 10:40:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|220
1724928300000|2024-08-29 10:45:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|600
1724928600000|2024-08-29 10:50:00|||||||||519
1724928900000|2024-08-29 10:55:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|5948
1724929200000|2024-08-29 11:00:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|985
1724929500000|2024-08-29 11:05:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|263
1724929800000|2024-08-29 11:10:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|776
1724930100000|2024-08-29 11:15:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|695
1724930400000|2024-08-29 11:20:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|371
1724930700000|2024-08-29 11:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|764
1724931000000|2024-08-29 11:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|3436
1724931300000|2024-08-29 11:35:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974|10972|1147
1724931600000|2024-08-29 11:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|628
1724931900000|2024-08-29 11:45:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10974|10972|727
1724932200000|2024-08-29 11:50:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|1995
1724932500000|2024-08-29 11:55:00|10976|10974|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|991
1724932800000|2024-08-29 12:00:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|1647
1724933100000|2024-08-29 12:05:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|478
1724933400000|2024-08-29 12:10:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|2508
1724933700000|2024-08-29 12:15:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|1789
1724934000000|2024-08-29 12:20:00|10974.8|10972.8|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|2026
1724934300000|2024-08-29 12:25:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|6257
1724934600000|2024-08-29 12:30:00|10975.6|10973.6|10964.7|10962.7|10977.2|10975.2|10960|10958|26430
1724934900000|2024-08-29 12:35:00|10963.9|10961.9|10964.7|10962.7|10967.8|10965.8|10963.9|10961.9|8819
1724935200000|2024-08-29 12:40:00|10963.9|10961.9|10960.8|10958.8|10963.9|10961.9|10960.8|10958.8|9496
1724935500000|2024-08-29 12:45:00|10961.2|10959.2|10961.5|10959.5|10962.3|10960.3|10960|10958|5930
1724935800000|2024-08-29 12:50:00|10960.8|10958.8|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|5923
1724936100000|2024-08-29 12:55:00|10961.5|10959.5|10958.4|10956.4|10961.5|10959.5|10958.4|10956.4|9840
1724936400000|2024-08-29 13:00:00|10959.2|10957.2|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|7123
1724936700000|2024-08-29 13:05:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|9684
1724937000000|2024-08-29 13:10:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|7552
1724937300000|2024-08-29 13:15:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10957.6|10955.6|5963
1724937600000|2024-08-29 13:20:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10956.9|10954.9|5830
1724937900000|2024-08-29 13:25:00|10957.6|10955.6|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|4770
1724938200000|2024-08-29 13:30:00|10956.9|10954.9|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|27740
1724938500000|2024-08-29 13:35:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10955.3|10953.3|3949
1724938800000|2024-08-29 13:40:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|3408
1724939100000|2024-08-29 13:45:00|10958.4|10956.4|10956.9|10954.9|10959.2|10957.2|10956.1|10954.1|4848
1724939400000|2024-08-29 13:50:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|4180
1724939700000|2024-08-29 13:55:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|4835
1724940000000|2024-08-29 14:00:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|3661
1724940300000|2024-08-29 14:05:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|2760
1724940600000|2024-08-29 14:10:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|9260
1724940900000|2024-08-29 14:15:00|10960|10958|10958.4|10956.4|10960|10958|10957.6|10955.6|9662
1724941200000|2024-08-29 14:20:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|1573
1724941500000|2024-08-29 14:25:00|10956.9|10954.9|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|3294
1724941800000|2024-08-29 14:30:00|10956.9|10954.9|10955.3|10953.3|10957.6|10955.6|10955.3|10953.3|2841
1724942100000|2024-08-29 14:35:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3158
1724942400000|2024-08-29 14:40:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|8291
1724942700000|2024-08-29 14:45:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|2471
1724943000000|2024-08-29 14:50:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|5870
1724943300000|2024-08-29 14:55:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10951.4|10949.4|2687
1724943600000|2024-08-29 15:00:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953|10951|2553
1724943900000|2024-08-29 15:05:00|10953.7|10951.7|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|1649
1724944200000|2024-08-29 15:10:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|3465
1724944500000|2024-08-29 15:15:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|2183
1724944800000|2024-08-29 15:20:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3738
1724945100000|2024-08-29 15:25:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|1940
1724945400000|2024-08-29 15:30:00|10952.2|10950.2|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|2628
1724945700000|2024-08-29 15:35:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|3132
1724946000000|2024-08-29 15:40:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|856
1724946300000|2024-08-29 15:45:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1076
1724946600000|2024-08-29 15:50:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|5230
1724946900000|2024-08-29 15:55:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|2477
1724947200000|2024-08-29 16:00:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|2038
1724947500000|2024-08-29 16:05:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|1574
1724947800000|2024-08-29 16:10:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1704
1724948100000|2024-08-29 16:15:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1092
1724948400000|2024-08-29 16:20:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|2792
1724948700000|2024-08-29 16:25:00|||||||||2387
1724949000000|2024-08-29 16:30:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|3837
1724949300000|2024-08-29 16:35:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|3343
1724949600000|2024-08-29 16:40:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|2934
1724949900000|2024-08-29 16:45:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|4740
1724950200000|2024-08-29 16:50:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|5846
1724950500000|2024-08-29 16:55:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|25016
1724950800000|2024-08-29 17:00:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10957.6|10955.6|4785
1724951100000|2024-08-29 17:05:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|2739
1724951400000|2024-08-29 17:10:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1272
1724951700000|2024-08-29 17:15:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1494
1724952000000|2024-08-29 17:20:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1781
1724952300000|2024-08-29 17:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|2420
1724952600000|2024-08-29 17:30:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|1250
1724952900000|2024-08-29 17:35:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|2751
1724953200000|2024-08-29 17:40:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|2243
1724953500000|2024-08-29 17:45:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|7582
1724953800000|2024-08-29 17:50:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|2848
1724954100000|2024-08-29 17:55:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|1660
1724954400000|2024-08-29 18:00:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|1205
1724954700000|2024-08-29 18:05:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10960|10958|5523
1724955000000|2024-08-29 18:10:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|3701
1724955300000|2024-08-29 18:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2144
1724955600000|2024-08-29 18:20:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|2007
1724955900000|2024-08-29 18:25:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960|10958|6519
1724956200000|2024-08-29 18:30:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|3743
1724956500000|2024-08-29 18:35:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|3094
1724956800000|2024-08-29 18:40:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|5042
1724957100000|2024-08-29 18:45:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10959.2|10957.2|7902
1724957400000|2024-08-29 18:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|2813
1724957700000|2024-08-29 18:55:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|4599
1724958000000|2024-08-29 19:00:00|10960.8|10958.8|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|6276
1724958300000|2024-08-29 19:05:00|10960|10958|10960|10958|10960|10958|10960|10958|808
1724958600000|2024-08-29 19:10:00|||||||||1250
1724958900000|2024-08-29 19:15:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|3370
1724959200000|2024-08-29 19:20:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|2463
1724959500000|2024-08-29 19:25:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|2049
1724959800000|2024-08-29 19:30:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|1253
1724960100000|2024-08-29 19:35:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|609
1724960400000|2024-08-29 19:40:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|2864
1724960700000|2024-08-29 19:45:00|||||||||1296
1724961000000|2024-08-29 19:50:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|3660
1724961300000|2024-08-29 19:55:00|||||||||2838
1724961600000|2024-08-29 20:00:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|4942
1724961900000|2024-08-29 20:05:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|5468
1724962200000|2024-08-29 20:10:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|692
1724962500000|2024-08-29 20:15:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|1693
1724962800000|2024-08-29 20:20:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|2791
1724963100000|2024-08-29 20:25:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|608
1724963400000|2024-08-29 20:30:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|3641
1724963700000|2024-08-29 20:35:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|1460
1724964000000|2024-08-29 20:40:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|602
1724964300000|2024-08-29 20:45:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1143
1724964600000|2024-08-29 20:50:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.4|10958.4|5066
1724964900000|2024-08-29 20:55:00|10961.2|10959.2|10961.2|10959.2|10961.5|10959.5|10960.8|10958.8|2587
1724968800000|2024-08-29 22:00:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|167
1724969100000|2024-08-29 22:05:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|270
1724969400000|2024-08-29 22:10:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|200
1724969700000|2024-08-29 22:15:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|86
1724970000000|2024-08-29 22:20:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1301
1724970300000|2024-08-29 22:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|529
1724970600000|2024-08-29 22:30:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|243
1724970900000|2024-08-29 22:35:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|100
1724971200000|2024-08-29 22:40:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|49
1724971500000|2024-08-29 22:45:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|161
1724971800000|2024-08-29 22:50:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|163
1724972100000|2024-08-29 22:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|105
1724972400000|2024-08-29 23:00:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|482
1724972700000|2024-08-29 23:05:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|202
1724973000000|2024-08-29 23:10:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|43
1724973300000|2024-08-29 23:15:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|42
1724973600000|2024-08-29 23:20:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|316
1724973900000|2024-08-29 23:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|93
1724974200000|2024-08-29 23:30:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|411
1724974500000|2024-08-29 23:35:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|82
1724974800000|2024-08-29 23:40:00|||||||||45
1724975100000|2024-08-29 23:45:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|118
1724975400000|2024-08-29 23:50:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|437
1724975700000|2024-08-29 23:55:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|151
1724976000000|2024-08-30 00:00:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|594
1724976300000|2024-08-30 00:05:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|237
1724976600000|2024-08-30 00:10:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|177
1724976900000|2024-08-30 00:15:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|291
1724977200000|2024-08-30 00:20:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|218
1724977500000|2024-08-30 00:25:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|136
1724977800000|2024-08-30 00:30:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|261
1724978100000|2024-08-30 00:35:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|153
1724978400000|2024-08-30 00:40:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|101
1724978700000|2024-08-30 00:45:00|||||||||3
1724979000000|2024-08-30 00:50:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|90
1724979300000|2024-08-30 00:55:00|||||||||361
1724979600000|2024-08-30 01:00:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|1278
1724979900000|2024-08-30 01:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|168
1724980200000|2024-08-30 01:10:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|631
1724980500000|2024-08-30 01:15:00|10959.6|10957.6|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|26
1724980800000|2024-08-30 01:20:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|447
1724981100000|2024-08-30 01:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|817
1724981400000|2024-08-30 01:30:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|617
1724981700000|2024-08-30 01:35:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960|10958|198
1724982000000|2024-08-30 01:40:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10960|10958|496
1724982300000|2024-08-30 01:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|690
1724982600000|2024-08-30 01:50:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|994
1724982900000|2024-08-30 01:55:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|360
1724983200000|2024-08-30 02:00:00|10960|10958|10960|10958|10960|10958|10960|10958|13
1724983500000|2024-08-30 02:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|104
1724983800000|2024-08-30 02:10:00|||||||||2
1724984100000|2024-08-30 02:15:00|10960|10958|10960|10958|10960|10958|10960|10958|187
1724984400000|2024-08-30 02:20:00|||||||||230
1724984700000|2024-08-30 02:25:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|171
1724985000000|2024-08-30 02:30:00|10960|10958|10960|10958|10960|10958|10960|10958|218
1724985300000|2024-08-30 02:35:00|||||||||1
1724985600000|2024-08-30 02:40:00|||||||||2
1724986200000|2024-08-30 02:50:00|||||||||1
1724986500000|2024-08-30 02:55:00|||||||||26
1724986800000|2024-08-30 03:00:00|||||||||12
1724987100000|2024-08-30 03:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|252
1724987400000|2024-08-30 03:10:00|||||||||439
1724987700000|2024-08-30 03:15:00|||||||||7
1724988000000|2024-08-30 03:20:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|228
1724988300000|2024-08-30 03:25:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|715
1724988600000|2024-08-30 03:30:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|883
1724988900000|2024-08-30 03:35:00|||||||||12
1724989200000|2024-08-30 03:40:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|604
1724989500000|2024-08-30 03:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|94
1724989800000|2024-08-30 03:50:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|142
1724990100000|2024-08-30 03:55:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|313
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|536
1724990700000|2024-08-30 04:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|118
1724991000000|2024-08-30 04:10:00|10960|10958|10960|10958|10960|10958|10960|10958|279
1724991300000|2024-08-30 04:15:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|423
1724991600000|2024-08-30 04:20:00|||||||||54
1724991900000|2024-08-30 04:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|95
1724992200000|2024-08-30 04:30:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|237
1724992500000|2024-08-30 04:35:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|168
1724992800000|2024-08-30 04:40:00|10960|10958|10960|10958|10960|10958|10960|10958|36
1724993100000|2024-08-30 04:45:00|||||||||4
1724993400000|2024-08-30 04:50:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|359
1724993700000|2024-08-30 04:55:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|177
1724994000000|2024-08-30 05:00:00|||||||||36
1724994300000|2024-08-30 05:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|112
1724994600000|2024-08-30 05:10:00|10958.8|10956.8|10959.2|10957.2|10959.2|10957.2|10958.8|10956.8|26
1724994900000|2024-08-30 05:15:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|32
1724995200000|2024-08-30 05:20:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|47
1724995500000|2024-08-30 05:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|131
1724995800000|2024-08-30 05:30:00|10958.8|10956.8|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|103
1724996100000|2024-08-30 05:35:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|243
1724996400000|2024-08-30 05:40:00|||||||||82
1724996700000|2024-08-30 05:45:00|||||||||46
1724997000000|2024-08-30 05:50:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|263
1724997300000|2024-08-30 05:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|127
1724997600000|2024-08-30 06:00:00|||||||||101
1724997900000|2024-08-30 06:05:00|10958|10956|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|257
1724998200000|2024-08-30 06:10:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|156
1724998500000|2024-08-30 06:15:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|416
1724998800000|2024-08-30 06:20:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|236
1724999100000|2024-08-30 06:25:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|411
1724999400000|2024-08-30 06:30:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|814
1724999700000|2024-08-30 06:35:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|500
1725000000000|2024-08-30 06:40:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|2340
1725000300000|2024-08-30 06:45:00|10957.6|10955.6|10959.2|10957.2|10960|10958|10957.6|10955.6|1546
1725000600000|2024-08-30 06:50:00|10959.6|10957.6|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|175
1725000900000|2024-08-30 06:55:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|1453
1725001200000|2024-08-30 07:00:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|528
1725001500000|2024-08-30 07:05:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|450
1725001800000|2024-08-30 07:10:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|849
1725002100000|2024-08-30 07:15:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|1050
1725002400000|2024-08-30 07:20:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|541
1725002700000|2024-08-30 07:25:00|||||||||176
1725003000000|2024-08-30 07:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|520
1725003300000|2024-08-30 07:35:00|10960|10958|10957.6|10955.6|10960|10958|10957.6|10955.6|1099
1725003600000|2024-08-30 07:40:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|831
1725003900000|2024-08-30 07:45:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|600
1725004200000|2024-08-30 07:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|480
1725004500000|2024-08-30 07:55:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1430
1725004800000|2024-08-30 08:00:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|874
1725005100000|2024-08-30 08:05:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|580
1725005400000|2024-08-30 08:10:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|482
1725005700000|2024-08-30 08:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|719
1725006000000|2024-08-30 08:20:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|426
1725006300000|2024-08-30 08:25:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|665
1725006600000|2024-08-30 08:30:00|10961.2|10959.2|10960|10958|10961.5|10959.5|10960|10958|1064
1725006900000|2024-08-30 08:35:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|665
1725007200000|2024-08-30 08:40:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|927
1725007500000|2024-08-30 08:45:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|2198
1725007800000|2024-08-30 08:50:00|||||||||280
1725008100000|2024-08-30 08:55:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|442
1725008400000|2024-08-30 09:00:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|1294
1725008700000|2024-08-30 09:05:00|10960|10958|10960|10958|10960|10958|10960|10958|287
1724623200000|2024-08-25 22:00:00|10983.4|10981.4|10986.2|10984.2|10986.2|10984.2|10981.5|10979.5|67
1724623500000|2024-08-25 22:05:00|10985.8|10983.8|10982.6|10980.6|10986.5|10984.5|10981.5|10979.5|69
1724623800000|2024-08-25 22:10:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|49
1724624100000|2024-08-25 22:15:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|84
1724624400000|2024-08-25 22:20:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|118
1724624700000|2024-08-25 22:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|114
1724625000000|2024-08-25 22:30:00|10981.5|10979.5|10983.4|10981.4|10983.4|10981.4|10981.5|10979.5|11
1724625300000|2024-08-25 22:35:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|18
1724625600000|2024-08-25 22:40:00|10984.6|10982.6|10988.1|10986.1|10988.5|10986.5|10984.6|10982.6|160
1724625900000|2024-08-25 22:45:00|10987.7|10985.7|10986.5|10984.5|10987.7|10985.7|10986.5|10984.5|21
1724626200000|2024-08-25 22:50:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|1
1724626500000|2024-08-25 22:55:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|25
1724626800000|2024-08-25 23:00:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|25
1724627100000|2024-08-25 23:05:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|33
1724627400000|2024-08-25 23:10:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|340
1724627700000|2024-08-25 23:15:00|10988.5|10986.5|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|56
1724628000000|2024-08-25 23:20:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|14
1724628300000|2024-08-25 23:25:00|10987.3|10985.3|10987.3|10985.3|10987.7|10985.7|10986.5|10984.5|12
1724628600000|2024-08-25 23:30:00|10986.9|10984.9|10987.7|10985.7|10987.7|10985.7|10986.5|10984.5|18
1724628900000|2024-08-25 23:35:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|51
1724629200000|2024-08-25 23:40:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|12
1724629500000|2024-08-25 23:45:00|10988.1|10986.1|10988.1|10986.1|10988.5|10986.5|10987.3|10985.3|92
1724629800000|2024-08-25 23:50:00|10988.5|10986.5|10988.5|10986.5|10988.9|10986.9|10988.1|10986.1|122
1724630100000|2024-08-25 23:55:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|102
1724630400000|2024-08-26 00:00:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|255
1724630700000|2024-08-26 00:05:00|10987.3|10985.3|10992|10990|10992.8|10990.8|10987.3|10985.3|238
1724631000000|2024-08-26 00:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|271
1724631300000|2024-08-26 00:15:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|4220
1724631600000|2024-08-26 00:20:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|193
1724631900000|2024-08-26 00:25:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|115
1724632200000|2024-08-26 00:30:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|709
1724632500000|2024-08-26 00:35:00|10996.3|10994.3|10994|10992|10996.7|10994.7|10993.6|10991.6|271
1724632800000|2024-08-26 00:40:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|222
1724633100000|2024-08-26 00:45:00|10994|10992|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|493
1724633400000|2024-08-26 00:50:00|10994|10992|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|279
1724633700000|2024-08-26 00:55:00|10993.6|10991.6|10991.2|10989.2|10993.6|10991.6|10990.5|10988.5|1729
1724634000000|2024-08-26 01:00:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|504
1724634300000|2024-08-26 01:05:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|174
1724634600000|2024-08-26 01:10:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|128
1724634900000|2024-08-26 01:15:00|10993.2|10991.2|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|201
1724635200000|2024-08-26 01:20:00|10993.2|10991.2|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|561
1724635500000|2024-08-26 01:25:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|28
1724635800000|2024-08-26 01:30:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|135
1724636100000|2024-08-26 01:35:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1182
1724636400000|2024-08-26 01:40:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|331
1724636700000|2024-08-26 01:45:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|118
1724637000000|2024-08-26 01:50:00|10989.7|10987.7|10990.1|10988.1|10990.1|10988.1|10989.7|10987.7|505
1724637300000|2024-08-26 01:55:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|7
1724637600000|2024-08-26 02:00:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|262
1724637900000|2024-08-26 02:05:00|10991.2|10989.2|10991.6|10989.6|10992.8|10990.8|10990.5|10988.5|1645
1724638200000|2024-08-26 02:10:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|6264
1724638500000|2024-08-26 02:15:00|10993.6|10991.6|10993.2|10991.2|10993.6|10991.6|10992.8|10990.8|404
1724638800000|2024-08-26 02:20:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|653
1724639100000|2024-08-26 02:25:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|474
1724639400000|2024-08-26 02:30:00|10991.2|10989.2|10990.5|10988.5|10992|10990|10990.5|10988.5|1807
1724639700000|2024-08-26 02:35:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|25
1724640000000|2024-08-26 02:40:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|172
1724640300000|2024-08-26 02:45:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|1157
1724640600000|2024-08-26 02:50:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|1754
1724640900000|2024-08-26 02:55:00|10988.1|10986.1|10988.1|10986.1|10988.5|10986.5|10987.3|10985.3|3043
1724641200000|2024-08-26 03:00:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|41
1724641500000|2024-08-26 03:05:00|10989.3|10987.3|10988.9|10986.9|10989.3|10987.3|10988.9|10986.9|76
1724642100000|2024-08-26 03:15:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|383
1724642400000|2024-08-26 03:20:00|||||||||628
1724642700000|2024-08-26 03:25:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|140
1724643000000|2024-08-26 03:30:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|33
1724643300000|2024-08-26 03:35:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|106
1724643600000|2024-08-26 03:40:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|96
1724643900000|2024-08-26 03:45:00|10989.3|10987.3|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|753
1724644200000|2024-08-26 03:50:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|111
1724644500000|2024-08-26 03:55:00|||||||||126
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|99
1724645100000|2024-08-26 04:05:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10990.1|10988.1|3
1724645400000|2024-08-26 04:10:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|35
1724645700000|2024-08-26 04:15:00|10990.1|10988.1|10989.7|10987.7|10990.1|10988.1|10989.7|10987.7|85
1724646000000|2024-08-26 04:20:00|10990.1|10988.1|10990.8|10988.8|10991.2|10989.2|10990.1|10988.1|103
1724646300000|2024-08-26 04:25:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|36
1724646600000|2024-08-26 04:30:00|||||||||14
1724646900000|2024-08-26 04:35:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|23
1724647200000|2024-08-26 04:40:00|10990.8|10988.8|10992|10990|10992|10990|10990.8|10988.8|29
1724647500000|2024-08-26 04:45:00|10991.6|10989.6|10991.2|10989.2|10991.6|10989.6|10990.8|10988.8|56
1724647800000|2024-08-26 04:50:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|240
1724648100000|2024-08-26 04:55:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|118
1724648400000|2024-08-26 05:00:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|50
1724648700000|2024-08-26 05:05:00|10992|10990|10992|10990|10992|10990|10992|10990|160
1724649000000|2024-08-26 05:10:00|10991.6|10989.6|10991.2|10989.2|10992|10990|10991.2|10989.2|33
1724649300000|2024-08-26 05:15:00|10992|10990|10991.6|10989.6|10992|10990|10991.2|10989.2|43
1724649600000|2024-08-26 05:20:00|10991.2|10989.2|10991.2|10989.2|10991.6|10989.6|10991.2|10989.2|8
1724649900000|2024-08-26 05:25:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|5
1724650200000|2024-08-26 05:30:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|61
1724650500000|2024-08-26 05:35:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992|10990|22
1724650800000|2024-08-26 05:40:00|10992|10990|10992|10990|10992|10990|10992|10990|79
1724651100000|2024-08-26 05:45:00|||||||||8
1724651400000|2024-08-26 05:50:00|10992.4|10990.4|10992.8|10990.8|10993.6|10991.6|10992|10990|272
1724651700000|2024-08-26 05:55:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|8
1724652000000|2024-08-26 06:00:00|10993.2|10991.2|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|763
1724652300000|2024-08-26 06:05:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|264
1724652600000|2024-08-26 06:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|256
1724652900000|2024-08-26 06:15:00|10990.8|10988.8|10992|10990|10992.4|10990.4|10990.5|10988.5|8983
1724653200000|2024-08-26 06:20:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.4|10990.4|942
1724653500000|2024-08-26 06:25:00|10993.2|10991.2|10993.6|10991.6|10994.4|10992.4|10993.2|10991.2|439
1724653800000|2024-08-26 06:30:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|761
1724654100000|2024-08-26 06:35:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992|10990|157
1724654400000|2024-08-26 06:40:00|10992.4|10990.4|10992|10990|10992.8|10990.8|10992|10990|158
1724654700000|2024-08-26 06:45:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|271
1724655000000|2024-08-26 06:50:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|227
1724655300000|2024-08-26 06:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|181
1724655600000|2024-08-26 07:00:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|5758
1724655900000|2024-08-26 07:05:00|10990.5|10988.5|10990.8|10988.8|10990.8|10988.8|10989.7|10987.7|123
1724656200000|2024-08-26 07:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|235
1724656500000|2024-08-26 07:15:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|49
1724656800000|2024-08-26 07:20:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|464
1724657100000|2024-08-26 07:25:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|2192
1724657400000|2024-08-26 07:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|189
1724657700000|2024-08-26 07:35:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|14710
1724658000000|2024-08-26 07:40:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|1621
1724658300000|2024-08-26 07:45:00|10986.2|10984.2|10986.9|10984.9|10987.3|10985.3|10985.8|10983.8|23688
1724658600000|2024-08-26 07:50:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|7372
1724658900000|2024-08-26 07:55:00|||||||||6028
1724659200000|2024-08-26 08:00:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|6352
1724659500000|2024-08-26 08:05:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10985|10983|1698
1724659800000|2024-08-26 08:10:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|2299
1724660100000|2024-08-26 08:15:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|6742
1724660400000|2024-08-26 08:20:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|210
1724660700000|2024-08-26 08:25:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|501
1724661000000|2024-08-26 08:30:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|666
1724661300000|2024-08-26 08:35:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|527
1724661600000|2024-08-26 08:40:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|1518
1724661900000|2024-08-26 08:45:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|579
1724662200000|2024-08-26 08:50:00|10987.7|10985.7|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|470
1724662500000|2024-08-26 08:55:00|||||||||3002
1724662800000|2024-08-26 09:00:00|10988.5|10986.5|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|365
1724663100000|2024-08-26 09:05:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1499
1724663400000|2024-08-26 09:10:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1506
1724663700000|2024-08-26 09:15:00|||||||||395
1724664000000|2024-08-26 09:20:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|87
1724664300000|2024-08-26 09:25:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10985.8|10983.8|667
1724664600000|2024-08-26 09:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|430
1724664900000|2024-08-26 09:35:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|492
1724665200000|2024-08-26 09:40:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|926
1724665500000|2024-08-26 09:45:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|2568
1724665800000|2024-08-26 09:50:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|2865
1724666100000|2024-08-26 09:55:00|10990.8|10988.8|10990.1|10988.1|10991.2|10989.2|10989.7|10987.7|353
1724666400000|2024-08-26 10:00:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|517
1724666700000|2024-08-26 10:05:00|10990.5|10988.5|10990.8|10988.8|10991.2|10989.2|10989.7|10987.7|1266
1724667000000|2024-08-26 10:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|1534
1724667300000|2024-08-26 10:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|10126
1724667600000|2024-08-26 10:20:00|10989.3|10987.3|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|19022
1724667900000|2024-08-26 10:25:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|720
1724668200000|2024-08-26 10:30:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|1141
1724668500000|2024-08-26 10:35:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|567
1724668800000|2024-08-26 10:40:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|459
1724669100000|2024-08-26 10:45:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|679
1724669400000|2024-08-26 10:50:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|4592
1724669700000|2024-08-26 10:55:00|10988.9|10986.9|10989.3|10987.3|10989.7|10987.7|10988.9|10986.9|1597
1724670000000|2024-08-26 11:00:00|10988.9|10986.9|10988.1|10986.1|10989.3|10987.3|10988.1|10986.1|503
1724670300000|2024-08-26 11:05:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10984.2|10982.2|805
1724670600000|2024-08-26 11:10:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1457
1724670900000|2024-08-26 11:15:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1284
1724671200000|2024-08-26 11:20:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1952
1724671500000|2024-08-26 11:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|15681
1724671800000|2024-08-26 11:30:00|10980.3|10978.3|10978.7|10976.7|10982.6|10980.6|10978|10976|101061
1724672100000|2024-08-26 11:35:00|10978|10976|10981.9|10979.9|10983.4|10981.4|10978|10976|38776
1724672400000|2024-08-26 11:40:00|10982.6|10980.6|10978.7|10976.7|10982.6|10980.6|10978.7|10976.7|24016
1724672700000|2024-08-26 11:45:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|2967
1724673000000|2024-08-26 11:50:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|556
1724673300000|2024-08-26 11:55:00|10981.9|10979.9|10981.5|10979.5|10981.9|10979.9|10981.1|10979.1|948
1724673600000|2024-08-26 12:00:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|688
1724673900000|2024-08-26 12:05:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|7688
1724674200000|2024-08-26 12:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|4828
1724674500000|2024-08-26 12:15:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|3164
1724674800000|2024-08-26 12:20:00|10978.3|10976.3|10979.5|10977.5|10981.1|10979.1|10978|10976|4571
1724675100000|2024-08-26 12:25:00|10979.9|10977.9|10979.5|10977.5|10979.9|10977.9|10978|10976|6784
1724675400000|2024-08-26 12:30:00|10979.9|10977.9|10981.9|10979.9|10983.4|10981.4|10977.2|10975.2|3722
1724675700000|2024-08-26 12:35:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|1757
1724676000000|2024-08-26 12:40:00|10983|10981|10985|10983|10986.5|10984.5|10982.6|10980.6|15386
1724676300000|2024-08-26 12:45:00|10985.8|10983.8|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|7610
1724676600000|2024-08-26 12:50:00|10985.8|10983.8|10990.5|10988.5|10990.5|10988.5|10985.8|10983.8|8586
1724676900000|2024-08-26 12:55:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|120137
1724677200000|2024-08-26 13:00:00|10992|10990|10991.2|10989.2|10993.6|10991.6|10991.2|10989.2|18099
1724677500000|2024-08-26 13:05:00|10990.5|10988.5|10992|10990|10992.8|10990.8|10990.5|10988.5|17110
1724677800000|2024-08-26 13:10:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992|10990|4624
1724678100000|2024-08-26 13:15:00|10992.8|10990.8|10995.1|10993.1|10995.9|10993.9|10992.8|10990.8|6778
1724678400000|2024-08-26 13:20:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|9032
1724678700000|2024-08-26 13:25:00|10992.4|10990.4|10992|10990|10993.6|10991.6|10991.2|10989.2|8364
1724679000000|2024-08-26 13:30:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|40229
1724679300000|2024-08-26 13:35:00|10988.1|10986.1|10984.2|10982.2|10988.9|10986.9|10984.2|10982.2|38440
1724679600000|2024-08-26 13:40:00|10983.4|10981.4|10981.9|10979.9|10983.8|10981.8|10980.3|10978.3|21840
1724679900000|2024-08-26 13:45:00|10981.1|10979.1|10978|10976|10981.9|10979.9|10978|10976|274454
1724680200000|2024-08-26 13:50:00|10977.2|10975.2|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|14171
1724680500000|2024-08-26 13:55:00|10976.4|10974.4|10975.6|10973.6|10978|10976|10974.8|10972.8|108053
1724680800000|2024-08-26 14:00:00|10975.2|10973.2|10977.2|10975.2|10977.2|10975.2|10974|10972|9321
1724681100000|2024-08-26 14:05:00|10976.8|10974.8|10978|10976|10978.7|10976.7|10976.4|10974.4|4572
1724681400000|2024-08-26 14:10:00|10978.7|10976.7|10981.1|10979.1|10982.6|10980.6|10978.7|10976.7|116743
1724681700000|2024-08-26 14:15:00|10981.9|10979.9|10985|10983|10985|10983|10981.9|10979.9|9512
1724682000000|2024-08-26 14:20:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985|10983|23479
1724682300000|2024-08-26 14:25:00|10985|10983|10986.5|10984.5|10987.3|10985.3|10985|10983|27995
1724682600000|2024-08-26 14:30:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|27904
1724682900000|2024-08-26 14:35:00|10988.5|10986.5|10992|10990|10992.8|10990.8|10988.1|10986.1|24962
1724683200000|2024-08-26 14:40:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|10756
1724683500000|2024-08-26 14:45:00|10991.2|10989.2|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|18800
1724683800000|2024-08-26 14:50:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|29461
1724684100000|2024-08-26 14:55:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|16615
1724684400000|2024-08-26 15:00:00|10987.3|10985.3|10985|10983|10988.1|10986.1|10985|10983|6545
1724684700000|2024-08-26 15:05:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10983.4|10981.4|3269
1724685000000|2024-08-26 15:10:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|21698
1724685300000|2024-08-26 15:15:00|10985|10983|10981.9|10979.9|10985|10983|10981.9|10979.9|10309
1724685600000|2024-08-26 15:20:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10978.7|10976.7|4464
1724685900000|2024-08-26 15:25:00|10979.1|10977.1|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2881
1724686200000|2024-08-26 15:30:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|8007
1724686500000|2024-08-26 15:35:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|12256
1724686800000|2024-08-26 15:40:00|10980.3|10978.3|10978|10976|10980.3|10978.3|10978|10976|8231
1724687100000|2024-08-26 15:45:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|24471
1724687400000|2024-08-26 15:50:00|10978.7|10976.7|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|6105
1724687700000|2024-08-26 15:55:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|4668
1724688000000|2024-08-26 16:00:00|10976.4|10974.4|10979.5|10977.5|10980.3|10978.3|10976.4|10974.4|46734
1724688300000|2024-08-26 16:05:00|10978.7|10976.7|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|7865
1724688600000|2024-08-26 16:10:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|2452
1724688900000|2024-08-26 16:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|3981
1724689200000|2024-08-26 16:20:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|5537
1724689500000|2024-08-26 16:25:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10978|10976|15199
1724689800000|2024-08-26 16:30:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|7845
1724690100000|2024-08-26 16:35:00|10979.5|10977.5|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|16190
1724690400000|2024-08-26 16:40:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|8448
1724690700000|2024-08-26 16:45:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4560
1724691000000|2024-08-26 16:50:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1754
1724691300000|2024-08-26 16:55:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|1885
1724691600000|2024-08-26 17:00:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|1707
1724691900000|2024-08-26 17:05:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978|10976|3953
1724692200000|2024-08-26 17:10:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|4161
1724692500000|2024-08-26 17:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1878
1724692800000|2024-08-26 17:20:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1908
1724693100000|2024-08-26 17:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|3467
1724693400000|2024-08-26 17:30:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|38056
1724693700000|2024-08-26 17:35:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|4967
1724694000000|2024-08-26 17:40:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|5288
1724694300000|2024-08-26 17:45:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|1563
1724694600000|2024-08-26 17:50:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|4946
1724694900000|2024-08-26 17:55:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|3318
1724695200000|2024-08-26 18:00:00|||||||||1081
1724695500000|2024-08-26 18:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|4782
1724695800000|2024-08-26 18:10:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|2856
1724696100000|2024-08-26 18:15:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|4457
1724696400000|2024-08-26 18:20:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|3683
1724696700000|2024-08-26 18:25:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1777
1724697000000|2024-08-26 18:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|6209
1724697300000|2024-08-26 18:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|4929
1724697600000|2024-08-26 18:40:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|15647
1724697900000|2024-08-26 18:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|2199
1724698200000|2024-08-26 18:50:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|7803
1724698500000|2024-08-26 18:55:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|7373
1724698800000|2024-08-26 19:00:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|13167
1724699100000|2024-08-26 19:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|4161
1724699400000|2024-08-26 19:10:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|2317
1724699700000|2024-08-26 19:15:00|||||||||9736
1724700000000|2024-08-26 19:20:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|2182
1724700300000|2024-08-26 19:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|25720
1724700600000|2024-08-26 19:30:00|10971.7|10969.7|10971.3|10969.3|10972.5|10970.5|10970.9|10968.9|7922
1724700900000|2024-08-26 19:35:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1633
1724701200000|2024-08-26 19:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|7073
1724701500000|2024-08-26 19:45:00|||||||||9988
1724701800000|2024-08-26 19:50:00|||||||||5608
1724702100000|2024-08-26 19:55:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|75804
1724702400000|2024-08-26 20:00:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|23013
1724702700000|2024-08-26 20:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|2671
1724703000000|2024-08-26 20:10:00|||||||||3767
1724703300000|2024-08-26 20:15:00|||||||||3275
1724703600000|2024-08-26 20:20:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|3972
1724703900000|2024-08-26 20:25:00|||||||||762
1724704200000|2024-08-26 20:30:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1619
1724704500000|2024-08-26 20:35:00|10971.3|10969.3|10970.9|10968.9|10971.3|10969.3|10970.9|10968.9|1594
1724704800000|2024-08-26 20:40:00|||||||||1263
1724705100000|2024-08-26 20:45:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2913
1724705400000|2024-08-26 20:50:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|7998
1724705700000|2024-08-26 20:55:00|10969.8|10967.8|10970.1|10968.1|10971.7|10969.7|10969.8|10967.8|2689
1724709600000|2024-08-26 22:00:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|347
1724709900000|2024-08-26 22:05:00|||||||||63
1724710200000|2024-08-26 22:10:00|||||||||14
1724710500000|2024-08-26 22:15:00|||||||||12
1724710800000|2024-08-26 22:20:00|||||||||16
1724711100000|2024-08-26 22:25:00|||||||||10
1724711400000|2024-08-26 22:30:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|58
1724711700000|2024-08-26 22:35:00|||||||||5
1724712000000|2024-08-26 22:40:00|||||||||6
1724712300000|2024-08-26 22:45:00|||||||||17
1724712600000|2024-08-26 22:50:00|||||||||33
1724712900000|2024-08-26 22:55:00|||||||||14
1724713200000|2024-08-26 23:00:00|10972.1|10970.1|10972.5|10970.5|10973.3|10971.3|10972.1|10970.1|46
1724713500000|2024-08-26 23:05:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|4130
1724713800000|2024-08-26 23:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|382
1724714100000|2024-08-26 23:15:00|10973.7|10971.7|10973.3|10971.3|10974|10972|10973.3|10971.3|10
1724714400000|2024-08-26 23:20:00|||||||||55
1724714700000|2024-08-26 23:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|21
1724715000000|2024-08-26 23:30:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|155
1724715300000|2024-08-26 23:35:00|||||||||185
1724715600000|2024-08-26 23:40:00|||||||||35
1724715900000|2024-08-26 23:45:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|455
1724716200000|2024-08-26 23:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|32
1724716500000|2024-08-26 23:55:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|169
1724716800000|2024-08-27 00:00:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1255
1724717100000|2024-08-27 00:05:00|10974|10972|10974|10972|10974|10972|10974|10972|360
1724717400000|2024-08-27 00:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|169
1724717700000|2024-08-27 00:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|284
1724718000000|2024-08-27 00:20:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|52
1724718300000|2024-08-27 00:25:00|10972.5|10970.5|10972.9|10970.9|10972.9|10970.9|10972.5|10970.5|56
1724718600000|2024-08-27 00:30:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|982
1724718900000|2024-08-27 00:35:00|10971.3|10969.3|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1122
1724719200000|2024-08-27 00:40:00|10972.1|10970.1|10971.3|10969.3|10972.5|10970.5|10971.3|10969.3|278
1724719500000|2024-08-27 00:45:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|123
1724719800000|2024-08-27 00:50:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1864
1724720100000|2024-08-27 00:55:00|||||||||223
1724720400000|2024-08-27 01:00:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.1|10970.1|396
1724720700000|2024-08-27 01:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|338
1724721000000|2024-08-27 01:10:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|172
1724721300000|2024-08-27 01:15:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|5225
1724721600000|2024-08-27 01:20:00|10972.1|10970.1|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|774
1724721900000|2024-08-27 01:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|139
1724722200000|2024-08-27 01:30:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|1090
1724722500000|2024-08-27 01:35:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|175
1724722800000|2024-08-27 01:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.7|10971.7|331
1724723100000|2024-08-27 01:45:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|208
1724723400000|2024-08-27 01:50:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|167
1724723700000|2024-08-27 01:55:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|469
1724724000000|2024-08-27 02:00:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|3872
1724724300000|2024-08-27 02:05:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|180
1724724600000|2024-08-27 02:10:00|10971.7|10969.7|10972.5|10970.5|10972.9|10970.9|10971.7|10969.7|935
1724724900000|2024-08-27 02:15:00|10973.3|10971.3|10972.9|10970.9|10973.3|10971.3|10972.5|10970.5|559
1724725200000|2024-08-27 02:20:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|245
1724725500000|2024-08-27 02:25:00|10972.1|10970.1|10971.7|10969.7|10972.1|10970.1|10971.7|10969.7|906
1724725800000|2024-08-27 02:30:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|806
1724726100000|2024-08-27 02:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|681
1724726400000|2024-08-27 02:40:00|10970.1|10968.1|10970.5|10968.5|10970.9|10968.9|10970.1|10968.1|495
1724726700000|2024-08-27 02:45:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|730
1724727000000|2024-08-27 02:50:00|||||||||149
1724727300000|2024-08-27 02:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|589
1724727600000|2024-08-27 03:00:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|72
1724727900000|2024-08-27 03:05:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|67
1724728200000|2024-08-27 03:10:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.1|10970.1|333
1724728500000|2024-08-27 03:15:00|10972.1|10970.1|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|179
1724728800000|2024-08-27 03:20:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|537
1724729100000|2024-08-27 03:25:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1378
1724729400000|2024-08-27 03:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|218
1724729700000|2024-08-27 03:35:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|268
1724730000000|2024-08-27 03:40:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|752
1724730300000|2024-08-27 03:45:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1340
1724730600000|2024-08-27 03:50:00|||||||||1785
1724730900000|2024-08-27 03:55:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10967|10965|430
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10968.2|10966.2|10968.6|10966.6|10967.8|10965.8|180
1724731500000|2024-08-27 04:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|346
1724731800000|2024-08-27 04:10:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1187
1724732100000|2024-08-27 04:15:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|76
1724732400000|2024-08-27 04:20:00|10969.8|10967.8|10969|10967|10969.8|10967.8|10968.6|10966.6|102
1724732700000|2024-08-27 04:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|104
1724733000000|2024-08-27 04:30:00|10969|10967|10969.4|10967.4|10969.8|10967.8|10969|10967|826
1724733300000|2024-08-27 04:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|44
1724733600000|2024-08-27 04:40:00|10969.8|10967.8|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|217
1724733900000|2024-08-27 04:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|69
1724734200000|2024-08-27 04:50:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|62
1724734500000|2024-08-27 04:55:00|10968.2|10966.2|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|219
1724734800000|2024-08-27 05:00:00|||||||||232
1724735100000|2024-08-27 05:05:00|10968.2|10966.2|10968.6|10966.6|10968.6|10966.6|10968.2|10966.2|471
1724735400000|2024-08-27 05:10:00|10967.8|10965.8|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|640
1724735700000|2024-08-27 05:15:00|||||||||135
1724736000000|2024-08-27 05:20:00|10968.2|10966.2|10969|10967|10969.4|10967.4|10967.8|10965.8|262
1724736300000|2024-08-27 05:25:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|58
1724736600000|2024-08-27 05:30:00|10968.6|10966.6|10968.2|10966.2|10968.6|10966.6|10967.8|10965.8|76
1724736900000|2024-08-27 05:35:00|10967.8|10965.8|10967|10965|10968.2|10966.2|10967|10965|76
1724737200000|2024-08-27 05:40:00|10967.4|10965.4|10967|10965|10967.4|10965.4|10966.2|10964.2|1228
1724737500000|2024-08-27 05:45:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|1407
1724737800000|2024-08-27 05:50:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2132
1724738100000|2024-08-27 05:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|1894
1724738400000|2024-08-27 06:00:00|10966.6|10964.6|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|367
1724738700000|2024-08-27 06:05:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|9714
1724739000000|2024-08-27 06:10:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|1027
1724739300000|2024-08-27 06:15:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10965.5|10963.5|334
1724739600000|2024-08-27 06:20:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|157
1724739900000|2024-08-27 06:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|234
1724740200000|2024-08-27 06:30:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10967|10965|910
1724740500000|2024-08-27 06:35:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1234
1724740800000|2024-08-27 06:40:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|439
1724741100000|2024-08-27 06:45:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|536
1724741400000|2024-08-27 06:50:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|267
1724741700000|2024-08-27 06:55:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1273
1724742000000|2024-08-27 07:00:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|3976
1724742300000|2024-08-27 07:05:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|998
1724742600000|2024-08-27 07:10:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|1076
1724742900000|2024-08-27 07:15:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|1307
1724743200000|2024-08-27 07:20:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1373
1724743500000|2024-08-27 07:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1222
1724743800000|2024-08-27 07:30:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|1029
1724744100000|2024-08-27 07:35:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|8087
1724744400000|2024-08-27 07:40:00|10966.6|10964.6|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|6758
1724744700000|2024-08-27 07:45:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|4857
1724745000000|2024-08-27 07:50:00|10969|10967|10971.7|10969.7|10971.7|10969.7|10969|10967|3327
1724745300000|2024-08-27 07:55:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|2192
1724745600000|2024-08-27 08:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|9764
1724745900000|2024-08-27 08:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1988
1724746200000|2024-08-27 08:10:00|10968.2|10966.2|10967|10965|10968.2|10966.2|10967|10965|4529
1724746500000|2024-08-27 08:15:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|854
1724746800000|2024-08-27 08:20:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|1704
1724747100000|2024-08-27 08:25:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.3|10962.3|78600
1724747400000|2024-08-27 08:30:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|8578
1724747700000|2024-08-27 08:35:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|12879
1724748000000|2024-08-27 08:40:00|10964.3|10962.3|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|8253
1724748300000|2024-08-27 08:45:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2968
1724748600000|2024-08-27 08:50:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|3506
1724748900000|2024-08-27 08:55:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1174
1724749200000|2024-08-27 09:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1248
1724749500000|2024-08-27 09:05:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2395
1724749800000|2024-08-27 09:10:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|1476
1724750100000|2024-08-27 09:15:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|2297
1724750400000|2024-08-27 09:20:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|7028
1724750700000|2024-08-27 09:25:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|856
1724751000000|2024-08-27 09:30:00|10963.5|10961.5|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|29739
1724751300000|2024-08-27 09:35:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|5763
1724751600000|2024-08-27 09:40:00|10962.7|10960.7|10963.9|10961.9|10963.9|10961.9|10962.7|10960.7|1854
1724751900000|2024-08-27 09:45:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|3867
1724752200000|2024-08-27 09:50:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|10831
1724752500000|2024-08-27 09:55:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|31366
1724752800000|2024-08-27 10:00:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|541
1724753100000|2024-08-27 10:05:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|898
1724753400000|2024-08-27 10:10:00|10964.3|10962.3|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1903
1724753700000|2024-08-27 10:15:00|10963.9|10961.9|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|2975
1724754000000|2024-08-27 10:20:00|10965.5|10963.5|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|1226
1724754300000|2024-08-27 10:25:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10960.8|10958.8|20656
1724754600000|2024-08-27 10:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|7840
1724754900000|2024-08-27 10:35:00|10960|10958|10960|10958|10960|10958|10958.4|10956.4|1099
1724755200000|2024-08-27 10:40:00|||||||||5000
1724755500000|2024-08-27 10:45:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|803
1724755800000|2024-08-27 10:50:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|421
1724756100000|2024-08-27 10:55:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|915
1724756400000|2024-08-27 11:00:00|10960|10958|10958.4|10956.4|10960|10958|10958.4|10956.4|3652
1724756700000|2024-08-27 11:05:00|10959.2|10957.2|10961.5|10959.5|10962.3|10960.3|10958.4|10956.4|3705
1724757000000|2024-08-27 11:10:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1416
1724757300000|2024-08-27 11:15:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2049
1724757600000|2024-08-27 11:20:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|6200
1724757900000|2024-08-27 11:25:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|6808
1724758200000|2024-08-27 11:30:00|10960|10958|10960|10958|10960|10958|10960|10958|11763
1724758500000|2024-08-27 11:35:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|3727
1724758800000|2024-08-27 11:40:00|10959.6|10957.6|10960|10958|10960.8|10958.8|10959.2|10957.2|9822
1724759100000|2024-08-27 11:45:00|10959.2|10957.2|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|3856
1724759400000|2024-08-27 11:50:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|3531
1724759700000|2024-08-27 11:55:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|7433
1724760000000|2024-08-27 12:00:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|5805
1724760300000|2024-08-27 12:05:00|10961.9|10959.9|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|5026
1724760600000|2024-08-27 12:10:00|10962.7|10960.7|10960.8|10958.8|10963.1|10961.1|10960.8|10958.8|4454
1724760900000|2024-08-27 12:15:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|16289
1724761200000|2024-08-27 12:20:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10959.2|10957.2|8102
1724761500000|2024-08-27 12:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|7353
1724761800000|2024-08-27 12:30:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|6819
1724762100000|2024-08-27 12:35:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10956.9|10954.9|10771
1724762400000|2024-08-27 12:40:00|10958.8|10956.8|10957.6|10955.6|10958.8|10956.8|10956.9|10954.9|8799
1724762700000|2024-08-27 12:45:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|23859
1724763000000|2024-08-27 12:50:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|21915
1724763300000|2024-08-27 12:55:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10956.9|10954.9|56057
1724763600000|2024-08-27 13:00:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|21372
1724763900000|2024-08-27 13:05:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|3018
1724764200000|2024-08-27 13:10:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|4122
1724764500000|2024-08-27 13:15:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|7164
1724764800000|2024-08-27 13:20:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|2340
1724765100000|2024-08-27 13:25:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|22660
1724765400000|2024-08-27 13:30:00|10958.4|10956.4|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|16666
1724765700000|2024-08-27 13:35:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|18007
1724766000000|2024-08-27 13:40:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|16403
1724766300000|2024-08-27 13:45:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|29422
1724766600000|2024-08-27 13:50:00|10959.6|10957.6|10958.4|10956.4|10960.8|10958.8|10958.4|10956.4|18743
1724766900000|2024-08-27 13:55:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|21607
1724767200000|2024-08-27 14:00:00|10956.9|10954.9|10961.5|10959.5|10961.5|10959.5|10954.9|10952.9|15693
1724767500000|2024-08-27 14:05:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960|10958|18687
1724767800000|2024-08-27 14:10:00|10963.1|10961.1|10960|10958|10963.1|10961.1|10960|10958|7953
1724768100000|2024-08-27 14:15:00|10960.8|10958.8|10960.8|10958.8|10962.3|10960.3|10960|10958|4407
1724768400000|2024-08-27 14:20:00|10961.5|10959.5|10962.3|10960.3|10963.9|10961.9|10961.2|10959.2|8870
1724768700000|2024-08-27 14:25:00|10961.9|10959.9|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|7428
1724769000000|2024-08-27 14:30:00|10961.5|10959.5|10960|10958|10962.3|10960.3|10960|10958|17164
1724769300000|2024-08-27 14:35:00|10959.2|10957.2|10964.7|10962.7|10965.5|10963.5|10959.2|10957.2|19280
1724769600000|2024-08-27 14:40:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|9466
1724769900000|2024-08-27 14:45:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10963.9|10961.9|15214
1724770200000|2024-08-27 14:50:00|10965.1|10963.1|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|10065
1724770500000|2024-08-27 14:55:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10964.7|10962.7|22221
1724770800000|2024-08-27 15:00:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|4096
1724771100000|2024-08-27 15:05:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|8121
1724771400000|2024-08-27 15:10:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10967|10965|12859
1724771700000|2024-08-27 15:15:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|20277
1724772000000|2024-08-27 15:20:00|10968.6|10966.6|10970.1|10968.1|10971.7|10969.7|10968.6|10966.6|7196
1724772300000|2024-08-27 15:25:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|55503
1724772600000|2024-08-27 15:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|6985
1724772900000|2024-08-27 15:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|36822
1724773200000|2024-08-27 15:40:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|8099
1724773500000|2024-08-27 15:45:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|16547
1724773800000|2024-08-27 15:50:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|8149
1724774100000|2024-08-27 15:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|5560
1724774400000|2024-08-27 16:00:00|10967|10965|10965.5|10963.5|10967|10965|10965.5|10963.5|7472
1724774700000|2024-08-27 16:05:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|8083
1724775000000|2024-08-27 16:10:00|10966.2|10964.2|10967.8|10965.8|10968.6|10966.6|10966.2|10964.2|5107
1724775300000|2024-08-27 16:15:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|7025
1724775600000|2024-08-27 16:20:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|13794
1724775900000|2024-08-27 16:25:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|10533
1724776200000|2024-08-27 16:30:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|9024
1724776500000|2024-08-27 16:35:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|9028
1724776800000|2024-08-27 16:40:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|8080
1724777100000|2024-08-27 16:45:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|3143
1724777400000|2024-08-27 16:50:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|1518
1724777700000|2024-08-27 16:55:00|10970.5|10968.5|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|7894
1724778000000|2024-08-27 17:00:00|10970.9|10968.9|10970.1|10968.1|10973.7|10971.7|10970.1|10968.1|255088
1724778300000|2024-08-27 17:05:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10969|10967|8538
1724778600000|2024-08-27 17:10:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10971.7|10969.7|52867
1724778900000|2024-08-27 17:15:00|10973.3|10971.3|10975.6|10973.6|10975.6|10973.6|10973.3|10971.3|11518
1724779200000|2024-08-27 17:20:00|10974.8|10972.8|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|3239
1724779500000|2024-08-27 17:25:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|3475
1724779800000|2024-08-27 17:30:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10972.5|10970.5|4164
1724780100000|2024-08-27 17:35:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|9840
1724780400000|2024-08-27 17:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|2196
1724780700000|2024-08-27 17:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|11527
1724781000000|2024-08-27 17:50:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1726
1724781300000|2024-08-27 17:55:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|2777
1724781600000|2024-08-27 18:00:00|||||||||2749
1724781900000|2024-08-27 18:05:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1678
1724782200000|2024-08-27 18:10:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974|10972|1880
1724782500000|2024-08-27 18:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|2400
1724782800000|2024-08-27 18:20:00|10975.6|10973.6|10978|10976|10978|10976|10975.6|10973.6|2123
1724783100000|2024-08-27 18:25:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|9390
1724783400000|2024-08-27 18:30:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|4751
1724783700000|2024-08-27 18:35:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|3615
1724784000000|2024-08-27 18:40:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|3416
1724784300000|2024-08-27 18:45:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|6426
1724784600000|2024-08-27 18:50:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|7246
1724784900000|2024-08-27 18:55:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|13918
1724785200000|2024-08-27 19:00:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|8486
1724785500000|2024-08-27 19:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|3947
1724785800000|2024-08-27 19:10:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|2028
1724786100000|2024-08-27 19:15:00|||||||||2260
1724786400000|2024-08-27 19:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|6966
1724786700000|2024-08-27 19:25:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|8529
1724787000000|2024-08-27 19:30:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|684
1724787300000|2024-08-27 19:35:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|6290
1724787600000|2024-08-27 19:40:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|5071
1724787900000|2024-08-27 19:45:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|8206
1724788200000|2024-08-27 19:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|6122
1724788500000|2024-08-27 19:55:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|10257
1724788800000|2024-08-27 20:00:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|32184
1724789100000|2024-08-27 20:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|12061
1724789400000|2024-08-27 20:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2510
1724789700000|2024-08-27 20:15:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2440
1724790000000|2024-08-27 20:20:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|999
1724790300000|2024-08-27 20:25:00|||||||||817
1724790600000|2024-08-27 20:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|1996
1724790900000|2024-08-27 20:35:00|10974|10972|10976.4|10974.4|10977.2|10975.2|10974|10972|820
1724791200000|2024-08-27 20:40:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|11531
1724791500000|2024-08-27 20:45:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4671
1724791800000|2024-08-27 20:50:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|12599
1724792100000|2024-08-27 20:55:00|10977.2|10975.2|10978.7|10976.7|10980.3|10978.3|10977.2|10975.2|115033
1724796000000|2024-08-27 22:00:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1209
1724796300000|2024-08-27 22:05:00|10978|10976|10978|10976|10978|10976|10978|10976|48
1724796600000|2024-08-27 22:10:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|528
1724796900000|2024-08-27 22:15:00|10978.7|10976.7|10978.3|10976.3|10978.7|10976.7|10978|10976|51
1724797200000|2024-08-27 22:20:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|223
1724797500000|2024-08-27 22:25:00|10977.6|10975.6|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|247
1724797800000|2024-08-27 22:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|103
1724798100000|2024-08-27 22:35:00|||||||||118
1724798400000|2024-08-27 22:40:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|64
1724798700000|2024-08-27 22:45:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|293
1724799000000|2024-08-27 22:50:00|10981.5|10979.5|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|75
1724799300000|2024-08-27 22:55:00|||||||||69
1724799600000|2024-08-27 23:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|39
1724799900000|2024-08-27 23:05:00|||||||||23
1724800200000|2024-08-27 23:10:00|||||||||60
1724800500000|2024-08-27 23:15:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|112
1724800800000|2024-08-27 23:20:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|77
1724801100000|2024-08-27 23:25:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|161
1724801400000|2024-08-27 23:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|61
1724801700000|2024-08-27 23:35:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|142
1724802000000|2024-08-27 23:40:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|311
1724802300000|2024-08-27 23:45:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1985
1724802600000|2024-08-27 23:50:00|10979.9|10977.9|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|430
1724802900000|2024-08-27 23:55:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.9|10977.9|220
1724803200000|2024-08-28 00:00:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|403
1724803500000|2024-08-28 00:05:00|10978|10976|10978|10976|10978|10976|10978|10976|54
1724803800000|2024-08-28 00:10:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|175
1724804100000|2024-08-28 00:15:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|155
1724804400000|2024-08-28 00:20:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|15257
1724804700000|2024-08-28 00:25:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|862
1724805000000|2024-08-28 00:30:00|10977.6|10975.6|10977.2|10975.2|10978|10976|10977.2|10975.2|473
1724805300000|2024-08-28 00:35:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|259
1724805600000|2024-08-28 00:40:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|169
1724805900000|2024-08-28 00:45:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|688
1724806200000|2024-08-28 00:50:00|10977.6|10975.6|10976.4|10974.4|10977.6|10975.6|10976.4|10974.4|508
1724806500000|2024-08-28 00:55:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|342
1724806800000|2024-08-28 01:00:00|10977.6|10975.6|10978|10976|10978|10976|10977.2|10975.2|368
1724807100000|2024-08-28 01:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|471
1724807400000|2024-08-28 01:10:00|||||||||89
1724807700000|2024-08-28 01:15:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|167
1724808000000|2024-08-28 01:20:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|236
1724808300000|2024-08-28 01:25:00|10977.2|10975.2|10976.8|10974.8|10978|10976|10976.8|10974.8|1281
1724808600000|2024-08-28 01:30:00|10976.4|10974.4|10978|10976|10978|10976|10974|10972|981
1724808900000|2024-08-28 01:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|1248
1724809200000|2024-08-28 01:40:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|1425
1724809500000|2024-08-28 01:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1361
1724809800000|2024-08-28 01:50:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1864
1724810100000|2024-08-28 01:55:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|334
1724810400000|2024-08-28 02:00:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|407
1724810700000|2024-08-28 02:05:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|160
1724811000000|2024-08-28 02:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|710
1724811300000|2024-08-28 02:15:00|||||||||82
1724811600000|2024-08-28 02:20:00|||||||||422
1724811900000|2024-08-28 02:25:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|562
1724812200000|2024-08-28 02:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2631
1724812500000|2024-08-28 02:35:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|491
1724812800000|2024-08-28 02:40:00|10975.2|10973.2|10975.6|10973.6|10975.6|10973.6|10975.2|10973.2|206
1724813100000|2024-08-28 02:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|124
1724813400000|2024-08-28 02:50:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|446
1724813700000|2024-08-28 02:55:00|||||||||76
1724814000000|2024-08-28 03:00:00|||||||||75
1724814300000|2024-08-28 03:05:00|||||||||361
1724814600000|2024-08-28 03:10:00|10974|10972|10974|10972|10974.4|10972.4|10974|10972|227
1724814900000|2024-08-28 03:15:00|||||||||50
1724815200000|2024-08-28 03:20:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|189
1724815500000|2024-08-28 03:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|116
1724815800000|2024-08-28 03:30:00|||||||||596
1724816100000|2024-08-28 03:35:00|||||||||212
1724816400000|2024-08-28 03:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|91
1724816700000|2024-08-28 03:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|50
1724817000000|2024-08-28 03:50:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|160
1724817300000|2024-08-28 03:55:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|162
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|142
1724817900000|2024-08-28 04:05:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|669
1724818200000|2024-08-28 04:10:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|283
1724818500000|2024-08-28 04:15:00|||||||||434
1724818800000|2024-08-28 04:20:00|||||||||52
1724819100000|2024-08-28 04:25:00|||||||||44
1724819400000|2024-08-28 04:30:00|||||||||34
1724819700000|2024-08-28 04:35:00|||||||||14
1724820000000|2024-08-28 04:40:00|||||||||4002
1724820300000|2024-08-28 04:45:00|||||||||374
1724820600000|2024-08-28 04:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|837
1724820900000|2024-08-28 04:55:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|148
1724821200000|2024-08-28 05:00:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|630
1724821500000|2024-08-28 05:05:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|137
1724821800000|2024-08-28 05:10:00|10974|10972|10974|10972|10974|10972|10974|10972|220
1724822100000|2024-08-28 05:15:00|10974.4|10972.4|10974.4|10972.4|10974.8|10972.8|10974|10972|142
1724822400000|2024-08-28 05:20:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|783
1724822700000|2024-08-28 05:25:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|357
1724823000000|2024-08-28 05:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|634
1724823300000|2024-08-28 05:35:00|10975.2|10973.2|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|1018
1724823600000|2024-08-28 05:40:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|7351
1724823900000|2024-08-28 05:45:00|||||||||748
1724824200000|2024-08-28 05:50:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|328
1724824500000|2024-08-28 05:55:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2026
1724824800000|2024-08-28 06:00:00|10973.7|10971.7|10974.8|10972.8|10975.6|10973.6|10973.7|10971.7|333
1724825100000|2024-08-28 06:05:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|832
1724825400000|2024-08-28 06:10:00|10976|10974|10975.2|10973.2|10976.4|10974.4|10974.8|10972.8|282
1724825700000|2024-08-28 06:15:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|321
1724826000000|2024-08-28 06:20:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|281
1724826300000|2024-08-28 06:25:00|10974.4|10972.4|10974.8|10972.8|10974.8|10972.8|10974|10972|1809
1724826600000|2024-08-28 06:30:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|458
1724826900000|2024-08-28 06:35:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1253
1724827200000|2024-08-28 06:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1052
1724827500000|2024-08-28 06:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1339
1724827800000|2024-08-28 06:50:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|263
1724828100000|2024-08-28 06:55:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|1091
1724828400000|2024-08-28 07:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|669
1724828700000|2024-08-28 07:05:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2326
1724829000000|2024-08-28 07:10:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1633
1724829300000|2024-08-28 07:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|748
1724829600000|2024-08-28 07:20:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|776
1724829900000|2024-08-28 07:25:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|3100
1724830200000|2024-08-28 07:30:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|1033
1724830500000|2024-08-28 07:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|681
1724830800000|2024-08-28 07:40:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|3579
1724831100000|2024-08-28 07:45:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|500
1724831400000|2024-08-28 07:50:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4095
1724831700000|2024-08-28 07:55:00|10976.8|10974.8|10977.2|10975.2|10978|10976|10976.4|10974.4|1166
1724832000000|2024-08-28 08:00:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|3611
1724832300000|2024-08-28 08:05:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|1424
1724832600000|2024-08-28 08:10:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|914
1724832900000|2024-08-28 08:15:00|10979.9|10977.9|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1258
1724833200000|2024-08-28 08:20:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|878
1724833500000|2024-08-28 08:25:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1962
1724833800000|2024-08-28 08:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1666
1724834100000|2024-08-28 08:35:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1229
1724834400000|2024-08-28 08:40:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|1170
1724834700000|2024-08-28 08:45:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|860
1724835000000|2024-08-28 08:50:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|2847
1724835300000|2024-08-28 08:55:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|1237
1724835600000|2024-08-28 09:00:00|10976.8|10974.8|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|2754
1724835900000|2024-08-28 09:05:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|2113
1724836200000|2024-08-28 09:10:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|660
1724836500000|2024-08-28 09:15:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|483
1724836800000|2024-08-28 09:20:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|1052
1724837100000|2024-08-28 09:25:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|952
1724837400000|2024-08-28 09:30:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|997
1724837700000|2024-08-28 09:35:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|10519
1724838000000|2024-08-28 09:40:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1093
1724838300000|2024-08-28 09:45:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|618
1724838600000|2024-08-28 09:50:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|992
1724838900000|2024-08-28 09:55:00|||||||||302
1724839200000|2024-08-28 10:00:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|536
1724839500000|2024-08-28 10:05:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|676
1724839800000|2024-08-28 10:10:00|||||||||1374
1724840100000|2024-08-28 10:15:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|1783
1724840400000|2024-08-28 10:20:00|10978|10976|10978|10976|10978|10976|10978|10976|718
1724840700000|2024-08-28 10:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|2183
1724841000000|2024-08-28 10:30:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|792
1724841300000|2024-08-28 10:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|3719
1724841600000|2024-08-28 10:40:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1100
1724841900000|2024-08-28 10:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1200
1724842200000|2024-08-28 10:50:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1200
1724842500000|2024-08-28 10:55:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|1676
1724842800000|2024-08-28 11:00:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1092
1724843100000|2024-08-28 11:05:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|16317
1724843400000|2024-08-28 11:10:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|850
1724843700000|2024-08-28 11:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1953
1724844000000|2024-08-28 11:20:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|2291
1724844300000|2024-08-28 11:25:00|||||||||10486
1724844600000|2024-08-28 11:30:00|||||||||26873
1724844900000|2024-08-28 11:35:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1414
1724845200000|2024-08-28 11:40:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10982.6|10980.6|2926
1724845500000|2024-08-28 11:45:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|5293
1724845800000|2024-08-28 11:50:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|23452
1724846100000|2024-08-28 11:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|2329
1724846400000|2024-08-28 12:00:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|16072
1724846700000|2024-08-28 12:05:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|18255
1724847000000|2024-08-28 12:10:00|10980.7|10978.7|10978|10976|10981.1|10979.1|10978|10976|53115
1724847300000|2024-08-28 12:15:00|10977.2|10975.2|10978|10976|10979.5|10977.5|10977.2|10975.2|4398
1724847600000|2024-08-28 12:20:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|2919
1724847900000|2024-08-28 12:25:00|10977.2|10975.2|10974.8|10972.8|10978|10976|10974.8|10972.8|22693
1724848200000|2024-08-28 12:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|8786
1724848500000|2024-08-28 12:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|3363
1724848800000|2024-08-28 12:40:00|10972.5|10970.5|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|48439
1724849100000|2024-08-28 12:45:00|10975.6|10973.6|10976.8|10974.8|10977.2|10975.2|10974.8|10972.8|27741
1724849400000|2024-08-28 12:50:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|11548
1724849700000|2024-08-28 12:55:00|10976.4|10974.4|10978|10976|10978|10976|10975.6|10973.6|58839
1724850000000|2024-08-28 13:00:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|20153
1724850300000|2024-08-28 13:05:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10973.3|10971.3|67637
1724850600000|2024-08-28 13:10:00|10973.3|10971.3|10976.4|10974.4|10976.4|10974.4|10973.3|10971.3|5230
1724850900000|2024-08-28 13:15:00|10975.6|10973.6|10978.7|10976.7|10979.5|10977.5|10975.6|10973.6|2459
1724851200000|2024-08-28 13:20:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|1769
1724851500000|2024-08-28 13:25:00|10978.7|10976.7|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|1768
1724851800000|2024-08-28 13:30:00|10974.8|10972.8|10971.7|10969.7|10974.8|10972.8|10971.7|10969.7|6266
1724852100000|2024-08-28 13:35:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|12449
1724852400000|2024-08-28 13:40:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|3121
1724852700000|2024-08-28 13:45:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|7357
1724853000000|2024-08-28 13:50:00|10973.3|10971.3|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|6052
1724853300000|2024-08-28 13:55:00|10972.5|10970.5|10974|10972|10974|10972|10971.7|10969.7|4926
1724853600000|2024-08-28 14:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|6008
1724853900000|2024-08-28 14:05:00|10974|10972|10976.4|10974.4|10976.4|10974.4|10974|10972|5058
1724854200000|2024-08-28 14:10:00|10977.2|10975.2|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|7916
1724854500000|2024-08-28 14:15:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|6689
1724854800000|2024-08-28 14:20:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|4621
1724855100000|2024-08-28 14:25:00|10976|10974|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|5657
1724855400000|2024-08-28 14:30:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|10774
1724855700000|2024-08-28 14:35:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|3304
1724856000000|2024-08-28 14:40:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|3572
1724856300000|2024-08-28 14:45:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|2720
1724856600000|2024-08-28 14:50:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|13840
1724856900000|2024-08-28 14:55:00|10978|10976|10980.3|10978.3|10980.3|10978.3|10978|10976|6286
1724857200000|2024-08-28 15:00:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10978|10976|6251
1724857500000|2024-08-28 15:05:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|7101
1724857800000|2024-08-28 15:10:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10976.4|10974.4|2880
1724858100000|2024-08-28 15:15:00|10977.2|10975.2|10980.3|10978.3|10980.3|10978.3|10977.2|10975.2|4641
1724858400000|2024-08-28 15:20:00|10979.5|10977.5|10981.1|10979.1|10981.5|10979.5|10979.5|10977.5|3231
1724858700000|2024-08-28 15:25:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|5193
1724859000000|2024-08-28 15:30:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|3496
1724859300000|2024-08-28 15:35:00|10979.9|10977.9|10978.7|10976.7|10981.1|10979.1|10978|10976|6289
1724859600000|2024-08-28 15:40:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|3207
1724859900000|2024-08-28 15:45:00|10978|10976|10978|10976|10979.5|10977.5|10978|10976|4619
1724860200000|2024-08-28 15:50:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|2891
1724860500000|2024-08-28 15:55:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|5271
1724860800000|2024-08-28 16:00:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|5220
1724861100000|2024-08-28 16:05:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|4005
1724861400000|2024-08-28 16:10:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|2386
1724861700000|2024-08-28 16:15:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|2601
1724862000000|2024-08-28 16:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2802
1724862300000|2024-08-28 16:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|8107
1724862600000|2024-08-28 16:30:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|3383
1724862900000|2024-08-28 16:35:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|2809
1724863200000|2024-08-28 16:40:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|4450
1724863500000|2024-08-28 16:45:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|4049
1724863800000|2024-08-28 16:50:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|7774
1724864100000|2024-08-28 16:55:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|6675
1724864400000|2024-08-28 17:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|6184
1724864700000|2024-08-28 17:05:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|6367
1724865000000|2024-08-28 17:10:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|2850
1724865300000|2024-08-28 17:15:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|14769
1724865600000|2024-08-28 17:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|4557
1724865900000|2024-08-28 17:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|4468
1724866200000|2024-08-28 17:30:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|3313
1724866500000|2024-08-28 17:35:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|5017
1724866800000|2024-08-28 17:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1529
1724867100000|2024-08-28 17:45:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|763
1724867400000|2024-08-28 17:50:00|10973.3|10971.3|10974|10972|10974|10972|10972.5|10970.5|9597
1724867700000|2024-08-28 17:55:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|8168
1724868000000|2024-08-28 18:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|8574
1724868300000|2024-08-28 18:05:00|10974.4|10972.4|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|7034
1724868600000|2024-08-28 18:10:00|10971.7|10969.7|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|1950
1724868900000|2024-08-28 18:15:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1620
1724869200000|2024-08-28 18:20:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|3351
1724869500000|2024-08-28 18:25:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1408
1724869800000|2024-08-28 18:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|646
1724870100000|2024-08-28 18:35:00|||||||||913
1724870400000|2024-08-28 18:40:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|948
1724870700000|2024-08-28 18:45:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2020
1724871000000|2024-08-28 18:50:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|3962
1724871300000|2024-08-28 18:55:00|||||||||3752
1724871600000|2024-08-28 19:00:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|11312
1724871900000|2024-08-28 19:05:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10972.5|10970.5|9159
1724872200000|2024-08-28 19:10:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|9422
1724872500000|2024-08-28 19:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1110
1724872800000|2024-08-28 19:20:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1538
1724873100000|2024-08-28 19:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1535
1724873400000|2024-08-28 19:30:00|10972.9|10970.9|10970.1|10968.1|10973.3|10971.3|10970.1|10968.1|1863
1724873700000|2024-08-28 19:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|1561
1724874000000|2024-08-28 19:40:00|||||||||2139
1724874300000|2024-08-28 19:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|4290
1724874600000|2024-08-28 19:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2500
1724874900000|2024-08-28 19:55:00|10970.1|10968.1|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|5644
1724875200000|2024-08-28 20:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|23858
1724875500000|2024-08-28 20:05:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|3598
1724875800000|2024-08-28 20:10:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|4319
1724876100000|2024-08-28 20:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1270
1724876400000|2024-08-28 20:20:00|10970.9|10968.9|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|4234
1724876700000|2024-08-28 20:25:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|5961
1724877000000|2024-08-28 20:30:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|4026
1724877300000|2024-08-28 20:35:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3524
1724877600000|2024-08-28 20:40:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1242
1724877900000|2024-08-28 20:45:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|1202
1724878200000|2024-08-28 20:50:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3092
1724878500000|2024-08-28 20:55:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|1689
1724882400000|2024-08-28 22:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|387
1724882700000|2024-08-28 22:05:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|108
1724883000000|2024-08-28 22:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1112
1724883300000|2024-08-28 22:15:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|411
1724883600000|2024-08-28 22:20:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|42
1724883900000|2024-08-28 22:25:00|||||||||388
1724884200000|2024-08-28 22:30:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|171
1724884500000|2024-08-28 22:35:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|560
1724884800000|2024-08-28 22:40:00|||||||||264
1724885100000|2024-08-28 22:45:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|154
1724885400000|2024-08-28 22:50:00|10975.2|10973.2|10974.8|10972.8|10975.2|10973.2|10974.8|10972.8|88
1724885700000|2024-08-28 22:55:00|||||||||1
1724886000000|2024-08-28 23:00:00|||||||||13
1724886300000|2024-08-28 23:05:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|49
1724886600000|2024-08-28 23:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|541
1724886900000|2024-08-28 23:15:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|370
1724887200000|2024-08-28 23:20:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|269
1724887500000|2024-08-28 23:25:00|||||||||41
1724887800000|2024-08-28 23:30:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|300
1724888100000|2024-08-28 23:35:00|10975.6|10973.6|10976|10974|10976.4|10974.4|10975.6|10973.6|310
1724888400000|2024-08-28 23:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|88
1724888700000|2024-08-28 23:45:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|249
1724889000000|2024-08-28 23:50:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|108
1724889300000|2024-08-28 23:55:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|139
1724889600000|2024-08-29 00:00:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|737
1724889900000|2024-08-29 00:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|312
1724890200000|2024-08-29 00:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|111
1724890500000|2024-08-29 00:15:00|10974|10972|10973.3|10971.3|10974|10972|10972.5|10970.5|1026
1724890800000|2024-08-29 00:20:00|10972.5|10970.5|10972.5|10970.5|10973.7|10971.7|10972.5|10970.5|563
1724891100000|2024-08-29 00:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|352
1724891400000|2024-08-29 00:30:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|636
1724891700000|2024-08-29 00:35:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|505
1724892000000|2024-08-29 00:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|358
1724892300000|2024-08-29 00:45:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.9|10970.9|758
1724892600000|2024-08-29 00:50:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|129
1724892900000|2024-08-29 00:55:00|10974|10972|10974|10972|10974|10972|10974|10972|88
1724893200000|2024-08-29 01:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|796
1724893500000|2024-08-29 01:05:00|10974|10972|10974|10972|10974|10972|10974|10972|249
1724893800000|2024-08-29 01:10:00|||||||||251
1724894100000|2024-08-29 01:15:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|179
1724894400000|2024-08-29 01:20:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|324
1724894700000|2024-08-29 01:25:00|10974.8|10972.8|10975.6|10973.6|10976|10974|10974.8|10972.8|288
1724895000000|2024-08-29 01:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|365
1724895300000|2024-08-29 01:35:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|344
1724895600000|2024-08-29 01:40:00|||||||||1
1724895900000|2024-08-29 01:45:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|170
1724896200000|2024-08-29 01:50:00|||||||||2
1724896500000|2024-08-29 01:55:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|524
1724896800000|2024-08-29 02:00:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|45
1724897100000|2024-08-29 02:05:00|||||||||644
1724897400000|2024-08-29 02:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|190
1724897700000|2024-08-29 02:15:00|10973.7|10971.7|10974|10972|10974|10972|10973.7|10971.7|330
1724898000000|2024-08-29 02:20:00|||||||||105
1724898300000|2024-08-29 02:25:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|50
1724898600000|2024-08-29 02:30:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|349
1724898900000|2024-08-29 02:35:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|795
1724899200000|2024-08-29 02:40:00|10975.6|10973.6|10975.6|10973.6|10976|10974|10975.6|10973.6|121
1724899500000|2024-08-29 02:45:00|||||||||296
1724899800000|2024-08-29 02:50:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|159
1724900400000|2024-08-29 03:00:00|||||||||127
1724900700000|2024-08-29 03:05:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|508
1724901000000|2024-08-29 03:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|158
1724901300000|2024-08-29 03:15:00|||||||||139
1724901600000|2024-08-29 03:20:00|||||||||244
1724901900000|2024-08-29 03:25:00|||||||||271
1724902200000|2024-08-29 03:30:00|||||||||20
1724902500000|2024-08-29 03:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|360
1724902800000|2024-08-29 03:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|297
1724903100000|2024-08-29 03:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|117
1724903400000|2024-08-29 03:50:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|339
1724903700000|2024-08-29 03:55:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|1233
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|642
1724904300000|2024-08-29 04:05:00|10974.4|10972.4|10974|10972|10974.8|10972.8|10974|10972|150
1724904600000|2024-08-29 04:10:00|||||||||787
1724904900000|2024-08-29 04:15:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|199
1724905200000|2024-08-29 04:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.9|10970.9|447
1724905500000|2024-08-29 04:25:00|||||||||72
1724905800000|2024-08-29 04:30:00|||||||||382
1724906100000|2024-08-29 04:35:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|270
1724906400000|2024-08-29 04:40:00|10974|10972|10974|10972|10974|10972|10974|10972|101
1724906700000|2024-08-29 04:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|396
1724907000000|2024-08-29 04:50:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|99
1724907300000|2024-08-29 04:55:00|||||||||14
1724907600000|2024-08-29 05:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|157
1724907900000|2024-08-29 05:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|131
1724908200000|2024-08-29 05:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|332
1724908500000|2024-08-29 05:15:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|97
1724908800000|2024-08-29 05:20:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|48
1724909100000|2024-08-29 05:25:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|124
1724909400000|2024-08-29 05:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|160
1724909700000|2024-08-29 05:35:00|||||||||213
1724910000000|2024-08-29 05:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|211
1724910300000|2024-08-29 05:45:00|||||||||43
1724910600000|2024-08-29 05:50:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|76
1724910900000|2024-08-29 05:55:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|163
1724911200000|2024-08-29 06:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|244
1724911500000|2024-08-29 06:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|345
1724911800000|2024-08-29 06:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|497
1724912100000|2024-08-29 06:15:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|140
1724912400000|2024-08-29 06:20:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|1050
1724912700000|2024-08-29 06:25:00|10974|10972|10971.7|10969.7|10974|10972|10971.7|10969.7|1130
1724913000000|2024-08-29 06:30:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|318
1724913300000|2024-08-29 06:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|433
1724913600000|2024-08-29 06:40:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|1268
1724913900000|2024-08-29 06:45:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|570
1724914200000|2024-08-29 06:50:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|906
1724914500000|2024-08-29 06:55:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|1074
1724914800000|2024-08-29 07:00:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|3282
1724915100000|2024-08-29 07:05:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|837
1724915400000|2024-08-29 07:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|437
1724915700000|2024-08-29 07:15:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1213
1724916000000|2024-08-29 07:20:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|643
1724916300000|2024-08-29 07:25:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|1398
1724916600000|2024-08-29 07:30:00|10970.9|10968.9|10971.7|10969.7|10972.1|10970.1|10970.1|10968.1|1830
1724916900000|2024-08-29 07:35:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|1194
1724917200000|2024-08-29 07:40:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|626
1724917500000|2024-08-29 07:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|2173
1724917800000|2024-08-29 07:50:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|3658
1724918100000|2024-08-29 07:55:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1057
1724918400000|2024-08-29 08:00:00|10973.3|10971.3|10978.7|10976.7|10978.7|10976.7|10973.3|10971.3|4400
1724918700000|2024-08-29 08:05:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1626
1724919000000|2024-08-29 08:10:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|2664
1724919300000|2024-08-29 08:15:00|10978.7|10976.7|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|1537
1724919600000|2024-08-29 08:20:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|2144
1724919900000|2024-08-29 08:25:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|2566
1724920200000|2024-08-29 08:30:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2347
1724920500000|2024-08-29 08:35:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|744
1724920800000|2024-08-29 08:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|677
1724921100000|2024-08-29 08:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|372
1724921400000|2024-08-29 08:50:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|1662
1724921700000|2024-08-29 08:55:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|1093
1724922000000|2024-08-29 09:00:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|536
1724922300000|2024-08-29 09:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1374
1724922600000|2024-08-29 09:10:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|1361
1724922900000|2024-08-29 09:15:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|137
1724923200000|2024-08-29 09:20:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|75
1724923500000|2024-08-29 09:25:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1547
1724923800000|2024-08-29 09:30:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|752
1724924100000|2024-08-29 09:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|642
1724924400000|2024-08-29 09:40:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|2023
1724924700000|2024-08-29 09:45:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|389
1724925000000|2024-08-29 09:50:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|656
1724925300000|2024-08-29 09:55:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|395
1724925600000|2024-08-29 10:00:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|818
1724925900000|2024-08-29 10:05:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|2586
1724926200000|2024-08-29 10:10:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|690
1724926500000|2024-08-29 10:15:00|||||||||9
1724926800000|2024-08-29 10:20:00|||||||||145
1724927100000|2024-08-29 10:25:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|858
1724927400000|2024-08-29 10:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|497
1724927700000|2024-08-29 10:35:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10973.3|10971.3|3766
1724928000000|2024-08-29 10:40:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|220
1724928300000|2024-08-29 10:45:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|600
1724928600000|2024-08-29 10:50:00|||||||||519
1724928900000|2024-08-29 10:55:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|5948
1724929200000|2024-08-29 11:00:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|985
1724929500000|2024-08-29 11:05:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|263
1724929800000|2024-08-29 11:10:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|776
1724930100000|2024-08-29 11:15:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|695
1724930400000|2024-08-29 11:20:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|371
1724930700000|2024-08-29 11:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|764
1724931000000|2024-08-29 11:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|3436
1724931300000|2024-08-29 11:35:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974|10972|1147
1724931600000|2024-08-29 11:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|628
1724931900000|2024-08-29 11:45:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10974|10972|727
1724932200000|2024-08-29 11:50:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|1995
1724932500000|2024-08-29 11:55:00|10976|10974|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|991
1724932800000|2024-08-29 12:00:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|1647
1724933100000|2024-08-29 12:05:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|478
1724933400000|2024-08-29 12:10:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|2508
1724933700000|2024-08-29 12:15:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|1789
1724934000000|2024-08-29 12:20:00|10974.8|10972.8|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|2026
1724934300000|2024-08-29 12:25:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|6257
1724934600000|2024-08-29 12:30:00|10975.6|10973.6|10964.7|10962.7|10977.2|10975.2|10960|10958|26430
1724934900000|2024-08-29 12:35:00|10963.9|10961.9|10964.7|10962.7|10967.8|10965.8|10963.9|10961.9|8819
1724935200000|2024-08-29 12:40:00|10963.9|10961.9|10960.8|10958.8|10963.9|10961.9|10960.8|10958.8|9496
1724935500000|2024-08-29 12:45:00|10961.2|10959.2|10961.5|10959.5|10962.3|10960.3|10960|10958|5930
1724935800000|2024-08-29 12:50:00|10960.8|10958.8|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|5923
1724936100000|2024-08-29 12:55:00|10961.5|10959.5|10958.4|10956.4|10961.5|10959.5|10958.4|10956.4|9840
1724936400000|2024-08-29 13:00:00|10959.2|10957.2|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|7123
1724936700000|2024-08-29 13:05:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|9684
1724937000000|2024-08-29 13:10:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|7552
1724937300000|2024-08-29 13:15:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10957.6|10955.6|5963
1724937600000|2024-08-29 13:20:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10956.9|10954.9|5830
1724937900000|2024-08-29 13:25:00|10957.6|10955.6|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|4770
1724938200000|2024-08-29 13:30:00|10956.9|10954.9|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|27740
1724938500000|2024-08-29 13:35:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10955.3|10953.3|3949
1724938800000|2024-08-29 13:40:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|3408
1724939100000|2024-08-29 13:45:00|10958.4|10956.4|10956.9|10954.9|10959.2|10957.2|10956.1|10954.1|4848
1724939400000|2024-08-29 13:50:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|4180
1724939700000|2024-08-29 13:55:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|4835
1724940000000|2024-08-29 14:00:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|3661
1724940300000|2024-08-29 14:05:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|2760
1724940600000|2024-08-29 14:10:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|9260
1724940900000|2024-08-29 14:15:00|10960|10958|10958.4|10956.4|10960|10958|10957.6|10955.6|9662
1724941200000|2024-08-29 14:20:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|1573
1724941500000|2024-08-29 14:25:00|10956.9|10954.9|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|3294
1724941800000|2024-08-29 14:30:00|10956.9|10954.9|10955.3|10953.3|10957.6|10955.6|10955.3|10953.3|2841
1724942100000|2024-08-29 14:35:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3158
1724942400000|2024-08-29 14:40:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|8291
1724942700000|2024-08-29 14:45:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|2471
1724943000000|2024-08-29 14:50:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|5870
1724943300000|2024-08-29 14:55:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10951.4|10949.4|2687
1724943600000|2024-08-29 15:00:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953|10951|2553
1724943900000|2024-08-29 15:05:00|10953.7|10951.7|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|1649
1724944200000|2024-08-29 15:10:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|3465
1724944500000|2024-08-29 15:15:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|2183
1724944800000|2024-08-29 15:20:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3738
1724945100000|2024-08-29 15:25:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|1940
1724945400000|2024-08-29 15:30:00|10952.2|10950.2|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|2628
1724945700000|2024-08-29 15:35:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|3132
1724946000000|2024-08-29 15:40:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|856
1724946300000|2024-08-29 15:45:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1076
1724946600000|2024-08-29 15:50:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|5230
1724946900000|2024-08-29 15:55:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|2477
1724947200000|2024-08-29 16:00:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|2038
1724947500000|2024-08-29 16:05:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|1574
1724947800000|2024-08-29 16:10:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1704
1724948100000|2024-08-29 16:15:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1092
1724948400000|2024-08-29 16:20:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|2792
1724948700000|2024-08-29 16:25:00|||||||||2387
1724949000000|2024-08-29 16:30:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|3837
1724949300000|2024-08-29 16:35:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|3343
1724949600000|2024-08-29 16:40:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|2934
1724949900000|2024-08-29 16:45:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|4740
1724950200000|2024-08-29 16:50:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|5846
1724950500000|2024-08-29 16:55:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|25016
1724950800000|2024-08-29 17:00:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10957.6|10955.6|4785
1724951100000|2024-08-29 17:05:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|2739
1724951400000|2024-08-29 17:10:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1272
1724951700000|2024-08-29 17:15:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1494
1724952000000|2024-08-29 17:20:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1781
1724952300000|2024-08-29 17:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|2420
1724952600000|2024-08-29 17:30:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|1250
1724952900000|2024-08-29 17:35:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|2751
1724953200000|2024-08-29 17:40:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|2243
1724953500000|2024-08-29 17:45:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|7582
1724953800000|2024-08-29 17:50:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|2848
1724954100000|2024-08-29 17:55:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|1660
1724954400000|2024-08-29 18:00:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|1205
1724954700000|2024-08-29 18:05:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10960|10958|5523
1724955000000|2024-08-29 18:10:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|3701
1724955300000|2024-08-29 18:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2144
1724955600000|2024-08-29 18:20:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|2007
1724955900000|2024-08-29 18:25:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960|10958|6519
1724956200000|2024-08-29 18:30:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|3743
1724956500000|2024-08-29 18:35:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|3094
1724956800000|2024-08-29 18:40:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|5042
1724957100000|2024-08-29 18:45:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10959.2|10957.2|7902
1724957400000|2024-08-29 18:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|2813
1724957700000|2024-08-29 18:55:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|4599
1724958000000|2024-08-29 19:00:00|10960.8|10958.8|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|6276
1724958300000|2024-08-29 19:05:00|10960|10958|10960|10958|10960|10958|10960|10958|808
1724958600000|2024-08-29 19:10:00|||||||||1250
1724958900000|2024-08-29 19:15:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|3370
1724959200000|2024-08-29 19:20:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|2463
1724959500000|2024-08-29 19:25:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|2049
1724959800000|2024-08-29 19:30:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|1253
1724960100000|2024-08-29 19:35:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|609
1724960400000|2024-08-29 19:40:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|2864
1724960700000|2024-08-29 19:45:00|||||||||1296
1724961000000|2024-08-29 19:50:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|3660
1724961300000|2024-08-29 19:55:00|||||||||2838
1724961600000|2024-08-29 20:00:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|4942
1724961900000|2024-08-29 20:05:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|5468
1724962200000|2024-08-29 20:10:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|692
1724962500000|2024-08-29 20:15:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|1693
1724962800000|2024-08-29 20:20:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|2791
1724963100000|2024-08-29 20:25:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|608
1724963400000|2024-08-29 20:30:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|3641
1724963700000|2024-08-29 20:35:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|1460
1724964000000|2024-08-29 20:40:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|602
1724964300000|2024-08-29 20:45:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1143
1724964600000|2024-08-29 20:50:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.4|10958.4|5066
1724964900000|2024-08-29 20:55:00|10961.2|10959.2|10961.2|10959.2|10961.5|10959.5|10960.8|10958.8|2587
1724968800000|2024-08-29 22:00:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|167
1724969100000|2024-08-29 22:05:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|270
1724969400000|2024-08-29 22:10:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|200
1724969700000|2024-08-29 22:15:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|86
1724970000000|2024-08-29 22:20:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1301
1724970300000|2024-08-29 22:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|529
1724970600000|2024-08-29 22:30:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|243
1724970900000|2024-08-29 22:35:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|100
1724971200000|2024-08-29 22:40:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|49
1724971500000|2024-08-29 22:45:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|161
1724971800000|2024-08-29 22:50:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|163
1724972100000|2024-08-29 22:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|105
1724972400000|2024-08-29 23:00:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|482
1724972700000|2024-08-29 23:05:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|202
1724973000000|2024-08-29 23:10:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|43
1724973300000|2024-08-29 23:15:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|42
1724973600000|2024-08-29 23:20:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|316
1724973900000|2024-08-29 23:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|93
1724974200000|2024-08-29 23:30:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|411
1724974500000|2024-08-29 23:35:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|82
1724974800000|2024-08-29 23:40:00|||||||||45
1724975100000|2024-08-29 23:45:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|118
1724975400000|2024-08-29 23:50:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|437
1724975700000|2024-08-29 23:55:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|151
1724976000000|2024-08-30 00:00:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|594
1724976300000|2024-08-30 00:05:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|237
1724976600000|2024-08-30 00:10:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|177
1724976900000|2024-08-30 00:15:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|291
1724977200000|2024-08-30 00:20:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|218
1724977500000|2024-08-30 00:25:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|136
1724977800000|2024-08-30 00:30:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|261
1724978100000|2024-08-30 00:35:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|153
1724978400000|2024-08-30 00:40:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|101
1724978700000|2024-08-30 00:45:00|||||||||3
1724979000000|2024-08-30 00:50:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|90
1724979300000|2024-08-30 00:55:00|||||||||361
1724979600000|2024-08-30 01:00:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|1278
1724979900000|2024-08-30 01:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|168
1724980200000|2024-08-30 01:10:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|631
1724980500000|2024-08-30 01:15:00|10959.6|10957.6|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|26
1724980800000|2024-08-30 01:20:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|447
1724981100000|2024-08-30 01:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|817
1724981400000|2024-08-30 01:30:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|617
1724981700000|2024-08-30 01:35:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960|10958|198
1724982000000|2024-08-30 01:40:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10960|10958|496
1724982300000|2024-08-30 01:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|690
1724982600000|2024-08-30 01:50:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|994
1724982900000|2024-08-30 01:55:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|360
1724983200000|2024-08-30 02:00:00|10960|10958|10960|10958|10960|10958|10960|10958|13
1724983500000|2024-08-30 02:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|104
1724983800000|2024-08-30 02:10:00|||||||||2
1724984100000|2024-08-30 02:15:00|10960|10958|10960|10958|10960|10958|10960|10958|187
1724984400000|2024-08-30 02:20:00|||||||||230
1724984700000|2024-08-30 02:25:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|171
1724985000000|2024-08-30 02:30:00|10960|10958|10960|10958|10960|10958|10960|10958|218
1724985300000|2024-08-30 02:35:00|||||||||1
1724985600000|2024-08-30 02:40:00|||||||||2
1724986200000|2024-08-30 02:50:00|||||||||1
1724986500000|2024-08-30 02:55:00|||||||||26
1724986800000|2024-08-30 03:00:00|||||||||12
1724987100000|2024-08-30 03:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|252
1724987400000|2024-08-30 03:10:00|||||||||439
1724987700000|2024-08-30 03:15:00|||||||||7
1724988000000|2024-08-30 03:20:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|228
1724988300000|2024-08-30 03:25:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|715
1724988600000|2024-08-30 03:30:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|883
1724988900000|2024-08-30 03:35:00|||||||||12
1724989200000|2024-08-30 03:40:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|604
1724989500000|2024-08-30 03:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|94
1724989800000|2024-08-30 03:50:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|142
1724990100000|2024-08-30 03:55:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|313
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|536
1724990700000|2024-08-30 04:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|118
1724991000000|2024-08-30 04:10:00|10960|10958|10960|10958|10960|10958|10960|10958|279
1724991300000|2024-08-30 04:15:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|423
1724991600000|2024-08-30 04:20:00|||||||||54
1724991900000|2024-08-30 04:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|95
1724992200000|2024-08-30 04:30:00|10959.6|10957.6|10960|10958|10960|10958|10959.2|10957.2|237
1724992500000|2024-08-30 04:35:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|168
1724992800000|2024-08-30 04:40:00|10960|10958|10960|10958|10960|10958|10960|10958|36
1724993100000|2024-08-30 04:45:00|||||||||4
1724993400000|2024-08-30 04:50:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|359
1724993700000|2024-08-30 04:55:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|177
1724994000000|2024-08-30 05:00:00|||||||||36
1724994300000|2024-08-30 05:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|112
1724994600000|2024-08-30 05:10:00|10958.8|10956.8|10959.2|10957.2|10959.2|10957.2|10958.8|10956.8|26
1724994900000|2024-08-30 05:15:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|32
1724995200000|2024-08-30 05:20:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|47
1724995500000|2024-08-30 05:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|131
1724995800000|2024-08-30 05:30:00|10958.8|10956.8|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|103
1724996100000|2024-08-30 05:35:00|10958.8|10956.8|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|243
1724996400000|2024-08-30 05:40:00|||||||||82
1724996700000|2024-08-30 05:45:00|||||||||46
1724997000000|2024-08-30 05:50:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|263
1724997300000|2024-08-30 05:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|127
1724997600000|2024-08-30 06:00:00|||||||||101
1724997900000|2024-08-30 06:05:00|10958|10956|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|257
1724998200000|2024-08-30 06:10:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|156
1724998500000|2024-08-30 06:15:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|416
1724998800000|2024-08-30 06:20:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|236
1724999100000|2024-08-30 06:25:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|411
1724999400000|2024-08-30 06:30:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|814
1724999700000|2024-08-30 06:35:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|500
1725000000000|2024-08-30 06:40:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|2340
1725000300000|2024-08-30 06:45:00|10957.6|10955.6|10959.2|10957.2|10960|10958|10957.6|10955.6|1546
1725000600000|2024-08-30 06:50:00|10959.6|10957.6|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|175
1725000900000|2024-08-30 06:55:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|1453
1725001200000|2024-08-30 07:00:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|528
1725001500000|2024-08-30 07:05:00|10957.6|10955.6|10960|10958|10960|10958|10957.6|10955.6|450
1725001800000|2024-08-30 07:10:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|849
1725002100000|2024-08-30 07:15:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|1050
1725002400000|2024-08-30 07:20:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|541
1725002700000|2024-08-30 07:25:00|||||||||176
1725003000000|2024-08-30 07:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|520
1725003300000|2024-08-30 07:35:00|10960|10958|10957.6|10955.6|10960|10958|10957.6|10955.6|1099
1725003600000|2024-08-30 07:40:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|831
1725003900000|2024-08-30 07:45:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|600
1725004200000|2024-08-30 07:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|480
1725004500000|2024-08-30 07:55:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1430
1725004800000|2024-08-30 08:00:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|874
1725005100000|2024-08-30 08:05:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|580
1725005400000|2024-08-30 08:10:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|482
1725005700000|2024-08-30 08:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|719
1725006000000|2024-08-30 08:20:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|426
1725006300000|2024-08-30 08:25:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|665
1725006600000|2024-08-30 08:30:00|10961.2|10959.2|10960|10958|10961.5|10959.5|10960|10958|1064
1725006900000|2024-08-30 08:35:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|665
1725007200000|2024-08-30 08:40:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|927
1725007500000|2024-08-30 08:45:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|2198
1725007800000|2024-08-30 08:50:00|||||||||280
1725008100000|2024-08-30 08:55:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|442
1725008400000|2024-08-30 09:00:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|1294
1725008700000|2024-08-30 09:05:00|10960|10958|10960|10958|10960|10958|10960|10958|287
1725009000000|2024-08-30 09:10:00|||||||||343
1725009300000|2024-08-30 09:15:00|||||||||323
1725009600000|2024-08-30 09:20:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|344
1725009900000|2024-08-30 09:25:00|||||||||16
1725010200000|2024-08-30 09:30:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|1071
1725010500000|2024-08-30 09:35:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|524
1725010800000|2024-08-30 09:40:00|||||||||200
1725011100000|2024-08-30 09:45:00|10960|10958|10960|10958|10960|10958|10960|10958|315
1725011400000|2024-08-30 09:50:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|524
1725011700000|2024-08-30 09:55:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960|10958|1031
1725012000000|2024-08-30 10:00:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|924
1725012300000|2024-08-30 10:05:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|924
1725012600000|2024-08-30 10:10:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|96
1725012900000|2024-08-30 10:15:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|286
1725013200000|2024-08-30 10:20:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|561
1725013500000|2024-08-30 10:25:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|597
1725013800000|2024-08-30 10:30:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|264
1725014100000|2024-08-30 10:35:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|483
1725014400000|2024-08-30 10:40:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|229
1725014700000|2024-08-30 10:45:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|300
1725015000000|2024-08-30 10:50:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|530
1725015300000|2024-08-30 10:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|647
1725015600000|2024-08-30 11:00:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|2112
1725015900000|2024-08-30 11:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1025
1725016200000|2024-08-30 11:10:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|963
1725016500000|2024-08-30 11:15:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|587
1725016800000|2024-08-30 11:20:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|567
1725017100000|2024-08-30 11:25:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|336
1725017400000|2024-08-30 11:30:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|720
1725017700000|2024-08-30 11:35:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|350
1725018000000|2024-08-30 11:40:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|399
1725018300000|2024-08-30 11:45:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|1010
1725018600000|2024-08-30 11:50:00|10957.3|10955.3|10956.9|10954.9|10957.6|10955.6|10955.3|10953.3|9420
1725018900000|2024-08-30 11:55:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|261
1725019200000|2024-08-30 12:00:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10955.3|10953.3|2275
1725019500000|2024-08-30 12:05:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|2188
1725019800000|2024-08-30 12:10:00|10956.1|10954.1|10957.6|10955.6|10958.4|10956.4|10955.3|10953.3|2396
1725020100000|2024-08-30 12:15:00|10958.4|10956.4|10956.9|10954.9|10958.4|10956.4|10955.3|10953.3|3384
1725020400000|2024-08-30 12:20:00|10956.1|10954.1|10958.4|10956.4|10958.4|10956.4|10956.1|10954.1|2017
1725020700000|2024-08-30 12:25:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|4402
1725021000000|2024-08-30 12:30:00|10958.4|10956.4|10952.2|10950.2|10960.8|10958.8|10952.2|10950.2|9353
1725021300000|2024-08-30 12:35:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10948.3|10946.3|6897
1725021600000|2024-08-30 12:40:00|10949.8|10947.8|10946.7|10944.7|10953|10951|10946.7|10944.7|4243
1725021900000|2024-08-30 12:45:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10944.4|10942.4|8136
1725022200000|2024-08-30 12:50:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10945.9|10943.9|5283
1725022500000|2024-08-30 12:55:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|4218
1725022800000|2024-08-30 13:00:00|10949|10947|10953.7|10951.7|10953.7|10951.7|10949|10947|3441
1725023100000|2024-08-30 13:05:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10952.2|10950.2|2434
1725023400000|2024-08-30 13:10:00|10953|10951|10950.6|10948.6|10953.7|10951.7|10949.8|10947.8|2567
1725023700000|2024-08-30 13:15:00|10951.4|10949.4|10952.2|10950.2|10953|10951|10950.6|10948.6|3135
1725024000000|2024-08-30 13:20:00|10953|10951|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|5185
1725024300000|2024-08-30 13:25:00|10953|10951|10952.2|10950.2|10953|10951|10951.4|10949.4|5690
1725024600000|2024-08-30 13:30:00|10951.4|10949.4|10953|10951|10953.7|10951.7|10950.6|10948.6|6159
1725024900000|2024-08-30 13:35:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10950.6|10948.6|4290
1725025200000|2024-08-30 13:40:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10951.4|10949.4|2781
1725025500000|2024-08-30 13:45:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10949|10947|5642
1725025800000|2024-08-30 13:50:00|10951.4|10949.4|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|5524
1725026100000|2024-08-30 13:55:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|4388
1725026400000|2024-08-30 14:00:00|10953.3|10951.3|10956.9|10954.9|10956.9|10954.9|10953.3|10951.3|4106
1725026700000|2024-08-30 14:05:00|10956.1|10954.1|10958.4|10956.4|10959.2|10957.2|10955.3|10953.3|5808
1725027000000|2024-08-30 14:10:00|10957.6|10955.6|10960|10958|10960|10958|10956.9|10954.9|5131
1725027300000|2024-08-30 14:15:00|10959.2|10957.2|10957.6|10955.6|10960|10958|10957.6|10955.6|3348
1725027600000|2024-08-30 14:20:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|3489
1725027900000|2024-08-30 14:25:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10956.1|10954.1|2999
1725028200000|2024-08-30 14:30:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|6801
1725028500000|2024-08-30 14:35:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10953|10951|6411
1725028800000|2024-08-30 14:40:00|10953.7|10951.7|10956.9|10954.9|10956.9|10954.9|10953.7|10951.7|8831
1725029100000|2024-08-30 14:45:00|10957.6|10955.6|10956.1|10954.1|10957.6|10955.6|10953|10951|5660
1725029400000|2024-08-30 14:50:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10954.5|10952.5|3549
1725029700000|2024-08-30 14:55:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10955.3|10953.3|2443
1725030000000|2024-08-30 15:00:00|10956.1|10954.1|10953|10951|10956.9|10954.9|10953|10951|2798
1725030300000|2024-08-30 15:05:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|1981
1725030600000|2024-08-30 15:10:00|10953.7|10951.7|10956.9|10954.9|10956.9|10954.9|10953.7|10951.7|4441
1725030900000|2024-08-30 15:15:00|10956.1|10954.1|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|3424
1725031200000|2024-08-30 15:20:00|10958.4|10956.4|10957.6|10955.6|10960|10958|10957.6|10955.6|4098
1725031500000|2024-08-30 15:25:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10954.5|10952.5|2166
1725031800000|2024-08-30 15:30:00|10956.1|10954.1|10953.7|10951.7|10956.1|10954.1|10953|10951|1729
1725032100000|2024-08-30 15:35:00|10953|10951|10956.1|10954.1|10956.1|10954.1|10953|10951|1717
1725032400000|2024-08-30 15:40:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10954.5|10952.5|3044
1725032700000|2024-08-30 15:45:00|10955.7|10953.7|10954.5|10952.5|10956.1|10954.1|10953.7|10951.7|2129
1725033000000|2024-08-30 15:50:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|1846
1725033300000|2024-08-30 15:55:00|10953|10951|10952.2|10950.2|10953|10951|10952.2|10950.2|2504
1725033600000|2024-08-30 16:00:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|3308
1725033900000|2024-08-30 16:05:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1041
1725034200000|2024-08-30 16:10:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1504
1725034500000|2024-08-30 16:15:00|10950.6|10948.6|10947.5|10945.5|10951.4|10949.4|10946.7|10944.7|8947
1725034800000|2024-08-30 16:20:00|10948.3|10946.3|10945.1|10943.1|10948.3|10946.3|10945.1|10943.1|4573
1725035100000|2024-08-30 16:25:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|3668
1725035400000|2024-08-30 16:30:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|2290
1725035700000|2024-08-30 16:35:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|3972
1725036000000|2024-08-30 16:40:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|5119
1725036300000|2024-08-30 16:45:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|2897
1725036600000|2024-08-30 16:50:00|10942|10940|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|4374
1725036900000|2024-08-30 16:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|3186
1725037200000|2024-08-30 17:00:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1525
1725037500000|2024-08-30 17:05:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|2659
1725037800000|2024-08-30 17:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|3023
1725038100000|2024-08-30 17:15:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1449
1725038400000|2024-08-30 17:20:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|1007
1725038700000|2024-08-30 17:25:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|1523
1725039000000|2024-08-30 17:30:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1123
1725039300000|2024-08-30 17:35:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|2030
1725039600000|2024-08-30 17:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|1320
1725039900000|2024-08-30 17:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1034
1725040200000|2024-08-30 17:50:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|1215
1725040500000|2024-08-30 17:55:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|1682
1725040800000|2024-08-30 18:00:00|10942|10940|10942|10940|10942|10940|10942|10940|2829
1725041100000|2024-08-30 18:05:00|10941.6|10939.6|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|2240
1725041400000|2024-08-30 18:10:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1165
1725041700000|2024-08-30 18:15:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|5338
1725042000000|2024-08-30 18:20:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|2823
1725042300000|2024-08-30 18:25:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|2288
1725042600000|2024-08-30 18:30:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|2740
1725042900000|2024-08-30 18:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|3466
1725043200000|2024-08-30 18:40:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|6654
1725043500000|2024-08-30 18:45:00|||||||||2247
1725043800000|2024-08-30 18:50:00|10944.4|10942.4|10942|10940|10944.4|10942.4|10942|10940|6232
1725044100000|2024-08-30 18:55:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|6902
1725044400000|2024-08-30 19:00:00|10939.7|10937.7|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|9355
1725044700000|2024-08-30 19:05:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|4379
1725045000000|2024-08-30 19:10:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1594
1725045300000|2024-08-30 19:15:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|2020
1725045600000|2024-08-30 19:20:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1915
1725045900000|2024-08-30 19:25:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|1140
1725046200000|2024-08-30 19:30:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|6046
1725046500000|2024-08-30 19:35:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|4350
1725046800000|2024-08-30 19:40:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|6922
1725047100000|2024-08-30 19:45:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|4509
1725047400000|2024-08-30 19:50:00|10939.7|10937.7|10942|10940|10942|10940|10938.9|10936.9|5568
1725047700000|2024-08-30 19:55:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10935.8|10933.8|27774
1725048000000|2024-08-30 20:00:00|10938.9|10936.9|10943.6|10941.6|10944.4|10942.4|10935.8|10933.8|20183
1725048300000|2024-08-30 20:05:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|7131
1725048600000|2024-08-30 20:10:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|6756
1725048900000|2024-08-30 20:15:00|10946.7|10944.7|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|3845
1725049200000|2024-08-30 20:20:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1175
1725049500000|2024-08-30 20:25:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1956
1725049800000|2024-08-30 20:30:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|2995
1725050100000|2024-08-30 20:35:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|882
1725050400000|2024-08-30 20:40:00|||||||||1670
1725050700000|2024-08-30 20:45:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1978
1725051000000|2024-08-30 20:50:00|||||||||1062
1725051300000|2024-08-30 20:55:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|3432
1725228000000|2024-09-01 22:00:00|10942|10940|10939.7|10937.7|10942|10940|10939.7|10937.7|1062
1725228300000|2024-09-01 22:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.1|10938.1|323
1725228600000|2024-09-01 22:10:00|10942|10940|10942.4|10940.4|10942.8|10940.8|10941.2|10939.2|764
1725228900000|2024-09-01 22:15:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|336
1725229200000|2024-09-01 22:20:00|||||||||90
1725229500000|2024-09-01 22:25:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|47
1725229800000|2024-09-01 22:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|107
1725230100000|2024-09-01 22:35:00|||||||||227
1725230400000|2024-09-01 22:40:00|||||||||41
1725230700000|2024-09-01 22:45:00|||||||||43
1725231000000|2024-09-01 22:50:00|||||||||45
1725231300000|2024-09-01 22:55:00|||||||||29
1725231600000|2024-09-01 23:00:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|104
1725231900000|2024-09-01 23:05:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|558
1725232200000|2024-09-01 23:10:00|10942.8|10940.8|10942.4|10940.4|10942.8|10940.8|10942|10940|162
1725232500000|2024-09-01 23:15:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|151
1725232800000|2024-09-01 23:20:00|||||||||13
1725233100000|2024-09-01 23:25:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|145
1725233400000|2024-09-01 23:30:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|216
1725233700000|2024-09-01 23:35:00|||||||||61
1725234000000|2024-09-01 23:40:00|||||||||13
1725234300000|2024-09-01 23:45:00|10945.1|10943.1|10945.1|10943.1|10945.5|10943.5|10945.1|10943.1|57
1725234600000|2024-09-01 23:50:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|73
1725234900000|2024-09-01 23:55:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|99
1725235200000|2024-09-02 00:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|228
1725235500000|2024-09-02 00:05:00|10944|10942|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|480
1725235800000|2024-09-02 00:10:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|95
1725236100000|2024-09-02 00:15:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|67
1725236400000|2024-09-02 00:20:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|136
1725236700000|2024-09-02 00:25:00|||||||||83
1725237000000|2024-09-02 00:30:00|10944|10942|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|145
1725237300000|2024-09-02 00:35:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|92
1725237600000|2024-09-02 00:40:00|10944.8|10942.8|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|274
1725237900000|2024-09-02 00:45:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|311
1725238200000|2024-09-02 00:50:00|10945.9|10943.9|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|309
1725238500000|2024-09-02 00:55:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|180
1725238800000|2024-09-02 01:00:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|375
1725239100000|2024-09-02 01:05:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|72
1725239400000|2024-09-02 01:10:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|581
1725239700000|2024-09-02 01:15:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|165
1725240000000|2024-09-02 01:20:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|263
1725240300000|2024-09-02 01:25:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|452
1725240600000|2024-09-02 01:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|331
1725240900000|2024-09-02 01:35:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|117
1725241200000|2024-09-02 01:40:00|||||||||356
1725241500000|2024-09-02 01:45:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|171
1725241800000|2024-09-02 01:50:00|||||||||82
1725242100000|2024-09-02 01:55:00|||||||||13
1725242400000|2024-09-02 02:00:00|10942|10940|10942|10940|10942.8|10940.8|10941.6|10939.6|220
1725242700000|2024-09-02 02:05:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.6|10939.6|356
1725243000000|2024-09-02 02:10:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|83
1725243300000|2024-09-02 02:15:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|76
1725243600000|2024-09-02 02:20:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|94
1725243900000|2024-09-02 02:25:00|||||||||26
1725244200000|2024-09-02 02:30:00|||||||||26
1725244500000|2024-09-02 02:35:00|||||||||15
1725244800000|2024-09-02 02:40:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|325
1725245100000|2024-09-02 02:45:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|44
1725245400000|2024-09-02 02:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|42
1725245700000|2024-09-02 02:55:00|||||||||14
1725246000000|2024-09-02 03:00:00|||||||||8
1725246300000|2024-09-02 03:05:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|369
1725246600000|2024-09-02 03:10:00|||||||||2
1725246900000|2024-09-02 03:15:00|||||||||193
1725247200000|2024-09-02 03:20:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|27
1725247500000|2024-09-02 03:25:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|217
1725247800000|2024-09-02 03:30:00|||||||||12
1725248100000|2024-09-02 03:35:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|27
1725248400000|2024-09-02 03:40:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|77
1725248700000|2024-09-02 03:45:00|||||||||7
1725249000000|2024-09-02 03:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|101
1725249300000|2024-09-02 03:55:00|||||||||95
1725249600000|2024-09-02 04:00:00|||||||||51
1725249900000|2024-09-02 04:05:00|10942|10940|10942|10940|10942|10940|10942|10940|34
1725250200000|2024-09-02 04:10:00|||||||||5
1725250500000|2024-09-02 04:15:00|||||||||9
1725250800000|2024-09-02 04:20:00|||||||||229
1725251100000|2024-09-02 04:25:00|||||||||8
1725251400000|2024-09-02 04:30:00|||||||||12
1725251700000|2024-09-02 04:35:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|57
1725252000000|2024-09-02 04:40:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|245
1725252600000|2024-09-02 04:50:00|||||||||6
1725252900000|2024-09-02 04:55:00|||||||||1
1725253200000|2024-09-02 05:00:00|||||||||2
1725253500000|2024-09-02 05:05:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|153
1725253800000|2024-09-02 05:10:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|166
1725254100000|2024-09-02 05:15:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|184
1725254400000|2024-09-02 05:20:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|189
1725254700000|2024-09-02 05:25:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|140
1725255000000|2024-09-02 05:30:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|254
1725255300000|2024-09-02 05:35:00|||||||||180
1725255600000|2024-09-02 05:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|38
1725255900000|2024-09-02 05:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|397
1725256200000|2024-09-02 05:50:00|||||||||23
1725256500000|2024-09-02 05:55:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|273
1725256800000|2024-09-02 06:00:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|419
1725257100000|2024-09-02 06:05:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|288
1725257400000|2024-09-02 06:10:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|195
1725257700000|2024-09-02 06:15:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|170
1725258000000|2024-09-02 06:20:00|10934.6|10932.6|10933.4|10931.4|10935|10933|10933.4|10931.4|967
1725258300000|2024-09-02 06:25:00|||||||||190
1725258600000|2024-09-02 06:30:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|1041
1725258900000|2024-09-02 06:35:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|368
1725259200000|2024-09-02 06:40:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|315
1725259500000|2024-09-02 06:45:00|10935.4|10933.4|10936.5|10934.5|10936.5|10934.5|10935|10933|552
1725259800000|2024-09-02 06:50:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|116
1725260100000|2024-09-02 06:55:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|286
1725260400000|2024-09-02 07:00:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10934.2|10932.2|349
1725260700000|2024-09-02 07:05:00|10935.4|10933.4|10936.5|10934.5|10936.5|10934.5|10935|10933|71
1725261000000|2024-09-02 07:10:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1012
1725261300000|2024-09-02 07:15:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|82
1725261600000|2024-09-02 07:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|561
1725261900000|2024-09-02 07:25:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|378
1725262200000|2024-09-02 07:30:00|||||||||207
1725262500000|2024-09-02 07:35:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|175
1725262800000|2024-09-02 07:40:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|780
1725263100000|2024-09-02 07:45:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1432
1725263400000|2024-09-02 07:50:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|620
1725263700000|2024-09-02 07:55:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935.4|10933.4|144
1725264000000|2024-09-02 08:00:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|302
1725264300000|2024-09-02 08:05:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|509
1725264600000|2024-09-02 08:10:00|||||||||188
1725264900000|2024-09-02 08:15:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|438
1725265200000|2024-09-02 08:20:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|591
1725265500000|2024-09-02 08:25:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|238
1725265800000|2024-09-02 08:30:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|904
1725266100000|2024-09-02 08:35:00|||||||||205
1725266400000|2024-09-02 08:40:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|320
1725266700000|2024-09-02 08:45:00|||||||||268
1725267000000|2024-09-02 08:50:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|611
1725267300000|2024-09-02 08:55:00|10935|10933|10935|10933|10935|10933|10935|10933|62
1725267600000|2024-09-02 09:00:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|2816
1725267900000|2024-09-02 09:05:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|506
1725268200000|2024-09-02 09:10:00|10933.8|10931.8|10933.4|10931.4|10933.8|10931.8|10933.4|10931.4|132
1725268500000|2024-09-02 09:15:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|413
1725268800000|2024-09-02 09:20:00|||||||||47
1725269100000|2024-09-02 09:25:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|634
1725269400000|2024-09-02 09:30:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|205
1725269700000|2024-09-02 09:35:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|128
1725270000000|2024-09-02 09:40:00|||||||||113
1725270300000|2024-09-02 09:45:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|338
1725270600000|2024-09-02 09:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|175
1725270900000|2024-09-02 09:55:00|||||||||1
1725271200000|2024-09-02 10:00:00|||||||||38
1725271500000|2024-09-02 10:05:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|375
1725271800000|2024-09-02 10:10:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|352
1725272100000|2024-09-02 10:15:00|||||||||595
1725272400000|2024-09-02 10:20:00|||||||||200
1725272700000|2024-09-02 10:25:00|||||||||136
1725273000000|2024-09-02 10:30:00|||||||||54
1725273300000|2024-09-02 10:35:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|312
1725273600000|2024-09-02 10:40:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|100
1725273900000|2024-09-02 10:45:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|96
1725274200000|2024-09-02 10:50:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|237
1725274500000|2024-09-02 10:55:00|||||||||41
1725274800000|2024-09-02 11:00:00|10935.8|10933.8|10935|10933|10936.2|10934.2|10935|10933|145
1725275100000|2024-09-02 11:05:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|214
1725275400000|2024-09-02 11:10:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|312
1725275700000|2024-09-02 11:15:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|69
1725276000000|2024-09-02 11:20:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|76
1725276300000|2024-09-02 11:25:00|||||||||80
1725276600000|2024-09-02 11:30:00|||||||||33
1725276900000|2024-09-02 11:35:00|||||||||88
1725277200000|2024-09-02 11:40:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|990
1725277500000|2024-09-02 11:45:00|||||||||30
1725277800000|2024-09-02 11:50:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|329
1725278100000|2024-09-02 11:55:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|233
1725278400000|2024-09-02 12:00:00|10935|10933|10935|10933|10935|10933|10935|10933|179
1725278700000|2024-09-02 12:05:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|139
1725279000000|2024-09-02 12:10:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|137
1725279300000|2024-09-02 12:15:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|274
1725279600000|2024-09-02 12:20:00|||||||||119
1725279900000|2024-09-02 12:25:00|||||||||325
1725280200000|2024-09-02 12:30:00|10937.3|10935.3|10935|10933|10937.3|10935.3|10935|10933|491
1725280500000|2024-09-02 12:35:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|70
1725280800000|2024-09-02 12:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|293
1725281100000|2024-09-02 12:45:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|408
1725281400000|2024-09-02 12:50:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|640
1725281700000|2024-09-02 12:55:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|291
1725282000000|2024-09-02 13:00:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|927
1725282300000|2024-09-02 13:05:00|||||||||508
1725282600000|2024-09-02 13:10:00|||||||||25
1725282900000|2024-09-02 13:15:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935.4|10933.4|268
1725283200000|2024-09-02 13:20:00|10935|10933|10935|10933|10935|10933|10935|10933|867
1725283500000|2024-09-02 13:25:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|277
1725283800000|2024-09-02 13:30:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|301
1725284100000|2024-09-02 13:35:00|10934.6|10932.6|10935|10933|10935|10933|10934.2|10932.2|362
1725284400000|2024-09-02 13:40:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|687
1725284700000|2024-09-02 13:45:00|||||||||15
1725285000000|2024-09-02 13:50:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|174
1725285300000|2024-09-02 13:55:00|||||||||178
1725285600000|2024-09-02 14:00:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|609
1725285900000|2024-09-02 14:05:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|1335
1725286200000|2024-09-02 14:10:00|||||||||43
1725286500000|2024-09-02 14:15:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|196
1725286800000|2024-09-02 14:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1123
1725287100000|2024-09-02 14:25:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|135
1725287400000|2024-09-02 14:30:00|||||||||35
1725287700000|2024-09-02 14:35:00|||||||||332
1725288000000|2024-09-02 14:40:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|1715
1725288300000|2024-09-02 14:45:00|||||||||35
1725288600000|2024-09-02 14:50:00|||||||||10
1725288900000|2024-09-02 14:55:00|||||||||111
1725289200000|2024-09-02 15:00:00|||||||||34
1725289500000|2024-09-02 15:05:00|||||||||283
1725289800000|2024-09-02 15:10:00|||||||||171
1725290100000|2024-09-02 15:15:00|||||||||17
1725290400000|2024-09-02 15:20:00|||||||||53
1725290700000|2024-09-02 15:25:00|||||||||20
1725291000000|2024-09-02 15:30:00|||||||||20
1725291300000|2024-09-02 15:35:00|||||||||39
1725291600000|2024-09-02 15:40:00|||||||||17
1725291900000|2024-09-02 15:45:00|||||||||361
1725292200000|2024-09-02 15:50:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|111
1725292500000|2024-09-02 15:55:00|||||||||206
1725292800000|2024-09-02 16:00:00|||||||||16
1725293100000|2024-09-02 16:05:00|||||||||14
1725293400000|2024-09-02 16:10:00|||||||||13
1725293700000|2024-09-02 16:15:00|||||||||88
1725294000000|2024-09-02 16:20:00|||||||||16
1725294300000|2024-09-02 16:25:00|||||||||306
1725294600000|2024-09-02 16:30:00|||||||||23
1725294900000|2024-09-02 16:35:00|||||||||14
1725295200000|2024-09-02 16:40:00|||||||||149
1725295500000|2024-09-02 16:45:00|||||||||155
1725295800000|2024-09-02 16:50:00|||||||||116
1725296100000|2024-09-02 16:55:00|||||||||234
1725314400000|2024-09-02 22:00:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|359
1725314700000|2024-09-02 22:05:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|76
1725315000000|2024-09-02 22:10:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|325
1725315300000|2024-09-02 22:15:00|||||||||177
1725315600000|2024-09-02 22:20:00|||||||||166
1725315900000|2024-09-02 22:25:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|297
1725316200000|2024-09-02 22:30:00|||||||||65
1725316500000|2024-09-02 22:35:00|||||||||2
1725316800000|2024-09-02 22:40:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|141
1725317100000|2024-09-02 22:45:00|||||||||12
1725317400000|2024-09-02 22:50:00|||||||||28
1725317700000|2024-09-02 22:55:00|||||||||11
1725318000000|2024-09-02 23:00:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.7|10935.7|40
1725318300000|2024-09-02 23:05:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|138
1725318600000|2024-09-02 23:10:00|||||||||3
1725318900000|2024-09-02 23:15:00|||||||||21
1725319200000|2024-09-02 23:20:00|||||||||116
1725319500000|2024-09-02 23:25:00|||||||||97
1725319800000|2024-09-02 23:30:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|291
1725320100000|2024-09-02 23:35:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|458
1725320400000|2024-09-02 23:40:00|||||||||432
1725320700000|2024-09-02 23:45:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|109
1725321000000|2024-09-02 23:50:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|3145
1725321300000|2024-09-02 23:55:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|400
1725321600000|2024-09-03 00:00:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|213
1725321900000|2024-09-03 00:05:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|207
1725322200000|2024-09-03 00:10:00|10935|10933|10935|10933|10935.8|10933.8|10934.6|10932.6|815
1725322500000|2024-09-03 00:15:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|408
1725322800000|2024-09-03 00:20:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|344
1725323100000|2024-09-03 00:25:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|683
1725323400000|2024-09-03 00:30:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|89
1725323700000|2024-09-03 00:35:00|||||||||84
1725324000000|2024-09-03 00:40:00|||||||||124
1725324300000|2024-09-03 00:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|441
1725324600000|2024-09-03 00:50:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|401
1725324900000|2024-09-03 00:55:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|382
1725325200000|2024-09-03 01:00:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|257
1725325500000|2024-09-03 01:05:00|10936.9|10934.9|10938.9|10936.9|10938.9|10936.9|10936.9|10934.9|840
1725325800000|2024-09-03 01:10:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|441
1725326100000|2024-09-03 01:15:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|167
1725326400000|2024-09-03 01:20:00|10939.3|10937.3|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|538
1725326700000|2024-09-03 01:25:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|356
1725327000000|2024-09-03 01:30:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|501
1725327300000|2024-09-03 01:35:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|277
1725327600000|2024-09-03 01:40:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|212
1725327900000|2024-09-03 01:45:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|582
1725328200000|2024-09-03 01:50:00|10940.1|10938.1|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|1082
1725328500000|2024-09-03 01:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1536
1725328800000|2024-09-03 02:00:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|4191
1725329100000|2024-09-03 02:05:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|143
1725329400000|2024-09-03 02:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|268
1725329700000|2024-09-03 02:15:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|240
1725330000000|2024-09-03 02:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|262
1725330300000|2024-09-03 02:25:00|||||||||5
1725330600000|2024-09-03 02:30:00|||||||||6
1725330900000|2024-09-03 02:35:00|||||||||5
1725331200000|2024-09-03 02:40:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|202
1725331500000|2024-09-03 02:45:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|70
1725331800000|2024-09-03 02:50:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|329
1725332100000|2024-09-03 02:55:00|||||||||127
1725332400000|2024-09-03 03:00:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|433
1725332700000|2024-09-03 03:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|350
1725333000000|2024-09-03 03:10:00|||||||||184
1725333300000|2024-09-03 03:15:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|225
1725333600000|2024-09-03 03:20:00|||||||||97
1725333900000|2024-09-03 03:25:00|||||||||1
1725334200000|2024-09-03 03:30:00|||||||||4
1725334500000|2024-09-03 03:35:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|482
1725334800000|2024-09-03 03:40:00|||||||||101
1725335100000|2024-09-03 03:45:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|210
1725335400000|2024-09-03 03:50:00|||||||||79
1725335700000|2024-09-03 03:55:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|1077
1725336000000|2024-09-03 04:00:00|||||||||144
1725336300000|2024-09-03 04:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|271
1725336600000|2024-09-03 04:10:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|254
1725336900000|2024-09-03 04:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|85
1725337200000|2024-09-03 04:20:00|||||||||299
1725337500000|2024-09-03 04:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|370
1725337800000|2024-09-03 04:30:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|243
1725338100000|2024-09-03 04:35:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|27
1725338400000|2024-09-03 04:40:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|478
1725338700000|2024-09-03 04:45:00|||||||||167
1725339000000|2024-09-03 04:50:00|||||||||38
1725339300000|2024-09-03 04:55:00|||||||||22
1725339600000|2024-09-03 05:00:00|||||||||9
1725339900000|2024-09-03 05:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|365
1725340200000|2024-09-03 05:10:00|||||||||24
1725340500000|2024-09-03 05:15:00|||||||||202
1725340800000|2024-09-03 05:20:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|802
1725341100000|2024-09-03 05:25:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|51
1725341400000|2024-09-03 05:30:00|||||||||126
1725341700000|2024-09-03 05:35:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|486
1725342000000|2024-09-03 05:40:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|693
1725342300000|2024-09-03 05:45:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|341
1725342600000|2024-09-03 05:50:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|114
1725342900000|2024-09-03 05:55:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|642
1725343200000|2024-09-03 06:00:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|289
1725343500000|2024-09-03 06:05:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|229
1725343800000|2024-09-03 06:10:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1365
1725344100000|2024-09-03 06:15:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|558
1725344400000|2024-09-03 06:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|459
1725344700000|2024-09-03 06:25:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|1254
1725345000000|2024-09-03 06:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|508
1725345300000|2024-09-03 06:35:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|941
1725345600000|2024-09-03 06:40:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|604
1725345900000|2024-09-03 06:45:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|334
1725346200000|2024-09-03 06:50:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|1343
1725346500000|2024-09-03 06:55:00|10942|10940|10941.2|10939.2|10942|10940|10940.5|10938.5|985
1725346800000|2024-09-03 07:00:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|941
1725347100000|2024-09-03 07:05:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|787
1725347400000|2024-09-03 07:10:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1216
1725347700000|2024-09-03 07:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|1448
1725348000000|2024-09-03 07:20:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1702
1725348300000|2024-09-03 07:25:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|686
1725348600000|2024-09-03 07:30:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1345
1725348900000|2024-09-03 07:35:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|314
1725349200000|2024-09-03 07:40:00|10939.7|10937.7|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|2972
1725349500000|2024-09-03 07:45:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|869
1725349800000|2024-09-03 07:50:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1101
1725350100000|2024-09-03 07:55:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|548
1725350400000|2024-09-03 08:00:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|1629
1725350700000|2024-09-03 08:05:00|10940.8|10938.8|10942|10940|10942|10940|10940.5|10938.5|1528
1725351000000|2024-09-03 08:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|610
1725351300000|2024-09-03 08:15:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|472
1725351600000|2024-09-03 08:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|723
1725351900000|2024-09-03 08:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|316
1725352200000|2024-09-03 08:30:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1025
1725352500000|2024-09-03 08:35:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|2395
1725352800000|2024-09-03 08:40:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|550
1725353100000|2024-09-03 08:45:00|10942|10940|10938.9|10936.9|10942|10940|10938.1|10936.1|570
1725353400000|2024-09-03 08:50:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1295
1725353700000|2024-09-03 08:55:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|1234
1725354000000|2024-09-03 09:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|387
1725354300000|2024-09-03 09:05:00|10940.1|10938.1|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|1102
1725354600000|2024-09-03 09:10:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|326
1725354900000|2024-09-03 09:15:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|501
1725355200000|2024-09-03 09:20:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|150
1725355500000|2024-09-03 09:25:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|425
1725355800000|2024-09-03 09:30:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1312
1725356100000|2024-09-03 09:35:00|||||||||104
1725356400000|2024-09-03 09:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|940
1725356700000|2024-09-03 09:45:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|1560
1725357000000|2024-09-03 09:50:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|1694
1725357300000|2024-09-03 09:55:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|492
1725357600000|2024-09-03 10:00:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|422
1725357900000|2024-09-03 10:05:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|1749
1725358200000|2024-09-03 10:10:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|685
1725358500000|2024-09-03 10:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|985
1725358800000|2024-09-03 10:20:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1444
1725359100000|2024-09-03 10:25:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|841
1725359400000|2024-09-03 10:30:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|506
1725359700000|2024-09-03 10:35:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|340
1725360000000|2024-09-03 10:40:00|10942.8|10940.8|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|836
1725360300000|2024-09-03 10:45:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|568
1725360600000|2024-09-03 10:50:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|488
1725360900000|2024-09-03 10:55:00|||||||||218
1725361200000|2024-09-03 11:00:00|10941.6|10939.6|10940.5|10938.5|10941.6|10939.6|10940.5|10938.5|890
1725361500000|2024-09-03 11:05:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|284
1725361800000|2024-09-03 11:10:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1320
1725362100000|2024-09-03 11:15:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|875
1725362400000|2024-09-03 11:20:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|587
1725362700000|2024-09-03 11:25:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|693
1725363000000|2024-09-03 11:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|2046
1725363300000|2024-09-03 11:35:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|705
1725363600000|2024-09-03 11:40:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|587
1725363900000|2024-09-03 11:45:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|3685
1725364200000|2024-09-03 11:50:00|||||||||1502
1725364500000|2024-09-03 11:55:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935|10933|2396
1725364800000|2024-09-03 12:00:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|3264
1725365100000|2024-09-03 12:05:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1082
1725365400000|2024-09-03 12:10:00|10938.1|10936.1|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|3066
1725365700000|2024-09-03 12:15:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10936.5|10934.5|2570
1725366000000|2024-09-03 12:20:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|3865
1725366300000|2024-09-03 12:25:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10935|10933|3872
1725366600000|2024-09-03 12:30:00|10937.3|10935.3|10939.7|10937.7|10939.7|10937.7|10936.5|10934.5|3442
1725366900000|2024-09-03 12:35:00|10940.5|10938.5|10944.4|10942.4|10944.4|10942.4|10940.5|10938.5|2580
1725367200000|2024-09-03 12:40:00|10945.1|10943.1|10948.3|10946.3|10949|10947|10945.1|10943.1|6492
1725367500000|2024-09-03 12:45:00|10949|10947|10950.6|10948.6|10951.4|10949.4|10948.3|10946.3|3468
1725367800000|2024-09-03 12:50:00|10949.8|10947.8|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|4581
1725368100000|2024-09-03 12:55:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|3558
1725368400000|2024-09-03 13:00:00|10951.4|10949.4|10956.9|10954.9|10957.6|10955.6|10950.6|10948.6|9773
1725368700000|2024-09-03 13:05:00|10956.1|10954.1|10960|10958|10960.8|10958.8|10956.1|10954.1|5658
1725369000000|2024-09-03 13:10:00|10960.8|10958.8|10964.7|10962.7|10967|10965|10960|10958|9919
1725369300000|2024-09-03 13:15:00|10963.9|10961.9|10963.9|10961.9|10966.2|10964.2|10963.1|10961.1|11612
1725369600000|2024-09-03 13:20:00|10963.1|10961.1|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|11952
1725369900000|2024-09-03 13:25:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10961.5|10959.5|4763
1725370200000|2024-09-03 13:30:00|10963.9|10961.9|10962.3|10960.3|10963.9|10961.9|10960.8|10958.8|13436
1725370500000|2024-09-03 13:35:00|10963.9|10961.9|10964.7|10962.7|10967|10965|10963.9|10961.9|7543
1725370800000|2024-09-03 13:40:00|10963.9|10961.9|10962.3|10960.3|10965.5|10963.5|10961.5|10959.5|10358
1725371100000|2024-09-03 13:45:00|10961.9|10959.9|10967|10965|10967.8|10965.8|10961.5|10959.5|4879
1725371400000|2024-09-03 13:50:00|10966.2|10964.2|10971.7|10969.7|10972.5|10970.5|10966.2|10964.2|6832
1725371700000|2024-09-03 13:55:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|7630
1725372000000|2024-09-03 14:00:00|10980.3|10978.3|10974|10972|10983|10981|10962.3|10960.3|13329
1725372300000|2024-09-03 14:05:00|10974.8|10972.8|10972.5|10970.5|10977.2|10975.2|10971.7|10969.7|10421
1725372600000|2024-09-03 14:10:00|10973.3|10971.3|10974.8|10972.8|10978|10976|10972.5|10970.5|10545
1725372900000|2024-09-03 14:15:00|10975.6|10973.6|10970.1|10968.1|10975.6|10973.6|10969.4|10967.4|8797
1725373200000|2024-09-03 14:20:00|10970.9|10968.9|10969.4|10967.4|10973.3|10971.3|10969.4|10967.4|7072
1725373500000|2024-09-03 14:25:00|10968.6|10966.6|10971.7|10969.7|10972.5|10970.5|10968.6|10966.6|7464
1725373800000|2024-09-03 14:30:00|10970.9|10968.9|10974|10972|10974|10972|10970.9|10968.9|7283
1725374100000|2024-09-03 14:35:00|10974.8|10972.8|10977.2|10975.2|10978|10976|10974|10972|4475
1725374400000|2024-09-03 14:40:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10972.5|10970.5|5121
1725374700000|2024-09-03 14:45:00|10974.8|10972.8|10975.6|10973.6|10977.2|10975.2|10974|10972|5836
1725375000000|2024-09-03 14:50:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10974|10972|2132
1725375300000|2024-09-03 14:55:00|10974.8|10972.8|10972.5|10970.5|10974.8|10972.8|10971.7|10969.7|5974
1725375600000|2024-09-03 15:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|2741
1725375900000|2024-09-03 15:05:00|10971.7|10969.7|10967.8|10965.8|10971.7|10969.7|10967.8|10965.8|6898
1725376200000|2024-09-03 15:10:00|10967|10965|10965.5|10963.5|10969.4|10967.4|10965.5|10963.5|10202
1725376500000|2024-09-03 15:15:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|4126
1725376800000|2024-09-03 15:20:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|2295
1725377100000|2024-09-03 15:25:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|4298
1725377400000|2024-09-03 15:30:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10964.7|10962.7|2279
1725377700000|2024-09-03 15:35:00|10965.5|10963.5|10963.1|10961.1|10965.5|10963.5|10962.3|10960.3|3273
1725378000000|2024-09-03 15:40:00|10963.9|10961.9|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|2041
1725378300000|2024-09-03 15:45:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|800
1725378600000|2024-09-03 15:50:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|2284
1725378900000|2024-09-03 15:55:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.7|10960.7|2467
1725379200000|2024-09-03 16:00:00|10963.9|10961.9|10961.5|10959.5|10963.9|10961.9|10961.5|10959.5|2653
1725379500000|2024-09-03 16:05:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10960.8|10958.8|5227
1725379800000|2024-09-03 16:10:00|10964.7|10962.7|10966.2|10964.2|10966.2|10964.2|10964.7|10962.7|2151
1725380100000|2024-09-03 16:15:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|1179
1725380400000|2024-09-03 16:20:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|2485
1725380700000|2024-09-03 16:25:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10965.5|10963.5|1208
1725381000000|2024-09-03 16:30:00|10967|10965|10965.5|10963.5|10967|10965|10965.5|10963.5|1484
1725381300000|2024-09-03 16:35:00|10966.2|10964.2|10963.9|10961.9|10966.2|10964.2|10963.1|10961.1|3916
1725381600000|2024-09-03 16:40:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1411
1725381900000|2024-09-03 16:45:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|2816
1725382200000|2024-09-03 16:50:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|1088
1725382500000|2024-09-03 16:55:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|1299
1725382800000|2024-09-03 17:00:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10961.5|10959.5|1472
1725383100000|2024-09-03 17:05:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2982
1725383400000|2024-09-03 17:10:00|||||||||489
1725383700000|2024-09-03 17:15:00|10963.5|10961.5|10966.2|10964.2|10966.2|10964.2|10963.5|10961.5|2451
1725384000000|2024-09-03 17:20:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|1350
1725384300000|2024-09-03 17:25:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|2651
1725384600000|2024-09-03 17:30:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|690
1725384900000|2024-09-03 17:35:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|1995
1725385200000|2024-09-03 17:40:00|10963.1|10961.1|10965.5|10963.5|10965.5|10963.5|10963.1|10961.1|2258
1725385500000|2024-09-03 17:45:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2777
1725385800000|2024-09-03 17:50:00|10963.9|10961.9|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|2128
1725386100000|2024-09-03 17:55:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|1352
1725386400000|2024-09-03 18:00:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|1681
1725386700000|2024-09-03 18:05:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|2515
1725387000000|2024-09-03 18:10:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|2605
1725387300000|2024-09-03 18:15:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|3788
1725387600000|2024-09-03 18:20:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|3119
1725387900000|2024-09-03 18:25:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|2166
1725388200000|2024-09-03 18:30:00|10965.5|10963.5|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|2766
1725388500000|2024-09-03 18:35:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|2317
1725388800000|2024-09-03 18:40:00|10965.1|10963.1|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|1863
1725389100000|2024-09-03 18:45:00|10964.7|10962.7|10962.3|10960.3|10964.7|10962.7|10960.8|10958.8|3147
1725389400000|2024-09-03 18:50:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|2305
1725389700000|2024-09-03 18:55:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|4045
1725390000000|2024-09-03 19:00:00|10964.7|10962.7|10967|10965|10967.8|10965.8|10964.7|10962.7|3852
1725390300000|2024-09-03 19:05:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|3827
1725390600000|2024-09-03 19:10:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|1543
1725390900000|2024-09-03 19:15:00|10967.8|10965.8|10970.1|10968.1|10970.1|10968.1|10967|10965|1776
1725391200000|2024-09-03 19:20:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|2426
1725391500000|2024-09-03 19:25:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1683
1725391800000|2024-09-03 19:30:00|10967|10965|10967|10965|10968.6|10966.6|10967|10965|2764
1725392100000|2024-09-03 19:35:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1154
1725392400000|2024-09-03 19:40:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10967|10965|2476
1725392700000|2024-09-03 19:45:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|2717
1725393000000|2024-09-03 19:50:00|10967.8|10965.8|10970.9|10968.9|10970.9|10968.9|10967.8|10965.8|3877
1725393300000|2024-09-03 19:55:00|10970.5|10968.5|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|3374
1725393600000|2024-09-03 20:00:00|10970.1|10968.1|10967.8|10965.8|10971.7|10969.7|10966.2|10964.2|6929
1725393900000|2024-09-03 20:05:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|3838
1725394200000|2024-09-03 20:10:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|1566
1725394500000|2024-09-03 20:15:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|713
1725394800000|2024-09-03 20:20:00|||||||||489
1725395100000|2024-09-03 20:25:00|10967.8|10965.8|10969.4|10967.4|10970.9|10968.9|10967|10965|6191
1725395400000|2024-09-03 20:30:00|10968.6|10966.6|10971.7|10969.7|10971.7|10969.7|10968.6|10966.6|6743
1725395700000|2024-09-03 20:35:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|3479
1725396000000|2024-09-03 20:40:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|3347
1725396300000|2024-09-03 20:45:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|2718
1725396600000|2024-09-03 20:50:00|10974|10972|10974|10972|10974|10972|10974|10972|1572
1725396900000|2024-09-03 20:55:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|3465
1725400800000|2024-09-03 22:00:00|10970.1|10968.1|10968.6|10966.6|10970.9|10968.9|10967|10965|920
1725401100000|2024-09-03 22:05:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|623
1725401400000|2024-09-03 22:10:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|96
1725401700000|2024-09-03 22:15:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|210
1725402000000|2024-09-03 22:20:00|||||||||273
1725402300000|2024-09-03 22:25:00|||||||||50
1725402600000|2024-09-03 22:30:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|84
1725402900000|2024-09-03 22:35:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|133
1725403200000|2024-09-03 22:40:00|||||||||390
1725403500000|2024-09-03 22:45:00|||||||||108
1725403800000|2024-09-03 22:50:00|||||||||36
1725404100000|2024-09-03 22:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|208
1725404400000|2024-09-03 23:00:00|||||||||19
1725404700000|2024-09-03 23:05:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|240
1725405000000|2024-09-03 23:10:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|94
1725405300000|2024-09-03 23:15:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|518
1725405600000|2024-09-03 23:20:00|||||||||56
1725405900000|2024-09-03 23:25:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|152
1725406200000|2024-09-03 23:30:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|323
1725406500000|2024-09-03 23:35:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|102
1725406800000|2024-09-03 23:40:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|92
1725407100000|2024-09-03 23:45:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|65
1725407400000|2024-09-03 23:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|571
1725407700000|2024-09-03 23:55:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|385
1725408000000|2024-09-04 00:00:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10968.6|10966.6|574
1725408300000|2024-09-04 00:05:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|234
1725408600000|2024-09-04 00:10:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|84
1725408900000|2024-09-04 00:15:00|10970.9|10968.9|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|998
1725409200000|2024-09-04 00:20:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|163
1725409500000|2024-09-04 00:25:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|231
1725409800000|2024-09-04 00:30:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|281
1725410100000|2024-09-04 00:35:00|10971.7|10969.7|10977.2|10975.2|10978|10976|10970.9|10968.9|2624
1725410400000|2024-09-04 00:40:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|1575
1725410700000|2024-09-04 00:45:00|10976.4|10974.4|10972.5|10970.5|10976.4|10974.4|10971.7|10969.7|970
1725411000000|2024-09-04 00:50:00|10972.9|10970.9|10974.8|10972.8|10975.6|10973.6|10972.9|10970.9|1002
1725411300000|2024-09-04 00:55:00|10975.6|10973.6|10978|10976|10978.7|10976.7|10974.8|10972.8|1444
1725411600000|2024-09-04 01:00:00|10977.2|10975.2|10974|10972|10978|10976|10974|10972|2042
1725411900000|2024-09-04 01:05:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|954
1725412200000|2024-09-04 01:10:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|268
1725412500000|2024-09-04 01:15:00|10973.3|10971.3|10975.6|10973.6|10975.6|10973.6|10973.3|10971.3|710
1725412800000|2024-09-04 01:20:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10973.3|10971.3|378
1725413100000|2024-09-04 01:25:00|10973.3|10971.3|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|879
1725413400000|2024-09-04 01:30:00|10971.7|10969.7|10970.1|10968.1|10973.3|10971.3|10970.1|10968.1|1252
1725413700000|2024-09-04 01:35:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|1229
1725414000000|2024-09-04 01:40:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.1|10968.1|699
1725414300000|2024-09-04 01:45:00|10970.1|10968.1|10970.5|10968.5|10970.9|10968.9|10970.1|10968.1|319
1725414600000|2024-09-04 01:50:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|1611
1725414900000|2024-09-04 01:55:00|10972.5|10970.5|10974|10972|10974|10972|10971.7|10969.7|261
1725415200000|2024-09-04 02:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|445
1725415500000|2024-09-04 02:05:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|210
1725415800000|2024-09-04 02:10:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|621
1725416100000|2024-09-04 02:15:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10974|10972|367
1725416400000|2024-09-04 02:20:00|10974.8|10972.8|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|825
1725416700000|2024-09-04 02:25:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10972.5|10970.5|412
1725417000000|2024-09-04 02:30:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|101
1725417300000|2024-09-04 02:35:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|457
1725417600000|2024-09-04 02:40:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|400
1725417900000|2024-09-04 02:45:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|109
1725418200000|2024-09-04 02:50:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|309
1725418500000|2024-09-04 02:55:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|472
1725418800000|2024-09-04 03:00:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|466
1725419100000|2024-09-04 03:05:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10972.5|10970.5|544
1725419400000|2024-09-04 03:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|82
1725419700000|2024-09-04 03:15:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|374
1725420000000|2024-09-04 03:20:00|10972.9|10970.9|10974|10972|10974.8|10972.8|10972.9|10970.9|282
1725420300000|2024-09-04 03:25:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|263
1725420600000|2024-09-04 03:30:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|327
1725420900000|2024-09-04 03:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|247
1725421200000|2024-09-04 03:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|141
1725421500000|2024-09-04 03:45:00|||||||||10
1725421800000|2024-09-04 03:50:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|228
1725422100000|2024-09-04 03:55:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|475
1725422400000|2024-09-04 04:00:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|237
1725422700000|2024-09-04 04:05:00|10974.4|10972.4|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|467
1725423000000|2024-09-04 04:10:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|255
1725423300000|2024-09-04 04:15:00|10974|10972|10974|10972|10974|10972|10974|10972|49
1725423600000|2024-09-04 04:20:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|574
1725423900000|2024-09-04 04:25:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|962
1725424200000|2024-09-04 04:30:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|640
1725424500000|2024-09-04 04:35:00|10973.7|10971.7|10973.3|10971.3|10973.7|10971.7|10973.3|10971.3|312
1725424800000|2024-09-04 04:40:00|10974|10972|10974|10972|10974|10972|10974|10972|268
1725425100000|2024-09-04 04:45:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|85
1725425400000|2024-09-04 04:50:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|237
1725425700000|2024-09-04 04:55:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|111
1725426000000|2024-09-04 05:00:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|352
1725426300000|2024-09-04 05:05:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|811
1725426600000|2024-09-04 05:10:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|790
1725426900000|2024-09-04 05:15:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|306
1725427200000|2024-09-04 05:20:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|536
1725427500000|2024-09-04 05:25:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|261
1725427800000|2024-09-04 05:30:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|278
1725428100000|2024-09-04 05:35:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|682
1725428400000|2024-09-04 05:40:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|1252
1725428700000|2024-09-04 05:45:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|1274
1725429000000|2024-09-04 05:50:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|252
1725429300000|2024-09-04 05:55:00|10976.8|10974.8|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|585
1725429600000|2024-09-04 06:00:00|10978|10976|10976.4|10974.4|10978|10976|10975.6|10973.6|700
1725429900000|2024-09-04 06:05:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|619
1725430200000|2024-09-04 06:10:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|660
1725430500000|2024-09-04 06:15:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|870
1725430800000|2024-09-04 06:20:00|10976.4|10974.4|10974.8|10972.8|10977.2|10975.2|10974.8|10972.8|389
1725431100000|2024-09-04 06:25:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|793
1725431400000|2024-09-04 06:30:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|430
1725431700000|2024-09-04 06:35:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|219
1725432000000|2024-09-04 06:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1070
1725432300000|2024-09-04 06:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974|10972|478
1725432600000|2024-09-04 06:50:00|10974.8|10972.8|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|1587
1725432900000|2024-09-04 06:55:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10976.4|10974.4|4125
1725433200000|2024-09-04 07:00:00|10979.5|10977.5|10981.9|10979.9|10981.9|10979.9|10978.7|10976.7|1895
1725433500000|2024-09-04 07:05:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|1965
1725433800000|2024-09-04 07:10:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|1244
1725434100000|2024-09-04 07:15:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|961
1725434400000|2024-09-04 07:20:00|10980.3|10978.3|10983.4|10981.4|10983.4|10981.4|10980.3|10978.3|3061
1725434700000|2024-09-04 07:25:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|877
1725435000000|2024-09-04 07:30:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1888
1725435300000|2024-09-04 07:35:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1709
1725435600000|2024-09-04 07:40:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1510
1725435900000|2024-09-04 07:45:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|1588
1725436200000|2024-09-04 07:50:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|672
1725436500000|2024-09-04 07:55:00|10985|10983|10984.2|10982.2|10985|10983|10983.4|10981.4|1300
1725436800000|2024-09-04 08:00:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|834
1725437100000|2024-09-04 08:05:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10981.9|10979.9|1056
1725437400000|2024-09-04 08:10:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|748
1725437700000|2024-09-04 08:15:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1141
1725438000000|2024-09-04 08:20:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|552
1725438300000|2024-09-04 08:25:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1976
1725438600000|2024-09-04 08:30:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1988
1725438900000|2024-09-04 08:35:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1736
1725439200000|2024-09-04 08:40:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|436
1725439500000|2024-09-04 08:45:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|1591
1725439800000|2024-09-04 08:50:00|10979.5|10977.5|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|957
1725440100000|2024-09-04 08:55:00|10979.5|10977.5|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|694
1725440400000|2024-09-04 09:00:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1652
1725440700000|2024-09-04 09:05:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|1844
1725441000000|2024-09-04 09:10:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|410
1725441300000|2024-09-04 09:15:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1006
1725441600000|2024-09-04 09:20:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1403
1725441900000|2024-09-04 09:25:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|207
1725442200000|2024-09-04 09:30:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|469
1725442500000|2024-09-04 09:35:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1286
1725442800000|2024-09-04 09:40:00|||||||||423
1725443100000|2024-09-04 09:45:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|2726
1725443400000|2024-09-04 09:50:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|429
1725443700000|2024-09-04 09:55:00|||||||||92
1725444000000|2024-09-04 10:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|1056
1725444300000|2024-09-04 10:05:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|522
1725444600000|2024-09-04 10:10:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|784
1725444900000|2024-09-04 10:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|223
1725445200000|2024-09-04 10:20:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|1127
1725445500000|2024-09-04 10:25:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|687
1725445800000|2024-09-04 10:30:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|854
1725446100000|2024-09-04 10:35:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|335
1725446400000|2024-09-04 10:40:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|877
1725446700000|2024-09-04 10:45:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|959
1725447000000|2024-09-04 10:50:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|257
1725447300000|2024-09-04 10:55:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|398
1725447600000|2024-09-04 11:00:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10981.9|10979.9|1336
1725447900000|2024-09-04 11:05:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|341
1725448200000|2024-09-04 11:10:00|10983.4|10981.4|10984.2|10982.2|10985|10983|10982.6|10980.6|1389
1725448500000|2024-09-04 11:15:00|10983.4|10981.4|10985|10983|10985|10983|10983.4|10981.4|451
1725448800000|2024-09-04 11:20:00|10984.2|10982.2|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|1205
1725449100000|2024-09-04 11:25:00|10986.5|10984.5|10984.2|10982.2|10986.5|10984.5|10984.2|10982.2|2876
1725449400000|2024-09-04 11:30:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.1|10979.1|2716
1725449700000|2024-09-04 11:35:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|2014
1725450000000|2024-09-04 11:40:00|10982.6|10980.6|10980.3|10978.3|10983.4|10981.4|10980.3|10978.3|4781
1725450300000|2024-09-04 11:45:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1140
1725450600000|2024-09-04 11:50:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|1273
1725450900000|2024-09-04 11:55:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|2898
1725451200000|2024-09-04 12:00:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|3484
1725451500000|2024-09-04 12:05:00|10979.5|10977.5|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|2318
1725451800000|2024-09-04 12:10:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10977.2|10975.2|1811
1725452100000|2024-09-04 12:15:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|3472
1725452400000|2024-09-04 12:20:00|10975.6|10973.6|10972.5|10970.5|10975.6|10973.6|10972.5|10970.5|2493
1725452700000|2024-09-04 12:25:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|7137
1725453000000|2024-09-04 12:30:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|1806
1725453300000|2024-09-04 12:35:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|2798
1725453600000|2024-09-04 12:40:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|2576
1725453900000|2024-09-04 12:45:00|10976.4|10974.4|10971.7|10969.7|10976.4|10974.4|10970.9|10968.9|5301
1725454200000|2024-09-04 12:50:00|10970.9|10968.9|10970.9|10968.9|10973.3|10971.3|10970.1|10968.1|2469
1725454500000|2024-09-04 12:55:00|10971.3|10969.3|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|3396
1725454800000|2024-09-04 13:00:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10971.7|10969.7|4907
1725455100000|2024-09-04 13:05:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|1473
1725455400000|2024-09-04 13:10:00|10970.1|10968.1|10970.9|10968.9|10972.5|10970.5|10970.1|10968.1|3239
1725455700000|2024-09-04 13:15:00|10971.7|10969.7|10974|10972|10975.6|10973.6|10971.7|10969.7|3346
1725456000000|2024-09-04 13:20:00|10973.3|10971.3|10976.4|10974.4|10976.4|10974.4|10973.3|10971.3|4015
1725456300000|2024-09-04 13:25:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10976.4|10974.4|4383
1725456600000|2024-09-04 13:30:00|10978|10976|10980.3|10978.3|10980.3|10978.3|10978|10976|4233
1725456900000|2024-09-04 13:35:00|10981.1|10979.1|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|4089
1725457200000|2024-09-04 13:40:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|4346
1725457500000|2024-09-04 13:45:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10979.5|10977.5|4943
1725457800000|2024-09-04 13:50:00|10981.1|10979.1|10978.7|10976.7|10982.6|10980.6|10978.7|10976.7|4579
1725458100000|2024-09-04 13:55:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10978.7|10976.7|3635
1725458400000|2024-09-04 14:00:00|10981.5|10979.5|11002.2|11000.2|11007.6|11005.6|10981.5|10979.5|54472
1725458700000|2024-09-04 14:05:00|11003|11001|10999|10997|11003|11001|10996.7|10994.7|20327
1725459000000|2024-09-04 14:10:00|10999.8|10997.8|10999.8|10997.8|11001.4|10999.4|10995.9|10993.9|12917
1725459300000|2024-09-04 14:15:00|10999.4|10997.4|10996.7|10994.7|10999.8|10997.8|10995.9|10993.9|13740
1725459600000|2024-09-04 14:20:00|10995.9|10993.9|10999|10997|11001.4|10999.4|10995.1|10993.1|14817
1725459900000|2024-09-04 14:25:00|10999.8|10997.8|10999.8|10997.8|11003.7|11001.7|10999|10997|7491
1725460200000|2024-09-04 14:30:00|11000.6|10998.6|11000.6|10998.6|11003|11001|10999|10997|7868
1725460500000|2024-09-04 14:35:00|11001.4|10999.4|11000.6|10998.6|11003|11001|10999.8|10997.8|7332
1725460800000|2024-09-04 14:40:00|11001.4|10999.4|10998.3|10996.3|11003.7|11001.7|10998.3|10996.3|5394
1725461100000|2024-09-04 14:45:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10998.3|10996.3|4998
1725461400000|2024-09-04 14:50:00|10999.8|10997.8|10999.8|10997.8|11001.4|10999.4|10998.3|10996.3|3318
1725461700000|2024-09-04 14:55:00|10999|10997|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|4910
1725462000000|2024-09-04 15:00:00|10996.7|10994.7|10998.3|10996.3|10999.8|10997.8|10996.7|10994.7|5056
1725462300000|2024-09-04 15:05:00|10997.5|10995.5|10995.9|10993.9|10999|10997|10995.1|10993.1|5788
1725462600000|2024-09-04 15:10:00|10995.1|10993.1|10997.5|10995.5|10997.5|10995.5|10994.4|10992.4|4454
1725462900000|2024-09-04 15:15:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10996.7|10994.7|4839
1725463200000|2024-09-04 15:20:00|10999|10997|10995.9|10993.9|10999|10997|10995.1|10993.1|3754
1725463500000|2024-09-04 15:25:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|5609
1725463800000|2024-09-04 15:30:00|10995.9|10993.9|10995.1|10993.1|10997.5|10995.5|10994.4|10992.4|3190
1725464100000|2024-09-04 15:35:00|10995.9|10993.9|10997.5|10995.5|10997.5|10995.5|10995.1|10993.1|3540
1725464400000|2024-09-04 15:40:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|2196
1725464700000|2024-09-04 15:45:00|10994.8|10992.8|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|2847
1725465000000|2024-09-04 15:50:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|4443
1725465300000|2024-09-04 15:55:00|10995.1|10993.1|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|2208
1725465600000|2024-09-04 16:00:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|1777
1725465900000|2024-09-04 16:05:00|10995.9|10993.9|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|5386
1725466200000|2024-09-04 16:10:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|5341
1725466500000|2024-09-04 16:15:00|10997.5|10995.5|10997.5|10995.5|10999|10997|10997.5|10995.5|919
1725466800000|2024-09-04 16:20:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|1079
1725467100000|2024-09-04 16:25:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|1921
1725467400000|2024-09-04 16:30:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|645
1725467700000|2024-09-04 16:35:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|2437
1725468000000|2024-09-04 16:40:00|10999|10997|10999.8|10997.8|11001.4|10999.4|10999|10997|2999
1725468300000|2024-09-04 16:45:00|11000.6|10998.6|10999|10997|11000.6|10998.6|10999|10997|1598
1725468600000|2024-09-04 16:50:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10998.3|10996.3|2773
1725468900000|2024-09-04 16:55:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999|10997|4190
1725469200000|2024-09-04 17:00:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|1515
1725469500000|2024-09-04 17:05:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|3271
1725469800000|2024-09-04 17:10:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|1584
1725470100000|2024-09-04 17:15:00|||||||||1164
1725470400000|2024-09-04 17:20:00|10999|10997|10999|10997|10999|10997|10999|10997|1128
1725470700000|2024-09-04 17:25:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|493
1725471000000|2024-09-04 17:30:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|10999.8|10997.8|2639
1725471300000|2024-09-04 17:35:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|2878
1725471600000|2024-09-04 17:40:00|11002.2|11000.2|11003.7|11001.7|11003.7|11001.7|11002.2|11000.2|2698
1725471900000|2024-09-04 17:45:00|11003|11001|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|1316
1725472200000|2024-09-04 17:50:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|1612
1725472500000|2024-09-04 17:55:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|916
1725472800000|2024-09-04 18:00:00|10999.8|10997.8|11002.2|11000.2|11003|11001|10999.8|10997.8|5790
1725473100000|2024-09-04 18:05:00|11003|11001|11005.3|11003.3|11005.3|11003.3|11003|11001|6785
1725473400000|2024-09-04 18:10:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|3363
1725473700000|2024-09-04 18:15:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|2002
1725474000000|2024-09-04 18:20:00|11005.3|11003.3|11003.7|11001.7|11005.3|11003.3|11003|11001|2386
1725474300000|2024-09-04 18:25:00|11004.5|11002.5|11003.7|11001.7|11006.1|11004.1|11003|11001|1606
1725474600000|2024-09-04 18:30:00|11004.5|11002.5|11002.2|11000.2|11004.5|11002.5|11001.4|10999.4|5367
1725474900000|2024-09-04 18:35:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11003|11001|1157
1725475200000|2024-09-04 18:40:00|11003|11001|11003|11001|11003|11001|11003|11001|828
1725475500000|2024-09-04 18:45:00|11002.2|11000.2|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|3997
1725475800000|2024-09-04 18:50:00|11003|11001|11005.3|11003.3|11006.1|11004.1|11003|11001|4269
1725476100000|2024-09-04 18:55:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|7571
1725476400000|2024-09-04 19:00:00|11006.1|11004.1|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|4320
1725476700000|2024-09-04 19:05:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|2754
1725477000000|2024-09-04 19:10:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|4462
1725477300000|2024-09-04 19:15:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|6507
1725477600000|2024-09-04 19:20:00|11008.4|11006.4|11008.4|11006.4|11010|11008|11008.4|11006.4|3717
1725477900000|2024-09-04 19:25:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|2483
1725478200000|2024-09-04 19:30:00|11009.2|11007.2|11008.4|11006.4|11010|11008|11008.4|11006.4|2555
1725478500000|2024-09-04 19:35:00|11009.2|11007.2|11007.6|11005.6|11009.2|11007.2|11006.9|11004.9|11640
1725478800000|2024-09-04 19:40:00|11008.4|11006.4|11010|11008|11010|11008|11008.4|11006.4|6599
1725479100000|2024-09-04 19:45:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010|11008|6829
1725479400000|2024-09-04 19:50:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|4774
1725479700000|2024-09-04 19:55:00|11012.3|11010.3|11010|11008|11012.3|11010.3|11010|11008|4242
1725480000000|2024-09-04 20:00:00|11009.2|11007.2|11010|11008|11010.8|11008.8|11009.2|11007.2|6060
1725480300000|2024-09-04 20:05:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|1495
1725480600000|2024-09-04 20:10:00|11010|11008|11011.5|11009.5|11011.5|11009.5|11010|11008|981
1725480900000|2024-09-04 20:15:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|5562
1725481200000|2024-09-04 20:20:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|2530
1725481500000|2024-09-04 20:25:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|3804
1725481800000|2024-09-04 20:30:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|2179
1725482100000|2024-09-04 20:35:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|1464
1725482400000|2024-09-04 20:40:00|11010.4|11008.4|11010.8|11008.8|11010.8|11008.8|11010|11008|1025
1725482700000|2024-09-04 20:45:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|2843
1725483000000|2024-09-04 20:50:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|2427
1725483300000|2024-09-04 20:55:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|2778
1725487200000|2024-09-04 22:00:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|270
1725487500000|2024-09-04 22:05:00|||||||||64
1725487800000|2024-09-04 22:10:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.9|11009.9|377
1725488100000|2024-09-04 22:15:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|195
1725488400000|2024-09-04 22:20:00|||||||||257
1725488700000|2024-09-04 22:25:00|||||||||13
1725489000000|2024-09-04 22:30:00|||||||||25
1725489300000|2024-09-04 22:35:00|||||||||31
1725489600000|2024-09-04 22:40:00|||||||||4
1725489900000|2024-09-04 22:45:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|300
1725490200000|2024-09-04 22:50:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|80
1725490500000|2024-09-04 22:55:00|||||||||10
1725490800000|2024-09-04 23:00:00|11013.9|11011.9|11013.5|11011.5|11013.9|11011.9|11013.1|11011.1|332
1725491100000|2024-09-04 23:05:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|234
1725491400000|2024-09-04 23:10:00|||||||||92
1725491700000|2024-09-04 23:15:00|||||||||124
1725492000000|2024-09-04 23:20:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|463
1725492300000|2024-09-04 23:25:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|545
1725492600000|2024-09-04 23:30:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|155
1725492900000|2024-09-04 23:35:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|1119
1725493200000|2024-09-04 23:40:00|11015.5|11013.5|11015.1|11013.1|11015.5|11013.5|11014.7|11012.7|466
1725493500000|2024-09-04 23:45:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|169
1725493800000|2024-09-04 23:50:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|218
1725494100000|2024-09-04 23:55:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|248
1725494400000|2024-09-05 00:00:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|442
1725494700000|2024-09-05 00:05:00|11014.7|11012.7|11012.3|11010.3|11015.5|11013.5|11012.3|11010.3|618
1725495000000|2024-09-05 00:10:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|308
1725495300000|2024-09-05 00:15:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|306
1725495600000|2024-09-05 00:20:00|11012.7|11010.7|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|344
1725495900000|2024-09-05 00:25:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|721
1725496200000|2024-09-05 00:30:00|11010.8|11008.8|11010|11008|11011.5|11009.5|11010|11008|913
1725496500000|2024-09-05 00:35:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11009.2|11007.2|786
1725496800000|2024-09-05 00:40:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11008.4|11006.4|826
1725497100000|2024-09-05 00:45:00|11008.8|11006.8|11006.9|11004.9|11008.8|11006.8|11006.9|11004.9|2097
1725497400000|2024-09-05 00:50:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|1906
1725497700000|2024-09-05 00:55:00|11006.5|11004.5|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|250
1725498000000|2024-09-05 01:00:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|463
1725498300000|2024-09-05 01:05:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|361
1725498600000|2024-09-05 01:10:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|794
1725498900000|2024-09-05 01:15:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|716
1725499200000|2024-09-05 01:20:00|11006.5|11004.5|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|370
1725499500000|2024-09-05 01:25:00|11006.1|11004.1|11004.5|11002.5|11006.1|11004.1|11003.7|11001.7|1623
1725499800000|2024-09-05 01:30:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.3|11001.3|488
1725500100000|2024-09-05 01:35:00|11004.1|11002.1|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|1284
1725500400000|2024-09-05 01:40:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|1699
1725500700000|2024-09-05 01:45:00|11005.7|11003.7|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|494
1725501000000|2024-09-05 01:50:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|336
1725501300000|2024-09-05 01:55:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|720
1725501600000|2024-09-05 02:00:00|11005.7|11003.7|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|465
1725501900000|2024-09-05 02:05:00|11006.5|11004.5|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|364
1725502200000|2024-09-05 02:10:00|11006.1|11004.1|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|356
1725502500000|2024-09-05 02:15:00|||||||||235
1725502800000|2024-09-05 02:20:00|11007.6|11005.6|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|770
1725503100000|2024-09-05 02:25:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|503
1725503400000|2024-09-05 02:30:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|421
1725503700000|2024-09-05 02:35:00|11007.6|11005.6|11008|11006|11008.4|11006.4|11007.6|11005.6|345
1725504000000|2024-09-05 02:40:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|212
1725504300000|2024-09-05 02:45:00|11008.4|11006.4|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|104
1725504600000|2024-09-05 02:50:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|507
1725504900000|2024-09-05 02:55:00|11006.5|11004.5|11006.9|11004.9|11007.3|11005.3|11006.1|11004.1|245
1725505200000|2024-09-05 03:00:00|||||||||126
1725505500000|2024-09-05 03:05:00|11007.3|11005.3|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|1194
1725505800000|2024-09-05 03:10:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|419
1725506100000|2024-09-05 03:15:00|||||||||27
1725506400000|2024-09-05 03:20:00|11006.9|11004.9|11009.2|11007.2|11009.2|11007.2|11006.9|11004.9|902
1725506700000|2024-09-05 03:25:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|364
1725507000000|2024-09-05 03:30:00|11008.8|11006.8|11009.2|11007.2|11009.2|11007.2|11008.8|11006.8|138
1725507300000|2024-09-05 03:35:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|187
1725507600000|2024-09-05 03:40:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|314
1725507900000|2024-09-05 03:45:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|240
1725508200000|2024-09-05 03:50:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|119
1725508500000|2024-09-05 03:55:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|236
1725508800000|2024-09-05 04:00:00|||||||||505
1725509100000|2024-09-05 04:05:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|191
1725509400000|2024-09-05 04:10:00|11007.6|11005.6|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|276
1725509700000|2024-09-05 04:15:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|244
1725510000000|2024-09-05 04:20:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|775
1725510300000|2024-09-05 04:25:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|73
1725510600000|2024-09-05 04:30:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|157
1725510900000|2024-09-05 04:35:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|415
1725511200000|2024-09-05 04:40:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|36
1725511500000|2024-09-05 04:45:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|584
1725511800000|2024-09-05 04:50:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|248
1725512100000|2024-09-05 04:55:00|||||||||191
1725512400000|2024-09-05 05:00:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|362
1725512700000|2024-09-05 05:05:00|11010|11008|11010|11008|11010.8|11008.8|11009.2|11007.2|734
1725513000000|2024-09-05 05:10:00|11010.8|11008.8|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|282
1725513300000|2024-09-05 05:15:00|11010|11008|11010|11008|11010|11008|11009.2|11007.2|183
1725513600000|2024-09-05 05:20:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|405
1725513900000|2024-09-05 05:25:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|74
1725514200000|2024-09-05 05:30:00|||||||||20
1725514500000|2024-09-05 05:35:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|556
1725514800000|2024-09-05 05:40:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|290
1725515100000|2024-09-05 05:45:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|1364
1725515400000|2024-09-05 05:50:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|482
1725515700000|2024-09-05 05:55:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|750
1725516000000|2024-09-05 06:00:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1532
1725516300000|2024-09-05 06:05:00|11010.8|11008.8|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|485
1725516600000|2024-09-05 06:10:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|1521
1725516900000|2024-09-05 06:15:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|1179
1725517200000|2024-09-05 06:20:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|1116
1725517500000|2024-09-05 06:25:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|506
1725517800000|2024-09-05 06:30:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11012.3|11010.3|793
1725518100000|2024-09-05 06:35:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|374
1725518400000|2024-09-05 06:40:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|170
1725518700000|2024-09-05 06:45:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|721
1725519000000|2024-09-05 06:50:00|11011.9|11009.9|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|642
1725519300000|2024-09-05 06:55:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11009.6|11007.6|460
1725519600000|2024-09-05 07:00:00|11010.8|11008.8|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|1465
1725519900000|2024-09-05 07:05:00|11012.3|11010.3|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|1618
1725520200000|2024-09-05 07:10:00|11010|11008|11008.4|11006.4|11010|11008|11008.4|11006.4|1763
1725520500000|2024-09-05 07:15:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|1052
1725520800000|2024-09-05 07:20:00|11009.2|11007.2|11007.6|11005.6|11010|11008|11007.6|11005.6|2281
1725521100000|2024-09-05 07:25:00|11008.4|11006.4|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|1805
1725521400000|2024-09-05 07:30:00|11007.6|11005.6|11006.1|11004.1|11007.6|11005.6|11005.3|11003.3|2402
1725521700000|2024-09-05 07:35:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|1152
1725522000000|2024-09-05 07:40:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|1154
1725522300000|2024-09-05 07:45:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|566
1725522600000|2024-09-05 07:50:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|773
1725522900000|2024-09-05 07:55:00|11006.1|11004.1|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|499
1725523200000|2024-09-05 08:00:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1213
1725523500000|2024-09-05 08:05:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|1118
1725523800000|2024-09-05 08:10:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|539
1725524100000|2024-09-05 08:15:00|11004.5|11002.5|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|1562
1725524400000|2024-09-05 08:20:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|933
1725524700000|2024-09-05 08:25:00|||||||||153
1725525000000|2024-09-05 08:30:00|11006.1|11004.1|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|1273
1725525300000|2024-09-05 08:35:00|11003.7|11001.7|11005.3|11003.3|11006.1|11004.1|11003.7|11001.7|1881
1725525600000|2024-09-05 08:40:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|330
1725525900000|2024-09-05 08:45:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|736
1725526200000|2024-09-05 08:50:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|158
1725526500000|2024-09-05 08:55:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|223
1725526800000|2024-09-05 09:00:00|11006.1|11004.1|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|752
1725527100000|2024-09-05 09:05:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|1299
1725527400000|2024-09-05 09:10:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|403
1725527700000|2024-09-05 09:15:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|270
1725528000000|2024-09-05 09:20:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|359
1725528300000|2024-09-05 09:25:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|557
1725528600000|2024-09-05 09:30:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|618
1725528900000|2024-09-05 09:35:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|208
1725529200000|2024-09-05 09:40:00|||||||||149
1725529500000|2024-09-05 09:45:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|427
1725529800000|2024-09-05 09:50:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|248
1725530100000|2024-09-05 09:55:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|922
1725530400000|2024-09-05 10:00:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1908
1725530700000|2024-09-05 10:05:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|774
1725531000000|2024-09-05 10:10:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|227
1725531300000|2024-09-05 10:15:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|329
1725531600000|2024-09-05 10:20:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|450
1725531900000|2024-09-05 10:25:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|34
1725532200000|2024-09-05 10:30:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|771
1725532500000|2024-09-05 10:35:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|789
1725532800000|2024-09-05 10:40:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|904
1725533100000|2024-09-05 10:45:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|875
1725533400000|2024-09-05 10:50:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|188
1725533700000|2024-09-05 10:55:00|||||||||145
1725534000000|2024-09-05 11:00:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|475
1725534300000|2024-09-05 11:05:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|1004
1725534600000|2024-09-05 11:10:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|744
1725534900000|2024-09-05 11:15:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|707
1725535200000|2024-09-05 11:20:00|11006.9|11004.9|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|2032
1725535500000|2024-09-05 11:25:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|625
1725535800000|2024-09-05 11:30:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|872
1725536100000|2024-09-05 11:35:00|11006.1|11004.1|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|1982
1725536400000|2024-09-05 11:40:00|11007.6|11005.6|11005.3|11003.3|11008.4|11006.4|11005.3|11003.3|1879
1725536700000|2024-09-05 11:45:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|2048
1725537000000|2024-09-05 11:50:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|923
1725537300000|2024-09-05 11:55:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|965
1725537600000|2024-09-05 12:00:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|2411
1725537900000|2024-09-05 12:05:00|11010|11008|11010|11008|11010.8|11008.8|11008.4|11006.4|3083
1725538200000|2024-09-05 12:10:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010|11008|6423
1725538500000|2024-09-05 12:15:00|11018.2|11016.2|11022.5|11020.5|11022.5|11020.5|11013.9|11011.9|16908
1725538800000|2024-09-05 12:20:00|11023.3|11021.3|11025.6|11023.6|11025.6|11023.6|11022.5|11020.5|11024
1725539100000|2024-09-05 12:25:00|11024.8|11022.8|11026.8|11024.8|11027.6|11025.6|11024|11022|4782
1725539400000|2024-09-05 12:30:00|11021.7|11019.7|11022.5|11020.5|11024|11022|11016.2|11014.2|16317
1725539700000|2024-09-05 12:35:00|11021.7|11019.7|11022.5|11020.5|11026.4|11024.4|11020.9|11018.9|6824
1725540000000|2024-09-05 12:40:00|11023.3|11021.3|11025.6|11023.6|11026.4|11024.4|11022.5|11020.5|3769
1725540300000|2024-09-05 12:45:00|11024.8|11022.8|11024|11022|11026.4|11024.4|11023.3|11021.3|3185
1725540600000|2024-09-05 12:50:00|11024.8|11022.8|11022.5|11020.5|11027.2|11025.2|11021.7|11019.7|8397
1725540900000|2024-09-05 12:55:00|11021.7|11019.7|11025.6|11023.6|11025.6|11023.6|11020.9|11018.9|7600
1725541200000|2024-09-05 13:00:00|11026.4|11024.4|11028|11026|11028|11026|11026.4|11024.4|5647
1725541500000|2024-09-05 13:05:00|11028.7|11026.7|11028.7|11026.7|11030.3|11028.3|11028|11026|8936
1725541800000|2024-09-05 13:10:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|3888
1725542100000|2024-09-05 13:15:00|11028|11026|11028|11026|11028|11026|11026.4|11024.4|4037
1725542400000|2024-09-05 13:20:00|11027.2|11025.2|11028.7|11026.7|11029.5|11027.5|11027.2|11025.2|3135
1725542700000|2024-09-05 13:25:00|11028|11026|11027.2|11025.2|11028|11026|11025.6|11023.6|3309
1725543000000|2024-09-05 13:30:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024|11022|5779
1725543300000|2024-09-05 13:35:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|4227
1725543600000|2024-09-05 13:40:00|11026.4|11024.4|11026.4|11024.4|11028|11026|11025.6|11023.6|3468
1725543900000|2024-09-05 13:45:00|11025.6|11023.6|11024.8|11022.8|11028.7|11026.7|11024|11022|7765
1725544200000|2024-09-05 13:50:00|11025.6|11023.6|11028|11026|11028|11026|11024.8|11022.8|4964
1725544500000|2024-09-05 13:55:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|7058
1725544800000|2024-09-05 14:00:00|11023.7|11021.7|11016.2|11014.2|11028|11026|11014.7|11012.7|14746
1725545100000|2024-09-05 14:05:00|11017|11015|11015.5|11013.5|11017|11015|11012.3|11010.3|11005
1725545400000|2024-09-05 14:10:00|11014.7|11012.7|11018.6|11016.6|11019.4|11017.4|11013.9|11011.9|6930
1725545700000|2024-09-05 14:15:00|11019.4|11017.4|11016.2|11014.2|11019.4|11017.4|11016.2|11014.2|7109
1725546000000|2024-09-05 14:20:00|11017|11015|11010|11008|11017|11015|11009.2|11007.2|8673
1725546300000|2024-09-05 14:25:00|11009.2|11007.2|11010.8|11008.8|11011.5|11009.5|11007.6|11005.6|16095
1725546600000|2024-09-05 14:30:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11008.4|11006.4|6128
1725546900000|2024-09-05 14:35:00|11011.5|11009.5|11006.1|11004.1|11011.5|11009.5|11005.3|11003.3|8356
1725547200000|2024-09-05 14:40:00|11006.9|11004.9|11000.6|10998.6|11006.9|11004.9|10999|10997|9692
1725547500000|2024-09-05 14:45:00|10999.8|10997.8|11003.7|11001.7|11003.7|11001.7|10999.8|10997.8|5732
1725547800000|2024-09-05 14:50:00|11004.5|11002.5|11003.7|11001.7|11006.1|11004.1|11003|11001|3705
1725548100000|2024-09-05 14:55:00|11003|11001|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|8736
1725548400000|2024-09-05 15:00:00|11001.4|10999.4|11004.5|11002.5|11004.5|11002.5|11001.4|10999.4|4631
1725548700000|2024-09-05 15:05:00|11003.7|11001.7|11001.4|10999.4|11004.5|11002.5|11000.6|10998.6|7607
1725549000000|2024-09-05 15:10:00|11002.2|11000.2|11007.6|11005.6|11007.6|11005.6|11002.2|11000.2|6119
1725549300000|2024-09-05 15:15:00|11006.9|11004.9|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|4821
1725549600000|2024-09-05 15:20:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|4349
1725549900000|2024-09-05 15:25:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11006.1|11004.1|4592
1725550200000|2024-09-05 15:30:00|11009.2|11007.2|11010.8|11008.8|11011.5|11009.5|11008.4|11006.4|1879
1725550500000|2024-09-05 15:35:00|11010|11008|11011.5|11009.5|11012.3|11010.3|11009.2|11007.2|4686
1725550800000|2024-09-05 15:40:00|11010.8|11008.8|11013.9|11011.9|11013.9|11011.9|11010.8|11008.8|6845
1725551100000|2024-09-05 15:45:00|11013.1|11011.1|11010|11008|11013.1|11011.1|11010|11008|3482
1725551400000|2024-09-05 15:50:00|11010.4|11008.4|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|3413
1725551700000|2024-09-05 15:55:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|8265
1725552000000|2024-09-05 16:00:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|5430
1725552300000|2024-09-05 16:05:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1180
1725552600000|2024-09-05 16:10:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|5691
1725552900000|2024-09-05 16:15:00|11014.7|11012.7|11015.5|11013.5|11017|11015|11013.9|11011.9|2147
1725553200000|2024-09-05 16:20:00|11014.7|11012.7|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|2825
1725553500000|2024-09-05 16:25:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|3056
1725553800000|2024-09-05 16:30:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.1|11011.1|2578
1725554100000|2024-09-05 16:35:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|1221
1725554400000|2024-09-05 16:40:00|11017|11015|11014.7|11012.7|11017|11015|11014.7|11012.7|1925
1725554700000|2024-09-05 16:45:00|11013.9|11011.9|11013.1|11011.1|11015.5|11013.5|11013.1|11011.1|5447
1725555000000|2024-09-05 16:50:00|11013.9|11011.9|11015.5|11013.5|11016.2|11014.2|11013.1|11011.1|3322
1725555300000|2024-09-05 16:55:00|11014.7|11012.7|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|1934
1725555600000|2024-09-05 17:00:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|1130
1725555900000|2024-09-05 17:05:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|1405
1725556200000|2024-09-05 17:10:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|729
1725556500000|2024-09-05 17:15:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|1473
1725556800000|2024-09-05 17:20:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|1285
1725557100000|2024-09-05 17:25:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017|11015|2736
1725557400000|2024-09-05 17:30:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|3635
1725557700000|2024-09-05 17:35:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11017|11015|7903
1725558000000|2024-09-05 17:40:00|11019.4|11017.4|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|3631
1725558300000|2024-09-05 17:45:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|2540
1725558600000|2024-09-05 17:50:00|11015.5|11013.5|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|1203
1725558900000|2024-09-05 17:55:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11017|11015|2478
1725559200000|2024-09-05 18:00:00|11017.8|11015.8|11020.1|11018.1|11020.9|11018.9|11017.8|11015.8|2107
1725559500000|2024-09-05 18:05:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|1388
1725559800000|2024-09-05 18:10:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|4642
1725560100000|2024-09-05 18:15:00|11020.1|11018.1|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|1819
1725560400000|2024-09-05 18:20:00|11019.4|11017.4|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|2728
1725560700000|2024-09-05 18:25:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|1088
1725561000000|2024-09-05 18:30:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11018.2|11016.2|3951
1725561300000|2024-09-05 18:35:00|11019.4|11017.4|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|5087
1725561600000|2024-09-05 18:40:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|2133
1725561900000|2024-09-05 18:45:00|11017|11015|11015.5|11013.5|11017|11015|11014.7|11012.7|2700
1725562200000|2024-09-05 18:50:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|4977
1725562500000|2024-09-05 18:55:00|11015.5|11013.5|11017|11015|11017|11015|11015.5|11013.5|5850
1725562800000|2024-09-05 19:00:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017|11015|8037
1725563100000|2024-09-05 19:05:00|11019.4|11017.4|11017.8|11015.8|11019.4|11017.4|11017|11015|2957
1725563400000|2024-09-05 19:10:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|3983
1725563700000|2024-09-05 19:15:00|11019.4|11017.4|11017.8|11015.8|11020.1|11018.1|11017|11015|1842
1725564000000|2024-09-05 19:20:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|1031
1725564300000|2024-09-05 19:25:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|1231
1725564600000|2024-09-05 19:30:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|3150
1725564900000|2024-09-05 19:35:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|1322
1725565200000|2024-09-05 19:40:00|11017.8|11015.8|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|1284
1725565500000|2024-09-05 19:45:00|11019.4|11017.4|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|3922
1725565800000|2024-09-05 19:50:00|11019.4|11017.4|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|4050
1725566100000|2024-09-05 19:55:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|8600
1725566400000|2024-09-05 20:00:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|5768
1725566700000|2024-09-05 20:05:00|11016.6|11014.6|11017.8|11015.8|11017.8|11015.8|11016.6|11014.6|3239
1725567000000|2024-09-05 20:10:00|||||||||1153
1725567300000|2024-09-05 20:15:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|2605
1725567600000|2024-09-05 20:20:00|11018.2|11016.2|11018.6|11016.6|11018.6|11016.6|11018.2|11016.2|2395
1725567900000|2024-09-05 20:25:00|||||||||450
1725568200000|2024-09-05 20:30:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|3831
1725568500000|2024-09-05 20:35:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|454
1725568800000|2024-09-05 20:40:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|3021
1725569100000|2024-09-05 20:45:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|2969
1725569400000|2024-09-05 20:50:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|2174
1725569700000|2024-09-05 20:55:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|2946
1725573600000|2024-09-05 22:00:00|11017.8|11015.8|11016.2|11014.2|11019|11017|11016.2|11014.2|586
1725573900000|2024-09-05 22:05:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|206
1725574200000|2024-09-05 22:10:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|134
1725574500000|2024-09-05 22:15:00|||||||||56
1725574800000|2024-09-05 22:20:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|164
1725575100000|2024-09-05 22:25:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|143
1725575400000|2024-09-05 22:30:00|||||||||7
1725575700000|2024-09-05 22:35:00|||||||||191
1725576000000|2024-09-05 22:40:00|||||||||11
1725576300000|2024-09-05 22:45:00|11017|11015|11017|11015|11017|11015|11017|11015|490
1725576600000|2024-09-05 22:50:00|||||||||33
1725576900000|2024-09-05 22:55:00|||||||||2
1725577200000|2024-09-05 23:00:00|||||||||85
1725577500000|2024-09-05 23:05:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|118
1725577800000|2024-09-05 23:10:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|308
1725578100000|2024-09-05 23:15:00|||||||||34
1725578400000|2024-09-05 23:20:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|217
1725578700000|2024-09-05 23:25:00|||||||||17
1725579000000|2024-09-05 23:30:00|11017|11015|11017|11015|11017|11015|11017|11015|511
1725579300000|2024-09-05 23:35:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|557
1725579600000|2024-09-05 23:40:00|11015.5|11013.5|11017|11015|11017|11015|11015.5|11013.5|325
1725579900000|2024-09-05 23:45:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11016.2|11014.2|133
1725580200000|2024-09-05 23:50:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|223
1725580500000|2024-09-05 23:55:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|230
1725580800000|2024-09-06 00:00:00|11015.5|11013.5|11017.8|11015.8|11018.6|11016.6|11015.5|11013.5|352
1725581100000|2024-09-06 00:05:00|11017|11015|11017|11015|11017|11015|11015.5|11013.5|227
1725581400000|2024-09-06 00:10:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|276
1725581700000|2024-09-06 00:15:00|11017|11015|11016.2|11014.2|11018.6|11016.6|11016.2|11014.2|297
1725582000000|2024-09-06 00:20:00|11017|11015|11016.6|11014.6|11017|11015|11015.5|11013.5|335
1725582300000|2024-09-06 00:25:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|374
1725582600000|2024-09-06 00:30:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|59
1725582900000|2024-09-06 00:35:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|154
1725583200000|2024-09-06 00:40:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|811
1725583500000|2024-09-06 00:45:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|138
1725583800000|2024-09-06 00:50:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|313
1725584100000|2024-09-06 00:55:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|211
1725584400000|2024-09-06 01:00:00|11018.6|11016.6|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|549
1725584700000|2024-09-06 01:05:00|11019.4|11017.4|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|570
1725585000000|2024-09-06 01:10:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|227
1725585300000|2024-09-06 01:15:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|424
1725585600000|2024-09-06 01:20:00|||||||||55
1725585900000|2024-09-06 01:25:00|11019|11017|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|173
1725586200000|2024-09-06 01:30:00|11017|11015|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|573
1725586500000|2024-09-06 01:35:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|231
1725586800000|2024-09-06 01:40:00|||||||||70
1725587100000|2024-09-06 01:45:00|11017.8|11015.8|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|420
1725587400000|2024-09-06 01:50:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|303
1725587700000|2024-09-06 01:55:00|11017|11015|11017|11015|11017|11015|11017|11015|155
1725588000000|2024-09-06 02:00:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|375
1725588300000|2024-09-06 02:05:00|11017|11015|11017|11015|11017|11015|11017|11015|423
1725588600000|2024-09-06 02:10:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11017|11015|217
1725588900000|2024-09-06 02:15:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|347
1725589200000|2024-09-06 02:20:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|238
1725589500000|2024-09-06 02:25:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11017|11015|403
1725589800000|2024-09-06 02:30:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|194
1725590100000|2024-09-06 02:35:00|11019|11017|11017|11015|11019|11017|11017|11015|83
1725590400000|2024-09-06 02:40:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11017|11015|530
1725590700000|2024-09-06 02:45:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|235
1725591300000|2024-09-06 02:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|225
1725591600000|2024-09-06 03:00:00|||||||||45
1725591900000|2024-09-06 03:05:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|233
1725592200000|2024-09-06 03:10:00|11018.6|11016.6|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|621
1725592500000|2024-09-06 03:15:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.2|11016.2|200
1725592800000|2024-09-06 03:20:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|382
1725593100000|2024-09-06 03:25:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|218
1725593400000|2024-09-06 03:30:00|||||||||371
1725593700000|2024-09-06 03:35:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|332
1725594000000|2024-09-06 03:40:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|771
1725594300000|2024-09-06 03:45:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|110
1725594600000|2024-09-06 03:50:00|||||||||17
1725594900000|2024-09-06 03:55:00|||||||||20
1725595200000|2024-09-06 04:00:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|229
1725595500000|2024-09-06 04:05:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|668
1725595800000|2024-09-06 04:10:00|11022.1|11020.1|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|488
1725596100000|2024-09-06 04:15:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|514
1725596400000|2024-09-06 04:20:00|11022.9|11020.9|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|149
1725596700000|2024-09-06 04:25:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|235
1725597000000|2024-09-06 04:30:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|155
1725597300000|2024-09-06 04:35:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|411
1725597600000|2024-09-06 04:40:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|112
1725597900000|2024-09-06 04:45:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|32
1725598200000|2024-09-06 04:50:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|209
1725598500000|2024-09-06 04:55:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|100
1725598800000|2024-09-06 05:00:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|71
1725599100000|2024-09-06 05:05:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|136
1725599400000|2024-09-06 05:10:00|11023.3|11021.3|11025.6|11023.6|11025.6|11023.6|11023.3|11021.3|538
1725599700000|2024-09-06 05:15:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.2|11023.2|728
1725600000000|2024-09-06 05:20:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|821
1725600300000|2024-09-06 05:25:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|532
1725600600000|2024-09-06 05:30:00|11027.2|11025.2|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|862
1725600900000|2024-09-06 05:35:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|282
1725601200000|2024-09-06 05:40:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|346
1725601500000|2024-09-06 05:45:00|11026.4|11024.4|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|766
1725601800000|2024-09-06 05:50:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024|11022|746
1725602100000|2024-09-06 05:55:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|1478
1725602400000|2024-09-06 06:00:00|11026|11024|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|627
1725602700000|2024-09-06 06:05:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|1066
1725603000000|2024-09-06 06:10:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|2150
1725603300000|2024-09-06 06:15:00|11027.2|11025.2|11028|11026|11028|11026|11026.4|11024.4|2582
1725603600000|2024-09-06 06:20:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|250
1725603900000|2024-09-06 06:25:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11026.4|11024.4|1234
1725604200000|2024-09-06 06:30:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|1160
1725604500000|2024-09-06 06:35:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|1053
1725604800000|2024-09-06 06:40:00|11028.7|11026.7|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|2300
1725605100000|2024-09-06 06:45:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|1339
1725605400000|2024-09-06 06:50:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|706
1725605700000|2024-09-06 06:55:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|719
1725606000000|2024-09-06 07:00:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|1289
1725606300000|2024-09-06 07:05:00|11032.6|11030.6|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|1590
1725606600000|2024-09-06 07:10:00|11030.3|11028.3|11032.6|11030.6|11032.6|11030.6|11030.3|11028.3|1436
1725606900000|2024-09-06 07:15:00|11033.4|11031.4|11035|11033|11035|11033|11032.6|11030.6|1730
1725607200000|2024-09-06 07:20:00|11035.8|11033.8|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|3269
1725607500000|2024-09-06 07:25:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|2391
1725607800000|2024-09-06 07:30:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|824
1725608100000|2024-09-06 07:35:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|2186
1725608400000|2024-09-06 07:40:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11029.5|11027.5|3635
1725608700000|2024-09-06 07:45:00|11032.6|11030.6|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|2139
1725609000000|2024-09-06 07:50:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|1786
1725609300000|2024-09-06 07:55:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|697
1725609600000|2024-09-06 08:00:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|3003
1725609900000|2024-09-06 08:05:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|1262
1725610200000|2024-09-06 08:10:00|11028|11026|11027.2|11025.2|11028|11026|11025.6|11023.6|2394
1725610500000|2024-09-06 08:15:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|1054
1725610800000|2024-09-06 08:20:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|3246
1725611100000|2024-09-06 08:25:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|1659
1725611400000|2024-09-06 08:30:00|11026.4|11024.4|11028|11026|11028|11026|11026.4|11024.4|607
1725611700000|2024-09-06 08:35:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028|11026|841
1725612000000|2024-09-06 08:40:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|411
1725612300000|2024-09-06 08:45:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|257
1725612600000|2024-09-06 08:50:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|615
1725612900000|2024-09-06 08:55:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|765
1725613200000|2024-09-06 09:00:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|1837
1725613500000|2024-09-06 09:05:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028|11026|1147
1725613800000|2024-09-06 09:10:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|504
1725614100000|2024-09-06 09:15:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|1633
1725614400000|2024-09-06 09:20:00|11028|11026|11028|11026|11028|11026|11028|11026|746
1725614700000|2024-09-06 09:25:00|11027.2|11025.2|11028|11026|11028.7|11026.7|11027.2|11025.2|876
1725615000000|2024-09-06 09:30:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|442
1725615300000|2024-09-06 09:35:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|1259
1725615600000|2024-09-06 09:40:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|3834
1725615900000|2024-09-06 09:45:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|719
1725616200000|2024-09-06 09:50:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|449
1725616500000|2024-09-06 09:55:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|940
1725616800000|2024-09-06 10:00:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|1729
1725617100000|2024-09-06 10:05:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028|11026|1263
1725617400000|2024-09-06 10:10:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|2249
1725617700000|2024-09-06 10:15:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|1451
1725618000000|2024-09-06 10:20:00|11028|11026|11028|11026|11028.7|11026.7|11028|11026|935
1725618300000|2024-09-06 10:25:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|1490
1725618600000|2024-09-06 10:30:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|1054
1725618900000|2024-09-06 10:35:00|11028|11026|11028|11026|11028.7|11026.7|11028|11026|444
1725619200000|2024-09-06 10:40:00|11027.2|11025.2|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|645
1725619500000|2024-09-06 10:45:00|11028|11026|11029.5|11027.5|11030.3|11028.3|11028|11026|1703
1725619800000|2024-09-06 10:50:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|630
1725620100000|2024-09-06 10:55:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|364
1725620400000|2024-09-06 11:00:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|1625
1725620700000|2024-09-06 11:05:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11028.7|11026.7|2781
1725621000000|2024-09-06 11:10:00|11030.3|11028.3|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|1183
1725621300000|2024-09-06 11:15:00|11030.3|11028.3|11028|11026|11030.3|11028.3|11028|11026|2587
1725621600000|2024-09-06 11:20:00|11028.7|11026.7|11025.6|11023.6|11028.7|11026.7|11025.6|11023.6|3025
1725621900000|2024-09-06 11:25:00|11024.8|11022.8|11024.8|11022.8|11027.2|11025.2|11024|11022|2760
1725622200000|2024-09-06 11:30:00|11024|11022|11024.8|11022.8|11025.6|11023.6|11024|11022|753
1725622500000|2024-09-06 11:35:00|11025.6|11023.6|11022.5|11020.5|11025.6|11023.6|11022.5|11020.5|4034
1725622800000|2024-09-06 11:40:00|11022.9|11020.9|11023.3|11021.3|11024|11022|11022.5|11020.5|3576
1725623100000|2024-09-06 11:45:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|1490
1725623400000|2024-09-06 11:50:00|11024|11022|11022.5|11020.5|11024|11022|11022.5|11020.5|3312
1725623700000|2024-09-06 11:55:00|11023.3|11021.3|11024|11022|11025.6|11023.6|11023.3|11021.3|4619
1725624000000|2024-09-06 12:00:00|11023.3|11021.3|11024|11022|11025.6|11023.6|11023.3|11021.3|3773
1725624300000|2024-09-06 12:05:00|11023.3|11021.3|11022.5|11020.5|11024|11022|11021.7|11019.7|5146
1725624600000|2024-09-06 12:10:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.1|11018.1|4561
1725624900000|2024-09-06 12:15:00|11020.9|11018.9|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|5225
1725625200000|2024-09-06 12:20:00|11020.1|11018.1|11020.1|11018.1|11021.7|11019.7|11018.6|11016.6|8390
1725625500000|2024-09-06 12:25:00|11020.9|11018.9|11021.7|11019.7|11025.6|11023.6|11016.2|11014.2|7369
1725625800000|2024-09-06 12:30:00|11015.8|11013.8|11039.7|11037.7|11056.1|11054.1|10980.3|10978.3|20793
1725626100000|2024-09-06 12:35:00|11040.5|11038.5|11044.4|11042.4|11048.3|11046.3|11038.9|11036.9|22814
1725626400000|2024-09-06 12:40:00|11043.6|11041.6|11043.6|11041.6|11047.5|11045.5|11040.5|11038.5|14480
1725626700000|2024-09-06 12:45:00|11044.4|11042.4|11033.4|11031.4|11047.5|11045.5|11032.6|11030.6|16845
1725627000000|2024-09-06 12:50:00|11034.2|11032.2|11025.6|11023.6|11034.2|11032.2|11024|11022|12450
1725627300000|2024-09-06 12:55:00|11026.4|11024.4|11028.7|11026.7|11032.6|11030.6|11022.5|11020.5|14556
1725627600000|2024-09-06 13:00:00|11028|11026|11027.2|11025.2|11033.4|11031.4|11025.6|11023.6|13216
1725627900000|2024-09-06 13:05:00|11026.4|11024.4|11016.2|11014.2|11029.5|11027.5|11014.7|11012.7|14653
1725628200000|2024-09-06 13:10:00|11017|11015|11021.7|11019.7|11022.5|11020.5|11013.9|11011.9|8863
1725628500000|2024-09-06 13:15:00|11020.9|11018.9|11022.5|11020.5|11023.3|11021.3|11018.6|11016.6|9728
1725628800000|2024-09-06 13:20:00|11021.7|11019.7|11023.3|11021.3|11027.2|11025.2|11020.9|11018.9|10897
1725629100000|2024-09-06 13:25:00|11022.5|11020.5|11020.1|11018.1|11022.5|11020.5|11017.8|11015.8|7614
1725629400000|2024-09-06 13:30:00|11020.9|11018.9|11015.5|11013.5|11020.9|11018.9|11015.5|11013.5|7152
1725629700000|2024-09-06 13:35:00|11016.2|11014.2|11010|11008|11016.2|11014.2|11008.4|11006.4|11939
1725630000000|2024-09-06 13:40:00|11010.8|11008.8|11004.5|11002.5|11013.1|11011.1|11003|11001|13198
1725630300000|2024-09-06 13:45:00|11005.3|11003.3|11001.4|10999.4|11006.1|11004.1|11001.4|10999.4|8190
1725630600000|2024-09-06 13:50:00|11002.2|11000.2|11003.7|11001.7|11004.5|11002.5|11000.6|10998.6|7693
1725630900000|2024-09-06 13:55:00|11003|11001|11008.4|11006.4|11008.4|11006.4|11001.4|10999.4|6862
1725631200000|2024-09-06 14:00:00|11009.2|11007.2|11013.1|11011.1|11013.1|11011.1|11008.4|11006.4|10261
1725631500000|2024-09-06 14:05:00|11012.3|11010.3|11017|11015|11017|11015|11012.3|11010.3|11713
1725631800000|2024-09-06 14:10:00|11017.4|11015.4|11020.9|11018.9|11020.9|11018.9|11015.5|11013.5|14482
1725632100000|2024-09-06 14:15:00|11020.1|11018.1|11024|11022|11024.8|11022.8|11020.1|11018.1|12054
1725632400000|2024-09-06 14:20:00|11024.8|11022.8|11028.7|11026.7|11028.7|11026.7|11022.5|11020.5|7501
1725632700000|2024-09-06 14:25:00|11028|11026|11031.9|11029.9|11033.4|11031.4|11028|11026|7107
1725633000000|2024-09-06 14:30:00|11031.1|11029.1|11033.4|11031.4|11033.4|11031.4|11028.7|11026.7|10869
1725633300000|2024-09-06 14:35:00|11034.2|11032.2|11038.9|11036.9|11039.7|11037.7|11031.9|11029.9|10377
1725633600000|2024-09-06 14:40:00|11039.7|11037.7|11042|11040|11043.6|11041.6|11038.9|11036.9|8101
1725633900000|2024-09-06 14:45:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11038.9|11036.9|5926
1725634200000|2024-09-06 14:50:00|11042|11040|11043.6|11041.6|11043.6|11041.6|11039.7|11037.7|6549
1725634500000|2024-09-06 14:55:00|11044.4|11042.4|11043.6|11041.6|11045.1|11043.1|11042|11040|8298
1725634800000|2024-09-06 15:00:00|11044.4|11042.4|11049.8|11047.8|11065.5|11063.5|11044.4|11042.4|33417
1725635100000|2024-09-06 15:05:00|11049|11047|11043.6|11041.6|11055.3|11053.3|11041.2|11039.2|16618
1725635400000|2024-09-06 15:10:00|11044|11042|11052.2|11050.2|11053.7|11051.7|11043.6|11041.6|11618
1725635700000|2024-09-06 15:15:00|11051.4|11049.4|11056.1|11054.1|11056.9|11054.9|11051.4|11049.4|9218
1725636000000|2024-09-06 15:20:00|11055.3|11053.3|11054.5|11052.5|11056.1|11054.1|11049|11047|9724
1725636300000|2024-09-06 15:25:00|11055.3|11053.3|11049|11047|11056.9|11054.9|11048.3|11046.3|7436
1725636600000|2024-09-06 15:30:00|11049.8|11047.8|11043.6|11041.6|11049.8|11047.8|11039.7|11037.7|13100
1725636900000|2024-09-06 15:35:00|11042.8|11040.8|11039.7|11037.7|11045.1|11043.1|11038.9|11036.9|9944
1725637200000|2024-09-06 15:40:00|11040.5|11038.5|11042.8|11040.8|11042.8|11040.8|11039.7|11037.7|6500
1725637500000|2024-09-06 15:45:00|11043.6|11041.6|11045.1|11043.1|11045.1|11043.1|11040.5|11038.5|5108
1725637800000|2024-09-06 15:50:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11042|11040|4359
1725638100000|2024-09-06 15:55:00|11044.4|11042.4|11045.9|11043.9|11045.9|11043.9|11042.8|11040.8|3868
1725638400000|2024-09-06 16:00:00|11046.7|11044.7|11041.2|11039.2|11046.7|11044.7|11038.9|11036.9|8471
1725638700000|2024-09-06 16:05:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11037.7|11035.7|10859
1725639000000|2024-09-06 16:10:00|11040.5|11038.5|11036.5|11034.5|11041.2|11039.2|11036.5|11034.5|4241
1725639300000|2024-09-06 16:15:00|11035.8|11033.8|11032.6|11030.6|11037.3|11035.3|11032.6|11030.6|5949
1725639600000|2024-09-06 16:20:00|11033.4|11031.4|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|5122
1725639900000|2024-09-06 16:25:00|11030.3|11028.3|11034.2|11032.2|11034.2|11032.2|11030.3|11028.3|3370
1725640200000|2024-09-06 16:30:00|11035|11033|11027.2|11025.2|11035|11033|11027.2|11025.2|4496
1725640500000|2024-09-06 16:35:00|11028|11026|11030.3|11028.3|11031.1|11029.1|11027.2|11025.2|3800
1725640800000|2024-09-06 16:40:00|11031.1|11029.1|11026.4|11024.4|11031.9|11029.9|11025.6|11023.6|6133
1725641100000|2024-09-06 16:45:00|11027.2|11025.2|11024|11022|11028|11026|11024|11022|5513
1725641400000|2024-09-06 16:50:00|11024.4|11022.4|11024.8|11022.8|11025.6|11023.6|11024|11022|3029
1725641700000|2024-09-06 16:55:00|11024|11022|11026.4|11024.4|11027.2|11025.2|11024|11022|4136
1725642000000|2024-09-06 17:00:00|11025.6|11023.6|11022.5|11020.5|11027.2|11025.2|11020.9|11018.9|5125
1725642300000|2024-09-06 17:05:00|11023.3|11021.3|11023.3|11021.3|11025.6|11023.6|11022.5|11020.5|3239
1725642600000|2024-09-06 17:10:00|11024|11022|11028|11026|11028.7|11026.7|11024|11022|5381
1725642900000|2024-09-06 17:15:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028|11026|1803
1725643200000|2024-09-06 17:20:00|11030.3|11028.3|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|4009
1725643500000|2024-09-06 17:25:00|11031.9|11029.9|11038.1|11036.1|11038.1|11036.1|11031.9|11029.9|4604
1725643800000|2024-09-06 17:30:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|5410
1725644100000|2024-09-06 17:35:00|11036.5|11034.5|11041.2|11039.2|11042|11040|11036.5|11034.5|5032
1725644400000|2024-09-06 17:40:00|11040.5|11038.5|11042|11040|11043.6|11041.6|11039.7|11037.7|4203
1725644700000|2024-09-06 17:45:00|11041.2|11039.2|11042|11040|11043.6|11041.6|11039.7|11037.7|2973
1725645000000|2024-09-06 17:50:00|11041.2|11039.2|11038.9|11036.9|11042|11040|11038.9|11036.9|4004
1725645300000|2024-09-06 17:55:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|5412
1725645600000|2024-09-06 18:00:00|11035.8|11033.8|11031.1|11029.1|11035.8|11033.8|11031.1|11029.1|3885
1725645900000|2024-09-06 18:05:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|866
1725646200000|2024-09-06 18:10:00|11033.4|11031.4|11036.5|11034.5|11036.5|11034.5|11033.4|11031.4|3416
1725646500000|2024-09-06 18:15:00|11037.3|11035.3|11039.7|11037.7|11039.7|11037.7|11037.3|11035.3|1598
1725646800000|2024-09-06 18:20:00|11038.9|11036.9|11040.5|11038.5|11042|11040|11038.9|11036.9|6076
1725647100000|2024-09-06 18:25:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|2896
1725647400000|2024-09-06 18:30:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|3923
1725647700000|2024-09-06 18:35:00|11043.6|11041.6|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|3062
1725648000000|2024-09-06 18:40:00|11040.5|11038.5|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|4025
1725648300000|2024-09-06 18:45:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|3530
1725648600000|2024-09-06 18:50:00|11039.7|11037.7|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|2157
1725648900000|2024-09-06 18:55:00|11041.2|11039.2|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|5103
1725649200000|2024-09-06 19:00:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11037.3|11035.3|6783
1725649500000|2024-09-06 19:05:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11036.5|11034.5|2718
1725649800000|2024-09-06 19:10:00|11038.1|11036.1|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|6336
1725650100000|2024-09-06 19:15:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|1807
1725650400000|2024-09-06 19:20:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|1630
1725650700000|2024-09-06 19:25:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|1799
1725651000000|2024-09-06 19:30:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11033.4|11031.4|1581
1725651300000|2024-09-06 19:35:00|11032.6|11030.6|11035|11033|11035|11033|11032.6|11030.6|1359
1725651600000|2024-09-06 19:40:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035|11033|2924
1725651900000|2024-09-06 19:45:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|2403
1725652200000|2024-09-06 19:50:00|11035.8|11033.8|11038.9|11036.9|11038.9|11036.9|11035.8|11033.8|3081
1725652500000|2024-09-06 19:55:00|11039.7|11037.7|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|10326
1725652800000|2024-09-06 20:00:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|4134
1725653100000|2024-09-06 20:05:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|1236
1725653400000|2024-09-06 20:10:00|11033.4|11031.4|11034.2|11032.2|11035|11033|11033.4|11031.4|2727
1725653700000|2024-09-06 20:15:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|907
1725654000000|2024-09-06 20:20:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|1459
1725654300000|2024-09-06 20:25:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|613
1725654600000|2024-09-06 20:30:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|469
1725654900000|2024-09-06 20:35:00|11035.4|11033.4|11036.5|11034.5|11037.3|11035.3|11035.4|11033.4|3523
1725655200000|2024-09-06 20:40:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|3193
1725655500000|2024-09-06 20:45:00|11038.1|11036.1|11040.5|11038.5|11040.5|11038.5|11038.1|11036.1|5422
1725655800000|2024-09-06 20:50:00|11041.2|11039.2|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|1852
1725656100000|2024-09-06 20:55:00|11044.4|11042.4|11042|11040|11045.1|11043.1|11041.2|11039.2|4263
1725832800000|2024-09-08 22:00:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11034.2|11032.2|1619
1725833100000|2024-09-08 22:05:00|11038.1|11036.1|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|274
1725833400000|2024-09-08 22:10:00|11038.9|11036.9|11037.3|11035.3|11039.7|11037.7|11037.3|11035.3|520
1725833700000|2024-09-08 22:15:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|380
1725834000000|2024-09-08 22:20:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|441
1725834300000|2024-09-08 22:25:00|||||||||24
1725834600000|2024-09-08 22:30:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|295
1725834900000|2024-09-08 22:35:00|11039.7|11037.7|11037.3|11035.3|11040.5|11038.5|11037.3|11035.3|599
1725835200000|2024-09-08 22:40:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|91
1725835500000|2024-09-08 22:45:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|239
1725835800000|2024-09-08 22:50:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|183
1725836100000|2024-09-08 22:55:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|212
1725836400000|2024-09-08 23:00:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|418
1725836700000|2024-09-08 23:05:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|189
1725837000000|2024-09-08 23:10:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11035.8|11033.8|239
1725837300000|2024-09-08 23:15:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|224
1725837600000|2024-09-08 23:20:00|11036.5|11034.5|11035|11033|11037.3|11035.3|11035|11033|355
1725837900000|2024-09-08 23:25:00|11035.4|11033.4|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|299
1725838200000|2024-09-08 23:30:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|327
1725838500000|2024-09-08 23:35:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|733
1725838800000|2024-09-08 23:40:00|||||||||58
1725839100000|2024-09-08 23:45:00|11035|11033|11034.2|11032.2|11035|11033|11033.4|11031.4|399
1725839400000|2024-09-08 23:50:00|11033.4|11031.4|11033.4|11031.4|11035|11033|11033.4|11031.4|367
1725839700000|2024-09-08 23:55:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|481
1725840000000|2024-09-09 00:00:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|362
1725840300000|2024-09-09 00:05:00|11033.4|11031.4|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|642
1725840600000|2024-09-09 00:10:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|585
1725840900000|2024-09-09 00:15:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|1034
1725841200000|2024-09-09 00:20:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|449
1725841500000|2024-09-09 00:25:00|11028.3|11026.3|11026.4|11024.4|11028.7|11026.7|11026.4|11024.4|1643
1725841800000|2024-09-09 00:30:00|11025.6|11023.6|11028.7|11026.7|11028.7|11026.7|11025.6|11023.6|479
1725842100000|2024-09-09 00:35:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|274
1725842400000|2024-09-09 00:40:00|11028|11026|11025.6|11023.6|11028.7|11026.7|11025.6|11023.6|1334
1725842700000|2024-09-09 00:45:00|11024.8|11022.8|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|2222
1725843000000|2024-09-09 00:50:00|11028|11026|11026.4|11024.4|11028|11026|11026.4|11024.4|380
1725843300000|2024-09-09 00:55:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|764
1725843600000|2024-09-09 01:00:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|392
1725843900000|2024-09-09 01:05:00|11026.4|11024.4|11027.2|11025.2|11028|11026|11026.4|11024.4|237
1725844200000|2024-09-09 01:10:00|11027.6|11025.6|11026.4|11024.4|11028|11026|11026.4|11024.4|417
1725844500000|2024-09-09 01:15:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|602
1725844800000|2024-09-09 01:20:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|371
1725845100000|2024-09-09 01:25:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024|11022|546
1725845400000|2024-09-09 01:30:00|11024|11022|11026.4|11024.4|11026.4|11024.4|11023.3|11021.3|519
1725845700000|2024-09-09 01:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|461
1725846000000|2024-09-09 01:40:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|859
1725846300000|2024-09-09 01:45:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11023.7|11021.7|989
1725846600000|2024-09-09 01:50:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024|11022|410
1725846900000|2024-09-09 01:55:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|183
1725847200000|2024-09-09 02:00:00|11025.2|11023.2|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|228
1725847500000|2024-09-09 02:05:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|445
1725847800000|2024-09-09 02:10:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|487
1725848100000|2024-09-09 02:15:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|535
1725848400000|2024-09-09 02:20:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|147
1725848700000|2024-09-09 02:25:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|151
1725849000000|2024-09-09 02:30:00|||||||||35
1725849300000|2024-09-09 02:35:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|295
1725849600000|2024-09-09 02:40:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|293
1725849900000|2024-09-09 02:45:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|214
1725850200000|2024-09-09 02:50:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|639
1725850500000|2024-09-09 02:55:00|11025.6|11023.6|11026|11024|11026|11024|11025.6|11023.6|24
1725850800000|2024-09-09 03:00:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|314
1725851100000|2024-09-09 03:05:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|376
1725851400000|2024-09-09 03:10:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|208
1725851700000|2024-09-09 03:15:00|||||||||23
1725852000000|2024-09-09 03:20:00|||||||||108
1725852300000|2024-09-09 03:25:00|||||||||28
1725852600000|2024-09-09 03:30:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|174
1725852900000|2024-09-09 03:35:00|11023.3|11021.3|11024.8|11022.8|11025.6|11023.6|11023.3|11021.3|907
1725853200000|2024-09-09 03:40:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|790
1725853500000|2024-09-09 03:45:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|805
1725853800000|2024-09-09 03:50:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|341
1725854100000|2024-09-09 03:55:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|517
1725854400000|2024-09-09 04:00:00|11023.7|11021.7|11024|11022|11024|11022|11023.7|11021.7|83
1725854700000|2024-09-09 04:05:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|226
1725855000000|2024-09-09 04:10:00|11024|11022|11023.3|11021.3|11024|11022|11022.5|11020.5|769
1725855300000|2024-09-09 04:15:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|478
1725855600000|2024-09-09 04:20:00|11023.7|11021.7|11024|11022|11024|11022|11023.3|11021.3|153
1725855900000|2024-09-09 04:25:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|108
1725856200000|2024-09-09 04:30:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|559
1725856500000|2024-09-09 04:35:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|371
1725856800000|2024-09-09 04:40:00|||||||||83
1725857100000|2024-09-09 04:45:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|657
1725857400000|2024-09-09 04:50:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|350
1725857700000|2024-09-09 04:55:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|281
1725858000000|2024-09-09 05:00:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|449
1725858300000|2024-09-09 05:05:00|11022.9|11020.9|11021.7|11019.7|11022.9|11020.9|11021.7|11019.7|263
1725858600000|2024-09-09 05:10:00|11020.9|11018.9|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|479
1725858900000|2024-09-09 05:15:00|||||||||21
1725859200000|2024-09-09 05:20:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|212
1725859500000|2024-09-09 05:25:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|189
1725859800000|2024-09-09 05:30:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|136
1725860100000|2024-09-09 05:35:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|149
1725860400000|2024-09-09 05:40:00|11022.1|11020.1|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|194
1725860700000|2024-09-09 05:45:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|240
1725861000000|2024-09-09 05:50:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|116
1725861300000|2024-09-09 05:55:00|11022.1|11020.1|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|775
1725861600000|2024-09-09 06:00:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|550
1725861900000|2024-09-09 06:05:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|574
1725862200000|2024-09-09 06:10:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|889
1725862500000|2024-09-09 06:15:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|709
1725862800000|2024-09-09 06:20:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|697
1725863100000|2024-09-09 06:25:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|573
1725863400000|2024-09-09 06:30:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|624
1725863700000|2024-09-09 06:35:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|564
1725864000000|2024-09-09 06:40:00|11027.2|11025.2|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|1867
1725864300000|2024-09-09 06:45:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11023.3|11021.3|3422
1725864600000|2024-09-09 06:50:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|716
1725864900000|2024-09-09 06:55:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|708
1725865200000|2024-09-09 07:00:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11020.1|11018.1|1711
1725865500000|2024-09-09 07:05:00|11022.5|11020.5|11021.7|11019.7|11023.3|11021.3|11021.7|11019.7|1230
1725865800000|2024-09-09 07:10:00|11020.9|11018.9|11019.4|11017.4|11021.7|11019.7|11019.4|11017.4|1334
1725866100000|2024-09-09 07:15:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|1344
1725866400000|2024-09-09 07:20:00|11020.1|11018.1|11022.5|11020.5|11022.5|11020.5|11020.1|11018.1|1704
1725866700000|2024-09-09 07:25:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|3779
1725867000000|2024-09-09 07:30:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|1006
1725867300000|2024-09-09 07:35:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|1092
1725867600000|2024-09-09 07:40:00|11023.3|11021.3|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|1026
1725867900000|2024-09-09 07:45:00|11024|11022|11023.3|11021.3|11024|11022|11022.5|11020.5|232
1725868200000|2024-09-09 07:50:00|11022.5|11020.5|11021.7|11019.7|11023.3|11021.3|11020.9|11018.9|869
1725868500000|2024-09-09 07:55:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|422
1725868800000|2024-09-09 08:00:00|11022.5|11020.5|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|829
1725869100000|2024-09-09 08:05:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|993
1725869400000|2024-09-09 08:10:00|11019.4|11017.4|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|1617
1725869700000|2024-09-09 08:15:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|1107
1725870000000|2024-09-09 08:20:00|11017.4|11015.4|11018.6|11016.6|11020.1|11018.1|11017.4|11015.4|1713
1725870300000|2024-09-09 08:25:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|647
1725870600000|2024-09-09 08:30:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11016.2|11014.2|1576
1725870900000|2024-09-09 08:35:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|449
1725871200000|2024-09-09 08:40:00|||||||||616
1725871500000|2024-09-09 08:45:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11015.5|11013.5|812
1725871800000|2024-09-09 08:50:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|1045
1725872100000|2024-09-09 08:55:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|885
1725872400000|2024-09-09 09:00:00|11017|11015|11015.5|11013.5|11017|11015|11015.5|11013.5|772
1725872700000|2024-09-09 09:05:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11015.5|11013.5|1754
1725873000000|2024-09-09 09:10:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|481
1725873300000|2024-09-09 09:15:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|613
1725873600000|2024-09-09 09:20:00|11016.2|11014.2|11017|11015|11017|11015|11015.5|11013.5|562
1725873900000|2024-09-09 09:25:00|11017.4|11015.4|11017.8|11015.8|11018.6|11016.6|11017|11015|2152
1725874200000|2024-09-09 09:30:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|2214
1725874500000|2024-09-09 09:35:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|875
1725874800000|2024-09-09 09:40:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|499
1725875100000|2024-09-09 09:45:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|720
1725875400000|2024-09-09 09:50:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|545
1725875700000|2024-09-09 09:55:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|738
1725876000000|2024-09-09 10:00:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|251
1725876300000|2024-09-09 10:05:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|452
1725876600000|2024-09-09 10:10:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|843
1725876900000|2024-09-09 10:15:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|593
1725877200000|2024-09-09 10:20:00|11017|11015|11018.6|11016.6|11019.4|11017.4|11017|11015|1461
1725877500000|2024-09-09 10:25:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|1010
1725877800000|2024-09-09 10:30:00|11019.4|11017.4|11020.9|11018.9|11020.9|11018.9|11018.6|11016.6|4383
1725878100000|2024-09-09 10:35:00|11020.1|11018.1|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|1077
1725878400000|2024-09-09 10:40:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|516
1725878700000|2024-09-09 10:45:00|11019.4|11017.4|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|947
1725879000000|2024-09-09 10:50:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|675
1725879300000|2024-09-09 10:55:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|3718
1725879600000|2024-09-09 11:00:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|578
1725879900000|2024-09-09 11:05:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|870
1725880200000|2024-09-09 11:10:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|1701
1725880500000|2024-09-09 11:15:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|641
1725880800000|2024-09-09 11:20:00|11023.3|11021.3|11021.7|11019.7|11023.3|11021.3|11020.9|11018.9|2125
1725881100000|2024-09-09 11:25:00|11020.9|11018.9|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|651
1725881400000|2024-09-09 11:30:00|11019.4|11017.4|11021.7|11019.7|11022.5|11020.5|11019.4|11017.4|1903
1725881700000|2024-09-09 11:35:00|11020.9|11018.9|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|963
1725882000000|2024-09-09 11:40:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|700
1725882300000|2024-09-09 11:45:00|11021.7|11019.7|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|626
1725882600000|2024-09-09 11:50:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|1223
1725882900000|2024-09-09 11:55:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|1468
1725883200000|2024-09-09 12:00:00|11020.9|11018.9|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|3012
1725883500000|2024-09-09 12:05:00|11019.4|11017.4|11021.7|11019.7|11022.5|11020.5|11018.6|11016.6|2425
1725883800000|2024-09-09 12:10:00|11022.5|11020.5|11022.1|11020.1|11023.3|11021.3|11021.7|11019.7|2863
1725884100000|2024-09-09 12:15:00|11022.5|11020.5|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|1627
1725884400000|2024-09-09 12:20:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|2123
1725884700000|2024-09-09 12:25:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11021.7|11019.7|3014
1725885000000|2024-09-09 12:30:00|11024|11022|11028.7|11026.7|11028.7|11026.7|11024|11022|8900
1725885300000|2024-09-09 12:35:00|11028|11026|11028.7|11026.7|11030.3|11028.3|11028|11026|3302
1725885600000|2024-09-09 12:40:00|11029.5|11027.5|11025.6|11023.6|11029.5|11027.5|11025.6|11023.6|2571
1725885900000|2024-09-09 12:45:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|3455
1725886200000|2024-09-09 12:50:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11024|11022|3457
1725886500000|2024-09-09 12:55:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024|11022|1843
1725886800000|2024-09-09 13:00:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|2025
1725887100000|2024-09-09 13:05:00|11027.2|11025.2|11030.3|11028.3|11030.3|11028.3|11026.4|11024.4|4080
1725887400000|2024-09-09 13:10:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1492
1725887700000|2024-09-09 13:15:00|11030.3|11028.3|11028.7|11026.7|11031.9|11029.9|11028.7|11026.7|2854
1725888000000|2024-09-09 13:20:00|11029.1|11027.1|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|3198
1725888300000|2024-09-09 13:25:00|11030.3|11028.3|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|3365
1725888600000|2024-09-09 13:30:00|11031.1|11029.1|11026.4|11024.4|11031.1|11029.1|11026.4|11024.4|7832
1725888900000|2024-09-09 13:35:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11023.3|11021.3|3830
1725889200000|2024-09-09 13:40:00|11026.4|11024.4|11028.7|11026.7|11030.3|11028.3|11026.4|11024.4|6430
1725889500000|2024-09-09 13:45:00|11028|11026|11031.1|11029.1|11032.6|11030.6|11028|11026|5376
1725889800000|2024-09-09 13:50:00|11031.9|11029.9|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|1997
1725890100000|2024-09-09 13:55:00|11032.6|11030.6|11030.3|11028.3|11032.6|11030.6|11029.5|11027.5|1432
1725890400000|2024-09-09 14:00:00|11029.5|11027.5|11027.2|11025.2|11031.1|11029.1|11027.2|11025.2|1942
1725890700000|2024-09-09 14:05:00|11028|11026|11028|11026|11028.7|11026.7|11026.4|11024.4|3041
1725891000000|2024-09-09 14:10:00|11027.2|11025.2|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|1845
1725891300000|2024-09-09 14:15:00|11028|11026|11031.1|11029.1|11031.9|11029.9|11028|11026|1855
1725891600000|2024-09-09 14:20:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|1781
1725891900000|2024-09-09 14:25:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|8651
1725892200000|2024-09-09 14:30:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11035|11033|3105
1725892500000|2024-09-09 14:35:00|11038.1|11036.1|11035|11033|11038.9|11036.9|11035|11033|6097
1725892800000|2024-09-09 14:40:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.4|11031.4|1889
1725893100000|2024-09-09 14:45:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|7403
1725893400000|2024-09-09 14:50:00|11036.5|11034.5|11035|11033|11038.1|11036.1|11035|11033|6367
1725893700000|2024-09-09 14:55:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|10258
1725894000000|2024-09-09 15:00:00|11036.5|11034.5|11035.8|11033.8|11038.1|11036.1|11035|11033|3466
1725894300000|2024-09-09 15:05:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035|11033|4323
1725894600000|2024-09-09 15:10:00|11036.2|11034.2|11037.3|11035.3|11038.9|11036.9|11035.8|11033.8|2466
1725894900000|2024-09-09 15:15:00|11036.5|11034.5|11039.7|11037.7|11040.5|11038.5|11036.5|11034.5|2340
1725895200000|2024-09-09 15:20:00|11040.5|11038.5|11037.3|11035.3|11040.5|11038.5|11036.5|11034.5|2454
1725895500000|2024-09-09 15:25:00|11036.5|11034.5|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|1670
1725895800000|2024-09-09 15:30:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035|11033|1847
1725896100000|2024-09-09 15:35:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|1684
1725896400000|2024-09-09 15:40:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|1042
1725896700000|2024-09-09 15:45:00|11038.1|11036.1|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|1854
1725897000000|2024-09-09 15:50:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|1646
1725897300000|2024-09-09 15:55:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|2757
1725897600000|2024-09-09 16:00:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|2595
1725897900000|2024-09-09 16:05:00|11037.3|11035.3|11035.8|11033.8|11038.1|11036.1|11035.8|11033.8|1415
1725898200000|2024-09-09 16:10:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|1333
1725898500000|2024-09-09 16:15:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|1363
1725898800000|2024-09-09 16:20:00|11037.3|11035.3|11033.4|11031.4|11037.3|11035.3|11032.6|11030.6|6497
1725899100000|2024-09-09 16:25:00|11034.2|11032.2|11035|11033|11035|11033|11033.4|11031.4|986
1725899400000|2024-09-09 16:30:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|1574
1725899700000|2024-09-09 16:35:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|830
1725900000000|2024-09-09 16:40:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|1079
1725900300000|2024-09-09 16:45:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|3702
1725900600000|2024-09-09 16:50:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|561
1725900900000|2024-09-09 16:55:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|4262
1725901200000|2024-09-09 17:00:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|1405
1725901500000|2024-09-09 17:05:00|||||||||860
1725901800000|2024-09-09 17:10:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|566
1725902100000|2024-09-09 17:15:00|11042|11040|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|2992
1725902400000|2024-09-09 17:20:00|11044.4|11042.4|11042|11040|11045.1|11043.1|11042|11040|2994
1725902700000|2024-09-09 17:25:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11042|11040|1546
1725903000000|2024-09-09 17:30:00|11042.8|11040.8|11042.8|11040.8|11045.1|11043.1|11041.2|11039.2|4872
1725903300000|2024-09-09 17:35:00|11043.6|11041.6|11042.8|11040.8|11043.6|11041.6|11042|11040|2289
1725903600000|2024-09-09 17:40:00|11042|11040|11043.6|11041.6|11043.6|11041.6|11042|11040|1490
1725903900000|2024-09-09 17:45:00|11042.8|11040.8|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|2050
1725904200000|2024-09-09 17:50:00|11042|11040|11041.2|11039.2|11042|11040|11040.5|11038.5|2236
1725904500000|2024-09-09 17:55:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|923
1725904800000|2024-09-09 18:00:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|2617
1725905100000|2024-09-09 18:05:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|1275
1725905400000|2024-09-09 18:10:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|3915
1725905700000|2024-09-09 18:15:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|1967
1725906000000|2024-09-09 18:20:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|1672
1725906300000|2024-09-09 18:25:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|1125
1725906600000|2024-09-09 18:30:00|||||||||408
1725906900000|2024-09-09 18:35:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|608
1725907200000|2024-09-09 18:40:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|3752
1725907500000|2024-09-09 18:45:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|1117
1725907800000|2024-09-09 18:50:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|2055
1725908100000|2024-09-09 18:55:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|3259
1725908400000|2024-09-09 19:00:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|6590
1725908700000|2024-09-09 19:05:00|11042|11040|11042|11040|11043.6|11041.6|11042|11040|6486
1725909000000|2024-09-09 19:10:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|4117
1725909300000|2024-09-09 19:15:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|1848
1725909600000|2024-09-09 19:20:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|1477
1725909900000|2024-09-09 19:25:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|3474
1725910200000|2024-09-09 19:30:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|2683
1725910500000|2024-09-09 19:35:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|2596
1725910800000|2024-09-09 19:40:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|824
1725911100000|2024-09-09 19:45:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|4188
1725911400000|2024-09-09 19:50:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|2507
1725911700000|2024-09-09 19:55:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|6031
1725912000000|2024-09-09 20:00:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|1834
1725912300000|2024-09-09 20:05:00|11038.1|11036.1|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|2713
1725912600000|2024-09-09 20:10:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|2284
1725912900000|2024-09-09 20:15:00|11038.1|11036.1|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|6429
1725913200000|2024-09-09 20:20:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|287
1725913500000|2024-09-09 20:25:00|||||||||313
1725913800000|2024-09-09 20:30:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|2140
1725914100000|2024-09-09 20:35:00|11039.7|11037.7|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1930
1725914400000|2024-09-09 20:40:00|11041.2|11039.2|11041.2|11039.2|11042|11040|11039.7|11037.7|3051
1725914700000|2024-09-09 20:45:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|1173
1725915000000|2024-09-09 20:50:00|||||||||1614
1725915300000|2024-09-09 20:55:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|907
1725919200000|2024-09-09 22:00:00|11042|11040|11042|11040|11042|11040|11041.2|11039.2|311
1725919500000|2024-09-09 22:05:00|||||||||171
1725919800000|2024-09-09 22:10:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11042|11040|217
1725920100000|2024-09-09 22:15:00|||||||||72
1725920400000|2024-09-09 22:20:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11042|11040|214
1725920700000|2024-09-09 22:25:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|42
1725921000000|2024-09-09 22:30:00|11043.6|11041.6|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|344
1725921300000|2024-09-09 22:35:00|||||||||64
1725921600000|2024-09-09 22:40:00|||||||||311
1725921900000|2024-09-09 22:45:00|11042|11040|11042|11040|11042|11040|11042|11040|113
1725922200000|2024-09-09 22:50:00|||||||||23
1725922800000|2024-09-09 23:00:00|11041.2|11039.2|11041.2|11039.2|11041.6|11039.6|11041.2|11039.2|115
1725923100000|2024-09-09 23:05:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|196
1725923400000|2024-09-09 23:10:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|152
1725923700000|2024-09-09 23:15:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|105
1725924000000|2024-09-09 23:20:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|281
1725924300000|2024-09-09 23:25:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|169
1725924600000|2024-09-09 23:30:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|153
1725924900000|2024-09-09 23:35:00|11038.9|11036.9|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|93
1725925200000|2024-09-09 23:40:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|52
1725925500000|2024-09-09 23:45:00|||||||||118
1725925800000|2024-09-09 23:50:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|18
1725926100000|2024-09-09 23:55:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.3|11037.3|314
1725926400000|2024-09-10 00:00:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|70
1725926700000|2024-09-10 00:05:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|392
1725927000000|2024-09-10 00:10:00|11038.9|11036.9|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|185
1725927300000|2024-09-10 00:15:00|11042|11040|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|861
1725927600000|2024-09-10 00:20:00|11039.7|11037.7|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|171
1725927900000|2024-09-10 00:25:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|111
1725928200000|2024-09-10 00:30:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|590
1725928500000|2024-09-10 00:35:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|260
1725928800000|2024-09-10 00:40:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|10
1725929100000|2024-09-10 00:45:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|362
1725929400000|2024-09-10 00:50:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|606
1725929700000|2024-09-10 00:55:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|2634
1725930000000|2024-09-10 01:00:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|1867
1725930300000|2024-09-10 01:05:00|11034.6|11032.6|11035|11033|11035|11033|11034.2|11032.2|196
1725930600000|2024-09-10 01:10:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|691
1725930900000|2024-09-10 01:15:00|11035|11033|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|477
1725931200000|2024-09-10 01:20:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|241
1725931500000|2024-09-10 01:25:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|2057
1725931800000|2024-09-10 01:30:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|332
1725932100000|2024-09-10 01:35:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|10167
1725932400000|2024-09-10 01:40:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|878
1725932700000|2024-09-10 01:45:00|11032.6|11030.6|11032.3|11030.3|11032.6|11030.6|11031.9|11029.9|802
1725933000000|2024-09-10 01:50:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|705
1725933300000|2024-09-10 01:55:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|425
1725933600000|2024-09-10 02:00:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|847
1725933900000|2024-09-10 02:05:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|117
1725934200000|2024-09-10 02:10:00|11031.9|11029.9|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|168
1725934500000|2024-09-10 02:15:00|||||||||23
1725934800000|2024-09-10 02:20:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|135
1725935100000|2024-09-10 02:25:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11033.4|11031.4|1415
1725935400000|2024-09-10 02:30:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|244
1725935700000|2024-09-10 02:35:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|486
1725936000000|2024-09-10 02:40:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|275
1725936300000|2024-09-10 02:45:00|||||||||341
1725936600000|2024-09-10 02:50:00|||||||||14
1725936900000|2024-09-10 02:55:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|223
1725937200000|2024-09-10 03:00:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|188
1725937500000|2024-09-10 03:05:00|||||||||4
1725937800000|2024-09-10 03:10:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|1239
1725938100000|2024-09-10 03:15:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|126
1725938400000|2024-09-10 03:20:00|||||||||108
1725938700000|2024-09-10 03:25:00|||||||||1
1725939000000|2024-09-10 03:30:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|226
1725939300000|2024-09-10 03:35:00|11033.4|11031.4|11034.2|11032.2|11035|11033|11033.4|11031.4|551
1725939600000|2024-09-10 03:40:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|356
1725939900000|2024-09-10 03:45:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|394
1725940200000|2024-09-10 03:50:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|278
1725940500000|2024-09-10 03:55:00|11036.2|11034.2|11035.8|11033.8|11036.2|11034.2|11035.8|11033.8|57
1725940800000|2024-09-10 04:00:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|801
1725941100000|2024-09-10 04:05:00|11035.4|11033.4|11035|11033|11035.8|11033.8|11035|11033|291
1725941400000|2024-09-10 04:10:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|375
1725941700000|2024-09-10 04:15:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|145
1725942000000|2024-09-10 04:20:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|191
1725942300000|2024-09-10 04:25:00|||||||||25
1725942600000|2024-09-10 04:30:00|||||||||213
1725942900000|2024-09-10 04:35:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|21
1725943200000|2024-09-10 04:40:00|||||||||182
1725943500000|2024-09-10 04:45:00|||||||||1
1725943800000|2024-09-10 04:50:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|591
1725944100000|2024-09-10 04:55:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|469
1725944400000|2024-09-10 05:00:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|167
1725944700000|2024-09-10 05:05:00|||||||||7
1725945000000|2024-09-10 05:10:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|213
1725945300000|2024-09-10 05:15:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|1121
1725945600000|2024-09-10 05:20:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|330
1725945900000|2024-09-10 05:25:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|278
1725946200000|2024-09-10 05:30:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|152
1725946500000|2024-09-10 05:35:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|314
1725946800000|2024-09-10 05:40:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|185
1725947100000|2024-09-10 05:45:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|149
1725947400000|2024-09-10 05:50:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|139
1725947700000|2024-09-10 05:55:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|974
1725948000000|2024-09-10 06:00:00|11038.5|11036.5|11037.3|11035.3|11039.3|11037.3|11037.3|11035.3|1225
1725948300000|2024-09-10 06:05:00|11038.1|11036.1|11039.7|11037.7|11039.7|11037.7|11037.3|11035.3|834
1725948600000|2024-09-10 06:10:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|721
1725948900000|2024-09-10 06:15:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|753
1725949200000|2024-09-10 06:20:00|11038.1|11036.1|11035.8|11033.8|11038.1|11036.1|11035.8|11033.8|1211
1725949500000|2024-09-10 06:25:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|560
1725949800000|2024-09-10 06:30:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|721
1725950100000|2024-09-10 06:35:00|11034.6|11032.6|11035.8|11033.8|11035.8|11033.8|11034.6|11032.6|564
1725950400000|2024-09-10 06:40:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|370
1725950700000|2024-09-10 06:45:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|536
1725951000000|2024-09-10 06:50:00|11035|11033|11034.2|11032.2|11035|11033|11033.4|11031.4|1267
1725951300000|2024-09-10 06:55:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|472
1725951600000|2024-09-10 07:00:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|552
1725951900000|2024-09-10 07:05:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|594
1725952200000|2024-09-10 07:10:00|11033.4|11031.4|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|1406
1725952500000|2024-09-10 07:15:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|2361
1725952800000|2024-09-10 07:20:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|3805
1725953100000|2024-09-10 07:25:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|1136
1725953400000|2024-09-10 07:30:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|2157
1725953700000|2024-09-10 07:35:00|||||||||26
1725954000000|2024-09-10 07:40:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|868
1725954300000|2024-09-10 07:45:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|567
1725954600000|2024-09-10 07:50:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|662
1725954900000|2024-09-10 07:55:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|488
1725955200000|2024-09-10 08:00:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|655
1725955500000|2024-09-10 08:05:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|404
1725955800000|2024-09-10 08:10:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|934
1725956100000|2024-09-10 08:15:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|1604
1725956400000|2024-09-10 08:20:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028|11026|1116
1725956700000|2024-09-10 08:25:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|1599
1725957000000|2024-09-10 08:30:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|1305
1725957300000|2024-09-10 08:35:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|1175
1725957600000|2024-09-10 08:40:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|804
1725957900000|2024-09-10 08:45:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|915
1725958200000|2024-09-10 08:50:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|255
1725958500000|2024-09-10 08:55:00|||||||||29
1725958800000|2024-09-10 09:00:00|11031.9|11029.9|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|2028
1725959100000|2024-09-10 09:05:00|11033.4|11031.4|11035|11033|11035|11033|11033.4|11031.4|1471
1725959400000|2024-09-10 09:10:00|||||||||1021
1725959700000|2024-09-10 09:15:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|1082
1725960000000|2024-09-10 09:20:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|453
1725960300000|2024-09-10 09:25:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|254
1725960600000|2024-09-10 09:30:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|368
1725960900000|2024-09-10 09:35:00|11035.8|11033.8|11033.4|11031.4|11035.8|11033.8|11033.4|11031.4|1431
1725961200000|2024-09-10 09:40:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|369
1725961500000|2024-09-10 09:45:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|436
1725961800000|2024-09-10 09:50:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|832
1725962100000|2024-09-10 09:55:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|865
1725962400000|2024-09-10 10:00:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|687
1725962700000|2024-09-10 10:05:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|718
1725963000000|2024-09-10 10:10:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035|11033|1927
1725963300000|2024-09-10 10:15:00|11036.5|11034.5|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|326
1725963600000|2024-09-10 10:20:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|310
1725963900000|2024-09-10 10:25:00|11034.2|11032.2|11032.6|11030.6|11035|11033|11032.6|11030.6|725
1725964200000|2024-09-10 10:30:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|537
1725964500000|2024-09-10 10:35:00|11033|11031|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|434
1725964800000|2024-09-10 10:40:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|962
1725965100000|2024-09-10 10:45:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|466
1725965400000|2024-09-10 10:50:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|503
1725965700000|2024-09-10 10:55:00|11033.4|11031.4|11031.9|11029.9|11034.2|11032.2|11031.9|11029.9|645
1725966000000|2024-09-10 11:00:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|652
1725966300000|2024-09-10 11:05:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|143
1725966600000|2024-09-10 11:10:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|1058
1725966900000|2024-09-10 11:15:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11031.1|11029.1|1304
1725967200000|2024-09-10 11:20:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|478
1725967500000|2024-09-10 11:25:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|325
1725967800000|2024-09-10 11:30:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|729
1725968100000|2024-09-10 11:35:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|1007
1725968400000|2024-09-10 11:40:00|11031.9|11029.9|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|1330
1725968700000|2024-09-10 11:45:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|2612
1725969000000|2024-09-10 11:50:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11031.1|11029.1|4443
1725969300000|2024-09-10 11:55:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|958
1725969600000|2024-09-10 12:00:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|1537
1725969900000|2024-09-10 12:05:00|11033.4|11031.4|11035|11033|11035|11033|11033.4|11031.4|2025
1725970200000|2024-09-10 12:10:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11034.2|11032.2|1582
1725970500000|2024-09-10 12:15:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|1164
1725970800000|2024-09-10 12:20:00|11035.8|11033.8|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|2798
1725971100000|2024-09-10 12:25:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|2383
1725971400000|2024-09-10 12:30:00|11038.1|11036.1|11042.8|11040.8|11043.6|11041.6|11038.1|11036.1|6577
1725971700000|2024-09-10 12:35:00|11042|11040|11042|11040|11042.8|11040.8|11041.2|11039.2|2696
1725972000000|2024-09-10 12:40:00|11042.8|11040.8|11044.4|11042.4|11044.4|11042.4|11042|11040|2643
1725972300000|2024-09-10 12:45:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|3724
1725972600000|2024-09-10 12:50:00|11043.6|11041.6|11044.4|11042.4|11044.4|11042.4|11042.8|11040.8|6731
1725972900000|2024-09-10 12:55:00|11045.1|11043.1|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|4814
1725973200000|2024-09-10 13:00:00|11046.7|11044.7|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|6728
1725973500000|2024-09-10 13:05:00|11045.9|11043.9|11043.6|11041.6|11045.9|11043.9|11042|11040|5063
1725973800000|2024-09-10 13:10:00|11044.4|11042.4|11042.8|11040.8|11045.1|11043.1|11042.8|11040.8|4467
1725974100000|2024-09-10 13:15:00|11042|11040|11044.4|11042.4|11045.1|11043.1|11042|11040|2552
1725974400000|2024-09-10 13:20:00|11045.1|11043.1|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|2959
1725974700000|2024-09-10 13:25:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11041.2|11039.2|3352
1725975000000|2024-09-10 13:30:00|11041.2|11039.2|11045.1|11043.1|11045.1|11043.1|11040.5|11038.5|3029
1725975300000|2024-09-10 13:35:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11042|11040|3172
1725975600000|2024-09-10 13:40:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|2885
1725975900000|2024-09-10 13:45:00|11044.4|11042.4|11043.6|11041.6|11045.9|11043.9|11043.6|11041.6|2128
1725976200000|2024-09-10 13:50:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11042|11040|4857
1725976500000|2024-09-10 13:55:00|11042.8|11040.8|11044.4|11042.4|11045.9|11043.9|11042.8|11040.8|4327
1725976800000|2024-09-10 14:00:00|11045.1|11043.1|11044.4|11042.4|11045.9|11043.9|11042.8|11040.8|2734
1725977100000|2024-09-10 14:05:00|11045.1|11043.1|11046.7|11044.7|11049|11047|11044.4|11042.4|7883
1725977400000|2024-09-10 14:10:00|11047.5|11045.5|11052.2|11050.2|11053|11051|11046.7|11044.7|12311
1725977700000|2024-09-10 14:15:00|11051.4|11049.4|11049.8|11047.8|11053|11051|11049|11047|9404
1725978000000|2024-09-10 14:20:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11049|11047|3412
1725978300000|2024-09-10 14:25:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11048.3|11046.3|4361
1725978600000|2024-09-10 14:30:00|11048.3|11046.3|11051.4|11049.4|11051.4|11049.4|11047.5|11045.5|5435
1725978900000|2024-09-10 14:35:00|11050.6|11048.6|11050.6|11048.6|11052.2|11050.2|11049.8|11047.8|8252
1725979200000|2024-09-10 14:40:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|3796
1725979500000|2024-09-10 14:45:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|2333
1725979800000|2024-09-10 14:50:00|11050.6|11048.6|11053.7|11051.7|11055.3|11053.3|11050.6|11048.6|4314
1725980100000|2024-09-10 14:55:00|11054.5|11052.5|11052.2|11050.2|11055.3|11053.3|11052.2|11050.2|8254
1725980400000|2024-09-10 15:00:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|5520
1725980700000|2024-09-10 15:05:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|4372
1725981000000|2024-09-10 15:10:00|11055.3|11053.3|11056.9|11054.9|11057.6|11055.6|11054.5|11052.5|4450
1725981300000|2024-09-10 15:15:00|11057.6|11055.6|11055.3|11053.3|11057.6|11055.6|11055.3|11053.3|4428
1725981600000|2024-09-10 15:20:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11054.5|11052.5|3475
1725981900000|2024-09-10 15:25:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|1767
1725982200000|2024-09-10 15:30:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11056.9|11054.9|4252
1725982500000|2024-09-10 15:35:00|11059.2|11057.2|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|4858
1725982800000|2024-09-10 15:40:00|11060|11058|11062.3|11060.3|11062.3|11060.3|11059.2|11057.2|5335
1725983100000|2024-09-10 15:45:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|8539
1725983400000|2024-09-10 15:50:00|11063.9|11061.9|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|6825
1725983700000|2024-09-10 15:55:00|11064.7|11062.7|11068.6|11066.6|11069.4|11067.4|11064.7|11062.7|3783
1725984000000|2024-09-10 16:00:00|11069.4|11067.4|11066.2|11064.2|11070.9|11068.9|11066.2|11064.2|12164
1725984300000|2024-09-10 16:05:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11064.7|11062.7|3562
1725984600000|2024-09-10 16:10:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11064.7|11062.7|4754
1725984900000|2024-09-10 16:15:00|11065.5|11063.5|11063.1|11061.1|11066.2|11064.2|11063.1|11061.1|5212
1725985200000|2024-09-10 16:20:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|2456
1725985500000|2024-09-10 16:25:00|11063.1|11061.1|11063.1|11061.1|11063.1|11061.1|11063.1|11061.1|866
1725985800000|2024-09-10 16:30:00|11063.5|11061.5|11061.5|11059.5|11063.9|11061.9|11061.5|11059.5|2362
1725986100000|2024-09-10 16:35:00|11060.8|11058.8|11060|11058|11061.5|11059.5|11059.2|11057.2|7338
1725986400000|2024-09-10 16:40:00|11059.2|11057.2|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|4512
1725986700000|2024-09-10 16:45:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|4281
1725987000000|2024-09-10 16:50:00|11061.5|11059.5|11062.3|11060.3|11063.9|11061.9|11061.5|11059.5|12272
1725987300000|2024-09-10 16:55:00|11063.1|11061.1|11061.2|11059.2|11063.1|11061.1|11060.8|11058.8|6920
1725987600000|2024-09-10 17:00:00|11061.5|11059.5|11064.7|11062.7|11065.5|11063.5|11060|11058|6075
1725987900000|2024-09-10 17:05:00|11063.9|11061.9|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|4582
1725988200000|2024-09-10 17:10:00|11063.1|11061.1|11061.5|11059.5|11063.9|11061.9|11061.5|11059.5|3799
1725988500000|2024-09-10 17:15:00|11060.8|11058.8|11062.3|11060.3|11063.1|11061.1|11060.8|11058.8|1400
1725988800000|2024-09-10 17:20:00|11063.1|11061.1|11065.5|11063.5|11065.5|11063.5|11063.1|11061.1|3562
1725989100000|2024-09-10 17:25:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|1516
1725989400000|2024-09-10 17:30:00|11067|11065|11067.8|11065.8|11068.6|11066.6|11067|11065|2966
1725989700000|2024-09-10 17:35:00|11067|11065|11067.8|11065.8|11068.6|11066.6|11067|11065|3199
1725990000000|2024-09-10 17:40:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067|11065|885
1725990300000|2024-09-10 17:45:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|5360
1725990600000|2024-09-10 17:50:00|11069.4|11067.4|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|1146
1725990900000|2024-09-10 17:55:00|11070.9|11068.9|11068.6|11066.6|11070.9|11068.9|11068.6|11066.6|1762
1725991200000|2024-09-10 18:00:00|11067.8|11065.8|11067|11065|11068.6|11066.6|11066.2|11064.2|4548
1725991500000|2024-09-10 18:05:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|2490
1725991800000|2024-09-10 18:10:00|11066.2|11064.2|11068.6|11066.6|11068.6|11066.6|11066.2|11064.2|3521
1725992100000|2024-09-10 18:15:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|1953
1725992400000|2024-09-10 18:20:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|8969
1725992700000|2024-09-10 18:25:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|4666
1725993000000|2024-09-10 18:30:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11069.4|11067.4|1582
1725993300000|2024-09-10 18:35:00|11070.9|11068.9|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|3089
1725993600000|2024-09-10 18:40:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|694
1725993900000|2024-09-10 18:45:00|11072.5|11070.5|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|4399
1725994200000|2024-09-10 18:50:00|11070.9|11068.9|11067.8|11065.8|11070.9|11068.9|11067.8|11065.8|3339
1725994500000|2024-09-10 18:55:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067|11065|7168
1725994800000|2024-09-10 19:00:00|11067.8|11065.8|11067|11065|11068.6|11066.6|11067|11065|3570
1725995100000|2024-09-10 19:05:00|11067.8|11065.8|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|1807
1725995400000|2024-09-10 19:10:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|1265
1725995700000|2024-09-10 19:15:00|11069.4|11067.4|11067.8|11065.8|11069.4|11067.4|11067.8|11065.8|3114
1725996000000|2024-09-10 19:20:00|11067|11065|11070.1|11068.1|11070.9|11068.9|11067|11065|4502
1725996300000|2024-09-10 19:25:00|11070.9|11068.9|11068.6|11066.6|11070.9|11068.9|11068.6|11066.6|1363
1725996600000|2024-09-10 19:30:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067|11065|3430
1725996900000|2024-09-10 19:35:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|2376
1725997200000|2024-09-10 19:40:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|4829
1725997500000|2024-09-10 19:45:00|11067.8|11065.8|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|3637
1725997800000|2024-09-10 19:50:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|6161
1725998100000|2024-09-10 19:55:00|11070.1|11068.1|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|4480
1725998400000|2024-09-10 20:00:00|11070.1|11068.1|11069.4|11067.4|11070.9|11068.9|11067.8|11065.8|6523
1725998700000|2024-09-10 20:05:00|||||||||1126
1725999000000|2024-09-10 20:10:00|11068.6|11066.6|11070.1|11068.1|11070.1|11068.1|11068.6|11066.6|3917
1725999300000|2024-09-10 20:15:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|2188
1725999600000|2024-09-10 20:20:00|11070.1|11068.1|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|2551
1725999900000|2024-09-10 20:25:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|3472
1726000200000|2024-09-10 20:30:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|1132
1726000500000|2024-09-10 20:35:00|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|4614
1726000800000|2024-09-10 20:40:00|11072.5|11070.5|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|2247
1726001100000|2024-09-10 20:45:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|2119
1726001400000|2024-09-10 20:50:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|4386
1726001700000|2024-09-10 20:55:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|3411
1726005600000|2024-09-10 22:00:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|513
1726005900000|2024-09-10 22:05:00|||||||||18
1726006200000|2024-09-10 22:10:00|11070.5|11068.5|11070.9|11068.9|11071.7|11069.7|11070.5|11068.5|447
1726006500000|2024-09-10 22:15:00|11071.3|11069.3|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|279
1726006800000|2024-09-10 22:20:00|||||||||28
1726007100000|2024-09-10 22:25:00|11070.9|11068.9|11071.3|11069.3|11071.3|11069.3|11070.9|11068.9|91
1726007400000|2024-09-10 22:30:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|198
1726007700000|2024-09-10 22:35:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|396
1726008000000|2024-09-10 22:40:00|||||||||3
1726008300000|2024-09-10 22:45:00|||||||||44
1726008600000|2024-09-10 22:50:00|||||||||160
1726008900000|2024-09-10 22:55:00|||||||||26
1726009200000|2024-09-10 23:00:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|182
1726009500000|2024-09-10 23:05:00|||||||||248
1726009800000|2024-09-10 23:10:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|437
1726010100000|2024-09-10 23:15:00|||||||||5
1726010400000|2024-09-10 23:20:00|11073.3|11071.3|11074|11072|11074|11072|11072.5|11070.5|940
1726010700000|2024-09-10 23:25:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11073.3|11071.3|786
1726011000000|2024-09-10 23:30:00|11074|11072|11074|11072|11074|11072|11073.3|11071.3|739
1726011300000|2024-09-10 23:35:00|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|476
1726011600000|2024-09-10 23:40:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|71
1726011900000|2024-09-10 23:45:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|1959
1726012200000|2024-09-10 23:50:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|331
1726012500000|2024-09-10 23:55:00|11072.5|11070.5|11074.8|11072.8|11075.6|11073.6|11072.5|11070.5|1794
1726012800000|2024-09-11 00:00:00|11074.4|11072.4|11075.6|11073.6|11076.4|11074.4|11074|11072|1542
1726013100000|2024-09-11 00:05:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074|11072|1223
1726013400000|2024-09-11 00:10:00|11074|11072|11074|11072|11075.6|11073.6|11074|11072|1443
1726013700000|2024-09-11 00:15:00|11074.8|11072.8|11073.7|11071.7|11075.6|11073.6|11073.3|11071.3|1276
1726014000000|2024-09-11 00:20:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11072.5|11070.5|285
1726014300000|2024-09-11 00:25:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|959
1726014600000|2024-09-11 00:30:00|11071.7|11069.7|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|391
1726014900000|2024-09-11 00:35:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|968
1726015200000|2024-09-11 00:40:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|626
1726015500000|2024-09-11 00:45:00|11070.9|11068.9|11070.1|11068.1|11071.7|11069.7|11070.1|11068.1|307
1726015800000|2024-09-11 00:50:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|884
1726016100000|2024-09-11 00:55:00|11070.1|11068.1|11068.6|11066.6|11070.9|11068.9|11068.6|11066.6|3306
1726016400000|2024-09-11 01:00:00|11068.2|11066.2|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|1209
1726016700000|2024-09-11 01:05:00|11068.6|11066.6|11067.8|11065.8|11069.4|11067.4|11067.8|11065.8|948
1726017000000|2024-09-11 01:10:00|||||||||46
1726017300000|2024-09-11 01:15:00|11067|11065|11067|11065|11067.8|11065.8|11067|11065|7215
1726017600000|2024-09-11 01:20:00|11066.2|11064.2|11069.4|11067.4|11069.4|11067.4|11066.2|11064.2|1328
1726017900000|2024-09-11 01:25:00|11070.1|11068.1|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|768
1726018200000|2024-09-11 01:30:00|11070.1|11068.1|11075.6|11073.6|11075.6|11073.6|11070.1|11068.1|1094
1726018500000|2024-09-11 01:35:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074|11072|575
1726018800000|2024-09-11 01:40:00|11075.6|11073.6|11071.7|11069.7|11075.6|11073.6|11071.7|11069.7|722
1726019100000|2024-09-11 01:45:00|11071.3|11069.3|11072.5|11070.5|11073.3|11071.3|11070.9|11068.9|338
1726019400000|2024-09-11 01:50:00|11072.1|11070.1|11072.5|11070.5|11073.3|11071.3|11072.1|11070.1|450
1726019700000|2024-09-11 01:55:00|11073.3|11071.3|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|646
1726020000000|2024-09-11 02:00:00|11075.6|11073.6|11080.3|11078.3|11081.1|11079.1|11074.8|11072.8|2187
1726020300000|2024-09-11 02:05:00|11079.5|11077.5|11078.7|11076.7|11080.3|11078.3|11078|11076|1483
1726020600000|2024-09-11 02:10:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|698
1726020900000|2024-09-11 02:15:00|11078.7|11076.7|11077.2|11075.2|11079.5|11077.5|11077.2|11075.2|1316
1726021200000|2024-09-11 02:20:00|11076.4|11074.4|11077.2|11075.2|11078|11076|11075.6|11073.6|1931
1726021500000|2024-09-11 02:25:00|11077.6|11075.6|11078.7|11076.7|11078.7|11076.7|11077.2|11075.2|493
1726021800000|2024-09-11 02:30:00|11078|11076|11078.7|11076.7|11079.5|11077.5|11078|11076|555
1726022100000|2024-09-11 02:35:00|11078|11076|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|269
1726022400000|2024-09-11 02:40:00|11078|11076|11076.4|11074.4|11078|11076|11075.6|11073.6|1514
1726022700000|2024-09-11 02:45:00|11076|11074|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|546
1726023000000|2024-09-11 02:50:00|11076.8|11074.8|11077.2|11075.2|11077.2|11075.2|11076.8|11074.8|53
1726023300000|2024-09-11 02:55:00|11076.8|11074.8|11076.4|11074.4|11076.8|11074.8|11076.4|11074.4|248
1726023600000|2024-09-11 03:00:00|11075.6|11073.6|11074.8|11072.8|11076.4|11074.4|11074|11072|866
1726023900000|2024-09-11 03:05:00|11074.4|11072.4|11076.4|11074.4|11076.4|11074.4|11074.4|11072.4|704
1726024200000|2024-09-11 03:10:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|772
1726024500000|2024-09-11 03:15:00|11078|11076|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|679
1726024800000|2024-09-11 03:20:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|673
1726025100000|2024-09-11 03:25:00|11078|11076|11078|11076|11078|11076|11077.2|11075.2|566
1726025400000|2024-09-11 03:30:00|11077.2|11075.2|11081.1|11079.1|11081.1|11079.1|11077.2|11075.2|909
1726025700000|2024-09-11 03:35:00|11080.3|11078.3|11080.3|11078.3|11081.9|11079.9|11080.3|11078.3|619
1726026000000|2024-09-11 03:40:00|11080.7|11078.7|11080.3|11078.3|11081.9|11079.9|11080.3|11078.3|430
1726026300000|2024-09-11 03:45:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|784
1726026600000|2024-09-11 03:50:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|190
1726026900000|2024-09-11 03:55:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11080.3|11078.3|596
1726027200000|2024-09-11 04:00:00|11079.5|11077.5|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|301
1726027500000|2024-09-11 04:05:00|11079.5|11077.5|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|532
1726027800000|2024-09-11 04:10:00|11081.1|11079.1|11081.1|11079.1|11082.6|11080.6|11081.1|11079.1|662
1726028100000|2024-09-11 04:15:00|11081.9|11079.9|11081.9|11079.9|11083|11081|11081.9|11079.9|1379
1726028400000|2024-09-11 04:20:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|724
1726028700000|2024-09-11 04:25:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11080.3|11078.3|272
1726029000000|2024-09-11 04:30:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|203
1726029300000|2024-09-11 04:35:00|11081.9|11079.9|11082.6|11080.6|11082.6|11080.6|11081.1|11079.1|396
1726029600000|2024-09-11 04:40:00|||||||||77
1726029900000|2024-09-11 04:45:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|157
1726030200000|2024-09-11 04:50:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|118
1726030500000|2024-09-11 04:55:00|11081.9|11079.9|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|620
1726030800000|2024-09-11 05:00:00|11082.6|11080.6|11082.6|11080.6|11083.4|11081.4|11082.6|11080.6|329
1726031100000|2024-09-11 05:05:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|626
1726031400000|2024-09-11 05:10:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|1424
1726031700000|2024-09-11 05:15:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|1604
1726032000000|2024-09-11 05:20:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|655
1726032300000|2024-09-11 05:25:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|1731
1726032600000|2024-09-11 05:30:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|247
1726032900000|2024-09-11 05:35:00|11086.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|388
1726033200000|2024-09-11 05:40:00|11085.8|11083.8|11085|11083|11085.8|11083.8|11084.2|11082.2|623
1726033500000|2024-09-11 05:45:00|11084.2|11082.2|11083.4|11081.4|11085|11083|11082.6|11080.6|549
1726033800000|2024-09-11 05:50:00|11082.6|11080.6|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|618
1726034100000|2024-09-11 05:55:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|947
1726034400000|2024-09-11 06:00:00|11082.6|11080.6|11083.4|11081.4|11085|11083|11081.9|11079.9|2426
1726034700000|2024-09-11 06:05:00|11082.6|11080.6|11081.1|11079.1|11083.4|11081.4|11081.1|11079.1|1557
1726035000000|2024-09-11 06:10:00|11080.3|11078.3|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|584
1726035300000|2024-09-11 06:15:00|11081.5|11079.5|11081.9|11079.9|11081.9|11079.9|11081.1|11079.1|679
1726035600000|2024-09-11 06:20:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|33
1726035900000|2024-09-11 06:25:00|11081.9|11079.9|11082.6|11080.6|11082.6|11080.6|11081.1|11079.1|429
1726036200000|2024-09-11 06:30:00|11082.3|11080.3|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|1029
1726036500000|2024-09-11 06:35:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11082.6|11080.6|838
1726036800000|2024-09-11 06:40:00|11085|11083|11084.2|11082.2|11085|11083|11084.2|11082.2|432
1726037100000|2024-09-11 06:45:00|11085|11083|11085.8|11083.8|11085.8|11083.8|11084.2|11082.2|401
1726037400000|2024-09-11 06:50:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085|11083|1946
1726037700000|2024-09-11 06:55:00|11085|11083|11085|11083|11085.8|11083.8|11084.2|11082.2|1238
1726038000000|2024-09-11 07:00:00|11085.8|11083.8|11085|11083|11086.5|11084.5|11085|11083|1593
1726038300000|2024-09-11 07:05:00|11084.2|11082.2|11083.4|11081.4|11085|11083|11082.6|11080.6|2678
1726038600000|2024-09-11 07:10:00|11084.2|11082.2|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|1528
1726038900000|2024-09-11 07:15:00|11081.9|11079.9|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|861
1726039200000|2024-09-11 07:20:00|11081.9|11079.9|11085|11083|11085|11083|11081.9|11079.9|1553
1726039500000|2024-09-11 07:25:00|11084.2|11082.2|11083.4|11081.4|11085|11083|11083.4|11081.4|598
1726039800000|2024-09-11 07:30:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|2356
1726040100000|2024-09-11 07:35:00|11084.2|11082.2|11085.8|11083.8|11085.8|11083.8|11083.4|11081.4|3891
1726040400000|2024-09-11 07:40:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11085|11083|5944
1726040700000|2024-09-11 07:45:00|11088.1|11086.1|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|5199
1726041000000|2024-09-11 07:50:00|11088.1|11086.1|11087.3|11085.3|11089.7|11087.7|11086.9|11084.9|1530
1726041300000|2024-09-11 07:55:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085|11083|1250
1726041600000|2024-09-11 08:00:00|11086.5|11084.5|11085|11083|11086.5|11084.5|11085|11083|1519
1726041900000|2024-09-11 08:05:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11084.2|11082.2|2725
1726042200000|2024-09-11 08:10:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|3113
1726042500000|2024-09-11 08:15:00|11083.8|11081.8|11082.6|11080.6|11084.6|11082.6|11082.6|11080.6|2159
1726042800000|2024-09-11 08:20:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|2161
1726043100000|2024-09-11 08:25:00|11084.2|11082.2|11082.6|11080.6|11084.2|11082.2|11082.6|11080.6|195
1726043400000|2024-09-11 08:30:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|1004
1726043700000|2024-09-11 08:35:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|454
1726044000000|2024-09-11 08:40:00|11085|11083|11085|11083|11085.8|11083.8|11084.2|11082.2|909
1726044300000|2024-09-11 08:45:00|11085.8|11083.8|11085.8|11083.8|11087.3|11085.3|11085.8|11083.8|2102
1726044600000|2024-09-11 08:50:00|11086.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|985
1726044900000|2024-09-11 08:55:00|11085.8|11083.8|11085|11083|11086.5|11084.5|11084.2|11082.2|941
1726045200000|2024-09-11 09:00:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085|11083|983
1726045500000|2024-09-11 09:05:00|11085|11083|11085|11083|11085|11083|11085|11083|1263
1726045800000|2024-09-11 09:10:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11084.2|11082.2|2202
1726046100000|2024-09-11 09:15:00|11083.4|11081.4|11086.5|11084.5|11086.9|11084.9|11083.4|11081.4|1511
1726046400000|2024-09-11 09:20:00|11087.3|11085.3|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|408
1726046700000|2024-09-11 09:25:00|11088.1|11086.1|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|1714
1726047000000|2024-09-11 09:30:00|11086.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|1266
1726047300000|2024-09-11 09:35:00|11085.8|11083.8|11085|11083|11086.5|11084.5|11085|11083|1135
1726047600000|2024-09-11 09:40:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|703
1726047900000|2024-09-11 09:45:00|11085|11083|11083.4|11081.4|11085|11083|11082.6|11080.6|1018
1726048200000|2024-09-11 09:50:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|369
1726048500000|2024-09-11 09:55:00|11082.6|11080.6|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|1942
1726048800000|2024-09-11 10:00:00|11080.7|11078.7|11078|11076|11080.7|11078.7|11078|11076|1627
1726049100000|2024-09-11 10:05:00|11077.2|11075.2|11078|11076|11078|11076|11077.2|11075.2|1667
1726049400000|2024-09-11 10:10:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078|11076|1456
1726049700000|2024-09-11 10:15:00|11078.7|11076.7|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|636
1726050000000|2024-09-11 10:20:00|11078|11076|11076.4|11074.4|11078|11076|11076.4|11074.4|1381
1726050300000|2024-09-11 10:25:00|11077.2|11075.2|11077.2|11075.2|11078|11076|11077.2|11075.2|1075
1726050600000|2024-09-11 10:30:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|1305
1726050900000|2024-09-11 10:35:00|11078|11076|11078.7|11076.7|11078.7|11076.7|11078|11076|1438
1726051200000|2024-09-11 10:40:00|11077.2|11075.2|11078|11076|11078|11076|11077.2|11075.2|1040
1726051500000|2024-09-11 10:45:00|11077.2|11075.2|11076.4|11074.4|11078|11076|11076.4|11074.4|606
1726051800000|2024-09-11 10:50:00|11077.2|11075.2|11077.2|11075.2|11078|11076|11076.4|11074.4|772
1726052100000|2024-09-11 10:55:00|11076.4|11074.4|11077.2|11075.2|11078|11076|11076.4|11074.4|2572
1726052400000|2024-09-11 11:00:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|1936
1726052700000|2024-09-11 11:05:00|11077.2|11075.2|11078.7|11076.7|11078.7|11076.7|11077.2|11075.2|1182
1726053000000|2024-09-11 11:10:00|11078|11076|11076.4|11074.4|11078|11076|11075.6|11073.6|2491
1726053300000|2024-09-11 11:15:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|486
1726053600000|2024-09-11 11:20:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|402
1726053900000|2024-09-11 11:25:00|11077.2|11075.2|11077.2|11075.2|11078|11076|11076.4|11074.4|840
1726054200000|2024-09-11 11:30:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|1967
1726054500000|2024-09-11 11:35:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|2487
1726054800000|2024-09-11 11:40:00|11076.4|11074.4|11078|11076|11078|11076|11076|11074|716
1726055100000|2024-09-11 11:45:00|11077.2|11075.2|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|771
1726055400000|2024-09-11 11:50:00|11079.9|11077.9|11078.7|11076.7|11079.9|11077.9|11078|11076|1544
1726055700000|2024-09-11 11:55:00|11079.5|11077.5|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|2370
1726056000000|2024-09-11 12:00:00|11078.7|11076.7|11078|11076|11080.3|11078.3|11078|11076|3639
1726056300000|2024-09-11 12:05:00|11078.7|11076.7|11077.2|11075.2|11078.7|11076.7|11076.4|11074.4|2992
1726056600000|2024-09-11 12:10:00|11076.8|11074.8|11080.3|11078.3|11080.3|11078.3|11075.6|11073.6|4220
1726056900000|2024-09-11 12:15:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|3435
1726057200000|2024-09-11 12:20:00|11081.9|11079.9|11080.3|11078.3|11083.4|11081.4|11080.3|11078.3|7068
1726057500000|2024-09-11 12:25:00|11081.1|11079.1|11083.4|11081.4|11083.8|11081.8|11078.3|11076.3|7221
1726057800000|2024-09-11 12:30:00|11083|11081|11052.2|11050.2|11083|11081|11045.9|11043.9|23109
1726058100000|2024-09-11 12:35:00|11053|11051|11042|11040|11055.3|11053.3|11041.2|11039.2|20743
1726058400000|2024-09-11 12:40:00|11042.8|11040.8|11042|11040|11044.4|11042.4|11039.7|11037.7|14169
1726058700000|2024-09-11 12:45:00|11042.8|11040.8|11044.4|11042.4|11045.9|11043.9|11038.9|11036.9|14905
1726059000000|2024-09-11 12:50:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11039.7|11037.7|10372
1726059300000|2024-09-11 12:55:00|11045.1|11043.1|11046.7|11044.7|11047.5|11045.5|11044.4|11042.4|8958
1726059600000|2024-09-11 13:00:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11044.4|11042.4|11984
1726059900000|2024-09-11 13:05:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11045.1|11043.1|4752
1726060200000|2024-09-11 13:10:00|11049|11047|11053|11051|11053.7|11051.7|11048.3|11046.3|5466
1726060500000|2024-09-11 13:15:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11052.2|11050.2|7966
1726060800000|2024-09-11 13:20:00|11056.1|11054.1|11054.5|11052.5|11058.4|11056.4|11053.7|11051.7|8653
1726061100000|2024-09-11 13:25:00|11053.7|11051.7|11049|11047|11054.5|11052.5|11049|11047|12632
1726061400000|2024-09-11 13:30:00|11048.3|11046.3|11052.2|11050.2|11052.2|11050.2|11045.9|11043.9|13967
1726061700000|2024-09-11 13:35:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|5022
1726062000000|2024-09-11 13:40:00|11054.5|11052.5|11056.9|11054.9|11057.6|11055.6|11054.5|11052.5|6824
1726062300000|2024-09-11 13:45:00|11056.1|11054.1|11059.2|11057.2|11060|11058|11056.1|11054.1|6987
1726062600000|2024-09-11 13:50:00|11060|11058|11062.3|11060.3|11063.9|11061.9|11060|11058|11010
1726062900000|2024-09-11 13:55:00|11063.1|11061.1|11065.5|11063.5|11067|11065|11062.3|11060.3|11869
1726063200000|2024-09-11 14:00:00|11066.2|11064.2|11066.2|11064.2|11068.6|11066.6|11062.3|11060.3|7778
1726063500000|2024-09-11 14:05:00|11065.5|11063.5|11066.2|11064.2|11068.6|11066.6|11063.9|11061.9|4955
1726063800000|2024-09-11 14:10:00|11065.5|11063.5|11071.7|11069.7|11071.7|11069.7|11065.5|11063.5|7268
1726064100000|2024-09-11 14:15:00|11072.5|11070.5|11078.7|11076.7|11078.7|11076.7|11072.5|11070.5|17465
1726064400000|2024-09-11 14:20:00|11079.5|11077.5|11073.3|11071.3|11080.3|11078.3|11071.7|11069.7|14724
1726064700000|2024-09-11 14:25:00|11072.5|11070.5|11074|11072|11074|11072|11070.9|11068.9|4116
1726065000000|2024-09-11 14:30:00|11074.8|11072.8|11078|11076|11078.7|11076.7|11074.8|11072.8|10346
1726065300000|2024-09-11 14:35:00|11077.2|11075.2|11078.7|11076.7|11079.5|11077.5|11075.6|11073.6|10933
1726065600000|2024-09-11 14:40:00|11078.3|11076.3|11080.3|11078.3|11083.4|11081.4|11078|11076|8860
1726065900000|2024-09-11 14:45:00|11079.5|11077.5|11081.1|11079.1|11082.6|11080.6|11077.2|11075.2|6105
1726066200000|2024-09-11 14:50:00|11081.9|11079.9|11081.1|11079.1|11084.2|11082.2|11081.1|11079.1|6824
1726066500000|2024-09-11 14:55:00|11081.9|11079.9|11078.7|11076.7|11082.6|11080.6|11078|11076|6362
1726066800000|2024-09-11 15:00:00|11079.5|11077.5|11079.5|11077.5|11081.9|11079.9|11078.7|11076.7|7347
1726067100000|2024-09-11 15:05:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11077.2|11075.2|7124
1726067400000|2024-09-11 15:10:00|11078|11076|11076.4|11074.4|11078.7|11076.7|11076.4|11074.4|3908
1726067700000|2024-09-11 15:15:00|11075.6|11073.6|11072.5|11070.5|11076.4|11074.4|11072.5|11070.5|6427
1726068000000|2024-09-11 15:20:00|11073.3|11071.3|11072.5|11070.5|11074|11072|11071.7|11069.7|6609
1726068300000|2024-09-11 15:25:00|11071.7|11069.7|11074|11072|11074|11072|11071.7|11069.7|3768
1726068600000|2024-09-11 15:30:00|11073.3|11071.3|11072.5|11070.5|11074.8|11072.8|11071.7|11069.7|2158
1726068900000|2024-09-11 15:35:00|11071.7|11069.7|11069.4|11067.4|11072.5|11070.5|11069.4|11067.4|4008
1726069200000|2024-09-11 15:40:00|11068.6|11066.6|11065.5|11063.5|11068.6|11066.6|11065.5|11063.5|4284
1726069500000|2024-09-11 15:45:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|4937
1726069800000|2024-09-11 15:50:00|11064.7|11062.7|11064.7|11062.7|11065.5|11063.5|11063.1|11061.1|2510
1726070100000|2024-09-11 15:55:00|11065.5|11063.5|11063.9|11061.9|11067.8|11065.8|11063.9|11061.9|9481
1726070400000|2024-09-11 16:00:00|11063.1|11061.1|11060.8|11058.8|11063.1|11061.1|11060.8|11058.8|3183
1726070700000|2024-09-11 16:05:00|11060|11058|11061.5|11059.5|11062.3|11060.3|11059.2|11057.2|2673
1726071000000|2024-09-11 16:10:00|11060.8|11058.8|11059.2|11057.2|11061.5|11059.5|11059.2|11057.2|3280
1726071300000|2024-09-11 16:15:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11057.6|11055.6|3036
1726071600000|2024-09-11 16:20:00|11060|11058|11060|11058|11060.8|11058.8|11058.4|11056.4|3603
1726071900000|2024-09-11 16:25:00|11060.8|11058.8|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|2176
1726072200000|2024-09-11 16:30:00|11058.4|11056.4|11060.8|11058.8|11060.8|11058.8|11057.6|11055.6|3271
1726072500000|2024-09-11 16:35:00|11060|11058|11060|11058|11061.5|11059.5|11060|11058|4028
1726072800000|2024-09-11 16:40:00|11059.2|11057.2|11060|11058|11060|11058|11058.4|11056.4|4170
1726073100000|2024-09-11 16:45:00|11060.8|11058.8|11060|11058|11060.8|11058.8|11060|11058|1050
1726073400000|2024-09-11 16:50:00|11059.2|11057.2|11057.6|11055.6|11060.8|11058.8|11057.6|11055.6|3014
1726073700000|2024-09-11 16:55:00|11056.9|11054.9|11058.4|11056.4|11059.2|11057.2|11056.9|11054.9|3775
1726074000000|2024-09-11 17:00:00|11058.8|11056.8|11062.3|11060.3|11064.7|11062.7|11058.4|11056.4|4704
1726074300000|2024-09-11 17:05:00|11061.5|11059.5|11062.3|11060.3|11064.7|11062.7|11061.5|11059.5|3032
1726074600000|2024-09-11 17:10:00|11061.5|11059.5|11057.6|11055.6|11061.5|11059.5|11057.6|11055.6|3487
1726074900000|2024-09-11 17:15:00|11056.9|11054.9|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|2819
1726075200000|2024-09-11 17:20:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|1856
1726075500000|2024-09-11 17:25:00|11056.1|11054.1|11053|11051|11056.1|11054.1|11051.4|11049.4|5166
1726075800000|2024-09-11 17:30:00|11052.2|11050.2|11050.6|11048.6|11053.7|11051.7|11050.6|11048.6|6517
1726076100000|2024-09-11 17:35:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|2468
1726076400000|2024-09-11 17:40:00|11050.6|11048.6|11049.8|11047.8|11051.4|11049.4|11049|11047|3675
1726076700000|2024-09-11 17:45:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11049|11047|3223
1726077000000|2024-09-11 17:50:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11048.3|11046.3|3761
1726077300000|2024-09-11 17:55:00|11048.3|11046.3|11050.6|11048.6|11050.6|11048.6|11048.3|11046.3|1656
1726077600000|2024-09-11 18:00:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11050.6|11048.6|3719
1726077900000|2024-09-11 18:05:00|11052.2|11050.2|11053|11051|11053.7|11051.7|11052.2|11050.2|1631
1726078200000|2024-09-11 18:10:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|2886
1726078500000|2024-09-11 18:15:00|11053|11051|11054.5|11052.5|11055.3|11053.3|11053|11051|3171
1726078800000|2024-09-11 18:20:00|11055.3|11053.3|11053|11051|11055.3|11053.3|11053|11051|3419
1726079100000|2024-09-11 18:25:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|3276
1726079400000|2024-09-11 18:30:00|11053.7|11051.7|11053|11051|11054.5|11052.5|11053|11051|2915
1726079700000|2024-09-11 18:35:00|11053.3|11051.3|11055.3|11053.3|11055.3|11053.3|11053.3|11051.3|2159
1726080000000|2024-09-11 18:40:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|3660
1726080300000|2024-09-11 18:45:00|11055.3|11053.3|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|2547
1726080600000|2024-09-11 18:50:00|11057.6|11055.6|11059.2|11057.2|11059.2|11057.2|11056.9|11054.9|3056
1726080900000|2024-09-11 18:55:00|11058.4|11056.4|11060|11058|11060|11058|11058.4|11056.4|5085
1726081200000|2024-09-11 19:00:00|11060.8|11058.8|11057.6|11055.6|11061.5|11059.5|11057.6|11055.6|7608
1726081500000|2024-09-11 19:05:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11057.6|11055.6|720
1726081800000|2024-09-11 19:10:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|2084
1726082100000|2024-09-11 19:15:00|11060|11058|11060|11058|11060|11058|11059.2|11057.2|2369
1726082400000|2024-09-11 19:20:00|11059.2|11057.2|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|2824
1726082700000|2024-09-11 19:25:00|11061.5|11059.5|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|6559
1726083000000|2024-09-11 19:30:00|11061.5|11059.5|11061.5|11059.5|11061.5|11059.5|11061.5|11059.5|567
1726083300000|2024-09-11 19:35:00|11060.8|11058.8|11060|11058|11061.5|11059.5|11060|11058|4180
1726083600000|2024-09-11 19:40:00|11059.2|11057.2|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|3466
1726083900000|2024-09-11 19:45:00|||||||||993
1726084200000|2024-09-11 19:50:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|1267
1726084500000|2024-09-11 19:55:00|11061.5|11059.5|11059.2|11057.2|11061.5|11059.5|11059.2|11057.2|2241
1726084800000|2024-09-11 20:00:00|11058.4|11056.4|11057.6|11055.6|11059.2|11057.2|11057.6|11055.6|3985
1726085100000|2024-09-11 20:05:00|11057.3|11055.3|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|3027
1726085400000|2024-09-11 20:10:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|1904
1726085700000|2024-09-11 20:15:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11058.4|11056.4|2883
1726086000000|2024-09-11 20:20:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11057.6|11055.6|1822
1726086300000|2024-09-11 20:25:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|956
1726086600000|2024-09-11 20:30:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|1409
1726086900000|2024-09-11 20:35:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11056.9|11054.9|2231
1726087200000|2024-09-11 20:40:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|3733
1726087500000|2024-09-11 20:45:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11056.9|11054.9|3567
1726087800000|2024-09-11 20:50:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|2768
1726088100000|2024-09-11 20:55:00|11060|11058|11060.8|11058.8|11060.8|11058.8|11060|11058|1808
1726092000000|2024-09-11 22:00:00|11059.2|11057.2|11061.9|11059.9|11062.3|11060.3|11059.2|11057.2|793
1726092300000|2024-09-11 22:05:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11060|11058|647
1726092600000|2024-09-11 22:10:00|11059.6|11057.6|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|1075
1726092900000|2024-09-11 22:15:00|11060|11058|11060.8|11058.8|11060.8|11058.8|11060|11058|408
1726093200000|2024-09-11 22:20:00|11061.5|11059.5|11061.5|11059.5|11061.5|11059.5|11060.8|11058.8|154
1726093500000|2024-09-11 22:25:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|152
1726093800000|2024-09-11 22:30:00|11060|11058|11060|11058|11060.8|11058.8|11060|11058|52
1726094100000|2024-09-11 22:35:00|11060.8|11058.8|11060|11058|11060.8|11058.8|11060|11058|32
1726094400000|2024-09-11 22:40:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|178
1726094700000|2024-09-11 22:45:00|||||||||5
1726095000000|2024-09-11 22:50:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|158
1726095300000|2024-09-11 22:55:00|11058.8|11056.8|11058.4|11056.4|11058.8|11056.8|11058.4|11056.4|77
1726095600000|2024-09-11 23:00:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11058.4|11056.4|258
1726095900000|2024-09-11 23:05:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|97
1726096200000|2024-09-11 23:10:00|11058.4|11056.4|11057.6|11055.6|11059.2|11057.2|11057.6|11055.6|276
1726096500000|2024-09-11 23:15:00|||||||||73
1726096800000|2024-09-11 23:20:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|308
1726097100000|2024-09-11 23:25:00|11057.3|11055.3|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|78
1726097400000|2024-09-11 23:30:00|11058.8|11056.8|11060|11058|11060.8|11058.8|11058.4|11056.4|942
1726097700000|2024-09-11 23:35:00|11060.8|11058.8|11060|11058|11061.5|11059.5|11060|11058|511
1726098000000|2024-09-11 23:40:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|100
1726098300000|2024-09-11 23:45:00|11060.4|11058.4|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|179
1726098600000|2024-09-11 23:50:00|11060|11058|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|156
1726098900000|2024-09-11 23:55:00|11060|11058|11060|11058|11060|11058|11060|11058|18
1726099200000|2024-09-12 00:00:00|11059.2|11057.2|11056.9|11054.9|11059.2|11057.2|11056.1|11054.1|1220
1726099500000|2024-09-12 00:05:00|11056.1|11054.1|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|1275
1726099800000|2024-09-12 00:10:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|353
1726100100000|2024-09-12 00:15:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|616
1726100400000|2024-09-12 00:20:00|11055.3|11053.3|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|221
1726100700000|2024-09-12 00:25:00|11058.4|11056.4|11056.1|11054.1|11058.4|11056.4|11056.1|11054.1|244
1726101000000|2024-09-12 00:30:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|539
1726101300000|2024-09-12 00:35:00|11053.7|11051.7|11053.7|11051.7|11055.3|11053.3|11053|11051|1263
1726101600000|2024-09-12 00:40:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11052.2|11050.2|798
1726101900000|2024-09-12 00:45:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|703
1726102200000|2024-09-12 00:50:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|2370
1726102500000|2024-09-12 00:55:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|614
1726102800000|2024-09-12 01:00:00|11053.3|11051.3|11052.2|11050.2|11053.7|11051.7|11051.4|11049.4|1049
1726103100000|2024-09-12 01:05:00|11051.4|11049.4|11054.5|11052.5|11054.5|11052.5|11051.4|11049.4|496
1726103400000|2024-09-12 01:10:00|11054.9|11052.9|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|586
1726103700000|2024-09-12 01:15:00|11054.9|11052.9|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|530
1726104000000|2024-09-12 01:20:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|173
1726104300000|2024-09-12 01:25:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|285
1726104600000|2024-09-12 01:30:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|324
1726104900000|2024-09-12 01:35:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|76
1726105200000|2024-09-12 01:40:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|206
1726105500000|2024-09-12 01:45:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|67
1726105800000|2024-09-12 01:50:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|277
1726106100000|2024-09-12 01:55:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|500
1726106400000|2024-09-12 02:00:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|220
1726106700000|2024-09-12 02:05:00|11054.1|11052.1|11053.7|11051.7|11054.1|11052.1|11053.7|11051.7|445
1726107000000|2024-09-12 02:10:00|11053.3|11051.3|11053.7|11051.7|11053.7|11051.7|11053|11051|285
1726107300000|2024-09-12 02:15:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|197
1726107600000|2024-09-12 02:20:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|156
1726107900000|2024-09-12 02:25:00|||||||||10
1726108200000|2024-09-12 02:30:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|537
1726108500000|2024-09-12 02:35:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053|11051|253
1726108800000|2024-09-12 02:40:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|490
1726109100000|2024-09-12 02:45:00|||||||||11
1726109400000|2024-09-12 02:50:00|||||||||115
1726109700000|2024-09-12 02:55:00|11053.3|11051.3|11053.7|11051.7|11053.7|11051.7|11053|11051|177
1726110000000|2024-09-12 03:00:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|217
1726110300000|2024-09-12 03:05:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|144
1726110600000|2024-09-12 03:10:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|83
1726110900000|2024-09-12 03:15:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|335
1726111200000|2024-09-12 03:20:00|11053|11051|11053|11051|11053|11051|11053|11051|264
1726111500000|2024-09-12 03:25:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|569
1726111800000|2024-09-12 03:30:00|11053|11051|11055.3|11053.3|11055.3|11053.3|11053|11051|325
1726112100000|2024-09-12 03:35:00|11054.9|11052.9|11053|11051|11054.9|11052.9|11053|11051|556
1726112400000|2024-09-12 03:40:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|145
1726112700000|2024-09-12 03:45:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|511
1726113000000|2024-09-12 03:50:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|270
1726113300000|2024-09-12 03:55:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|2
1726113600000|2024-09-12 04:00:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|342
1726113900000|2024-09-12 04:05:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|350
1726114200000|2024-09-12 04:10:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|450
1726114500000|2024-09-12 04:15:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|95
1726114800000|2024-09-12 04:20:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|98
1726115100000|2024-09-12 04:25:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|53
1726115400000|2024-09-12 04:30:00|||||||||125
1726115700000|2024-09-12 04:35:00|||||||||54
1726116000000|2024-09-12 04:40:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|145
1726116300000|2024-09-12 04:45:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|339
1726116600000|2024-09-12 04:50:00|11055.7|11053.7|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|368
1726116900000|2024-09-12 04:55:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|92
1726117200000|2024-09-12 05:00:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|49
1726117500000|2024-09-12 05:05:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|43
1726117800000|2024-09-12 05:10:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|457
1726118100000|2024-09-12 05:15:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|271
1726118400000|2024-09-12 05:20:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|223
1726118700000|2024-09-12 05:25:00|||||||||17
1726119000000|2024-09-12 05:30:00|||||||||53
1726119300000|2024-09-12 05:35:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|103
1726119600000|2024-09-12 05:40:00|11054.1|11052.1|11054.5|11052.5|11054.5|11052.5|11054.1|11052.1|94
1726119900000|2024-09-12 05:45:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|598
1726120200000|2024-09-12 05:50:00|||||||||195
1726120500000|2024-09-12 05:55:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|330
1726120800000|2024-09-12 06:00:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1123
1726121100000|2024-09-12 06:05:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|665
1726121400000|2024-09-12 06:10:00|11058|11056|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|745
1726121700000|2024-09-12 06:15:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|386
1726122000000|2024-09-12 06:20:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|962
1726122300000|2024-09-12 06:25:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|45
1726122600000|2024-09-12 06:30:00|11054.5|11052.5|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|1645
1726122900000|2024-09-12 06:35:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|656
1726123200000|2024-09-12 06:40:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|621
1726123500000|2024-09-12 06:45:00|||||||||273
1726123800000|2024-09-12 06:50:00|11054.5|11052.5|11052.2|11050.2|11054.5|11052.5|11052.2|11050.2|1464
1726124100000|2024-09-12 06:55:00|11053|11051|11053|11051|11053|11051|11051.4|11049.4|1120
1726124400000|2024-09-12 07:00:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11051.4|11049.4|1491
1726124700000|2024-09-12 07:05:00|11051.8|11049.8|11050.6|11048.6|11053|11051|11050.6|11048.6|2112
1726125000000|2024-09-12 07:10:00|11051.4|11049.4|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|2006
1726125300000|2024-09-12 07:15:00|11049.8|11047.8|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|1534
1726125600000|2024-09-12 07:20:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|902
1726125900000|2024-09-12 07:25:00|11049|11047|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|3053
1726126200000|2024-09-12 07:30:00|11049|11047|11049.8|11047.8|11050.2|11048.2|11048.3|11046.3|4682
1726126500000|2024-09-12 07:35:00|11049.4|11047.4|11050.6|11048.6|11050.6|11048.6|11049|11047|4575
1726126800000|2024-09-12 07:40:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11048.3|11046.3|2358
1726127100000|2024-09-12 07:45:00|11049.8|11047.8|11048.3|11046.3|11049.8|11047.8|11047.5|11045.5|3536
1726127400000|2024-09-12 07:50:00|11049|11047|11049|11047|11049.8|11047.8|11048.3|11046.3|1637
1726127700000|2024-09-12 07:55:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11048.3|11046.3|986
1726128000000|2024-09-12 08:00:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11049|11047|2559
1726128300000|2024-09-12 08:05:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|2546
1726128600000|2024-09-12 08:10:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11049.8|11047.8|1501
1726128900000|2024-09-12 08:15:00|11051|11049|11048.3|11046.3|11051.4|11049.4|11048.3|11046.3|3080
1726129200000|2024-09-12 08:20:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|945
1726129500000|2024-09-12 08:25:00|11048.3|11046.3|11050.6|11048.6|11050.6|11048.6|11048.3|11046.3|3492
1726129800000|2024-09-12 08:30:00|11051.4|11049.4|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|1236
1726130100000|2024-09-12 08:35:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|865
1726130400000|2024-09-12 08:40:00|11050.6|11048.6|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|2016
1726130700000|2024-09-12 08:45:00|11050.6|11048.6|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|1045
1726131000000|2024-09-12 08:50:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|474
1726131300000|2024-09-12 08:55:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11049|11047|2211
1726131600000|2024-09-12 09:00:00|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|11049|11047|953
1726131900000|2024-09-12 09:05:00|11049|11047|11049|11047|11049.8|11047.8|11049|11047|1195
1726132200000|2024-09-12 09:10:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|635
1726132500000|2024-09-12 09:15:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|2102
1726132800000|2024-09-12 09:20:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|468
1726133100000|2024-09-12 09:25:00|11050.6|11048.6|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|516
1726133400000|2024-09-12 09:30:00|11049.4|11047.4|11049|11047|11049.8|11047.8|11049|11047|238
1726133700000|2024-09-12 09:35:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|1386
1726134000000|2024-09-12 09:40:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|478
1726134300000|2024-09-12 09:45:00|11050.6|11048.6|11051.4|11049.4|11052.2|11050.2|11049.8|11047.8|1315
1726134600000|2024-09-12 09:50:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|907
1726134900000|2024-09-12 09:55:00|11049.8|11047.8|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|473
1726135200000|2024-09-12 10:00:00|||||||||334
1726135500000|2024-09-12 10:05:00|11050.2|11048.2|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|743
1726135800000|2024-09-12 10:10:00|11050.6|11048.6|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|159
1726136100000|2024-09-12 10:15:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|358
1726136400000|2024-09-12 10:20:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|1265
1726136700000|2024-09-12 10:25:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11048.3|11046.3|527
1726137000000|2024-09-12 10:30:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|939
1726137300000|2024-09-12 10:35:00|||||||||316
1726137600000|2024-09-12 10:40:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|1577
1726137900000|2024-09-12 10:45:00|11049.8|11047.8|11050.6|11048.6|11050.6|11048.6|11049|11047|919
1726138200000|2024-09-12 10:50:00|11051.4|11049.4|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|742
1726138500000|2024-09-12 10:55:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|484
1726138800000|2024-09-12 11:00:00|11050.6|11048.6|11051.4|11049.4|11052.2|11050.2|11050.6|11048.6|802
1726139100000|2024-09-12 11:05:00|11052.2|11050.2|11051.4|11049.4|11053|11051|11051.4|11049.4|2568
1726139400000|2024-09-12 11:10:00|11052.2|11050.2|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|607
1726139700000|2024-09-12 11:15:00|11052.2|11050.2|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|1057
1726140000000|2024-09-12 11:20:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|1740
1726140300000|2024-09-12 11:25:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|615
1726140600000|2024-09-12 11:30:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|5152
1726140900000|2024-09-12 11:35:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|564
1726141200000|2024-09-12 11:40:00|11056.9|11054.9|11054.5|11052.5|11057.6|11055.6|11053.7|11051.7|10189
1726141500000|2024-09-12 11:45:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053|11051|2297
1726141800000|2024-09-12 11:50:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.3|11051.3|1165
1726142100000|2024-09-12 11:55:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|2238
1726142400000|2024-09-12 12:00:00|11054.5|11052.5|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|1607
1726142700000|2024-09-12 12:05:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|1938
1726143000000|2024-09-12 12:10:00|11054.5|11052.5|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|1410
1726143300000|2024-09-12 12:15:00|11054.5|11052.5|11058.4|11056.4|11059.2|11057.2|11051.4|11049.4|4921
1726143600000|2024-09-12 12:20:00|11057.6|11055.6|11060|11058|11060|11058|11056.9|11054.9|8313
1726143900000|2024-09-12 12:25:00|11059.2|11057.2|11060.4|11058.4|11061.5|11059.5|11057.6|11055.6|6084
1726144200000|2024-09-12 12:30:00|11069.8|11067.8|11058.4|11056.4|11071.7|11069.7|11050.6|11048.6|25406
1726144500000|2024-09-12 12:35:00|11057.6|11055.6|11067|11065|11069.4|11067.4|11057.6|11055.6|18423
1726144800000|2024-09-12 12:40:00|11067.8|11065.8|11066.2|11064.2|11071.7|11069.7|11065.5|11063.5|10260
1726145100000|2024-09-12 12:45:00|11065.5|11063.5|11067|11065|11070.9|11068.9|11064.7|11062.7|9386
1726145400000|2024-09-12 12:50:00|11066.2|11064.2|11063.9|11061.9|11067.8|11065.8|11062.3|11060.3|6101
1726145700000|2024-09-12 12:55:00|11064.7|11062.7|11064.7|11062.7|11067|11065|11063.9|11061.9|3593
1726146000000|2024-09-12 13:00:00|11065.5|11063.5|11065.5|11063.5|11067|11065|11062.3|11060.3|3301
1726146300000|2024-09-12 13:05:00|11064.7|11062.7|11060.8|11058.8|11066.2|11064.2|11060.8|11058.8|3782
1726146600000|2024-09-12 13:10:00|11060|11058|11060.8|11058.8|11061.5|11059.5|11057.6|11055.6|5495
1726146900000|2024-09-12 13:15:00|11061.5|11059.5|11057.6|11055.6|11062.3|11060.3|11057.6|11055.6|7091
1726147200000|2024-09-12 13:20:00|11056.9|11054.9|11053.7|11051.7|11057.6|11055.6|11052.2|11050.2|6263
1726147500000|2024-09-12 13:25:00|11053|11051|11054.5|11052.5|11056.1|11054.1|11052.2|11050.2|6130
1726147800000|2024-09-12 13:30:00|11055.3|11053.3|11047.5|11045.5|11056.1|11054.1|11046.7|11044.7|7930
1726148100000|2024-09-12 13:35:00|11048.3|11046.3|11053.7|11051.7|11053.7|11051.7|11046.7|11044.7|9345
1726148400000|2024-09-12 13:40:00|11053|11051|11053|11051|11053.7|11051.7|11051.4|11049.4|3598
1726148700000|2024-09-12 13:45:00|11053.7|11051.7|11060.8|11058.8|11060.8|11058.8|11053|11051|7799
1726149000000|2024-09-12 13:50:00|11061.5|11059.5|11056.1|11054.1|11062.3|11060.3|11056.1|11054.1|7713
1726149300000|2024-09-12 13:55:00|11056.9|11054.9|11058.4|11056.4|11060.8|11058.8|11056.1|11054.1|5431
1726149600000|2024-09-12 14:00:00|11057.6|11055.6|11054.5|11052.5|11057.6|11055.6|11053.7|11051.7|4882
1726149900000|2024-09-12 14:05:00|11053.7|11051.7|11051.4|11049.4|11054.5|11052.5|11050.6|11048.6|5456
1726150200000|2024-09-12 14:10:00|11050.6|11048.6|11046.7|11044.7|11052.2|11050.2|11046.7|11044.7|3854
1726150500000|2024-09-12 14:15:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|5719
1726150800000|2024-09-12 14:20:00|11046.7|11044.7|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|3013
1726151100000|2024-09-12 14:25:00|11045.9|11043.9|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|5434
1726151400000|2024-09-12 14:30:00|11046.7|11044.7|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|2395
1726151700000|2024-09-12 14:35:00|11043.2|11041.2|11045.9|11043.9|11046.7|11044.7|11042.8|11040.8|9718
1726152000000|2024-09-12 14:40:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|4091
1726152300000|2024-09-12 14:45:00|11047.5|11045.5|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|9282
1726152600000|2024-09-12 14:50:00|11047.1|11045.1|11042.8|11040.8|11047.5|11045.5|11042|11040|3351
1726152900000|2024-09-12 14:55:00|11042|11040|11046.7|11044.7|11046.7|11044.7|11041.2|11039.2|8227
1726153200000|2024-09-12 15:00:00|11047.5|11045.5|11046.7|11044.7|11049|11047|11046.7|11044.7|6772
1726153500000|2024-09-12 15:05:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|2339
1726153800000|2024-09-12 15:10:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11044.4|11042.4|3041
1726154100000|2024-09-12 15:15:00|11045.1|11043.1|11044.4|11042.4|11047.5|11045.5|11043.6|11041.6|4311
1726154400000|2024-09-12 15:20:00|11045.1|11043.1|11045.9|11043.9|11046.7|11044.7|11044.4|11042.4|5723
1726154700000|2024-09-12 15:25:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11043.6|11041.6|8343
1726155000000|2024-09-12 15:30:00|11045.9|11043.9|11048.3|11046.3|11048.3|11046.3|11045.9|11043.9|3565
1726155300000|2024-09-12 15:35:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11047.5|11045.5|4566
1726155600000|2024-09-12 15:40:00|11049|11047|11049|11047|11049.8|11047.8|11048.3|11046.3|3514
1726155900000|2024-09-12 15:45:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|2128
1726156200000|2024-09-12 15:50:00|11050.6|11048.6|11047.5|11045.5|11051.4|11049.4|11047.5|11045.5|3184
1726156500000|2024-09-12 15:55:00|11048.3|11046.3|11049.8|11047.8|11051.4|11049.4|11047.5|11045.5|2619
1726156800000|2024-09-12 16:00:00|11049|11047|11045.9|11043.9|11049|11047|11045.9|11043.9|2763
1726157100000|2024-09-12 16:05:00|11045.1|11043.1|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|1662
1726157400000|2024-09-12 16:10:00|11045.1|11043.1|11040.5|11038.5|11045.9|11043.9|11040.5|11038.5|6044
1726157700000|2024-09-12 16:15:00|11039.7|11037.7|11042|11040|11042.8|11040.8|11038.1|11036.1|5931
1726158000000|2024-09-12 16:20:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|9595
1726158300000|2024-09-12 16:25:00|11038.9|11036.9|11037.3|11035.3|11039.7|11037.7|11036.5|11034.5|8640
1726158600000|2024-09-12 16:30:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|8532
1726158900000|2024-09-12 16:35:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|3892
1726159200000|2024-09-12 16:40:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035|11033|3752
1726159500000|2024-09-12 16:45:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|3284
1726159800000|2024-09-12 16:50:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11038.1|11036.1|3208
1726160100000|2024-09-12 16:55:00|11038.9|11036.9|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|4543
1726160400000|2024-09-12 17:00:00|11040.5|11038.5|11042|11040|11042.8|11040.8|11036.2|11034.2|5495
1726160700000|2024-09-12 17:05:00|11041.2|11039.2|11043.6|11041.6|11045.9|11043.9|11041.2|11039.2|8124
1726161000000|2024-09-12 17:10:00|11043.2|11041.2|11041.2|11039.2|11043.2|11041.2|11040.5|11038.5|3661
1726161300000|2024-09-12 17:15:00|11042|11040|11042.8|11040.8|11045.1|11043.1|11042|11040|4473
1726161600000|2024-09-12 17:20:00|11043.6|11041.6|11038.9|11036.9|11043.6|11041.6|11038.1|11036.1|4557
1726161900000|2024-09-12 17:25:00|11039.7|11037.7|11042|11040|11042.8|11040.8|11039.7|11037.7|2984
1726162200000|2024-09-12 17:30:00|11042.8|11040.8|11043.6|11041.6|11045.1|11043.1|11042.8|11040.8|3475
1726162500000|2024-09-12 17:35:00|11042.8|11040.8|11042.8|11040.8|11044.4|11042.4|11041.2|11039.2|3136
1726162800000|2024-09-12 17:40:00|11042|11040|11042.8|11040.8|11043.6|11041.6|11041.2|11039.2|2620
1726163100000|2024-09-12 17:45:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11042|11040|1945
1726163400000|2024-09-12 17:50:00|11042|11040|11046.7|11044.7|11046.7|11044.7|11042|11040|5198
1726163700000|2024-09-12 17:55:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|3216
1726164000000|2024-09-12 18:00:00|11046.7|11044.7|11043.6|11041.6|11046.7|11044.7|11042.8|11040.8|4552
1726164300000|2024-09-12 18:05:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11042.8|11040.8|2683
1726164600000|2024-09-12 18:10:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|2619
1726164900000|2024-09-12 18:15:00|11048.3|11046.3|11047.5|11045.5|11050.6|11048.6|11046.7|11044.7|13099
1726165200000|2024-09-12 18:20:00|11046.7|11044.7|11045.9|11043.9|11048.3|11046.3|11045.9|11043.9|1610
1726165500000|2024-09-12 18:25:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|3507
1726165800000|2024-09-12 18:30:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|4750
1726166100000|2024-09-12 18:35:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|2461
1726166400000|2024-09-12 18:40:00|11044.4|11042.4|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|2361
1726166700000|2024-09-12 18:45:00|11042.8|11040.8|11044.4|11042.4|11044.4|11042.4|11042.8|11040.8|4109
1726167000000|2024-09-12 18:50:00|11043.6|11041.6|11049.8|11047.8|11049.8|11047.8|11043.6|11041.6|5295
1726167300000|2024-09-12 18:55:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11047.5|11045.5|3020
1726167600000|2024-09-12 19:00:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11049|11047|5550
1726167900000|2024-09-12 19:05:00|11051.4|11049.4|11051.4|11049.4|11053|11051|11050.6|11048.6|5891
1726168200000|2024-09-12 19:10:00|11050.6|11048.6|11051.4|11049.4|11052.2|11050.2|11049|11047|3034
1726168500000|2024-09-12 19:15:00|11052.2|11050.2|11051.4|11049.4|11053|11051|11049.8|11047.8|4703
1726168800000|2024-09-12 19:20:00|11050.6|11048.6|11050.6|11048.6|11053|11051|11050.6|11048.6|4644
1726169100000|2024-09-12 19:25:00|11051.4|11049.4|11049|11047|11051.4|11049.4|11049|11047|3723
1726169400000|2024-09-12 19:30:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|1478
1726169700000|2024-09-12 19:35:00|11048.7|11046.7|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|1774
1726170000000|2024-09-12 19:40:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11048.3|11046.3|2116
1726170300000|2024-09-12 19:45:00|11048.3|11046.3|11052.2|11050.2|11052.2|11050.2|11048.3|11046.3|3813
1726170600000|2024-09-12 19:50:00|11053|11051|11049|11047|11053|11051|11048.3|11046.3|8312
1726170900000|2024-09-12 19:55:00|11048.3|11046.3|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|6717
1726171200000|2024-09-12 20:00:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|3645
1726171500000|2024-09-12 20:05:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|5161
1726171800000|2024-09-12 20:10:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|3978
1726172100000|2024-09-12 20:15:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|1901
1726172400000|2024-09-12 20:20:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|1582
1726172700000|2024-09-12 20:25:00|11044.8|11042.8|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|3446
1726173000000|2024-09-12 20:30:00|11044.4|11042.4|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|1149
1726173300000|2024-09-12 20:35:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|634
1726173600000|2024-09-12 20:40:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|3703
1726173900000|2024-09-12 20:45:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11047.5|11045.5|2845
1726174200000|2024-09-12 20:50:00|11049|11047|11049|11047|11049|11047|11049|11047|996
1726174500000|2024-09-12 20:55:00|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|11049|11047|4138
1726178400000|2024-09-12 22:00:00|11051.4|11049.4|11051.8|11049.8|11052.2|11050.2|11050.6|11048.6|743
1726178700000|2024-09-12 22:05:00|11052.2|11050.2|11053|11051|11053|11051|11051.4|11049.4|177
1726179000000|2024-09-12 22:10:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|519
1726179300000|2024-09-12 22:15:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|328
1726179600000|2024-09-12 22:20:00|||||||||63
1726179900000|2024-09-12 22:25:00|11051.8|11049.8|11053|11051|11053|11051|11051.8|11049.8|104
1726180200000|2024-09-12 22:30:00|11052.2|11050.2|11053|11051|11053|11051|11052.2|11050.2|161
1726180500000|2024-09-12 22:35:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|875
1726180800000|2024-09-12 22:40:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|158
1726181100000|2024-09-12 22:45:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|101
1726181400000|2024-09-12 22:50:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|89
1726181700000|2024-09-12 22:55:00|||||||||46
1726182000000|2024-09-12 23:00:00|11054.5|11052.5|11056.9|11054.9|11056.9|11054.9|11054.1|11052.1|269
1726182300000|2024-09-12 23:05:00|11057.6|11055.6|11057.6|11055.6|11058|11056|11056.9|11054.9|360
1726182600000|2024-09-12 23:10:00|||||||||89
1726182900000|2024-09-12 23:15:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|526
1726183200000|2024-09-12 23:20:00|11060|11058|11060.8|11058.8|11061.5|11059.5|11060|11058|1777
1726183500000|2024-09-12 23:25:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|329
1726183800000|2024-09-12 23:30:00|11060|11058|11060|11058|11060|11058|11058.4|11056.4|804
1726184100000|2024-09-12 23:35:00|11059.2|11057.2|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|416
1726184400000|2024-09-12 23:40:00|11061.2|11059.2|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|232
1726184700000|2024-09-12 23:45:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|453
1726185000000|2024-09-12 23:50:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|1881
1726185300000|2024-09-12 23:55:00|11062.7|11060.7|11063.9|11061.9|11064.7|11062.7|11062.3|11060.3|687
1726185600000|2024-09-13 00:00:00|11064.7|11062.7|11063.1|11061.1|11064.7|11062.7|11063.1|11061.1|1130
1726185900000|2024-09-13 00:05:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|661
1726186200000|2024-09-13 00:10:00|11063.1|11061.1|11064.7|11062.7|11065.5|11063.5|11062.3|11060.3|1223
1726186500000|2024-09-13 00:15:00|11063.9|11061.9|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|1022
1726186800000|2024-09-13 00:20:00|11065.5|11063.5|11063.1|11061.1|11065.5|11063.5|11063.1|11061.1|788
1726187100000|2024-09-13 00:25:00|11062.3|11060.3|11061.5|11059.5|11063.1|11061.1|11060|11058|4040
1726187400000|2024-09-13 00:30:00|11062.3|11060.3|11063.1|11061.1|11064.7|11062.7|11060.8|11058.8|2424
1726187700000|2024-09-13 00:35:00|11063.5|11061.5|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|913
1726188000000|2024-09-13 00:40:00|||||||||127
1726188300000|2024-09-13 00:45:00|11063.9|11061.9|11062.3|11060.3|11063.9|11061.9|11062.3|11060.3|728
1726188600000|2024-09-13 00:50:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|1048
1726188900000|2024-09-13 00:55:00|11062.3|11060.3|11063.9|11061.9|11064.7|11062.7|11062.3|11060.3|388
1726189200000|2024-09-13 01:00:00|11064.3|11062.3|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|1266
1726189500000|2024-09-13 01:05:00|11064.7|11062.7|11067|11065|11067|11065|11064.7|11062.7|727
1726189800000|2024-09-13 01:10:00|11066.2|11064.2|11066.2|11064.2|11067|11065|11066.2|11064.2|465
1726190100000|2024-09-13 01:15:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|405
1726190400000|2024-09-13 01:20:00|11065.8|11063.8|11066.2|11064.2|11067|11065|11065.5|11063.5|220
1726190700000|2024-09-13 01:25:00|11067|11065|11066.2|11064.2|11067.4|11065.4|11065.5|11063.5|515
1726191000000|2024-09-13 01:30:00|11065.8|11063.8|11067|11065|11067|11065|11065.8|11063.8|279
1726191300000|2024-09-13 01:35:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11067|11065|862
1726191600000|2024-09-13 01:40:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|481
1726191900000|2024-09-13 01:45:00|||||||||37
1726192200000|2024-09-13 01:50:00|11065.5|11063.5|11066.2|11064.2|11067|11065|11064.7|11062.7|915
1726192500000|2024-09-13 01:55:00|11065.8|11063.8|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|388
1726192800000|2024-09-13 02:00:00|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|917
1726193100000|2024-09-13 02:05:00|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|235
1726193400000|2024-09-13 02:10:00|11063.9|11061.9|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|630
1726193700000|2024-09-13 02:15:00|11063.9|11061.9|11066.2|11064.2|11067|11065|11063.9|11061.9|489
1726194000000|2024-09-13 02:20:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|370
1726194300000|2024-09-13 02:25:00|11067|11065|11067|11065|11067.8|11065.8|11067|11065|320
1726194600000|2024-09-13 02:30:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|133
1726194900000|2024-09-13 02:35:00|11067|11065|11067|11065|11067|11065|11066.2|11064.2|238
1726195200000|2024-09-13 02:40:00|11066.2|11064.2|11066.2|11064.2|11067|11065|11065.5|11063.5|225
1726195500000|2024-09-13 02:45:00|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|324
1726195800000|2024-09-13 02:50:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|123
1726196100000|2024-09-13 02:55:00|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|373
1726196400000|2024-09-13 03:00:00|11065.5|11063.5|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|149
1726196700000|2024-09-13 03:05:00|||||||||4
1726197000000|2024-09-13 03:10:00|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|356
1726197300000|2024-09-13 03:15:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|214
1726197600000|2024-09-13 03:20:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|199
1726197900000|2024-09-13 03:25:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|820
1726198200000|2024-09-13 03:30:00|11067|11065|11067|11065|11067.8|11065.8|11067|11065|648
1726198500000|2024-09-13 03:35:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067|11065|442
1726198800000|2024-09-13 03:40:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|985
1726199100000|2024-09-13 03:45:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|284
1726199400000|2024-09-13 03:50:00|11067|11065|11067|11065|11067.8|11065.8|11067|11065|889
1726199700000|2024-09-13 03:55:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11067|11065|166
1726200000000|2024-09-13 04:00:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|488
1726200300000|2024-09-13 04:05:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|623
1726200600000|2024-09-13 04:10:00|11067.8|11065.8|11067|11065|11068.6|11066.6|11067|11065|313
1726200900000|2024-09-13 04:15:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|66
1726201200000|2024-09-13 04:20:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|497
1726201500000|2024-09-13 04:25:00|11067.4|11065.4|11067|11065|11067.4|11065.4|11067|11065|512
1726201800000|2024-09-13 04:30:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|549
1726202100000|2024-09-13 04:35:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|463
1726202400000|2024-09-13 04:40:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|240
1726202700000|2024-09-13 04:45:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|338
1726203000000|2024-09-13 04:50:00|11066.2|11064.2|11067|11065|11067|11065|11065.5|11063.5|269
1726203300000|2024-09-13 04:55:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|419
1726203600000|2024-09-13 05:00:00|11065.8|11063.8|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|150
1726203900000|2024-09-13 05:05:00|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|86
1726204200000|2024-09-13 05:10:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|191
1726204500000|2024-09-13 05:15:00|11067|11065|11066.2|11064.2|11067|11065|11065.5|11063.5|359
1726204800000|2024-09-13 05:20:00|11065.8|11063.8|11066.6|11064.6|11067|11065|11065.5|11063.5|838
1726205100000|2024-09-13 05:25:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|412
1726205400000|2024-09-13 05:30:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|110
1726205700000|2024-09-13 05:35:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|138
1726206000000|2024-09-13 05:40:00|11067|11065|11065.5|11063.5|11067|11065|11065.5|11063.5|501
1726206300000|2024-09-13 05:45:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|110
1726206600000|2024-09-13 05:50:00|11067|11065|11068.6|11066.6|11069.4|11067.4|11067|11065|590
1726206900000|2024-09-13 05:55:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069|11067|1852
1726207200000|2024-09-13 06:00:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11068.6|11066.6|837
1726207500000|2024-09-13 06:05:00|11070.9|11068.9|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|706
1726207800000|2024-09-13 06:10:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|438
1726208100000|2024-09-13 06:15:00|||||||||151
1726208400000|2024-09-13 06:20:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|114
1726208700000|2024-09-13 06:25:00|11068.6|11066.6|11070.1|11068.1|11070.1|11068.1|11068.6|11066.6|388
1726209000000|2024-09-13 06:30:00|11069.4|11067.4|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|1247
1726209300000|2024-09-13 06:35:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|503
1726209600000|2024-09-13 06:40:00|11070.1|11068.1|11067.8|11065.8|11070.1|11068.1|11067.8|11065.8|1101
1726209900000|2024-09-13 06:45:00|11067|11065|11064.7|11062.7|11067.4|11065.4|11064.7|11062.7|789
1726210200000|2024-09-13 06:50:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11064.7|11062.7|2505
1726210500000|2024-09-13 06:55:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|1526
1726210800000|2024-09-13 07:00:00|11065.5|11063.5|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|764
1726211100000|2024-09-13 07:05:00|11065.5|11063.5|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|374
1726211400000|2024-09-13 07:10:00|11065.5|11063.5|11062.3|11060.3|11065.5|11063.5|11062.3|11060.3|1687
1726211700000|2024-09-13 07:15:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|1615
1726212000000|2024-09-13 07:20:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11060.8|11058.8|1933
1726212300000|2024-09-13 07:25:00|11062.3|11060.3|11061.5|11059.5|11063.1|11061.1|11061.5|11059.5|2004
1726212600000|2024-09-13 07:30:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11061.9|11059.9|957
1726212900000|2024-09-13 07:35:00|11063.9|11061.9|11065.5|11063.5|11065.5|11063.5|11063.1|11061.1|1876
1726213200000|2024-09-13 07:40:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|1210
1726213500000|2024-09-13 07:45:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|1125
1726213800000|2024-09-13 07:50:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|1682
1726214100000|2024-09-13 07:55:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|1429
1726214400000|2024-09-13 08:00:00|11069.4|11067.4|11071.7|11069.7|11072.5|11070.5|11068.6|11066.6|4223
1726214700000|2024-09-13 08:05:00|11072.5|11070.5|11073.3|11071.3|11074|11072|11071.7|11069.7|1998
1726215000000|2024-09-13 08:10:00|11074|11072|11075.6|11073.6|11075.6|11073.6|11073.3|11071.3|2665
1726215300000|2024-09-13 08:15:00|11076.4|11074.4|11072.5|11070.5|11076.4|11074.4|11072.5|11070.5|1854
1726215600000|2024-09-13 08:20:00|11071.7|11069.7|11071.7|11069.7|11074|11072|11070.9|11068.9|2359
1726215900000|2024-09-13 08:25:00|11070.9|11068.9|11069.4|11067.4|11071.7|11069.7|11069.4|11067.4|1400
1726216200000|2024-09-13 08:30:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|1729
1726216500000|2024-09-13 08:35:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|691
1726216800000|2024-09-13 08:40:00|11070.9|11068.9|11070.1|11068.1|11071.7|11069.7|11070.1|11068.1|833
1726217100000|2024-09-13 08:45:00|11069.4|11067.4|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|1240
1726217400000|2024-09-13 08:50:00|11070.1|11068.1|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|1395
1726217700000|2024-09-13 08:55:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|408
1726218000000|2024-09-13 09:00:00|11070.9|11068.9|11070.1|11068.1|11071.7|11069.7|11069.4|11067.4|709
1726218300000|2024-09-13 09:05:00|11069.4|11067.4|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|2120
1726218600000|2024-09-13 09:10:00|11070.5|11068.5|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|1154
1726218900000|2024-09-13 09:15:00|||||||||213
1726219200000|2024-09-13 09:20:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11068.6|11066.6|1562
1726219500000|2024-09-13 09:25:00|11070.9|11068.9|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|1364
1726219800000|2024-09-13 09:30:00|11071.7|11069.7|11068.6|11066.6|11071.7|11069.7|11068.6|11066.6|1391
1726220100000|2024-09-13 09:35:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|270
1726220400000|2024-09-13 09:40:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11068.6|11066.6|657
1726220700000|2024-09-13 09:45:00|11068.6|11066.6|11067|11065|11069.4|11067.4|11067|11065|2454
1726221000000|2024-09-13 09:50:00|11067.8|11065.8|11067|11065|11068.6|11066.6|11067|11065|802
1726221300000|2024-09-13 09:55:00|11066.2|11064.2|11068.6|11066.6|11068.6|11066.6|11066.2|11064.2|922
1726221600000|2024-09-13 10:00:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067|11065|407
1726221900000|2024-09-13 10:05:00|11067|11065|11067|11065|11067|11065|11067|11065|710
1726222200000|2024-09-13 10:10:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|1037
1726222500000|2024-09-13 10:15:00|11066.2|11064.2|11066.2|11064.2|11067|11065|11065.5|11063.5|365
1726222800000|2024-09-13 10:20:00|11065.5|11063.5|11067|11065|11067|11065|11065.5|11063.5|666
1726223100000|2024-09-13 10:25:00|11066.2|11064.2|11067|11065|11067|11065|11065.5|11063.5|1932
1726223400000|2024-09-13 10:30:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|856
1726223700000|2024-09-13 10:35:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|498
1726224000000|2024-09-13 10:40:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|1441
1726224300000|2024-09-13 10:45:00|11068.6|11066.6|11066.2|11064.2|11069.4|11067.4|11066.2|11064.2|4541
1726224600000|2024-09-13 10:50:00|11067|11065|11065.5|11063.5|11067|11065|11064.7|11062.7|2027
1726224900000|2024-09-13 10:55:00|11064.7|11062.7|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|3450
1726225200000|2024-09-13 11:00:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|4334
1726225500000|2024-09-13 11:05:00|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|358
1726225800000|2024-09-13 11:10:00|11063.9|11061.9|11066.2|11064.2|11066.2|11064.2|11063.9|11061.9|909
1726226100000|2024-09-13 11:15:00|11065.5|11063.5|11066.2|11064.2|11067|11065|11065.5|11063.5|594
1726226400000|2024-09-13 11:20:00|11067|11065|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|981
1726226700000|2024-09-13 11:25:00|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|152
1726227000000|2024-09-13 11:30:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|1837
1726227300000|2024-09-13 11:35:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|1390
1726227600000|2024-09-13 11:40:00|11064.7|11062.7|11063.1|11061.1|11064.7|11062.7|11062.3|11060.3|1366
1726227900000|2024-09-13 11:45:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|1346
1726228200000|2024-09-13 11:50:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|1224
1726228500000|2024-09-13 11:55:00|11061.5|11059.5|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|2407
1726228800000|2024-09-13 12:00:00|11061.5|11059.5|11060|11058|11062.3|11060.3|11060|11058|5528
1726229100000|2024-09-13 12:05:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|3877
1726229400000|2024-09-13 12:10:00|11060|11058|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|1955
1726229700000|2024-09-13 12:15:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|2214
1726230000000|2024-09-13 12:20:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|2010
1726230300000|2024-09-13 12:25:00|11062.3|11060.3|11060|11058|11062.3|11060.3|11059.2|11057.2|2162
1726230600000|2024-09-13 12:30:00|11060.8|11058.8|11060|11058|11064.7|11062.7|11058.4|11056.4|5061
1726230900000|2024-09-13 12:35:00|11060.8|11058.8|11057.6|11055.6|11061.5|11059.5|11057.6|11055.6|3270
1726231200000|2024-09-13 12:40:00|11058.4|11056.4|11057.6|11055.6|11059.2|11057.2|11056.9|11054.9|2549
1726231500000|2024-09-13 12:45:00|11056.9|11054.9|11057.6|11055.6|11058.4|11056.4|11056.1|11054.1|2653
1726231800000|2024-09-13 12:50:00|11056.9|11054.9|11057.6|11055.6|11059.2|11057.2|11056.9|11054.9|3639
1726232100000|2024-09-13 12:55:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11058.4|11056.4|2520
1726232400000|2024-09-13 13:00:00|11060|11058|11063.9|11061.9|11063.9|11061.9|11060|11058|5437
1726232700000|2024-09-13 13:05:00|11064.7|11062.7|11066.2|11064.2|11067.8|11065.8|11064.7|11062.7|7674
1726233000000|2024-09-13 13:10:00|11067|11065|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|3255
1726233300000|2024-09-13 13:15:00|11065.5|11063.5|11069.4|11067.4|11069.4|11067.4|11065.5|11063.5|3470
1726233600000|2024-09-13 13:20:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11067.8|11065.8|6516
1726233900000|2024-09-13 13:25:00|11070.9|11068.9|11070.1|11068.1|11071.7|11069.7|11067.8|11065.8|5771
1726234200000|2024-09-13 13:30:00|11069.4|11067.4|11064.7|11062.7|11069.4|11067.4|11064.7|11062.7|7612
1726234500000|2024-09-13 13:35:00|11065.5|11063.5|11067.8|11065.8|11068.6|11066.6|11065.5|11063.5|5658
1726234800000|2024-09-13 13:40:00|11068.6|11066.6|11067|11065|11070.1|11068.1|11067|11065|3740
1726235100000|2024-09-13 13:45:00|11066.2|11064.2|11066.2|11064.2|11067.8|11065.8|11064.7|11062.7|3843
1726235400000|2024-09-13 13:50:00|11067|11065|11066.2|11064.2|11068.6|11066.6|11065.5|11063.5|5360
1726235700000|2024-09-13 13:55:00|11065.5|11063.5|11065.1|11063.1|11066.2|11064.2|11063.9|11061.9|5329
1726236000000|2024-09-13 14:00:00|11063.9|11061.9|11066.2|11064.2|11066.2|11064.2|11061.5|11059.5|6551
1726236300000|2024-09-13 14:05:00|11067|11065|11061.5|11059.5|11067|11065|11060|11058|5791
1726236600000|2024-09-13 14:10:00|11062.3|11060.3|11056.9|11054.9|11062.3|11060.3|11056.1|11054.1|4250
1726236900000|2024-09-13 14:15:00|11057.6|11055.6|11060|11058|11060.8|11058.8|11057.6|11055.6|5183
1726237200000|2024-09-13 14:20:00|11060.4|11058.4|11057.6|11055.6|11060.8|11058.8|11057.6|11055.6|4395
1726237500000|2024-09-13 14:25:00|11056.9|11054.9|11059.2|11057.2|11061.5|11059.5|11056.9|11054.9|3387
1726237800000|2024-09-13 14:30:00|11060|11058|11060|11058|11062.3|11060.3|11059.2|11057.2|6740
1726238100000|2024-09-13 14:35:00|11059.2|11057.2|11060.8|11058.8|11062.3|11060.3|11058.4|11056.4|5349
1726238400000|2024-09-13 14:40:00|11060|11058|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|3910
1726238700000|2024-09-13 14:45:00|11060|11058|11057.6|11055.6|11060|11058|11056.9|11054.9|3197
1726239000000|2024-09-13 14:50:00|11058.4|11056.4|11056.9|11054.9|11058.4|11056.4|11056.9|11054.9|9114
1726239300000|2024-09-13 14:55:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11056.9|11054.9|6286
1726239600000|2024-09-13 15:00:00|11057.6|11055.6|11060|11058|11060.8|11058.8|11057.6|11055.6|5979
1726239900000|2024-09-13 15:05:00|11060.8|11058.8|11060|11058|11060.8|11058.8|11059.2|11057.2|5399
1726240200000|2024-09-13 15:10:00|11059.6|11057.6|11060.8|11058.8|11060.8|11058.8|11058.4|11056.4|6357
1726240500000|2024-09-13 15:15:00|11060|11058|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|3175
1726240800000|2024-09-13 15:20:00|11062.3|11060.3|11062.3|11060.3|11063.9|11061.9|11061.5|11059.5|1150
1726241100000|2024-09-13 15:25:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|14336
1726241400000|2024-09-13 15:30:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|4016
1726241700000|2024-09-13 15:35:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11059.2|11057.2|2308
1726242000000|2024-09-13 15:40:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11058.4|11056.4|989
1726242300000|2024-09-13 15:45:00|11060|11058|11060|11058|11060|11058|11059.2|11057.2|2580
1726242600000|2024-09-13 15:50:00|11060.8|11058.8|11060.8|11058.8|11061.5|11059.5|11060|11058|2054
1726242900000|2024-09-13 15:55:00|11060|11058|11062.3|11060.3|11063.1|11061.1|11060|11058|2020
1726243200000|2024-09-13 16:00:00|11061.5|11059.5|11063.9|11061.9|11063.9|11061.9|11060.8|11058.8|3972
1726243500000|2024-09-13 16:05:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|1862
1726243800000|2024-09-13 16:10:00|11064.7|11062.7|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|1167
1726244100000|2024-09-13 16:15:00|11063.9|11061.9|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|1651
1726244400000|2024-09-13 16:20:00|11063.9|11061.9|11063.1|11061.1|11065.5|11063.5|11063.1|11061.1|2687
1726244700000|2024-09-13 16:25:00|11063.9|11061.9|11066.2|11064.2|11067.8|11065.8|11063.1|11061.1|2722
1726245000000|2024-09-13 16:30:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11066.2|11064.2|5608
1726245300000|2024-09-13 16:35:00|11067|11065|11067.8|11065.8|11069.4|11067.4|11067|11065|4099
1726245600000|2024-09-13 16:40:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11067|11065|3088
1726245900000|2024-09-13 16:45:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067|11065|1642
1726246200000|2024-09-13 16:50:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|1487
1726246500000|2024-09-13 16:55:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067|11065|1352
1726246800000|2024-09-13 17:00:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|2116
1726247100000|2024-09-13 17:05:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11065.5|11063.5|7966
1726247400000|2024-09-13 17:10:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11067|11065|2566
1726247700000|2024-09-13 17:15:00|11067|11065|11067.8|11065.8|11068.6|11066.6|11067|11065|1461
1726248000000|2024-09-13 17:20:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|4199
1726248300000|2024-09-13 17:25:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067|11065|2281
1726248600000|2024-09-13 17:30:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|2308
1726248900000|2024-09-13 17:35:00|11068.2|11066.2|11067|11065|11068.6|11066.6|11067|11065|5378
1726249200000|2024-09-13 17:40:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11066.2|11064.2|9525
1726249500000|2024-09-13 17:45:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|774
1726249800000|2024-09-13 17:50:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|3054
1726250100000|2024-09-13 17:55:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|1340
1726250400000|2024-09-13 18:00:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|1827
1726250700000|2024-09-13 18:05:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|1364
1726251000000|2024-09-13 18:10:00|11069.4|11067.4|11067.8|11065.8|11069.4|11067.4|11067.8|11065.8|1595
1726251300000|2024-09-13 18:15:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|1538
1726251600000|2024-09-13 18:20:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|2861
1726251900000|2024-09-13 18:25:00|11067.8|11065.8|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|1271
1726252200000|2024-09-13 18:30:00|11068.6|11066.6|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|1315
1726252500000|2024-09-13 18:35:00|||||||||229
1726252800000|2024-09-13 18:40:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.4|11065.4|5384
1726253100000|2024-09-13 18:45:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|1332
1726253400000|2024-09-13 18:50:00|11067|11065|11067|11065|11067.8|11065.8|11067|11065|1766
1726253700000|2024-09-13 18:55:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|2401
1726254000000|2024-09-13 19:00:00|11067.8|11065.8|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|2513
1726254300000|2024-09-13 19:05:00|11067|11065|11067|11065|11067.8|11065.8|11066.2|11064.2|3516
1726254600000|2024-09-13 19:10:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|646
1726254900000|2024-09-13 19:15:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|510
1726255200000|2024-09-13 19:20:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|1702
1726255500000|2024-09-13 19:25:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|2076
1726255800000|2024-09-13 19:30:00|||||||||1928
1726256100000|2024-09-13 19:35:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|3269
1726256400000|2024-09-13 19:40:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|2976
1726256700000|2024-09-13 19:45:00|11063.1|11061.1|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|2411
1726257000000|2024-09-13 19:50:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|865
1726257300000|2024-09-13 19:55:00|11061.5|11059.5|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|3568
1726257600000|2024-09-13 20:00:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|2350
1726257900000|2024-09-13 20:05:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|699
1726258200000|2024-09-13 20:10:00|||||||||275
1726258500000|2024-09-13 20:15:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|2696
1726258800000|2024-09-13 20:20:00|||||||||677
1726259100000|2024-09-13 20:25:00|||||||||72
1726259400000|2024-09-13 20:30:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|976
1726259700000|2024-09-13 20:35:00|||||||||483
1726260000000|2024-09-13 20:40:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|1464
1726260300000|2024-09-13 20:45:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|1484
1726260600000|2024-09-13 20:50:00|||||||||853
1726260900000|2024-09-13 20:55:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|2998
1726437600000|2024-09-15 22:00:00|11068.6|11066.6|11072.5|11070.5|11073.3|11071.3|11066.2|11064.2|1860
1726437900000|2024-09-15 22:05:00|11071.7|11069.7|11070.9|11068.9|11073.3|11071.3|11070.1|11068.1|861
1726438200000|2024-09-15 22:10:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|302
1726438500000|2024-09-15 22:15:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|317
1726438800000|2024-09-15 22:20:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|146
1726439100000|2024-09-15 22:25:00|11071.7|11069.7|11073.3|11071.3|11074|11072|11071.7|11069.7|917
1726439400000|2024-09-15 22:30:00|11072.5|11070.5|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|254
1726439700000|2024-09-15 22:35:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|279
1726440000000|2024-09-15 22:40:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|416
1726440300000|2024-09-15 22:45:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|172
1726440600000|2024-09-15 22:50:00|11070.1|11068.1|11068.6|11066.6|11070.9|11068.9|11068.6|11066.6|441
1726440900000|2024-09-15 22:55:00|11069|11067|11067|11065|11069.4|11067.4|11067|11065|407
1726441200000|2024-09-15 23:00:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11067|11065|103
1726441500000|2024-09-15 23:05:00|||||||||19
1726441800000|2024-09-15 23:10:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|311
1726442100000|2024-09-15 23:15:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|80
1726442400000|2024-09-15 23:20:00|||||||||2
1726442700000|2024-09-15 23:25:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11065.5|11063.5|376
1726443000000|2024-09-15 23:30:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|119
1726443300000|2024-09-15 23:35:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11067|11065|178
1726443600000|2024-09-15 23:40:00|11066.2|11064.2|11066.2|11064.2|11067|11065|11065.5|11063.5|514
1726443900000|2024-09-15 23:45:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|124
1726444200000|2024-09-15 23:50:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|96
1726444500000|2024-09-15 23:55:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|159
1726444800000|2024-09-16 00:00:00|11067|11065|11067|11065|11068.6|11066.6|11066.2|11064.2|709
1726445100000|2024-09-16 00:05:00|11067.8|11065.8|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|1027
1726445400000|2024-09-16 00:10:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|467
1726445700000|2024-09-16 00:15:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|340
1726446000000|2024-09-16 00:20:00|11067|11065|11067|11065|11067|11065|11066.2|11064.2|67
1726446300000|2024-09-16 00:25:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067|11065|553
1726446600000|2024-09-16 00:30:00|11069.4|11067.4|11067.8|11065.8|11070.1|11068.1|11067.8|11065.8|1812
1726446900000|2024-09-16 00:35:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|399
1726447200000|2024-09-16 00:40:00|11068.6|11066.6|11067|11065|11068.6|11066.6|11067|11065|132
1726447500000|2024-09-16 00:45:00|11067.8|11065.8|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|600
1726447800000|2024-09-16 00:50:00|11069|11067|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|129
1726448100000|2024-09-16 00:55:00|11069|11067|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|252
1726448400000|2024-09-16 01:00:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|72
1726448700000|2024-09-16 01:05:00|11069|11067|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|66
1726449000000|2024-09-16 01:10:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|218
1726449300000|2024-09-16 01:15:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|176
1726449600000|2024-09-16 01:20:00|||||||||5
1726449900000|2024-09-16 01:25:00|11069.4|11067.4|11069|11067|11069.4|11067.4|11068.6|11066.6|201
1726450200000|2024-09-16 01:30:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|249
1726450500000|2024-09-16 01:35:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|112
1726450800000|2024-09-16 01:40:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|78
1726451100000|2024-09-16 01:45:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|174
1726451400000|2024-09-16 01:50:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|167
1726451700000|2024-09-16 01:55:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|298
1726452000000|2024-09-16 02:00:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|409
1726452300000|2024-09-16 02:05:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|270
1726452600000|2024-09-16 02:10:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|196
1726452900000|2024-09-16 02:15:00|11069.8|11067.8|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|299
1726453200000|2024-09-16 02:20:00|11069.4|11067.4|11068.6|11066.6|11070.1|11068.1|11067.8|11065.8|576
1726453500000|2024-09-16 02:25:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|403
1726453800000|2024-09-16 02:30:00|||||||||69
1726454100000|2024-09-16 02:35:00|11069.4|11067.4|11068.6|11066.6|11070.1|11068.1|11067.8|11065.8|915
1726454400000|2024-09-16 02:40:00|11068.2|11066.2|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|390
1726454700000|2024-09-16 02:45:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067|11065|531
1726455000000|2024-09-16 02:50:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|266
1726455300000|2024-09-16 02:55:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|60
1726455600000|2024-09-16 03:00:00|||||||||10
1726455900000|2024-09-16 03:05:00|11067.8|11065.8|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|802
1726456200000|2024-09-16 03:10:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|205
1726456500000|2024-09-16 03:15:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|290
1726456800000|2024-09-16 03:20:00|11069|11067|11069.4|11067.4|11069.4|11067.4|11069|11067|338
1726457100000|2024-09-16 03:25:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|331
1726457400000|2024-09-16 03:30:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|600
1726457700000|2024-09-16 03:35:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|63
1726458000000|2024-09-16 03:40:00|||||||||185
1726458300000|2024-09-16 03:45:00|||||||||38
1726458600000|2024-09-16 03:50:00|||||||||56
1726458900000|2024-09-16 03:55:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|222
1726459200000|2024-09-16 04:00:00|||||||||16
1726459500000|2024-09-16 04:05:00|||||||||10
1726459800000|2024-09-16 04:10:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|205
1726460100000|2024-09-16 04:15:00|||||||||9
1726460400000|2024-09-16 04:20:00|||||||||22
1726460700000|2024-09-16 04:25:00|||||||||3
1726461000000|2024-09-16 04:30:00|||||||||4
1726461300000|2024-09-16 04:35:00|||||||||4
1726461600000|2024-09-16 04:40:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|423
1726461900000|2024-09-16 04:45:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|73
1726462200000|2024-09-16 04:50:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|69
1726462500000|2024-09-16 04:55:00|||||||||12
1726462800000|2024-09-16 05:00:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|61
1726463100000|2024-09-16 05:05:00|11070.5|11068.5|11070.1|11068.1|11070.5|11068.5|11070.1|11068.1|15
1726463400000|2024-09-16 05:10:00|||||||||431
1726463700000|2024-09-16 05:15:00|||||||||15
1726464000000|2024-09-16 05:20:00|||||||||12
1726464300000|2024-09-16 05:25:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|669
1726464600000|2024-09-16 05:30:00|11070.1|11068.1|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|101
1726464900000|2024-09-16 05:35:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|137
1726465200000|2024-09-16 05:40:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|205
1726465500000|2024-09-16 05:45:00|||||||||1
1726465800000|2024-09-16 05:50:00|||||||||18
1726466100000|2024-09-16 05:55:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|163
1726466400000|2024-09-16 06:00:00|11069|11067|11071.7|11069.7|11071.7|11069.7|11068.6|11066.6|1162
1726466700000|2024-09-16 06:05:00|11071.3|11069.3|11069.4|11067.4|11072.5|11070.5|11069.4|11067.4|889
1726467000000|2024-09-16 06:10:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|1171
1726467300000|2024-09-16 06:15:00|11070.1|11068.1|11071.7|11069.7|11072.5|11070.5|11070.1|11068.1|402
1726467600000|2024-09-16 06:20:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|129
1726467900000|2024-09-16 06:25:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|379
1726468200000|2024-09-16 06:30:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|360
1726468500000|2024-09-16 06:35:00|11074|11072|11074|11072|11074|11072|11072.5|11070.5|736
1726468800000|2024-09-16 06:40:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11073.3|11071.3|369
1726469100000|2024-09-16 06:45:00|11074|11072|11073.3|11071.3|11074|11072|11073.3|11071.3|935
1726469400000|2024-09-16 06:50:00|11074|11072|11073.3|11071.3|11074|11072|11073.3|11071.3|737
1726469700000|2024-09-16 06:55:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|1917
1726470000000|2024-09-16 07:00:00|11073.3|11071.3|11070.9|11068.9|11073.3|11071.3|11070.9|11068.9|496
1726470300000|2024-09-16 07:05:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|543
1726470600000|2024-09-16 07:10:00|11071.7|11069.7|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|963
1726470900000|2024-09-16 07:15:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|175
1726471200000|2024-09-16 07:20:00|11071.7|11069.7|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|765
1726471500000|2024-09-16 07:25:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|373
1726471800000|2024-09-16 07:30:00|11072.5|11070.5|11073.3|11071.3|11074|11072|11072.5|11070.5|1105
1726472100000|2024-09-16 07:35:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|442
1726472400000|2024-09-16 07:40:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|2598
1726472700000|2024-09-16 07:45:00|11071.7|11069.7|11070.1|11068.1|11073.3|11071.3|11070.1|11068.1|1543
1726473000000|2024-09-16 07:50:00|11069.4|11067.4|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|225
1726473300000|2024-09-16 07:55:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|1145
1726473600000|2024-09-16 08:00:00|11070.1|11068.1|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|2987
1726473900000|2024-09-16 08:05:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|883
1726474200000|2024-09-16 08:10:00|11071.3|11069.3|11070.9|11068.9|11071.3|11069.3|11070.1|11068.1|661
1726474500000|2024-09-16 08:15:00|11071.7|11069.7|11073.3|11071.3|11074|11072|11071.7|11069.7|672
1726474800000|2024-09-16 08:20:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|1006
1726475100000|2024-09-16 08:25:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11072.5|11070.5|1633
1726475400000|2024-09-16 08:30:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|1214
1726475700000|2024-09-16 08:35:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|1099
1726476000000|2024-09-16 08:40:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|2042
1726476300000|2024-09-16 08:45:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|487
1726476600000|2024-09-16 08:50:00|11070.9|11068.9|11072.5|11070.5|11072.5|11070.5|11070.9|11068.9|513
1726476900000|2024-09-16 08:55:00|11072.1|11070.1|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|487
1726477200000|2024-09-16 09:00:00|11070.9|11068.9|11072.5|11070.5|11072.5|11070.5|11070.1|11068.1|1315
1726477500000|2024-09-16 09:05:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|1873
1726477800000|2024-09-16 09:10:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|671
1726478100000|2024-09-16 09:15:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|1647
1726478400000|2024-09-16 09:20:00|11069.4|11067.4|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|1215
1726478700000|2024-09-16 09:25:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|1485
1726479000000|2024-09-16 09:30:00|11070.1|11068.1|11068.6|11066.6|11070.1|11068.1|11068.6|11066.6|1462
1726479300000|2024-09-16 09:35:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11067|11065|1715
1726479600000|2024-09-16 09:40:00|11067|11065|11067|11065|11067.8|11065.8|11066.2|11064.2|1023
1726479900000|2024-09-16 09:45:00|11066.2|11064.2|11066.2|11064.2|11067|11065|11066.2|11064.2|675
1726480200000|2024-09-16 09:50:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|2640
1726480500000|2024-09-16 09:55:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|524
1726480800000|2024-09-16 10:00:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|1217
1726481100000|2024-09-16 10:05:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|1333
1726481400000|2024-09-16 10:10:00|11066.2|11064.2|11064.7|11062.7|11066.2|11064.2|11064.7|11062.7|829
1726481700000|2024-09-16 10:15:00|11065.5|11063.5|11064.7|11062.7|11065.5|11063.5|11064.7|11062.7|650
1726482000000|2024-09-16 10:20:00|11065.5|11063.5|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|300
1726482300000|2024-09-16 10:25:00|||||||||36
1726482600000|2024-09-16 10:30:00|11066.6|11064.6|11067|11065|11067|11065|11066.2|11064.2|784
1726482900000|2024-09-16 10:35:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|268
1726483200000|2024-09-16 10:40:00|||||||||87
1726483500000|2024-09-16 10:45:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|1096
1726483800000|2024-09-16 10:50:00|11066.2|11064.2|11067|11065|11067|11065|11065.5|11063.5|1105
1726484100000|2024-09-16 10:55:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|919
1726484400000|2024-09-16 11:00:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|1279
1726484700000|2024-09-16 11:05:00|11070.1|11068.1|11068.6|11066.6|11070.1|11068.1|11068.6|11066.6|702
1726485000000|2024-09-16 11:10:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|959
1726485300000|2024-09-16 11:15:00|11069.4|11067.4|11067.8|11065.8|11069.4|11067.4|11067.8|11065.8|488
1726485600000|2024-09-16 11:20:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067|11065|969
1726485900000|2024-09-16 11:25:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|1242
1726486200000|2024-09-16 11:30:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|866
1726486500000|2024-09-16 11:35:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|665
1726486800000|2024-09-16 11:40:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|995
1726487100000|2024-09-16 11:45:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|1619
1726487400000|2024-09-16 11:50:00|11069.4|11067.4|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|681
1726487700000|2024-09-16 11:55:00|11071.7|11069.7|11073.3|11071.3|11074|11072|11071.7|11069.7|3327
1726488000000|2024-09-16 12:00:00|11074|11072|11074.8|11072.8|11075.6|11073.6|11074|11072|3321
1726488300000|2024-09-16 12:05:00|11074|11072|11074|11072|11074.8|11072.8|11074|11072|2442
1726488600000|2024-09-16 12:10:00|11074.8|11072.8|11074|11072|11074.8|11072.8|11073.3|11071.3|3294
1726488900000|2024-09-16 12:15:00|11074.8|11072.8|11074|11072|11075.2|11073.2|11072.5|11070.5|3841
1726489200000|2024-09-16 12:20:00|11073.3|11071.3|11075.6|11073.6|11075.6|11073.6|11073.3|11071.3|1871
1726489500000|2024-09-16 12:25:00|11076|11074|11078.7|11076.7|11079.5|11077.5|11075.6|11073.6|3107
1726489800000|2024-09-16 12:30:00|11078|11076|11077.2|11075.2|11081.1|11079.1|11074.8|11072.8|8419
1726490100000|2024-09-16 12:35:00|11076.4|11074.4|11071.7|11069.7|11077.2|11075.2|11071.7|11069.7|6467
1726490400000|2024-09-16 12:40:00|11070.9|11068.9|11069.4|11067.4|11070.9|11068.9|11068.6|11066.6|4128
1726490700000|2024-09-16 12:45:00|11070.1|11068.1|11067|11065|11070.1|11068.1|11067|11065|3988
1726491000000|2024-09-16 12:50:00|11066.2|11064.2|11066.2|11064.2|11067|11065|11064.7|11062.7|3499
1726491300000|2024-09-16 12:55:00|11066.6|11064.6|11067.8|11065.8|11068.6|11066.6|11066.2|11064.2|3113
1726491600000|2024-09-16 13:00:00|11068.6|11066.6|11070.9|11068.9|11071.7|11069.7|11067.8|11065.8|3016
1726491900000|2024-09-16 13:05:00|11071.7|11069.7|11070.9|11068.9|11074|11072|11070.1|11068.1|3109
1726492200000|2024-09-16 13:10:00|11070.1|11068.1|11067.8|11065.8|11070.1|11068.1|11067|11065|2147
1726492500000|2024-09-16 13:15:00|11067|11065|11067.8|11065.8|11068.6|11066.6|11066.2|11064.2|3481
1726492800000|2024-09-16 13:20:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11065.5|11063.5|2313
1726493100000|2024-09-16 13:25:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067|11065|1741
1726493400000|2024-09-16 13:30:00|11068.6|11066.6|11067|11065|11069.4|11067.4|11065.5|11063.5|3188
1726493700000|2024-09-16 13:35:00|11066.2|11064.2|11063.1|11061.1|11068.6|11066.6|11063.1|11061.1|4656
1726494000000|2024-09-16 13:40:00|11062.3|11060.3|11060|11058|11063.1|11061.1|11059.2|11057.2|6786
1726494300000|2024-09-16 13:45:00|11060.4|11058.4|11062.3|11060.3|11063.1|11061.1|11060|11058|4860
1726494600000|2024-09-16 13:50:00|11063.1|11061.1|11063.9|11061.9|11064.7|11062.7|11062.3|11060.3|4098
1726494900000|2024-09-16 13:55:00|11064.7|11062.7|11063.1|11061.1|11064.7|11062.7|11062.3|11060.3|2542
1726495200000|2024-09-16 14:00:00|11062.3|11060.3|11063.9|11061.9|11065.5|11063.5|11062.3|11060.3|4165
1726495500000|2024-09-16 14:05:00|11064.7|11062.7|11060.8|11058.8|11064.7|11062.7|11060.8|11058.8|4244
1726495800000|2024-09-16 14:10:00|11061.5|11059.5|11063.9|11061.9|11063.9|11061.9|11060.8|11058.8|2911
1726496100000|2024-09-16 14:15:00|11063.1|11061.1|11064.7|11062.7|11065.5|11063.5|11062.3|11060.3|1652
1726496400000|2024-09-16 14:20:00|11063.9|11061.9|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|2393
1726496700000|2024-09-16 14:25:00|11063.9|11061.9|11065.5|11063.5|11066.2|11064.2|11063.9|11061.9|2999
1726497000000|2024-09-16 14:30:00|11066.2|11064.2|11068.6|11066.6|11069.4|11067.4|11065.5|11063.5|3380
1726497300000|2024-09-16 14:35:00|11067.8|11065.8|11070.9|11068.9|11071.7|11069.7|11067.8|11065.8|5670
1726497600000|2024-09-16 14:40:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11068.6|11066.6|4173
1726497900000|2024-09-16 14:45:00|11070.1|11068.1|11071.7|11069.7|11071.7|11069.7|11069.4|11067.4|4919
1726498200000|2024-09-16 14:50:00|11070.9|11068.9|11070.9|11068.9|11072.5|11070.5|11070.1|11068.1|2426
1726498500000|2024-09-16 14:55:00|11070.1|11068.1|11071.7|11069.7|11072.5|11070.5|11070.1|11068.1|2408
1726498800000|2024-09-16 15:00:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|3378
1726499100000|2024-09-16 15:05:00|11073.3|11071.3|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|3704
1726499400000|2024-09-16 15:10:00|11070.9|11068.9|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|3271
1726499700000|2024-09-16 15:15:00|11072.5|11070.5|11074|11072|11074|11072|11071.7|11069.7|3584
1726500000000|2024-09-16 15:20:00|11073.3|11071.3|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|2446
1726500300000|2024-09-16 15:25:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11070.1|11068.1|939
1726500600000|2024-09-16 15:30:00|11072.5|11070.5|11070.1|11068.1|11073.3|11071.3|11070.1|11068.1|4163
1726500900000|2024-09-16 15:35:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|1359
1726501200000|2024-09-16 15:40:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|648
1726501500000|2024-09-16 15:45:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|3668
1726501800000|2024-09-16 15:50:00|11070.9|11068.9|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|2365
1726502100000|2024-09-16 15:55:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11068.6|11066.6|3648
1726502400000|2024-09-16 16:00:00|11070.9|11068.9|11072.5|11070.5|11072.5|11070.5|11070.9|11068.9|2062
1726502700000|2024-09-16 16:05:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11072.5|11070.5|2024
1726503000000|2024-09-16 16:10:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|1422
1726503300000|2024-09-16 16:15:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|711
1726503600000|2024-09-16 16:20:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|1298
1726503900000|2024-09-16 16:25:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|989
1726504200000|2024-09-16 16:30:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|2243
1726504500000|2024-09-16 16:35:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|1181
1726504800000|2024-09-16 16:40:00|11070.1|11068.1|11073.3|11071.3|11073.3|11071.3|11070.1|11068.1|1469
1726505100000|2024-09-16 16:45:00|||||||||3872
1726505400000|2024-09-16 16:50:00|11074|11072|11074.8|11072.8|11074.8|11072.8|11074|11072|1447
1726505700000|2024-09-16 16:55:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|2307
1726506000000|2024-09-16 17:00:00|11074.8|11072.8|11074|11072|11075.6|11073.6|11074|11072|3131
1726506300000|2024-09-16 17:05:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074|11072|2088
1726506600000|2024-09-16 17:10:00|11074|11072|11072.5|11070.5|11074|11072|11072.5|11070.5|1009
1726506900000|2024-09-16 17:15:00|11071.7|11069.7|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|1634
1726507200000|2024-09-16 17:20:00|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|960
1726507500000|2024-09-16 17:25:00|11074|11072|11073.3|11071.3|11074|11072|11073.3|11071.3|689
1726507800000|2024-09-16 17:30:00|11072.5|11070.5|11073.3|11071.3|11074|11072|11072.5|11070.5|2716
1726508100000|2024-09-16 17:35:00|||||||||383
1726508400000|2024-09-16 17:40:00|11074|11072|11074|11072|11074|11072|11074|11072|769
1726508700000|2024-09-16 17:45:00|11073.3|11071.3|11076.4|11074.4|11076.4|11074.4|11073.3|11071.3|3219
1726509000000|2024-09-16 17:50:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|545
1726509300000|2024-09-16 17:55:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|1308
1726509600000|2024-09-16 18:00:00|11074.8|11072.8|11076.4|11074.4|11076.4|11074.4|11074.8|11072.8|738
1726509900000|2024-09-16 18:05:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074.4|11072.4|3170
1726510200000|2024-09-16 18:10:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074|11072|2383
1726510500000|2024-09-16 18:15:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|1785
1726510800000|2024-09-16 18:20:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|2315
1726511100000|2024-09-16 18:25:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|998
1726511400000|2024-09-16 18:30:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|1423
1726511700000|2024-09-16 18:35:00|11070.9|11068.9|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|724
1726512000000|2024-09-16 18:40:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|1279
1726512300000|2024-09-16 18:45:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|785
1726512600000|2024-09-16 18:50:00|11072.5|11070.5|11074|11072|11074|11072|11072.5|11070.5|2707
1726512900000|2024-09-16 18:55:00|11073.7|11071.7|11074|11072|11074|11072|11072.5|11070.5|4863
1726513200000|2024-09-16 19:00:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|1762
1726513500000|2024-09-16 19:05:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|2707
1726513800000|2024-09-16 19:10:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|2426
1726514100000|2024-09-16 19:15:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|1672
1726514400000|2024-09-16 19:20:00|11070.1|11068.1|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|1405
1726514700000|2024-09-16 19:25:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|1379
1726515000000|2024-09-16 19:30:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|1746
1726515300000|2024-09-16 19:35:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|914
1726515600000|2024-09-16 19:40:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|1902
1726515900000|2024-09-16 19:45:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|1837
1726516200000|2024-09-16 19:50:00|11072.5|11070.5|11073.3|11071.3|11074|11072|11072.5|11070.5|5760
1726516500000|2024-09-16 19:55:00|11074|11072|11071.7|11069.7|11074|11072|11071.7|11069.7|12518
1726516800000|2024-09-16 20:00:00|11070.9|11068.9|11074|11072|11074|11072|11069.4|11067.4|5782
1726517100000|2024-09-16 20:05:00|11073.3|11071.3|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|1991
1726517400000|2024-09-16 20:10:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|1390
1726517700000|2024-09-16 20:15:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|1277
1726518000000|2024-09-16 20:20:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|2258
1726518300000|2024-09-16 20:25:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|3538
1726518600000|2024-09-16 20:30:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11071.7|11069.7|7565
1726518900000|2024-09-16 20:35:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|2499
1726519200000|2024-09-16 20:40:00|11074|11072|11074|11072|11074|11072|11074|11072|793
1726519500000|2024-09-16 20:45:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11073.3|11071.3|1922
1726519800000|2024-09-16 20:50:00|11074|11072|11074|11072|11074|11072|11073.3|11071.3|1897
1726520100000|2024-09-16 20:55:00|11073.3|11071.3|11074|11072|11074|11072|11073.3|11071.3|1947
1726524000000|2024-09-16 22:00:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|388
1726524300000|2024-09-16 22:05:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|443
1726524600000|2024-09-16 22:10:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|143
1726524900000|2024-09-16 22:15:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|187
1726525200000|2024-09-16 22:20:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|41
1726525500000|2024-09-16 22:25:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|329
1726525800000|2024-09-16 22:30:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|20
1726526100000|2024-09-16 22:35:00|||||||||13
1726526400000|2024-09-16 22:40:00|||||||||20
1726526700000|2024-09-16 22:45:00|||||||||3
1726527000000|2024-09-16 22:50:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|145
1726527300000|2024-09-16 22:55:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|3
1726527600000|2024-09-16 23:00:00|||||||||53
1726528500000|2024-09-16 23:15:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|245
1726528800000|2024-09-16 23:20:00|||||||||25
1726529100000|2024-09-16 23:25:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|508
1726529400000|2024-09-16 23:30:00|||||||||57
1726529700000|2024-09-16 23:35:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|122
1726530000000|2024-09-16 23:40:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|67
1726530300000|2024-09-16 23:45:00|11072.1|11070.1|11072.5|11070.5|11072.5|11070.5|11070.9|11068.9|248
1726530600000|2024-09-16 23:50:00|11073.3|11071.3|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|462
1726530900000|2024-09-16 23:55:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|250
1726531200000|2024-09-17 00:00:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|216
1726531500000|2024-09-17 00:05:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|388
1726531800000|2024-09-17 00:10:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|759
1726532100000|2024-09-17 00:15:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|4225
1726532400000|2024-09-17 00:20:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|315
1726532700000|2024-09-17 00:25:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|270
1726533000000|2024-09-17 00:30:00|11072.5|11070.5|11074|11072|11074|11072|11072.5|11070.5|170
1726533300000|2024-09-17 00:35:00|11073.7|11071.7|11072.5|11070.5|11074|11072|11072.5|11070.5|208
1726533600000|2024-09-17 00:40:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|80
1726533900000|2024-09-17 00:45:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|252
1726534200000|2024-09-17 00:50:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|38
1726534500000|2024-09-17 00:55:00|11070.5|11068.5|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|657
1726534800000|2024-09-17 01:00:00|11069.8|11067.8|11069.4|11067.4|11069.8|11067.8|11069.4|11067.4|416
1726535100000|2024-09-17 01:05:00|||||||||3059
1726535400000|2024-09-17 01:10:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|214
1726535700000|2024-09-17 01:15:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|218
1726536000000|2024-09-17 01:20:00|||||||||84
1726536300000|2024-09-17 01:25:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|1687
1726536600000|2024-09-17 01:30:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|48
1726536900000|2024-09-17 01:35:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|689
1726537200000|2024-09-17 01:40:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|256
1726537500000|2024-09-17 01:45:00|11069.8|11067.8|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|469
1726537800000|2024-09-17 01:50:00|11070.1|11068.1|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|1009
1726538100000|2024-09-17 01:55:00|||||||||136
1726538400000|2024-09-17 02:00:00|||||||||23
1726538700000|2024-09-17 02:05:00|11071.7|11069.7|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|339
1726539000000|2024-09-17 02:10:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|217
1726539300000|2024-09-17 02:15:00|||||||||9
1726539600000|2024-09-17 02:20:00|||||||||2
1726539900000|2024-09-17 02:25:00|11072.5|11070.5|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|300
1726540200000|2024-09-17 02:30:00|11073.3|11071.3|11074|11072|11074|11072|11072.5|11070.5|364
1726540500000|2024-09-17 02:35:00|11074.8|11072.8|11074|11072|11074.8|11072.8|11074|11072|85
1726540800000|2024-09-17 02:40:00|||||||||134
1726541100000|2024-09-17 02:45:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|584
1726541400000|2024-09-17 02:50:00|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|379
1726541700000|2024-09-17 02:55:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|233
1726542000000|2024-09-17 03:00:00|||||||||58
1726542300000|2024-09-17 03:05:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|157
1726542600000|2024-09-17 03:10:00|11072.1|11070.1|11072.1|11070.1|11072.1|11070.1|11072.1|11070.1|418
1726542900000|2024-09-17 03:15:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|327
1726543200000|2024-09-17 03:20:00|11074|11072|11074|11072|11074.8|11072.8|11073.3|11071.3|508
1726543500000|2024-09-17 03:25:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|190
1726543800000|2024-09-17 03:30:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|88
1726544100000|2024-09-17 03:35:00|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|11073.3|11071.3|153
1726544400000|2024-09-17 03:40:00|11072.5|11070.5|11072.5|11070.5|11074|11072|11072.5|11070.5|228
1726544700000|2024-09-17 03:45:00|||||||||452
1726545000000|2024-09-17 03:50:00|11071.7|11069.7|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|283
1726545300000|2024-09-17 03:55:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|183
1726545600000|2024-09-17 04:00:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|180
1726545900000|2024-09-17 04:05:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|38
1726546200000|2024-09-17 04:10:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|92
1726546500000|2024-09-17 04:15:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11071.3|11069.3|232
1726546800000|2024-09-17 04:20:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|78
1726547100000|2024-09-17 04:25:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|44
1726547400000|2024-09-17 04:30:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|92
1726547700000|2024-09-17 04:35:00|||||||||4
1726548000000|2024-09-17 04:40:00|||||||||6
1726548300000|2024-09-17 04:45:00|||||||||177
1726548600000|2024-09-17 04:50:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|53
1726548900000|2024-09-17 04:55:00|||||||||23
1726549200000|2024-09-17 05:00:00|||||||||71
1726549500000|2024-09-17 05:05:00|||||||||53
1726549800000|2024-09-17 05:10:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|432
1726550100000|2024-09-17 05:15:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|398
1726550400000|2024-09-17 05:20:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|450
1726550700000|2024-09-17 05:25:00|11069.8|11067.8|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|128
1726551000000|2024-09-17 05:30:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|172
1726551300000|2024-09-17 05:35:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|264
1726551600000|2024-09-17 05:40:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|62
1726551900000|2024-09-17 05:45:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|152
1726552200000|2024-09-17 05:50:00|11069.4|11067.4|11067.8|11065.8|11069.4|11067.4|11067.8|11065.8|484
1726552500000|2024-09-17 05:55:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|375
1726552800000|2024-09-17 06:00:00|11068.6|11066.6|11067.8|11065.8|11068.6|11066.6|11067|11065|1010
1726553100000|2024-09-17 06:05:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11066.2|11064.2|1218
1726553400000|2024-09-17 06:10:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|211
1726553700000|2024-09-17 06:15:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|568
1726554000000|2024-09-17 06:20:00|11069|11067|11069.4|11067.4|11069.4|11067.4|11068.6|11066.6|1220
1726554300000|2024-09-17 06:25:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|471
1726554600000|2024-09-17 06:30:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|651
1726554900000|2024-09-17 06:35:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|313
1726555200000|2024-09-17 06:40:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11070.9|11068.9|239
1726555500000|2024-09-17 06:45:00|11072.5|11070.5|11074|11072|11074|11072|11072.5|11070.5|511
1726555800000|2024-09-17 06:50:00|11073.3|11071.3|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|1480
1726556100000|2024-09-17 06:55:00|11072.5|11070.5|11073.3|11071.3|11073.3|11071.3|11072.5|11070.5|1026
1726556400000|2024-09-17 07:00:00|11072.5|11070.5|11074.8|11072.8|11074.8|11072.8|11072.5|11070.5|903
1726556700000|2024-09-17 07:05:00|11074|11072|11077.2|11075.2|11077.2|11075.2|11074|11072|1334
1726557000000|2024-09-17 07:10:00|11076.4|11074.4|11078|11076|11078.7|11076.7|11076.4|11074.4|1283
1726557300000|2024-09-17 07:15:00|11078.7|11076.7|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|674
1726557600000|2024-09-17 07:20:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|835
1726557900000|2024-09-17 07:25:00|11076|11074|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|1093
1726558200000|2024-09-17 07:30:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|1847
1726558500000|2024-09-17 07:35:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|725
1726558800000|2024-09-17 07:40:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|400
1726559100000|2024-09-17 07:45:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|2312
1726559400000|2024-09-17 07:50:00|11074.8|11072.8|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|1010
1726559700000|2024-09-17 07:55:00|11074.8|11072.8|11074.8|11072.8|11074.8|11072.8|11074|11072|375
1726560000000|2024-09-17 08:00:00|11075.6|11073.6|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|793
1726560300000|2024-09-17 08:05:00|11075.6|11073.6|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|567
1726560600000|2024-09-17 08:10:00|11075.6|11073.6|11074|11072|11075.6|11073.6|11074|11072|308
1726560900000|2024-09-17 08:15:00|11073.3|11071.3|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|516
1726561200000|2024-09-17 08:20:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|627
1726561500000|2024-09-17 08:25:00|11074.8|11072.8|11076.4|11074.4|11077.2|11075.2|11074.8|11072.8|330
1726561800000|2024-09-17 08:30:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|636
1726562100000|2024-09-17 08:35:00|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|256
1726562400000|2024-09-17 08:40:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11074.8|11072.8|865
1726562700000|2024-09-17 08:45:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11075.6|11073.6|1266
1726563000000|2024-09-17 08:50:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|668
1726563300000|2024-09-17 08:55:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|508
1726563600000|2024-09-17 09:00:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11074.8|11072.8|2363
1726563900000|2024-09-17 09:05:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|464
1726564200000|2024-09-17 09:10:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|554
1726564500000|2024-09-17 09:15:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|531
1726564800000|2024-09-17 09:20:00|11076.4|11074.4|11077.2|11075.2|11078|11076|11076.4|11074.4|596
1726565100000|2024-09-17 09:25:00|11076.4|11074.4|11077.2|11075.2|11078|11076|11076.4|11074.4|645
1726565400000|2024-09-17 09:30:00|11078|11076|11075.6|11073.6|11078|11076|11074.8|11072.8|4495
1726565700000|2024-09-17 09:35:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|1671
1726566000000|2024-09-17 09:40:00|11075.2|11073.2|11074|11072|11075.6|11073.6|11074|11072|1614
1726566300000|2024-09-17 09:45:00|11073.3|11071.3|11074|11072|11074.8|11072.8|11073.3|11071.3|2473
1726566600000|2024-09-17 09:50:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11073.3|11071.3|2244
1726566900000|2024-09-17 09:55:00|11074|11072|11073.3|11071.3|11074|11072|11073.3|11071.3|1301
1726567200000|2024-09-17 10:00:00|11074|11072|11074|11072|11074|11072|11073.3|11071.3|1351
1726567500000|2024-09-17 10:05:00|11073.3|11071.3|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|976
1726567800000|2024-09-17 10:10:00|11071.7|11069.7|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|1208
1726568100000|2024-09-17 10:15:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|1805
1726568400000|2024-09-17 10:20:00|11070.1|11068.1|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|1095
1726568700000|2024-09-17 10:25:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|1408
1726569000000|2024-09-17 10:30:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|1554
1726569300000|2024-09-17 10:35:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11067.8|11065.8|1397
1726569600000|2024-09-17 10:40:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11068.6|11066.6|1232
1726569900000|2024-09-17 10:45:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|1117
1726570200000|2024-09-17 10:50:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|853
1726570500000|2024-09-17 10:55:00|11068.6|11066.6|11067|11065|11068.6|11066.6|11067|11065|996
1726570800000|2024-09-17 11:00:00|||||||||971
1726571100000|2024-09-17 11:05:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|1395
1726571400000|2024-09-17 11:10:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|2629
1726571700000|2024-09-17 11:15:00|11068.6|11066.6|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|2290
1726572000000|2024-09-17 11:20:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|1341
1726572300000|2024-09-17 11:25:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|1515
1726572600000|2024-09-17 11:30:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|2273
1726572900000|2024-09-17 11:35:00|11070.9|11068.9|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|1540
1726573200000|2024-09-17 11:40:00|11070.9|11068.9|11073.3|11071.3|11074|11072|11070.9|11068.9|2638
1726573500000|2024-09-17 11:45:00|11073.7|11071.7|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|3850
1726573800000|2024-09-17 11:50:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11072.5|11070.5|4148
1726574100000|2024-09-17 11:55:00|11072.5|11070.5|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|3254
1726574400000|2024-09-17 12:00:00|11072.5|11070.5|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|5965
1726574700000|2024-09-17 12:05:00|11070.9|11068.9|11070.1|11068.1|11071.7|11069.7|11068.6|11066.6|4185
1726575000000|2024-09-17 12:10:00|11070.9|11068.9|11069.4|11067.4|11071.3|11069.3|11069.4|11067.4|4329
1726575300000|2024-09-17 12:15:00|11070.1|11068.1|11068.6|11066.6|11070.1|11068.1|11067.8|11065.8|5050
1726575600000|2024-09-17 12:20:00|11069|11067|11070.1|11068.1|11070.1|11068.1|11067.8|11065.8|4729
1726575900000|2024-09-17 12:25:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11069.4|11067.4|6754
1726576200000|2024-09-17 12:30:00|11065.5|11063.5|11066.2|11064.2|11077.2|11075.2|11060.8|11058.8|16194
1726576500000|2024-09-17 12:35:00|11067|11065|11059.2|11057.2|11069.4|11067.4|11059.2|11057.2|9029
1726576800000|2024-09-17 12:40:00|11060|11058|11058.4|11056.4|11060.8|11058.8|11055.3|11053.3|7469
1726577100000|2024-09-17 12:45:00|11057.6|11055.6|11057.6|11055.6|11060|11058|11055.3|11053.3|9254
1726577400000|2024-09-17 12:50:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11056.1|11054.1|8001
1726577700000|2024-09-17 12:55:00|11057.6|11055.6|11061.5|11059.5|11062.3|11060.3|11056.1|11054.1|7794
1726578000000|2024-09-17 13:00:00|11061.2|11059.2|11061.5|11059.5|11063.1|11061.1|11060.8|11058.8|3935
1726578300000|2024-09-17 13:05:00|11062.3|11060.3|11063.9|11061.9|11064.7|11062.7|11061.5|11059.5|3482
1726578600000|2024-09-17 13:10:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|3574
1726578900000|2024-09-17 13:15:00|11062.3|11060.3|11057.6|11055.6|11063.1|11061.1|11056.9|11054.9|6647
1726579200000|2024-09-17 13:20:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11054.5|11052.5|9195
1726579500000|2024-09-17 13:25:00|11056.9|11054.9|11060|11058|11060|11058|11054.5|11052.5|6434
1726579800000|2024-09-17 13:30:00|11059.2|11057.2|11061.5|11059.5|11062.3|11060.3|11059.2|11057.2|8131
1726580100000|2024-09-17 13:35:00|11062.3|11060.3|11058.4|11056.4|11063.1|11061.1|11058.4|11056.4|2809
1726580400000|2024-09-17 13:40:00|11057.6|11055.6|11056.9|11054.9|11060.8|11058.8|11056.9|11054.9|4595
1726580700000|2024-09-17 13:45:00|11056.1|11054.1|11052.2|11050.2|11056.1|11054.1|11051.4|11049.4|6432
1726581000000|2024-09-17 13:50:00|11053|11051|11050.6|11048.6|11053|11051|11049.8|11047.8|5005
1726581300000|2024-09-17 13:55:00|11049.8|11047.8|11051.4|11049.4|11052.2|11050.2|11049.8|11047.8|6328
1726581600000|2024-09-17 14:00:00|11052.2|11050.2|11050.6|11048.6|11052.2|11050.2|11049.8|11047.8|6679
1726581900000|2024-09-17 14:05:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|3119
1726582200000|2024-09-17 14:10:00|11050.6|11048.6|11053|11051|11053|11051|11049.8|11047.8|4846
1726582500000|2024-09-17 14:15:00|11052.2|11050.2|11053|11051|11053.7|11051.7|11052.2|11050.2|4223
1726582800000|2024-09-17 14:20:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11052.2|11050.2|4009
1726583100000|2024-09-17 14:25:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|2586
1726583400000|2024-09-17 14:30:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11053|11051|3526
1726583700000|2024-09-17 14:35:00|11054.5|11052.5|11054.5|11052.5|11056.9|11054.9|11053.7|11051.7|4059
1726584000000|2024-09-17 14:40:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|2319
1726584300000|2024-09-17 14:45:00|11053|11051|11056.1|11054.1|11056.1|11054.1|11053|11051|3115
1726584600000|2024-09-17 14:50:00|11055.3|11053.3|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|5480
1726584900000|2024-09-17 14:55:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|2717
1726585200000|2024-09-17 15:00:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11055.3|11053.3|2815
1726585500000|2024-09-17 15:05:00|11055.3|11053.3|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|3581
1726585800000|2024-09-17 15:10:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|3729
1726586100000|2024-09-17 15:15:00|11055.3|11053.3|11053|11051|11056.1|11054.1|11052.2|11050.2|3925
1726586400000|2024-09-17 15:20:00|11052.2|11050.2|11050.6|11048.6|11053.7|11051.7|11050.6|11048.6|2723
1726586700000|2024-09-17 15:25:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049|11047|2970
1726587000000|2024-09-17 15:30:00|11050.6|11048.6|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|3565
1726587300000|2024-09-17 15:35:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11049|11047|2848
1726587600000|2024-09-17 15:40:00|11049.8|11047.8|11051.4|11049.4|11051.4|11049.4|11049.8|11047.8|2836
1726587900000|2024-09-17 15:45:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11052.2|11050.2|1265
1726588200000|2024-09-17 15:50:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|2284
1726588500000|2024-09-17 15:55:00|11053|11051|11052.2|11050.2|11053.7|11051.7|11052.2|11050.2|1752
1726588800000|2024-09-17 16:00:00|11051.4|11049.4|11053.7|11051.7|11053.7|11051.7|11051.4|11049.4|2525
1726589100000|2024-09-17 16:05:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|2307
1726589400000|2024-09-17 16:10:00|11053|11051|11053|11051|11053.7|11051.7|11052.2|11050.2|1017
1726589700000|2024-09-17 16:15:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|1585
1726590000000|2024-09-17 16:20:00|11053|11051|11051.4|11049.4|11053|11051|11051.4|11049.4|1718
1726590300000|2024-09-17 16:25:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11051.4|11049.4|1808
1726590600000|2024-09-17 16:30:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|2363
1726590900000|2024-09-17 16:35:00|11054.5|11052.5|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|3428
1726591200000|2024-09-17 16:40:00|11054.5|11052.5|11056.9|11054.9|11056.9|11054.9|11054.5|11052.5|3388
1726591500000|2024-09-17 16:45:00|11056.1|11054.1|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|4323
1726591800000|2024-09-17 16:50:00|11056.9|11054.9|11055.3|11053.3|11057.6|11055.6|11055.3|11053.3|4016
1726592100000|2024-09-17 16:55:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11054.5|11052.5|2460
1726592400000|2024-09-17 17:00:00|11056.5|11054.5|11054.5|11052.5|11056.9|11054.9|11053|11051|3276
1726592700000|2024-09-17 17:05:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053|11051|3080
1726593000000|2024-09-17 17:10:00|11054.5|11052.5|11056.9|11054.9|11056.9|11054.9|11053|11051|4277
1726593300000|2024-09-17 17:15:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|2952
1726593600000|2024-09-17 17:20:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|1519
1726593900000|2024-09-17 17:25:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11053.7|11051.7|1180
1726594200000|2024-09-17 17:30:00|11055.3|11053.3|11053|11051|11056.1|11054.1|11053|11051|3952
1726594500000|2024-09-17 17:35:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11053|11051|925
1726594800000|2024-09-17 17:40:00|11056.1|11054.1|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1703
1726595100000|2024-09-17 17:45:00|11057.6|11055.6|11056.1|11054.1|11058.4|11056.4|11056.1|11054.1|2755
1726595400000|2024-09-17 17:50:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|1308
1726595700000|2024-09-17 17:55:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1252
1726596000000|2024-09-17 18:00:00|11057.6|11055.6|11056.9|11054.9|11058.4|11056.4|11056.9|11054.9|3203
1726596300000|2024-09-17 18:05:00|11056.1|11054.1|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|3019
1726596600000|2024-09-17 18:10:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11056.9|11054.9|2721
1726596900000|2024-09-17 18:15:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|1545
1726597200000|2024-09-17 18:20:00|11056.9|11054.9|11058.4|11056.4|11058.4|11056.4|11056.9|11054.9|1662
1726597500000|2024-09-17 18:25:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|975
1726597800000|2024-09-17 18:30:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|1815
1726598100000|2024-09-17 18:35:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|1076
1726598400000|2024-09-17 18:40:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|3315
1726598700000|2024-09-17 18:45:00|11059.2|11057.2|11058.4|11056.4|11060|11058|11057.6|11055.6|2643
1726599000000|2024-09-17 18:50:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|3145
1726599300000|2024-09-17 18:55:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|2715
1726599600000|2024-09-17 19:00:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11058.4|11056.4|2924
1726599900000|2024-09-17 19:05:00|11060|11058|11060|11058|11060|11058|11060|11058|1338
1726600200000|2024-09-17 19:10:00|11060.8|11058.8|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|5215
1726600500000|2024-09-17 19:15:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|4416
1726600800000|2024-09-17 19:20:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|4404
1726601100000|2024-09-17 19:25:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|5231
1726601400000|2024-09-17 19:30:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11057.6|11055.6|2256
1726601700000|2024-09-17 19:35:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|1016
1726602000000|2024-09-17 19:40:00|11059.6|11057.6|11058.4|11056.4|11060|11058|11058.4|11056.4|1972
1726602300000|2024-09-17 19:45:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|1795
1726602600000|2024-09-17 19:50:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|3044
1726602900000|2024-09-17 19:55:00|11056.1|11054.1|11056.9|11054.9|11057.6|11055.6|11055.7|11053.7|3868
1726603200000|2024-09-17 20:00:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|5965
1726603500000|2024-09-17 20:05:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|1197
1726603800000|2024-09-17 20:10:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|3321
1726604100000|2024-09-17 20:15:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|1470
1726604400000|2024-09-17 20:20:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|777
1726604700000|2024-09-17 20:25:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|1164
1726605000000|2024-09-17 20:30:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|1775
1726605300000|2024-09-17 20:35:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|1271
1726605600000|2024-09-17 20:40:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|2610
1726605900000|2024-09-17 20:45:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|1748
1726606200000|2024-09-17 20:50:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|1735
1726606500000|2024-09-17 20:55:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053|11051|3470
1726610400000|2024-09-17 22:00:00|11053|11051|11054.5|11052.5|11054.5|11052.5|11053|11051|598
1726610700000|2024-09-17 22:05:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|139
1726611000000|2024-09-17 22:10:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|545
1726611300000|2024-09-17 22:15:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|760
1726611600000|2024-09-17 22:20:00|||||||||51
1726611900000|2024-09-17 22:25:00|||||||||26
1726612200000|2024-09-17 22:30:00|||||||||47
1726612500000|2024-09-17 22:35:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|195
1726612800000|2024-09-17 22:40:00|||||||||7
1726613100000|2024-09-17 22:45:00|||||||||25
1726613400000|2024-09-17 22:50:00|||||||||34
1726613700000|2024-09-17 22:55:00|||||||||6
1726614000000|2024-09-17 23:00:00|11055.3|11053.3|11055.3|11053.3|11056.9|11054.9|11055.3|11053.3|371
1726614300000|2024-09-17 23:05:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|504
1726614600000|2024-09-17 23:10:00|11056.5|11054.5|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|127
1726614900000|2024-09-17 23:15:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|279
1726615200000|2024-09-17 23:20:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|338
1726615500000|2024-09-17 23:25:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|147
1726615800000|2024-09-17 23:30:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|265
1726616100000|2024-09-17 23:35:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|145
1726616400000|2024-09-17 23:40:00|11056.5|11054.5|11056.5|11054.5|11056.9|11054.9|11056.1|11054.1|148
1726616700000|2024-09-17 23:45:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|112
1726617000000|2024-09-17 23:50:00|||||||||6
1726617300000|2024-09-17 23:55:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|288
1726617600000|2024-09-18 00:00:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|257
1726617900000|2024-09-18 00:05:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11055.3|11053.3|261
1726618200000|2024-09-18 00:10:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|443
1726618500000|2024-09-18 00:15:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|163
1726618800000|2024-09-18 00:20:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|51
1726619100000|2024-09-18 00:25:00|11056.1|11054.1|11055.3|11053.3|11056.9|11054.9|11055.3|11053.3|769
1726619400000|2024-09-18 00:30:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|233
1726619700000|2024-09-18 00:35:00|||||||||51
1726620000000|2024-09-18 00:40:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|81
1726620300000|2024-09-18 00:45:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|117
1726620600000|2024-09-18 00:50:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11058.4|11056.4|457
1726620900000|2024-09-18 00:55:00|11059.6|11057.6|11058.4|11056.4|11059.6|11057.6|11058.4|11056.4|543
1726621200000|2024-09-18 01:00:00|11059.2|11057.2|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|162
1726621500000|2024-09-18 01:05:00|11057.6|11055.6|11055.3|11053.3|11058.4|11056.4|11055.3|11053.3|1629
1726621800000|2024-09-18 01:10:00|11056.1|11054.1|11054.5|11052.5|11056.1|11054.1|11054.5|11052.5|536
1726622100000|2024-09-18 01:15:00|11054.9|11052.9|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|458
1726622400000|2024-09-18 01:20:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|196
1726622700000|2024-09-18 01:25:00|11054.5|11052.5|11054.9|11052.9|11055.3|11053.3|11054.5|11052.5|144
1726623000000|2024-09-18 01:30:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|78
1726623300000|2024-09-18 01:35:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|307
1726623600000|2024-09-18 01:40:00|11056.1|11054.1|11056.5|11054.5|11056.9|11054.9|11056.1|11054.1|220
1726623900000|2024-09-18 01:45:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|245
1726624200000|2024-09-18 01:50:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.1|11054.1|213
1726624500000|2024-09-18 01:55:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|328
1726624800000|2024-09-18 02:00:00|11058|11056|11057.6|11055.6|11058|11056|11056.9|11054.9|346
1726625100000|2024-09-18 02:05:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|217
1726625400000|2024-09-18 02:10:00|||||||||1
1726625700000|2024-09-18 02:15:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|274
1726626000000|2024-09-18 02:20:00|||||||||13
1726626300000|2024-09-18 02:25:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|427
1726626600000|2024-09-18 02:30:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|609
1726626900000|2024-09-18 02:35:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|279
1726627200000|2024-09-18 02:40:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|230
1726627500000|2024-09-18 02:45:00|11056.9|11054.9|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|112
1726627800000|2024-09-18 02:50:00|11056.9|11054.9|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|145
1726628100000|2024-09-18 02:55:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|293
1726628400000|2024-09-18 03:00:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|309
1726628700000|2024-09-18 03:05:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|52
1726629000000|2024-09-18 03:10:00|||||||||184
1726629300000|2024-09-18 03:15:00|||||||||5
1726629600000|2024-09-18 03:20:00|||||||||15
1726629900000|2024-09-18 03:25:00|||||||||3
1726630200000|2024-09-18 03:30:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|284
1726630500000|2024-09-18 03:35:00|||||||||105
1726630800000|2024-09-18 03:40:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|524
1726631100000|2024-09-18 03:45:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|822
1726631400000|2024-09-18 03:50:00|11058|11056|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|324
1726631700000|2024-09-18 03:55:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|731
1726632000000|2024-09-18 04:00:00|11058.8|11056.8|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|161
1726632300000|2024-09-18 04:05:00|11058.4|11056.4|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|175
1726632600000|2024-09-18 04:10:00|||||||||2
1726632900000|2024-09-18 04:15:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|80
1726633200000|2024-09-18 04:20:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|107
1726633500000|2024-09-18 04:25:00|||||||||15
1726633800000|2024-09-18 04:30:00|||||||||59
1726634100000|2024-09-18 04:35:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|221
1726634400000|2024-09-18 04:40:00|11057.3|11055.3|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|243
1726634700000|2024-09-18 04:45:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|59
1726635000000|2024-09-18 04:50:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|438
1726635300000|2024-09-18 04:55:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|1285
1726635600000|2024-09-18 05:00:00|||||||||9
1726635900000|2024-09-18 05:05:00|||||||||47
1726636200000|2024-09-18 05:10:00|||||||||11
1726636500000|2024-09-18 05:15:00|||||||||8
1726636800000|2024-09-18 05:20:00|||||||||3
1726637100000|2024-09-18 05:25:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|520
1726637400000|2024-09-18 05:30:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|268
1726637700000|2024-09-18 05:35:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|76
1726638000000|2024-09-18 05:40:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|245
1726638300000|2024-09-18 05:45:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|493
1726638600000|2024-09-18 05:50:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|357
1726638900000|2024-09-18 05:55:00|||||||||240
1726639200000|2024-09-18 06:00:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|803
1726639500000|2024-09-18 06:05:00|11055.3|11053.3|11054.5|11052.5|11056.1|11054.1|11054.5|11052.5|773
1726639800000|2024-09-18 06:10:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11053|11051|838
1726640100000|2024-09-18 06:15:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11053|11051|421
1726640400000|2024-09-18 06:20:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|168
1726640700000|2024-09-18 06:25:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|270
1726641000000|2024-09-18 06:30:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|77
1726641300000|2024-09-18 06:35:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|476
1726641600000|2024-09-18 06:40:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|445
1726641900000|2024-09-18 06:45:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|368
1726642200000|2024-09-18 06:50:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|537
1726642500000|2024-09-18 06:55:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|872
1726642800000|2024-09-18 07:00:00|11054.5|11052.5|11053.7|11051.7|11055.3|11053.3|11053|11051|947
1726643100000|2024-09-18 07:05:00|11053|11051|11052.2|11050.2|11053.7|11051.7|11052.2|11050.2|688
1726643400000|2024-09-18 07:10:00|11053|11051|11052.2|11050.2|11053|11051|11052.2|11050.2|1329
1726643700000|2024-09-18 07:15:00|11053|11051|11054.5|11052.5|11055.3|11053.3|11052.2|11050.2|931
1726644000000|2024-09-18 07:20:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|355
1726644300000|2024-09-18 07:25:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|423
1726644600000|2024-09-18 07:30:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053|11051|421
1726644900000|2024-09-18 07:35:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|447
1726645200000|2024-09-18 07:40:00|11053|11051|11052.2|11050.2|11053.7|11051.7|11052.2|11050.2|896
1726645500000|2024-09-18 07:45:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|342
1726645800000|2024-09-18 07:50:00|11053|11051|11051.4|11049.4|11053|11051|11051.4|11049.4|2617
1726646100000|2024-09-18 07:55:00|11052.2|11050.2|11051.4|11049.4|11053|11051|11051.4|11049.4|2847
1726646400000|2024-09-18 08:00:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|2131
1726646700000|2024-09-18 08:05:00|11051.4|11049.4|11049|11047|11051.4|11049.4|11048.3|11046.3|1892
1726647000000|2024-09-18 08:10:00|11049.8|11047.8|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|1085
1726647300000|2024-09-18 08:15:00|11049|11047|11047.5|11045.5|11049|11047|11047.5|11045.5|2434
1726647600000|2024-09-18 08:20:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|386
1726647900000|2024-09-18 08:25:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|1770
1726648200000|2024-09-18 08:30:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|636
1726648500000|2024-09-18 08:35:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|879
1726648800000|2024-09-18 08:40:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|423
1726649100000|2024-09-18 08:45:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|1677
1726649400000|2024-09-18 08:50:00|11047.5|11045.5|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|1150
1726649700000|2024-09-18 08:55:00|11047.5|11045.5|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|710
1726650000000|2024-09-18 09:00:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|2040
1726650300000|2024-09-18 09:05:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11044.4|11042.4|2462
1726650600000|2024-09-18 09:10:00|11047.5|11045.5|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|701
1726650900000|2024-09-18 09:15:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|2077
1726651200000|2024-09-18 09:20:00|11047.5|11045.5|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|1952
1726651500000|2024-09-18 09:25:00|11047.5|11045.5|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|469
1726651800000|2024-09-18 09:30:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|1383
1726652100000|2024-09-18 09:35:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|591
1726652400000|2024-09-18 09:40:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|657
1726652700000|2024-09-18 09:45:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|978
1726653000000|2024-09-18 09:50:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|853
1726653300000|2024-09-18 09:55:00|11047.1|11045.1|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|975
1726653600000|2024-09-18 10:00:00|11047.5|11045.5|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|3014
1726653900000|2024-09-18 10:05:00|11045.9|11043.9|11048.3|11046.3|11048.3|11046.3|11045.9|11043.9|1234
1726654200000|2024-09-18 10:10:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|872
1726654500000|2024-09-18 10:15:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|1828
1726654800000|2024-09-18 10:20:00|11049|11047|11048.3|11046.3|11049|11047|11048.3|11046.3|283
1726655100000|2024-09-18 10:25:00|11049|11047|11048.3|11046.3|11049|11047|11048.3|11046.3|858
1726655400000|2024-09-18 10:30:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|805
1726655700000|2024-09-18 10:35:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|156
1726656000000|2024-09-18 10:40:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|972
1726656300000|2024-09-18 10:45:00|11046.7|11044.7|11048.3|11046.3|11048.3|11046.3|11046.7|11044.7|1243
1726656600000|2024-09-18 10:50:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|1399
1726656900000|2024-09-18 10:55:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|3178
1726657200000|2024-09-18 11:00:00|11048.7|11046.7|11048.3|11046.3|11049|11047|11047.5|11045.5|721
1726657500000|2024-09-18 11:05:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|579
1726657800000|2024-09-18 11:10:00|11046.7|11044.7|11045.9|11043.9|11047.1|11045.1|11045.9|11043.9|839
1726658100000|2024-09-18 11:15:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|909
1726658400000|2024-09-18 11:20:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|544
1726658700000|2024-09-18 11:25:00|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|1130
1726659000000|2024-09-18 11:30:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|604
1726659300000|2024-09-18 11:35:00|11044.4|11042.4|11043.6|11041.6|11045.1|11043.1|11042.8|11040.8|1503
1726659600000|2024-09-18 11:40:00|11042.8|11040.8|11044.4|11042.4|11044.4|11042.4|11042|11040|1555
1726659900000|2024-09-18 11:45:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11044.4|11042.4|1310
1726660200000|2024-09-18 11:50:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|1539
1726660500000|2024-09-18 11:55:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|1734
1726660800000|2024-09-18 12:00:00|11044.4|11042.4|11042.8|11040.8|11044.4|11042.4|11042|11040|1252
1726661100000|2024-09-18 12:05:00|11042|11040|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|3759
1726661400000|2024-09-18 12:10:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|3969
1726661700000|2024-09-18 12:15:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|1814
1726662000000|2024-09-18 12:20:00|11042|11040|11040.5|11038.5|11042|11040|11039.7|11037.7|2842
1726662300000|2024-09-18 12:25:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|2112
1726662600000|2024-09-18 12:30:00|11038.1|11036.1|11041.2|11039.2|11041.2|11039.2|11038.1|11036.1|2829
1726662900000|2024-09-18 12:35:00|11040.5|11038.5|11040.5|11038.5|11042|11040|11039.7|11037.7|2312
1726663200000|2024-09-18 12:40:00|11040.1|11038.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|3821
1726663500000|2024-09-18 12:45:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|3505
1726663800000|2024-09-18 12:50:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11038.1|11036.1|3460
1726664100000|2024-09-18 12:55:00|11037.3|11035.3|11040.5|11038.5|11040.5|11038.5|11037.3|11035.3|3091
1726664400000|2024-09-18 13:00:00|11041.2|11039.2|11043.6|11041.6|11043.6|11041.6|11040.5|11038.5|2754
1726664700000|2024-09-18 13:05:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11042.8|11040.8|2927
1726665000000|2024-09-18 13:10:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|2421
1726665300000|2024-09-18 13:15:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042|11040|2092
1726665600000|2024-09-18 13:20:00|11043.6|11041.6|11040.5|11038.5|11043.6|11041.6|11040.5|11038.5|1307
1726665900000|2024-09-18 13:25:00|11039.7|11037.7|11040.5|11038.5|11042|11040|11039.7|11037.7|5447
1726666200000|2024-09-18 13:30:00|11041.2|11039.2|11042|11040|11042.8|11040.8|11040.5|11038.5|1556
1726666500000|2024-09-18 13:35:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|3204
1726666800000|2024-09-18 13:40:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1896
1726667100000|2024-09-18 13:45:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|4287
1726667400000|2024-09-18 13:50:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|6158
1726667700000|2024-09-18 13:55:00|11038.1|11036.1|11038.1|11036.1|11039.7|11037.7|11038.1|11036.1|2561
1726668000000|2024-09-18 14:00:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|2489
1726668300000|2024-09-18 14:05:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11035.8|11033.8|2343
1726668600000|2024-09-18 14:10:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035|11033|3121
1726668900000|2024-09-18 14:15:00|11036.5|11034.5|11034.2|11032.2|11036.5|11034.5|11033.4|11031.4|5064
1726669200000|2024-09-18 14:20:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|3601
1726669500000|2024-09-18 14:25:00|11032.6|11030.6|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|2464
1726669800000|2024-09-18 14:30:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|5063
1726670100000|2024-09-18 14:35:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|4401
1726670400000|2024-09-18 14:40:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|2764
1726670700000|2024-09-18 14:45:00|11032.6|11030.6|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|2429
1726671000000|2024-09-18 14:50:00|11030.3|11028.3|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|6329
1726671300000|2024-09-18 14:55:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|2126
1726671600000|2024-09-18 15:00:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|2625
1726671900000|2024-09-18 15:05:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|6241
1726672200000|2024-09-18 15:10:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|5188
1726672500000|2024-09-18 15:15:00|11032.6|11030.6|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|2156
1726672800000|2024-09-18 15:20:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1948
1726673100000|2024-09-18 15:25:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|2111
1726673400000|2024-09-18 15:30:00|11035|11033|11034.2|11032.2|11035|11033|11032.6|11030.6|5105
1726673700000|2024-09-18 15:35:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|2334
1726674000000|2024-09-18 15:40:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|2402
1726674300000|2024-09-18 15:45:00|11032.6|11030.6|11032.6|11030.6|11035|11033|11032.6|11030.6|2315
1726674600000|2024-09-18 15:50:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|1311
1726674900000|2024-09-18 15:55:00|11034.2|11032.2|11035|11033|11035|11033|11033.4|11031.4|1541
1726675200000|2024-09-18 16:00:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|1532
1726675500000|2024-09-18 16:05:00|11035.4|11033.4|11035|11033|11035.4|11033.4|11035|11033|866
1726675800000|2024-09-18 16:10:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|1908
1726676100000|2024-09-18 16:15:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|1003
1726676400000|2024-09-18 16:20:00|11036.5|11034.5|11035|11033|11036.5|11034.5|11035|11033|1631
1726676700000|2024-09-18 16:25:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035|11033|2116
1726677000000|2024-09-18 16:30:00|11035|11033|11035|11033|11035|11033|11035|11033|2544
1726677300000|2024-09-18 16:35:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|4656
1726677600000|2024-09-18 16:40:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|1590
1726677900000|2024-09-18 16:45:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|7507
1726678200000|2024-09-18 16:50:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|7401
1726678500000|2024-09-18 16:55:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1927
1726678800000|2024-09-18 17:00:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|3308
1726679100000|2024-09-18 17:05:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|1598
1726679400000|2024-09-18 17:10:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1686
1726679700000|2024-09-18 17:15:00|11039.7|11037.7|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|1970
1726680000000|2024-09-18 17:20:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|2426
1726680300000|2024-09-18 17:25:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|3064
1726680600000|2024-09-18 17:30:00|11040.1|11038.1|11042|11040|11042|11040|11039.7|11037.7|3059
1726680900000|2024-09-18 17:35:00|11042.8|11040.8|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|3258
1726681200000|2024-09-18 17:40:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|5205
1726681500000|2024-09-18 17:45:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|1550
1726681800000|2024-09-18 17:50:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|2540
1726682100000|2024-09-18 17:55:00|11036.5|11034.5|11033.8|11031.8|11036.5|11034.5|11033.4|11031.4|4582
1726682400000|2024-09-18 18:00:00|11035|11033|11048.3|11046.3|11070.9|11068.9|11032.6|11030.6|13403
1726682700000|2024-09-18 18:05:00|11049|11047|11047.5|11045.5|11057.6|11055.6|11045.9|11043.9|14426
1726683000000|2024-09-18 18:10:00|11046.7|11044.7|11050.6|11048.6|11051.4|11049.4|11042.8|11040.8|12400
1726683300000|2024-09-18 18:15:00|11051.4|11049.4|11061.5|11059.5|11062.3|11060.3|11051.4|11049.4|18515
1726683600000|2024-09-18 18:20:00|11062.3|11060.3|11056.1|11054.1|11066.6|11064.6|11055.3|11053.3|9319
1726683900000|2024-09-18 18:25:00|11056.5|11054.5|11056.1|11054.1|11058.4|11056.4|11053.7|11051.7|6220
1726684200000|2024-09-18 18:30:00|11055.3|11053.3|11065.5|11063.5|11068.6|11066.6|11053.7|11051.7|12176
1726684500000|2024-09-18 18:35:00|11066.2|11064.2|11056.9|11054.9|11067.8|11065.8|11054.5|11052.5|9721
1726684800000|2024-09-18 18:40:00|11057.6|11055.6|11049.8|11047.8|11058.4|11056.4|11048.3|11046.3|9099
1726685100000|2024-09-18 18:45:00|11049|11047|11044.4|11042.4|11053|11051|11043.6|11041.6|15631
1726685400000|2024-09-18 18:50:00|11043.6|11041.6|11046.7|11044.7|11051.4|11049.4|11041.2|11039.2|13154
1726685700000|2024-09-18 18:55:00|11047.5|11045.5|11042|11040|11049|11047|11041.2|11039.2|14863
1726686000000|2024-09-18 19:00:00|11042.8|11040.8|11037.3|11035.3|11042.8|11040.8|11031.9|11029.9|13290
1726686300000|2024-09-18 19:05:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11032.6|11030.6|7264
1726686600000|2024-09-18 19:10:00|11038.9|11036.9|11043.6|11041.6|11045.9|11043.9|11038.1|11036.1|10850
1726686900000|2024-09-18 19:15:00|11042.8|11040.8|11039.7|11037.7|11044.4|11042.4|11036.5|11034.5|7586
1726687200000|2024-09-18 19:20:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11029.5|11027.5|15027
1726687500000|2024-09-18 19:25:00|11037.3|11035.3|11038.1|11036.1|11042.8|11040.8|11036.5|11034.5|9882
1726687800000|2024-09-18 19:30:00|11037.3|11035.3|11034.2|11032.2|11037.3|11035.3|11032.6|11030.6|9929
1726688100000|2024-09-18 19:35:00|11035|11033|11036.5|11034.5|11038.1|11036.1|11032.6|11030.6|4181
1726688400000|2024-09-18 19:40:00|11037.3|11035.3|11038.9|11036.9|11042|11040|11037.3|11035.3|4845
1726688700000|2024-09-18 19:45:00|11038.1|11036.1|11031.9|11029.9|11038.9|11036.9|11031.9|11029.9|4602
1726689000000|2024-09-18 19:50:00|11032.6|11030.6|11032.6|11030.6|11034.2|11032.2|11031.1|11029.1|7642
1726689300000|2024-09-18 19:55:00|11032.3|11030.3|11031.9|11029.9|11033.4|11031.4|11029.5|11027.5|7662
1726689600000|2024-09-18 20:00:00|11031.1|11029.1|11028|11026|11031.1|11029.1|11026.4|11024.4|4962
1726689900000|2024-09-18 20:05:00|11027.2|11025.2|11029.5|11027.5|11029.9|11027.9|11027.2|11025.2|3145
1726690200000|2024-09-18 20:10:00|11030.3|11028.3|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|2595
1726690500000|2024-09-18 20:15:00|11031.9|11029.9|11033.4|11031.4|11034.2|11032.2|11029.5|11027.5|4065
1726690800000|2024-09-18 20:20:00|11034.2|11032.2|11034.2|11032.2|11035.8|11033.8|11033.4|11031.4|3068
1726691100000|2024-09-18 20:25:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|5381
1726691400000|2024-09-18 20:30:00|11035|11033|11030.7|11028.7|11035|11033|11030.3|11028.3|1547
1726691700000|2024-09-18 20:35:00|11031.1|11029.1|11031.1|11029.1|11032.6|11030.6|11028.7|11026.7|6390
1726692000000|2024-09-18 20:40:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|946
1726692300000|2024-09-18 20:45:00|11029.5|11027.5|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|2355
1726692600000|2024-09-18 20:50:00|11031.9|11029.9|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|1736
1726692900000|2024-09-18 20:55:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|1223
1726696800000|2024-09-18 22:00:00|11035.4|11033.4|11035|11033|11035.4|11033.4|11033.4|11031.4|1182
1726697100000|2024-09-18 22:05:00|11034.6|11032.6|11034.6|11032.6|11035|11033|11034.2|11032.2|552
1726697400000|2024-09-18 22:10:00|11034.2|11032.2|11035.8|11033.8|11036.2|11034.2|11034.2|11032.2|383
1726697700000|2024-09-18 22:15:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|162
1726698000000|2024-09-18 22:20:00|11035.4|11033.4|11035.8|11033.8|11035.8|11033.8|11035|11033|123
1726698300000|2024-09-18 22:25:00|11035|11033|11035|11033|11036.5|11034.5|11035|11033|168
1726698600000|2024-09-18 22:30:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|370
1726698900000|2024-09-18 22:35:00|11035|11033|11033.4|11031.4|11035|11033|11033.4|11031.4|206
1726699200000|2024-09-18 22:40:00|||||||||45
1726699500000|2024-09-18 22:45:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|126
1726699800000|2024-09-18 22:50:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|68
1726700100000|2024-09-18 22:55:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|101
1726700400000|2024-09-18 23:00:00|11033.4|11031.4|11030.3|11028.3|11034.2|11032.2|11030.3|11028.3|346
1726700700000|2024-09-18 23:05:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|140
1726701000000|2024-09-18 23:10:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11030.7|11028.7|54
1726701300000|2024-09-18 23:15:00|11030.7|11028.7|11030.7|11028.7|11031.1|11029.1|11030.3|11028.3|260
1726701600000|2024-09-18 23:20:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|148
1726701900000|2024-09-18 23:25:00|11031.1|11029.1|11029.5|11027.5|11031.5|11029.5|11029.5|11027.5|670
1726702200000|2024-09-18 23:30:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028|11026|686
1726702500000|2024-09-18 23:35:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|758
1726702800000|2024-09-18 23:40:00|11029.9|11027.9|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|347
1726703100000|2024-09-18 23:45:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|484
1726703400000|2024-09-18 23:50:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|259
1726703700000|2024-09-18 23:55:00|11029.1|11027.1|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|673
1726704000000|2024-09-19 00:00:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|1154
1726704300000|2024-09-19 00:05:00|11028.3|11026.3|11028.7|11026.7|11029.5|11027.5|11028|11026|1023
1726704600000|2024-09-19 00:10:00|11029.1|11027.1|11029.5|11027.5|11029.9|11027.9|11028.7|11026.7|628
1726704900000|2024-09-19 00:15:00|11028.7|11026.7|11026.4|11024.4|11030.3|11028.3|11024.8|11022.8|1294
1726705200000|2024-09-19 00:20:00|11024|11022|11024.8|11022.8|11025.6|11023.6|11023.3|11021.3|1932
1726705500000|2024-09-19 00:25:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|1205
1726705800000|2024-09-19 00:30:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|1230
1726706100000|2024-09-19 00:35:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|439
1726706400000|2024-09-19 00:40:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|391
1726706700000|2024-09-19 00:45:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|403
1726707000000|2024-09-19 00:50:00|11023.3|11021.3|11021.7|11019.7|11024|11022|11020.9|11018.9|1212
1726707300000|2024-09-19 00:55:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|840
1726707600000|2024-09-19 01:00:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|1946
1726707900000|2024-09-19 01:05:00|11021.7|11019.7|11021.7|11019.7|11023.3|11021.3|11020.9|11018.9|4198
1726708200000|2024-09-19 01:10:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|949
1726708500000|2024-09-19 01:15:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|313
1726708800000|2024-09-19 01:20:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|797
1726709100000|2024-09-19 01:25:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|467
1726709400000|2024-09-19 01:30:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|1515
1726709700000|2024-09-19 01:35:00|11019.4|11017.4|11016.2|11014.2|11019.4|11017.4|11015.5|11013.5|1204
1726710000000|2024-09-19 01:40:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11016.2|11014.2|1334
1726710300000|2024-09-19 01:45:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|742
1726710600000|2024-09-19 01:50:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|221
1726710900000|2024-09-19 01:55:00|11018.6|11016.6|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|381
1726711200000|2024-09-19 02:00:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|333
1726711500000|2024-09-19 02:05:00|11017.4|11015.4|11017.8|11015.8|11018.6|11016.6|11017|11015|595
1726711800000|2024-09-19 02:10:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|1055
1726712100000|2024-09-19 02:15:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|396
1726712400000|2024-09-19 02:20:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11020.1|11018.1|1680
1726712700000|2024-09-19 02:25:00|11022.1|11020.1|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|375
1726713000000|2024-09-19 02:30:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|332
1726713300000|2024-09-19 02:35:00|11020.9|11018.9|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|176
1726713600000|2024-09-19 02:40:00|11020.9|11018.9|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|1318
1726713900000|2024-09-19 02:45:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|409
1726714200000|2024-09-19 02:50:00|11018.6|11016.6|11020.1|11018.1|11020.1|11018.1|11017.8|11015.8|552
1726714500000|2024-09-19 02:55:00|11021.7|11019.7|11020.1|11018.1|11022.5|11020.5|11020.1|11018.1|1520
1726714800000|2024-09-19 03:00:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|544
1726715100000|2024-09-19 03:05:00|11021.3|11019.3|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|473
1726715400000|2024-09-19 03:10:00|11022.5|11020.5|11024.8|11022.8|11024.8|11022.8|11022.5|11020.5|1506
1726715700000|2024-09-19 03:15:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1311
1726716000000|2024-09-19 03:20:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|507
1726716300000|2024-09-19 03:25:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11023.3|11021.3|483
1726716600000|2024-09-19 03:30:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|870
1726716900000|2024-09-19 03:35:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|285
1726717200000|2024-09-19 03:40:00|||||||||58
1726717500000|2024-09-19 03:45:00|||||||||142
1726717800000|2024-09-19 03:50:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|988
1726718100000|2024-09-19 03:55:00|11022.5|11020.5|11023.3|11021.3|11024|11022|11022.5|11020.5|562
1726718400000|2024-09-19 04:00:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|311
1726718700000|2024-09-19 04:05:00|11023.7|11021.7|11024|11022|11024.8|11022.8|11023.7|11021.7|366
1726719000000|2024-09-19 04:10:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|1233
1726719300000|2024-09-19 04:15:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|431
1726719600000|2024-09-19 04:20:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|443
1726719900000|2024-09-19 04:25:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|416
1726720200000|2024-09-19 04:30:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|697
1726720500000|2024-09-19 04:35:00|11025.2|11023.2|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|136
1726720800000|2024-09-19 04:40:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|101
1726721100000|2024-09-19 04:45:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|186
1726721400000|2024-09-19 04:50:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|217
1726721700000|2024-09-19 04:55:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|50
1726722000000|2024-09-19 05:00:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|517
1726722300000|2024-09-19 05:05:00|11026.4|11024.4|11028|11026|11028|11026|11026.4|11024.4|1082
1726722600000|2024-09-19 05:10:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11026.4|11024.4|596
1726722900000|2024-09-19 05:15:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|339
1726723200000|2024-09-19 05:20:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|224
1726723500000|2024-09-19 05:25:00|11028|11026|11028|11026|11028.7|11026.7|11027.2|11025.2|975
1726723800000|2024-09-19 05:30:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|1093
1726724100000|2024-09-19 05:35:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|1059
1726724400000|2024-09-19 05:40:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|535
1726724700000|2024-09-19 05:45:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|610
1726725000000|2024-09-19 05:50:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|221
1726725300000|2024-09-19 05:55:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|588
1726725600000|2024-09-19 06:00:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|2234
1726725900000|2024-09-19 06:05:00|11032.6|11030.6|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|2998
1726726200000|2024-09-19 06:10:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|537
1726726500000|2024-09-19 06:15:00|11030.3|11028.3|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|1871
1726726800000|2024-09-19 06:20:00|11031.9|11029.9|11028|11026|11031.9|11029.9|11028|11026|938
1726727100000|2024-09-19 06:25:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|1046
1726727400000|2024-09-19 06:30:00|11029.5|11027.5|11030.7|11028.7|11031.1|11029.1|11029.5|11027.5|482
1726727700000|2024-09-19 06:35:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|231
1726728000000|2024-09-19 06:40:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|1333
1726728300000|2024-09-19 06:45:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|2506
1726728600000|2024-09-19 06:50:00|11032.3|11030.3|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|1546
1726728900000|2024-09-19 06:55:00|11033.4|11031.4|11035|11033|11035|11033|11032.6|11030.6|1675
1726729200000|2024-09-19 07:00:00|11034.2|11032.2|11035|11033|11035|11033|11033.4|11031.4|1749
1726729500000|2024-09-19 07:05:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035|11033|1932
1726729800000|2024-09-19 07:10:00|11035|11033|11038.1|11036.1|11038.1|11036.1|11035|11033|2900
1726730100000|2024-09-19 07:15:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|2324
1726730400000|2024-09-19 07:20:00|11037.7|11035.7|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|2231
1726730700000|2024-09-19 07:25:00|11038.9|11036.9|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1419
1726731000000|2024-09-19 07:30:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1561
1726731300000|2024-09-19 07:35:00|11039.7|11037.7|11038.1|11036.1|11039.7|11037.7|11037.7|11035.7|2240
1726731600000|2024-09-19 07:40:00|11037.3|11035.3|11039.7|11037.7|11039.7|11037.7|11036.5|11034.5|4727
1726731900000|2024-09-19 07:45:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|1974
1726732200000|2024-09-19 07:50:00|11041.2|11039.2|11042|11040|11042|11040|11041.2|11039.2|2279
1726732500000|2024-09-19 07:55:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11041.2|11039.2|2008
1726732800000|2024-09-19 08:00:00|11042|11040|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|1109
1726733100000|2024-09-19 08:05:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|2440
1726733400000|2024-09-19 08:10:00|11042|11040|11040.5|11038.5|11042|11040|11039.7|11037.7|1954
1726733700000|2024-09-19 08:15:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|1409
1726734000000|2024-09-19 08:20:00|11038.1|11036.1|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|1135
1726734300000|2024-09-19 08:25:00|11041.2|11039.2|11042|11040|11042|11040|11041.2|11039.2|2264
1726734600000|2024-09-19 08:30:00|11041.2|11039.2|11042|11040|11042|11040|11041.2|11039.2|1679
1726734900000|2024-09-19 08:35:00|11041.2|11039.2|11041.2|11039.2|11042|11040|11041.2|11039.2|1739
1726735200000|2024-09-19 08:40:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|439
1726735500000|2024-09-19 08:45:00|11042|11040|11042|11040|11044.4|11042.4|11042|11040|2835
1726735800000|2024-09-19 08:50:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042|11040|764
1726736100000|2024-09-19 08:55:00|11042|11040|11042|11040|11042.8|11040.8|11042|11040|1775
1726736400000|2024-09-19 09:00:00|11042.8|11040.8|11042.8|11040.8|11042.8|11040.8|11042|11040|1856
1726736700000|2024-09-19 09:05:00|11042|11040|11041.2|11039.2|11042|11040|11040.5|11038.5|750
1726737000000|2024-09-19 09:10:00|11042|11040|11042|11040|11042|11040|11041.2|11039.2|716
1726737300000|2024-09-19 09:15:00|11042.8|11040.8|11043.6|11041.6|11043.6|11041.6|11042|11040|1554
1726737600000|2024-09-19 09:20:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|964
1726737900000|2024-09-19 09:25:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|1046
1726738200000|2024-09-19 09:30:00|11042|11040|11042.8|11040.8|11043.6|11041.6|11042|11040|911
1726738500000|2024-09-19 09:35:00|11042|11040|11041.2|11039.2|11042.8|11040.8|11041.2|11039.2|1192
1726738800000|2024-09-19 09:40:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|987
1726739100000|2024-09-19 09:45:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|1280
1726739400000|2024-09-19 09:50:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|1341
1726739700000|2024-09-19 09:55:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1609
1726740000000|2024-09-19 10:00:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|1953
1726740300000|2024-09-19 10:05:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|1352
1726740600000|2024-09-19 10:10:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|493
1726740900000|2024-09-19 10:15:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|1284
1726741200000|2024-09-19 10:20:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|1033
1726741500000|2024-09-19 10:25:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|705
1726741800000|2024-09-19 10:30:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|405
1726742100000|2024-09-19 10:35:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1178
1726742400000|2024-09-19 10:40:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|437
1726742700000|2024-09-19 10:45:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|1811
1726743000000|2024-09-19 10:50:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|974
1726743300000|2024-09-19 10:55:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11041.2|11039.2|1352
1726743600000|2024-09-19 11:00:00|11042.4|11040.4|11038.9|11036.9|11042.8|11040.8|11038.9|11036.9|3335
1726743900000|2024-09-19 11:05:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|2836
1726744200000|2024-09-19 11:10:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|1400
1726744500000|2024-09-19 11:15:00|11034.2|11032.2|11033.4|11031.4|11036.5|11034.5|11032.6|11030.6|7132
1726744800000|2024-09-19 11:20:00|11033|11031|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|4266
1726745100000|2024-09-19 11:25:00|11033|11031|11035|11033|11035|11033|11032.6|11030.6|2917
1726745400000|2024-09-19 11:30:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11035|11033|2482
1726745700000|2024-09-19 11:35:00|11037.3|11035.3|11038.9|11036.9|11039.7|11037.7|11036.5|11034.5|3100
1726746000000|2024-09-19 11:40:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|2029
1726746300000|2024-09-19 11:45:00|11040.5|11038.5|11041.2|11039.2|11042|11040|11039.7|11037.7|3069
1726746600000|2024-09-19 11:50:00|11040.5|11038.5|11040.5|11038.5|11042|11040|11038.9|11036.9|3845
1726746900000|2024-09-19 11:55:00|11039.7|11037.7|11041.2|11039.2|11042|11040|11038.9|11036.9|3523
1726747200000|2024-09-19 12:00:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1597
1726747500000|2024-09-19 12:05:00|11039.7|11037.7|11035.8|11033.8|11040.5|11038.5|11035.8|11033.8|3599
1726747800000|2024-09-19 12:10:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|3021
1726748100000|2024-09-19 12:15:00|11037.3|11035.3|11037.3|11035.3|11038.9|11036.9|11035.8|11033.8|2157
1726748400000|2024-09-19 12:20:00|11038.1|11036.1|11039.7|11037.7|11041.2|11039.2|11037.3|11035.3|1991
1726748700000|2024-09-19 12:25:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11037.3|11035.3|3237
1726749000000|2024-09-19 12:30:00|11031.5|11029.5|11024.8|11022.8|11033.4|11031.4|11022.5|11020.5|15882
1726749300000|2024-09-19 12:35:00|11024|11022|11022.5|11020.5|11024|11022|11020.1|11018.1|9795
1726749600000|2024-09-19 12:40:00|11021.7|11019.7|11018.6|11016.6|11021.7|11019.7|11017|11015|6511
1726749900000|2024-09-19 12:45:00|11017.8|11015.8|11017|11015|11019.4|11017.4|11016.2|11014.2|3879
1726750200000|2024-09-19 12:50:00|11016.2|11014.2|11012.3|11010.3|11017|11015|11011.5|11009.5|8669
1726750500000|2024-09-19 12:55:00|11013.1|11011.1|11010|11008|11014.7|11012.7|11009.2|11007.2|12975
1726750800000|2024-09-19 13:00:00|11009.2|11007.2|11013.1|11011.1|11013.9|11011.9|11009.2|11007.2|6617
1726751100000|2024-09-19 13:05:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11011.5|11009.5|9592
1726751400000|2024-09-19 13:10:00|11015.5|11013.5|11017|11015|11017.8|11015.8|11014.7|11012.7|7634
1726751700000|2024-09-19 13:15:00|11016.2|11014.2|11020.1|11018.1|11020.1|11018.1|11015.5|11013.5|7736
1726752000000|2024-09-19 13:20:00|11020.9|11018.9|11019.4|11017.4|11020.9|11018.9|11017.8|11015.8|9727
1726752300000|2024-09-19 13:25:00|11018.6|11016.6|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|6249
1726752600000|2024-09-19 13:30:00|11020.1|11018.1|11024.8|11022.8|11025.6|11023.6|11020.1|11018.1|9070
1726752900000|2024-09-19 13:35:00|11024|11022|11018.6|11016.6|11024|11022|11017.8|11015.8|9498
1726753200000|2024-09-19 13:40:00|11019.4|11017.4|11022.5|11020.5|11022.5|11020.5|11017.8|11015.8|8232
1726753500000|2024-09-19 13:45:00|11023.3|11021.3|11021.7|11019.7|11025.6|11023.6|11020.9|11018.9|8716
1726753800000|2024-09-19 13:50:00|11020.9|11018.9|11022.9|11020.9|11024|11022|11020.1|11018.1|7875
1726754100000|2024-09-19 13:55:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11020.9|11018.9|9162
1726754400000|2024-09-19 14:00:00|11022.5|11020.5|11027.2|11025.2|11028|11026|11022.5|11020.5|7054
1726754700000|2024-09-19 14:05:00|11026.4|11024.4|11020.9|11018.9|11027.2|11025.2|11020.9|11018.9|8100
1726755000000|2024-09-19 14:10:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11020.1|11018.1|2778
1726755300000|2024-09-19 14:15:00|11021.7|11019.7|11024|11022|11024|11022|11020.9|11018.9|6535
1726755600000|2024-09-19 14:20:00|11024.8|11022.8|11028|11026|11028.7|11026.7|11023.3|11021.3|7241
1726755900000|2024-09-19 14:25:00|11028.7|11026.7|11028.7|11026.7|11031.1|11029.1|11028|11026|8951
1726756200000|2024-09-19 14:30:00|11029.5|11027.5|11030.3|11028.3|11031.9|11029.9|11028|11026|5721
1726756500000|2024-09-19 14:35:00|11029.5|11027.5|11028.7|11026.7|11031.9|11029.9|11028.7|11026.7|4696
1726756800000|2024-09-19 14:40:00|11029.5|11027.5|11031.9|11029.9|11032.6|11030.6|11028.7|11026.7|4880
1726757100000|2024-09-19 14:45:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|2409
1726757400000|2024-09-19 14:50:00|11034.2|11032.2|11035|11033|11035|11033|11033.4|11031.4|4841
1726757700000|2024-09-19 14:55:00|11034.2|11032.2|11032.6|11030.6|11035|11033|11031.9|11029.9|5466
1726758000000|2024-09-19 15:00:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|7264
1726758300000|2024-09-19 15:05:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|3426
1726758600000|2024-09-19 15:10:00|11031.1|11029.1|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|2751
1726758900000|2024-09-19 15:15:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|4202
1726759200000|2024-09-19 15:20:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|2379
1726759500000|2024-09-19 15:25:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11027.2|11025.2|27934
1726759800000|2024-09-19 15:30:00|11028.7|11026.7|11028|11026|11029.5|11027.5|11028|11026|2682
1726760100000|2024-09-19 15:35:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|5213
1726760400000|2024-09-19 15:40:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|3987
1726760700000|2024-09-19 15:45:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024|11022|4036
1726761000000|2024-09-19 15:50:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|2204
1726761300000|2024-09-19 15:55:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|2328
1726761600000|2024-09-19 16:00:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|1452
1726761900000|2024-09-19 16:05:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1277
1726762200000|2024-09-19 16:10:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|1553
1726762500000|2024-09-19 16:15:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|1703
1726762800000|2024-09-19 16:20:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|1726
1726763100000|2024-09-19 16:25:00|11027.2|11025.2|11025.6|11023.6|11028|11026|11024.8|11022.8|3316
1726763400000|2024-09-19 16:30:00|11025.2|11023.2|11025.6|11023.6|11027.2|11025.2|11024.8|11022.8|1743
1726763700000|2024-09-19 16:35:00|11024.8|11022.8|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|1677
1726764000000|2024-09-19 16:40:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|2104
1726764300000|2024-09-19 16:45:00|11024.4|11022.4|11024|11022|11024.4|11022.4|11023.3|11021.3|2104
1726764600000|2024-09-19 16:50:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024|11022|1275
1726764900000|2024-09-19 16:55:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|1954
1726765200000|2024-09-19 17:00:00|11024|11022|11024|11022|11024|11022|11022.5|11020.5|2154
1726765500000|2024-09-19 17:05:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11022.5|11020.5|2777
1726765800000|2024-09-19 17:10:00|11025.6|11023.6|11024|11022|11026.4|11024.4|11024|11022|2176
1726766100000|2024-09-19 17:15:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024|11022|2355
1726766400000|2024-09-19 17:20:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|1403
1726766700000|2024-09-19 17:25:00|11024.8|11022.8|11024|11022|11025.2|11023.2|11024|11022|1033
1726767000000|2024-09-19 17:30:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|962
1726767300000|2024-09-19 17:35:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024|11022|1680
1726767600000|2024-09-19 17:40:00|11024|11022|11021.7|11019.7|11024|11022|11021.7|11019.7|3497
1726767900000|2024-09-19 17:45:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|1813
1726768200000|2024-09-19 17:50:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|859
1726768500000|2024-09-19 17:55:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|1461
1726768800000|2024-09-19 18:00:00|11024.4|11022.4|11024|11022|11024.8|11022.8|11024|11022|2307
1726769100000|2024-09-19 18:05:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024|11022|1506
1726769400000|2024-09-19 18:10:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|400
1726769700000|2024-09-19 18:15:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|1512
1726770000000|2024-09-19 18:20:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|835
1726770300000|2024-09-19 18:25:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|3188
1726770600000|2024-09-19 18:30:00|11028.3|11026.3|11028|11026|11028.7|11026.7|11027.2|11025.2|3607
1726770900000|2024-09-19 18:35:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11026.4|11024.4|7726
1726771200000|2024-09-19 18:40:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|2555
1726771500000|2024-09-19 18:45:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|1616
1726771800000|2024-09-19 18:50:00|11025.6|11023.6|11027.2|11025.2|11028|11026|11025.6|11023.6|2977
1726772100000|2024-09-19 18:55:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|2871
1726772400000|2024-09-19 19:00:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11026.4|11024.4|2815
1726772700000|2024-09-19 19:05:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|2497
1726773000000|2024-09-19 19:10:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|1066
1726773300000|2024-09-19 19:15:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|984
1726773600000|2024-09-19 19:20:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1615
1726773900000|2024-09-19 19:25:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|1525
1726774200000|2024-09-19 19:30:00|11030.3|11028.3|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|2317
1726774500000|2024-09-19 19:35:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1824
1726774800000|2024-09-19 19:40:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|2949
1726775100000|2024-09-19 19:45:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|2566
1726775400000|2024-09-19 19:50:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|1165
1726775700000|2024-09-19 19:55:00|11031.1|11029.1|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|5387
1726776000000|2024-09-19 20:00:00|11031.9|11029.9|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|7891
1726776300000|2024-09-19 20:05:00|11033|11031|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|3316
1726776600000|2024-09-19 20:10:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1866
1726776900000|2024-09-19 20:15:00|11035|11033|11033.4|11031.4|11035|11033|11032.6|11030.6|3493
1726777200000|2024-09-19 20:20:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|2277
1726777500000|2024-09-19 20:25:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|3661
1726777800000|2024-09-19 20:30:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|491
1726778100000|2024-09-19 20:35:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|1378
1726778400000|2024-09-19 20:40:00|||||||||737
1726778700000|2024-09-19 20:45:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|1165
1726779000000|2024-09-19 20:50:00|||||||||1305
1726779300000|2024-09-19 20:55:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|2980
1726783200000|2024-09-19 22:00:00|11035|11033|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|321
1726783500000|2024-09-19 22:05:00|||||||||282
1726783800000|2024-09-19 22:10:00|11035|11033|11035|11033|11035.4|11033.4|11035|11033|333
1726784100000|2024-09-19 22:15:00|11035.8|11033.8|11035.4|11033.4|11035.8|11033.8|11035.4|11033.4|103
1726784400000|2024-09-19 22:20:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|67
1726784700000|2024-09-19 22:25:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|183
1726785000000|2024-09-19 22:30:00|11036.2|11034.2|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|114
1726785300000|2024-09-19 22:35:00|||||||||23
1726785600000|2024-09-19 22:40:00|11036.2|11034.2|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|400
1726785900000|2024-09-19 22:45:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|51
1726786200000|2024-09-19 22:50:00|||||||||186
1726786800000|2024-09-19 23:00:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|94
1726787100000|2024-09-19 23:05:00|||||||||12
1726787400000|2024-09-19 23:10:00|11035|11033|11035|11033|11035|11033|11035|11033|44
1726787700000|2024-09-19 23:15:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|429
1726788000000|2024-09-19 23:20:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|9
1726788300000|2024-09-19 23:25:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|203
1726788600000|2024-09-19 23:30:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|433
1726788900000|2024-09-19 23:35:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|150
1726789200000|2024-09-19 23:40:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|207
1726789500000|2024-09-19 23:45:00|11035.8|11033.8|11036.5|11034.5|11036.9|11034.9|11035.8|11033.8|112
1726789800000|2024-09-19 23:50:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|159
1726790100000|2024-09-19 23:55:00|11033.4|11031.4|11035|11033|11035|11033|11033.4|11031.4|156
1726790400000|2024-09-20 00:00:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11034.2|11032.2|479
1726790700000|2024-09-20 00:05:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11032.6|11030.6|283
1726791000000|2024-09-20 00:10:00|11033|11031|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|581
1726791300000|2024-09-20 00:15:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|433
1726791600000|2024-09-20 00:20:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|816
1726791900000|2024-09-20 00:25:00|11036.9|11034.9|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|444
1726792200000|2024-09-20 00:30:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|536
1726792500000|2024-09-20 00:35:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|121
1726792800000|2024-09-20 00:40:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|656
1726793100000|2024-09-20 00:45:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|302
1726793400000|2024-09-20 00:50:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|289
1726793700000|2024-09-20 00:55:00|11038.9|11036.9|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|1136
1726794000000|2024-09-20 01:00:00|11039.7|11037.7|11038.9|11036.9|11041.2|11039.2|11038.9|11036.9|299
1726794300000|2024-09-20 01:05:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|601
1726794600000|2024-09-20 01:10:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|1411
1726794900000|2024-09-20 01:15:00|11038.5|11036.5|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|378
1726795200000|2024-09-20 01:20:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|316
1726795500000|2024-09-20 01:25:00|||||||||163
1726795800000|2024-09-20 01:30:00|11040.1|11038.1|11039.7|11037.7|11040.1|11038.1|11039.7|11037.7|159
1726796100000|2024-09-20 01:35:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|392
1726796400000|2024-09-20 01:40:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|244
1726796700000|2024-09-20 01:45:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|464
1726797000000|2024-09-20 01:50:00|11038.5|11036.5|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|253
1726797300000|2024-09-20 01:55:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|219
1726797600000|2024-09-20 02:00:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|2069
1726797900000|2024-09-20 02:05:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|749
1726798200000|2024-09-20 02:10:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|185
1726798500000|2024-09-20 02:15:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|218
1726798800000|2024-09-20 02:20:00|11038.5|11036.5|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|153
1726799100000|2024-09-20 02:25:00|11038.5|11036.5|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|481
1726799400000|2024-09-20 02:30:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|83
1726799700000|2024-09-20 02:35:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|136
1726800000000|2024-09-20 02:40:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|90
1726800300000|2024-09-20 02:45:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.5|11036.5|1058
1726800600000|2024-09-20 02:50:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|548
1726800900000|2024-09-20 02:55:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|387
1726801200000|2024-09-20 03:00:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|396
1726801500000|2024-09-20 03:05:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|397
1726801800000|2024-09-20 03:10:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|390
1726802100000|2024-09-20 03:15:00|11039.3|11037.3|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|56
1726802400000|2024-09-20 03:20:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|410
1726802700000|2024-09-20 03:25:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|213
1726803000000|2024-09-20 03:30:00|||||||||604
1726803300000|2024-09-20 03:35:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|448
1726803600000|2024-09-20 03:40:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|45
1726803900000|2024-09-20 03:45:00|||||||||26
1726804200000|2024-09-20 03:50:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|375
1726804500000|2024-09-20 03:55:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|564
1726804800000|2024-09-20 04:00:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|530
1726805100000|2024-09-20 04:05:00|||||||||73
1726805400000|2024-09-20 04:10:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|124
1726805700000|2024-09-20 04:15:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|492
1726806000000|2024-09-20 04:20:00|||||||||56
1726806300000|2024-09-20 04:25:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|75
1726806600000|2024-09-20 04:30:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|602
1726806900000|2024-09-20 04:35:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|156
1726807200000|2024-09-20 04:40:00|||||||||12
1726807500000|2024-09-20 04:45:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|159
1726807800000|2024-09-20 04:50:00|||||||||96
1726808100000|2024-09-20 04:55:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|178
1726808400000|2024-09-20 05:00:00|||||||||134
1726808700000|2024-09-20 05:05:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|586
1726809000000|2024-09-20 05:10:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|37
1726809300000|2024-09-20 05:15:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|106
1726809600000|2024-09-20 05:20:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|118
1726809900000|2024-09-20 05:25:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|227
1726810200000|2024-09-20 05:30:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|370
1726810500000|2024-09-20 05:35:00|||||||||77
1726810800000|2024-09-20 05:40:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|169
1726811100000|2024-09-20 05:45:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|59
1726811400000|2024-09-20 05:50:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|36
1726811700000|2024-09-20 05:55:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|241
1726812000000|2024-09-20 06:00:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|269
1726812300000|2024-09-20 06:05:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|332
1726812600000|2024-09-20 06:10:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035|11033|1414
1726812900000|2024-09-20 06:15:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|782
1726813200000|2024-09-20 06:20:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|594
1726813500000|2024-09-20 06:25:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|703
1726813800000|2024-09-20 06:30:00|11038.1|11036.1|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|343
1726814100000|2024-09-20 06:35:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11033.4|11031.4|1844
1726814400000|2024-09-20 06:40:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|923
1726814700000|2024-09-20 06:45:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|378
1726815000000|2024-09-20 06:50:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|528
1726815300000|2024-09-20 06:55:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11033.4|11031.4|1272
1726815600000|2024-09-20 07:00:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|753
1726815900000|2024-09-20 07:05:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|1823
1726816200000|2024-09-20 07:10:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|883
1726816500000|2024-09-20 07:15:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|796
1726816800000|2024-09-20 07:20:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|1601
1726817100000|2024-09-20 07:25:00|11034.2|11032.2|11035|11033|11035|11033|11033.4|11031.4|1264
1726817400000|2024-09-20 07:30:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11033.4|11031.4|1725
1726817700000|2024-09-20 07:35:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|682
1726818000000|2024-09-20 07:40:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|563
1726818300000|2024-09-20 07:45:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|1085
1726818600000|2024-09-20 07:50:00|11033|11031|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|1503
1726818900000|2024-09-20 07:55:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|515
1726819200000|2024-09-20 08:00:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|785
1726819500000|2024-09-20 08:05:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|692
1726819800000|2024-09-20 08:10:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11035|11033|1384
1726820100000|2024-09-20 08:15:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1682
1726820400000|2024-09-20 08:20:00|11038.1|11036.1|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|1937
1726820700000|2024-09-20 08:25:00|11038.1|11036.1|11040.5|11038.5|11040.5|11038.5|11037.3|11035.3|1674
1726821000000|2024-09-20 08:30:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|1423
1726821300000|2024-09-20 08:35:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|934
1726821600000|2024-09-20 08:40:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|1061
1726821900000|2024-09-20 08:45:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|1182
1726822200000|2024-09-20 08:50:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11035|11033|1238
1726822500000|2024-09-20 08:55:00|11035.4|11033.4|11035|11033|11035.8|11033.8|11035|11033|1024
1726822800000|2024-09-20 09:00:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035|11033|1172
1726823100000|2024-09-20 09:05:00|||||||||164
1726823400000|2024-09-20 09:10:00|11036.5|11034.5|11035|11033|11036.5|11034.5|11035|11033|858
1726823700000|2024-09-20 09:15:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|3021
1726824000000|2024-09-20 09:20:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.4|11031.4|1218
1726824300000|2024-09-20 09:25:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|1100
1726824600000|2024-09-20 09:30:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|464
1726824900000|2024-09-20 09:35:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|740
1726825200000|2024-09-20 09:40:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|1487
1726825500000|2024-09-20 09:45:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|729
1726825800000|2024-09-20 09:50:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|1230
1726826100000|2024-09-20 09:55:00|11030.3|11028.3|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|3319
1726826400000|2024-09-20 10:00:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|1889
1726826700000|2024-09-20 10:05:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|775
1726827000000|2024-09-20 10:10:00|||||||||440
1726827300000|2024-09-20 10:15:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|978
1726827600000|2024-09-20 10:20:00|11029.5|11027.5|11028|11026|11030.3|11028.3|11028|11026|807
1726827900000|2024-09-20 10:25:00|11028.7|11026.7|11027.2|11025.2|11028.7|11026.7|11027.2|11025.2|1647
1726828200000|2024-09-20 10:30:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|681
1726828500000|2024-09-20 10:35:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|2415
1726828800000|2024-09-20 10:40:00|11028|11026|11026.4|11024.4|11028|11026|11026.4|11024.4|865
1726829100000|2024-09-20 10:45:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|954
1726829400000|2024-09-20 10:50:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|614
1726829700000|2024-09-20 10:55:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|178
1726830000000|2024-09-20 11:00:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|575
1726830300000|2024-09-20 11:05:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11023.3|11021.3|2432
1726830600000|2024-09-20 11:10:00|11023.3|11021.3|11022.5|11020.5|11024|11022|11022.5|11020.5|1795
1726830900000|2024-09-20 11:15:00|||||||||332
1726831200000|2024-09-20 11:20:00|11023.3|11021.3|11021.7|11019.7|11023.3|11021.3|11020.1|11018.1|2252
1726831500000|2024-09-20 11:25:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|2105
1726831800000|2024-09-20 11:30:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|2888
1726832100000|2024-09-20 11:35:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|566
1726832400000|2024-09-20 11:40:00|11020.9|11018.9|11022.5|11020.5|11022.5|11020.5|11020.1|11018.1|2272
1726832700000|2024-09-20 11:45:00|11023.3|11021.3|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|1455
1726833000000|2024-09-20 11:50:00|11021.7|11019.7|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|2112
1726833300000|2024-09-20 11:55:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|924
1726833600000|2024-09-20 12:00:00|11021.7|11019.7|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|1986
1726833900000|2024-09-20 12:05:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|1689
1726834200000|2024-09-20 12:10:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|1843
1726834500000|2024-09-20 12:15:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|3856
1726834800000|2024-09-20 12:20:00|11023.3|11021.3|11024.8|11022.8|11025.6|11023.6|11022.5|11020.5|4116
1726835100000|2024-09-20 12:25:00|11025.6|11023.6|11028|11026|11028|11026|11024.8|11022.8|4604
1726835400000|2024-09-20 12:30:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11025.6|11023.6|2816
1726835700000|2024-09-20 12:35:00|11028|11026|11026.4|11024.4|11028|11026|11025.6|11023.6|2164
1726836000000|2024-09-20 12:40:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|1825
1726836300000|2024-09-20 12:45:00|11028|11026|11027.2|11025.2|11028|11026|11024.8|11022.8|3749
1726836600000|2024-09-20 12:50:00|11026.4|11024.4|11024|11022|11026.4|11024.4|11023.3|11021.3|7038
1726836900000|2024-09-20 12:55:00|11024.8|11022.8|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|4125
1726837200000|2024-09-20 13:00:00|11025.6|11023.6|11024.8|11022.8|11027.2|11025.2|11024|11022|3222
1726837500000|2024-09-20 13:05:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|4238
1726837800000|2024-09-20 13:10:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11023.3|11021.3|3597
1726838100000|2024-09-20 13:15:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11022.5|11020.5|2166
1726838400000|2024-09-20 13:20:00|11022.5|11020.5|11020.1|11018.1|11022.9|11020.9|11020.1|11018.1|2137
1726838700000|2024-09-20 13:25:00|11020.9|11018.9|11017|11015|11020.9|11018.9|11016.2|11014.2|3656
1726839000000|2024-09-20 13:30:00|11017.8|11015.8|11015.5|11013.5|11018.6|11016.6|11014.7|11012.7|5239
1726839300000|2024-09-20 13:35:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|4698
1726839600000|2024-09-20 13:40:00|11014.7|11012.7|11017.8|11015.8|11017.8|11015.8|11014.7|11012.7|4581
1726839900000|2024-09-20 13:45:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|3519
1726840200000|2024-09-20 13:50:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11016.2|11014.2|3903
1726840500000|2024-09-20 13:55:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|6200
1726840800000|2024-09-20 14:00:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11013.1|11011.1|3665
1726841100000|2024-09-20 14:05:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|1751
1726841400000|2024-09-20 14:10:00|11013.1|11011.1|11010.8|11008.8|11014.7|11012.7|11010.8|11008.8|4780
1726841700000|2024-09-20 14:15:00|11011.2|11009.2|11011.5|11009.5|11013.9|11011.9|11011.2|11009.2|2981
1726842000000|2024-09-20 14:20:00|11012.3|11010.3|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|2941
1726842300000|2024-09-20 14:25:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010|11008|3411
1726842600000|2024-09-20 14:30:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|2965
1726842900000|2024-09-20 14:35:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|2921
1726843200000|2024-09-20 14:40:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|1598
1726843500000|2024-09-20 14:45:00|11011.5|11009.5|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|2516
1726843800000|2024-09-20 14:50:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1758
1726844100000|2024-09-20 14:55:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11009.2|11007.2|1724
1726844400000|2024-09-20 15:00:00|11010|11008|11010|11008|11010.8|11008.8|11010|11008|2539
1726844700000|2024-09-20 15:05:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|2419
1726845000000|2024-09-20 15:10:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|699
1726845300000|2024-09-20 15:15:00|11010|11008|11011.5|11009.5|11012.3|11010.3|11010|11008|2769
1726845600000|2024-09-20 15:20:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|4732
1726845900000|2024-09-20 15:25:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|3155
1726846200000|2024-09-20 15:30:00|11010.8|11008.8|11015.5|11013.5|11017|11015|11010.8|11008.8|6868
1726846500000|2024-09-20 15:35:00|11016.2|11014.2|11019.4|11017.4|11021.7|11019.7|11015.5|11013.5|13739
1726846800000|2024-09-20 15:40:00|11020.1|11018.1|11022.5|11020.5|11023.3|11021.3|11017.8|11015.8|10868
1726847100000|2024-09-20 15:45:00|11023.3|11021.3|11025.6|11023.6|11027.2|11025.2|11021.7|11019.7|8494
1726847400000|2024-09-20 15:50:00|11026.4|11024.4|11025.6|11023.6|11027.2|11025.2|11022.5|11020.5|8717
1726847700000|2024-09-20 15:55:00|11026.4|11024.4|11029.5|11027.5|11029.5|11027.5|11025.6|11023.6|5322
1726848000000|2024-09-20 16:00:00|11030.3|11028.3|11031.1|11029.1|11031.9|11029.9|11027.2|11025.2|10013
1726848300000|2024-09-20 16:05:00|11030.3|11028.3|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|3540
1726848600000|2024-09-20 16:10:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.5|11029.5|5026
1726848900000|2024-09-20 16:15:00|11033.4|11031.4|11035|11033|11036.5|11034.5|11033.4|11031.4|22733
1726849200000|2024-09-20 16:20:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11034.2|11032.2|3832
1726849500000|2024-09-20 16:25:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11035|11033|2503
1726849800000|2024-09-20 16:30:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11031.9|11029.9|7825
1726850100000|2024-09-20 16:35:00|11032.6|11030.6|11033.4|11031.4|11035|11033|11032.6|11030.6|3026
1726850400000|2024-09-20 16:40:00|11034.2|11032.2|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|1715
1726850700000|2024-09-20 16:45:00|11035|11033|11037.3|11035.3|11037.3|11035.3|11035|11033|4882
1726851000000|2024-09-20 16:50:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|2055
1726851300000|2024-09-20 16:55:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|5647
1726851600000|2024-09-20 17:00:00|11038.1|11036.1|11037.3|11035.3|11038.9|11036.9|11035.8|11033.8|9064
1726851900000|2024-09-20 17:05:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|812
1726852200000|2024-09-20 17:10:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|1685
1726852500000|2024-09-20 17:15:00|11035|11033|11035|11033|11036.5|11034.5|11034.2|11032.2|1461
1726852800000|2024-09-20 17:20:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|1008
1726853100000|2024-09-20 17:25:00|11035.4|11033.4|11035.8|11033.8|11036.5|11034.5|11035|11033|3023
1726853400000|2024-09-20 17:30:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|1172
1726853700000|2024-09-20 17:35:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|2247
1726854000000|2024-09-20 17:40:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|1141
1726854300000|2024-09-20 17:45:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1445
1726854600000|2024-09-20 17:50:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|515
1726854900000|2024-09-20 17:55:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|1090
1726855200000|2024-09-20 18:00:00|11031.9|11029.9|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|2244
1726855500000|2024-09-20 18:05:00|11031.9|11029.9|11034.2|11032.2|11035|11033|11031.9|11029.9|5349
1726855800000|2024-09-20 18:10:00|11035|11033|11033.4|11031.4|11035|11033|11032.6|11030.6|2017
1726856100000|2024-09-20 18:15:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|1084
1726856400000|2024-09-20 18:20:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|865
1726856700000|2024-09-20 18:25:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.4|11031.4|1032
1726857000000|2024-09-20 18:30:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|753
1726857300000|2024-09-20 18:35:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|584
1726857600000|2024-09-20 18:40:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|1500
1726857900000|2024-09-20 18:45:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|1410
1726858200000|2024-09-20 18:50:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|1828
1726858500000|2024-09-20 18:55:00|11034.2|11032.2|11034.2|11032.2|11035.8|11033.8|11032.6|11030.6|8349
1726858800000|2024-09-20 19:00:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|1660
1726859100000|2024-09-20 19:05:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1496
1726859400000|2024-09-20 19:10:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|588
1726859700000|2024-09-20 19:15:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|1156
1726860000000|2024-09-20 19:20:00|||||||||1764
1726860300000|2024-09-20 19:25:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|2026
1726860600000|2024-09-20 19:30:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|1479
1726860900000|2024-09-20 19:35:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|1651
1726861200000|2024-09-20 19:40:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|1367
1726861500000|2024-09-20 19:45:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|408
1726861800000|2024-09-20 19:50:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|1125
1726862100000|2024-09-20 19:55:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|3665
1726862400000|2024-09-20 20:00:00|11031.9|11029.9|11028|11026|11031.9|11029.9|11027.2|11025.2|4267
1726862700000|2024-09-20 20:05:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|1940
1726863000000|2024-09-20 20:10:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|2322
1726863300000|2024-09-20 20:15:00|||||||||623
1726863600000|2024-09-20 20:20:00|||||||||159
1726863900000|2024-09-20 20:25:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|1186
1726864200000|2024-09-20 20:30:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|746
1726864500000|2024-09-20 20:35:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|719
1726864800000|2024-09-20 20:40:00|11026|11024|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|989
1726865100000|2024-09-20 20:45:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|355
1726865400000|2024-09-20 20:50:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|1646
1726865700000|2024-09-20 20:55:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|3318
1727042400000|2024-09-22 22:00:00|11021.7|11019.7|11026.4|11024.4|11027.2|11025.2|11021.7|11019.7|1829
1727042700000|2024-09-22 22:05:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|275
1727043000000|2024-09-22 22:10:00|11027.6|11025.6|11028|11026|11028|11026|11027.2|11025.2|381
1727043300000|2024-09-22 22:15:00|11027.2|11025.2|11029.5|11027.5|11030.3|11028.3|11027.2|11025.2|873
1727043600000|2024-09-22 22:20:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|242
1727043900000|2024-09-22 22:25:00|11028.7|11026.7|11029.1|11027.1|11029.1|11027.1|11028.7|11026.7|52
1727044200000|2024-09-22 22:30:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|9
1727044500000|2024-09-22 22:35:00|11028|11026|11028|11026|11028|11026|11028|11026|251
1727044800000|2024-09-22 22:40:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|180
1727045100000|2024-09-22 22:45:00|11027.6|11025.6|11026.4|11024.4|11027.6|11025.6|11026.4|11024.4|484
1727045400000|2024-09-22 22:50:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|642
1727045700000|2024-09-22 22:55:00|11027.2|11025.2|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|427
1727046000000|2024-09-22 23:00:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|1005
1727046300000|2024-09-22 23:05:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11023.3|11021.3|838
1727046600000|2024-09-22 23:10:00|11024|11022|11025.6|11023.6|11026.4|11024.4|11024|11022|866
1727046900000|2024-09-22 23:15:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|375
1727047200000|2024-09-22 23:20:00|11025.6|11023.6|11026|11024|11026|11024|11025.6|11023.6|45
1727047500000|2024-09-22 23:25:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|98
1727047800000|2024-09-22 23:30:00|11026.4|11024.4|11026|11024|11026.4|11024.4|11025.6|11023.6|89
1727048100000|2024-09-22 23:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|6
1727048400000|2024-09-22 23:40:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.2|11023.2|163
1727048700000|2024-09-22 23:45:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|61
1727049000000|2024-09-22 23:50:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|70
1727049300000|2024-09-22 23:55:00|11025.2|11023.2|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|337
1727049600000|2024-09-23 00:00:00|11024|11022|11025.2|11023.2|11025.6|11023.6|11023.3|11021.3|654
1727049900000|2024-09-23 00:05:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|98
1727050200000|2024-09-23 00:10:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|637
1727050500000|2024-09-23 00:15:00|11026.4|11024.4|11025.6|11023.6|11027.2|11025.2|11024.8|11022.8|775
1727050800000|2024-09-23 00:20:00|11025.2|11023.2|11023.3|11021.3|11025.2|11023.2|11023.3|11021.3|549
1727051100000|2024-09-23 00:25:00|11024|11022|11024|11022|11024|11022|11024|11022|92
1727051400000|2024-09-23 00:30:00|11023.7|11021.7|11022.5|11020.5|11023.7|11021.7|11022.5|11020.5|300
1727051700000|2024-09-23 00:35:00|11023.3|11021.3|11022.5|11020.5|11024|11022|11022.5|11020.5|659
1727052000000|2024-09-23 00:40:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|522
1727052300000|2024-09-23 00:45:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|184
1727052600000|2024-09-23 00:50:00|||||||||52
1727052900000|2024-09-23 00:55:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|129
1727053200000|2024-09-23 01:00:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|129
1727053500000|2024-09-23 01:05:00|||||||||4
1727053800000|2024-09-23 01:10:00|||||||||12
1727054100000|2024-09-23 01:15:00|||||||||5
1727054400000|2024-09-23 01:20:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|209
1727054700000|2024-09-23 01:25:00|||||||||36
1727055000000|2024-09-23 01:30:00|||||||||51
1727055300000|2024-09-23 01:35:00|||||||||62
1727055600000|2024-09-23 01:40:00|||||||||7
1727055900000|2024-09-23 01:45:00|||||||||4
1727056200000|2024-09-23 01:50:00|||||||||37
1727056500000|2024-09-23 01:55:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|466
1727056800000|2024-09-23 02:00:00|||||||||104
1727057100000|2024-09-23 02:05:00|||||||||19
1727057400000|2024-09-23 02:10:00|11021.3|11019.3|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|294
1727057700000|2024-09-23 02:15:00|||||||||3
1727058000000|2024-09-23 02:20:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|376
1727058300000|2024-09-23 02:25:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|94
1727058600000|2024-09-23 02:30:00|11020.9|11018.9|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|503
1727058900000|2024-09-23 02:35:00|11022.1|11020.1|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|205
1727059500000|2024-09-23 02:45:00|||||||||398
1727059800000|2024-09-23 02:50:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|129
1727060100000|2024-09-23 02:55:00|||||||||202
1727060400000|2024-09-23 03:00:00|||||||||8
1727060700000|2024-09-23 03:05:00|||||||||6
1727061000000|2024-09-23 03:10:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|169
1727061300000|2024-09-23 03:15:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|77
1727061600000|2024-09-23 03:20:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|226
1727061900000|2024-09-23 03:25:00|11021.3|11019.3|11021.7|11019.7|11021.7|11019.7|11021.3|11019.3|91
1727062200000|2024-09-23 03:30:00|||||||||35
1727062500000|2024-09-23 03:35:00|||||||||30
1727062800000|2024-09-23 03:40:00|||||||||274
1727063100000|2024-09-23 03:45:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|119
1727063400000|2024-09-23 03:50:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|74
1727063700000|2024-09-23 03:55:00|||||||||17
1727064000000|2024-09-23 04:00:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|110
1727064300000|2024-09-23 04:05:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|151
1727064600000|2024-09-23 04:10:00|||||||||93
1727064900000|2024-09-23 04:15:00|||||||||5
1727065200000|2024-09-23 04:20:00|||||||||39
1727065500000|2024-09-23 04:25:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|37
1727065800000|2024-09-23 04:30:00|||||||||6
1727066100000|2024-09-23 04:35:00|||||||||3
1727066400000|2024-09-23 04:40:00|||||||||4
1727066700000|2024-09-23 04:45:00|||||||||7
1727067000000|2024-09-23 04:50:00|11021.3|11019.3|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|118
1727067300000|2024-09-23 04:55:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|36
1727067600000|2024-09-23 05:00:00|||||||||64
1727067900000|2024-09-23 05:05:00|11020.9|11018.9|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|452
1727068200000|2024-09-23 05:10:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|133
1727068500000|2024-09-23 05:15:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|424
1727068800000|2024-09-23 05:20:00|||||||||61
1727069100000|2024-09-23 05:25:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|196
1727069400000|2024-09-23 05:30:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|216
1727069700000|2024-09-23 05:35:00|||||||||2
1727070000000|2024-09-23 05:40:00|||||||||101
1727070300000|2024-09-23 05:45:00|||||||||12
1727070600000|2024-09-23 05:50:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|114
1727070900000|2024-09-23 05:55:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|158
1727071200000|2024-09-23 06:00:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|514
1727071500000|2024-09-23 06:05:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|861
1727071800000|2024-09-23 06:10:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|1114
1727072100000|2024-09-23 06:15:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|670
1727072400000|2024-09-23 06:20:00|11017|11015|11019.4|11017.4|11019.4|11017.4|11017|11015|1009
1727072700000|2024-09-23 06:25:00|11018.6|11016.6|11021.7|11019.7|11021.7|11019.7|11017.8|11015.8|617
1727073000000|2024-09-23 06:30:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|1174
1727073300000|2024-09-23 06:35:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|414
1727073600000|2024-09-23 06:40:00|11022.5|11020.5|11023.3|11021.3|11024|11022|11021.7|11019.7|797
1727073900000|2024-09-23 06:45:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|810
1727074200000|2024-09-23 06:50:00|11022.1|11020.1|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|689
1727074500000|2024-09-23 06:55:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|371
1727074800000|2024-09-23 07:00:00|11021.7|11019.7|11020.9|11018.9|11024|11022|11020.9|11018.9|1794
1727075100000|2024-09-23 07:05:00|11021.7|11019.7|11024|11022|11024|11022|11020.9|11018.9|1176
1727075400000|2024-09-23 07:10:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|1959
1727075700000|2024-09-23 07:15:00|11028|11026|11031.1|11029.1|11031.9|11029.9|11028|11026|6503
1727076000000|2024-09-23 07:20:00|11031.9|11029.9|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|4118
1727076300000|2024-09-23 07:25:00|11032.6|11030.6|11029.5|11027.5|11032.6|11030.6|11028.7|11026.7|3651
1727076600000|2024-09-23 07:30:00|11030.3|11028.3|11031.1|11029.1|11033.4|11031.4|11028.7|11026.7|4148
1727076900000|2024-09-23 07:35:00|11030.3|11028.3|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|2492
1727077200000|2024-09-23 07:40:00|11030.3|11028.3|11032.6|11030.6|11032.6|11030.6|11029.5|11027.5|2370
1727077500000|2024-09-23 07:45:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|1086
1727077800000|2024-09-23 07:50:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028|11026|864
1727078100000|2024-09-23 07:55:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|1121
1727078400000|2024-09-23 08:00:00|11029.9|11027.9|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|3690
1727078700000|2024-09-23 08:05:00|11029.9|11027.9|11032.6|11030.6|11033.4|11031.4|11029.5|11027.5|2596
1727079000000|2024-09-23 08:10:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|1505
1727079300000|2024-09-23 08:15:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|2341
1727079600000|2024-09-23 08:20:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|1431
1727079900000|2024-09-23 08:25:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|999
1727080200000|2024-09-23 08:30:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|733
1727080500000|2024-09-23 08:35:00|11031.1|11029.1|11033.4|11031.4|11033.4|11031.4|11031.1|11029.1|1044
1727080800000|2024-09-23 08:40:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|406
1727081100000|2024-09-23 08:45:00|11032.3|11030.3|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|433
1727081400000|2024-09-23 08:50:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|1114
1727081700000|2024-09-23 08:55:00|11031.5|11029.5|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|596
1727082000000|2024-09-23 09:00:00|11033.4|11031.4|11030.3|11028.3|11033.4|11031.4|11030.3|11028.3|1871
1727082300000|2024-09-23 09:05:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|1051
1727082600000|2024-09-23 09:10:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1607
1727082900000|2024-09-23 09:15:00|11029.9|11027.9|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1474
1727083200000|2024-09-23 09:20:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|1425
1727083500000|2024-09-23 09:25:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|2705
1727083800000|2024-09-23 09:30:00|11030.3|11028.3|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|935
1727084100000|2024-09-23 09:35:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|2038
1727084400000|2024-09-23 09:40:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|1865
1727084700000|2024-09-23 09:45:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|594
1727085000000|2024-09-23 09:50:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|301
1727085300000|2024-09-23 09:55:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|764
1727085600000|2024-09-23 10:00:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|1992
1727085900000|2024-09-23 10:05:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|3438
1727086200000|2024-09-23 10:10:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|747
1727086500000|2024-09-23 10:15:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|249
1727086800000|2024-09-23 10:20:00|11032.6|11030.6|11031.1|11029.1|11032.6|11030.6|11031.1|11029.1|1010
1727087100000|2024-09-23 10:25:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|1066
1727087400000|2024-09-23 10:30:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028|11026|3105
1727087700000|2024-09-23 10:35:00|11028|11026|11030.3|11028.3|11030.7|11028.7|11028|11026|1518
1727088000000|2024-09-23 10:40:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|173
1727088300000|2024-09-23 10:45:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|463
1727088600000|2024-09-23 10:50:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|294
1727088900000|2024-09-23 10:55:00|11028|11026|11026.4|11024.4|11028.7|11026.7|11026.4|11024.4|634
1727089200000|2024-09-23 11:00:00|11027.2|11025.2|11028|11026|11029.5|11027.5|11027.2|11025.2|1697
1727089500000|2024-09-23 11:05:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028|11026|432
1727089800000|2024-09-23 11:10:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|328
1727090100000|2024-09-23 11:15:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|529
1727090400000|2024-09-23 11:20:00|11028|11026|11025.6|11023.6|11028|11026|11025.6|11023.6|653
1727090700000|2024-09-23 11:25:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|618
1727091000000|2024-09-23 11:30:00|11024.8|11022.8|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|1615
1727091300000|2024-09-23 11:35:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|922
1727091600000|2024-09-23 11:40:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|2394
1727091900000|2024-09-23 11:45:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|3736
1727092200000|2024-09-23 11:50:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|1716
1727092500000|2024-09-23 11:55:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|1818
1727092800000|2024-09-23 12:00:00|11026.4|11024.4|11028|11026|11028|11026|11026.4|11024.4|2792
1727093100000|2024-09-23 12:05:00|11027.2|11025.2|11029.5|11027.5|11030.3|11028.3|11027.2|11025.2|1714
1727093400000|2024-09-23 12:10:00|11028.7|11026.7|11024|11022|11028.7|11026.7|11024|11022|3281
1727093700000|2024-09-23 12:15:00|11023.3|11021.3|11022.5|11020.5|11025.6|11023.6|11021.7|11019.7|3128
1727094000000|2024-09-23 12:20:00|11023.3|11021.3|11022.5|11020.5|11024.8|11022.8|11022.5|11020.5|2793
1727094300000|2024-09-23 12:25:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|1204
1727094600000|2024-09-23 12:30:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|3391
1727094900000|2024-09-23 12:35:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|2267
1727095200000|2024-09-23 12:40:00|11020.9|11018.9|11021.7|11019.7|11022.5|11020.5|11020.1|11018.1|3231
1727095500000|2024-09-23 12:45:00|11022.5|11020.5|11019.4|11017.4|11022.5|11020.5|11019.4|11017.4|3102
1727095800000|2024-09-23 12:50:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|1462
1727096100000|2024-09-23 12:55:00|11018.6|11016.6|11017.8|11015.8|11019.4|11017.4|11017|11015|4385
1727096400000|2024-09-23 13:00:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|2068
1727096700000|2024-09-23 13:05:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|1446
1727097000000|2024-09-23 13:10:00|11017.8|11015.8|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|2750
1727097300000|2024-09-23 13:15:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|2636
1727097600000|2024-09-23 13:20:00|11017|11015|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|1185
1727097900000|2024-09-23 13:25:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11017|11015|3155
1727098200000|2024-09-23 13:30:00|11019.4|11017.4|11020.1|11018.1|11021.7|11019.7|11018.6|11016.6|3115
1727098500000|2024-09-23 13:35:00|11019.4|11017.4|11021.7|11019.7|11022.5|11020.5|11019.4|11017.4|3678
1727098800000|2024-09-23 13:40:00|11021.3|11019.3|11020.1|11018.1|11021.3|11019.3|11019.4|11017.4|4123
1727099100000|2024-09-23 13:45:00|11026.4|11024.4|11011.5|11009.5|11029.9|11027.9|11010|11008|12615
1727099400000|2024-09-23 13:50:00|11012.3|11010.3|11011.5|11009.5|11013.9|11011.9|11010.8|11008.8|7212
1727099700000|2024-09-23 13:55:00|11010.8|11008.8|11007.6|11005.6|11010.8|11008.8|11007.6|11005.6|7096
1727100000000|2024-09-23 14:00:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|5331
1727100300000|2024-09-23 14:05:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11003|11001|3511
1727100600000|2024-09-23 14:10:00|11003.7|11001.7|11003.7|11001.7|11005.3|11003.3|11003|11001|5796
1727100900000|2024-09-23 14:15:00|11004.5|11002.5|11006.1|11004.1|11006.9|11004.9|11003.7|11001.7|4718
1727101200000|2024-09-23 14:20:00|11005.3|11003.3|11006.9|11004.9|11006.9|11004.9|11004.5|11002.5|4435
1727101500000|2024-09-23 14:25:00|11006.1|11004.1|11007.6|11005.6|11007.6|11005.6|11005.3|11003.3|2799
1727101800000|2024-09-23 14:30:00|11006.9|11004.9|11009.2|11007.2|11009.2|11007.2|11006.9|11004.9|2562
1727102100000|2024-09-23 14:35:00|11008.4|11006.4|11009.2|11007.2|11011.2|11009.2|11008.4|11006.4|5986
1727102400000|2024-09-23 14:40:00|11008.4|11006.4|11011.5|11009.5|11012.3|11010.3|11007.6|11005.6|4617
1727102700000|2024-09-23 14:45:00|11012.3|11010.3|11009.2|11007.2|11012.3|11010.3|11009.2|11007.2|2809
1727103000000|2024-09-23 14:50:00|11009.6|11007.6|11010|11008|11012.3|11010.3|11009.6|11007.6|2992
1727103300000|2024-09-23 14:55:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|2050
1727103600000|2024-09-23 15:00:00|11011.5|11009.5|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|3791
1727103900000|2024-09-23 15:05:00|11013.1|11011.1|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|3200
1727104200000|2024-09-23 15:10:00|11010|11008|11011.5|11009.5|11011.5|11009.5|11009.2|11007.2|6552
1727104500000|2024-09-23 15:15:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11011.5|11009.5|1339
1727104800000|2024-09-23 15:20:00|11012.3|11010.3|11012.3|11010.3|11014.7|11012.7|11011.5|11009.5|2113
1727105100000|2024-09-23 15:25:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|1638
1727105400000|2024-09-23 15:30:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|4303
1727105700000|2024-09-23 15:35:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11011.5|11009.5|2916
1727106000000|2024-09-23 15:40:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|662
1727106300000|2024-09-23 15:45:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|2230
1727106600000|2024-09-23 15:50:00|11017|11015|11017|11015|11017|11015|11017|11015|1575
1727106900000|2024-09-23 15:55:00|11017.8|11015.8|11022.5|11020.5|11022.5|11020.5|11017.8|11015.8|4685
1727107200000|2024-09-23 16:00:00|11023.3|11021.3|11022.5|11020.5|11025.6|11023.6|11021.7|11019.7|12048
1727107500000|2024-09-23 16:05:00|11021.7|11019.7|11023.3|11021.3|11024|11022|11020.1|11018.1|4706
1727107800000|2024-09-23 16:10:00|11024|11022|11024.8|11022.8|11027.2|11025.2|11024|11022|4060
1727108100000|2024-09-23 16:15:00|11025.6|11023.6|11028|11026|11028|11026|11024.8|11022.8|3162
1727108400000|2024-09-23 16:20:00|11027.2|11025.2|11028|11026|11028|11026|11026.4|11024.4|1829
1727108700000|2024-09-23 16:25:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|4142
1727109000000|2024-09-23 16:30:00|11028|11026|11028.7|11026.7|11030.3|11028.3|11027.2|11025.2|4522
1727109300000|2024-09-23 16:35:00|11029.5|11027.5|11030.3|11028.3|11031.9|11029.9|11028|11026|6073
1727109600000|2024-09-23 16:40:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|4744
1727109900000|2024-09-23 16:45:00|11031.1|11029.1|11028|11026|11031.1|11029.1|11028|11026|4064
1727110200000|2024-09-23 16:50:00|11028.7|11026.7|11028|11026|11029.5|11027.5|11028|11026|2677
1727110500000|2024-09-23 16:55:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028|11026|2215
1727110800000|2024-09-23 17:00:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|3391
1727111100000|2024-09-23 17:05:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|1335
1727111400000|2024-09-23 17:10:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|1501
1727111700000|2024-09-23 17:15:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|2252
1727112000000|2024-09-23 17:20:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|1941
1727112300000|2024-09-23 17:25:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|3574
1727112600000|2024-09-23 17:30:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|1715
1727112900000|2024-09-23 17:35:00|11030.3|11028.3|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|1044
1727113200000|2024-09-23 17:40:00|11031.9|11029.9|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|2015
1727113500000|2024-09-23 17:45:00|11032.3|11030.3|11031.1|11029.1|11032.6|11030.6|11030.3|11028.3|2235
1727113800000|2024-09-23 17:50:00|11030.3|11028.3|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|3330
1727114100000|2024-09-23 17:55:00|11030.3|11028.3|11028.7|11026.7|11031.1|11029.1|11028.7|11026.7|1620
1727114400000|2024-09-23 18:00:00|11028|11026|11027.2|11025.2|11028.7|11026.7|11027.2|11025.2|1459
1727114700000|2024-09-23 18:05:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|758
1727115000000|2024-09-23 18:10:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028|11026|3418
1727115300000|2024-09-23 18:15:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|799
1727115600000|2024-09-23 18:20:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|606
1727115900000|2024-09-23 18:25:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1551
1727116200000|2024-09-23 18:30:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|852
1727116500000|2024-09-23 18:35:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1951
1727116800000|2024-09-23 18:40:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|681
1727117100000|2024-09-23 18:45:00|11029.5|11027.5|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|6699
1727117400000|2024-09-23 18:50:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|1707
1727117700000|2024-09-23 18:55:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|1772
1727118000000|2024-09-23 19:00:00|11028.7|11026.7|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|1798
1727118300000|2024-09-23 19:05:00|11026.4|11024.4|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|2217
1727118600000|2024-09-23 19:10:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|1149
1727118900000|2024-09-23 19:15:00|11026.8|11024.8|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|1166
1727119200000|2024-09-23 19:20:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|1428
1727119500000|2024-09-23 19:25:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|1365
1727119800000|2024-09-23 19:30:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|1147
1727120100000|2024-09-23 19:35:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|602
1727120400000|2024-09-23 19:40:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|1449
1727120700000|2024-09-23 19:45:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|1201
1727121000000|2024-09-23 19:50:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024|11022|1820
1727121300000|2024-09-23 19:55:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|4794
1727121600000|2024-09-23 20:00:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|3369
1727121900000|2024-09-23 20:05:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|4579
1727122200000|2024-09-23 20:10:00|||||||||62
1727122500000|2024-09-23 20:15:00|||||||||248
1727122800000|2024-09-23 20:20:00|||||||||1039
1727123100000|2024-09-23 20:25:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|2732
1727123400000|2024-09-23 20:30:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|2817
1727123700000|2024-09-23 20:35:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|1864
1727124000000|2024-09-23 20:40:00|||||||||163
1727124300000|2024-09-23 20:45:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|834
1727124600000|2024-09-23 20:50:00|11024|11022|11024|11022|11024|11022|11023.3|11021.3|1062
1727124900000|2024-09-23 20:55:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|1844
1727128800000|2024-09-23 22:00:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024|11022|602
1727129100000|2024-09-23 22:05:00|||||||||78
1727129400000|2024-09-23 22:10:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|181
1727129700000|2024-09-23 22:15:00|||||||||57
1727130000000|2024-09-23 22:20:00|||||||||242
1727130300000|2024-09-23 22:25:00|11025.2|11023.2|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|197
1727130600000|2024-09-23 22:30:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|37
1727130900000|2024-09-23 22:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|291
1727131200000|2024-09-23 22:40:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|305
1727131500000|2024-09-23 22:45:00|11026.4|11024.4|11026.4|11024.4|11026.8|11024.8|11026.4|11024.4|335
1727131800000|2024-09-23 22:50:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|436
1727132100000|2024-09-23 22:55:00|||||||||60
1727132400000|2024-09-23 23:00:00|||||||||50
1727132700000|2024-09-23 23:05:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|66
1727133000000|2024-09-23 23:10:00|||||||||4
1727133300000|2024-09-23 23:15:00|||||||||129
1727133600000|2024-09-23 23:20:00|||||||||22
1727133900000|2024-09-23 23:25:00|||||||||8
1727134200000|2024-09-23 23:30:00|||||||||10
1727134500000|2024-09-23 23:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|119
1727134800000|2024-09-23 23:40:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|125
1727135100000|2024-09-23 23:45:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|127
1727135400000|2024-09-23 23:50:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|88
1727135700000|2024-09-23 23:55:00|11026.8|11024.8|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|50
1727136000000|2024-09-24 00:00:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|700
1727136300000|2024-09-24 00:05:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|719
1727136600000|2024-09-24 00:10:00|11027.6|11025.6|11027.2|11025.2|11028|11026|11027.2|11025.2|80
1727136900000|2024-09-24 00:15:00|11028|11026|11028|11026|11028.7|11026.7|11027.2|11025.2|218
1727137200000|2024-09-24 00:20:00|11027.2|11025.2|11027.2|11025.2|11028.3|11026.3|11026.4|11024.4|1147
1727137500000|2024-09-24 00:25:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|181
1727137800000|2024-09-24 00:30:00|11025.6|11023.6|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|451
1727138100000|2024-09-24 00:35:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11028|11026|251
1727138400000|2024-09-24 00:40:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|266
1727138700000|2024-09-24 00:45:00|11028|11026|11028|11026|11028|11026|11028|11026|210
1727139000000|2024-09-24 00:50:00|11027.6|11025.6|11027.2|11025.2|11028|11026|11027.2|11025.2|246
1727139300000|2024-09-24 00:55:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|283
1727139600000|2024-09-24 01:00:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|542
1727139900000|2024-09-24 01:05:00|11026.4|11024.4|11026.4|11024.4|11027.2|11025.2|11024|11022|1098
1727140200000|2024-09-24 01:10:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|792
1727140500000|2024-09-24 01:15:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|296
1727140800000|2024-09-24 01:20:00|11025.2|11023.2|11024|11022|11026.4|11024.4|11024|11022|1102
1727141100000|2024-09-24 01:25:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|117
1727141400000|2024-09-24 01:30:00|11024|11022|11027.2|11025.2|11028|11026|11024|11022|2065
1727141700000|2024-09-24 01:35:00|11028|11026|11026.4|11024.4|11028|11026|11026.4|11024.4|117
1727142000000|2024-09-24 01:40:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|334
1727142300000|2024-09-24 01:45:00|11026.8|11024.8|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|577
1727142600000|2024-09-24 01:50:00|11028|11026|11028|11026|11028.7|11026.7|11028|11026|554
1727142900000|2024-09-24 01:55:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|157
1727143200000|2024-09-24 02:00:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|739
1727143500000|2024-09-24 02:05:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|492
1727143800000|2024-09-24 02:10:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|341
1727144100000|2024-09-24 02:15:00|11028.3|11026.3|11028.7|11026.7|11029.5|11027.5|11028|11026|839
1727144400000|2024-09-24 02:20:00|||||||||92
1727144700000|2024-09-24 02:25:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|256
1727145000000|2024-09-24 02:30:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|285
1727145300000|2024-09-24 02:35:00|11028|11026|11028|11026|11028.7|11026.7|11027.2|11025.2|471
1727145600000|2024-09-24 02:40:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|162
1727145900000|2024-09-24 02:45:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|150
1727146200000|2024-09-24 02:50:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|96
1727146500000|2024-09-24 02:55:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|128
1727146800000|2024-09-24 03:00:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|342
1727147100000|2024-09-24 03:05:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|456
1727147400000|2024-09-24 03:10:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|331
1727147700000|2024-09-24 03:15:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|180
1727148000000|2024-09-24 03:20:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|206
1727148300000|2024-09-24 03:25:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|425
1727148600000|2024-09-24 03:30:00|||||||||32
1727148900000|2024-09-24 03:35:00|||||||||108
1727149200000|2024-09-24 03:40:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|835
1727149500000|2024-09-24 03:45:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|321
1727149800000|2024-09-24 03:50:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|496
1727150100000|2024-09-24 03:55:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|120
1727150400000|2024-09-24 04:00:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|317
1727150700000|2024-09-24 04:05:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|373
1727151000000|2024-09-24 04:10:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|547
1727151300000|2024-09-24 04:15:00|11021.3|11019.3|11021.7|11019.7|11022.5|11020.5|11021.3|11019.3|258
1727151600000|2024-09-24 04:20:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|216
1727151900000|2024-09-24 04:25:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|335
1727152200000|2024-09-24 04:30:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.1|11018.1|794
1727152500000|2024-09-24 04:35:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|735
1727152800000|2024-09-24 04:40:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|39
1727153100000|2024-09-24 04:45:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|133
1727153400000|2024-09-24 04:50:00|11022.1|11020.1|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|144
1727153700000|2024-09-24 04:55:00|||||||||14
1727154000000|2024-09-24 05:00:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|344
1727154300000|2024-09-24 05:05:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|266
1727154600000|2024-09-24 05:10:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|366
1727154900000|2024-09-24 05:15:00|11020.5|11018.5|11020.9|11018.9|11021.7|11019.7|11020.5|11018.5|1108
1727155200000|2024-09-24 05:20:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|26
1727155500000|2024-09-24 05:25:00|||||||||310
1727155800000|2024-09-24 05:30:00|||||||||45
1727156100000|2024-09-24 05:35:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|928
1727156400000|2024-09-24 05:40:00|11022.5|11020.5|11023.3|11021.3|11024|11022|11022.5|11020.5|322
1727156700000|2024-09-24 05:45:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|249
1727157000000|2024-09-24 05:50:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|59
1727157300000|2024-09-24 05:55:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|163
1727157600000|2024-09-24 06:00:00|11024.4|11022.4|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|685
1727157900000|2024-09-24 06:05:00|11022.5|11020.5|11022.5|11020.5|11024|11022|11021.7|11019.7|490
1727158200000|2024-09-24 06:10:00|11021.7|11019.7|11024|11022|11024.8|11022.8|11021.7|11019.7|1347
1727158500000|2024-09-24 06:15:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|1147
1727158800000|2024-09-24 06:20:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024|11022|264
1727159100000|2024-09-24 06:25:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|383
1727159400000|2024-09-24 06:30:00|11023.3|11021.3|11022.5|11020.5|11023.7|11021.7|11022.5|11020.5|520
1727159700000|2024-09-24 06:35:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|1703
1727160000000|2024-09-24 06:40:00|11022.5|11020.5|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|1577
1727160300000|2024-09-24 06:45:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|326
1727160600000|2024-09-24 06:50:00|11019.4|11017.4|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|1184
1727160900000|2024-09-24 06:55:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|591
1727161200000|2024-09-24 07:00:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|782
1727161500000|2024-09-24 07:05:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|1053
1727161800000|2024-09-24 07:10:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|1417
1727162100000|2024-09-24 07:15:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|1568
1727162400000|2024-09-24 07:20:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|1393
1727162700000|2024-09-24 07:25:00|11017.8|11015.8|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|3335
1727163000000|2024-09-24 07:30:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|1048
1727163300000|2024-09-24 07:35:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|1651
1727163600000|2024-09-24 07:40:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|815
1727163900000|2024-09-24 07:45:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|725
1727164200000|2024-09-24 07:50:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|1018
1727164500000|2024-09-24 07:55:00|11019|11017|11018.6|11016.6|11019|11017|11017.8|11015.8|716
1727164800000|2024-09-24 08:00:00|11019.4|11017.4|11017|11015|11019.4|11017.4|11017|11015|3277
1727165100000|2024-09-24 08:05:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017|11015|1086
1727165400000|2024-09-24 08:10:00|11019.4|11017.4|11015.5|11013.5|11019.4|11017.4|11015.5|11013.5|2425
1727165700000|2024-09-24 08:15:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|2446
1727166000000|2024-09-24 08:20:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|1609
1727166300000|2024-09-24 08:25:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|998
1727166600000|2024-09-24 08:30:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010|11008|1834
1727166900000|2024-09-24 08:35:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|914
1727167200000|2024-09-24 08:40:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|1434
1727167500000|2024-09-24 08:45:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|2936
1727167800000|2024-09-24 08:50:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|1733
1727168100000|2024-09-24 08:55:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|1907
1727168400000|2024-09-24 09:00:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1539
1727168700000|2024-09-24 09:05:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1217
1727169000000|2024-09-24 09:10:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|1179
1727169300000|2024-09-24 09:15:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1138
1727169600000|2024-09-24 09:20:00|11012.3|11010.3|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|1009
1727169900000|2024-09-24 09:25:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|3056
1727170200000|2024-09-24 09:30:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|549
1727170500000|2024-09-24 09:35:00|11011.9|11009.9|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|535
1727170800000|2024-09-24 09:40:00|11011.5|11009.5|11010|11008|11012.3|11010.3|11010|11008|618
1727171100000|2024-09-24 09:45:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|954
1727171400000|2024-09-24 09:50:00|||||||||217
1727171700000|2024-09-24 09:55:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010|11008|1009
1727172000000|2024-09-24 10:00:00|11010|11008|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|563
1727172300000|2024-09-24 10:05:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|466
1727172600000|2024-09-24 10:10:00|11009.2|11007.2|11010.8|11008.8|11011.5|11009.5|11009.2|11007.2|1424
1727172900000|2024-09-24 10:15:00|||||||||967
1727173200000|2024-09-24 10:20:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|397
1727173500000|2024-09-24 10:25:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|137
1727173800000|2024-09-24 10:30:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|2009
1727174100000|2024-09-24 10:35:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|1870
1727174400000|2024-09-24 10:40:00|||||||||234
1727174700000|2024-09-24 10:45:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|847
1727175000000|2024-09-24 10:50:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|1355
1727175300000|2024-09-24 10:55:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|742
1727175600000|2024-09-24 11:00:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|1037
1727175900000|2024-09-24 11:05:00|11013.9|11011.9|11011.5|11009.5|11013.9|11011.9|11011.5|11009.5|2074
1727176200000|2024-09-24 11:10:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1451
1727176500000|2024-09-24 11:15:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|826
1727176800000|2024-09-24 11:20:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1884
1727177100000|2024-09-24 11:25:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1783
1727177400000|2024-09-24 11:30:00|11012.3|11010.3|11008.4|11006.4|11012.3|11010.3|11008.4|11006.4|1642
1727177700000|2024-09-24 11:35:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|1784
1727178000000|2024-09-24 11:40:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|2129
1727178300000|2024-09-24 11:45:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|811
1727178600000|2024-09-24 11:50:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|3205
1727178900000|2024-09-24 11:55:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|939
1727179200000|2024-09-24 12:00:00|11006.1|11004.1|11008|11006|11008.4|11006.4|11004.5|11002.5|3053
1727179500000|2024-09-24 12:05:00|11008.4|11006.4|11010|11008|11010|11008|11007.6|11005.6|1971
1727179800000|2024-09-24 12:10:00|11009.2|11007.2|11011.5|11009.5|11011.5|11009.5|11009.2|11007.2|1416
1727180100000|2024-09-24 12:15:00|11010.8|11008.8|11008.4|11006.4|11011.5|11009.5|11007.6|11005.6|2157
1727180400000|2024-09-24 12:20:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|3154
1727180700000|2024-09-24 12:25:00|11007.6|11005.6|11004.5|11002.5|11007.6|11005.6|11004.5|11002.5|3742
1727181000000|2024-09-24 12:30:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|4765
1727181300000|2024-09-24 12:35:00|11005.3|11003.3|11005.3|11003.3|11006.9|11004.9|11003|11001|3885
1727181600000|2024-09-24 12:40:00|11004.5|11002.5|11007.6|11005.6|11007.6|11005.6|11004.5|11002.5|1987
1727181900000|2024-09-24 12:45:00|11006.9|11004.9|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|3781
1727182200000|2024-09-24 12:50:00|11006.1|11004.1|11009.2|11007.2|11010|11008|11006.1|11004.1|2263
1727182500000|2024-09-24 12:55:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|3172
1727182800000|2024-09-24 13:00:00|11009.2|11007.2|11009.2|11007.2|11010.8|11008.8|11006.1|11004.1|6873
1727183100000|2024-09-24 13:05:00|11008.4|11006.4|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|2214
1727183400000|2024-09-24 13:10:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11007.6|11005.6|2696
1727183700000|2024-09-24 13:15:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|1960
1727184000000|2024-09-24 13:20:00|11011.5|11009.5|11013.9|11011.9|11013.9|11011.9|11010.8|11008.8|7377
1727184300000|2024-09-24 13:25:00|11014.7|11012.7|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|8888
1727184600000|2024-09-24 13:30:00|11016.2|11014.2|11013.1|11011.1|11016.2|11014.2|11012.3|11010.3|6393
1727184900000|2024-09-24 13:35:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|8161
1727185200000|2024-09-24 13:40:00|11013.1|11011.1|11010.8|11008.8|11013.1|11011.1|11009.2|11007.2|3813
1727185500000|2024-09-24 13:45:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010|11008|5171
1727185800000|2024-09-24 13:50:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010|11008|4874
1727186100000|2024-09-24 13:55:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|4038
1727186400000|2024-09-24 14:00:00|11015.1|11013.1|11022.5|11020.5|11022.5|11020.5|11015.1|11013.1|15961
1727186700000|2024-09-24 14:05:00|11023.3|11021.3|11026.4|11024.4|11027.2|11025.2|11021.7|11019.7|9321
1727187000000|2024-09-24 14:10:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11022.5|11020.5|5277
1727187300000|2024-09-24 14:15:00|11023.3|11021.3|11028.7|11026.7|11029.5|11027.5|11023.3|11021.3|6386
1727187600000|2024-09-24 14:20:00|11028|11026|11031.1|11029.1|11031.9|11029.9|11028|11026|5107
1727187900000|2024-09-24 14:25:00|11030.3|11028.3|11032.6|11030.6|11035|11033|11030.3|11028.3|8090
1727188200000|2024-09-24 14:30:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|12484
1727188500000|2024-09-24 14:35:00|11031.1|11029.1|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|8882
1727188800000|2024-09-24 14:40:00|11031.1|11029.1|11031.1|11029.1|11032.6|11030.6|11029.5|11027.5|7543
1727189100000|2024-09-24 14:45:00|11030.3|11028.3|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|5269
1727189400000|2024-09-24 14:50:00|11032.6|11030.6|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|4672
1727189700000|2024-09-24 14:55:00|11035|11033|11034.2|11032.2|11035|11033|11033.4|11031.4|4224
1727190000000|2024-09-24 15:00:00|11035|11033|11032.6|11030.6|11035.8|11033.8|11031.9|11029.9|10704
1727190300000|2024-09-24 15:05:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|3104
1727190600000|2024-09-24 15:10:00|11033.4|11031.4|11035|11033|11035.8|11033.8|11032.6|11030.6|5738
1727190900000|2024-09-24 15:15:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|1804
1727191200000|2024-09-24 15:20:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|3575
1727191500000|2024-09-24 15:25:00|11032.6|11030.6|11033.4|11031.4|11035|11033|11032.6|11030.6|1324
1727191800000|2024-09-24 15:30:00|11032.6|11030.6|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|3169
1727192100000|2024-09-24 15:35:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|1917
1727192400000|2024-09-24 15:40:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|2954
1727192700000|2024-09-24 15:45:00|11031.1|11029.1|11030.3|11028.3|11032.6|11030.6|11030.3|11028.3|4568
1727193000000|2024-09-24 15:50:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|3769
1727193300000|2024-09-24 15:55:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|1832
1727193600000|2024-09-24 16:00:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|4260
1727193900000|2024-09-24 16:05:00|11033.4|11031.4|11035|11033|11035.8|11033.8|11033.4|11031.4|5099
1727194200000|2024-09-24 16:10:00|11035.4|11033.4|11036.5|11034.5|11038.1|11036.1|11035|11033|1795
1727194500000|2024-09-24 16:15:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|1927
1727194800000|2024-09-24 16:20:00|11037.3|11035.3|11035.8|11033.8|11037.3|11035.3|11035|11033|1238
1727195100000|2024-09-24 16:25:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|4140
1727195400000|2024-09-24 16:30:00|11035|11033|11034.2|11032.2|11035|11033|11033.4|11031.4|1404
1727195700000|2024-09-24 16:35:00|11035|11033|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|2888
1727196000000|2024-09-24 16:40:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|9913
1727196300000|2024-09-24 16:45:00|11034.2|11032.2|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|3260
1727196600000|2024-09-24 16:50:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|851
1727196900000|2024-09-24 16:55:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11034.2|11032.2|2717
1727197200000|2024-09-24 17:00:00|11035.8|11033.8|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|3070
1727197500000|2024-09-24 17:05:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|4524
1727197800000|2024-09-24 17:10:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|1762
1727198100000|2024-09-24 17:15:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|1625
1727198400000|2024-09-24 17:20:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|1151
1727198700000|2024-09-24 17:25:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|2901
1727199000000|2024-09-24 17:30:00|11029.5|11027.5|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|2478
1727199300000|2024-09-24 17:35:00|11031.9|11029.9|11031.1|11029.1|11031.9|11029.9|11031.1|11029.1|1559
1727199600000|2024-09-24 17:40:00|11031.9|11029.9|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|1521
1727199900000|2024-09-24 17:45:00|||||||||2158
1727200200000|2024-09-24 17:50:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|1508
1727200500000|2024-09-24 17:55:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.4|11031.4|1168
1727200800000|2024-09-24 18:00:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11033.4|11031.4|3544
1727201100000|2024-09-24 18:05:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|2615
1727201400000|2024-09-24 18:10:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|1419
1727201700000|2024-09-24 18:15:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11035|11033|982
1727202000000|2024-09-24 18:20:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|6265
1727202300000|2024-09-24 18:25:00|11040.5|11038.5|11038.9|11036.9|11041.2|11039.2|11038.9|11036.9|3551
1727202600000|2024-09-24 18:30:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|2123
1727202900000|2024-09-24 18:35:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|5855
1727203200000|2024-09-24 18:40:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|10713
1727203500000|2024-09-24 18:45:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|1275
1727203800000|2024-09-24 18:50:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|1808
1727204100000|2024-09-24 18:55:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|3379
1727204400000|2024-09-24 19:00:00|11035.8|11033.8|11038.1|11036.1|11038.9|11036.9|11035|11033|3708
1727204700000|2024-09-24 19:05:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|7186
1727205000000|2024-09-24 19:10:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|3117
1727205300000|2024-09-24 19:15:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|1783
1727205600000|2024-09-24 19:20:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|3905
1727205900000|2024-09-24 19:25:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|3251
1727206200000|2024-09-24 19:30:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|4474
1727206500000|2024-09-24 19:35:00|||||||||1945
1727206800000|2024-09-24 19:40:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|4046
1727207100000|2024-09-24 19:45:00|11038.9|11036.9|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|2126
1727207400000|2024-09-24 19:50:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|2506
1727207700000|2024-09-24 19:55:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|3492
1727208000000|2024-09-24 20:00:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|1777
1727208300000|2024-09-24 20:05:00|11040.1|11038.1|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|1185
1727208600000|2024-09-24 20:10:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|2472
1727208900000|2024-09-24 20:15:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|2806
1727209200000|2024-09-24 20:20:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|3472
1727209500000|2024-09-24 20:25:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|4378
1727209800000|2024-09-24 20:30:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|2101
1727210100000|2024-09-24 20:35:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|558
1727210400000|2024-09-24 20:40:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|826
1727210700000|2024-09-24 20:45:00|11038.9|11036.9|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|2244
1727211000000|2024-09-24 20:50:00|||||||||1984
1727211300000|2024-09-24 20:55:00|11041.2|11039.2|11040.8|11038.8|11041.2|11039.2|11040.5|11038.5|3718
1727215200000|2024-09-24 22:00:00|11041.6|11039.6|11039.7|11037.7|11041.6|11039.6|11039.7|11037.7|1336
1727215500000|2024-09-24 22:05:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|279
1727215800000|2024-09-24 22:10:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|276
1727216100000|2024-09-24 22:15:00|||||||||135
1727216400000|2024-09-24 22:20:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|91
1727216700000|2024-09-24 22:25:00|11039.3|11037.3|11039.7|11037.7|11039.7|11037.7|11039.3|11037.3|47
1727217000000|2024-09-24 22:30:00|||||||||239
1727217300000|2024-09-24 22:35:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|188
1727217600000|2024-09-24 22:40:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|299
1727217900000|2024-09-24 22:45:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|134
1727218200000|2024-09-24 22:50:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|48
1727218500000|2024-09-24 22:55:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|204
1727218800000|2024-09-24 23:00:00|11040.1|11038.1|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|98
1727219100000|2024-09-24 23:05:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|185
1727219400000|2024-09-24 23:10:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|254
1727219700000|2024-09-24 23:15:00|11039.7|11037.7|11039.7|11037.7|11040.1|11038.1|11039.7|11037.7|74
1727220000000|2024-09-24 23:20:00|||||||||2
1727220300000|2024-09-24 23:25:00|||||||||1
1727220600000|2024-09-24 23:30:00|||||||||87
1727220900000|2024-09-24 23:35:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|105
1727221200000|2024-09-24 23:40:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|48
1727221500000|2024-09-24 23:45:00|11040.1|11038.1|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|87
1727221800000|2024-09-24 23:50:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|381
1727222100000|2024-09-24 23:55:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|249
1727222400000|2024-09-25 00:00:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1230
1727222700000|2024-09-25 00:05:00|11040.1|11038.1|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|293
1727223000000|2024-09-25 00:10:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|736
1727223300000|2024-09-25 00:15:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|473
1727223600000|2024-09-25 00:20:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|343
1727223900000|2024-09-25 00:25:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|647
1727224200000|2024-09-25 00:30:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|35
1727224500000|2024-09-25 00:35:00|11040.1|11038.1|11038.1|11036.1|11040.1|11038.1|11038.1|11036.1|557
1727224800000|2024-09-25 00:40:00|||||||||20
1727225100000|2024-09-25 00:45:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|478
1727225400000|2024-09-25 00:50:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|389
1727225700000|2024-09-25 00:55:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|916
1727226000000|2024-09-25 01:00:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|281
1727226300000|2024-09-25 01:05:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|359
1727226600000|2024-09-25 01:10:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11035|11033|997
1727226900000|2024-09-25 01:15:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|1195
1727227200000|2024-09-25 01:20:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|1242
1727227500000|2024-09-25 01:25:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|789
1727227800000|2024-09-25 01:30:00|11036.2|11034.2|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|803
1727228100000|2024-09-25 01:35:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11035.8|11033.8|810
1727228400000|2024-09-25 01:40:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|629
1727228700000|2024-09-25 01:45:00|11035.8|11033.8|11035.8|11033.8|11036.2|11034.2|11035.8|11033.8|153
1727229000000|2024-09-25 01:50:00|||||||||30
1727229300000|2024-09-25 01:55:00|||||||||52
1727229600000|2024-09-25 02:00:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|110
1727229900000|2024-09-25 02:05:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|344
1727230200000|2024-09-25 02:10:00|11035.4|11033.4|11035|11033|11035.8|11033.8|11035|11033|280
1727230500000|2024-09-25 02:15:00|||||||||77
1727230800000|2024-09-25 02:20:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|219
1727231100000|2024-09-25 02:25:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|702
1727231400000|2024-09-25 02:30:00|||||||||1
1727231700000|2024-09-25 02:35:00|||||||||18
1727232000000|2024-09-25 02:40:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|832
1727232300000|2024-09-25 02:45:00|||||||||188
1727232600000|2024-09-25 02:50:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|4137
1727232900000|2024-09-25 02:55:00|||||||||100
1727233200000|2024-09-25 03:00:00|||||||||3585
1727233500000|2024-09-25 03:05:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|103
1727233800000|2024-09-25 03:10:00|||||||||106
1727234100000|2024-09-25 03:15:00|||||||||121
1727234400000|2024-09-25 03:20:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|27
1727234700000|2024-09-25 03:25:00|11036.9|11034.9|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|57
1727235000000|2024-09-25 03:30:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|113
1727235300000|2024-09-25 03:35:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|470
1727235600000|2024-09-25 03:40:00|||||||||263
1727235900000|2024-09-25 03:45:00|||||||||8
1727236200000|2024-09-25 03:50:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|304
1727236500000|2024-09-25 03:55:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|1293
1727236800000|2024-09-25 04:00:00|11036.2|11034.2|11035|11033|11036.5|11034.5|11034.2|11032.2|1681
1727237100000|2024-09-25 04:05:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11034.2|11032.2|176
1727237400000|2024-09-25 04:10:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|241
1727237700000|2024-09-25 04:15:00|||||||||63
1727238000000|2024-09-25 04:20:00|||||||||110
1727238300000|2024-09-25 04:25:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|121
1727238600000|2024-09-25 04:30:00|||||||||231
1727238900000|2024-09-25 04:35:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|217
1727239200000|2024-09-25 04:40:00|||||||||103
1727239500000|2024-09-25 04:45:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|258
1727239800000|2024-09-25 04:50:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|146
1727240100000|2024-09-25 04:55:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|155
1727240400000|2024-09-25 05:00:00|||||||||11
1727240700000|2024-09-25 05:05:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|19
1727241000000|2024-09-25 05:10:00|||||||||15
1727241300000|2024-09-25 05:15:00|||||||||29
1727241600000|2024-09-25 05:20:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|40
1727241900000|2024-09-25 05:25:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|151
1727242200000|2024-09-25 05:30:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|263
1727242500000|2024-09-25 05:35:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|151
1727242800000|2024-09-25 05:40:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|221
1727243100000|2024-09-25 05:45:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|472
1727243400000|2024-09-25 05:50:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|347
1727243700000|2024-09-25 05:55:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|222
1727244000000|2024-09-25 06:00:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|600
1727244300000|2024-09-25 06:05:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|371
1727244600000|2024-09-25 06:10:00|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|11037.3|11035.3|123
1727244900000|2024-09-25 06:15:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|325
1727245200000|2024-09-25 06:20:00|11038.5|11036.5|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|310
1727245500000|2024-09-25 06:25:00|11039.3|11037.3|11038.9|11036.9|11039.3|11037.3|11038.9|11036.9|159
1727245800000|2024-09-25 06:30:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|54
1727246100000|2024-09-25 06:35:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|1206
1727246400000|2024-09-25 06:40:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|760
1727246700000|2024-09-25 06:45:00|11037.3|11035.3|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|230
1727247000000|2024-09-25 06:50:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|345
1727247300000|2024-09-25 06:55:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|565
1727247600000|2024-09-25 07:00:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11035|11033|2446
1727247900000|2024-09-25 07:05:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|1609
1727248200000|2024-09-25 07:10:00|11036.9|11034.9|11038.9|11036.9|11039.7|11037.7|11036.5|11034.5|3079
1727248500000|2024-09-25 07:15:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|2197
1727248800000|2024-09-25 07:20:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|2590
1727249100000|2024-09-25 07:25:00|11038.9|11036.9|11035.8|11033.8|11038.9|11036.9|11035.8|11033.8|3178
1727249400000|2024-09-25 07:30:00|11036.5|11034.5|11035|11033|11036.5|11034.5|11035|11033|2552
1727249700000|2024-09-25 07:35:00|11035.8|11033.8|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|5414
1727250000000|2024-09-25 07:40:00|11035|11033|11035|11033|11035.8|11033.8|11034.2|11032.2|1343
1727250300000|2024-09-25 07:45:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.4|11031.4|1516
1727250600000|2024-09-25 07:50:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|491
1727250900000|2024-09-25 07:55:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|492
1727251200000|2024-09-25 08:00:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|262
1727251500000|2024-09-25 08:05:00|11035|11033|11034.2|11032.2|11035|11033|11033.4|11031.4|699
1727251800000|2024-09-25 08:10:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|2012
1727252100000|2024-09-25 08:15:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|1025
1727252400000|2024-09-25 08:20:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|219
1727252700000|2024-09-25 08:25:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|1115
1727253000000|2024-09-25 08:30:00|11031.9|11029.9|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|1460
1727253300000|2024-09-25 08:35:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|1294
1727253600000|2024-09-25 08:40:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|326
1727253900000|2024-09-25 08:45:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|572
1727254200000|2024-09-25 08:50:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|503
1727254500000|2024-09-25 08:55:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|525
1727254800000|2024-09-25 09:00:00|11032.6|11030.6|11031.1|11029.1|11032.6|11030.6|11031.1|11029.1|653
1727255100000|2024-09-25 09:05:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1075
1727255400000|2024-09-25 09:10:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|1393
1727255700000|2024-09-25 09:15:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|2432
1727256000000|2024-09-25 09:20:00|||||||||1202
1727256300000|2024-09-25 09:25:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|1224
1727256600000|2024-09-25 09:30:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|693
1727256900000|2024-09-25 09:35:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|1061
1727257200000|2024-09-25 09:40:00|11029.1|11027.1|11028.7|11026.7|11029.1|11027.1|11028.7|11026.7|1227
1727257500000|2024-09-25 09:45:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|804
1727257800000|2024-09-25 09:50:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|436
1727258100000|2024-09-25 09:55:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|1432
1727258400000|2024-09-25 10:00:00|||||||||249
1727258700000|2024-09-25 10:05:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|378
1727259000000|2024-09-25 10:10:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|1090
1727259300000|2024-09-25 10:15:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|899
1727259600000|2024-09-25 10:20:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|2258
1727259900000|2024-09-25 10:25:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|741
1727260200000|2024-09-25 10:30:00|11028|11026|11028|11026|11028|11026|11028|11026|657
1727260500000|2024-09-25 10:35:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028|11026|651
1727260800000|2024-09-25 10:40:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|213
1727261100000|2024-09-25 10:45:00|11028|11026|11028|11026|11028|11026|11028|11026|770
1727261400000|2024-09-25 10:50:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|2395
1727261700000|2024-09-25 10:55:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|2817
1727262000000|2024-09-25 11:00:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1647
1727262300000|2024-09-25 11:05:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|1313
1727262600000|2024-09-25 11:10:00|||||||||628
1727262900000|2024-09-25 11:15:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|2469
1727263200000|2024-09-25 11:20:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|998
1727263500000|2024-09-25 11:25:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11023.3|11021.3|1705
1727263800000|2024-09-25 11:30:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|3290
1727264100000|2024-09-25 11:35:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|3652
1727264400000|2024-09-25 11:40:00|11024.4|11022.4|11024.8|11022.8|11024.8|11022.8|11024.4|11022.4|840
1727264700000|2024-09-25 11:45:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|1012
1727265000000|2024-09-25 11:50:00|||||||||409
1727265300000|2024-09-25 11:55:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1750
1727265600000|2024-09-25 12:00:00|11024|11022|11024|11022|11024|11022|11024|11022|1578
1727265900000|2024-09-25 12:05:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|3203
1727266200000|2024-09-25 12:10:00|11024|11022|11021.7|11019.7|11024|11022|11020.9|11018.9|4501
1727266500000|2024-09-25 12:15:00|11020.9|11018.9|11019.4|11017.4|11021.7|11019.7|11019.4|11017.4|2147
1727266800000|2024-09-25 12:20:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|6823
1727267100000|2024-09-25 12:25:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11020.1|11018.1|2793
1727267400000|2024-09-25 12:30:00|11022.5|11020.5|11023.3|11021.3|11024|11022|11021.7|11019.7|5155
1727267700000|2024-09-25 12:35:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11023.3|11021.3|2041
1727268000000|2024-09-25 12:40:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024.8|11022.8|4031
1727268300000|2024-09-25 12:45:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|3165
1727268600000|2024-09-25 12:50:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|4102
1727268900000|2024-09-25 12:55:00|11027.2|11025.2|11029.5|11027.5|11029.5|11027.5|11027.2|11025.2|7954
1727269200000|2024-09-25 13:00:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|4271
1727269500000|2024-09-25 13:05:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11027.2|11025.2|2455
1727269800000|2024-09-25 13:10:00|11028.7|11026.7|11030.3|11028.3|11031.1|11029.1|11027.2|11025.2|2928
1727270100000|2024-09-25 13:15:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028|11026|2688
1727270400000|2024-09-25 13:20:00|11030.3|11028.3|11027.2|11025.2|11031.1|11029.1|11027.2|11025.2|6280
1727270700000|2024-09-25 13:25:00|11026.4|11024.4|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|4499
1727271000000|2024-09-25 13:30:00|11026.4|11024.4|11024.8|11022.8|11028|11026|11024.8|11022.8|6744
1727271300000|2024-09-25 13:35:00|11025.2|11023.2|11026.4|11024.4|11027.2|11025.2|11024.8|11022.8|4558
1727271600000|2024-09-25 13:40:00|11025.6|11023.6|11022.5|11020.5|11026.4|11024.4|11020.1|11018.1|12856
1727271900000|2024-09-25 13:45:00|11021.7|11019.7|11021.7|11019.7|11024|11022|11021.7|11019.7|8026
1727272200000|2024-09-25 13:50:00|11022.5|11020.5|11025.6|11023.6|11026.4|11024.4|11021.7|11019.7|5274
1727272500000|2024-09-25 13:55:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024|11022|3555
1727272800000|2024-09-25 14:00:00|11024.4|11022.4|11020.9|11018.9|11024.8|11022.8|11020.9|11018.9|5119
1727273100000|2024-09-25 14:05:00|11021.7|11019.7|11023.3|11021.3|11023.3|11021.3|11020.9|11018.9|2007
1727273400000|2024-09-25 14:10:00|11022.5|11020.5|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|3501
1727273700000|2024-09-25 14:15:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|3558
1727274000000|2024-09-25 14:20:00|11020.1|11018.1|11020.1|11018.1|11021.7|11019.7|11019.4|11017.4|3928
1727274300000|2024-09-25 14:25:00|11019.4|11017.4|11020.9|11018.9|11021.7|11019.7|11019.4|11017.4|5838
1727274600000|2024-09-25 14:30:00|11020.1|11018.1|11020.1|11018.1|11022.5|11020.5|11020.1|11018.1|4171
1727274900000|2024-09-25 14:35:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|3852
1727275200000|2024-09-25 14:40:00|11021.7|11019.7|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|3383
1727275500000|2024-09-25 14:45:00|11021.7|11019.7|11023.3|11021.3|11024|11022|11020.9|11018.9|3455
1727275800000|2024-09-25 14:50:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|4418
1727276100000|2024-09-25 14:55:00|11021.7|11019.7|11020.9|11018.9|11023.3|11021.3|11018.6|11016.6|3309
1727276400000|2024-09-25 15:00:00|11021.7|11019.7|11020.1|11018.1|11023.3|11021.3|11019.4|11017.4|3525
1727276700000|2024-09-25 15:05:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|961
1727277000000|2024-09-25 15:10:00|11020.9|11018.9|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|2113
1727277300000|2024-09-25 15:15:00|11019.4|11017.4|11018.6|11016.6|11019.8|11017.8|11018.6|11016.6|1791
1727277600000|2024-09-25 15:20:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|1055
1727277900000|2024-09-25 15:25:00|11018.6|11016.6|11017|11015|11019.4|11017.4|11017|11015|2404
1727278200000|2024-09-25 15:30:00|11016.2|11014.2|11019.4|11017.4|11019.4|11017.4|11016.2|11014.2|5054
1727278500000|2024-09-25 15:35:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|2215
1727278800000|2024-09-25 15:40:00|11019.4|11017.4|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|2307
1727279100000|2024-09-25 15:45:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|1633
1727279400000|2024-09-25 15:50:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|2111
1727279700000|2024-09-25 15:55:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|5294
1727280000000|2024-09-25 16:00:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|2828
1727280300000|2024-09-25 16:05:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|1905
1727280600000|2024-09-25 16:10:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|1495
1727280900000|2024-09-25 16:15:00|11022.9|11020.9|11024|11022|11024|11022|11022.5|11020.5|3181
1727281200000|2024-09-25 16:20:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|1300
1727281500000|2024-09-25 16:25:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|3223
1727281800000|2024-09-25 16:30:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|2468
1727282100000|2024-09-25 16:35:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11022.5|11020.5|3504
1727282400000|2024-09-25 16:40:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|2675
1727282700000|2024-09-25 16:45:00|11024|11022|11024|11022|11025.6|11023.6|11024|11022|3281
1727283000000|2024-09-25 16:50:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|2512
1727283300000|2024-09-25 16:55:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|5661
1727283600000|2024-09-25 17:00:00|11022.5|11020.5|11021.7|11019.7|11023.3|11021.3|11021.3|11019.3|9179
1727283900000|2024-09-25 17:05:00|11022.5|11020.5|11019.4|11017.4|11022.5|11020.5|11019.4|11017.4|6740
1727284200000|2024-09-25 17:10:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|3442
1727284500000|2024-09-25 17:15:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|3128
1727284800000|2024-09-25 17:20:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|2072
1727285100000|2024-09-25 17:25:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|2437
1727285400000|2024-09-25 17:30:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|2100
1727285700000|2024-09-25 17:35:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|1494
1727286000000|2024-09-25 17:40:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|810
1727286300000|2024-09-25 17:45:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|764
1727286600000|2024-09-25 17:50:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|1597
1727286900000|2024-09-25 17:55:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|2035
1727287200000|2024-09-25 18:00:00|11022.9|11020.9|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|1423
1727287500000|2024-09-25 18:05:00|11022.5|11020.5|11023.3|11021.3|11024|11022|11022.5|11020.5|939
1727287800000|2024-09-25 18:10:00|11024|11022|11024|11022|11024|11022|11023.3|11021.3|1358
1727288100000|2024-09-25 18:15:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11023.3|11021.3|3778
1727288400000|2024-09-25 18:20:00|11022.5|11020.5|11022.5|11020.5|11024|11022|11021.7|11019.7|2158
1727288700000|2024-09-25 18:25:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|1791
1727289000000|2024-09-25 18:30:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|2077
1727289300000|2024-09-25 18:35:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|2138
1727289600000|2024-09-25 18:40:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|2061
1727289900000|2024-09-25 18:45:00|11021.7|11019.7|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|3256
1727290200000|2024-09-25 18:50:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|3179
1727290500000|2024-09-25 18:55:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11018.6|11016.6|5202
1727290800000|2024-09-25 19:00:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|7680
1727291100000|2024-09-25 19:05:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017|11015|4634
1727291400000|2024-09-25 19:10:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11017|11015|2600
1727291700000|2024-09-25 19:15:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|1793
1727292000000|2024-09-25 19:20:00|||||||||650
1727292300000|2024-09-25 19:25:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|2939
1727292600000|2024-09-25 19:30:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|1027
1727292900000|2024-09-25 19:35:00|||||||||1101
1727293200000|2024-09-25 19:40:00|||||||||3245
1727293500000|2024-09-25 19:45:00|||||||||2666
1727293800000|2024-09-25 19:50:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|2463
1727294100000|2024-09-25 19:55:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|12236
1727294400000|2024-09-25 20:00:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|6247
1727294700000|2024-09-25 20:05:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|2116
1727295000000|2024-09-25 20:10:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|2353
1727295300000|2024-09-25 20:15:00|||||||||406
1727295600000|2024-09-25 20:20:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|1580
1727295900000|2024-09-25 20:25:00|||||||||1006
1727296200000|2024-09-25 20:30:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|2309
1727296500000|2024-09-25 20:35:00|||||||||757
1727296800000|2024-09-25 20:40:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|1428
1727297100000|2024-09-25 20:45:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|5184
1727297400000|2024-09-25 20:50:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|1017
1727297700000|2024-09-25 20:55:00|||||||||6762
1727301600000|2024-09-25 22:00:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|819
1727301900000|2024-09-25 22:05:00|||||||||14
1727302200000|2024-09-25 22:10:00|||||||||181
1727302500000|2024-09-25 22:15:00|||||||||34
1727302800000|2024-09-25 22:20:00|||||||||80
1727303100000|2024-09-25 22:25:00|||||||||19
1727303400000|2024-09-25 22:30:00|||||||||194
1727303700000|2024-09-25 22:35:00|||||||||22
1727304000000|2024-09-25 22:40:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|61
1727304300000|2024-09-25 22:45:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|147
1727304600000|2024-09-25 22:50:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|386
1727304900000|2024-09-25 22:55:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|186
1727305200000|2024-09-25 23:00:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017.4|11015.4|233
1727305500000|2024-09-25 23:05:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|167
1727305800000|2024-09-25 23:10:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|109
1727306100000|2024-09-25 23:15:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|88
1727306400000|2024-09-25 23:20:00|||||||||7
1727306700000|2024-09-25 23:25:00|||||||||6
1727307000000|2024-09-25 23:30:00|11017|11015|11017|11015|11017|11015|11017|11015|284
1727307300000|2024-09-25 23:35:00|||||||||38
1727307600000|2024-09-25 23:40:00|||||||||5
1727307900000|2024-09-25 23:45:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|253
1727308200000|2024-09-25 23:50:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|233
1727308500000|2024-09-25 23:55:00|||||||||18
1727308800000|2024-09-26 00:00:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|335
1727309100000|2024-09-26 00:05:00|11018.2|11016.2|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|1043
1727309400000|2024-09-26 00:10:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|225
1727309700000|2024-09-26 00:15:00|11019|11017|11018.6|11016.6|11019|11017|11017.8|11015.8|334
1727310000000|2024-09-26 00:20:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|413
1727310300000|2024-09-26 00:25:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|164
1727310600000|2024-09-26 00:30:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|121
1727310900000|2024-09-26 00:35:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|120
1727311200000|2024-09-26 00:40:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|352
1727311500000|2024-09-26 00:45:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|991
1727311800000|2024-09-26 00:50:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|330
1727312100000|2024-09-26 00:55:00|||||||||34
1727312400000|2024-09-26 01:00:00|||||||||23
1727312700000|2024-09-26 01:05:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|593
1727313000000|2024-09-26 01:10:00|||||||||11
1727313300000|2024-09-26 01:15:00|||||||||62
1727313600000|2024-09-26 01:20:00|||||||||393
1727313900000|2024-09-26 01:25:00|11017.8|11015.8|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|350
1727314200000|2024-09-26 01:30:00|11017|11015|11015.5|11013.5|11017|11015|11015.5|11013.5|1960
1727314500000|2024-09-26 01:35:00|||||||||347
1727314800000|2024-09-26 01:40:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|360
1727315100000|2024-09-26 01:45:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|454
1727315400000|2024-09-26 01:50:00|||||||||36
1727315700000|2024-09-26 01:55:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|900
1727316000000|2024-09-26 02:00:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|412
1727316300000|2024-09-26 02:05:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|234
1727316600000|2024-09-26 02:10:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|277
1727316900000|2024-09-26 02:15:00|||||||||79
1727317200000|2024-09-26 02:20:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|134
1727317500000|2024-09-26 02:25:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|141
1727317800000|2024-09-26 02:30:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|164
1727318100000|2024-09-26 02:35:00|||||||||159
1727318400000|2024-09-26 02:40:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|470
1727318700000|2024-09-26 02:45:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|532
1727319000000|2024-09-26 02:50:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|94
1727319300000|2024-09-26 02:55:00|||||||||56
1727319600000|2024-09-26 03:00:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|681
1727319900000|2024-09-26 03:05:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|71
1727320200000|2024-09-26 03:10:00|||||||||141
1727320500000|2024-09-26 03:15:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|164
1727320800000|2024-09-26 03:20:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|289
1727321100000|2024-09-26 03:25:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11017|11015|315
1727321400000|2024-09-26 03:30:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|788
1727321700000|2024-09-26 03:35:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11017|11015|369
1727322000000|2024-09-26 03:40:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|278
1727322300000|2024-09-26 03:45:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|343
1727322600000|2024-09-26 03:50:00|||||||||109
1727322900000|2024-09-26 03:55:00|||||||||89
1727323200000|2024-09-26 04:00:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|219
1727323500000|2024-09-26 04:05:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|114
1727323800000|2024-09-26 04:10:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|142
1727324100000|2024-09-26 04:15:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|123
1727324400000|2024-09-26 04:20:00|||||||||162
1727324700000|2024-09-26 04:25:00|||||||||275
1727325000000|2024-09-26 04:30:00|||||||||83
1727325300000|2024-09-26 04:35:00|||||||||49
1727325600000|2024-09-26 04:40:00|||||||||163
1727325900000|2024-09-26 04:45:00|11017|11015|11016.6|11014.6|11017|11015|11016.2|11014.2|153
1727326200000|2024-09-26 04:50:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|64
1727326500000|2024-09-26 04:55:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|366
1727326800000|2024-09-26 05:00:00|||||||||155
1727327100000|2024-09-26 05:05:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|260
1727327400000|2024-09-26 05:10:00|||||||||6
1727327700000|2024-09-26 05:15:00|||||||||30
1727328000000|2024-09-26 05:20:00|||||||||730
1727328300000|2024-09-26 05:25:00|||||||||16
1727328600000|2024-09-26 05:30:00|||||||||13
1727328900000|2024-09-26 05:35:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|468
1727329200000|2024-09-26 05:40:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|68
1727329500000|2024-09-26 05:45:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|278
1727329800000|2024-09-26 05:50:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|839
1727330100000|2024-09-26 05:55:00|11017|11015|11016.2|11014.2|11017|11015|11016.2|11014.2|311
1727330400000|2024-09-26 06:00:00|11017|11015|11018.6|11016.6|11018.6|11016.6|11015.5|11013.5|764
1727330700000|2024-09-26 06:05:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11017|11015|1068
1727331000000|2024-09-26 06:10:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|1795
1727331300000|2024-09-26 06:15:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|1181
1727331600000|2024-09-26 06:20:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|771
1727331900000|2024-09-26 06:25:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|376
1727332200000|2024-09-26 06:30:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|627
1727332500000|2024-09-26 06:35:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|402
1727332800000|2024-09-26 06:40:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|973
1727333100000|2024-09-26 06:45:00|11020.1|11018.1|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|629
1727333400000|2024-09-26 06:50:00|11018.6|11016.6|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|1032
1727333700000|2024-09-26 06:55:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|612
1727334000000|2024-09-26 07:00:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017|11015|498
1727334300000|2024-09-26 07:05:00|||||||||413
1727334600000|2024-09-26 07:10:00|11019.4|11017.4|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|673
1727334900000|2024-09-26 07:15:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|875
1727335200000|2024-09-26 07:20:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|1298
1727335500000|2024-09-26 07:25:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|2423
1727335800000|2024-09-26 07:30:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|3383
1727336100000|2024-09-26 07:35:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|1213
1727336400000|2024-09-26 07:40:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|3827
1727336700000|2024-09-26 07:45:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|2681
1727337000000|2024-09-26 07:50:00|11014.7|11012.7|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|2288
1727337300000|2024-09-26 07:55:00|11015.5|11013.5|11017|11015|11017|11015|11014.7|11012.7|1568
1727337600000|2024-09-26 08:00:00|11017.8|11015.8|11016.2|11014.2|11018.6|11016.6|11016.2|11014.2|1044
1727337900000|2024-09-26 08:05:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|1140
1727338200000|2024-09-26 08:10:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|1567
1727338500000|2024-09-26 08:15:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|418
1727338800000|2024-09-26 08:20:00|11015.5|11013.5|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|1438
1727339100000|2024-09-26 08:25:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|849
1727339400000|2024-09-26 08:30:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|303
1727339700000|2024-09-26 08:35:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|390
1727340000000|2024-09-26 08:40:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|893
1727340300000|2024-09-26 08:45:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11017|11015|264
1727340600000|2024-09-26 08:50:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11017|11015|467
1727340900000|2024-09-26 08:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|639
1727341200000|2024-09-26 09:00:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|703
1727341500000|2024-09-26 09:05:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|860
1727341800000|2024-09-26 09:10:00|11018.6|11016.6|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|1551
1727342100000|2024-09-26 09:15:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|2461
1727342400000|2024-09-26 09:20:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|1868
1727342700000|2024-09-26 09:25:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|1146
1727343000000|2024-09-26 09:30:00|||||||||382
1727343300000|2024-09-26 09:35:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|895
1727343600000|2024-09-26 09:40:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|1163
1727343900000|2024-09-26 09:45:00|||||||||103
1727344200000|2024-09-26 09:50:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|584
1727344500000|2024-09-26 09:55:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|195
1727344800000|2024-09-26 10:00:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|994
1727345100000|2024-09-26 10:05:00|11022.5|11020.5|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|1064
1727345400000|2024-09-26 10:10:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|1275
1727345700000|2024-09-26 10:15:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|745
1727346000000|2024-09-26 10:20:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|636
1727346300000|2024-09-26 10:25:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|873
1727346600000|2024-09-26 10:30:00|11020.9|11018.9|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|2678
1727346900000|2024-09-26 10:35:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11020.1|11018.1|3023
1727347200000|2024-09-26 10:40:00|11021.3|11019.3|11021.7|11019.7|11021.7|11019.7|11021.3|11019.3|859
1727347500000|2024-09-26 10:45:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|2278
1727347800000|2024-09-26 10:50:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|2235
1727348100000|2024-09-26 10:55:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|1158
1727348400000|2024-09-26 11:00:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|1324
1727348700000|2024-09-26 11:05:00|11024|11022|11023.3|11021.3|11024|11022|11022.5|11020.5|1678
1727349000000|2024-09-26 11:10:00|11024|11022|11023.3|11021.3|11024|11022|11022.5|11020.5|2868
1727349300000|2024-09-26 11:15:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|844
1727349600000|2024-09-26 11:20:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|608
1727349900000|2024-09-26 11:25:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|1004
1727350200000|2024-09-26 11:30:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|1246
1727350500000|2024-09-26 11:35:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|819
1727350800000|2024-09-26 11:40:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|922
1727351100000|2024-09-26 11:45:00|||||||||1157
1727351400000|2024-09-26 11:50:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11024|11022|642
1727351700000|2024-09-26 11:55:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024|11022|1836
1727352000000|2024-09-26 12:00:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|2180
1727352300000|2024-09-26 12:05:00|11026.4|11024.4|11028|11026|11028|11026|11026.4|11024.4|3035
1727352600000|2024-09-26 12:10:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|3381
1727352900000|2024-09-26 12:15:00|11028|11026|11028|11026|11028.7|11026.7|11026.8|11024.8|3478
1727353200000|2024-09-26 12:20:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028|11026|7767
1727353500000|2024-09-26 12:25:00|11030.3|11028.3|11026|11024|11031.1|11029.1|11025.2|11023.2|10538
1727353800000|2024-09-26 12:30:00|11026.4|11024.4|11010|11008|11030.3|11028.3|11008.4|11006.4|23137
1727354100000|2024-09-26 12:35:00|11010.4|11008.4|11003.7|11001.7|11010.8|11008.8|11003|11001|10560
1727354400000|2024-09-26 12:40:00|11003|11001|11006.1|11004.1|11006.9|11004.9|11003|11001|10515
1727354700000|2024-09-26 12:45:00|11005.3|11003.3|11009.2|11007.2|11009.2|11007.2|11004.5|11002.5|6767
1727355000000|2024-09-26 12:50:00|11008.4|11006.4|11007.6|11005.6|11009.2|11007.2|11006.9|11004.9|6487
1727355300000|2024-09-26 12:55:00|11007.3|11005.3|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|5257
1727355600000|2024-09-26 13:00:00|11006.9|11004.9|11004.5|11002.5|11006.9|11004.9|11003.7|11001.7|5415
1727355900000|2024-09-26 13:05:00|11005.3|11003.3|11011.5|11009.5|11013.1|11011.1|11005.3|11003.3|6720
1727356200000|2024-09-26 13:10:00|11010.8|11008.8|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|4769
1727356500000|2024-09-26 13:15:00|11013.1|11011.1|11011.5|11009.5|11014.7|11012.7|11010|11008|10848
1727356800000|2024-09-26 13:20:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|3104
1727357100000|2024-09-26 13:25:00|11012.3|11010.3|11013.1|11011.1|11014.7|11012.7|11010.8|11008.8|4414
1727357400000|2024-09-26 13:30:00|11012.3|11010.3|11017|11015|11017|11015|11012.3|11010.3|4871
1727357700000|2024-09-26 13:35:00|11016.2|11014.2|11009.2|11007.2|11017|11015|11009.2|11007.2|4352
1727358000000|2024-09-26 13:40:00|11008.4|11006.4|11006.1|11004.1|11009.2|11007.2|11006.1|11004.1|8435
1727358300000|2024-09-26 13:45:00|11006.9|11004.9|11005.3|11003.3|11007.6|11005.6|11003|11001|8054
1727358600000|2024-09-26 13:50:00|11004.5|11002.5|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|5254
1727358900000|2024-09-26 13:55:00|11005.3|11003.3|11006.1|11004.1|11007.6|11005.6|11004.5|11002.5|8574
1727359200000|2024-09-26 14:00:00|11005.3|11003.3|11003|11001|11006.9|11004.9|11003|11001|4837
1727359500000|2024-09-26 14:05:00|11003.7|11001.7|11001.4|10999.4|11003.7|11001.7|11000.6|10998.6|6107
1727359800000|2024-09-26 14:10:00|11000.6|10998.6|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|4553
1727360100000|2024-09-26 14:15:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|5612
1727360400000|2024-09-26 14:20:00|11002.2|11000.2|10999|10997|11002.2|11000.2|10999|10997|6071
1727360700000|2024-09-26 14:25:00|10999.8|10997.8|10996.7|10994.7|10999.8|10997.8|10995.9|10993.9|6803
1727361000000|2024-09-26 14:30:00|10995.9|10993.9|10999|10997|10999|10997|10994.4|10992.4|8348
1727361300000|2024-09-26 14:35:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999|10997|2684
1727361600000|2024-09-26 14:40:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10998.3|10996.3|4386
1727361900000|2024-09-26 14:45:00|11001.4|10999.4|11004.5|11002.5|11005.3|11003.3|11000.6|10998.6|6806
1727362200000|2024-09-26 14:50:00|11005.3|11003.3|11003.7|11001.7|11006.1|11004.1|11003.7|11001.7|4510
1727362500000|2024-09-26 14:55:00|11004.5|11002.5|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|3511
1727362800000|2024-09-26 15:00:00|11005.3|11003.3|11003|11001|11006.1|11004.1|11002.2|11000.2|3981
1727363100000|2024-09-26 15:05:00|11003.7|11001.7|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|2032
1727363400000|2024-09-26 15:10:00|11001.8|10999.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|4767
1727363700000|2024-09-26 15:15:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11000.6|10998.6|2018
1727364000000|2024-09-26 15:20:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11002.2|11000.2|1193
1727364300000|2024-09-26 15:25:00|11003|11001|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|1358
1727364600000|2024-09-26 15:30:00|11002.2|11000.2|11002.2|11000.2|11003.7|11001.7|11001.4|10999.4|1570
1727364900000|2024-09-26 15:35:00|11003|11001|11002.2|11000.2|11003|11001|11001.4|10999.4|1079
1727365200000|2024-09-26 15:40:00|11003|11001|11002.2|11000.2|11003.7|11001.7|11001.4|10999.4|2370
1727365500000|2024-09-26 15:45:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|1421
1727365800000|2024-09-26 15:50:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|655
1727366100000|2024-09-26 15:55:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|1879
1727366400000|2024-09-26 16:00:00|10999|10997|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|1947
1727366700000|2024-09-26 16:05:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|3840
1727367000000|2024-09-26 16:10:00|10999|10997|10999.8|10997.8|11000.6|10998.6|10998.3|10996.3|1605
1727367300000|2024-09-26 16:15:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|1052
1727367600000|2024-09-26 16:20:00|10998.7|10996.7|10997.5|10995.5|10998.7|10996.7|10996.7|10994.7|1357
1727367900000|2024-09-26 16:25:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|2095
1727368200000|2024-09-26 16:30:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|678
1727368500000|2024-09-26 16:35:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|653
1727368800000|2024-09-26 16:40:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|2394
1727369100000|2024-09-26 16:45:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|432
1727369400000|2024-09-26 16:50:00|10996.7|10994.7|10993.6|10991.6|10996.7|10994.7|10993.6|10991.6|3763
1727369700000|2024-09-26 16:55:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|4682
1727370000000|2024-09-26 17:00:00|10995.1|10993.1|10998.3|10996.3|10998.3|10996.3|10994.4|10992.4|4573
1727370300000|2024-09-26 17:05:00|10999|10997|10997.5|10995.5|10999|10997|10996.7|10994.7|2633
1727370600000|2024-09-26 17:10:00|10998.3|10996.3|11000.6|10998.6|11000.6|10998.6|10998.3|10996.3|1362
1727370900000|2024-09-26 17:15:00|11001.4|10999.4|11003|11001|11003|11001|11001.4|10999.4|2150
1727371200000|2024-09-26 17:20:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11001.4|10999.4|2503
1727371500000|2024-09-26 17:25:00|11002.6|11000.6|11001.4|10999.4|11003|11001|11001.4|10999.4|1579
1727371800000|2024-09-26 17:30:00|11000.6|10998.6|10999|10997|11001.4|10999.4|10999|10997|2761
1727372100000|2024-09-26 17:35:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10998.3|10996.3|777
1727372400000|2024-09-26 17:40:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999|10997|1285
1727372700000|2024-09-26 17:45:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999|10997|2193
1727373000000|2024-09-26 17:50:00|11000.6|10998.6|10998.3|10996.3|11000.6|10998.6|10998.3|10996.3|2625
1727373300000|2024-09-26 17:55:00|10999|10997|10999|10997|11000.6|10998.6|10999|10997|1772
1727373600000|2024-09-26 18:00:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10998.3|10996.3|1674
1727373900000|2024-09-26 18:05:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|582
1727374200000|2024-09-26 18:10:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|1659
1727374500000|2024-09-26 18:15:00|11000.6|10998.6|11003|11001|11003|11001|11000.6|10998.6|1627
1727374800000|2024-09-26 18:20:00|11002.2|11000.2|11001.4|10999.4|11003|11001|11001.4|10999.4|1949
1727375100000|2024-09-26 18:25:00|11002.2|11000.2|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|1649
1727375400000|2024-09-26 18:30:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|1265
1727375700000|2024-09-26 18:35:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|2206
1727376000000|2024-09-26 18:40:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10999|10997|2302
1727376300000|2024-09-26 18:45:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|2553
1727376600000|2024-09-26 18:50:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10999|10997|4271
1727376900000|2024-09-26 18:55:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|3485
1727377200000|2024-09-26 19:00:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|4102
1727377500000|2024-09-26 19:05:00|11001.4|10999.4|11003|11001|11003|11001|11001.4|10999.4|2399
1727377800000|2024-09-26 19:10:00|11003.7|11001.7|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|963
1727378100000|2024-09-26 19:15:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|1271
1727378400000|2024-09-26 19:20:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|650
1727378700000|2024-09-26 19:25:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1686
1727379000000|2024-09-26 19:30:00|10999.8|10997.8|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|2459
1727379300000|2024-09-26 19:35:00|10998.3|10996.3|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|2151
1727379600000|2024-09-26 19:40:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|1898
1727379900000|2024-09-26 19:45:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|2565
1727380200000|2024-09-26 19:50:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|684
1727380500000|2024-09-26 19:55:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|3129
1727380800000|2024-09-26 20:00:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|5740
1727381100000|2024-09-26 20:05:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|2559
1727381400000|2024-09-26 20:10:00|11001|10999|10999.8|10997.8|11001.4|10999.4|10999|10997|3542
1727381700000|2024-09-26 20:15:00|10999.4|10997.4|10999|10997|10999.8|10997.8|10999|10997|1354
1727382000000|2024-09-26 20:20:00|10998.3|10996.3|10997.5|10995.5|10999|10997|10997.5|10995.5|2938
1727382300000|2024-09-26 20:25:00|||||||||1264
1727382600000|2024-09-26 20:30:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|6229
1727382900000|2024-09-26 20:35:00|10999|10997|10998.3|10996.3|10999|10997|10997.5|10995.5|3851
1727383200000|2024-09-26 20:40:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|1748
1727383500000|2024-09-26 20:45:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|1471
1727383800000|2024-09-26 20:50:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|1489
1727384100000|2024-09-26 20:55:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|2989
1727388000000|2024-09-26 22:00:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|240
1727388300000|2024-09-26 22:05:00|||||||||117
1727388600000|2024-09-26 22:10:00|||||||||54
1727388900000|2024-09-26 22:15:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|201
1727389200000|2024-09-26 22:20:00|||||||||17
1727389500000|2024-09-26 22:25:00|||||||||11
1727389800000|2024-09-26 22:30:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|142
1727390100000|2024-09-26 22:35:00|||||||||29
1727390400000|2024-09-26 22:40:00|||||||||62
1727390700000|2024-09-26 22:45:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|219
1727391000000|2024-09-26 22:50:00|||||||||18
1727391300000|2024-09-26 22:55:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|114
1727391600000|2024-09-26 23:00:00|10997.1|10995.1|10996.7|10994.7|10997.1|10995.1|10996.7|10994.7|76
1727391900000|2024-09-26 23:05:00|||||||||3
1727392200000|2024-09-26 23:10:00|||||||||7
1727392500000|2024-09-26 23:15:00|||||||||26
1727392800000|2024-09-26 23:20:00|||||||||44
1727393100000|2024-09-26 23:25:00|||||||||14
1727393400000|2024-09-26 23:30:00|||||||||107
1727393700000|2024-09-26 23:35:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|209
1727394000000|2024-09-26 23:40:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|490
1727394300000|2024-09-26 23:45:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|457
1727394600000|2024-09-26 23:50:00|10996.7|10994.7|10999|10997|10999|10997|10996.7|10994.7|462
1727394900000|2024-09-26 23:55:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10998.3|10996.3|768
1727395200000|2024-09-27 00:00:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|378
1727395500000|2024-09-27 00:05:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10998.3|10996.3|1020
1727395800000|2024-09-27 00:10:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|934
1727396100000|2024-09-27 00:15:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|919
1727396400000|2024-09-27 00:20:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|134
1727396700000|2024-09-27 00:25:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|206
1727397000000|2024-09-27 00:30:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|560
1727397300000|2024-09-27 00:35:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|855
1727397600000|2024-09-27 00:40:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|724
1727397900000|2024-09-27 00:45:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|168
1727398200000|2024-09-27 00:50:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|305
1727398500000|2024-09-27 00:55:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|543
1727398800000|2024-09-27 01:00:00|10996.3|10994.3|10995.1|10993.1|10996.3|10994.3|10995.1|10993.1|553
1727399100000|2024-09-27 01:05:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|167
1727399400000|2024-09-27 01:10:00|||||||||194
1727399700000|2024-09-27 01:15:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|738
1727400000000|2024-09-27 01:20:00|10998.7|10996.7|10999|10997|10999.8|10997.8|10998.3|10996.3|1090
1727400300000|2024-09-27 01:25:00|10998.3|10996.3|10997.1|10995.1|10999|10997|10996.7|10994.7|949
1727400600000|2024-09-27 01:30:00|10997.5|10995.5|10999.8|10997.8|10999.8|10997.8|10996.7|10994.7|635
1727400900000|2024-09-27 01:35:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|550
1727401200000|2024-09-27 01:40:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|79
1727401500000|2024-09-27 01:45:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|63
1727401800000|2024-09-27 01:50:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|425
1727402100000|2024-09-27 01:55:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|213
1727402400000|2024-09-27 02:00:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|335
1727402700000|2024-09-27 02:05:00|10999.4|10997.4|10999.8|10997.8|10999.8|10997.8|10999.4|10997.4|513
1727403000000|2024-09-27 02:10:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|261
1727403300000|2024-09-27 02:15:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|240
1727403600000|2024-09-27 02:20:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|176
1727403900000|2024-09-27 02:25:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|187
1727404200000|2024-09-27 02:30:00|||||||||9
1727404500000|2024-09-27 02:35:00|||||||||9
1727404800000|2024-09-27 02:40:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|326
1727405100000|2024-09-27 02:45:00|||||||||21
1727405400000|2024-09-27 02:50:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|702
1727405700000|2024-09-27 02:55:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|594
1727406000000|2024-09-27 03:00:00|10999|10997|10999|10997|10999|10997|10999|10997|332
1727406300000|2024-09-27 03:05:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|252
1727406600000|2024-09-27 03:10:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|202
1727406900000|2024-09-27 03:15:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|110
1727407200000|2024-09-27 03:20:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|310
1727407500000|2024-09-27 03:25:00|||||||||98
1727407800000|2024-09-27 03:30:00|||||||||251
1727408100000|2024-09-27 03:35:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|715
1727408400000|2024-09-27 03:40:00|10997.1|10995.1|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|252
1727408700000|2024-09-27 03:45:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|686
1727409000000|2024-09-27 03:50:00|||||||||208
1727409300000|2024-09-27 03:55:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|286
1727409600000|2024-09-27 04:00:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|618
1727409900000|2024-09-27 04:05:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|372
1727410200000|2024-09-27 04:10:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|175
1727410500000|2024-09-27 04:15:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|388
1727410800000|2024-09-27 04:20:00|||||||||33
1727411100000|2024-09-27 04:25:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|127
1727411400000|2024-09-27 04:30:00|||||||||25
1727411700000|2024-09-27 04:35:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|155
1727412000000|2024-09-27 04:40:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|175
1727412300000|2024-09-27 04:45:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|870
1727412600000|2024-09-27 04:50:00|10994.8|10992.8|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|615
1727412900000|2024-09-27 04:55:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|438
1727413200000|2024-09-27 05:00:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|505
1727413500000|2024-09-27 05:05:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|723
1727413800000|2024-09-27 05:10:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|983
1727414100000|2024-09-27 05:15:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|151
1727414400000|2024-09-27 05:20:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|177
1727414700000|2024-09-27 05:25:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|910
1727415000000|2024-09-27 05:30:00|||||||||458
1727415300000|2024-09-27 05:35:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|325
1727415600000|2024-09-27 05:40:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|249
1727415900000|2024-09-27 05:45:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|214
1727416200000|2024-09-27 05:50:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|483
1727416500000|2024-09-27 05:55:00|||||||||292
1727416800000|2024-09-27 06:00:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|304
1727417100000|2024-09-27 06:05:00|10995.5|10993.5|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|139
1727417400000|2024-09-27 06:10:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|128
1727417700000|2024-09-27 06:15:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|625
1727418000000|2024-09-27 06:20:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|4008
1727418300000|2024-09-27 06:25:00|10996.7|10994.7|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|2825
1727418600000|2024-09-27 06:30:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992|10990|1915
1727418900000|2024-09-27 06:35:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10990.5|10988.5|6971
1727419200000|2024-09-27 06:40:00|10992.4|10990.4|10994.4|10992.4|10994.4|10992.4|10992|10990|1909
1727419500000|2024-09-27 06:45:00|10995.9|10993.9|11003|11001|11004.1|11002.1|10995.9|10993.9|13684
1727419800000|2024-09-27 06:50:00|11003.7|11001.7|11005.3|11003.3|11005.3|11003.3|11003|11001|1319
1727420100000|2024-09-27 06:55:00|11004.9|11002.9|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|3411
1727420400000|2024-09-27 07:00:00|11006.9|11004.9|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|3978
1727420700000|2024-09-27 07:05:00|11006.1|11004.1|11008.4|11006.4|11009.2|11007.2|11006.1|11004.1|2281
1727421000000|2024-09-27 07:10:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|1228
1727421300000|2024-09-27 07:15:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|3186
1727421600000|2024-09-27 07:20:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|1501
1727421900000|2024-09-27 07:25:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|1363
1727422200000|2024-09-27 07:30:00|11008.4|11006.4|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|1382
1727422500000|2024-09-27 07:35:00|11008.4|11006.4|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|3550
1727422800000|2024-09-27 07:40:00|11010.8|11008.8|11010|11008|11011.5|11009.5|11009.2|11007.2|3064
1727423100000|2024-09-27 07:45:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|1946
1727423400000|2024-09-27 07:50:00|11008.4|11006.4|11009.2|11007.2|11010|11008|11008.4|11006.4|2484
1727423700000|2024-09-27 07:55:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|1376
1727424000000|2024-09-27 08:00:00|11010.4|11008.4|11010|11008|11010.8|11008.8|11009.2|11007.2|1834
1727424300000|2024-09-27 08:05:00|11010.8|11008.8|11006.9|11004.9|11010.8|11008.8|11006.9|11004.9|7922
1727424600000|2024-09-27 08:10:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|556
1727424900000|2024-09-27 08:15:00|11006.1|11004.1|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|1370
1727425200000|2024-09-27 08:20:00|11003.7|11001.7|11003|11001|11004.5|11002.5|11003|11001|1149
1727425500000|2024-09-27 08:25:00|11003.7|11001.7|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|1918
1727425800000|2024-09-27 08:30:00|11002.2|11000.2|11000.6|10998.6|11003|11001|11000.6|10998.6|1003
1727426100000|2024-09-27 08:35:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|2188
1727426400000|2024-09-27 08:40:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|376
1727426700000|2024-09-27 08:45:00|11002.2|11000.2|11003|11001|11003|11001|11000.6|10998.6|2016
1727427000000|2024-09-27 08:50:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|1065
1727427300000|2024-09-27 08:55:00|11004.1|11002.1|11003|11001|11004.5|11002.5|11002.2|11000.2|2133
1727427600000|2024-09-27 09:00:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|344
1727427900000|2024-09-27 09:05:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003|11001|905
1727428200000|2024-09-27 09:10:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11003|11001|374
1727428500000|2024-09-27 09:15:00|11003|11001|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|711
1727428800000|2024-09-27 09:20:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|2609
1727429100000|2024-09-27 09:25:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|2646
1727429400000|2024-09-27 09:30:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|852
1727429700000|2024-09-27 09:35:00|||||||||682
1727430000000|2024-09-27 09:40:00|11000.6|10998.6|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|1907
1727430300000|2024-09-27 09:45:00|11000.6|10998.6|10999|10997|11000.6|10998.6|10999|10997|574
1727430600000|2024-09-27 09:50:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|1413
1727430900000|2024-09-27 09:55:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|586
1727431200000|2024-09-27 10:00:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|393
1727431500000|2024-09-27 10:05:00|10999|10997|10998.3|10996.3|10999.8|10997.8|10997.5|10995.5|1237
1727431800000|2024-09-27 10:10:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|479
1727432100000|2024-09-27 10:15:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|471
1727432400000|2024-09-27 10:20:00|10998.7|10996.7|10998.3|10996.3|10999|10997|10998.3|10996.3|1015
1727432700000|2024-09-27 10:25:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|439
1727433000000|2024-09-27 10:30:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|286
1727433300000|2024-09-27 10:35:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|898
1727433600000|2024-09-27 10:40:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|1050
1727433900000|2024-09-27 10:45:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|903
1727434200000|2024-09-27 10:50:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|2364
1727434500000|2024-09-27 10:55:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|1196
1727434800000|2024-09-27 11:00:00|10998.3|10996.3|10998.3|10996.3|11000.6|10998.6|10997.5|10995.5|2061
1727435100000|2024-09-27 11:05:00|10999|10997|10999.8|10997.8|11001.4|10999.4|10999|10997|1566
1727435400000|2024-09-27 11:10:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|574
1727435700000|2024-09-27 11:15:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|1453
1727436000000|2024-09-27 11:20:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|831
1727436300000|2024-09-27 11:25:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|1400
1727436600000|2024-09-27 11:30:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|2086
1727436900000|2024-09-27 11:35:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999|10997|826
1727437200000|2024-09-27 11:40:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10998.7|10996.7|1748
1727437500000|2024-09-27 11:45:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1667
1727437800000|2024-09-27 11:50:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1023
1727438100000|2024-09-27 11:55:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|2908
1727438400000|2024-09-27 12:00:00|11003.7|11001.7|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|2878
1727438700000|2024-09-27 12:05:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|5164
1727439000000|2024-09-27 12:10:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|3858
1727439300000|2024-09-27 12:15:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|1912
1727439600000|2024-09-27 12:20:00|11006.1|11004.1|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|3095
1727439900000|2024-09-27 12:25:00|11007.6|11005.6|11004.5|11002.5|11007.6|11005.6|11003.7|11001.7|4205
1727440200000|2024-09-27 12:30:00|11005.3|11003.3|11011.5|11009.5|11015.5|11013.5|11003|11001|19539
1727440500000|2024-09-27 12:35:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|11491
1727440800000|2024-09-27 12:40:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11009.2|11007.2|4474
1727441100000|2024-09-27 12:45:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.1|11011.1|5581
1727441400000|2024-09-27 12:50:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11013.1|11011.1|5388
1727441700000|2024-09-27 12:55:00|11013.9|11011.9|11015.5|11013.5|11016.2|11014.2|11013.1|11011.1|5438
1727442000000|2024-09-27 13:00:00|11016.2|11014.2|11013.1|11011.1|11016.2|11014.2|11012.3|11010.3|6445
1727442300000|2024-09-27 13:05:00|11013.9|11011.9|11011.5|11009.5|11013.9|11011.9|11010.8|11008.8|6070
1727442600000|2024-09-27 13:10:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|7523
1727442900000|2024-09-27 13:15:00|11013.1|11011.1|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|7714
1727443200000|2024-09-27 13:20:00|11013.9|11011.9|11009.2|11007.2|11013.9|11011.9|11008.4|11006.4|12199
1727443500000|2024-09-27 13:25:00|11010|11008|11008.4|11006.4|11010|11008|11006.9|11004.9|6509
1727443800000|2024-09-27 13:30:00|11007.6|11005.6|11010|11008|11010|11008|11006.1|11004.1|8418
1727444100000|2024-09-27 13:35:00|11009.2|11007.2|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|8811
1727444400000|2024-09-27 13:40:00|11013.1|11011.1|11012.3|11010.3|11014.7|11012.7|11011.5|11009.5|6564
1727444700000|2024-09-27 13:45:00|11012.7|11010.7|11014.7|11012.7|11014.7|11012.7|11012.7|11010.7|5207
1727445000000|2024-09-27 13:50:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|2102
1727445300000|2024-09-27 13:55:00|11015.5|11013.5|11014.3|11012.3|11015.5|11013.5|11014.3|11012.3|3247
1727445600000|2024-09-27 14:00:00|11014.7|11012.7|11015.5|11013.5|11016.2|11014.2|11011.5|11009.5|10992
1727445900000|2024-09-27 14:05:00|11014.7|11012.7|11016.2|11014.2|11017|11015|11013.9|11011.9|3043
1727446200000|2024-09-27 14:10:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.1|11011.1|4535
1727446500000|2024-09-27 14:15:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|1816
1727446800000|2024-09-27 14:20:00|11012.3|11010.3|11010|11008|11012.3|11010.3|11010|11008|2547
1727447100000|2024-09-27 14:25:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11007.6|11005.6|3434
1727447400000|2024-09-27 14:30:00|11009.2|11007.2|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|3868
1727447700000|2024-09-27 14:35:00|11012.3|11010.3|11009.2|11007.2|11012.3|11010.3|11008.4|11006.4|2990
1727448000000|2024-09-27 14:40:00|11010|11008|11010|11008|11010.8|11008.8|11007.6|11005.6|3430
1727448300000|2024-09-27 14:45:00|11010.8|11008.8|11007.6|11005.6|11010.8|11008.8|11006.9|11004.9|3179
1727448600000|2024-09-27 14:50:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|2168
1727448900000|2024-09-27 14:55:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|1970
1727449200000|2024-09-27 15:00:00|11008.4|11006.4|11010|11008|11010|11008|11007.6|11005.6|2962
1727449500000|2024-09-27 15:05:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|3680
1727449800000|2024-09-27 15:10:00|11010.8|11008.8|11010|11008|11011.5|11009.5|11010|11008|2596
1727450100000|2024-09-27 15:15:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|2231
1727450400000|2024-09-27 15:20:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|2628
1727450700000|2024-09-27 15:25:00|11011.5|11009.5|11013.1|11011.1|11013.9|11011.9|11011.5|11009.5|1619
1727451000000|2024-09-27 15:30:00|11013.9|11011.9|11011.5|11009.5|11013.9|11011.9|11010.8|11008.8|2465
1727451300000|2024-09-27 15:35:00|11010.8|11008.8|11010|11008|11011.5|11009.5|11010|11008|1527
1727451600000|2024-09-27 15:40:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|2428
1727451900000|2024-09-27 15:45:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|1748
1727452200000|2024-09-27 15:50:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.1|11011.1|5306
1727452500000|2024-09-27 15:55:00|11015.5|11013.5|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|5961
1727452800000|2024-09-27 16:00:00|11018.6|11016.6|11019.4|11017.4|11020.1|11018.1|11017.8|11015.8|4682
1727453100000|2024-09-27 16:05:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|3892
1727453400000|2024-09-27 16:10:00|11022.5|11020.5|11022.5|11020.5|11024|11022|11021.7|11019.7|6114
1727453700000|2024-09-27 16:15:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|7346
1727454000000|2024-09-27 16:20:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|7808
1727454300000|2024-09-27 16:25:00|11023.3|11021.3|11021.7|11019.7|11024|11022|11021.7|11019.7|5315
1727454600000|2024-09-27 16:30:00|11022.5|11020.5|11024|11022|11024.8|11022.8|11021.7|11019.7|3645
1727454900000|2024-09-27 16:35:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11023.3|11021.3|4477
1727455200000|2024-09-27 16:40:00|11024.8|11022.8|11026.4|11024.4|11028|11026|11024.8|11022.8|7620
1727455500000|2024-09-27 16:45:00|11027.2|11025.2|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|2216
1727455800000|2024-09-27 16:50:00|11025.2|11023.2|11024|11022|11025.6|11023.6|11023.3|11021.3|2541
1727456100000|2024-09-27 16:55:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|2357
1727456400000|2024-09-27 17:00:00|11024|11022|11022.5|11020.5|11024|11022|11022.5|11020.5|2427
1727456700000|2024-09-27 17:05:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|994
1727457000000|2024-09-27 17:10:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|1536
1727457300000|2024-09-27 17:15:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|1066
1727457600000|2024-09-27 17:20:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|1859
1727457900000|2024-09-27 17:25:00|11024.8|11022.8|11022.5|11020.5|11024.8|11022.8|11022.5|11020.5|1850
1727458200000|2024-09-27 17:30:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11022.5|11020.5|935
1727458500000|2024-09-27 17:35:00|11024|11022|11025.6|11023.6|11026.4|11024.4|11024|11022|3246
1727458800000|2024-09-27 17:40:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1291
1727459100000|2024-09-27 17:45:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|1785
1727459400000|2024-09-27 17:50:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|1995
1727459700000|2024-09-27 17:55:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11023.3|11021.3|2124
1727460000000|2024-09-27 18:00:00|11024|11022|11023.3|11021.3|11024|11022|11022.5|11020.5|1570
1727460300000|2024-09-27 18:05:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|901
1727460600000|2024-09-27 18:10:00|11024|11022|11023.3|11021.3|11024|11022|11022.5|11020.5|954
1727460900000|2024-09-27 18:15:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|1269
1727461200000|2024-09-27 18:20:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|1159
1727461500000|2024-09-27 18:25:00|11024|11022|11024.8|11022.8|11025.6|11023.6|11023.3|11021.3|1533
1727461800000|2024-09-27 18:30:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1984
1727462100000|2024-09-27 18:35:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|510
1727462400000|2024-09-27 18:40:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|300
1727462700000|2024-09-27 18:45:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|2156
1727463000000|2024-09-27 18:50:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11023.3|11021.3|2903
1727463300000|2024-09-27 18:55:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|5550
1727463600000|2024-09-27 19:00:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|1801
1727463900000|2024-09-27 19:05:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|2342
1727464200000|2024-09-27 19:10:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.4|11022.4|4813
1727464500000|2024-09-27 19:15:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|1889
1727464800000|2024-09-27 19:20:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|1209
1727465100000|2024-09-27 19:25:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1352
1727465400000|2024-09-27 19:30:00|||||||||1960
1727465700000|2024-09-27 19:35:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|3747
1727466000000|2024-09-27 19:40:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11023.3|11021.3|2989
1727466300000|2024-09-27 19:45:00|11022.5|11020.5|11023.3|11021.3|11024|11022|11022.5|11020.5|2321
1727466600000|2024-09-27 19:50:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|2083
1727466900000|2024-09-27 19:55:00|11021.7|11019.7|11026.4|11024.4|11026.4|11024.4|11020.9|11018.9|5267
1727467200000|2024-09-27 20:00:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11022.5|11020.5|6617
1727467500000|2024-09-27 20:05:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11023.3|11021.3|1107
1727467800000|2024-09-27 20:10:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|655
1727468100000|2024-09-27 20:15:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|4871
1727468400000|2024-09-27 20:20:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|1646
1727468700000|2024-09-27 20:25:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|702
1727469000000|2024-09-27 20:30:00|||||||||592
1727469300000|2024-09-27 20:35:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|1080
1727469600000|2024-09-27 20:40:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|545
1727469900000|2024-09-27 20:45:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|2047
1727470200000|2024-09-27 20:50:00|||||||||789
1727470500000|2024-09-27 20:55:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11023.3|11021.3|4700
1727647200000|2024-09-29 22:00:00|11023.3|11021.3|11020.1|11018.1|11024|11022|11020.1|11018.1|1902
1727647500000|2024-09-29 22:05:00|11020.9|11018.9|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|297
1727647800000|2024-09-29 22:10:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|53
1727648100000|2024-09-29 22:15:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|413
1727648400000|2024-09-29 22:20:00|11024|11022|11024|11022|11024.8|11022.8|11024|11022|416
1727648700000|2024-09-29 22:25:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|660
1727649000000|2024-09-29 22:30:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|432
1727649300000|2024-09-29 22:35:00|||||||||54
1727649600000|2024-09-29 22:40:00|||||||||5
1727649900000|2024-09-29 22:45:00|||||||||6
1727650200000|2024-09-29 22:50:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|80
1727650500000|2024-09-29 22:55:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|412
1727650800000|2024-09-29 23:00:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|333
1727651100000|2024-09-29 23:05:00|||||||||10
1727651400000|2024-09-29 23:10:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|22
1727651700000|2024-09-29 23:15:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|178
1727652000000|2024-09-29 23:20:00|||||||||16
1727652300000|2024-09-29 23:25:00|||||||||14
1727652600000|2024-09-29 23:30:00|||||||||15
1727652900000|2024-09-29 23:35:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|126
1727653200000|2024-09-29 23:40:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|290
1727653500000|2024-09-29 23:45:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|629
1727653800000|2024-09-29 23:50:00|11020.9|11018.9|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|380
1727654100000|2024-09-29 23:55:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|255
1727654400000|2024-09-30 00:00:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|939
1727654700000|2024-09-30 00:05:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|108
1727655000000|2024-09-30 00:10:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|815
1727655300000|2024-09-30 00:15:00|11020.5|11018.5|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|705
1727655600000|2024-09-30 00:20:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|475
1727655900000|2024-09-30 00:25:00|11019.4|11017.4|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|312
1727656200000|2024-09-30 00:30:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|137
1727656500000|2024-09-30 00:35:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|242
1727656800000|2024-09-30 00:40:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|95
1727657100000|2024-09-30 00:45:00|11021.3|11019.3|11021.7|11019.7|11022.5|11020.5|11021.3|11019.3|193
1727657400000|2024-09-30 00:50:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|589
1727657700000|2024-09-30 00:55:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|278
1727658000000|2024-09-30 01:00:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|298
1727658300000|2024-09-30 01:05:00|11020.5|11018.5|11020.1|11018.1|11020.5|11018.5|11020.1|11018.1|154
1727658600000|2024-09-30 01:10:00|11020.9|11018.9|11020.9|11018.9|11021.3|11019.3|11020.9|11018.9|150
1727658900000|2024-09-30 01:15:00|||||||||30
1727659200000|2024-09-30 01:20:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|450
1727659500000|2024-09-30 01:25:00|11021.7|11019.7|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|578
1727659800000|2024-09-30 01:30:00|11022.9|11020.9|11021.7|11019.7|11022.9|11020.9|11021.7|11019.7|549
1727660100000|2024-09-30 01:35:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|425
1727660400000|2024-09-30 01:40:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|58
1727660700000|2024-09-30 01:45:00|11020.5|11018.5|11021.7|11019.7|11022.5|11020.5|11020.1|11018.1|395
1727661000000|2024-09-30 01:50:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|373
1727661300000|2024-09-30 01:55:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11023.3|11021.3|74
1727661600000|2024-09-30 02:00:00|11022.9|11020.9|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|236
1727661900000|2024-09-30 02:05:00|11022.9|11020.9|11022.5|11020.5|11023.3|11021.3|11021.7|11019.7|264
1727662200000|2024-09-30 02:10:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|522
1727662500000|2024-09-30 02:15:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|241
1727662800000|2024-09-30 02:20:00|||||||||35
1727663100000|2024-09-30 02:25:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|594
1727663400000|2024-09-30 02:30:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|165
1727663700000|2024-09-30 02:35:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|144
1727664000000|2024-09-30 02:40:00|||||||||21
1727664300000|2024-09-30 02:45:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|125
1727664600000|2024-09-30 02:50:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|203
1727664900000|2024-09-30 02:55:00|11021.3|11019.3|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|141
1727665200000|2024-09-30 03:00:00|||||||||17
1727665500000|2024-09-30 03:05:00|||||||||19
1727665800000|2024-09-30 03:10:00|||||||||27
1727666100000|2024-09-30 03:15:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|165
1727666400000|2024-09-30 03:20:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|298
1727666700000|2024-09-30 03:25:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|163
1727667000000|2024-09-30 03:30:00|||||||||11
1727667300000|2024-09-30 03:35:00|||||||||73
1727667600000|2024-09-30 03:40:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|434
1727667900000|2024-09-30 03:45:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|965
1727668200000|2024-09-30 03:50:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|85
1727668500000|2024-09-30 03:55:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|235
1727668800000|2024-09-30 04:00:00|11020.5|11018.5|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|248
1727669100000|2024-09-30 04:05:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11020.1|11018.1|228
1727669400000|2024-09-30 04:10:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|649
1727669700000|2024-09-30 04:15:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|192
1727670000000|2024-09-30 04:20:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|533
1727670300000|2024-09-30 04:25:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|193
1727670600000|2024-09-30 04:30:00|||||||||6
1727670900000|2024-09-30 04:35:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|313
1727671200000|2024-09-30 04:40:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|149
1727671500000|2024-09-30 04:45:00|||||||||42
1727671800000|2024-09-30 04:50:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|336
1727672100000|2024-09-30 04:55:00|11021.7|11019.7|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|97
1727672400000|2024-09-30 05:00:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|115
1727672700000|2024-09-30 05:05:00|11020.9|11018.9|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|327
1727673000000|2024-09-30 05:10:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|169
1727673300000|2024-09-30 05:15:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|179
1727673600000|2024-09-30 05:20:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|71
1727673900000|2024-09-30 05:25:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|208
1727674200000|2024-09-30 05:30:00|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|11021.7|11019.7|194
1727674500000|2024-09-30 05:35:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11021.7|11019.7|426
1727674800000|2024-09-30 05:40:00|11024|11022|11024|11022|11024|11022|11023.3|11021.3|130
1727675100000|2024-09-30 05:45:00|11023.3|11021.3|11024|11022|11024|11022|11023.3|11021.3|927
1727675400000|2024-09-30 05:50:00|11024.8|11022.8|11024|11022|11024.8|11022.8|11024|11022|293
1727675700000|2024-09-30 05:55:00|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|11023.3|11021.3|52
1727676000000|2024-09-30 06:00:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|1121
1727676300000|2024-09-30 06:05:00|11021.7|11019.7|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|1402
1727676600000|2024-09-30 06:10:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|696
1727676900000|2024-09-30 06:15:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|664
1727677200000|2024-09-30 06:20:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|795
1727677500000|2024-09-30 06:25:00|11023.3|11021.3|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|526
1727677800000|2024-09-30 06:30:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|975
1727678100000|2024-09-30 06:35:00|11020.9|11018.9|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|1434
1727678400000|2024-09-30 06:40:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|771
1727678700000|2024-09-30 06:45:00|11020.1|11018.1|11020.9|11018.9|11020.9|11018.9|11019.4|11017.4|1088
1727679000000|2024-09-30 06:50:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|443
1727679300000|2024-09-30 06:55:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|1074
1727679600000|2024-09-30 07:00:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|934
1727679900000|2024-09-30 07:05:00|11020.9|11018.9|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|1446
1727680200000|2024-09-30 07:10:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|775
1727680500000|2024-09-30 07:15:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|1432
1727680800000|2024-09-30 07:20:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|394
1727681100000|2024-09-30 07:25:00|11019.4|11017.4|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|1584
1727681400000|2024-09-30 07:30:00|11020.9|11018.9|11019.4|11017.4|11021.7|11019.7|11019.4|11017.4|788
1727681700000|2024-09-30 07:35:00|11018.6|11016.6|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|781
1727682000000|2024-09-30 07:40:00|11020.1|11018.1|11018.6|11016.6|11020.1|11018.1|11018.6|11016.6|1621
1727682300000|2024-09-30 07:45:00|11019.4|11017.4|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|728
1727682600000|2024-09-30 07:50:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|169
1727682900000|2024-09-30 07:55:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11015.5|11013.5|1814
1727683200000|2024-09-30 08:00:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|3421
1727683500000|2024-09-30 08:05:00|11013.1|11011.1|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|2815
1727683800000|2024-09-30 08:10:00|11013.9|11011.9|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|1633
1727684100000|2024-09-30 08:15:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|2148
1727684400000|2024-09-30 08:20:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|1161
1727684700000|2024-09-30 08:25:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010|11008|3343
1727685000000|2024-09-30 08:30:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|886
1727685300000|2024-09-30 08:35:00|11010.8|11008.8|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|1491
1727685600000|2024-09-30 08:40:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|575
1727685900000|2024-09-30 08:45:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010|11008|1892
1727686200000|2024-09-30 08:50:00|11010|11008|11009.2|11007.2|11011.5|11009.5|11009.2|11007.2|912
1727686500000|2024-09-30 08:55:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|601
1727686800000|2024-09-30 09:00:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|2947
1727687100000|2024-09-30 09:05:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11009.2|11007.2|2007
1727687400000|2024-09-30 09:10:00|11011.5|11009.5|11010|11008|11011.5|11009.5|11009.2|11007.2|1128
1727687700000|2024-09-30 09:15:00|11010.8|11008.8|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|693
1727688000000|2024-09-30 09:20:00|11010|11008|11010|11008|11010|11008|11009.2|11007.2|2137
1727688300000|2024-09-30 09:25:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010|11008|1589
1727688600000|2024-09-30 09:30:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|1628
1727688900000|2024-09-30 09:35:00|11010|11008|11009.2|11007.2|11010|11008|11008.4|11006.4|2518
1727689200000|2024-09-30 09:40:00|11008.4|11006.4|11010|11008|11010|11008|11008.4|11006.4|538
1727689500000|2024-09-30 09:45:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|577
1727689800000|2024-09-30 09:50:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11008.4|11006.4|639
1727690100000|2024-09-30 09:55:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|527
1727690400000|2024-09-30 10:00:00|11008.4|11006.4|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|2513
1727690700000|2024-09-30 10:05:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|2398
1727691000000|2024-09-30 10:10:00|||||||||359
1727691300000|2024-09-30 10:15:00|11006.5|11004.5|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|2462
1727691600000|2024-09-30 10:20:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|769
1727691900000|2024-09-30 10:25:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|501
1727692200000|2024-09-30 10:30:00|11005.3|11003.3|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|1391
1727692500000|2024-09-30 10:35:00|11006.1|11004.1|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|1391
1727692800000|2024-09-30 10:40:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|480
1727693100000|2024-09-30 10:45:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|725
1727693400000|2024-09-30 10:50:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|1582
1727693700000|2024-09-30 10:55:00|11010|11008|11010|11008|11010.8|11008.8|11009.2|11007.2|583
1727694000000|2024-09-30 11:00:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|720
1727694300000|2024-09-30 11:05:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1499
1727694600000|2024-09-30 11:10:00|11010.8|11008.8|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|1324
1727694900000|2024-09-30 11:15:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|1218
1727695200000|2024-09-30 11:20:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|745
1727695500000|2024-09-30 11:25:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|1867
1727695800000|2024-09-30 11:30:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|1011
1727696100000|2024-09-30 11:35:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|721
1727696400000|2024-09-30 11:40:00|11013.1|11011.1|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|1797
1727696700000|2024-09-30 11:45:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|751
1727697000000|2024-09-30 11:50:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|1356
1727697300000|2024-09-30 11:55:00|11010|11008|11010|11008|11010|11008|11009.2|11007.2|742
1727697600000|2024-09-30 12:00:00|11010.8|11008.8|11007.6|11005.6|11010.8|11008.8|11006.9|11004.9|3679
1727697900000|2024-09-30 12:05:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|1728
1727698200000|2024-09-30 12:10:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|1948
1727698500000|2024-09-30 12:15:00|11006.1|11004.1|11002.2|11000.2|11006.1|11004.1|11002.2|11000.2|2274
1727698800000|2024-09-30 12:20:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|2645
1727699100000|2024-09-30 12:25:00|11001.4|10999.4|10999.8|10997.8|11002.2|11000.2|10999|10997|3458
1727699400000|2024-09-30 12:30:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999|10997|3345
1727699700000|2024-09-30 12:35:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|2820
1727700000000|2024-09-30 12:40:00|11003|11001|11004.5|11002.5|11005.3|11003.3|11002.6|11000.6|2671
1727700300000|2024-09-30 12:45:00|11005.3|11003.3|11003|11001|11005.3|11003.3|11002.2|11000.2|2991
1727700600000|2024-09-30 12:50:00|11002.6|11000.6|11000.6|10998.6|11003|11001|11000.6|10998.6|2959
1727700900000|2024-09-30 12:55:00|11001.4|10999.4|11001.4|10999.4|11003|11001|11000.6|10998.6|4281
1727701200000|2024-09-30 13:00:00|11002.2|11000.2|11003.7|11001.7|11005.3|11003.3|10999.8|10997.8|7939
1727701500000|2024-09-30 13:05:00|11004.5|11002.5|11007.6|11005.6|11008.4|11006.4|11003.7|11001.7|6612
1727701800000|2024-09-30 13:10:00|11006.9|11004.9|11006.1|11004.1|11008.4|11006.4|11005.3|11003.3|4462
1727702100000|2024-09-30 13:15:00|11006.9|11004.9|11010|11008|11010.8|11008.8|11006.9|11004.9|8414
1727702400000|2024-09-30 13:20:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11007.6|11005.6|2605
1727702700000|2024-09-30 13:25:00|11010|11008|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|3002
1727703000000|2024-09-30 13:30:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11010.8|11008.8|4006
1727703300000|2024-09-30 13:35:00|11011.5|11009.5|11010|11008|11012.3|11010.3|11010|11008|3871
1727703600000|2024-09-30 13:40:00|11009.2|11007.2|11007.6|11005.6|11010|11008|11006.9|11004.9|4414
1727703900000|2024-09-30 13:45:00|11006.9|11004.9|11010|11008|11010.8|11008.8|11006.1|11004.1|4447
1727704200000|2024-09-30 13:50:00|11010.8|11008.8|11012.3|11010.3|11013.9|11011.9|11010.8|11008.8|3621
1727704500000|2024-09-30 13:55:00|11013.1|11011.1|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|3498
1727704800000|2024-09-30 14:00:00|11011.5|11009.5|11011.5|11009.5|11013.1|11011.1|11010|11008|3323
1727705100000|2024-09-30 14:05:00|11010.8|11008.8|11011.5|11009.5|11013.9|11011.9|11010.8|11008.8|1930
1727705400000|2024-09-30 14:10:00|11010.8|11008.8|11013.9|11011.9|11014.7|11012.7|11010.8|11008.8|2057
1727705700000|2024-09-30 14:15:00|11013.1|11011.1|11012.3|11010.3|11014.7|11012.7|11010.8|11008.8|1978
1727706000000|2024-09-30 14:20:00|11011.5|11009.5|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|3690
1727706300000|2024-09-30 14:25:00|11012.3|11010.3|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|3344
1727706600000|2024-09-30 14:30:00|11011.5|11009.5|11013.1|11011.1|11013.9|11011.9|11010|11008|4775
1727706900000|2024-09-30 14:35:00|11012.3|11010.3|11014.7|11012.7|11015.5|11013.5|11012.3|11010.3|1804
1727707200000|2024-09-30 14:40:00|11013.9|11011.9|11010|11008|11013.9|11011.9|11010|11008|3029
1727707500000|2024-09-30 14:45:00|11010.8|11008.8|11007.6|11005.6|11010.8|11008.8|11006.9|11004.9|3185
1727707800000|2024-09-30 14:50:00|11008.4|11006.4|11005.3|11003.3|11008.4|11006.4|11005.3|11003.3|2326
1727708100000|2024-09-30 14:55:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1988
1727708400000|2024-09-30 15:00:00|11006.9|11004.9|11006.9|11004.9|11009.2|11007.2|11006.1|11004.1|3615
1727708700000|2024-09-30 15:05:00|11006.1|11004.1|11004.5|11002.5|11006.9|11004.9|11004.5|11002.5|3793
1727709000000|2024-09-30 15:10:00|11003.7|11001.7|11006.1|11004.1|11006.1|11004.1|11003|11001|3644
1727709300000|2024-09-30 15:15:00|11006.9|11004.9|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|3718
1727709600000|2024-09-30 15:20:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|1976
1727709900000|2024-09-30 15:25:00|11008.4|11006.4|11005.3|11003.3|11008.4|11006.4|11005.3|11003.3|2076
1727710200000|2024-09-30 15:30:00|11006.1|11004.1|11003.7|11001.7|11008.4|11006.4|11003|11001|3326
1727710500000|2024-09-30 15:35:00|11003|11001|11003.7|11001.7|11004.5|11002.5|11003|11001|2223
1727710800000|2024-09-30 15:40:00|11003|11001|11003|11001|11003.7|11001.7|11003|11001|752
1727711100000|2024-09-30 15:45:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11002.2|11000.2|2933
1727711400000|2024-09-30 15:50:00|11001.4|10999.4|11003.7|11001.7|11004.5|11002.5|11001.4|10999.4|9518
1727711700000|2024-09-30 15:55:00|11003|11001|11005.3|11003.3|11005.3|11003.3|11003|11001|1920
1727712000000|2024-09-30 16:00:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|2568
1727712300000|2024-09-30 16:05:00|11006.9|11004.9|11005.3|11003.3|11006.9|11004.9|11005.3|11003.3|2830
1727712600000|2024-09-30 16:10:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|908
1727712900000|2024-09-30 16:15:00|11005.3|11003.3|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|4736
1727713200000|2024-09-30 16:20:00|11006.1|11004.1|11007.6|11005.6|11009.2|11007.2|11006.1|11004.1|4666
1727713500000|2024-09-30 16:25:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|1913
1727713800000|2024-09-30 16:30:00|11009.2|11007.2|11011.5|11009.5|11013.1|11011.1|11009.2|11007.2|8990
1727714100000|2024-09-30 16:35:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|2497
1727714400000|2024-09-30 16:40:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|2582
1727714700000|2024-09-30 16:45:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|1187
1727715000000|2024-09-30 16:50:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|3360
1727715300000|2024-09-30 16:55:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|2168
1727715600000|2024-09-30 17:00:00|11012.3|11010.3|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|2345
1727715900000|2024-09-30 17:05:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|895
1727716200000|2024-09-30 17:10:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|2706
1727716500000|2024-09-30 17:15:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|1709
1727716800000|2024-09-30 17:20:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|945
1727717100000|2024-09-30 17:25:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|4096
1727717400000|2024-09-30 17:30:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|1483
1727717700000|2024-09-30 17:35:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|2350
1727718000000|2024-09-30 17:40:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|1772
1727718300000|2024-09-30 17:45:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|3853
1727718600000|2024-09-30 17:50:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|2438
1727718900000|2024-09-30 17:55:00|11013.5|11011.5|11010|11008|11016.2|11014.2|11007.6|11005.6|8320
1727719200000|2024-09-30 18:00:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|2884
1727719500000|2024-09-30 18:05:00|11010|11008|11003.7|11001.7|11010|11008|11000.6|10998.6|12403
1727719800000|2024-09-30 18:10:00|11003|11001|10992.8|10990.8|11003|11001|10990.5|10988.5|25994
1727720100000|2024-09-30 18:15:00|10992|10990|10988.1|10986.1|10993.6|10991.6|10988.1|10986.1|9939
1727720400000|2024-09-30 18:20:00|10987.3|10985.3|10990.5|10988.5|10990.5|10988.5|10985.8|10983.8|8251
1727720700000|2024-09-30 18:25:00|10989.7|10987.7|10988.1|10986.1|10990.5|10988.5|10987.3|10985.3|8637
1727721000000|2024-09-30 18:30:00|10988.9|10986.9|10992|10990|10992|10990|10988.9|10986.9|6156
1727721300000|2024-09-30 18:35:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10987.3|10985.3|5238
1727721600000|2024-09-30 18:40:00|10990.5|10988.5|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|5981
1727721900000|2024-09-30 18:45:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|3508
1727722200000|2024-09-30 18:50:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|2886
1727722500000|2024-09-30 18:55:00|10992|10990|10989.7|10987.7|10992.8|10990.8|10988.9|10986.9|7401
1727722800000|2024-09-30 19:00:00|10988.9|10986.9|10990.5|10988.5|10992|10990|10988.9|10986.9|5140
1727723100000|2024-09-30 19:05:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10989.7|10987.7|4840
1727723400000|2024-09-30 19:10:00|10990.5|10988.5|10988.1|10986.1|10990.5|10988.5|10988.1|10986.1|4722
1727723700000|2024-09-30 19:15:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|3574
1727724000000|2024-09-30 19:20:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|3793
1727724300000|2024-09-30 19:25:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|4078
1727724600000|2024-09-30 19:30:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|4978
1727724900000|2024-09-30 19:35:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|3624
1727725200000|2024-09-30 19:40:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|3088
1727725500000|2024-09-30 19:45:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|2441
1727725800000|2024-09-30 19:50:00|10989.7|10987.7|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|8805
1727726100000|2024-09-30 19:55:00|10993.6|10991.6|10995.1|10993.1|10997.5|10995.5|10992.8|10990.8|35462
1727726400000|2024-09-30 20:00:00|10995.9|10993.9|10998.3|10996.3|10998.3|10996.3|10993.6|10991.6|17608
1727726700000|2024-09-30 20:05:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|3230
1727727000000|2024-09-30 20:10:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|3172
1727727300000|2024-09-30 20:15:00|||||||||2208
1727727600000|2024-09-30 20:20:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|5682
1727727900000|2024-09-30 20:25:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|1840
1727728200000|2024-09-30 20:30:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|1478
1727728500000|2024-09-30 20:35:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|861
1727728800000|2024-09-30 20:40:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|1442
1727729100000|2024-09-30 20:45:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|2454
1727729400000|2024-09-30 20:50:00|10996.3|10994.3|10996.7|10994.7|10996.7|10994.7|10996.3|10994.3|1144
1727729700000|2024-09-30 20:55:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|2940
1727733600000|2024-09-30 22:00:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|224
1727733900000|2024-09-30 22:05:00|10997.1|10995.1|10998.3|10996.3|10999|10997|10997.1|10995.1|1075
1727734200000|2024-09-30 22:10:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|188
1727734500000|2024-09-30 22:15:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|129
1727734800000|2024-09-30 22:20:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|272
1727735100000|2024-09-30 22:25:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|850
1727735400000|2024-09-30 22:30:00|||||||||74
1727735700000|2024-09-30 22:35:00|10999|10997|10999|10997|10999|10997|10999|10997|214
1727736000000|2024-09-30 22:40:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|250
1727736300000|2024-09-30 22:45:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|352
1727736600000|2024-09-30 22:50:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|307
1727736900000|2024-09-30 22:55:00|10999.8|10997.8|10999.4|10997.4|10999.8|10997.8|10999|10997|941
1727737200000|2024-09-30 23:00:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|211
1727737500000|2024-09-30 23:05:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|167
1727737800000|2024-09-30 23:10:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|146
1727738100000|2024-09-30 23:15:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|109
1727738400000|2024-09-30 23:20:00|10999.4|10997.4|11000.6|10998.6|11000.6|10998.6|10999.4|10997.4|49
1727738700000|2024-09-30 23:25:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|450
1727739000000|2024-09-30 23:30:00|||||||||6
1727739300000|2024-09-30 23:35:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|144
1727739600000|2024-09-30 23:40:00|||||||||95
1727739900000|2024-09-30 23:45:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|157
1727740200000|2024-09-30 23:50:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|84
1727740500000|2024-09-30 23:55:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|239
1727740800000|2024-10-01 00:00:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10997.5|10995.5|776
1727741100000|2024-10-01 00:05:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|401
1727741400000|2024-10-01 00:10:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|232
1727741700000|2024-10-01 00:15:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|1243
1727742000000|2024-10-01 00:20:00|11001.8|10999.8|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|169
1727742300000|2024-10-01 00:25:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|694
1727742600000|2024-10-01 00:30:00|11003|11001|11002.2|11000.2|11003|11001|11001.4|10999.4|574
1727742900000|2024-10-01 00:35:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|140
1727743200000|2024-10-01 00:40:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|71
1727743500000|2024-10-01 00:45:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|629
1727743800000|2024-10-01 00:50:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|507
1727744100000|2024-10-01 00:55:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11001.4|10999.4|496
1727744400000|2024-10-01 01:00:00|11002.6|11000.6|11002.2|11000.2|11003|11001|11000.6|10998.6|369
1727744700000|2024-10-01 01:05:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|270
1727745000000|2024-10-01 01:10:00|||||||||134
1727745300000|2024-10-01 01:15:00|||||||||157
1727745600000|2024-10-01 01:20:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|816
1727745900000|2024-10-01 01:25:00|||||||||121
1727746200000|2024-10-01 01:30:00|11001.4|10999.4|11003|11001|11003|11001|11001.4|10999.4|572
1727746500000|2024-10-01 01:35:00|||||||||51
1727746800000|2024-10-01 01:40:00|||||||||70
1727747100000|2024-10-01 01:45:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|143
1727747400000|2024-10-01 01:50:00|11003.7|11001.7|11003|11001|11003.7|11001.7|11003|11001|312
1727747700000|2024-10-01 01:55:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|207
1727748000000|2024-10-01 02:00:00|11003|11001|11003|11001|11003.7|11001.7|11002.2|11000.2|701
1727748300000|2024-10-01 02:05:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|449
1727748600000|2024-10-01 02:10:00|11003|11001|11003|11001|11003|11001|11003|11001|1257
1727748900000|2024-10-01 02:15:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11001.4|10999.4|1945
1727749200000|2024-10-01 02:20:00|11003|11001|11003|11001|11003|11001|11003|11001|207
1727749500000|2024-10-01 02:25:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11002.2|11000.2|68
1727749800000|2024-10-01 02:30:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|424
1727750100000|2024-10-01 02:35:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|50
1727750400000|2024-10-01 02:40:00|11001|10999|11001.4|10999.4|11001.4|10999.4|11001|10999|34
1727750700000|2024-10-01 02:45:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|522
1727751000000|2024-10-01 02:50:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|203
1727751300000|2024-10-01 02:55:00|||||||||38
1727751600000|2024-10-01 03:00:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|631
1727751900000|2024-10-01 03:05:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|127
1727752200000|2024-10-01 03:10:00|||||||||5
1727752500000|2024-10-01 03:15:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|578
1727752800000|2024-10-01 03:20:00|10999|10997|10999|10997|10999|10997|10999|10997|430
1727753100000|2024-10-01 03:25:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|1016
1727753400000|2024-10-01 03:30:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|577
1727753700000|2024-10-01 03:35:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|209
1727754000000|2024-10-01 03:40:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|355
1727754300000|2024-10-01 03:45:00|10997.9|10995.9|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|215
1727754600000|2024-10-01 03:50:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|245
1727754900000|2024-10-01 03:55:00|||||||||41
1727755200000|2024-10-01 04:00:00|||||||||58
1727755500000|2024-10-01 04:05:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|490
1727755800000|2024-10-01 04:10:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|304
1727756100000|2024-10-01 04:15:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|109
1727756400000|2024-10-01 04:20:00|||||||||9
1727756700000|2024-10-01 04:25:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|87
1727757000000|2024-10-01 04:30:00|||||||||74
1727757300000|2024-10-01 04:35:00|||||||||5
1727757600000|2024-10-01 04:40:00|10999|10997|10999|10997|10999|10997|10999|10997|134
1727757900000|2024-10-01 04:45:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|315
1727758200000|2024-10-01 04:50:00|||||||||1
1727758500000|2024-10-01 04:55:00|||||||||224
1727758800000|2024-10-01 05:00:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|158
1727759100000|2024-10-01 05:05:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|421
1727759400000|2024-10-01 05:10:00|||||||||164
1727759700000|2024-10-01 05:15:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|395
1727760000000|2024-10-01 05:20:00|||||||||71
1727760300000|2024-10-01 05:25:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|277
1727760600000|2024-10-01 05:30:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|541
1727760900000|2024-10-01 05:35:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|796
1727761200000|2024-10-01 05:40:00|||||||||147
1727761500000|2024-10-01 05:45:00|||||||||130
1727761800000|2024-10-01 05:50:00|10997.1|10995.1|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|387
1727762100000|2024-10-01 05:55:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|867
1727762400000|2024-10-01 06:00:00|||||||||239
1727762700000|2024-10-01 06:05:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|836
1727763000000|2024-10-01 06:10:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|1366
1727763300000|2024-10-01 06:15:00|10996.7|10994.7|10995.9|10993.9|10997.5|10995.5|10995.9|10993.9|366
1727763600000|2024-10-01 06:20:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|456
1727763900000|2024-10-01 06:25:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|308
1727764200000|2024-10-01 06:30:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1178
1727764500000|2024-10-01 06:35:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|337
1727764800000|2024-10-01 06:40:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|421
1727765100000|2024-10-01 06:45:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|992
1727765400000|2024-10-01 06:50:00|10996.7|10994.7|10999|10997|10999|10997|10996.7|10994.7|1297
1727765700000|2024-10-01 06:55:00|10998.3|10996.3|10999.8|10997.8|10999.8|10997.8|10998.3|10996.3|1555
1727766000000|2024-10-01 07:00:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|2966
1727766300000|2024-10-01 07:05:00|11000.6|10998.6|11006.1|11004.1|11006.1|11004.1|11000.6|10998.6|2824
1727766600000|2024-10-01 07:10:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11003.7|11001.7|1794
1727766900000|2024-10-01 07:15:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11005.3|11003.3|1446
1727767200000|2024-10-01 07:20:00|11008.4|11006.4|11005.3|11003.3|11008.4|11006.4|11004.5|11002.5|2038
1727767500000|2024-10-01 07:25:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|712
1727767800000|2024-10-01 07:30:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|664
1727768100000|2024-10-01 07:35:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003|11001|1057
1727768400000|2024-10-01 07:40:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11003|11001|1307
1727768700000|2024-10-01 07:45:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|2814
1727769000000|2024-10-01 07:50:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|1314
1727769300000|2024-10-01 07:55:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003|11001|1515
1727769600000|2024-10-01 08:00:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11004.5|11002.5|1643
1727769900000|2024-10-01 08:05:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1117
1727770200000|2024-10-01 08:10:00|11005.3|11003.3|11008.4|11006.4|11008.4|11006.4|11005.3|11003.3|2109
1727770500000|2024-10-01 08:15:00|11007.6|11005.6|11006.1|11004.1|11008.4|11006.4|11006.1|11004.1|1164
1727770800000|2024-10-01 08:20:00|11005.3|11003.3|11007.6|11005.6|11007.6|11005.6|11005.3|11003.3|1199
1727771100000|2024-10-01 08:25:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|654
1727771400000|2024-10-01 08:30:00|11006.1|11004.1|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|498
1727771700000|2024-10-01 08:35:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|1719
1727772000000|2024-10-01 08:40:00|11008.8|11006.8|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|1699
1727772300000|2024-10-01 08:45:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|1511
1727772600000|2024-10-01 08:50:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|729
1727772900000|2024-10-01 08:55:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|747
1727773200000|2024-10-01 09:00:00|11010|11008|11012.3|11010.3|11013.1|11011.1|11010|11008|3411
1727773500000|2024-10-01 09:05:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|939
1727773800000|2024-10-01 09:10:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1025
1727774100000|2024-10-01 09:15:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|871
1727774400000|2024-10-01 09:20:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|407
1727774700000|2024-10-01 09:25:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|911
1727775000000|2024-10-01 09:30:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1040
1727775300000|2024-10-01 09:35:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|400
1727775600000|2024-10-01 09:40:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|1818
1727775900000|2024-10-01 09:45:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|3920
1727776200000|2024-10-01 09:50:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|731
1727776500000|2024-10-01 09:55:00|11011.9|11009.9|11010.8|11008.8|11011.9|11009.9|11010.8|11008.8|1071
1727776800000|2024-10-01 10:00:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|680
1727777100000|2024-10-01 10:05:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|820
1727777400000|2024-10-01 10:10:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|2086
1727777700000|2024-10-01 10:15:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|1563
1727778000000|2024-10-01 10:20:00|11013.1|11011.1|11011.5|11009.5|11013.9|11011.9|11011.5|11009.5|1130
1727778300000|2024-10-01 10:25:00|11012.3|11010.3|11011.2|11009.2|11013.1|11011.1|11010.8|11008.8|1676
1727778600000|2024-10-01 10:30:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|984
1727778900000|2024-10-01 10:35:00|11010.8|11008.8|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|1047
1727779200000|2024-10-01 10:40:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|1667
1727779500000|2024-10-01 10:45:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|375
1727779800000|2024-10-01 10:50:00|11011.5|11009.5|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|737
1727780100000|2024-10-01 10:55:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|518
1727780400000|2024-10-01 11:00:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1293
1727780700000|2024-10-01 11:05:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|920
1727781000000|2024-10-01 11:10:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|2834
1727781300000|2024-10-01 11:15:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1808
1727781600000|2024-10-01 11:20:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1489
1727781900000|2024-10-01 11:25:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|2027
1727782200000|2024-10-01 11:30:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11010|11008|2332
1727782500000|2024-10-01 11:35:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010|11008|1056
1727782800000|2024-10-01 11:40:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|1431
1727783100000|2024-10-01 11:45:00|11010|11008|11013.1|11011.1|11013.1|11011.1|11010|11008|1706
1727783400000|2024-10-01 11:50:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|4450
1727783700000|2024-10-01 11:55:00|11013.1|11011.1|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|2347
1727784000000|2024-10-01 12:00:00|11010|11008|11010|11008|11010.8|11008.8|11010|11008|2103
1727784300000|2024-10-01 12:05:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|1605
1727784600000|2024-10-01 12:10:00|11010|11008|11009.2|11007.2|11010|11008|11007.6|11005.6|2076
1727784900000|2024-10-01 12:15:00|11010|11008|11009.2|11007.2|11010|11008|11008.4|11006.4|4903
1727785200000|2024-10-01 12:20:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11007.6|11005.6|3148
1727785500000|2024-10-01 12:25:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|3063
1727785800000|2024-10-01 12:30:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|2277
1727786100000|2024-10-01 12:35:00|11012.3|11010.3|11010|11008|11012.3|11010.3|11010|11008|3372
1727786400000|2024-10-01 12:40:00|11010.8|11008.8|11010.8|11008.8|11013.1|11011.1|11010.8|11008.8|4291
1727786700000|2024-10-01 12:45:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|2747
1727787000000|2024-10-01 12:50:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|2245
1727787300000|2024-10-01 12:55:00|11011.5|11009.5|11010|11008|11011.5|11009.5|11010|11008|5243
1727787600000|2024-10-01 13:00:00|11009.2|11007.2|11010.8|11008.8|11011.5|11009.5|11009.2|11007.2|2869
1727787900000|2024-10-01 13:05:00|11010|11008|11011.5|11009.5|11011.5|11009.5|11010|11008|2276
1727788200000|2024-10-01 13:10:00|11010.8|11008.8|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|2151
1727788500000|2024-10-01 13:15:00|11011.5|11009.5|11013.9|11011.9|11013.9|11011.9|11011.5|11009.5|1620
1727788800000|2024-10-01 13:20:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|4384
1727789100000|2024-10-01 13:25:00|11013.1|11011.1|11013.1|11011.1|11014.7|11012.7|11012.3|11010.3|3571
1727789400000|2024-10-01 13:30:00|11012.7|11010.7|11028|11026|11028|11026|11012.3|11010.3|17378
1727789700000|2024-10-01 13:35:00|11028.7|11026.7|11028|11026|11031.1|11029.1|11026.4|11024.4|20941
1727790000000|2024-10-01 13:40:00|11028.7|11026.7|11030.3|11028.3|11033.4|11031.4|11028|11026|18443
1727790300000|2024-10-01 13:45:00|11031.1|11029.1|11025.6|11023.6|11031.1|11029.1|11024.8|11022.8|19908
1727790600000|2024-10-01 13:50:00|11026.4|11024.4|11024|11022|11027.2|11025.2|11023.3|11021.3|10852
1727790900000|2024-10-01 13:55:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11022.5|11020.5|7528
1727791200000|2024-10-01 14:00:00|11025.2|11023.2|11025.6|11023.6|11035|11033|11012.3|11010.3|19281
1727791500000|2024-10-01 14:05:00|11024.8|11022.8|11033.4|11031.4|11034.2|11032.2|11024|11022|19100
1727791800000|2024-10-01 14:10:00|11032.6|11030.6|11029.5|11027.5|11033.4|11031.4|11028|11026|10482
1727792100000|2024-10-01 14:15:00|11028.7|11026.7|11030.3|11028.3|11031.9|11029.9|11028|11026|6628
1727792400000|2024-10-01 14:20:00|11029.5|11027.5|11025.6|11023.6|11029.5|11027.5|11024|11022|7386
1727792700000|2024-10-01 14:25:00|11026.4|11024.4|11028.7|11026.7|11030.3|11028.3|11024.8|11022.8|7213
1727793000000|2024-10-01 14:30:00|11029.5|11027.5|11025.6|11023.6|11031.9|11029.9|11024.8|11022.8|6402
1727793300000|2024-10-01 14:35:00|11026.4|11024.4|11023.3|11021.3|11026.4|11024.4|11022.5|11020.5|4216
1727793600000|2024-10-01 14:40:00|11022.5|11020.5|11024.8|11022.8|11027.2|11025.2|11022.5|11020.5|6458
1727793900000|2024-10-01 14:45:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11024|11022|4659
1727794200000|2024-10-01 14:50:00|11025.6|11023.6|11027.2|11025.2|11031.1|11029.1|11024|11022|14168
1727794500000|2024-10-01 14:55:00|11026.4|11024.4|11025.6|11023.6|11028|11026|11024.8|11022.8|5468
1727794800000|2024-10-01 15:00:00|11026.4|11024.4|11023.3|11021.3|11026.4|11024.4|11023.3|11021.3|5406
1727795100000|2024-10-01 15:05:00|11024|11022|11025.6|11023.6|11028.7|11026.7|11023.3|11021.3|8058
1727795400000|2024-10-01 15:10:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|3932
1727795700000|2024-10-01 15:15:00|11028|11026|11028|11026|11028.7|11026.7|11026.4|11024.4|2847
1727796000000|2024-10-01 15:20:00|11028.7|11026.7|11025.6|11023.6|11028.7|11026.7|11025.6|11023.6|1480
1727796300000|2024-10-01 15:25:00|11024.8|11022.8|11023.3|11021.3|11026.4|11024.4|11022.5|11020.5|3624
1727796600000|2024-10-01 15:30:00|11024|11022|11020.1|11018.1|11024|11022|11019.4|11017.4|4634
1727796900000|2024-10-01 15:35:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11018.6|11016.6|3333
1727797200000|2024-10-01 15:40:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11018.6|11016.6|3231
1727797500000|2024-10-01 15:45:00|11020.9|11018.9|11023.3|11021.3|11024|11022|11020.1|11018.1|1805
1727797800000|2024-10-01 15:50:00|11024|11022|11022.5|11020.5|11024|11022|11022.5|11020.5|1967
1727798100000|2024-10-01 15:55:00|11023.3|11021.3|11025.6|11023.6|11025.6|11023.6|11022.5|11020.5|2545
1727798400000|2024-10-01 16:00:00|11026.4|11024.4|11024|11022|11026.4|11024.4|11024|11022|1536
1727798700000|2024-10-01 16:05:00|11024.4|11022.4|11026.4|11024.4|11027.6|11025.6|11024|11022|2993
1727799000000|2024-10-01 16:10:00|11026.8|11024.8|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|2219
1727799300000|2024-10-01 16:15:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|2246
1727799600000|2024-10-01 16:20:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|919
1727799900000|2024-10-01 16:25:00|11029.5|11027.5|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|1977
1727800200000|2024-10-01 16:30:00|11031.9|11029.9|11030.3|11028.3|11036.5|11034.5|11030.3|11028.3|7391
1727800500000|2024-10-01 16:35:00|11029.5|11027.5|11035|11033|11035|11033|11029.5|11027.5|5083
1727800800000|2024-10-01 16:40:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11031.9|11029.9|3392
1727801100000|2024-10-01 16:45:00|11035|11033|11031.1|11029.1|11035|11033|11030.3|11028.3|3664
1727801400000|2024-10-01 16:50:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|7122
1727801700000|2024-10-01 16:55:00|11031.1|11029.1|11027.2|11025.2|11031.9|11029.9|11027.2|11025.2|4586
1727802000000|2024-10-01 17:00:00|11028|11026|11031.9|11029.9|11031.9|11029.9|11025.6|11023.6|5731
1727802300000|2024-10-01 17:05:00|11031.1|11029.1|11029.5|11027.5|11032.6|11030.6|11029.5|11027.5|3543
1727802600000|2024-10-01 17:10:00|11030.3|11028.3|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|2795
1727802900000|2024-10-01 17:15:00|11030.3|11028.3|11031.1|11029.1|11032.6|11030.6|11030.3|11028.3|4415
1727803200000|2024-10-01 17:20:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028|11026|2155
1727803500000|2024-10-01 17:25:00|11028|11026|11026.4|11024.4|11028.7|11026.7|11025.6|11023.6|2124
1727803800000|2024-10-01 17:30:00|11027.2|11025.2|11020.9|11018.9|11027.2|11025.2|11020.1|11018.1|6518
1727804100000|2024-10-01 17:35:00|11021.7|11019.7|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|1881
1727804400000|2024-10-01 17:40:00|11021.7|11019.7|11019.4|11017.4|11022.5|11020.5|11019.4|11017.4|3885
1727804700000|2024-10-01 17:45:00|11018.6|11016.6|11017.8|11015.8|11019.4|11017.4|11017.8|11015.8|4907
1727805000000|2024-10-01 17:50:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|2280
1727805300000|2024-10-01 17:55:00|11017|11015|11015.5|11013.5|11017|11015|11014.7|11012.7|4650
1727805600000|2024-10-01 18:00:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11015.5|11013.5|2224
1727805900000|2024-10-01 18:05:00|11014.7|11012.7|11013.1|11011.1|11015.5|11013.5|11013.1|11011.1|2656
1727806200000|2024-10-01 18:10:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|4126
1727806500000|2024-10-01 18:15:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|871
1727806800000|2024-10-01 18:20:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010|11008|5256
1727807100000|2024-10-01 18:25:00|11010.8|11008.8|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|5243
1727807400000|2024-10-01 18:30:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11010|11008|4877
1727807700000|2024-10-01 18:35:00|11012.7|11010.7|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|2854
1727808000000|2024-10-01 18:40:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|3945
1727808300000|2024-10-01 18:45:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11011.5|11009.5|1962
1727808600000|2024-10-01 18:50:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|2215
1727808900000|2024-10-01 18:55:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11010.8|11008.8|4022
1727809200000|2024-10-01 19:00:00|11013.9|11011.9|11015.5|11013.5|11017|11015|11013.9|11011.9|6321
1727809500000|2024-10-01 19:05:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|2057
1727809800000|2024-10-01 19:10:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|1805
1727810100000|2024-10-01 19:15:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|881
1727810400000|2024-10-01 19:20:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|1380
1727810700000|2024-10-01 19:25:00|11015.5|11013.5|11016.2|11014.2|11017|11015|11014.7|11012.7|1996
1727811000000|2024-10-01 19:30:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|2072
1727811300000|2024-10-01 19:35:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|2090
1727811600000|2024-10-01 19:40:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1098
1727811900000|2024-10-01 19:45:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|1306
1727812200000|2024-10-01 19:50:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|1050
1727812500000|2024-10-01 19:55:00|11015.5|11013.5|11016.2|11014.2|11017|11015|11014.7|11012.7|4385
1727812800000|2024-10-01 20:00:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11015.5|11013.5|4675
1727813100000|2024-10-01 20:05:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|1923
1727813400000|2024-10-01 20:10:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|5421
1727813700000|2024-10-01 20:15:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|3782
1727814000000|2024-10-01 20:20:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017|11015|1034
1727814300000|2024-10-01 20:25:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|1882
1727814600000|2024-10-01 20:30:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|847
1727814900000|2024-10-01 20:35:00|11016.2|11014.2|11018.6|11016.6|11018.6|11016.6|11016.2|11014.2|1474
1727815200000|2024-10-01 20:40:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|618
1727815500000|2024-10-01 20:45:00|11018.6|11016.6|11020.1|11018.1|11020.1|11018.1|11018.6|11016.6|1497
1727815800000|2024-10-01 20:50:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|973
1727816100000|2024-10-01 20:55:00|11019|11017|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|2146
1727820000000|2024-10-01 22:00:00|11017|11015|11019.4|11017.4|11020.1|11018.1|11016.2|11014.2|517
1727820300000|2024-10-01 22:05:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|478
1727820600000|2024-10-01 22:10:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|216
1727820900000|2024-10-01 22:15:00|11019.8|11017.8|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|208
1727821200000|2024-10-01 22:20:00|11018.6|11016.6|11020.9|11018.9|11021.7|11019.7|11018.6|11016.6|644
1727821500000|2024-10-01 22:25:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|117
1727821800000|2024-10-01 22:30:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|551
1727822100000|2024-10-01 22:35:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|166
1727822400000|2024-10-01 22:40:00|||||||||217
1727822700000|2024-10-01 22:45:00|||||||||5
1727823000000|2024-10-01 22:50:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|28
1727823300000|2024-10-01 22:55:00|||||||||371
1727823600000|2024-10-01 23:00:00|||||||||137
1727823900000|2024-10-01 23:05:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|147
1727824200000|2024-10-01 23:10:00|11020.5|11018.5|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|36
1727824500000|2024-10-01 23:15:00|||||||||20
1727824800000|2024-10-01 23:20:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|169
1727825100000|2024-10-01 23:25:00|11020.1|11018.1|11020.5|11018.5|11020.9|11018.9|11020.1|11018.1|119
1727825400000|2024-10-01 23:30:00|11020.9|11018.9|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|77
1727825700000|2024-10-01 23:35:00|||||||||5
1727826000000|2024-10-01 23:40:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|621
1727826300000|2024-10-01 23:45:00|11018.2|11016.2|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|366
1727826600000|2024-10-01 23:50:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|94
1727826900000|2024-10-01 23:55:00|||||||||18
1727827200000|2024-10-02 00:00:00|11018.2|11016.2|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|320
1727827500000|2024-10-02 00:05:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|257
1727827800000|2024-10-02 00:10:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|120
1727828100000|2024-10-02 00:15:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|314
1727828400000|2024-10-02 00:20:00|||||||||263
1727828700000|2024-10-02 00:25:00|11019.4|11017.4|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|1038
1727829000000|2024-10-02 00:30:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11021.7|11019.7|206
1727829300000|2024-10-02 00:35:00|11021.3|11019.3|11021.7|11019.7|11021.7|11019.7|11020.9|11018.9|536
1727829600000|2024-10-02 00:40:00|11020.9|11018.9|11020.1|11018.1|11020.9|11018.9|11020.1|11018.1|284
1727829900000|2024-10-02 00:45:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|469
1727830200000|2024-10-02 00:50:00|11018.2|11016.2|11018.6|11016.6|11018.6|11016.6|11018.2|11016.2|305
1727830500000|2024-10-02 00:55:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|335
1727830800000|2024-10-02 01:00:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|230
1727831100000|2024-10-02 01:05:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|916
1727831400000|2024-10-02 01:10:00|||||||||60
1727831700000|2024-10-02 01:15:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|818
1727832000000|2024-10-02 01:20:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|104
1727832300000|2024-10-02 01:25:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|399
1727832600000|2024-10-02 01:30:00|11017|11015|11017|11015|11017.8|11015.8|11016.2|11014.2|370
1727832900000|2024-10-02 01:35:00|11016.2|11014.2|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|1240
1727833200000|2024-10-02 01:40:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|361
1727833500000|2024-10-02 01:45:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|616
1727833800000|2024-10-02 01:50:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|92
1727834100000|2024-10-02 01:55:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11017|11015|61
1727834400000|2024-10-02 02:00:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|490
1727834700000|2024-10-02 02:05:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11016.2|11014.2|168
1727835000000|2024-10-02 02:10:00|11015.5|11013.5|11017|11015|11017|11015|11015.5|11013.5|821
1727835300000|2024-10-02 02:15:00|||||||||19
1727835600000|2024-10-02 02:20:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|1041
1727835900000|2024-10-02 02:25:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11017|11015|178
1727836200000|2024-10-02 02:30:00|||||||||248
1727836500000|2024-10-02 02:35:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|257
1727836800000|2024-10-02 02:40:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|184
1727837100000|2024-10-02 02:45:00|11016.6|11014.6|11017|11015|11017|11015|11016.6|11014.6|421
1727837400000|2024-10-02 02:50:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|387
1727837700000|2024-10-02 02:55:00|||||||||86
1727838000000|2024-10-02 03:00:00|11017|11015|11017|11015|11017|11015|11017|11015|48
1727838300000|2024-10-02 03:05:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|327
1727838600000|2024-10-02 03:10:00|11017|11015|11014.7|11012.7|11017|11015|11014.7|11012.7|1770
1727838900000|2024-10-02 03:15:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|571
1727839200000|2024-10-02 03:20:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|549
1727839500000|2024-10-02 03:25:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|21
1727839800000|2024-10-02 03:30:00|11014.3|11012.3|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|1076
1727840100000|2024-10-02 03:35:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|496
1727840400000|2024-10-02 03:40:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|282
1727840700000|2024-10-02 03:45:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|309
1727841000000|2024-10-02 03:50:00|||||||||54
1727841300000|2024-10-02 03:55:00|||||||||33
1727841600000|2024-10-02 04:00:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|140
1727841900000|2024-10-02 04:05:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|286
1727842200000|2024-10-02 04:10:00|||||||||15
1727842500000|2024-10-02 04:15:00|||||||||219
1727842800000|2024-10-02 04:20:00|||||||||178
1727843100000|2024-10-02 04:25:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|900
1727843400000|2024-10-02 04:30:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|1075
1727843700000|2024-10-02 04:35:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|570
1727844000000|2024-10-02 04:40:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|123
1727844300000|2024-10-02 04:45:00|||||||||32
1727844600000|2024-10-02 04:50:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|145
1727844900000|2024-10-02 04:55:00|11016.2|11014.2|11018.6|11016.6|11020.9|11018.9|11016.2|11014.2|1814
1727845200000|2024-10-02 05:00:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017|11015|867
1727845500000|2024-10-02 05:05:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|252
1727845800000|2024-10-02 05:10:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|346
1727846100000|2024-10-02 05:15:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|194
1727846400000|2024-10-02 05:20:00|11019.4|11017.4|11019.4|11017.4|11020.1|11018.1|11019.4|11017.4|310
1727846700000|2024-10-02 05:25:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|341
1727847000000|2024-10-02 05:30:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|451
1727847300000|2024-10-02 05:35:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|2347
1727847600000|2024-10-02 05:40:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|184
1727847900000|2024-10-02 05:45:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11020.1|11018.1|1282
1727848200000|2024-10-02 05:50:00|11022.5|11020.5|11022.5|11020.5|11022.5|11020.5|11021.7|11019.7|448
1727848500000|2024-10-02 05:55:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.9|11018.9|419
1727848800000|2024-10-02 06:00:00|11021.7|11019.7|11019.4|11017.4|11021.7|11019.7|11018.6|11016.6|809
1727849100000|2024-10-02 06:05:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|391
1727849400000|2024-10-02 06:10:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|498
1727849700000|2024-10-02 06:15:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|512
1727850000000|2024-10-02 06:20:00|11018.6|11016.6|11017|11015|11018.6|11016.6|11017|11015|749
1727850300000|2024-10-02 06:25:00|11016.2|11014.2|11017|11015|11017|11015|11015.5|11013.5|1329
1727850600000|2024-10-02 06:30:00|11017.8|11015.8|11016.2|11014.2|11017.8|11015.8|11016.2|11014.2|698
1727850900000|2024-10-02 06:35:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|743
1727851200000|2024-10-02 06:40:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|206
1727851500000|2024-10-02 06:45:00|11016.2|11014.2|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|812
1727851800000|2024-10-02 06:50:00|11017|11015|11017|11015|11017.8|11015.8|11017|11015|799
1727852100000|2024-10-02 06:55:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11016.2|11014.2|345
1727852400000|2024-10-02 07:00:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1168
1727852700000|2024-10-02 07:05:00|11014.7|11012.7|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|1137
1727853000000|2024-10-02 07:10:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|858
1727853300000|2024-10-02 07:15:00|11013.1|11011.1|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|1491
1727853600000|2024-10-02 07:20:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|1419
1727853900000|2024-10-02 07:25:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.1|11011.1|1658
1727854200000|2024-10-02 07:30:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|1608
1727854500000|2024-10-02 07:35:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|1086
1727854800000|2024-10-02 07:40:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|1203
1727855100000|2024-10-02 07:45:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|3291
1727855400000|2024-10-02 07:50:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11010|11008|1648
1727855700000|2024-10-02 07:55:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|1919
1727856000000|2024-10-02 08:00:00|11010|11008|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|2496
1727856300000|2024-10-02 08:05:00|11008.4|11006.4|11010|11008|11010|11008|11008.4|11006.4|1526
1727856600000|2024-10-02 08:10:00|11010.8|11008.8|11010|11008|11010.8|11008.8|11010|11008|764
1727856900000|2024-10-02 08:15:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|604
1727857200000|2024-10-02 08:20:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|518
1727857500000|2024-10-02 08:25:00|11008.4|11006.4|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|164
1727857800000|2024-10-02 08:30:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|1990
1727858100000|2024-10-02 08:35:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|915
1727858400000|2024-10-02 08:40:00|||||||||265
1727858700000|2024-10-02 08:45:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|137
1727859000000|2024-10-02 08:50:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|275
1727859300000|2024-10-02 08:55:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|1235
1727859600000|2024-10-02 09:00:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|258
1727859900000|2024-10-02 09:05:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|280
1727860200000|2024-10-02 09:10:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|936
1727860500000|2024-10-02 09:15:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|1742
1727860800000|2024-10-02 09:20:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|1124
1727861100000|2024-10-02 09:25:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|835
1727861400000|2024-10-02 09:30:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|798
1727861700000|2024-10-02 09:35:00|||||||||439
1727862000000|2024-10-02 09:40:00|||||||||421
1727862300000|2024-10-02 09:45:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|784
1727862600000|2024-10-02 09:50:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|1185
1727862900000|2024-10-02 09:55:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|554
1727863200000|2024-10-02 10:00:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.9|11004.9|1013
1727863500000|2024-10-02 10:05:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|1147
1727863800000|2024-10-02 10:10:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|632
1727864100000|2024-10-02 10:15:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|163
1727864400000|2024-10-02 10:20:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|514
1727864700000|2024-10-02 10:25:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|199
1727865000000|2024-10-02 10:30:00|11007.3|11005.3|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|2013
1727865300000|2024-10-02 10:35:00|11006.1|11004.1|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|1669
1727865600000|2024-10-02 10:40:00|||||||||423
1727865900000|2024-10-02 10:45:00|11007.3|11005.3|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|472
1727866200000|2024-10-02 10:50:00|||||||||113
1727866500000|2024-10-02 10:55:00|||||||||296
1727866800000|2024-10-02 11:00:00|11007.3|11005.3|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|692
1727867100000|2024-10-02 11:05:00|11006.9|11004.9|11009.2|11007.2|11009.2|11007.2|11006.9|11004.9|1034
1727867400000|2024-10-02 11:10:00|11009.6|11007.6|11009.2|11007.2|11010|11008|11009.2|11007.2|627
1727867700000|2024-10-02 11:15:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11010|11008|1374
1727868000000|2024-10-02 11:20:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|2061
1727868300000|2024-10-02 11:25:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|1156
1727868600000|2024-10-02 11:30:00|11010.8|11008.8|11009.2|11007.2|11011.5|11009.5|11009.2|11007.2|1668
1727868900000|2024-10-02 11:35:00|11010|11008|11008.4|11006.4|11010|11008|11008.4|11006.4|752
1727869200000|2024-10-02 11:40:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|1115
1727869500000|2024-10-02 11:45:00|11007.6|11005.6|11010|11008|11010|11008|11007.6|11005.6|1693
1727869800000|2024-10-02 11:50:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|798
1727870100000|2024-10-02 11:55:00|11010|11008|11010|11008|11010.8|11008.8|11010|11008|1490
1727870400000|2024-10-02 12:00:00|11009.6|11007.6|11008.4|11006.4|11010|11008|11008.4|11006.4|4524
1727870700000|2024-10-02 12:05:00|11009.2|11007.2|11010.8|11008.8|11011.5|11009.5|11008.4|11006.4|3098
1727871000000|2024-10-02 12:10:00|11010|11008|11006.9|11004.9|11010|11008|11006.9|11004.9|5033
1727871300000|2024-10-02 12:15:00|11003.7|11001.7|11001.4|10999.4|11006.1|11004.1|10999.8|10997.8|13546
1727871600000|2024-10-02 12:20:00|11000.6|10998.6|10998.3|10996.3|11002.2|11000.2|10998.3|10996.3|8717
1727871900000|2024-10-02 12:25:00|10999|10997|10995.1|10993.1|10999|10997|10995.1|10993.1|8099
1727872200000|2024-10-02 12:30:00|10994.4|10992.4|10997.5|10995.5|10997.5|10995.5|10994.4|10992.4|5581
1727872500000|2024-10-02 12:35:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|4732
1727872800000|2024-10-02 12:40:00|10995.9|10993.9|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|5874
1727873100000|2024-10-02 12:45:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10991.2|10989.2|6342
1727873400000|2024-10-02 12:50:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10991.2|10989.2|5118
1727873700000|2024-10-02 12:55:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10989.7|10987.7|8914
1727874000000|2024-10-02 13:00:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|2843
1727874300000|2024-10-02 13:05:00|10990.5|10988.5|10991.2|10989.2|10992.8|10990.8|10990.5|10988.5|4123
1727874600000|2024-10-02 13:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|3719
1727874900000|2024-10-02 13:15:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10988.9|10986.9|3815
1727875200000|2024-10-02 13:20:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|2518
1727875500000|2024-10-02 13:25:00|10988.9|10986.9|10991.2|10989.2|10992|10990|10988.9|10986.9|6904
1727875800000|2024-10-02 13:30:00|10990.5|10988.5|10988.1|10986.1|10990.5|10988.5|10988.1|10986.1|5269
1727876100000|2024-10-02 13:35:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10985.8|10983.8|6563
1727876400000|2024-10-02 13:40:00|10988.9|10986.9|10991.2|10989.2|10991.2|10989.2|10988.9|10986.9|4239
1727876700000|2024-10-02 13:45:00|10990.5|10988.5|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|3949
1727877000000|2024-10-02 13:50:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|4160
1727877300000|2024-10-02 13:55:00|10989.3|10987.3|10990.5|10988.5|10990.5|10988.5|10987.3|10985.3|6025
1727877600000|2024-10-02 14:00:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|4921
1727877900000|2024-10-02 14:05:00|10989.7|10987.7|10995.1|10993.1|10995.9|10993.9|10989.7|10987.7|8889
1727878200000|2024-10-02 14:10:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|4485
1727878500000|2024-10-02 14:15:00|10993.6|10991.6|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|4603
1727878800000|2024-10-02 14:20:00|10993.6|10991.6|10997.5|10995.5|10998.3|10996.3|10992.8|10990.8|49948
1727879100000|2024-10-02 14:25:00|10996.7|10994.7|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|3879
1727879400000|2024-10-02 14:30:00|10996.7|10994.7|10994.4|10992.4|10997.5|10995.5|10993.6|10991.6|2724
1727879700000|2024-10-02 14:35:00|10995.1|10993.1|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|3756
1727880000000|2024-10-02 14:40:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|2329
1727880300000|2024-10-02 14:45:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1848
1727880600000|2024-10-02 14:50:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|2467
1727880900000|2024-10-02 14:55:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10991.2|10989.2|2985
1727881200000|2024-10-02 15:00:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|6350
1727881500000|2024-10-02 15:05:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10993.6|10991.6|3444
1727881800000|2024-10-02 15:10:00|10995.9|10993.9|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|3154
1727882100000|2024-10-02 15:15:00|10995.1|10993.1|10997.5|10995.5|10997.5|10995.5|10995.1|10993.1|3848
1727882400000|2024-10-02 15:20:00|10998.3|10996.3|10995.1|10993.1|10998.3|10996.3|10994.4|10992.4|3073
1727882700000|2024-10-02 15:25:00|10994.8|10992.8|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|3669
1727883000000|2024-10-02 15:30:00|10995.5|10993.5|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|2996
1727883300000|2024-10-02 15:35:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|3253
1727883600000|2024-10-02 15:40:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|3045
1727883900000|2024-10-02 15:45:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|1935
1727884200000|2024-10-02 15:50:00|10997.5|10995.5|10998.3|10996.3|10999|10997|10997.5|10995.5|2115
1727884500000|2024-10-02 15:55:00|10999|10997|11002.2|11000.2|11003|11001|10998.3|10996.3|7375
1727884800000|2024-10-02 16:00:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|3529
1727885100000|2024-10-02 16:05:00|11001|10999|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|6611
1727885400000|2024-10-02 16:10:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.2|10998.2|1741
1727885700000|2024-10-02 16:15:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|1929
1727886000000|2024-10-02 16:20:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|1048
1727886300000|2024-10-02 16:25:00|10999|10997|10998.3|10996.3|11000.6|10998.6|10998.3|10996.3|2848
1727886600000|2024-10-02 16:30:00|10999|10997|10999|10997|10999.4|10997.4|10998.3|10996.3|2082
1727886900000|2024-10-02 16:35:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|1260
1727887200000|2024-10-02 16:40:00|10997.5|10995.5|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|1465
1727887500000|2024-10-02 16:45:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|1836
1727887800000|2024-10-02 16:50:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|2426
1727888100000|2024-10-02 16:55:00|10997.5|10995.5|10999|10997|10999|10997|10996.7|10994.7|1365
1727888400000|2024-10-02 17:00:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999|10997|972
1727888700000|2024-10-02 17:05:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|1381
1727889000000|2024-10-02 17:10:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|1910
1727889300000|2024-10-02 17:15:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|1924
1727889600000|2024-10-02 17:20:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|525
1727889900000|2024-10-02 17:25:00|10999|10997|10999.8|10997.8|11000.6|10998.6|10999|10997|2195
1727890200000|2024-10-02 17:30:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|879
1727890500000|2024-10-02 17:35:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|1755
1727890800000|2024-10-02 17:40:00|11001.4|10999.4|11003|11001|11003|11001|11001.4|10999.4|2059
1727891100000|2024-10-02 17:45:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|595
1727891400000|2024-10-02 17:50:00|11003.7|11001.7|11004.5|11002.5|11004.5|11002.5|11003|11001|2623
1727891700000|2024-10-02 17:55:00|11003.7|11001.7|11001.4|10999.4|11004.5|11002.5|11001.4|10999.4|2407
1727892000000|2024-10-02 18:00:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|3166
1727892300000|2024-10-02 18:05:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|1011
1727892600000|2024-10-02 18:10:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|2719
1727892900000|2024-10-02 18:15:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|586
1727893200000|2024-10-02 18:20:00|||||||||322
1727893500000|2024-10-02 18:25:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|2561
1727893800000|2024-10-02 18:30:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|2390
1727894100000|2024-10-02 18:35:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|231
1727894400000|2024-10-02 18:40:00|||||||||683
1727894700000|2024-10-02 18:45:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|2740
1727895000000|2024-10-02 18:50:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|1543
1727895300000|2024-10-02 18:55:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10998.3|10996.3|4323
1727895600000|2024-10-02 19:00:00|||||||||2653
1727895900000|2024-10-02 19:05:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|672
1727896200000|2024-10-02 19:10:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|1934
1727896500000|2024-10-02 19:15:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|842
1727896800000|2024-10-02 19:20:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|1953
1727897100000|2024-10-02 19:25:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|978
1727897400000|2024-10-02 19:30:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|755
1727897700000|2024-10-02 19:35:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|600
1727898000000|2024-10-02 19:40:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|1713
1727898300000|2024-10-02 19:45:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|662
1727898600000|2024-10-02 19:50:00|||||||||422
1727898900000|2024-10-02 19:55:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10998.3|10996.3|4045
1727899200000|2024-10-02 20:00:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|3939
1727899500000|2024-10-02 20:05:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|1172
1727899800000|2024-10-02 20:10:00|||||||||583
1727900100000|2024-10-02 20:15:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|1343
1727900400000|2024-10-02 20:20:00|||||||||698
1727900700000|2024-10-02 20:25:00|||||||||813
1727901000000|2024-10-02 20:30:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999|10997|4443
1727901300000|2024-10-02 20:35:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|2176
1727901600000|2024-10-02 20:40:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|1880
1727901900000|2024-10-02 20:45:00|10999|10997|10997.5|10995.5|10999|10997|10997.5|10995.5|2678
1727902200000|2024-10-02 20:50:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|1912
1727902500000|2024-10-02 20:55:00|10997.1|10995.1|10998.3|10996.3|10998.3|10996.3|10997.1|10995.1|2110
1727906400000|2024-10-02 22:00:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|471
1727906700000|2024-10-02 22:05:00|||||||||91
1727907000000|2024-10-02 22:10:00|||||||||13
1727907300000|2024-10-02 22:15:00|10997.9|10995.9|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|163
1727907600000|2024-10-02 22:20:00|10999|10997|10999|10997|10999|10997|10999|10997|189
1727907900000|2024-10-02 22:25:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|489
1727908200000|2024-10-02 22:30:00|||||||||18
1727908500000|2024-10-02 22:35:00|||||||||15
1727908800000|2024-10-02 22:40:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|58
1727909100000|2024-10-02 22:45:00|||||||||12
1727909400000|2024-10-02 22:50:00|||||||||3
1727909700000|2024-10-02 22:55:00|10997.1|10995.1|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|121
1727910000000|2024-10-02 23:00:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|98
1727910300000|2024-10-02 23:05:00|||||||||67
1727910600000|2024-10-02 23:10:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|233
1727910900000|2024-10-02 23:15:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|44
1727911200000|2024-10-02 23:20:00|10996.3|10994.3|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|101
1727911500000|2024-10-02 23:25:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|397
1727911800000|2024-10-02 23:30:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|133
1727912100000|2024-10-02 23:35:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|109
1727912400000|2024-10-02 23:40:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|156
1727912700000|2024-10-02 23:45:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|67
1727913000000|2024-10-02 23:50:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|193
1727913300000|2024-10-02 23:55:00|||||||||136
1727913600000|2024-10-03 00:00:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|1111
1727913900000|2024-10-03 00:05:00|10995.9|10993.9|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|1445
1727914200000|2024-10-03 00:10:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|769
1727914500000|2024-10-03 00:15:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|1685
1727914800000|2024-10-03 00:20:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|259
1727915100000|2024-10-03 00:25:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|106
1727915400000|2024-10-03 00:30:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|194
1727915700000|2024-10-03 00:35:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|293
1727916000000|2024-10-03 00:40:00|10994.8|10992.8|10995.1|10993.1|10995.1|10993.1|10994.8|10992.8|122
1727916300000|2024-10-03 00:45:00|||||||||13
1727916600000|2024-10-03 00:50:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|166
1727916900000|2024-10-03 00:55:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|164
1727917200000|2024-10-03 01:00:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992|10990|763
1727917500000|2024-10-03 01:05:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|751
1727917800000|2024-10-03 01:10:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|1292
1727918100000|2024-10-03 01:15:00|10994|10992|10995.1|10993.1|10995.1|10993.1|10992.8|10990.8|1477
1727918400000|2024-10-03 01:20:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|361
1727918700000|2024-10-03 01:25:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|433
1727919000000|2024-10-03 01:30:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|503
1727919300000|2024-10-03 01:35:00|10996.3|10994.3|10997.5|10995.5|10998.3|10996.3|10996.3|10994.3|2409
1727919600000|2024-10-03 01:40:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|137
1727919900000|2024-10-03 01:45:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|171
1727920200000|2024-10-03 01:50:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|585
1727920500000|2024-10-03 01:55:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|379
1727920800000|2024-10-03 02:00:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|95
1727921100000|2024-10-03 02:05:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|61
1727921400000|2024-10-03 02:10:00|||||||||19
1727921700000|2024-10-03 02:15:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|96
1727922000000|2024-10-03 02:20:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|434
1727922300000|2024-10-03 02:25:00|10995.5|10993.5|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|168
1727922600000|2024-10-03 02:30:00|||||||||152
1727922900000|2024-10-03 02:35:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|75
1727923200000|2024-10-03 02:40:00|||||||||15
1727923500000|2024-10-03 02:45:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|328
1727923800000|2024-10-03 02:50:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|196
1727924100000|2024-10-03 02:55:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|48
1727924400000|2024-10-03 03:00:00|||||||||10
1727924700000|2024-10-03 03:05:00|10995.9|10993.9|10996.3|10994.3|10996.7|10994.7|10995.9|10993.9|104
1727925000000|2024-10-03 03:10:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|340
1727925300000|2024-10-03 03:15:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|76
1727925600000|2024-10-03 03:20:00|||||||||41
1727925900000|2024-10-03 03:25:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|755
1727926200000|2024-10-03 03:30:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|873
1727926500000|2024-10-03 03:35:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|316
1727926800000|2024-10-03 03:40:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|496
1727927100000|2024-10-03 03:45:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|297
1727927400000|2024-10-03 03:50:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|58
1727927700000|2024-10-03 03:55:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|593
1727928000000|2024-10-03 04:00:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|432
1727928300000|2024-10-03 04:05:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|315
1727928600000|2024-10-03 04:10:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|244
1727928900000|2024-10-03 04:15:00|||||||||21
1727929200000|2024-10-03 04:20:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|62
1727929500000|2024-10-03 04:25:00|||||||||15
1727929800000|2024-10-03 04:30:00|||||||||10
1727930100000|2024-10-03 04:35:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|352
1727930400000|2024-10-03 04:40:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|132
1727930700000|2024-10-03 04:45:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|116
1727931000000|2024-10-03 04:50:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|167
1727931300000|2024-10-03 04:55:00|||||||||48
1727931600000|2024-10-03 05:00:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|93
1727931900000|2024-10-03 05:05:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|336
1727932200000|2024-10-03 05:10:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|183
1727932500000|2024-10-03 05:15:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|1003
1727932800000|2024-10-03 05:20:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|341
1727933100000|2024-10-03 05:25:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|247
1727933400000|2024-10-03 05:30:00|10994|10992|10994.4|10992.4|10995.1|10993.1|10994|10992|377
1727933700000|2024-10-03 05:35:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|238
1727934000000|2024-10-03 05:40:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|368
1727934300000|2024-10-03 05:45:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|159
1727934600000|2024-10-03 05:50:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|762
1727934900000|2024-10-03 05:55:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|184
1727935200000|2024-10-03 06:00:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|812
1727935500000|2024-10-03 06:05:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|578
1727935800000|2024-10-03 06:10:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|64
1727936100000|2024-10-03 06:15:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|319
1727936400000|2024-10-03 06:20:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|360
1727936700000|2024-10-03 06:25:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|313
1727937000000|2024-10-03 06:30:00|10992.8|10990.8|10994.4|10992.4|10994.4|10992.4|10992|10990|1065
1727937300000|2024-10-03 06:35:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10992.8|10990.8|949
1727937600000|2024-10-03 06:40:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|1026
1727937900000|2024-10-03 06:45:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|1105
1727938200000|2024-10-03 06:50:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|723
1727938500000|2024-10-03 06:55:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|539
1727938800000|2024-10-03 07:00:00|10992.8|10990.8|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|1676
1727939100000|2024-10-03 07:05:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|2314
1727939400000|2024-10-03 07:10:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|758
1727939700000|2024-10-03 07:15:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|985
1727940000000|2024-10-03 07:20:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|1499
1727940300000|2024-10-03 07:25:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1089
1727940600000|2024-10-03 07:30:00|10992|10990|10990.5|10988.5|10992|10990|10990.5|10988.5|711
1727940900000|2024-10-03 07:35:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|745
1727941200000|2024-10-03 07:40:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|381
1727941500000|2024-10-03 07:45:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|777
1727941800000|2024-10-03 07:50:00|10990.5|10988.5|10992|10990|10992.8|10990.8|10990.5|10988.5|656
1727942100000|2024-10-03 07:55:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|1030
1727942400000|2024-10-03 08:00:00|10991.2|10989.2|10990.5|10988.5|10992|10990|10990.5|10988.5|818
1727942700000|2024-10-03 08:05:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|417
1727943000000|2024-10-03 08:10:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|796
1727943300000|2024-10-03 08:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|681
1727943600000|2024-10-03 08:20:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|516
1727943900000|2024-10-03 08:25:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|2885
1727944200000|2024-10-03 08:30:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|516
1727944500000|2024-10-03 08:35:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|68
1727944800000|2024-10-03 08:40:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|551
1727945100000|2024-10-03 08:45:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|522
1727945400000|2024-10-03 08:50:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|1103
1727945700000|2024-10-03 08:55:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|1139
1727946000000|2024-10-03 09:00:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|2297
1727946300000|2024-10-03 09:05:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|771
1727946600000|2024-10-03 09:10:00|||||||||974
1727946900000|2024-10-03 09:15:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|648
1727947200000|2024-10-03 09:20:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|138
1727947500000|2024-10-03 09:25:00|10986.9|10984.9|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|738
1727947800000|2024-10-03 09:30:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|387
1727948100000|2024-10-03 09:35:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1151
1727948400000|2024-10-03 09:40:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|166
1727948700000|2024-10-03 09:45:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|393
1727949000000|2024-10-03 09:50:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|445
1727949300000|2024-10-03 09:55:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|1672
1727949600000|2024-10-03 10:00:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|142
1727949900000|2024-10-03 10:05:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|387
1727950200000|2024-10-03 10:10:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|157
1727950500000|2024-10-03 10:15:00|||||||||225
1727950800000|2024-10-03 10:20:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|1095
1727951100000|2024-10-03 10:25:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|415
1727951400000|2024-10-03 10:30:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|623
1727951700000|2024-10-03 10:35:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|383
1727952000000|2024-10-03 10:40:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|436
1727952300000|2024-10-03 10:45:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|1357
1727952600000|2024-10-03 10:50:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|775
1727952900000|2024-10-03 10:55:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|824
1727953200000|2024-10-03 11:00:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|1580
1727953500000|2024-10-03 11:05:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|1699
1727953800000|2024-10-03 11:10:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|276
1727954100000|2024-10-03 11:15:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|396
1727954400000|2024-10-03 11:20:00|10985|10983|10986.5|10984.5|10986.5|10984.5|10985|10983|1835
1727954700000|2024-10-03 11:25:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|1662
1727955000000|2024-10-03 11:30:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|929
1727955300000|2024-10-03 11:35:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|523
1727955600000|2024-10-03 11:40:00|10986.5|10984.5|10988.1|10986.1|10989.7|10987.7|10986.5|10984.5|3592
1727955900000|2024-10-03 11:45:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|4240
1727956200000|2024-10-03 11:50:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|1073
1727956500000|2024-10-03 11:55:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|6564
1727956800000|2024-10-03 12:00:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|3611
1727957100000|2024-10-03 12:05:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10985|10983|7840
1727957400000|2024-10-03 12:10:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1729
1727957700000|2024-10-03 12:15:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10985|10983|2578
1727958000000|2024-10-03 12:20:00|10986.2|10984.2|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|3118
1727958300000|2024-10-03 12:25:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10983|10981|4007
1727958600000|2024-10-03 12:30:00|10984.6|10982.6|10982.6|10980.6|10989.7|10987.7|10981.1|10979.1|14457
1727958900000|2024-10-03 12:35:00|10983.4|10981.4|10984.2|10982.2|10987.3|10985.3|10982.6|10980.6|5459
1727959200000|2024-10-03 12:40:00|10983.4|10981.4|10984.2|10982.2|10985|10983|10981.1|10979.1|6984
1727959500000|2024-10-03 12:45:00|10983.4|10981.4|10981.1|10979.1|10985|10983|10981.1|10979.1|8613
1727959800000|2024-10-03 12:50:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|10241
1727960100000|2024-10-03 12:55:00|10980.3|10978.3|10977.2|10975.2|10981.1|10979.1|10975.6|10973.6|7751
1727960400000|2024-10-03 13:00:00|10978|10976|10978|10976|10978.3|10976.3|10976.4|10974.4|11694
1727960700000|2024-10-03 13:05:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|8632
1727961000000|2024-10-03 13:10:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|4167
1727961300000|2024-10-03 13:15:00|10978.7|10976.7|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|2488
1727961600000|2024-10-03 13:20:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|2288
1727961900000|2024-10-03 13:25:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10977.2|10975.2|4598
1727962200000|2024-10-03 13:30:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|6155
1727962500000|2024-10-03 13:35:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|3747
1727962800000|2024-10-03 13:40:00|10980.3|10978.3|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|3404
1727963100000|2024-10-03 13:45:00|10980.3|10978.3|10982.6|10980.6|10982.6|10980.6|10979.5|10977.5|6602
1727963400000|2024-10-03 13:50:00|10981.9|10979.9|10978.7|10976.7|10981.9|10979.9|10978|10976|6861
1727963700000|2024-10-03 13:55:00|10979.5|10977.5|10980.3|10978.3|10981.1|10979.1|10978|10976|3843
1727964000000|2024-10-03 14:00:00|10967|10965|10971.7|10969.7|10974|10972|10963.9|10961.9|17722
1727964300000|2024-10-03 14:05:00|10970.9|10968.9|10970.1|10968.1|10973.3|10971.3|10968.6|10966.6|11402
1727964600000|2024-10-03 14:10:00|10969.4|10967.4|10977.2|10975.2|10981.9|10979.9|10969.4|10967.4|20146
1727964900000|2024-10-03 14:15:00|10976.4|10974.4|10973.3|10971.3|10978|10976|10971.7|10969.7|12469
1727965200000|2024-10-03 14:20:00|10974|10972|10978|10976|10979.5|10977.5|10974|10972|11648
1727965500000|2024-10-03 14:25:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|6570
1727965800000|2024-10-03 14:30:00|10975.6|10973.6|10975.6|10973.6|10978.7|10976.7|10974|10972|5967
1727966100000|2024-10-03 14:35:00|10974.8|10972.8|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|4796
1727966400000|2024-10-03 14:40:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|8588
1727966700000|2024-10-03 14:45:00|10970.1|10968.1|10970.1|10968.1|10971.7|10969.7|10969.4|10967.4|9546
1727967000000|2024-10-03 14:50:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10969.4|10967.4|6208
1727967300000|2024-10-03 14:55:00|10971.7|10969.7|10974|10972|10974.8|10972.8|10970.9|10968.9|2785
1727967600000|2024-10-03 15:00:00|10973.3|10971.3|10976.4|10974.4|10976.4|10974.4|10972.5|10970.5|8189
1727967900000|2024-10-03 15:05:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|4175
1727968200000|2024-10-03 15:10:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10977.2|10975.2|2935
1727968500000|2024-10-03 15:15:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|2197
1727968800000|2024-10-03 15:20:00|10981.1|10979.1|10978|10976|10981.1|10979.1|10978|10976|3394
1727969100000|2024-10-03 15:25:00|10978.7|10976.7|10976.4|10974.4|10979.5|10977.5|10976.4|10974.4|2513
1727969400000|2024-10-03 15:30:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10974.8|10972.8|2319
1727969700000|2024-10-03 15:35:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|2858
1727970000000|2024-10-03 15:40:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|1954
1727970300000|2024-10-03 15:45:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|2722
1727970600000|2024-10-03 15:50:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|1755
1727970900000|2024-10-03 15:55:00|10973.3|10971.3|10970.9|10968.9|10974|10972|10970.1|10968.1|5811
1727971200000|2024-10-03 16:00:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|2654
1727971500000|2024-10-03 16:05:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10969.4|10967.4|1862
1727971800000|2024-10-03 16:10:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|3250
1727972100000|2024-10-03 16:15:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1321
1727972400000|2024-10-03 16:20:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|948
1727972700000|2024-10-03 16:25:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|2354
1727973000000|2024-10-03 16:30:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1914
1727973300000|2024-10-03 16:35:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|2086
1727973600000|2024-10-03 16:40:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|3924
1727973900000|2024-10-03 16:45:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|2520
1727974200000|2024-10-03 16:50:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|2008
1727974500000|2024-10-03 16:55:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|2910
1727974800000|2024-10-03 17:00:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1954
1727975100000|2024-10-03 17:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1084
1727975400000|2024-10-03 17:10:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|2295
1727975700000|2024-10-03 17:15:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.1|10968.1|733
1727976000000|2024-10-03 17:20:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2087
1727976300000|2024-10-03 17:25:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10968.6|10966.6|7356
1727976600000|2024-10-03 17:30:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1697
1727976900000|2024-10-03 17:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|699
1727977200000|2024-10-03 17:40:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1578
1727977500000|2024-10-03 17:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|779
1727977800000|2024-10-03 17:50:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|2217
1727978100000|2024-10-03 17:55:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|2257
1727978400000|2024-10-03 18:00:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10966.2|10964.2|1694
1727978700000|2024-10-03 18:05:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|2306
1727979000000|2024-10-03 18:10:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|2320
1727979300000|2024-10-03 18:15:00|10968.2|10966.2|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|2473
1727979600000|2024-10-03 18:20:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10967|10965|1170
1727979900000|2024-10-03 18:25:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|3859
1727980200000|2024-10-03 18:30:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1923
1727980500000|2024-10-03 18:35:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10964.7|10962.7|3215
1727980800000|2024-10-03 18:40:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|2061
1727981100000|2024-10-03 18:45:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1200
1727981400000|2024-10-03 18:50:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|3326
1727981700000|2024-10-03 18:55:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|9190
1727982000000|2024-10-03 19:00:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|2998
1727982300000|2024-10-03 19:05:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|2350
1727982600000|2024-10-03 19:10:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|1015
1727982900000|2024-10-03 19:15:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|3959
1727983200000|2024-10-03 19:20:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1663
1727983500000|2024-10-03 19:25:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|898
1727983800000|2024-10-03 19:30:00|||||||||3279
1727984100000|2024-10-03 19:35:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|3007
1727984400000|2024-10-03 19:40:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|5208
1727984700000|2024-10-03 19:45:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2343
1727985000000|2024-10-03 19:50:00|||||||||2696
1727985300000|2024-10-03 19:55:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|8439
1727985600000|2024-10-03 20:00:00|10963.9|10961.9|10962.3|10960.3|10963.9|10961.9|10961.5|10959.5|6501
1727985900000|2024-10-03 20:05:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2312
1727986200000|2024-10-03 20:10:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|930
1727986500000|2024-10-03 20:15:00|||||||||1243
1727986800000|2024-10-03 20:20:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1740
1727987100000|2024-10-03 20:25:00|10965.1|10963.1|10965.5|10963.5|10965.5|10963.5|10965.1|10963.1|3549
1727987400000|2024-10-03 20:30:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|3233
1727987700000|2024-10-03 20:35:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2140
1727988000000|2024-10-03 20:40:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1413
1727988300000|2024-10-03 20:45:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|4570
1727988600000|2024-10-03 20:50:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|791
1727988900000|2024-10-03 20:55:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|3526
1727992800000|2024-10-03 22:00:00|10965.8|10963.8|10966.2|10964.2|10967|10965|10965.5|10963.5|195
1727993100000|2024-10-03 22:05:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|315
1727993400000|2024-10-03 22:10:00|||||||||467
1727993700000|2024-10-03 22:15:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|164
1727994000000|2024-10-03 22:20:00|||||||||5
1727994300000|2024-10-03 22:25:00|||||||||34
1727994600000|2024-10-03 22:30:00|10967|10965|10967|10965|10967|10965|10967|10965|44
1727994900000|2024-10-03 22:35:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|315
1727995200000|2024-10-03 22:40:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|155
1727995500000|2024-10-03 22:45:00|||||||||3
1727995800000|2024-10-03 22:50:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|304
1727996100000|2024-10-03 22:55:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|617
1727996400000|2024-10-03 23:00:00|||||||||7
1727996700000|2024-10-03 23:05:00|||||||||161
1727997000000|2024-10-03 23:10:00|||||||||1
1727997300000|2024-10-03 23:15:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|148
1727997600000|2024-10-03 23:20:00|10968.6|10966.6|10967.4|10965.4|10968.6|10966.6|10967|10965|1161
1727997900000|2024-10-03 23:25:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|286
1727998500000|2024-10-03 23:35:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|402
1727998800000|2024-10-03 23:40:00|||||||||435
1727999100000|2024-10-03 23:45:00|10965.5|10963.5|10967|10965|10967|10965|10965.5|10963.5|488
1727999400000|2024-10-03 23:50:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|227
1727999700000|2024-10-03 23:55:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|465
1728000000000|2024-10-04 00:00:00|10965.8|10963.8|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|254
1728000300000|2024-10-04 00:05:00|10965.5|10963.5|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|345
1728000600000|2024-10-04 00:10:00|10968.6|10966.6|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|3355
1728000900000|2024-10-04 00:15:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|390
1728001200000|2024-10-04 00:20:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|376
1728001500000|2024-10-04 00:25:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|252
1728001800000|2024-10-04 00:30:00|10969|10967|10968.6|10966.6|10969|10967|10968.6|10966.6|68
1728002100000|2024-10-04 00:35:00|10968.2|10966.2|10967|10965|10968.6|10966.6|10967|10965|322
1728002400000|2024-10-04 00:40:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|724
1728002700000|2024-10-04 00:45:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|801
1728003000000|2024-10-04 00:50:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|558
1728003300000|2024-10-04 00:55:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|264
1728003600000|2024-10-04 01:00:00|10967|10965|10967|10965|10967|10965|10967|10965|258
1728003900000|2024-10-04 01:05:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967|10965|2403
1728004200000|2024-10-04 01:10:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|383
1728004500000|2024-10-04 01:15:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10967|10965|523
1728004800000|2024-10-04 01:20:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|175
1728005100000|2024-10-04 01:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|152
1728005400000|2024-10-04 01:30:00|10968.2|10966.2|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|150
1728005700000|2024-10-04 01:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|245
1728006000000|2024-10-04 01:40:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|724
1728006300000|2024-10-04 01:45:00|10967.8|10965.8|10967.8|10965.8|10968.2|10966.2|10967|10965|246
1728006600000|2024-10-04 01:50:00|||||||||6
1728006900000|2024-10-04 01:55:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|182
1728007200000|2024-10-04 02:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|379
1728007500000|2024-10-04 02:05:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|611
1728007800000|2024-10-04 02:10:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|232
1728008100000|2024-10-04 02:15:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|270
1728008400000|2024-10-04 02:20:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|184
1728008700000|2024-10-04 02:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|92
1728009000000|2024-10-04 02:30:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|473
1728009300000|2024-10-04 02:35:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|93
1728009600000|2024-10-04 02:40:00|||||||||41
1728009900000|2024-10-04 02:45:00|||||||||22
1728010200000|2024-10-04 02:50:00|||||||||365
1728010500000|2024-10-04 02:55:00|||||||||20
1728010800000|2024-10-04 03:00:00|||||||||598
1728011100000|2024-10-04 03:05:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|542
1728011400000|2024-10-04 03:10:00|||||||||241
1728011700000|2024-10-04 03:15:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|128
1728012000000|2024-10-04 03:20:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|52
1728012300000|2024-10-04 03:25:00|||||||||9
1728012600000|2024-10-04 03:30:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|585
1728012900000|2024-10-04 03:35:00|||||||||67
1728013200000|2024-10-04 03:40:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|30
1728013500000|2024-10-04 03:45:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|269
1728013800000|2024-10-04 03:50:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|441
1728014100000|2024-10-04 03:55:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|66
1728014400000|2024-10-04 04:00:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|34
1728014700000|2024-10-04 04:05:00|||||||||64
1728015300000|2024-10-04 04:15:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|146
1728015600000|2024-10-04 04:20:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|310
1728015900000|2024-10-04 04:25:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|383
1728016200000|2024-10-04 04:30:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|60
1728016500000|2024-10-04 04:35:00|||||||||23
1728016800000|2024-10-04 04:40:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|720
1728017100000|2024-10-04 04:45:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|2
1728017400000|2024-10-04 04:50:00|||||||||4
1728017700000|2024-10-04 04:55:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|363
1728018000000|2024-10-04 05:00:00|10965.8|10963.8|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|127
1728018300000|2024-10-04 05:05:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|94
1728018600000|2024-10-04 05:10:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|103
1728018900000|2024-10-04 05:15:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|329
1728019200000|2024-10-04 05:20:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10964.7|10962.7|1268
1728019500000|2024-10-04 05:25:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|240
1728019800000|2024-10-04 05:30:00|10966.6|10964.6|10967|10965|10967|10965|10966.2|10964.2|320
1728020100000|2024-10-04 05:35:00|||||||||328
1728020400000|2024-10-04 05:40:00|||||||||225
1728020700000|2024-10-04 05:45:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|411
1728021000000|2024-10-04 05:50:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|604
1728021300000|2024-10-04 05:55:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|51
1728021600000|2024-10-04 06:00:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|777
1728021900000|2024-10-04 06:05:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|834
1728022200000|2024-10-04 06:10:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|581
1728022500000|2024-10-04 06:15:00|10969|10967|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|665
1728022800000|2024-10-04 06:20:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1640
1728023100000|2024-10-04 06:25:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|3061
1728023400000|2024-10-04 06:30:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|1101
1728023700000|2024-10-04 06:35:00|10967|10965|10970.1|10968.1|10970.1|10968.1|10967|10965|2722
1728024000000|2024-10-04 06:40:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|810
1728024300000|2024-10-04 06:45:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1188
1728024600000|2024-10-04 06:50:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|1220
1728024900000|2024-10-04 06:55:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10966.2|10964.2|619
1728025200000|2024-10-04 07:00:00|10966.2|10964.2|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|1494
1728025500000|2024-10-04 07:05:00|10967|10965|10966.2|10964.2|10967|10965|10965.5|10963.5|1078
1728025800000|2024-10-04 07:10:00|10967|10965|10965.5|10963.5|10967|10965|10964.7|10962.7|1697
1728026100000|2024-10-04 07:15:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1383
1728026400000|2024-10-04 07:20:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1136
1728026700000|2024-10-04 07:25:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|2052
1728027000000|2024-10-04 07:30:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|1078
1728027300000|2024-10-04 07:35:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|1239
1728027600000|2024-10-04 07:40:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1176
1728027900000|2024-10-04 07:45:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967|10965|419
1728028200000|2024-10-04 07:50:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1155
1728028500000|2024-10-04 07:55:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|2270
1728028800000|2024-10-04 08:00:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2628
1728029100000|2024-10-04 08:05:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|2083
1728029400000|2024-10-04 08:10:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10965.5|10963.5|1377
1728029700000|2024-10-04 08:15:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|191
1728030000000|2024-10-04 08:20:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|346
1728030300000|2024-10-04 08:25:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|306
1728030600000|2024-10-04 08:30:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|634
1728030900000|2024-10-04 08:35:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|498
1728031200000|2024-10-04 08:40:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|502
1728031500000|2024-10-04 08:45:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|431
1728031800000|2024-10-04 08:50:00|10965.5|10963.5|10966.2|10964.2|10967|10965|10965.5|10963.5|728
1728032100000|2024-10-04 08:55:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|1575
1728032400000|2024-10-04 09:00:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|626
1728032700000|2024-10-04 09:05:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|1025
1728033000000|2024-10-04 09:10:00|10964.7|10962.7|10962.3|10960.3|10964.7|10962.7|10962.3|10960.3|426
1728033300000|2024-10-04 09:15:00|10961.9|10959.9|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|3546
1728033600000|2024-10-04 09:20:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|3000
1728033900000|2024-10-04 09:25:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|1449
1728034200000|2024-10-04 09:30:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|786
1728034500000|2024-10-04 09:35:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|219
1728034800000|2024-10-04 09:40:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1614
1728035100000|2024-10-04 09:45:00|||||||||641
1728035400000|2024-10-04 09:50:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|3678
1728035700000|2024-10-04 09:55:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1031
1728036000000|2024-10-04 10:00:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|1775
1728036300000|2024-10-04 10:05:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|1249
1728036600000|2024-10-04 10:10:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|1426
1728036900000|2024-10-04 10:15:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|2109
1728037200000|2024-10-04 10:20:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|1698
1728037500000|2024-10-04 10:25:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|1763
1728037800000|2024-10-04 10:30:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|3653
1728038100000|2024-10-04 10:35:00|10955.7|10953.7|10956.1|10954.1|10956.9|10954.9|10955.7|10953.7|3248
1728038400000|2024-10-04 10:40:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|1543
1728038700000|2024-10-04 10:45:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1252
1728039000000|2024-10-04 10:50:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|964
1728039300000|2024-10-04 10:55:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|454
1728039600000|2024-10-04 11:00:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10954.5|10952.5|1826
1728039900000|2024-10-04 11:05:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|1648
1728040200000|2024-10-04 11:10:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|894
1728040500000|2024-10-04 11:15:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|947
1728040800000|2024-10-04 11:20:00|10953.3|10951.3|10954.5|10952.5|10954.5|10952.5|10953|10951|1470
1728041100000|2024-10-04 11:25:00|||||||||366
1728041400000|2024-10-04 11:30:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|952
1728041700000|2024-10-04 11:35:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|1118
1728042000000|2024-10-04 11:40:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|3391
1728042300000|2024-10-04 11:45:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10952.2|10950.2|2686
1728042600000|2024-10-04 11:50:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10950.6|10948.6|4805
1728042900000|2024-10-04 11:55:00|10951.4|10949.4|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|2936
1728043200000|2024-10-04 12:00:00|10949|10947|10949|10947|10949|10947|10947.5|10945.5|5113
1728043500000|2024-10-04 12:05:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|4144
1728043800000|2024-10-04 12:10:00|10950.2|10948.2|10952.2|10950.2|10952.2|10950.2|10949.8|10947.8|7669
1728044100000|2024-10-04 12:15:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|4904
1728044400000|2024-10-04 12:20:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|5485
1728044700000|2024-10-04 12:25:00|10950.2|10948.2|10951|10949|10953|10951|10949.8|10947.8|7168
1728045000000|2024-10-04 12:30:00|10950.6|10948.6|10899.8|10897.8|10950.6|10948.6|10894.4|10892.4|27843
1728045300000|2024-10-04 12:35:00|10899|10897|10905.3|10903.3|10905.3|10903.3|10895.9|10893.9|28755
1728045600000|2024-10-04 12:40:00|10904.5|10902.5|10906.1|10904.1|10908.4|10906.4|10901.4|10899.4|20086
1728045900000|2024-10-04 12:45:00|10905.3|10903.3|10904.5|10902.5|10910|10908|10903|10901|17758
1728046200000|2024-10-04 12:50:00|10903.7|10901.7|10904.5|10902.5|10906.9|10904.9|10899|10897|18694
1728046500000|2024-10-04 12:55:00|10905.3|10903.3|10902.2|10900.2|10905.3|10903.3|10899|10897|14629
1728046800000|2024-10-04 13:00:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10900.6|10898.6|11597
1728047100000|2024-10-04 13:05:00|10903.7|10901.7|10901.4|10899.4|10905.3|10903.3|10901.4|10899.4|8256
1728047400000|2024-10-04 13:10:00|10902.2|10900.2|10899.8|10897.8|10902.2|10900.2|10898.3|10896.3|15525
1728047700000|2024-10-04 13:15:00|10900.6|10898.6|10899|10897|10901.4|10899.4|10898.3|10896.3|6701
1728048000000|2024-10-04 13:20:00|10899.8|10897.8|10893.6|10891.6|10899.8|10897.8|10893.6|10891.6|13981
1728048300000|2024-10-04 13:25:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892|10890|19491
1728048600000|2024-10-04 13:30:00|10894.4|10892.4|10899|10897|10900.6|10898.6|10894.4|10892.4|9265
1728048900000|2024-10-04 13:35:00|10899.8|10897.8|10903|10901|10903|10901|10899|10897|10046
1728049200000|2024-10-04 13:40:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|16068
1728049500000|2024-10-04 13:45:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10899.8|10897.8|6945
1728049800000|2024-10-04 13:50:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10901.4|10899.4|9149
1728050100000|2024-10-04 13:55:00|10906.1|10904.1|10906.9|10904.9|10908.4|10906.4|10905.3|10903.3|16059
1728050400000|2024-10-04 14:00:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|9997
1728050700000|2024-10-04 14:05:00|10903.7|10901.7|10907.6|10905.6|10910|10908|10903|10901|8668
1728051000000|2024-10-04 14:10:00|10906.9|10904.9|10905.3|10903.3|10909.2|10907.2|10904.5|10902.5|5581
1728051300000|2024-10-04 14:15:00|10906.1|10904.1|10901.4|10899.4|10906.9|10904.9|10900.6|10898.6|5510
1728051600000|2024-10-04 14:20:00|10902.2|10900.2|10899.8|10897.8|10902.2|10900.2|10898.3|10896.3|13242
1728051900000|2024-10-04 14:25:00|10899|10897|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|10937
1728052200000|2024-10-04 14:30:00|10898.3|10896.3|10899|10897|10902.2|10900.2|10897.5|10895.5|26694
1728052500000|2024-10-04 14:35:00|10899.8|10897.8|10898.3|10896.3|10900.6|10898.6|10898.3|10896.3|3907
1728052800000|2024-10-04 14:40:00|10899|10897|10899|10897|10901.4|10899.4|10898.3|10896.3|12500
1728053100000|2024-10-04 14:45:00|10898.3|10896.3|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|6471
1728053400000|2024-10-04 14:50:00|10898.3|10896.3|10895.1|10893.1|10898.3|10896.3|10893.6|10891.6|5155
1728053700000|2024-10-04 14:55:00|10894.4|10892.4|10891.2|10889.2|10894.4|10892.4|10891.2|10889.2|6591
1728054000000|2024-10-04 15:00:00|10892|10890|10894.4|10892.4|10895.1|10893.1|10892|10890|9725
1728054300000|2024-10-04 15:05:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10890.5|10888.5|8820
1728054600000|2024-10-04 15:10:00|10891.2|10889.2|10894.4|10892.4|10894.4|10892.4|10891.2|10889.2|5819
1728054900000|2024-10-04 15:15:00|10893.6|10891.6|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|2817
1728055200000|2024-10-04 15:20:00|10892|10890|10891.2|10889.2|10895.1|10893.1|10891.2|10889.2|6817
1728055500000|2024-10-04 15:25:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|5983
1728055800000|2024-10-04 15:30:00|10890.5|10888.5|10893.6|10891.6|10893.6|10891.6|10890.5|10888.5|5991
1728056100000|2024-10-04 15:35:00|10892.8|10890.8|10888.9|10886.9|10893.6|10891.6|10888.9|10886.9|4542
1728056400000|2024-10-04 15:40:00|10888.5|10886.5|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|5913
1728056700000|2024-10-04 15:45:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|6409
1728057000000|2024-10-04 15:50:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10886.5|10884.5|6672
1728057300000|2024-10-04 15:55:00|10889.7|10887.7|10892|10890|10892|10890|10889.7|10887.7|7284
1728057600000|2024-10-04 16:00:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10892|10890|11004
1728057900000|2024-10-04 16:05:00|10893.6|10891.6|10892.8|10890.8|10895.1|10893.1|10892|10890|3270
1728058200000|2024-10-04 16:10:00|10892|10890|10889.7|10887.7|10892|10890|10889.7|10887.7|3468
1728058500000|2024-10-04 16:15:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|7895
1728058800000|2024-10-04 16:20:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10885|10883|4770
1728059100000|2024-10-04 16:25:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10884.2|10882.2|3973
1728059400000|2024-10-04 16:30:00|10885.8|10883.8|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|3985
1728059700000|2024-10-04 16:35:00|10883.4|10881.4|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|1889
1728060000000|2024-10-04 16:40:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|5081
1728060300000|2024-10-04 16:45:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|2916
1728060600000|2024-10-04 16:50:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|3062
1728060900000|2024-10-04 16:55:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|4325
1728061200000|2024-10-04 17:00:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|2394
1728061500000|2024-10-04 17:05:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|2090
1728061800000|2024-10-04 17:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|10594
1728062100000|2024-10-04 17:15:00|10885.4|10883.4|10885|10883|10885.8|10883.8|10885|10883|4489
1728062400000|2024-10-04 17:20:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|3828
1728062700000|2024-10-04 17:25:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10884.2|10882.2|2790
1728063000000|2024-10-04 17:30:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|2734
1728063300000|2024-10-04 17:35:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10885|10883|3391
1728063600000|2024-10-04 17:40:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10885|10883|5421
1728063900000|2024-10-04 17:45:00|10886.5|10884.5|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|8515
1728064200000|2024-10-04 17:50:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|2272
1728064500000|2024-10-04 17:55:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10885|10883|2124
1728064800000|2024-10-04 18:00:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|1487
1728065100000|2024-10-04 18:05:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|2380
1728065400000|2024-10-04 18:10:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|5792
1728065700000|2024-10-04 18:15:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|5194
1728066000000|2024-10-04 18:20:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|2312
1728066300000|2024-10-04 18:25:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|1491
1728066600000|2024-10-04 18:30:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|2360
1728066900000|2024-10-04 18:35:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1863
1728067200000|2024-10-04 18:40:00|||||||||1116
1728067500000|2024-10-04 18:45:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|2235
1728067800000|2024-10-04 18:50:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|5721
1728068100000|2024-10-04 18:55:00|10880.3|10878.3|10878|10876|10881.1|10879.1|10878|10876|8631
1728068400000|2024-10-04 19:00:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|5916
1728068700000|2024-10-04 19:05:00|10878|10876|10878|10876|10878|10876|10878|10876|2688
1728069000000|2024-10-04 19:10:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|3964
1728069300000|2024-10-04 19:15:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10878|10876|3419
1728069600000|2024-10-04 19:20:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|1673
1728069900000|2024-10-04 19:25:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|1986
1728070200000|2024-10-04 19:30:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1934
1728070500000|2024-10-04 19:35:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|5064
1728070800000|2024-10-04 19:40:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|3437
1728071100000|2024-10-04 19:45:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1149
1728071400000|2024-10-04 19:50:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|4135
1728071700000|2024-10-04 19:55:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|2632
1728072000000|2024-10-04 20:00:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|3477
1728072300000|2024-10-04 20:05:00|10881.1|10879.1|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1874
1728072600000|2024-10-04 20:10:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1942
1728072900000|2024-10-04 20:15:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1183
1728073200000|2024-10-04 20:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1543
1728073500000|2024-10-04 20:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|1537
1728073800000|2024-10-04 20:30:00|||||||||264
1728074100000|2024-10-04 20:35:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1995
1728074400000|2024-10-04 20:40:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1786
1728074700000|2024-10-04 20:45:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|3222
1728075000000|2024-10-04 20:50:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|2557
1728075300000|2024-10-04 20:55:00|10881.5|10879.5|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|2669
1728252000000|2024-10-06 22:00:00|10869.4|10867.4|10865.5|10863.5|10871.7|10869.7|10861.5|10859.5|5948
1728252300000|2024-10-06 22:05:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10862.3|10860.3|1843
1728252600000|2024-10-06 22:10:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|1597
1728252900000|2024-10-06 22:15:00|10863.9|10861.9|10867|10865|10867|10865|10862.3|10860.3|3255
1728253200000|2024-10-06 22:20:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10866.2|10864.2|2193
1728253500000|2024-10-06 22:25:00|10866.6|10864.6|10867|10865|10867.8|10865.8|10866.2|10864.2|528
1728253800000|2024-10-06 22:30:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|819
1728254100000|2024-10-06 22:35:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|713
1728254400000|2024-10-06 22:40:00|10866.6|10864.6|10867|10865|10867|10865|10866.6|10864.6|125
1728254700000|2024-10-06 22:45:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|1016
1728255000000|2024-10-06 22:50:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|234
1728255300000|2024-10-06 22:55:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|97
1728255600000|2024-10-06 23:00:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|477
1728255900000|2024-10-06 23:05:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|178
1728256200000|2024-10-06 23:10:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|284
1728256500000|2024-10-06 23:15:00|||||||||103
1728256800000|2024-10-06 23:20:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|647
1728257100000|2024-10-06 23:25:00|10868.6|10866.6|10869|10867|10869.4|10867.4|10868.6|10866.6|240
1728257400000|2024-10-06 23:30:00|10868.6|10866.6|10868.6|10866.6|10869|10867|10868.6|10866.6|188
1728257700000|2024-10-06 23:35:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|492
1728258000000|2024-10-06 23:40:00|10870.5|10868.5|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1801
1728258300000|2024-10-06 23:45:00|10871.7|10869.7|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1805
1728258600000|2024-10-06 23:50:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10869.8|10867.8|1184
1728258900000|2024-10-06 23:55:00|10871.3|10869.3|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|53
1728259200000|2024-10-07 00:00:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|1845
1728259500000|2024-10-07 00:05:00|10872.5|10870.5|10870.1|10868.1|10872.5|10870.5|10869.4|10867.4|1201
1728259800000|2024-10-07 00:10:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10866.2|10864.2|1850
1728260100000|2024-10-07 00:15:00|10867.8|10865.8|10869.4|10867.4|10871.7|10869.7|10867.8|10865.8|1460
1728260400000|2024-10-07 00:20:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|1205
1728260700000|2024-10-07 00:25:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|1184
1728261000000|2024-10-07 00:30:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|303
1728261300000|2024-10-07 00:35:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|676
1728261600000|2024-10-07 00:40:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|1564
1728261900000|2024-10-07 00:45:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|832
1728262200000|2024-10-07 00:50:00|10867|10865|10869.4|10867.4|10870.1|10868.1|10867|10865|1511
1728262500000|2024-10-07 00:55:00|10870.1|10868.1|10872.5|10870.5|10874|10872|10869.4|10867.4|4055
1728262800000|2024-10-07 01:00:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|1247
1728263100000|2024-10-07 01:05:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|943
1728263400000|2024-10-07 01:10:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10873.7|10871.7|628
1728263700000|2024-10-07 01:15:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|845
1728264000000|2024-10-07 01:20:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|964
1728264300000|2024-10-07 01:25:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|313
1728264600000|2024-10-07 01:30:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|686
1728264900000|2024-10-07 01:35:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|1573
1728265200000|2024-10-07 01:40:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|1708
1728265500000|2024-10-07 01:45:00|10874|10872|10876.4|10874.4|10876.4|10874.4|10874|10872|720
1728265800000|2024-10-07 01:50:00|10876|10874|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1031
1728266100000|2024-10-07 01:55:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1696
1728266400000|2024-10-07 02:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|470
1728266700000|2024-10-07 02:05:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|336
1728267000000|2024-10-07 02:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|434
1728267300000|2024-10-07 02:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1190
1728267600000|2024-10-07 02:20:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|471
1728267900000|2024-10-07 02:25:00|10876.8|10874.8|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|477
1728268200000|2024-10-07 02:30:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|542
1728268500000|2024-10-07 02:35:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|368
1728268800000|2024-10-07 02:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|659
1728269100000|2024-10-07 02:45:00|10874|10872|10874|10872|10874|10872|10874|10872|96
1728269400000|2024-10-07 02:50:00|10874.4|10872.4|10875.6|10873.6|10875.6|10873.6|10874.4|10872.4|819
1728269700000|2024-10-07 02:55:00|||||||||492
1728270000000|2024-10-07 03:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|36
1728270300000|2024-10-07 03:05:00|||||||||10
1728270600000|2024-10-07 03:10:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|168
1728270900000|2024-10-07 03:15:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|758
1728271200000|2024-10-07 03:20:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|402
1728271500000|2024-10-07 03:25:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|43
1728271800000|2024-10-07 03:30:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|363
1728272100000|2024-10-07 03:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|348
1728272400000|2024-10-07 03:40:00|||||||||9
1728272700000|2024-10-07 03:45:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|68
1728273000000|2024-10-07 03:50:00|||||||||18
1728273300000|2024-10-07 03:55:00|||||||||18
1728273600000|2024-10-07 04:00:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|252
1728273900000|2024-10-07 04:05:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|37
1728274200000|2024-10-07 04:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|54
1728274500000|2024-10-07 04:15:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|79
1728274800000|2024-10-07 04:20:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|325
1728275100000|2024-10-07 04:25:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|275
1728275400000|2024-10-07 04:30:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1016
1728275700000|2024-10-07 04:35:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|236
1728276000000|2024-10-07 04:40:00|10874.4|10872.4|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|610
1728276300000|2024-10-07 04:45:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|515
1728276600000|2024-10-07 04:50:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|222
1728276900000|2024-10-07 04:55:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|85
1728277200000|2024-10-07 05:00:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|395
1728277500000|2024-10-07 05:05:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|481
1728277800000|2024-10-07 05:10:00|||||||||50
1728278100000|2024-10-07 05:15:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|815
1728278400000|2024-10-07 05:20:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|260
1728278700000|2024-10-07 05:25:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|394
1728279000000|2024-10-07 05:30:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.5|10868.5|752
1728279300000|2024-10-07 05:35:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1647
1728279600000|2024-10-07 05:40:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|261
1728279900000|2024-10-07 05:45:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|381
1728280200000|2024-10-07 05:50:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|626
1728280500000|2024-10-07 05:55:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|682
1728280800000|2024-10-07 06:00:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|2045
1728281100000|2024-10-07 06:05:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|501
1728281400000|2024-10-07 06:10:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|3377
1728281700000|2024-10-07 06:15:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2428
1728282000000|2024-10-07 06:20:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|804
1728282300000|2024-10-07 06:25:00|10867.8|10865.8|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|2597
1728282600000|2024-10-07 06:30:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|1223
1728282900000|2024-10-07 06:35:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|593
1728283200000|2024-10-07 06:40:00|10865.5|10863.5|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|2141
1728283500000|2024-10-07 06:45:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10863.1|10861.1|5241
1728283800000|2024-10-07 06:50:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|1932
1728284100000|2024-10-07 06:55:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|2136
1728284400000|2024-10-07 07:00:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|2811
1728284700000|2024-10-07 07:05:00|10867|10865|10869.4|10867.4|10870.1|10868.1|10867|10865|3437
1728285000000|2024-10-07 07:10:00|10868.6|10866.6|10865.5|10863.5|10869.4|10867.4|10863.9|10861.9|2845
1728285300000|2024-10-07 07:15:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|2265
1728285600000|2024-10-07 07:20:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|6070
1728285900000|2024-10-07 07:25:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|1868
1728286200000|2024-10-07 07:30:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|2570
1728286500000|2024-10-07 07:35:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|4320
1728286800000|2024-10-07 07:40:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10861.5|10859.5|2797
1728287100000|2024-10-07 07:45:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1260
1728287400000|2024-10-07 07:50:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|2056
1728287700000|2024-10-07 07:55:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|4134
1728288000000|2024-10-07 08:00:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|2391
1728288300000|2024-10-07 08:05:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10860|10858|1926
1728288600000|2024-10-07 08:10:00|10860|10858|10860.8|10858.8|10862.3|10860.3|10860|10858|1432
1728288900000|2024-10-07 08:15:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|894
1728289200000|2024-10-07 08:20:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|2492
1728289500000|2024-10-07 08:25:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|927
1728289800000|2024-10-07 08:30:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1270
1728290100000|2024-10-07 08:35:00|10861.5|10859.5|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|1962
1728290400000|2024-10-07 08:40:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|5926
1728290700000|2024-10-07 08:45:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|3622
1728291000000|2024-10-07 08:50:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|4197
1728291300000|2024-10-07 08:55:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|5619
1728291600000|2024-10-07 09:00:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10852.2|10850.2|4218
1728291900000|2024-10-07 09:05:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|2582
1728292200000|2024-10-07 09:10:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|4149
1728292500000|2024-10-07 09:15:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|3847
1728292800000|2024-10-07 09:20:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|1433
1728293100000|2024-10-07 09:25:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|4945
1728293400000|2024-10-07 09:30:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|2529
1728293700000|2024-10-07 09:35:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1405
1728294000000|2024-10-07 09:40:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|2302
1728294300000|2024-10-07 09:45:00|10857.6|10855.6|10860|10858|10860|10858|10857.6|10855.6|3565
1728294600000|2024-10-07 09:50:00|10860.8|10858.8|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|1995
1728294900000|2024-10-07 09:55:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|2434
1728295200000|2024-10-07 10:00:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1919
1728295500000|2024-10-07 10:05:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|848
1728295800000|2024-10-07 10:10:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1145
1728296100000|2024-10-07 10:15:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1202
1728296400000|2024-10-07 10:20:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1547
1728296700000|2024-10-07 10:25:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853|10851|5503
1728297000000|2024-10-07 10:30:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|1603
1728297300000|2024-10-07 10:35:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|1795
1728297600000|2024-10-07 10:40:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|3430
1728297900000|2024-10-07 10:45:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|1949
1728298200000|2024-10-07 10:50:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|2789
1728298500000|2024-10-07 10:55:00|10850.6|10848.6|10848.3|10846.3|10851.4|10849.4|10848.3|10846.3|2193
1728298800000|2024-10-07 11:00:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|2098
1728299100000|2024-10-07 11:05:00|10847.5|10845.5|10852.2|10850.2|10852.2|10850.2|10847.5|10845.5|6009
1728299400000|2024-10-07 11:10:00|10851.4|10849.4|10849.8|10847.8|10853|10851|10849.8|10847.8|2262
1728299700000|2024-10-07 11:15:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|3662
1728300000000|2024-10-07 11:20:00|10851.4|10849.4|10853|10851|10853|10851|10851.4|10849.4|2080
1728300300000|2024-10-07 11:25:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10852.2|10850.2|1159
1728300600000|2024-10-07 11:30:00|10852.2|10850.2|10856.1|10854.1|10856.1|10854.1|10852.2|10850.2|4655
1728300900000|2024-10-07 11:35:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|7269
1728301200000|2024-10-07 11:40:00|10854.9|10852.9|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|2373
1728301500000|2024-10-07 11:45:00|10855.3|10853.3|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|4465
1728301800000|2024-10-07 11:50:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|4402
1728302100000|2024-10-07 11:55:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|6011
1728302400000|2024-10-07 12:00:00|10856.5|10854.5|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|5282
1728302700000|2024-10-07 12:05:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|6281
1728303000000|2024-10-07 12:10:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860|10858|6458
1728303300000|2024-10-07 12:15:00|10860|10858|10860|10858|10861.5|10859.5|10859.2|10857.2|5326
1728303600000|2024-10-07 12:20:00|10859.2|10857.2|10854.5|10852.5|10859.2|10857.2|10853.7|10851.7|7016
1728303900000|2024-10-07 12:25:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10853|10851|6050
1728304200000|2024-10-07 12:30:00|10853.7|10851.7|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|6082
1728304500000|2024-10-07 12:35:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|3868
1728304800000|2024-10-07 12:40:00|10849|10847|10856.1|10854.1|10856.1|10854.1|10849|10847|6917
1728305100000|2024-10-07 12:45:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|4324
1728305400000|2024-10-07 12:50:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10852.2|10850.2|2988
1728305700000|2024-10-07 12:55:00|10852.2|10850.2|10846.7|10844.7|10852.2|10850.2|10845.9|10843.9|6811
1728306000000|2024-10-07 13:00:00|10845.9|10843.9|10848.3|10846.3|10849|10847|10844.4|10842.4|12665
1728306300000|2024-10-07 13:05:00|10849|10847|10856.9|10854.9|10856.9|10854.9|10848.3|10846.3|8648
1728306600000|2024-10-07 13:10:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|7294
1728306900000|2024-10-07 13:15:00|10855.3|10853.3|10851.4|10849.4|10855.3|10853.3|10849.8|10847.8|3616
1728307200000|2024-10-07 13:20:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10849.8|10847.8|4227
1728307500000|2024-10-07 13:25:00|10850.6|10848.6|10850.6|10848.6|10852.2|10850.2|10849|10847|3395
1728307800000|2024-10-07 13:30:00|10849.8|10847.8|10856.9|10854.9|10856.9|10854.9|10849|10847|6553
1728308100000|2024-10-07 13:35:00|10856.1|10854.1|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|4045
1728308400000|2024-10-07 13:40:00|10855.7|10853.7|10860|10858|10860|10858|10855.3|10853.3|7995
1728308700000|2024-10-07 13:45:00|10859.2|10857.2|10861.5|10859.5|10863.1|10861.1|10859.2|10857.2|9491
1728309000000|2024-10-07 13:50:00|10860.8|10858.8|10859.2|10857.2|10862.3|10860.3|10859.2|10857.2|9020
1728309300000|2024-10-07 13:55:00|10860|10858|10856.9|10854.9|10860|10858|10856.1|10854.1|6031
1728309600000|2024-10-07 14:00:00|10856.1|10854.1|10853.7|10851.7|10856.9|10854.9|10853|10851|3962
1728309900000|2024-10-07 14:05:00|10853|10851|10856.1|10854.1|10856.1|10854.1|10853|10851|7051
1728310200000|2024-10-07 14:10:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|3256
1728310500000|2024-10-07 14:15:00|10858.4|10856.4|10849.8|10847.8|10858.4|10856.4|10849|10847|7063
1728310800000|2024-10-07 14:20:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|7606
1728311100000|2024-10-07 14:25:00|10853|10851|10853|10851|10853.7|10851.7|10851.4|10849.4|2257
1728311400000|2024-10-07 14:30:00|10852.2|10850.2|10849.8|10847.8|10853.7|10851.7|10849|10847|6569
1728311700000|2024-10-07 14:35:00|10849|10847|10853.7|10851.7|10853.7|10851.7|10849|10847|6417
1728312000000|2024-10-07 14:40:00|10853|10851|10855.3|10853.3|10856.1|10854.1|10853|10851|6305
1728312300000|2024-10-07 14:45:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853|10851|7074
1728312600000|2024-10-07 14:50:00|10853|10851|10853|10851|10855.3|10853.3|10850.6|10848.6|5768
1728312900000|2024-10-07 14:55:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|3617
1728313200000|2024-10-07 15:00:00|10853|10851|10855.3|10853.3|10856.1|10854.1|10852.2|10850.2|2057
1728313500000|2024-10-07 15:05:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1945
1728313800000|2024-10-07 15:10:00|10856.9|10854.9|10853.7|10851.7|10856.9|10854.9|10853.7|10851.7|2583
1728314100000|2024-10-07 15:15:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1036
1728314400000|2024-10-07 15:20:00|10854.9|10852.9|10857.6|10855.6|10857.6|10855.6|10854.5|10852.5|4121
1728314700000|2024-10-07 15:25:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|3793
1728315000000|2024-10-07 15:30:00|10858.4|10856.4|10858.4|10856.4|10860|10858|10857.6|10855.6|3516
1728315300000|2024-10-07 15:35:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|2687
1728315600000|2024-10-07 15:40:00|10860|10858|10857.6|10855.6|10860|10858|10857.6|10855.6|4019
1728315900000|2024-10-07 15:45:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10855.3|10853.3|1553
1728316200000|2024-10-07 15:50:00|10856.1|10854.1|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|1875
1728316500000|2024-10-07 15:55:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|1755
1728316800000|2024-10-07 16:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|3552
1728317100000|2024-10-07 16:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|3338
1728317400000|2024-10-07 16:10:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|2403
1728317700000|2024-10-07 16:15:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|1134
1728318000000|2024-10-07 16:20:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|2613
1728318300000|2024-10-07 16:25:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10849.8|10847.8|3596
1728318600000|2024-10-07 16:30:00|10849.8|10847.8|10853|10851|10853|10851|10849.8|10847.8|4540
1728318900000|2024-10-07 16:35:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|1612
1728319200000|2024-10-07 16:40:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10852.2|10850.2|3134
1728319500000|2024-10-07 16:45:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853|10851|1327
1728319800000|2024-10-07 16:50:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|2479
1728320100000|2024-10-07 16:55:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|1310
1728320400000|2024-10-07 17:00:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|4003
1728320700000|2024-10-07 17:05:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|3314
1728321000000|2024-10-07 17:10:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|2186
1728321300000|2024-10-07 17:15:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|2032
1728321600000|2024-10-07 17:20:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1555
1728321900000|2024-10-07 17:25:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10858.4|10856.4|3768
1728322200000|2024-10-07 17:30:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|3017
1728322500000|2024-10-07 17:35:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|2361
1728322800000|2024-10-07 17:40:00|10861.5|10859.5|10860|10858|10862.3|10860.3|10860|10858|2627
1728323100000|2024-10-07 17:45:00|10859.2|10857.2|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|3503
1728323400000|2024-10-07 17:50:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|2609
1728323700000|2024-10-07 17:55:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|5781
1728324000000|2024-10-07 18:00:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|4250
1728324300000|2024-10-07 18:05:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|1733
1728324600000|2024-10-07 18:10:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|565
1728324900000|2024-10-07 18:15:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2837
1728325200000|2024-10-07 18:20:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|3895
1728325500000|2024-10-07 18:25:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|706
1728325800000|2024-10-07 18:30:00|10856.9|10854.9|10859.2|10857.2|10860|10858|10856.1|10854.1|5810
1728326100000|2024-10-07 18:35:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|2589
1728326400000|2024-10-07 18:40:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|1736
1728326700000|2024-10-07 18:45:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|2901
1728327000000|2024-10-07 18:50:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|2996
1728327300000|2024-10-07 18:55:00|10856.1|10854.1|10853|10851|10856.1|10854.1|10851.4|10849.4|6476
1728327600000|2024-10-07 19:00:00|10853.3|10851.3|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|7113
1728327900000|2024-10-07 19:05:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|3335
1728328200000|2024-10-07 19:10:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|7665
1728328500000|2024-10-07 19:15:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|4659
1728328800000|2024-10-07 19:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|731
1728329100000|2024-10-07 19:25:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|1002
1728329400000|2024-10-07 19:30:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1628
1728329700000|2024-10-07 19:35:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1350
1728330000000|2024-10-07 19:40:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1848
1728330300000|2024-10-07 19:45:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|2906
1728330600000|2024-10-07 19:50:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|3772
1728330900000|2024-10-07 19:55:00|10853.7|10851.7|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|7844
1728331200000|2024-10-07 20:00:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|5571
1728331500000|2024-10-07 20:05:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|1560
1728331800000|2024-10-07 20:10:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1963
1728332100000|2024-10-07 20:15:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|1224
1728332400000|2024-10-07 20:20:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1419
1728332700000|2024-10-07 20:25:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|2161
1728333000000|2024-10-07 20:30:00|10856.9|10854.9|10854.5|10852.5|10856.9|10854.9|10853.7|10851.7|2721
1728333300000|2024-10-07 20:35:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|1409
1728333600000|2024-10-07 20:40:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2416
1728333900000|2024-10-07 20:45:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|642
1728334200000|2024-10-07 20:50:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|859
1728334500000|2024-10-07 20:55:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|983
1728338400000|2024-10-07 22:00:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|787
1728338700000|2024-10-07 22:05:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|676
1728339000000|2024-10-07 22:10:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|149
1728339300000|2024-10-07 22:15:00|10856.5|10854.5|10856.9|10854.9|10857.6|10855.6|10856.5|10854.5|556
1728339600000|2024-10-07 22:20:00|||||||||52
1728339900000|2024-10-07 22:25:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|62
1728340200000|2024-10-07 22:30:00|10857.6|10855.6|10860|10858|10861.5|10859.5|10857.6|10855.6|1257
1728340500000|2024-10-07 22:35:00|10860.8|10858.8|10856.5|10854.5|10860.8|10858.8|10856.1|10854.1|1130
1728340800000|2024-10-07 22:40:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|55
1728341100000|2024-10-07 22:45:00|10857.3|10855.3|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|297
1728341400000|2024-10-07 22:50:00|10857.3|10855.3|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|80
1728341700000|2024-10-07 22:55:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|946
1728342000000|2024-10-07 23:00:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|545
1728342300000|2024-10-07 23:05:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|650
1728342600000|2024-10-07 23:10:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|75
1728342900000|2024-10-07 23:15:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|55
1728343200000|2024-10-07 23:20:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|419
1728343500000|2024-10-07 23:25:00|10860|10858|10860|10858|10860|10858|10860|10858|78
1728343800000|2024-10-07 23:30:00|10859.6|10857.6|10860.8|10858.8|10861.5|10859.5|10859.6|10857.6|977
1728344100000|2024-10-07 23:35:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|650
1728344400000|2024-10-07 23:40:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|251
1728344700000|2024-10-07 23:45:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|425
1728345000000|2024-10-07 23:50:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|238
1728345300000|2024-10-07 23:55:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|352
1728345600000|2024-10-08 00:00:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|1353
1728345900000|2024-10-08 00:05:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|264
1728346200000|2024-10-08 00:10:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|464
1728346500000|2024-10-08 00:15:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10860|10858|818
1728346800000|2024-10-08 00:20:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|489
1728347100000|2024-10-08 00:25:00|10861.2|10859.2|10863.1|10861.1|10863.1|10861.1|10861.2|10859.2|519
1728347400000|2024-10-08 00:30:00|10862.3|10860.3|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1969
1728347700000|2024-10-08 00:35:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10862.3|10860.3|3265
1728348000000|2024-10-08 00:40:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|950
1728348300000|2024-10-08 00:45:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|1699
1728348600000|2024-10-08 00:50:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|1046
1728348900000|2024-10-08 00:55:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|1068
1728349200000|2024-10-08 01:00:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|793
1728349500000|2024-10-08 01:05:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|464
1728349800000|2024-10-08 01:10:00|10866.2|10864.2|10867|10865|10867|10865|10865.5|10863.5|731
1728350100000|2024-10-08 01:15:00|10867.4|10865.4|10868.6|10866.6|10869.4|10867.4|10867|10865|1797
1728350400000|2024-10-08 01:20:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|903
1728350700000|2024-10-08 01:25:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|977
1728351000000|2024-10-08 01:30:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|1312
1728351300000|2024-10-08 01:35:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|751
1728351600000|2024-10-08 01:40:00|||||||||58
1728351900000|2024-10-08 01:45:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10867|10865|1744
1728352200000|2024-10-08 01:50:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|2516
1728352500000|2024-10-08 01:55:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|713
1728352800000|2024-10-08 02:00:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|369
1728353100000|2024-10-08 02:05:00|10866.2|10864.2|10869.4|10867.4|10869.4|10867.4|10866.2|10864.2|881
1728353400000|2024-10-08 02:10:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|512
1728353700000|2024-10-08 02:15:00|||||||||464
1728354000000|2024-10-08 02:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|411
1728354300000|2024-10-08 02:25:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1393
1728354600000|2024-10-08 02:30:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|1479
1728354900000|2024-10-08 02:35:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1561
1728355200000|2024-10-08 02:40:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1999
1728355500000|2024-10-08 02:45:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|496
1728355800000|2024-10-08 02:50:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|658
1728356100000|2024-10-08 02:55:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|758
1728356400000|2024-10-08 03:00:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|75
1728356700000|2024-10-08 03:05:00|||||||||49
1728357000000|2024-10-08 03:10:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|157
1728357300000|2024-10-08 03:15:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|66
1728357600000|2024-10-08 03:20:00|||||||||299
1728357900000|2024-10-08 03:25:00|10872.1|10870.1|10871.3|10869.3|10872.1|10870.1|10870.9|10868.9|242
1728358200000|2024-10-08 03:30:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|64
1728358500000|2024-10-08 03:35:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|738
1728358800000|2024-10-08 03:40:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|771
1728359100000|2024-10-08 03:45:00|||||||||27
1728359400000|2024-10-08 03:50:00|||||||||233
1728359700000|2024-10-08 03:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|839
1728360000000|2024-10-08 04:00:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|578
1728360300000|2024-10-08 04:05:00|||||||||13
1728360600000|2024-10-08 04:10:00|||||||||135
1728360900000|2024-10-08 04:15:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|260
1728361200000|2024-10-08 04:20:00|||||||||19
1728361500000|2024-10-08 04:25:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|284
1728361800000|2024-10-08 04:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|145
1728362100000|2024-10-08 04:35:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|42
1728362400000|2024-10-08 04:40:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|76
1728362700000|2024-10-08 04:45:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|134
1728363000000|2024-10-08 04:50:00|||||||||100
1728363300000|2024-10-08 04:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|261
1728363600000|2024-10-08 05:00:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|466
1728363900000|2024-10-08 05:05:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|502
1728364200000|2024-10-08 05:10:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|255
1728364500000|2024-10-08 05:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|146
1728364800000|2024-10-08 05:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|158
1728365100000|2024-10-08 05:25:00|||||||||50
1728365400000|2024-10-08 05:30:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|829
1728365700000|2024-10-08 05:35:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|786
1728366000000|2024-10-08 05:40:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1204
1728366300000|2024-10-08 05:45:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|112
1728366600000|2024-10-08 05:50:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|155
1728366900000|2024-10-08 05:55:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|418
1728367200000|2024-10-08 06:00:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10867|10865|1611
1728367500000|2024-10-08 06:05:00|10867|10865|10868.6|10866.6|10869|10867|10867|10865|2860
1728367800000|2024-10-08 06:10:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|748
1728368100000|2024-10-08 06:15:00|10868.6|10866.6|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|521
1728368400000|2024-10-08 06:20:00|10869.4|10867.4|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|2764
1728368700000|2024-10-08 06:25:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|780
1728369000000|2024-10-08 06:30:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|738
1728369300000|2024-10-08 06:35:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|601
1728369600000|2024-10-08 06:40:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|622
1728369900000|2024-10-08 06:45:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|686
1728370200000|2024-10-08 06:50:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1272
1728370500000|2024-10-08 06:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1172
1728370800000|2024-10-08 07:00:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867|10865|3001
1728371100000|2024-10-08 07:05:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|1131
1728371400000|2024-10-08 07:10:00|10867.8|10865.8|10870.1|10868.1|10872.5|10870.5|10867|10865|3067
1728371700000|2024-10-08 07:15:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|794
1728372000000|2024-10-08 07:20:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|1658
1728372300000|2024-10-08 07:25:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1416
1728372600000|2024-10-08 07:30:00|10873.3|10871.3|10870.1|10868.1|10873.3|10871.3|10869.4|10867.4|2887
1728372900000|2024-10-08 07:35:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|1376
1728373200000|2024-10-08 07:40:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1091
1728373500000|2024-10-08 07:45:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|672
1728373800000|2024-10-08 07:50:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|719
1728374100000|2024-10-08 07:55:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|2257
1728374400000|2024-10-08 08:00:00|10865.8|10863.8|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|2194
1728374700000|2024-10-08 08:05:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10866.2|10864.2|509
1728375000000|2024-10-08 08:10:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10867|10865|2717
1728375300000|2024-10-08 08:15:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|636
1728375600000|2024-10-08 08:20:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|1591
1728375900000|2024-10-08 08:25:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|624
1728376200000|2024-10-08 08:30:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|1656
1728376500000|2024-10-08 08:35:00|||||||||137
1728376800000|2024-10-08 08:40:00|10865.8|10863.8|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|1414
1728377100000|2024-10-08 08:45:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|944
1728377400000|2024-10-08 08:50:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|1222
1728377700000|2024-10-08 08:55:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|522
1728378000000|2024-10-08 09:00:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|2113
1728378300000|2024-10-08 09:05:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|698
1728378600000|2024-10-08 09:10:00|||||||||592
1728378900000|2024-10-08 09:15:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1286
1728379200000|2024-10-08 09:20:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|480
1728379500000|2024-10-08 09:25:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|414
1728379800000|2024-10-08 09:30:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1071
1728380100000|2024-10-08 09:35:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|935
1728380400000|2024-10-08 09:40:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|660
1728380700000|2024-10-08 09:45:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1887
1728381000000|2024-10-08 09:50:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|752
1728381300000|2024-10-08 09:55:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|470
1728381600000|2024-10-08 10:00:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|374
1728381900000|2024-10-08 10:05:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|292
1728382200000|2024-10-08 10:10:00|||||||||210
1728382500000|2024-10-08 10:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|697
1728382800000|2024-10-08 10:20:00|10861.2|10859.2|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1367
1728383100000|2024-10-08 10:25:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|159
1728383400000|2024-10-08 10:30:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|508
1728383700000|2024-10-08 10:35:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10860|10858|1557
1728384000000|2024-10-08 10:40:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|527
1728384300000|2024-10-08 10:45:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|1276
1728384600000|2024-10-08 10:50:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1371
1728384900000|2024-10-08 10:55:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|525
1728385200000|2024-10-08 11:00:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|1325
1728385500000|2024-10-08 11:05:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|1277
1728385800000|2024-10-08 11:10:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|3900
1728386100000|2024-10-08 11:15:00|10858.8|10856.8|10859.2|10857.2|10859.2|10857.2|10858.8|10856.8|634
1728386400000|2024-10-08 11:20:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|1090
1728386700000|2024-10-08 11:25:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|1248
1728387000000|2024-10-08 11:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|800
1728387300000|2024-10-08 11:35:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|628
1728387600000|2024-10-08 11:40:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|552
1728387900000|2024-10-08 11:45:00|10857.6|10855.6|10860|10858|10860.8|10858.8|10857.6|10855.6|2478
1728388200000|2024-10-08 11:50:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|715
1728388500000|2024-10-08 11:55:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|2305
1728388800000|2024-10-08 12:00:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|1604
1728389100000|2024-10-08 12:05:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|2895
1728389400000|2024-10-08 12:10:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2155
1728389700000|2024-10-08 12:15:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2019
1728390000000|2024-10-08 12:20:00|10856.1|10854.1|10852.2|10850.2|10856.1|10854.1|10852.2|10850.2|6426
1728390300000|2024-10-08 12:25:00|10852.6|10850.6|10849.8|10847.8|10853|10851|10849|10847|3201
1728390600000|2024-10-08 12:30:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|4147
1728390900000|2024-10-08 12:35:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10848.3|10846.3|3720
1728391200000|2024-10-08 12:40:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|2415
1728391500000|2024-10-08 12:45:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|2398
1728391800000|2024-10-08 12:50:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|2856
1728392100000|2024-10-08 12:55:00|10851.4|10849.4|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|2507
1728392400000|2024-10-08 13:00:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|2326
1728392700000|2024-10-08 13:05:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|5529
1728393000000|2024-10-08 13:10:00|10850.2|10848.2|10849.8|10847.8|10850.2|10848.2|10847.5|10845.5|4423
1728393300000|2024-10-08 13:15:00|10849|10847|10849|10847|10852.2|10850.2|10849|10847|3429
1728393600000|2024-10-08 13:20:00|10849.8|10847.8|10849.8|10847.8|10851.4|10849.4|10849|10847|5621
1728393900000|2024-10-08 13:25:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|7052
1728394200000|2024-10-08 13:30:00|10849.8|10847.8|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|3078
1728394500000|2024-10-08 13:35:00|10851.4|10849.4|10848.3|10846.3|10851.4|10849.4|10848.3|10846.3|4687
1728394800000|2024-10-08 13:40:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|2386
1728395100000|2024-10-08 13:45:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10848.3|10846.3|6062
1728395400000|2024-10-08 13:50:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|2166
1728395700000|2024-10-08 13:55:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|3282
1728396000000|2024-10-08 14:00:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|1947
1728396300000|2024-10-08 14:05:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|2261
1728396600000|2024-10-08 14:10:00|10849.8|10847.8|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|3956
1728396900000|2024-10-08 14:15:00|10851.4|10849.4|10855.3|10853.3|10855.3|10853.3|10851.4|10849.4|4958
1728397200000|2024-10-08 14:20:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10852.2|10850.2|4562
1728397500000|2024-10-08 14:25:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|2611
1728397800000|2024-10-08 14:30:00|10853|10851|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|4059
1728398100000|2024-10-08 14:35:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|3164
1728398400000|2024-10-08 14:40:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|4330
1728398700000|2024-10-08 14:45:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|3520
1728399000000|2024-10-08 14:50:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|6485
1728399300000|2024-10-08 14:55:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|3964
1728399600000|2024-10-08 15:00:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|3576
1728399900000|2024-10-08 15:05:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|2291
1728400200000|2024-10-08 15:10:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|2214
1728400500000|2024-10-08 15:15:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1961
1728400800000|2024-10-08 15:20:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|5421
1728401100000|2024-10-08 15:25:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|2671
1728401400000|2024-10-08 15:30:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|2485
1728401700000|2024-10-08 15:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|2171
1728402000000|2024-10-08 15:40:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|1715
1728402300000|2024-10-08 15:45:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|3139
1728402600000|2024-10-08 15:50:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|12333
1728402900000|2024-10-08 15:55:00|10861.9|10859.9|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|2067
1728403200000|2024-10-08 16:00:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|1532
1728403500000|2024-10-08 16:05:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1276
1728403800000|2024-10-08 16:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|902
1728404100000|2024-10-08 16:15:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|4648
1728404400000|2024-10-08 16:20:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|1599
1728404700000|2024-10-08 16:25:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10860|10858|4118
1728405000000|2024-10-08 16:30:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1919
1728405300000|2024-10-08 16:35:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1658
1728405600000|2024-10-08 16:40:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|537
1728405900000|2024-10-08 16:45:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|6198
1728406200000|2024-10-08 16:50:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|2669
1728406500000|2024-10-08 16:55:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|3393
1728406800000|2024-10-08 17:00:00|10860.8|10858.8|10856.9|10854.9|10861.5|10859.5|10856.9|10854.9|2958
1728407100000|2024-10-08 17:05:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|3043
1728407400000|2024-10-08 17:10:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|2957
1728407700000|2024-10-08 17:15:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|3242
1728408000000|2024-10-08 17:20:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|2565
1728408300000|2024-10-08 17:25:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|1337
1728408600000|2024-10-08 17:30:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10859.2|10857.2|1218
1728408900000|2024-10-08 17:35:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|920
1728409200000|2024-10-08 17:40:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|1034
1728409500000|2024-10-08 17:45:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|1851
1728409800000|2024-10-08 17:50:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|2012
1728410100000|2024-10-08 17:55:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|2781
1728410400000|2024-10-08 18:00:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|502
1728410700000|2024-10-08 18:05:00|||||||||953
1728411000000|2024-10-08 18:10:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10859.2|10857.2|1810
1728411300000|2024-10-08 18:15:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|416
1728411600000|2024-10-08 18:20:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|284
1728411900000|2024-10-08 18:25:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1900
1728412200000|2024-10-08 18:30:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|2774
1728412500000|2024-10-08 18:35:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|2572
1728412800000|2024-10-08 18:40:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|923
1728413100000|2024-10-08 18:45:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|433
1728413400000|2024-10-08 18:50:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|1160
1728413700000|2024-10-08 18:55:00|10860|10858|10855.3|10853.3|10860|10858|10855.3|10853.3|6527
1728414000000|2024-10-08 19:00:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|3325
1728414300000|2024-10-08 19:05:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2454
1728414600000|2024-10-08 19:10:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|3050
1728414900000|2024-10-08 19:15:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|3099
1728415200000|2024-10-08 19:20:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|2570
1728415500000|2024-10-08 19:25:00|10855.7|10853.7|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1117
1728415800000|2024-10-08 19:30:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|3201
1728416100000|2024-10-08 19:35:00|||||||||950
1728416400000|2024-10-08 19:40:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|3102
1728416700000|2024-10-08 19:45:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10858.4|10856.4|4939
1728417000000|2024-10-08 19:50:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|3542
1728417300000|2024-10-08 19:55:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|3884
1728417600000|2024-10-08 20:00:00|10860.8|10858.8|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|7499
1728417900000|2024-10-08 20:05:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|2884
1728418200000|2024-10-08 20:10:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|2055
1728418500000|2024-10-08 20:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|1500
1728418800000|2024-10-08 20:20:00|||||||||426
1728419100000|2024-10-08 20:25:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1639
1728419400000|2024-10-08 20:30:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|2134
1728419700000|2024-10-08 20:35:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|2395
1728420000000|2024-10-08 20:40:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1155
1728420300000|2024-10-08 20:45:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1901
1728420600000|2024-10-08 20:50:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|1352
1728420900000|2024-10-08 20:55:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1444
1728424800000|2024-10-08 22:00:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|348
1728425100000|2024-10-08 22:05:00|||||||||20
1728425400000|2024-10-08 22:10:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|36
1728425700000|2024-10-08 22:15:00|||||||||124
1728426000000|2024-10-08 22:20:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|151
1728426300000|2024-10-08 22:25:00|||||||||14
1728426600000|2024-10-08 22:30:00|||||||||12
1728426900000|2024-10-08 22:35:00|||||||||120
1728427200000|2024-10-08 22:40:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|64
1728427500000|2024-10-08 22:45:00|||||||||7
1728427800000|2024-10-08 22:50:00|||||||||1732
1728428100000|2024-10-08 22:55:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|80
1728428400000|2024-10-08 23:00:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|337
1728428700000|2024-10-08 23:05:00|||||||||60
1728429000000|2024-10-08 23:10:00|||||||||2
1728429600000|2024-10-08 23:20:00|||||||||22
1728429900000|2024-10-08 23:25:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10861.2|10859.2|519
1728430200000|2024-10-08 23:30:00|10861.2|10859.2|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|674
1728430500000|2024-10-08 23:35:00|||||||||288
1728430800000|2024-10-08 23:40:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|663
1728431100000|2024-10-08 23:45:00|||||||||5
1728431400000|2024-10-08 23:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|143
1728431700000|2024-10-08 23:55:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|195
1728432000000|2024-10-09 00:00:00|10861.9|10859.9|10861.5|10859.5|10861.9|10859.9|10861.5|10859.5|81
1728432300000|2024-10-09 00:05:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|227
1728432600000|2024-10-09 00:10:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|227
1728432900000|2024-10-09 00:15:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|454
1728433200000|2024-10-09 00:20:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|336
1728433500000|2024-10-09 00:25:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|153
1728433800000|2024-10-09 00:30:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|214
1728434100000|2024-10-09 00:35:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|186
1728434400000|2024-10-09 00:40:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10
1728434700000|2024-10-09 00:45:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|47
1728435000000|2024-10-09 00:50:00|10861.5|10859.5|10861.9|10859.9|10862.3|10860.3|10861.5|10859.5|350
1728435300000|2024-10-09 00:55:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|25
1728435600000|2024-10-09 01:00:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|388
1728435900000|2024-10-09 01:05:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|186
1728436200000|2024-10-09 01:10:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|226
1728436500000|2024-10-09 01:15:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|235
1728436800000|2024-10-09 01:20:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|263
1728437100000|2024-10-09 01:25:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|579
1728437400000|2024-10-09 01:30:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|242
1728437700000|2024-10-09 01:35:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|592
1728438000000|2024-10-09 01:40:00|10861.2|10859.2|10863.9|10861.9|10864.7|10862.7|10860.8|10858.8|3018
1728438300000|2024-10-09 01:45:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|369
1728438600000|2024-10-09 01:50:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|597
1728438900000|2024-10-09 01:55:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|294
1728439200000|2024-10-09 02:00:00|10866.6|10864.6|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|610
1728439500000|2024-10-09 02:05:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|1519
1728439800000|2024-10-09 02:10:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|1098
1728440100000|2024-10-09 02:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|2077
1728440400000|2024-10-09 02:20:00|10868.2|10866.2|10867|10865|10868.6|10866.6|10867|10865|2677
1728440700000|2024-10-09 02:25:00|10866.6|10864.6|10866.2|10864.2|10867|10865|10866.2|10864.2|1068
1728441000000|2024-10-09 02:30:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|2206
1728441300000|2024-10-09 02:35:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|152
1728441600000|2024-10-09 02:40:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|238
1728441900000|2024-10-09 02:45:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|1953
1728442200000|2024-10-09 02:50:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|727
1728442500000|2024-10-09 02:55:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|199
1728442800000|2024-10-09 03:00:00|10865.8|10863.8|10866.2|10864.2|10866.2|10864.2|10865.8|10863.8|1366
1728443100000|2024-10-09 03:05:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|1080
1728443400000|2024-10-09 03:10:00|10865.8|10863.8|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|330
1728443700000|2024-10-09 03:15:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|473
1728444000000|2024-10-09 03:20:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|368
1728444300000|2024-10-09 03:25:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|979
1728444600000|2024-10-09 03:30:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|341
1728444900000|2024-10-09 03:35:00|||||||||83
1728445200000|2024-10-09 03:40:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|416
1728445500000|2024-10-09 03:45:00|||||||||12
1728445800000|2024-10-09 03:50:00|||||||||19
1728446100000|2024-10-09 03:55:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|132
1728446400000|2024-10-09 04:00:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|131
1728446700000|2024-10-09 04:05:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|372
1728447000000|2024-10-09 04:10:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|702
1728447300000|2024-10-09 04:15:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1585
1728447600000|2024-10-09 04:20:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|868
1728447900000|2024-10-09 04:25:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|278
1728448200000|2024-10-09 04:30:00|||||||||100
1728448500000|2024-10-09 04:35:00|||||||||146
1728448800000|2024-10-09 04:40:00|||||||||163
1728449100000|2024-10-09 04:45:00|||||||||185
1728449400000|2024-10-09 04:50:00|||||||||170
1728449700000|2024-10-09 04:55:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|311
1728450000000|2024-10-09 05:00:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|756
1728450300000|2024-10-09 05:05:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|1026
1728450600000|2024-10-09 05:10:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|541
1728450900000|2024-10-09 05:15:00|||||||||44
1728451200000|2024-10-09 05:20:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|196
1728451500000|2024-10-09 05:25:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|301
1728451800000|2024-10-09 05:30:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|270
1728452100000|2024-10-09 05:35:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|204
1728452400000|2024-10-09 05:40:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|299
1728452700000|2024-10-09 05:45:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|512
1728453000000|2024-10-09 05:50:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|274
1728453300000|2024-10-09 05:55:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|338
1728453600000|2024-10-09 06:00:00|10858.8|10856.8|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1380
1728453900000|2024-10-09 06:05:00|10859.2|10857.2|10860|10858|10860|10858|10857.6|10855.6|445
1728454200000|2024-10-09 06:10:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|574
1728454500000|2024-10-09 06:15:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|414
1728454800000|2024-10-09 06:20:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10859.2|10857.2|383
1728455100000|2024-10-09 06:25:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|507
1728455400000|2024-10-09 06:30:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|301
1728455700000|2024-10-09 06:35:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|324
1728456000000|2024-10-09 06:40:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|435
1728456300000|2024-10-09 06:45:00|10862.3|10860.3|10863.9|10861.9|10864.7|10862.7|10862.3|10860.3|1422
1728456600000|2024-10-09 06:50:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|294
1728456900000|2024-10-09 06:55:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|1119
1728457200000|2024-10-09 07:00:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1235
1728457500000|2024-10-09 07:05:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|1591
1728457800000|2024-10-09 07:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1218
1728458100000|2024-10-09 07:15:00|10865.1|10863.1|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|938
1728458400000|2024-10-09 07:20:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|251
1728458700000|2024-10-09 07:25:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|2063
1728459000000|2024-10-09 07:30:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1486
1728459300000|2024-10-09 07:35:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|933
1728459600000|2024-10-09 07:40:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1319
1728459900000|2024-10-09 07:45:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|433
1728460200000|2024-10-09 07:50:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|713
1728460500000|2024-10-09 07:55:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|625
1728460800000|2024-10-09 08:00:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|1929
1728461100000|2024-10-09 08:05:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|1077
1728461400000|2024-10-09 08:10:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1417
1728461700000|2024-10-09 08:15:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1538
1728462000000|2024-10-09 08:20:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860|10858|1223
1728462300000|2024-10-09 08:25:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|879
1728462600000|2024-10-09 08:30:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|767
1728462900000|2024-10-09 08:35:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|563
1728463200000|2024-10-09 08:40:00|10859.6|10857.6|10860|10858|10860|10858|10859.2|10857.2|179
1728463500000|2024-10-09 08:45:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|713
1728463800000|2024-10-09 08:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|227
1728464100000|2024-10-09 08:55:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10860|10858|931
1728464400000|2024-10-09 09:00:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|723
1728464700000|2024-10-09 09:05:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|783
1728465000000|2024-10-09 09:10:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|974
1728465300000|2024-10-09 09:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|281
1728465600000|2024-10-09 09:20:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|534
1728465900000|2024-10-09 09:25:00|||||||||207
1728466200000|2024-10-09 09:30:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1551
1728466500000|2024-10-09 09:35:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|523
1728466800000|2024-10-09 09:40:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|551
1728467100000|2024-10-09 09:45:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|682
1728467400000|2024-10-09 09:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|746
1728467700000|2024-10-09 09:55:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|406
1728468000000|2024-10-09 10:00:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|1596
1728468300000|2024-10-09 10:05:00|10860|10858|10860|10858|10860|10858|10860|10858|752
1728468600000|2024-10-09 10:10:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|388
1728468900000|2024-10-09 10:15:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|2257
1728469200000|2024-10-09 10:20:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|364
1728469500000|2024-10-09 10:25:00|||||||||287
1728469800000|2024-10-09 10:30:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1309
1728470100000|2024-10-09 10:35:00|||||||||603
1728470400000|2024-10-09 10:40:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1010
1728470700000|2024-10-09 10:45:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|175
1728471000000|2024-10-09 10:50:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1001
1728471300000|2024-10-09 10:55:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|2172
1728471600000|2024-10-09 11:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|1109
1728471900000|2024-10-09 11:05:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|765
1728472200000|2024-10-09 11:10:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|388
1728472500000|2024-10-09 11:15:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1085
1728472800000|2024-10-09 11:20:00|10862.3|10860.3|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|506
1728473100000|2024-10-09 11:25:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|949
1728473400000|2024-10-09 11:30:00|10861.5|10859.5|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|943
1728473700000|2024-10-09 11:35:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|971
1728474000000|2024-10-09 11:40:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1743
1728474300000|2024-10-09 11:45:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|561
1728474600000|2024-10-09 11:50:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1600
1728474900000|2024-10-09 11:55:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2012
1728475200000|2024-10-09 12:00:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|2027
1728475500000|2024-10-09 12:05:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|2945
1728475800000|2024-10-09 12:10:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1464
1728476100000|2024-10-09 12:15:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|3636
1728476400000|2024-10-09 12:20:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|3962
1728476700000|2024-10-09 12:25:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|2994
1728477000000|2024-10-09 12:30:00|10853|10851|10855.3|10853.3|10855.3|10853.3|10853|10851|3575
1728477300000|2024-10-09 12:35:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|2802
1728477600000|2024-10-09 12:40:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|1048
1728477900000|2024-10-09 12:45:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|821
1728478200000|2024-10-09 12:50:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|2720
1728478500000|2024-10-09 12:55:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2345
1728478800000|2024-10-09 13:00:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|2279
1728479100000|2024-10-09 13:05:00|10856.9|10854.9|10855.3|10853.3|10857.6|10855.6|10854.5|10852.5|3568
1728479400000|2024-10-09 13:10:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|2581
1728479700000|2024-10-09 13:15:00|10855.3|10853.3|10849|10847|10855.3|10853.3|10849|10847|12724
1728480000000|2024-10-09 13:20:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|8422
1728480300000|2024-10-09 13:25:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|2949
1728480600000|2024-10-09 13:30:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849|10847|3642
1728480900000|2024-10-09 13:35:00|10849|10847|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|5629
1728481200000|2024-10-09 13:40:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|2144
1728481500000|2024-10-09 13:45:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|4706
1728481800000|2024-10-09 13:50:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|3320
1728482100000|2024-10-09 13:55:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|3979
1728482400000|2024-10-09 14:00:00|10849|10847|10849|10847|10850.2|10848.2|10848.3|10846.3|3632
1728482700000|2024-10-09 14:05:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|3406
1728483000000|2024-10-09 14:10:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|2090
1728483300000|2024-10-09 14:15:00|10848.3|10846.3|10849|10847|10849|10847|10847.5|10845.5|2776
1728483600000|2024-10-09 14:20:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|3100
1728483900000|2024-10-09 14:25:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|2268
1728484200000|2024-10-09 14:30:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|4629
1728484500000|2024-10-09 14:35:00|10851.4|10849.4|10848.3|10846.3|10851.4|10849.4|10847.5|10845.5|4041
1728484800000|2024-10-09 14:40:00|10847.5|10845.5|10849|10847|10849|10847|10846.7|10844.7|6423
1728485100000|2024-10-09 14:45:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|2189
1728485400000|2024-10-09 14:50:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|2945
1728485700000|2024-10-09 14:55:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|5854
1728486000000|2024-10-09 15:00:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|3917
1728486300000|2024-10-09 15:05:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|2510
1728486600000|2024-10-09 15:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1531
1728486900000|2024-10-09 15:15:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|1081
1728487200000|2024-10-09 15:20:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|5597
1728487500000|2024-10-09 15:25:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|1413
1728487800000|2024-10-09 15:30:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|2241
1728488100000|2024-10-09 15:35:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1591
1728488400000|2024-10-09 15:40:00|10845.1|10843.1|10845.1|10843.1|10845.5|10843.5|10844.4|10842.4|5687
1728488700000|2024-10-09 15:45:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|2441
1728489000000|2024-10-09 15:50:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|4212
1728489300000|2024-10-09 15:55:00|10844|10842|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|3398
1728489600000|2024-10-09 16:00:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1626
1728489900000|2024-10-09 16:05:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|903
1728490200000|2024-10-09 16:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|675
1728490500000|2024-10-09 16:15:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10842|10840|2753
1728490800000|2024-10-09 16:20:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10839.7|10837.7|3103
1728491100000|2024-10-09 16:25:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|954
1728491400000|2024-10-09 16:30:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|5147
1728491700000|2024-10-09 16:35:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|2270
1728492000000|2024-10-09 16:40:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|1542
1728492300000|2024-10-09 16:45:00|10842|10840|10840.5|10838.5|10842|10840|10838.9|10836.9|5402
1728492600000|2024-10-09 16:50:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10838.9|10836.9|5858
1728492900000|2024-10-09 16:55:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|2709
1728493200000|2024-10-09 17:00:00|10839.3|10837.3|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|4313
1728493500000|2024-10-09 17:05:00|10838.1|10836.1|10839.7|10837.7|10840.5|10838.5|10837.3|10835.3|6273
1728493800000|2024-10-09 17:10:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|4666
1728494100000|2024-10-09 17:15:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|2969
1728494400000|2024-10-09 17:20:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|5516
1728494700000|2024-10-09 17:25:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|4126
1728495000000|2024-10-09 17:30:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|2131
1728495300000|2024-10-09 17:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|3024
1728495600000|2024-10-09 17:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|3924
1728495900000|2024-10-09 17:45:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|3250
1728496200000|2024-10-09 17:50:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|5437
1728496500000|2024-10-09 17:55:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|4545
1728496800000|2024-10-09 18:00:00|10835.4|10833.4|10837.3|10835.3|10838.1|10836.1|10835.4|10833.4|4523
1728497100000|2024-10-09 18:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835|10833|3741
1728497400000|2024-10-09 18:10:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|2156
1728497700000|2024-10-09 18:15:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|2428
1728498000000|2024-10-09 18:20:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|5287
1728498300000|2024-10-09 18:25:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|2577
1728498600000|2024-10-09 18:30:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|3447
1728498900000|2024-10-09 18:35:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|4404
1728499200000|2024-10-09 18:40:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|3847
1728499500000|2024-10-09 18:45:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1115
1728499800000|2024-10-09 18:50:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|3123
1728500100000|2024-10-09 18:55:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|11143
1728500400000|2024-10-09 19:00:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|2924
1728500700000|2024-10-09 19:05:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|827
1728501000000|2024-10-09 19:10:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|3169
1728501300000|2024-10-09 19:15:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|2127
1728501600000|2024-10-09 19:20:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|3918
1728501900000|2024-10-09 19:25:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1373
1728502200000|2024-10-09 19:30:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10835.8|10833.8|5536
1728502500000|2024-10-09 19:35:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1538
1728502800000|2024-10-09 19:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|2271
1728503100000|2024-10-09 19:45:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|2371
1728503400000|2024-10-09 19:50:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|2649
1728503700000|2024-10-09 19:55:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|3299
1728504000000|2024-10-09 20:00:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|4349
1728504300000|2024-10-09 20:05:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|1808
1728504600000|2024-10-09 20:10:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|5353
1728504900000|2024-10-09 20:15:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|2591
1728505200000|2024-10-09 20:20:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|4658
1728505500000|2024-10-09 20:25:00|||||||||1496
1728505800000|2024-10-09 20:30:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|4613
1728506100000|2024-10-09 20:35:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|2386
1728506400000|2024-10-09 20:40:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1819
1728506700000|2024-10-09 20:45:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|3419
1728507000000|2024-10-09 20:50:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2380
1728507300000|2024-10-09 20:55:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|3145
1728511200000|2024-10-09 22:00:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|822
1728511500000|2024-10-09 22:05:00|10833.8|10831.8|10832.6|10830.6|10833.8|10831.8|10832.6|10830.6|533
1728511800000|2024-10-09 22:10:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|124
1728512100000|2024-10-09 22:15:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|119
1728512400000|2024-10-09 22:20:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|611
1728512700000|2024-10-09 22:25:00|||||||||6
1728513000000|2024-10-09 22:30:00|||||||||71
1728513300000|2024-10-09 22:35:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.5|10829.5|10
1728513600000|2024-10-09 22:40:00|10831.1|10829.1|10831.1|10829.1|10831.5|10829.5|10831.1|10829.1|41
1728513900000|2024-10-09 22:45:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|197
1728514200000|2024-10-09 22:50:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|564
1728514500000|2024-10-09 22:55:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|23
1728514800000|2024-10-09 23:00:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|107
1728515100000|2024-10-09 23:05:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|351
1728515400000|2024-10-09 23:10:00|10832.3|10830.3|10832.6|10830.6|10832.6|10830.6|10832.3|10830.3|83
1728515700000|2024-10-09 23:15:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|97
1728516300000|2024-10-09 23:25:00|||||||||9
1728516600000|2024-10-09 23:30:00|10832.3|10830.3|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|132
1728516900000|2024-10-09 23:35:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|310
1728517200000|2024-10-09 23:40:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|307
1728517500000|2024-10-09 23:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|282
1728517800000|2024-10-09 23:50:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|32
1728518100000|2024-10-09 23:55:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|155
1728518400000|2024-10-10 00:00:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|865
1728518700000|2024-10-10 00:05:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|600
1728519000000|2024-10-10 00:10:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|497
1728519300000|2024-10-10 00:15:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|443
1728519600000|2024-10-10 00:20:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|2702
1728519900000|2024-10-10 00:25:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1050
1728520200000|2024-10-10 00:30:00|10837.3|10835.3|10836.2|10834.2|10837.3|10835.3|10835.8|10833.8|2017
1728520500000|2024-10-10 00:35:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|666
1728520800000|2024-10-10 00:40:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|181
1728521100000|2024-10-10 00:45:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|813
1728521400000|2024-10-10 00:50:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|680
1728521700000|2024-10-10 00:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|481
1728522000000|2024-10-10 01:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|938
1728522300000|2024-10-10 01:05:00|||||||||288
1728522600000|2024-10-10 01:10:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|350
1728522900000|2024-10-10 01:15:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|162
1728523200000|2024-10-10 01:20:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|653
1728523500000|2024-10-10 01:25:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|177
1728523800000|2024-10-10 01:30:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|404
1728524100000|2024-10-10 01:35:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|160
1728524400000|2024-10-10 01:40:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|56
1728524700000|2024-10-10 01:45:00|10835.4|10833.4|10835.8|10833.8|10835.8|10833.8|10835|10833|209
1728525000000|2024-10-10 01:50:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|678
1728525300000|2024-10-10 01:55:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|303
1728525600000|2024-10-10 02:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|67
1728525900000|2024-10-10 02:05:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|420
1728526200000|2024-10-10 02:10:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|361
1728526500000|2024-10-10 02:15:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1019
1728526800000|2024-10-10 02:20:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|352
1728527100000|2024-10-10 02:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|37
1728527400000|2024-10-10 02:30:00|10834.6|10832.6|10835|10833|10835|10833|10834.6|10832.6|249
1728527700000|2024-10-10 02:35:00|||||||||158
1728528000000|2024-10-10 02:40:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|339
1728528300000|2024-10-10 02:45:00|||||||||99
1728528600000|2024-10-10 02:50:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|457
1728528900000|2024-10-10 02:55:00|||||||||33
1728529200000|2024-10-10 03:00:00|||||||||56
1728529500000|2024-10-10 03:05:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|338
1728529800000|2024-10-10 03:10:00|10835.4|10833.4|10835.8|10833.8|10835.8|10833.8|10835|10833|169
1728530400000|2024-10-10 03:20:00|||||||||61
1728530700000|2024-10-10 03:25:00|10836.2|10834.2|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|308
1728531000000|2024-10-10 03:30:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|203
1728531300000|2024-10-10 03:35:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|673
1728531600000|2024-10-10 03:40:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|365
1728531900000|2024-10-10 03:45:00|||||||||53
1728532200000|2024-10-10 03:50:00|||||||||19
1728532500000|2024-10-10 03:55:00|||||||||6
1728532800000|2024-10-10 04:00:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|349
1728533100000|2024-10-10 04:05:00|||||||||131
1728533400000|2024-10-10 04:10:00|||||||||91
1728533700000|2024-10-10 04:15:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|181
1728534000000|2024-10-10 04:20:00|10836.2|10834.2|10835.8|10833.8|10836.2|10834.2|10835.8|10833.8|130
1728534300000|2024-10-10 04:25:00|||||||||4416
1728534600000|2024-10-10 04:30:00|10835|10833|10835|10833|10835|10833|10835|10833|424
1728534900000|2024-10-10 04:35:00|||||||||186
1728535200000|2024-10-10 04:40:00|||||||||36
1728535500000|2024-10-10 04:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|81
1728535800000|2024-10-10 04:50:00|||||||||201
1728536100000|2024-10-10 04:55:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|438
1728536400000|2024-10-10 05:00:00|||||||||136
1728536700000|2024-10-10 05:05:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|634
1728537000000|2024-10-10 05:10:00|||||||||638
1728537300000|2024-10-10 05:15:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|278
1728537600000|2024-10-10 05:20:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|4835
1728537900000|2024-10-10 05:25:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|2037
1728538200000|2024-10-10 05:30:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|277
1728538500000|2024-10-10 05:35:00|||||||||352
1728538800000|2024-10-10 05:40:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|104
1728539100000|2024-10-10 05:45:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|180
1728539400000|2024-10-10 05:50:00|10834.6|10832.6|10835.8|10833.8|10835.8|10833.8|10834.6|10832.6|572
1728539700000|2024-10-10 05:55:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|218
1728540000000|2024-10-10 06:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|1138
1728540300000|2024-10-10 06:05:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|591
1728540600000|2024-10-10 06:10:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1416
1728540900000|2024-10-10 06:15:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|1042
1728541200000|2024-10-10 06:20:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|2275
1728541500000|2024-10-10 06:25:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|680
1728541800000|2024-10-10 06:30:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|1652
1728542100000|2024-10-10 06:35:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1499
1728542400000|2024-10-10 06:40:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|596
1728542700000|2024-10-10 06:45:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|755
1728543000000|2024-10-10 06:50:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|706
1728543300000|2024-10-10 06:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|687
1728543600000|2024-10-10 07:00:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|525
1728543900000|2024-10-10 07:05:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|1026
1728544200000|2024-10-10 07:10:00|10835.8|10833.8|10835.8|10833.8|10838.1|10836.1|10835|10833|1616
1728544500000|2024-10-10 07:15:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|1214
1728544800000|2024-10-10 07:20:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|645
1728545100000|2024-10-10 07:25:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1177
1728545400000|2024-10-10 07:30:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|835
1728545700000|2024-10-10 07:35:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|712
1728546000000|2024-10-10 07:40:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|1087
1728546300000|2024-10-10 07:45:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|2254
1728546600000|2024-10-10 07:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1571
1728546900000|2024-10-10 07:55:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1241
1728547200000|2024-10-10 08:00:00|10832.6|10830.6|10830.3|10828.3|10833.4|10831.4|10830.3|10828.3|1496
1728547500000|2024-10-10 08:05:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|1535
1728547800000|2024-10-10 08:10:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|1913
1728548100000|2024-10-10 08:15:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|935
1728548400000|2024-10-10 08:20:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|2181
1728548700000|2024-10-10 08:25:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|3470
1728549000000|2024-10-10 08:30:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1485
1728549300000|2024-10-10 08:35:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1249
1728549600000|2024-10-10 08:40:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2310
1728549900000|2024-10-10 08:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|750
1728550200000|2024-10-10 08:50:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1271
1728550500000|2024-10-10 08:55:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|204
1728550800000|2024-10-10 09:00:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|649
1728551100000|2024-10-10 09:05:00|10832.3|10830.3|10830.3|10828.3|10832.3|10830.3|10830.3|10828.3|838
1728551400000|2024-10-10 09:10:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1067
1728551700000|2024-10-10 09:15:00|||||||||271
1728552000000|2024-10-10 09:20:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1455
1728552300000|2024-10-10 09:25:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|2232
1728552600000|2024-10-10 09:30:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2012
1728552900000|2024-10-10 09:35:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|289
1728553200000|2024-10-10 09:40:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1141
1728553500000|2024-10-10 09:45:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|1057
1728553800000|2024-10-10 09:50:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|915
1728554100000|2024-10-10 09:55:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1803
1728554400000|2024-10-10 10:00:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|1278
1728554700000|2024-10-10 10:05:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|834
1728555000000|2024-10-10 10:10:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|975
1728555300000|2024-10-10 10:15:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1282
1728555600000|2024-10-10 10:20:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|415
1728555900000|2024-10-10 10:25:00|||||||||269
1728556200000|2024-10-10 10:30:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|1149
1728556500000|2024-10-10 10:35:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|758
1728556800000|2024-10-10 10:40:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|943
1728557100000|2024-10-10 10:45:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|336
1728557400000|2024-10-10 10:50:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|561
1728557700000|2024-10-10 10:55:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|403
1728558000000|2024-10-10 11:00:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|1413
1728558300000|2024-10-10 11:05:00|||||||||476
1728558600000|2024-10-10 11:10:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1176
1728558900000|2024-10-10 11:15:00|10824.4|10822.4|10824|10822|10824.4|10822.4|10824|10822|3101
1728559200000|2024-10-10 11:20:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|2241
1728559500000|2024-10-10 11:25:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|2076
1728559800000|2024-10-10 11:30:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|2898
1728560100000|2024-10-10 11:35:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|2542
1728560400000|2024-10-10 11:40:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10821.7|10819.7|2169
1728560700000|2024-10-10 11:45:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|6933
1728561000000|2024-10-10 11:50:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|2959
1728561300000|2024-10-10 11:55:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|7249
1728561600000|2024-10-10 12:00:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|4918
1728561900000|2024-10-10 12:05:00|10821.7|10819.7|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|3205
1728562200000|2024-10-10 12:10:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|5936
1728562500000|2024-10-10 12:15:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|4856
1728562800000|2024-10-10 12:20:00|10827.2|10825.2|10823.3|10821.3|10827.2|10825.2|10822.5|10820.5|6223
1728563100000|2024-10-10 12:25:00|10824|10822|10825.2|10823.2|10826|10824|10818.6|10816.6|8304
1728563400000|2024-10-10 12:30:00|10824.4|10822.4|10843.6|10841.6|10849.8|10847.8|10798.7|10796.7|24580
1728563700000|2024-10-10 12:35:00|10844.4|10842.4|10828|10826|10847.5|10845.5|10828|10826|27031
1728564000000|2024-10-10 12:40:00|10827.2|10825.2|10834.2|10832.2|10836.5|10834.5|10822.5|10820.5|18321
1728564300000|2024-10-10 12:45:00|10835|10833|10846.7|10844.7|10847.5|10845.5|10833.4|10831.4|14188
1728564600000|2024-10-10 12:50:00|10847.5|10845.5|10847.5|10845.5|10853|10851|10846.7|10844.7|17237
1728564900000|2024-10-10 12:55:00|10848.3|10846.3|10845.1|10843.1|10849.8|10847.8|10844.4|10842.4|11789
1728565200000|2024-10-10 13:00:00|10846.7|10844.7|10852.2|10850.2|10852.2|10850.2|10840.5|10838.5|10445
1728565500000|2024-10-10 13:05:00|10851.4|10849.4|10848.3|10846.3|10852.2|10850.2|10844.4|10842.4|11809
1728565800000|2024-10-10 13:10:00|10847.5|10845.5|10844.4|10842.4|10847.5|10845.5|10842|10840|8230
1728566100000|2024-10-10 13:15:00|10845.1|10843.1|10844.4|10842.4|10847.5|10845.5|10841.2|10839.2|9085
1728566400000|2024-10-10 13:20:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10842|10840|6766
1728566700000|2024-10-10 13:25:00|10845.1|10843.1|10840.5|10838.5|10845.9|10843.9|10840.5|10838.5|7755
1728567000000|2024-10-10 13:30:00|10839.7|10837.7|10837.3|10835.3|10842|10840|10837.3|10835.3|5776
1728567300000|2024-10-10 13:35:00|10838.1|10836.1|10839.7|10837.7|10841.2|10839.2|10837.3|10835.3|4513
1728567600000|2024-10-10 13:40:00|10840.5|10838.5|10844.4|10842.4|10846.7|10844.7|10839.7|10837.7|7967
1728567900000|2024-10-10 13:45:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10842|10840|6319
1728568200000|2024-10-10 13:50:00|10847.5|10845.5|10845.9|10843.9|10849.8|10847.8|10845.1|10843.1|12618
1728568500000|2024-10-10 13:55:00|10846.7|10844.7|10839.7|10837.7|10846.7|10844.7|10838.9|10836.9|7983
1728568800000|2024-10-10 14:00:00|10838.9|10836.9|10841.2|10839.2|10844.4|10842.4|10838.9|10836.9|5810
1728569100000|2024-10-10 14:05:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|5160
1728569400000|2024-10-10 14:10:00|10838.9|10836.9|10842.8|10840.8|10845.9|10843.9|10838.9|10836.9|8721
1728569700000|2024-10-10 14:15:00|10843.6|10841.6|10838.9|10836.9|10845.1|10843.1|10838.9|10836.9|4388
1728570000000|2024-10-10 14:20:00|10838.1|10836.1|10837.3|10835.3|10842|10840|10837.3|10835.3|5752
1728570300000|2024-10-10 14:25:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|5996
1728570600000|2024-10-10 14:30:00|10837.3|10835.3|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|3563
1728570900000|2024-10-10 14:35:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10834.2|10832.2|5762
1728571200000|2024-10-10 14:40:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|13014
1728571500000|2024-10-10 14:45:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|6071
1728571800000|2024-10-10 14:50:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10831.9|10829.9|4410
1728572100000|2024-10-10 14:55:00|10833.4|10831.4|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|4414
1728572400000|2024-10-10 15:00:00|10833.8|10831.8|10830.3|10828.3|10835|10833|10830.3|10828.3|5782
1728572700000|2024-10-10 15:05:00|10829.5|10827.5|10832.6|10830.6|10832.6|10830.6|10828|10826|9052
1728573000000|2024-10-10 15:10:00|10833.4|10831.4|10836.5|10834.5|10836.5|10834.5|10832.6|10830.6|5228
1728573300000|2024-10-10 15:15:00|10835.8|10833.8|10840.5|10838.5|10840.5|10838.5|10835.8|10833.8|7237
1728573600000|2024-10-10 15:20:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|5011
1728573900000|2024-10-10 15:25:00|10841.2|10839.2|10845.1|10843.1|10845.9|10843.9|10841.2|10839.2|6762
1728574200000|2024-10-10 15:30:00|10845.9|10843.9|10842.8|10840.8|10845.9|10843.9|10842|10840|3861
1728574500000|2024-10-10 15:35:00|10843.6|10841.6|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|3342
1728574800000|2024-10-10 15:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|3016
1728575100000|2024-10-10 15:45:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|1774
1728575400000|2024-10-10 15:50:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|1644
1728575700000|2024-10-10 15:55:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|1912
1728576000000|2024-10-10 16:00:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1754
1728576300000|2024-10-10 16:05:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|2412
1728576600000|2024-10-10 16:10:00|10842|10840|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|1924
1728576900000|2024-10-10 16:15:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1128
1728577200000|2024-10-10 16:20:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10842|10840|996
1728577500000|2024-10-10 16:25:00|10843.6|10841.6|10846.7|10844.7|10847.1|10845.1|10842.8|10840.8|4948
1728577800000|2024-10-10 16:30:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|3922
1728578100000|2024-10-10 16:35:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1832
1728578400000|2024-10-10 16:40:00|10845.1|10843.1|10837.3|10835.3|10845.9|10843.9|10837.3|10835.3|9755
1728578700000|2024-10-10 16:45:00|10838.1|10836.1|10830.3|10828.3|10839.7|10837.7|10829.5|10827.5|14747
1728579000000|2024-10-10 16:50:00|10829.5|10827.5|10831.1|10829.1|10835.8|10833.8|10829.5|10827.5|9291
1728579300000|2024-10-10 16:55:00|10831.9|10829.9|10828.7|10826.7|10832.6|10830.6|10828|10826|5375
1728579600000|2024-10-10 17:00:00|10829.5|10827.5|10828|10826|10833.4|10831.4|10828|10826|6639
1728579900000|2024-10-10 17:05:00|10827.2|10825.2|10824|10822|10827.2|10825.2|10821.7|10819.7|9906
1728580200000|2024-10-10 17:10:00|10824.8|10822.8|10821.7|10819.7|10826.4|10824.4|10820.1|10818.1|5218
1728580500000|2024-10-10 17:15:00|10822.5|10820.5|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|6734
1728580800000|2024-10-10 17:20:00|10828|10826|10828|10826|10830.3|10828.3|10828|10826|4672
1728581100000|2024-10-10 17:25:00|10828.7|10826.7|10826.4|10824.4|10829.5|10827.5|10826.4|10824.4|4769
1728581400000|2024-10-10 17:30:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|4040
1728581700000|2024-10-10 17:35:00|10827.2|10825.2|10830.3|10828.3|10830.3|10828.3|10827.2|10825.2|2483
1728582000000|2024-10-10 17:40:00|10829.9|10827.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|7160
1728582300000|2024-10-10 17:45:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|4925
1728582600000|2024-10-10 17:50:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10829.5|10827.5|2843
1728582900000|2024-10-10 17:55:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|3575
1728583200000|2024-10-10 18:00:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10829.5|10827.5|3737
1728583500000|2024-10-10 18:05:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|3106
1728583800000|2024-10-10 18:10:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1955
1728584100000|2024-10-10 18:15:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1338
1728584400000|2024-10-10 18:20:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|3092
1728584700000|2024-10-10 18:25:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|1596
1728585000000|2024-10-10 18:30:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|881
1728585300000|2024-10-10 18:35:00|10835|10833|10838.1|10836.1|10838.1|10836.1|10835|10833|5196
1728585600000|2024-10-10 18:40:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|3748
1728585900000|2024-10-10 18:45:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1527
1728586200000|2024-10-10 18:50:00|10838.1|10836.1|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|4760
1728586500000|2024-10-10 18:55:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|3504
1728586800000|2024-10-10 19:00:00|10835|10833|10835|10833|10835|10833|10833.4|10831.4|7010
1728587100000|2024-10-10 19:05:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|2257
1728587400000|2024-10-10 19:10:00|10834.2|10832.2|10836.5|10834.5|10836.5|10834.5|10833.4|10831.4|2144
1728587700000|2024-10-10 19:15:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|1238
1728588000000|2024-10-10 19:20:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1580
1728588300000|2024-10-10 19:25:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1002
1728588600000|2024-10-10 19:30:00|10838.1|10836.1|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|1904
1728588900000|2024-10-10 19:35:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10839.7|10837.7|3250
1728589200000|2024-10-10 19:40:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|3657
1728589500000|2024-10-10 19:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1882
1728589800000|2024-10-10 19:50:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|3576
1728590100000|2024-10-10 19:55:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842|10840|5706
1728590400000|2024-10-10 20:00:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|4272
1728590700000|2024-10-10 20:05:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|1895
1728591000000|2024-10-10 20:10:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1091
1728591300000|2024-10-10 20:15:00|10847.1|10845.1|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|5530
1728591600000|2024-10-10 20:20:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|1489
1728591900000|2024-10-10 20:25:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|3683
1728592200000|2024-10-10 20:30:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1424
1728592500000|2024-10-10 20:35:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1016
1728592800000|2024-10-10 20:40:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|984
1728593100000|2024-10-10 20:45:00|||||||||733
1728593400000|2024-10-10 20:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1394
1728593700000|2024-10-10 20:55:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1393
1728597600000|2024-10-10 22:00:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|503
1728597900000|2024-10-10 22:05:00|||||||||52
1728598200000|2024-10-10 22:10:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|315
1728598500000|2024-10-10 22:15:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|241
1728598800000|2024-10-10 22:20:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|264
1728599100000|2024-10-10 22:25:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|246
1728599400000|2024-10-10 22:30:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|176
1728599700000|2024-10-10 22:35:00|||||||||155
1728600300000|2024-10-10 22:45:00|||||||||28
1728600600000|2024-10-10 22:50:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|252
1728600900000|2024-10-10 22:55:00|||||||||21
1728601200000|2024-10-10 23:00:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|246
1728601500000|2024-10-10 23:05:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|279
1728601800000|2024-10-10 23:10:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|417
1728602100000|2024-10-10 23:15:00|10844.8|10842.8|10844.4|10842.4|10844.8|10842.8|10844.4|10842.4|48
1728602400000|2024-10-10 23:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|109
1728603000000|2024-10-10 23:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|84
1728603300000|2024-10-10 23:35:00|||||||||108
1728603600000|2024-10-10 23:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|125
1728603900000|2024-10-10 23:45:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|503
1728604200000|2024-10-10 23:50:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|158
1728604500000|2024-10-10 23:55:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|107
1728604800000|2024-10-11 00:00:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|380
1728605100000|2024-10-11 00:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|214
1728605400000|2024-10-11 00:10:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|267
1728605700000|2024-10-11 00:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|332
1728606000000|2024-10-11 00:20:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|706
1728606300000|2024-10-11 00:25:00|10846.7|10844.7|10846.7|10844.7|10847.1|10845.1|10845.9|10843.9|356
1728606600000|2024-10-11 00:30:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|376
1728606900000|2024-10-11 00:35:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|417
1728607200000|2024-10-11 00:40:00|10847.9|10845.9|10847.9|10845.9|10848.3|10846.3|10847.5|10845.5|591
1728607500000|2024-10-11 00:45:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|332
1728607800000|2024-10-11 00:50:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|178
1728608100000|2024-10-11 00:55:00|10847.9|10845.9|10848.3|10846.3|10849|10847|10847.9|10845.9|903
1728608400000|2024-10-11 01:00:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10848.3|10846.3|383
1728608700000|2024-10-11 01:05:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|388
1728609000000|2024-10-11 01:10:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|126
1728609300000|2024-10-11 01:15:00|||||||||43
1728609600000|2024-10-11 01:20:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|189
1728609900000|2024-10-11 01:25:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|46
1728610200000|2024-10-11 01:30:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|173
1728610500000|2024-10-11 01:35:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|157
1728610800000|2024-10-11 01:40:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|474
1728611100000|2024-10-11 01:45:00|10847.1|10845.1|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|444
1728611400000|2024-10-11 01:50:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|695
1728611700000|2024-10-11 01:55:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|721
1728612000000|2024-10-11 02:00:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|48
1728612300000|2024-10-11 02:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|263
1728612600000|2024-10-11 02:10:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|153
1728612900000|2024-10-11 02:15:00|||||||||3
1728613200000|2024-10-11 02:20:00|||||||||171
1728613500000|2024-10-11 02:25:00|||||||||22
1728613800000|2024-10-11 02:30:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|72
1728614100000|2024-10-11 02:35:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|388
1728614400000|2024-10-11 02:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|288
1728614700000|2024-10-11 02:45:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|151
1728615000000|2024-10-11 02:50:00|||||||||70
1728615300000|2024-10-11 02:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|563
1728615600000|2024-10-11 03:00:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|147
1728615900000|2024-10-11 03:05:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|454
1728616200000|2024-10-11 03:10:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|479
1728616500000|2024-10-11 03:15:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|285
1728616800000|2024-10-11 03:20:00|||||||||2
1728617100000|2024-10-11 03:25:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|15
1728617400000|2024-10-11 03:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|179
1728617700000|2024-10-11 03:35:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|689
1728618000000|2024-10-11 03:40:00|||||||||1
1728618300000|2024-10-11 03:45:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|578
1728618600000|2024-10-11 03:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|94
1728618900000|2024-10-11 03:55:00|||||||||24
1728619200000|2024-10-11 04:00:00|||||||||57
1728619500000|2024-10-11 04:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|30
1728619800000|2024-10-11 04:10:00|||||||||36
1728620100000|2024-10-11 04:15:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|320
1728620400000|2024-10-11 04:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|350
1728620700000|2024-10-11 04:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|199
1728621000000|2024-10-11 04:30:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|110
1728621300000|2024-10-11 04:35:00|||||||||22
1728621600000|2024-10-11 04:40:00|||||||||73
1728621900000|2024-10-11 04:45:00|||||||||21
1728622200000|2024-10-11 04:50:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|375
1728622500000|2024-10-11 04:55:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|157
1728622800000|2024-10-11 05:00:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|149
1728623100000|2024-10-11 05:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|160
1728623400000|2024-10-11 05:10:00|||||||||187
1728623700000|2024-10-11 05:15:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|143
1728624000000|2024-10-11 05:20:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|626
1728624300000|2024-10-11 05:25:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1796
1728624600000|2024-10-11 05:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1001
1728624900000|2024-10-11 05:35:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|256
1728625200000|2024-10-11 05:40:00|||||||||4
1728625500000|2024-10-11 05:45:00|||||||||492
1728625800000|2024-10-11 05:50:00|||||||||7
1728626100000|2024-10-11 05:55:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|63
1728626400000|2024-10-11 06:00:00|10842|10840|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|2303
1728626700000|2024-10-11 06:05:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|805
1728627000000|2024-10-11 06:10:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|665
1728627300000|2024-10-11 06:15:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|372
1728627600000|2024-10-11 06:20:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|199
1728627900000|2024-10-11 06:25:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1313
1728628200000|2024-10-11 06:30:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1146
1728628500000|2024-10-11 06:35:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|661
1728628800000|2024-10-11 06:40:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|2965
1728629100000|2024-10-11 06:45:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|3448
1728629400000|2024-10-11 06:50:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1093
1728629700000|2024-10-11 06:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1954
1728630000000|2024-10-11 07:00:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2168
1728630300000|2024-10-11 07:05:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|1306
1728630600000|2024-10-11 07:10:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|1116
1728630900000|2024-10-11 07:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|2150
1728631200000|2024-10-11 07:20:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1464
1728631500000|2024-10-11 07:25:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|558
1728631800000|2024-10-11 07:30:00|10842|10840|10840.5|10838.5|10842|10840|10839.7|10837.7|497
1728632100000|2024-10-11 07:35:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|262
1728632400000|2024-10-11 07:40:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|2642
1728632700000|2024-10-11 07:45:00|||||||||385
1728633000000|2024-10-11 07:50:00|||||||||77
1728633300000|2024-10-11 07:55:00|||||||||411
1728633600000|2024-10-11 08:00:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|811
1728633900000|2024-10-11 08:05:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|375
1728634200000|2024-10-11 08:10:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|580
1728634500000|2024-10-11 08:15:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|2220
1728634800000|2024-10-11 08:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|652
1728635100000|2024-10-11 08:25:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|1193
1728635400000|2024-10-11 08:30:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|909
1728635700000|2024-10-11 08:35:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|650
1728636000000|2024-10-11 08:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1291
1728636300000|2024-10-11 08:45:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|892
1728636600000|2024-10-11 08:50:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|618
1728636900000|2024-10-11 08:55:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|875
1728637200000|2024-10-11 09:00:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|819
1728637500000|2024-10-11 09:05:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|887
1728637800000|2024-10-11 09:10:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|367
1728638100000|2024-10-11 09:15:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1193
1728638400000|2024-10-11 09:20:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|632
1728638700000|2024-10-11 09:25:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|651
1728639000000|2024-10-11 09:30:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|571
1728639300000|2024-10-11 09:35:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|954
1728639600000|2024-10-11 09:40:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|489
1728639900000|2024-10-11 09:45:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|997
1728640200000|2024-10-11 09:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|1152
1728640500000|2024-10-11 09:55:00|||||||||53
1728640800000|2024-10-11 10:00:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|461
1728641100000|2024-10-11 10:05:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|244
1728641400000|2024-10-11 10:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1188
1728641700000|2024-10-11 10:15:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1316
1728642000000|2024-10-11 10:20:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10835|10833|679
1728642300000|2024-10-11 10:25:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|677
1728642600000|2024-10-11 10:30:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|1581
1728642900000|2024-10-11 10:35:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|2417
1728643200000|2024-10-11 10:40:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|1794
1728643500000|2024-10-11 10:45:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|2474
1728643800000|2024-10-11 10:50:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|567
1728644100000|2024-10-11 10:55:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|1885
1728644400000|2024-10-11 11:00:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|202
1728644700000|2024-10-11 11:05:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|388
1728645000000|2024-10-11 11:10:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|1670
1728645300000|2024-10-11 11:15:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|1360
1728645600000|2024-10-11 11:20:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|475
1728645900000|2024-10-11 11:25:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|409
1728646200000|2024-10-11 11:30:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|2482
1728646500000|2024-10-11 11:35:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|1902
1728646800000|2024-10-11 11:40:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|1829
1728647100000|2024-10-11 11:45:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|908
1728647400000|2024-10-11 11:50:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|1326
1728647700000|2024-10-11 11:55:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|1189
1728648000000|2024-10-11 12:00:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|4387
1728648300000|2024-10-11 12:05:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|4835
1728648600000|2024-10-11 12:10:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|7548
1728648900000|2024-10-11 12:15:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|2068
1728649200000|2024-10-11 12:20:00|10837.3|10835.3|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|5217
1728649500000|2024-10-11 12:25:00|10836.9|10834.9|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|5364
1728649800000|2024-10-11 12:30:00|10837.7|10835.7|10843.6|10841.6|10846.7|10844.7|10835|10833|17577
1728650100000|2024-10-11 12:35:00|10842.8|10840.8|10832.6|10830.6|10842.8|10840.8|10832.6|10830.6|10578
1728650400000|2024-10-11 12:40:00|10833.4|10831.4|10833.4|10831.4|10835.8|10833.8|10830.3|10828.3|10607
1728650700000|2024-10-11 12:45:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10830.3|10828.3|10827
1728651000000|2024-10-11 12:50:00|10832.6|10830.6|10836.5|10834.5|10838.1|10836.1|10832.6|10830.6|7129
1728651300000|2024-10-11 12:55:00|10835.8|10833.8|10840.5|10838.5|10840.5|10838.5|10835.8|10833.8|7886
1728651600000|2024-10-11 13:00:00|10840.8|10838.8|10840.5|10838.5|10842|10840|10840.5|10838.5|7327
1728651900000|2024-10-11 13:05:00|10841.2|10839.2|10837.3|10835.3|10842|10840|10837.3|10835.3|6697
1728652200000|2024-10-11 13:10:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|6059
1728652500000|2024-10-11 13:15:00|10838.1|10836.1|10842|10840|10842|10840|10838.1|10836.1|7708
1728652800000|2024-10-11 13:20:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10839.7|10837.7|5010
1728653100000|2024-10-11 13:25:00|10840.5|10838.5|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|4121
1728653400000|2024-10-11 13:30:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10839.7|10837.7|4159
1728653700000|2024-10-11 13:35:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842|10840|4587
1728654000000|2024-10-11 13:40:00|10843.6|10841.6|10842|10840|10845.1|10843.1|10842|10840|3318
1728654300000|2024-10-11 13:45:00|10841.2|10839.2|10842|10840|10844.4|10842.4|10841.2|10839.2|4130
1728654600000|2024-10-11 13:50:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|2019
1728654900000|2024-10-11 13:55:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1901
1728655200000|2024-10-11 14:00:00|10841.6|10839.6|10838.9|10836.9|10843.6|10841.6|10838.1|10836.1|7856
1728655500000|2024-10-11 14:05:00|10838.1|10836.1|10836.5|10834.5|10839.7|10837.7|10835.8|10833.8|3819
1728655800000|2024-10-11 14:10:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10835.8|10833.8|6064
1728656100000|2024-10-11 14:15:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|3196
1728656400000|2024-10-11 14:20:00|10840.5|10838.5|10837.3|10835.3|10840.5|10838.5|10837.3|10835.3|5487
1728656700000|2024-10-11 14:25:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|5576
1728657000000|2024-10-11 14:30:00|10835|10833|10838.1|10836.1|10838.1|10836.1|10835|10833|7610
1728657300000|2024-10-11 14:35:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|1769
1728657600000|2024-10-11 14:40:00|10839.7|10837.7|10840.5|10838.5|10842|10840|10839.7|10837.7|2607
1728657900000|2024-10-11 14:45:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|1983
1728658200000|2024-10-11 14:50:00|10842|10840|10845.1|10843.1|10845.1|10843.1|10842|10840|5503
1728658500000|2024-10-11 14:55:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842|10840|2967
1728658800000|2024-10-11 15:00:00|10842|10840|10844.4|10842.4|10845.1|10843.1|10842|10840|3550
1728659100000|2024-10-11 15:05:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|3281
1728659400000|2024-10-11 15:10:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|1916
1728659700000|2024-10-11 15:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|3211
1728660000000|2024-10-11 15:20:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|1848
1728660300000|2024-10-11 15:25:00|10845.9|10843.9|10849|10847|10849|10847|10845.9|10843.9|2482
1728660600000|2024-10-11 15:30:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849|10847|5838
1728660900000|2024-10-11 15:35:00|10849.8|10847.8|10848.3|10846.3|10851.4|10849.4|10847.5|10845.5|4567
1728661200000|2024-10-11 15:40:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|2479
1728661500000|2024-10-11 15:45:00|10847.9|10845.9|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1003
1728661800000|2024-10-11 15:50:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|785
1728662100000|2024-10-11 15:55:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1334
1728662400000|2024-10-11 16:00:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|1650
1728662700000|2024-10-11 16:05:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849|10847|1094
1728663000000|2024-10-11 16:10:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10848.3|10846.3|785
1728663300000|2024-10-11 16:15:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1382
1728663600000|2024-10-11 16:20:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1532
1728663900000|2024-10-11 16:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|663
1728664200000|2024-10-11 16:30:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|1388
1728664500000|2024-10-11 16:35:00|||||||||830
1728664800000|2024-10-11 16:40:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|841
1728665100000|2024-10-11 16:45:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|2338
1728665400000|2024-10-11 16:50:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|2569
1728665700000|2024-10-11 16:55:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|1424
1728666000000|2024-10-11 17:00:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|2953
1728666300000|2024-10-11 17:05:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|2350
1728666600000|2024-10-11 17:10:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|1239
1728666900000|2024-10-11 17:15:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|2166
1728667200000|2024-10-11 17:20:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|3479
1728667500000|2024-10-11 17:25:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10849|10847|1177
1728667800000|2024-10-11 17:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|1682
1728668100000|2024-10-11 17:35:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1121
1728668400000|2024-10-11 17:40:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|1047
1728668700000|2024-10-11 17:45:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|2595
1728669000000|2024-10-11 17:50:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|972
1728669300000|2024-10-11 17:55:00|10848.3|10846.3|10852.2|10850.2|10852.2|10850.2|10848.3|10846.3|4987
1728669600000|2024-10-11 18:00:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1696
1728669900000|2024-10-11 18:05:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|244
1728670200000|2024-10-11 18:10:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|403
1728670500000|2024-10-11 18:15:00|10850.6|10848.6|10851|10849|10851.4|10849.4|10849.8|10847.8|1232
1728670800000|2024-10-11 18:20:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|317
1728671100000|2024-10-11 18:25:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|640
1728671400000|2024-10-11 18:30:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1998
1728671700000|2024-10-11 18:35:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1078
1728672000000|2024-10-11 18:40:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1338
1728672300000|2024-10-11 18:45:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1121
1728672600000|2024-10-11 18:50:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|835
1728672900000|2024-10-11 18:55:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|7410
1728673200000|2024-10-11 19:00:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849|10847|1921
1728673500000|2024-10-11 19:05:00|||||||||828
1728673800000|2024-10-11 19:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|471
1728674100000|2024-10-11 19:15:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|2032
1728674400000|2024-10-11 19:20:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|1778
1728674700000|2024-10-11 19:25:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|1573
1728675000000|2024-10-11 19:30:00|||||||||1567
1728675300000|2024-10-11 19:35:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|1105
1728675600000|2024-10-11 19:40:00|||||||||1262
1728675900000|2024-10-11 19:45:00|10847.5|10845.5|10850.6|10848.6|10850.6|10848.6|10847.5|10845.5|3032
1728676200000|2024-10-11 19:50:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1415
1728676500000|2024-10-11 19:55:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|4889
1728676800000|2024-10-11 20:00:00|10848.3|10846.3|10845.1|10843.1|10848.3|10846.3|10845.1|10843.1|3642
1728677100000|2024-10-11 20:05:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1594
1728677400000|2024-10-11 20:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|453
1728677700000|2024-10-11 20:15:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|155
1728678000000|2024-10-11 20:20:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|287
1728678300000|2024-10-11 20:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1682
1728678600000|2024-10-11 20:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|439
1728678900000|2024-10-11 20:35:00|||||||||1263
1728679200000|2024-10-11 20:40:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|1131
1728679500000|2024-10-11 20:45:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1083
1728679800000|2024-10-11 20:50:00|10842|10840|10842|10840|10842.4|10840.4|10842|10840|1385
1728680100000|2024-10-11 20:55:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|3064
1728856800000|2024-10-13 22:00:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|959
1728857100000|2024-10-13 22:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|297
1728857400000|2024-10-13 22:10:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|251
1728857700000|2024-10-13 22:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|124
1728858000000|2024-10-13 22:20:00|||||||||33
1728858300000|2024-10-13 22:25:00|||||||||24
1728858600000|2024-10-13 22:30:00|||||||||32
1728858900000|2024-10-13 22:35:00|10838.1|10836.1|10838.1|10836.1|10838.5|10836.5|10838.1|10836.1|739
1728859200000|2024-10-13 22:40:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|67
1728859500000|2024-10-13 22:45:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|199
1728859800000|2024-10-13 22:50:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|113
1728860100000|2024-10-13 22:55:00|||||||||39
1728860400000|2024-10-13 23:00:00|||||||||35
1728860700000|2024-10-13 23:05:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|228
1728861000000|2024-10-13 23:10:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|372
1728861300000|2024-10-13 23:15:00|||||||||81
1728861600000|2024-10-13 23:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|111
1728861900000|2024-10-13 23:25:00|10839.3|10837.3|10839.3|10837.3|10839.3|10837.3|10839.3|10837.3|77
1728862200000|2024-10-13 23:30:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|250
1728862500000|2024-10-13 23:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|138
1728862800000|2024-10-13 23:40:00|||||||||54
1728863100000|2024-10-13 23:45:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|119
1728863400000|2024-10-13 23:50:00|||||||||18
1728863700000|2024-10-13 23:55:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|6
1728864000000|2024-10-14 00:00:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|404
1728864300000|2024-10-14 00:05:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|282
1728864600000|2024-10-14 00:10:00|||||||||1
1728864900000|2024-10-14 00:15:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|624
1728865200000|2024-10-14 00:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|223
1728865500000|2024-10-14 00:25:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|280
1728865800000|2024-10-14 00:30:00|||||||||6
1728866100000|2024-10-14 00:35:00|||||||||1
1728866400000|2024-10-14 00:40:00|||||||||4
1728866700000|2024-10-14 00:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|291
1728867000000|2024-10-14 00:50:00|||||||||6
1728867300000|2024-10-14 00:55:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|711
1728867600000|2024-10-14 01:00:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|95
1728867900000|2024-10-14 01:05:00|||||||||137
1728868200000|2024-10-14 01:10:00|||||||||43
1728868500000|2024-10-14 01:15:00|||||||||35
1728868800000|2024-10-14 01:20:00|||||||||32
1728869100000|2024-10-14 01:25:00|||||||||30
1728869400000|2024-10-14 01:30:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|802
1728869700000|2024-10-14 01:35:00|10840.5|10838.5|10840.8|10838.8|10840.8|10838.8|10840.5|10838.5|106
1728870000000|2024-10-14 01:40:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|123
1728870300000|2024-10-14 01:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|59
1728870600000|2024-10-14 01:50:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|310
1728870900000|2024-10-14 01:55:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|147
1728871200000|2024-10-14 02:00:00|||||||||45
1728871500000|2024-10-14 02:05:00|||||||||28
1728871800000|2024-10-14 02:10:00|||||||||8
1728872100000|2024-10-14 02:15:00|||||||||26
1728872400000|2024-10-14 02:20:00|||||||||115
1728872700000|2024-10-14 02:25:00|||||||||80
1728873000000|2024-10-14 02:30:00|10838.9|10836.9|10839.3|10837.3|10839.3|10837.3|10838.9|10836.9|381
1728873300000|2024-10-14 02:35:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|56
1728873600000|2024-10-14 02:40:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|587
1728873900000|2024-10-14 02:45:00|||||||||35
1728874200000|2024-10-14 02:50:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|255
1728874500000|2024-10-14 02:55:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|136
1728874800000|2024-10-14 03:00:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|255
1728875100000|2024-10-14 03:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|160
1728875400000|2024-10-14 03:10:00|||||||||24
1728875700000|2024-10-14 03:15:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|220
1728876000000|2024-10-14 03:20:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|154
1728876300000|2024-10-14 03:25:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|255
1728876600000|2024-10-14 03:30:00|||||||||27
1728877200000|2024-10-14 03:40:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|182
1728877500000|2024-10-14 03:45:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|311
1728877800000|2024-10-14 03:50:00|||||||||55
1728878100000|2024-10-14 03:55:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|218
1728878400000|2024-10-14 04:00:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|11
1728878700000|2024-10-14 04:05:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|2495
1728879000000|2024-10-14 04:10:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|571
1728879300000|2024-10-14 04:15:00|||||||||10
1728879600000|2024-10-14 04:20:00|||||||||36
1728879900000|2024-10-14 04:25:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|289
1728880200000|2024-10-14 04:30:00|||||||||71
1728880500000|2024-10-14 04:35:00|10836.5|10834.5|10836.9|10834.9|10837.3|10835.3|10836.5|10834.5|65
1728880800000|2024-10-14 04:40:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|50
1728881100000|2024-10-14 04:45:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|109
1728881400000|2024-10-14 04:50:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|81
1728881700000|2024-10-14 04:55:00|||||||||41
1728882000000|2024-10-14 05:00:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|44
1728882300000|2024-10-14 05:05:00|10836.9|10834.9|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|33
1728882600000|2024-10-14 05:10:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|6
1728882900000|2024-10-14 05:15:00|||||||||8
1728883200000|2024-10-14 05:20:00|||||||||59
1728883500000|2024-10-14 05:25:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|101
1728883800000|2024-10-14 05:30:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|142
1728884100000|2024-10-14 05:35:00|||||||||41
1728884400000|2024-10-14 05:40:00|||||||||8
1728884700000|2024-10-14 05:45:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|737
1728885000000|2024-10-14 05:50:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|272
1728885300000|2024-10-14 05:55:00|||||||||3
1728885600000|2024-10-14 06:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1232
1728885900000|2024-10-14 06:05:00|||||||||79
1728886200000|2024-10-14 06:10:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|741
1728886500000|2024-10-14 06:15:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|579
1728886800000|2024-10-14 06:20:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|429
1728887100000|2024-10-14 06:25:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1335
1728887400000|2024-10-14 06:30:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|246
1728887700000|2024-10-14 06:35:00|||||||||112
1728888000000|2024-10-14 06:40:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|887
1728888300000|2024-10-14 06:45:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|436
1728888600000|2024-10-14 06:50:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|967
1728888900000|2024-10-14 06:55:00|10841.6|10839.6|10842|10840|10842|10840|10841.2|10839.2|531
1728889200000|2024-10-14 07:00:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|1459
1728889500000|2024-10-14 07:05:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|993
1728889800000|2024-10-14 07:10:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|197
1728890100000|2024-10-14 07:15:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|321
1728890400000|2024-10-14 07:20:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|727
1728890700000|2024-10-14 07:25:00|||||||||235
1728891000000|2024-10-14 07:30:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|298
1728891300000|2024-10-14 07:35:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|863
1728891600000|2024-10-14 07:40:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|453
1728891900000|2024-10-14 07:45:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|992
1728892200000|2024-10-14 07:50:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|695
1728892500000|2024-10-14 07:55:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|135
1728892800000|2024-10-14 08:00:00|||||||||66
1728893100000|2024-10-14 08:05:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|400
1728893400000|2024-10-14 08:10:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|339
1728893700000|2024-10-14 08:15:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|1905
1728894000000|2024-10-14 08:20:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|415
1728894300000|2024-10-14 08:25:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|309
1728894600000|2024-10-14 08:30:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|465
1728894900000|2024-10-14 08:35:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|215
1728895200000|2024-10-14 08:40:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|217
1728895500000|2024-10-14 08:45:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|154
1728895800000|2024-10-14 08:50:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|61
1728896100000|2024-10-14 08:55:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|313
1728896400000|2024-10-14 09:00:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|215
1728896700000|2024-10-14 09:05:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|534
1728897000000|2024-10-14 09:10:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|267
1728897300000|2024-10-14 09:15:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|839
1728897600000|2024-10-14 09:20:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|2189
1728897900000|2024-10-14 09:25:00|||||||||101
1728898200000|2024-10-14 09:30:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|318
1728898500000|2024-10-14 09:35:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|288
1728898800000|2024-10-14 09:40:00|10835|10833|10835|10833|10835|10833|10835|10833|205
1728899100000|2024-10-14 09:45:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|1313
1728899400000|2024-10-14 09:50:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|1554
1728899700000|2024-10-14 09:55:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|420
1728900000000|2024-10-14 10:00:00|||||||||275
1728900300000|2024-10-14 10:05:00|||||||||35
1728900600000|2024-10-14 10:10:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1791
1728900900000|2024-10-14 10:15:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|915
1728901200000|2024-10-14 10:20:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1091
1728901500000|2024-10-14 10:25:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|526
1728901800000|2024-10-14 10:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|226
1728902100000|2024-10-14 10:35:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|823
1728902400000|2024-10-14 10:40:00|||||||||61
1728902700000|2024-10-14 10:45:00|||||||||19
1728903000000|2024-10-14 10:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|334
1728903300000|2024-10-14 10:55:00|10829.9|10827.9|10829.5|10827.5|10829.9|10827.9|10829.5|10827.5|697
1728903600000|2024-10-14 11:00:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|626
1728903900000|2024-10-14 11:05:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|1023
1728904200000|2024-10-14 11:10:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|799
1728904500000|2024-10-14 11:15:00|||||||||79
1728904800000|2024-10-14 11:20:00|||||||||35
1728905100000|2024-10-14 11:25:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1297
1728905400000|2024-10-14 11:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|254
1728905700000|2024-10-14 11:35:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|205
1728906000000|2024-10-14 11:40:00|10829.9|10827.9|10831.1|10829.1|10831.1|10829.1|10829.9|10827.9|847
1728906300000|2024-10-14 11:45:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|191
1728906600000|2024-10-14 11:50:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|287
1728906900000|2024-10-14 11:55:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|234
1728907200000|2024-10-14 12:00:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|483
1728907500000|2024-10-14 12:05:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|764
1728907800000|2024-10-14 12:10:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|771
1728908100000|2024-10-14 12:15:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|1440
1728908400000|2024-10-14 12:20:00|10822.5|10820.5|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|4958
1728908700000|2024-10-14 12:25:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|2149
1728909000000|2024-10-14 12:30:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|1682
1728909300000|2024-10-14 12:35:00|10821.3|10819.3|10821.7|10819.7|10821.7|10819.7|10821.3|10819.3|632
1728909600000|2024-10-14 12:40:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|321
1728909900000|2024-10-14 12:45:00|10822.5|10820.5|10824|10822|10824.8|10822.8|10822.5|10820.5|2908
1728910200000|2024-10-14 12:50:00|10824.8|10822.8|10824|10822|10826.4|10824.4|10824|10822|1395
1728910500000|2024-10-14 12:55:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1445
1728910800000|2024-10-14 13:00:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1104
1728911100000|2024-10-14 13:05:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|358
1728911400000|2024-10-14 13:10:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|910
1728911700000|2024-10-14 13:15:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1607
1728912000000|2024-10-14 13:20:00|10820.5|10818.5|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1841
1728912300000|2024-10-14 13:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|431
1728912600000|2024-10-14 13:30:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1022
1728912900000|2024-10-14 13:35:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2555
1728913200000|2024-10-14 13:40:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|352
1728913500000|2024-10-14 13:45:00|10822.1|10820.1|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|1224
1728913800000|2024-10-14 13:50:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1134
1728914100000|2024-10-14 13:55:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|594
1728914400000|2024-10-14 14:00:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1238
1728914700000|2024-10-14 14:05:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|714
1728915000000|2024-10-14 14:10:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|403
1728915300000|2024-10-14 14:15:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1011
1728915600000|2024-10-14 14:20:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|710
1728915900000|2024-10-14 14:25:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|602
1728916200000|2024-10-14 14:30:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|411
1728916500000|2024-10-14 14:35:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1049
1728916800000|2024-10-14 14:40:00|10820.1|10818.1|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|753
1728917100000|2024-10-14 14:45:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1159
1728917400000|2024-10-14 14:50:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|1632
1728917700000|2024-10-14 14:55:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1534
1728918000000|2024-10-14 15:00:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1372
1728918300000|2024-10-14 15:05:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|427
1728918600000|2024-10-14 15:10:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|2048
1728918900000|2024-10-14 15:15:00|10821.3|10819.3|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|924
1728919200000|2024-10-14 15:20:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1279
1728919500000|2024-10-14 15:25:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1175
1728919800000|2024-10-14 15:30:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|899
1728920100000|2024-10-14 15:35:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|751
1728920400000|2024-10-14 15:40:00|10824.4|10822.4|10823.3|10821.3|10824.4|10822.4|10823.3|10821.3|267
1728920700000|2024-10-14 15:45:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|212
1728921000000|2024-10-14 15:50:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|391
1728921300000|2024-10-14 15:55:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|316
1728921600000|2024-10-14 16:00:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|501
1728921900000|2024-10-14 16:05:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|453
1728922200000|2024-10-14 16:10:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|492
1728922500000|2024-10-14 16:15:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|44
1728922800000|2024-10-14 16:20:00|||||||||185
1728923100000|2024-10-14 16:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|276
1728923400000|2024-10-14 16:30:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|257
1728923700000|2024-10-14 16:35:00|||||||||50
1728924000000|2024-10-14 16:40:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|374
1728924300000|2024-10-14 16:45:00|||||||||36
1728924600000|2024-10-14 16:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|760
1728924900000|2024-10-14 16:55:00|||||||||233
1728925200000|2024-10-14 17:00:00|||||||||178
1728925500000|2024-10-14 17:05:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|799
1728925800000|2024-10-14 17:10:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|808
1728926100000|2024-10-14 17:15:00|||||||||623
1728926400000|2024-10-14 17:20:00|||||||||32
1728926700000|2024-10-14 17:25:00|||||||||84
1728927000000|2024-10-14 17:30:00|||||||||153
1728927300000|2024-10-14 17:35:00|||||||||20
1728927600000|2024-10-14 17:40:00|||||||||84
1728927900000|2024-10-14 17:45:00|||||||||59
1728928200000|2024-10-14 17:50:00|||||||||40
1728928500000|2024-10-14 17:55:00|||||||||53
1728928800000|2024-10-14 18:00:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|2579
1728929100000|2024-10-14 18:05:00|10824|10822|10824|10822|10824|10822|10824|10822|359
1728929400000|2024-10-14 18:10:00|||||||||113
1728929700000|2024-10-14 18:15:00|||||||||114
1728930000000|2024-10-14 18:20:00|||||||||168
1728930300000|2024-10-14 18:25:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|222
1728930600000|2024-10-14 18:30:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|590
1728930900000|2024-10-14 18:35:00|||||||||333
1728931200000|2024-10-14 18:40:00|||||||||112
1728931500000|2024-10-14 18:45:00|||||||||165
1728931800000|2024-10-14 18:50:00|||||||||400
1728932100000|2024-10-14 18:55:00|10821.7|10819.7|10824|10822|10824.8|10822.8|10821.7|10819.7|3899
1728932400000|2024-10-14 19:00:00|10821.7|10819.7|10830.3|10828.3|10830.3|10828.3|10818.6|10816.6|11967
1728932700000|2024-10-14 19:05:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10828|10826|1653
1728933000000|2024-10-14 19:10:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|1338
1728933300000|2024-10-14 19:15:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|1127
1728933600000|2024-10-14 19:20:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|432
1728933900000|2024-10-14 19:25:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|479
1728934200000|2024-10-14 19:30:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|413
1728934500000|2024-10-14 19:35:00|||||||||78
1728934800000|2024-10-14 19:40:00|||||||||313
1728935100000|2024-10-14 19:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|476
1728935400000|2024-10-14 19:50:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|270
1728935700000|2024-10-14 19:55:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1878
1728936000000|2024-10-14 20:00:00|||||||||981
1728936300000|2024-10-14 20:05:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1024
1728936600000|2024-10-14 20:10:00|||||||||10
1728936900000|2024-10-14 20:15:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|412
1728937200000|2024-10-14 20:20:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|491
1728937500000|2024-10-14 20:25:00|||||||||25
1728937800000|2024-10-14 20:30:00|||||||||52
1728938100000|2024-10-14 20:35:00|||||||||591
1728938400000|2024-10-14 20:40:00|||||||||51
1728938700000|2024-10-14 20:45:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|679
1728939000000|2024-10-14 20:50:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1024
1728939300000|2024-10-14 20:55:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|1369
1728943200000|2024-10-14 22:00:00|10832.3|10830.3|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|420
1728943500000|2024-10-14 22:05:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|54
1728943800000|2024-10-14 22:10:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|357
1728944100000|2024-10-14 22:15:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|421
1728944400000|2024-10-14 22:20:00|||||||||120
1728944700000|2024-10-14 22:25:00|||||||||1
1728945000000|2024-10-14 22:30:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|170
1728945300000|2024-10-14 22:35:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|312
1728945600000|2024-10-14 22:40:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|13
1728945900000|2024-10-14 22:45:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|158
1728946200000|2024-10-14 22:50:00|||||||||60
1728946500000|2024-10-14 22:55:00|||||||||95
1728946800000|2024-10-14 23:00:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|112
1728947100000|2024-10-14 23:05:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|313
1728947400000|2024-10-14 23:10:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|324
1728947700000|2024-10-14 23:15:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|258
1728948000000|2024-10-14 23:20:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|257
1728948300000|2024-10-14 23:25:00|||||||||149
1728948600000|2024-10-14 23:30:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|535
1728948900000|2024-10-14 23:35:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|1001
1728949200000|2024-10-14 23:40:00|10837.3|10835.3|10835|10833|10837.3|10835.3|10835|10833|479
1728949500000|2024-10-14 23:45:00|||||||||19
1728949800000|2024-10-14 23:50:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|723
1728950100000|2024-10-14 23:55:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|456
1728950400000|2024-10-15 00:00:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10834.2|10832.2|1333
1728950700000|2024-10-15 00:05:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|287
1728951000000|2024-10-15 00:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|545
1728951300000|2024-10-15 00:15:00|10836.2|10834.2|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|636
1728951600000|2024-10-15 00:20:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|455
1728951900000|2024-10-15 00:25:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|543
1728952200000|2024-10-15 00:30:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|673
1728952500000|2024-10-15 00:35:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|259
1728952800000|2024-10-15 00:40:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|507
1728953100000|2024-10-15 00:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1410
1728953400000|2024-10-15 00:50:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|171
1728953700000|2024-10-15 00:55:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|557
1728954000000|2024-10-15 01:00:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|236
1728954300000|2024-10-15 01:05:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|669
1728954600000|2024-10-15 01:10:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|528
1728954900000|2024-10-15 01:15:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10841.2|10839.2|330
1728955200000|2024-10-15 01:20:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|653
1728955500000|2024-10-15 01:25:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|590
1728955800000|2024-10-15 01:30:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|210
1728956100000|2024-10-15 01:35:00|||||||||400
1728956400000|2024-10-15 01:40:00|10842|10840|10842.4|10840.4|10842.8|10840.8|10842|10840|147
1728956700000|2024-10-15 01:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.4|10840.4|803
1728957000000|2024-10-15 01:50:00|10842|10840|10842|10840|10842|10840|10842|10840|68
1728957300000|2024-10-15 01:55:00|10841.6|10839.6|10841.6|10839.6|10842|10840|10841.2|10839.2|357
1728957600000|2024-10-15 02:00:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|192
1728957900000|2024-10-15 02:05:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|146
1728958200000|2024-10-15 02:10:00|||||||||11
1728958500000|2024-10-15 02:15:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|210
1728958800000|2024-10-15 02:20:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|373
1728959100000|2024-10-15 02:25:00|||||||||15
1728959400000|2024-10-15 02:30:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|669
1728959700000|2024-10-15 02:35:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|236
1728960000000|2024-10-15 02:40:00|||||||||160
1728960300000|2024-10-15 02:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|353
1728960600000|2024-10-15 02:50:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|364
1728960900000|2024-10-15 02:55:00|||||||||137
1728961200000|2024-10-15 03:00:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|224
1728961500000|2024-10-15 03:05:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|91
1728961800000|2024-10-15 03:10:00|||||||||632
1728962100000|2024-10-15 03:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|142
1728962400000|2024-10-15 03:20:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|427
1728962700000|2024-10-15 03:25:00|||||||||61
1728963000000|2024-10-15 03:30:00|||||||||210
1728963300000|2024-10-15 03:35:00|||||||||192
1728963600000|2024-10-15 03:40:00|||||||||182
1728963900000|2024-10-15 03:45:00|||||||||169
1728964200000|2024-10-15 03:50:00|||||||||13
1728964500000|2024-10-15 03:55:00|||||||||297
1728964800000|2024-10-15 04:00:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|308
1728965100000|2024-10-15 04:05:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|467
1728965400000|2024-10-15 04:10:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|94
1728965700000|2024-10-15 04:15:00|||||||||61
1728966000000|2024-10-15 04:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|355
1728966300000|2024-10-15 04:25:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|341
1728966600000|2024-10-15 04:30:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|289
1728966900000|2024-10-15 04:35:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|153
1728967200000|2024-10-15 04:40:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|423
1728967500000|2024-10-15 04:45:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|163
1728967800000|2024-10-15 04:50:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|106
1728968100000|2024-10-15 04:55:00|||||||||93
1728968400000|2024-10-15 05:00:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|141
1728968700000|2024-10-15 05:05:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|73
1728969000000|2024-10-15 05:10:00|||||||||19
1728969300000|2024-10-15 05:15:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|67
1728969600000|2024-10-15 05:20:00|||||||||55
1728969900000|2024-10-15 05:25:00|||||||||6
1728970200000|2024-10-15 05:30:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|441
1728970500000|2024-10-15 05:35:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|690
1728970800000|2024-10-15 05:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|92
1728971100000|2024-10-15 05:45:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|543
1728971400000|2024-10-15 05:50:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|90
1728971700000|2024-10-15 05:55:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|349
1728972000000|2024-10-15 06:00:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|1186
1728972300000|2024-10-15 06:05:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|267
1728972600000|2024-10-15 06:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|729
1728972900000|2024-10-15 06:15:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|310
1728973200000|2024-10-15 06:20:00|10838.1|10836.1|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|706
1728973500000|2024-10-15 06:25:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|519
1728973800000|2024-10-15 06:30:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|419
1728974100000|2024-10-15 06:35:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|457
1728974400000|2024-10-15 06:40:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|810
1728974700000|2024-10-15 06:45:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|524
1728975000000|2024-10-15 06:50:00|10838.1|10836.1|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|934
1728975300000|2024-10-15 06:55:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1462
1728975600000|2024-10-15 07:00:00|10839.7|10837.7|10842|10840|10842|10840|10839.7|10837.7|6432
1728975900000|2024-10-15 07:05:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|813
1728976200000|2024-10-15 07:10:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|693
1728976500000|2024-10-15 07:15:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|317
1728976800000|2024-10-15 07:20:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|1618
1728977100000|2024-10-15 07:25:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|938
1728977400000|2024-10-15 07:30:00|10842|10840|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|2611
1728977700000|2024-10-15 07:35:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|1268
1728978000000|2024-10-15 07:40:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1475
1728978300000|2024-10-15 07:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|703
1728978600000|2024-10-15 07:50:00|10841.2|10839.2|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|1745
1728978900000|2024-10-15 07:55:00|10839.7|10837.7|10842|10840|10842|10840|10839.7|10837.7|663
1728979200000|2024-10-15 08:00:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|1439
1728979500000|2024-10-15 08:05:00|10842.4|10840.4|10843.6|10841.6|10844.4|10842.4|10842.4|10840.4|996
1728979800000|2024-10-15 08:10:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|1035
1728980100000|2024-10-15 08:15:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1052
1728980400000|2024-10-15 08:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|680
1728980700000|2024-10-15 08:25:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1262
1728981000000|2024-10-15 08:30:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1042
1728981300000|2024-10-15 08:35:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|764
1728981600000|2024-10-15 08:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1552
1728981900000|2024-10-15 08:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|997
1728982200000|2024-10-15 08:50:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|593
1728982500000|2024-10-15 08:55:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|1623
1728982800000|2024-10-15 09:00:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|2037
1728983100000|2024-10-15 09:05:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|765
1728983400000|2024-10-15 09:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|984
1728983700000|2024-10-15 09:15:00|10844.8|10842.8|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|690
1728984000000|2024-10-15 09:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|904
1728984300000|2024-10-15 09:25:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|526
1728984600000|2024-10-15 09:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1360
1728984900000|2024-10-15 09:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1519
1728985200000|2024-10-15 09:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|2137
1728985500000|2024-10-15 09:45:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|427
1728985800000|2024-10-15 09:50:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1485
1728986100000|2024-10-15 09:55:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|466
1728986400000|2024-10-15 10:00:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|182
1728986700000|2024-10-15 10:05:00|||||||||54
1728987000000|2024-10-15 10:10:00|||||||||424
1728987300000|2024-10-15 10:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|742
1728987600000|2024-10-15 10:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|144
1728987900000|2024-10-15 10:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|733
1728988200000|2024-10-15 10:30:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|744
1728988500000|2024-10-15 10:35:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|1055
1728988800000|2024-10-15 10:40:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|2213
1728989100000|2024-10-15 10:45:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1380
1728989400000|2024-10-15 10:50:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|2040
1728989700000|2024-10-15 10:55:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|760
1728990000000|2024-10-15 11:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|1064
1728990300000|2024-10-15 11:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|1611
1728990600000|2024-10-15 11:10:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|225
1728990900000|2024-10-15 11:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|1209
1728991200000|2024-10-15 11:20:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|397
1728991500000|2024-10-15 11:25:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|2616
1728991800000|2024-10-15 11:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|1220
1728992100000|2024-10-15 11:35:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|709
1728992400000|2024-10-15 11:40:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|1556
1728992700000|2024-10-15 11:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2000
1728993000000|2024-10-15 11:50:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|772
1728993300000|2024-10-15 11:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|644
1728993600000|2024-10-15 12:00:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|1889
1728993900000|2024-10-15 12:05:00|10843.2|10841.2|10844.4|10842.4|10844.4|10842.4|10842|10840|2104
1728994200000|2024-10-15 12:10:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2542
1728994500000|2024-10-15 12:15:00|10845.1|10843.1|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|1449
1728994800000|2024-10-15 12:20:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|4888
1728995100000|2024-10-15 12:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|7933
1728995400000|2024-10-15 12:30:00|10846.7|10844.7|10849.8|10847.8|10851.4|10849.4|10846.3|10844.3|10838
1728995700000|2024-10-15 12:35:00|10850.6|10848.6|10853.7|10851.7|10854.5|10852.5|10849.8|10847.8|4590
1728996000000|2024-10-15 12:40:00|10854.1|10852.1|10853|10851|10855.3|10853.3|10853|10851|2596
1728996300000|2024-10-15 12:45:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10850.6|10848.6|4971
1728996600000|2024-10-15 12:50:00|10852.2|10850.2|10853|10851|10853|10851|10849.8|10847.8|3448
1728996900000|2024-10-15 12:55:00|10853.7|10851.7|10856.9|10854.9|10857.6|10855.6|10853|10851|8318
1728997200000|2024-10-15 13:00:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|5314
1728997500000|2024-10-15 13:05:00|10857.6|10855.6|10854.5|10852.5|10857.6|10855.6|10853|10851|5635
1728997800000|2024-10-15 13:10:00|10853.7|10851.7|10853.7|10851.7|10856.9|10854.9|10853|10851|5196
1728998100000|2024-10-15 13:15:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10853.7|10851.7|2950
1728998400000|2024-10-15 13:20:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|2797
1728998700000|2024-10-15 13:25:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1305
1728999000000|2024-10-15 13:30:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|5321
1728999300000|2024-10-15 13:35:00|10858|10856|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|4745
1728999600000|2024-10-15 13:40:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10857.6|10855.6|2025
1728999900000|2024-10-15 13:45:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|1466
1729000200000|2024-10-15 13:50:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|2799
1729000500000|2024-10-15 13:55:00|10856.9|10854.9|10853.7|10851.7|10856.9|10854.9|10853|10851|3379
1729000800000|2024-10-15 14:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10850.6|10848.6|7510
1729001100000|2024-10-15 14:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|3992
1729001400000|2024-10-15 14:10:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10852.2|10850.2|5736
1729001700000|2024-10-15 14:15:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|2542
1729002000000|2024-10-15 14:20:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|2253
1729002300000|2024-10-15 14:25:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|2116
1729002600000|2024-10-15 14:30:00|10853|10851|10855.3|10853.3|10856.1|10854.1|10853|10851|6176
1729002900000|2024-10-15 14:35:00|10854.5|10852.5|10857.6|10855.6|10857.6|10855.6|10853|10851|6091
1729003200000|2024-10-15 14:40:00|10856.9|10854.9|10859.2|10857.2|10860|10858|10856.9|10854.9|4295
1729003500000|2024-10-15 14:45:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|7793
1729003800000|2024-10-15 14:50:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2989
1729004100000|2024-10-15 14:55:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10854.5|10852.5|4512
1729004400000|2024-10-15 15:00:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1809
1729004700000|2024-10-15 15:05:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|3429
1729005000000|2024-10-15 15:10:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|1966
1729005300000|2024-10-15 15:15:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10853|10851|1691
1729005600000|2024-10-15 15:20:00|10853.7|10851.7|10853|10851|10854.1|10852.1|10852.2|10850.2|1482
1729005900000|2024-10-15 15:25:00|10852.2|10850.2|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|3215
1729006200000|2024-10-15 15:30:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|1575
1729006500000|2024-10-15 15:35:00|10853.7|10851.7|10856.1|10854.1|10856.9|10854.9|10853|10851|2329
1729006800000|2024-10-15 15:40:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1574
1729007100000|2024-10-15 15:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2646
1729007400000|2024-10-15 15:50:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|3022
1729007700000|2024-10-15 15:55:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|2935
1729008000000|2024-10-15 16:00:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|956
1729008300000|2024-10-15 16:05:00|10856.1|10854.1|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|3681
1729008600000|2024-10-15 16:10:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1131
1729008900000|2024-10-15 16:15:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|2943
1729009200000|2024-10-15 16:20:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|3174
1729009500000|2024-10-15 16:25:00|10855.3|10853.3|10853.7|10851.7|10856.1|10854.1|10853|10851|4441
1729009800000|2024-10-15 16:30:00|10854.1|10852.1|10853|10851|10854.5|10852.5|10853|10851|1341
1729010100000|2024-10-15 16:35:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1599
1729010400000|2024-10-15 16:40:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|3624
1729010700000|2024-10-15 16:45:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|3119
1729011000000|2024-10-15 16:50:00|||||||||444
1729011300000|2024-10-15 16:55:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|662
1729011600000|2024-10-15 17:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|2209
1729011900000|2024-10-15 17:05:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|1935
1729012200000|2024-10-15 17:10:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|812
1729012500000|2024-10-15 17:15:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1581
1729012800000|2024-10-15 17:20:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|1197
1729013100000|2024-10-15 17:25:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|829
1729013400000|2024-10-15 17:30:00|||||||||836
1729013700000|2024-10-15 17:35:00|10851.4|10849.4|10853|10851|10853|10851|10850.6|10848.6|2524
1729014000000|2024-10-15 17:40:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|629
1729014300000|2024-10-15 17:45:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2078
1729014600000|2024-10-15 17:50:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1850
1729014900000|2024-10-15 17:55:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|2572
1729015200000|2024-10-15 18:00:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|4163
1729015500000|2024-10-15 18:05:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|2337
1729015800000|2024-10-15 18:10:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|1397
1729016100000|2024-10-15 18:15:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|3205
1729016400000|2024-10-15 18:20:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|927
1729016700000|2024-10-15 18:25:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|1514
1729017000000|2024-10-15 18:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2918
1729017300000|2024-10-15 18:35:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|2740
1729017600000|2024-10-15 18:40:00|||||||||687
1729017900000|2024-10-15 18:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|2137
1729018200000|2024-10-15 18:50:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|4441
1729018500000|2024-10-15 18:55:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|4339
1729018800000|2024-10-15 19:00:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1977
1729019100000|2024-10-15 19:05:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|4109
1729019400000|2024-10-15 19:10:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|2760
1729019700000|2024-10-15 19:15:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|7391
1729020000000|2024-10-15 19:20:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1482
1729020300000|2024-10-15 19:25:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|851
1729020600000|2024-10-15 19:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|597
1729020900000|2024-10-15 19:35:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1771
1729021200000|2024-10-15 19:40:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|1427
1729021500000|2024-10-15 19:45:00|||||||||392
1729021800000|2024-10-15 19:50:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|2427
1729022100000|2024-10-15 19:55:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|6355
1729022400000|2024-10-15 20:00:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|3435
1729022700000|2024-10-15 20:05:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|2674
1729023000000|2024-10-15 20:10:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|1360
1729023300000|2024-10-15 20:15:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|2616
1729023600000|2024-10-15 20:20:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|5407
1729023900000|2024-10-15 20:25:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1557
1729024200000|2024-10-15 20:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2760
1729024500000|2024-10-15 20:35:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|2328
1729024800000|2024-10-15 20:40:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|3019
1729025100000|2024-10-15 20:45:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|2076
1729025400000|2024-10-15 20:50:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|719
1729025700000|2024-10-15 20:55:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|2154
1729029600000|2024-10-15 22:00:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|293
1729029900000|2024-10-15 22:05:00|||||||||11
1729030200000|2024-10-15 22:10:00|||||||||10
1729030500000|2024-10-15 22:15:00|||||||||8
1729030800000|2024-10-15 22:20:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|546
1729031100000|2024-10-15 22:25:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|182
1729031400000|2024-10-15 22:30:00|||||||||11
1729031700000|2024-10-15 22:35:00|||||||||3
1729032300000|2024-10-15 22:45:00|||||||||3
1729032600000|2024-10-15 22:50:00|||||||||38
1729032900000|2024-10-15 22:55:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|54
1729033200000|2024-10-15 23:00:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|320
1729033500000|2024-10-15 23:05:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|7
1729033800000|2024-10-15 23:10:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|97
1729034100000|2024-10-15 23:15:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|119
1729034400000|2024-10-15 23:20:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|33
1729035000000|2024-10-15 23:30:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|143
1729035300000|2024-10-15 23:35:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|480
1729035600000|2024-10-15 23:40:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|96
1729035900000|2024-10-15 23:45:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|175
1729036200000|2024-10-15 23:50:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|380
1729036500000|2024-10-15 23:55:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|242
1729036800000|2024-10-16 00:00:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|506
1729037100000|2024-10-16 00:05:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|484
1729037400000|2024-10-16 00:10:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|50
1729037700000|2024-10-16 00:15:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|168
1729038000000|2024-10-16 00:20:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|379
1729038300000|2024-10-16 00:25:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.5|10854.5|405
1729038600000|2024-10-16 00:30:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|435
1729038900000|2024-10-16 00:35:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|648
1729039200000|2024-10-16 00:40:00|10855.7|10853.7|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|320
1729039500000|2024-10-16 00:45:00|10854.9|10852.9|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|189
1729039800000|2024-10-16 00:50:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|489
1729040100000|2024-10-16 00:55:00|||||||||123
1729040400000|2024-10-16 01:00:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|212
1729040700000|2024-10-16 01:05:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|52
1729041000000|2024-10-16 01:10:00|||||||||71
1729041600000|2024-10-16 01:20:00|||||||||19
1729041900000|2024-10-16 01:25:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|467
1729042200000|2024-10-16 01:30:00|10858|10856|10858.4|10856.4|10859.2|10857.2|10858|10856|442
1729042500000|2024-10-16 01:35:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|327
1729042800000|2024-10-16 01:40:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|280
1729043100000|2024-10-16 01:45:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|551
1729043400000|2024-10-16 01:50:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|160
1729043700000|2024-10-16 01:55:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|204
1729044000000|2024-10-16 02:00:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|47
1729044300000|2024-10-16 02:05:00|||||||||37
1729044600000|2024-10-16 02:10:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|244
1729044900000|2024-10-16 02:15:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|324
1729045200000|2024-10-16 02:20:00|||||||||211
1729045500000|2024-10-16 02:25:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|48
1729045800000|2024-10-16 02:30:00|10858.8|10856.8|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|96
1729046100000|2024-10-16 02:35:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|555
1729046400000|2024-10-16 02:40:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|3238
1729046700000|2024-10-16 02:45:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|695
1729047000000|2024-10-16 02:50:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|390
1729047300000|2024-10-16 02:55:00|10857.3|10855.3|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|4986
1729047600000|2024-10-16 03:00:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|347
1729047900000|2024-10-16 03:05:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|564
1729048200000|2024-10-16 03:10:00|||||||||219
1729048500000|2024-10-16 03:15:00|10855.7|10853.7|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|127
1729048800000|2024-10-16 03:20:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|279
1729049100000|2024-10-16 03:25:00|||||||||53
1729049400000|2024-10-16 03:30:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|574
1729049700000|2024-10-16 03:35:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|334
1729050000000|2024-10-16 03:40:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|190
1729050300000|2024-10-16 03:45:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|299
1729050600000|2024-10-16 03:50:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|273
1729050900000|2024-10-16 03:55:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|57
1729051200000|2024-10-16 04:00:00|||||||||134
1729051500000|2024-10-16 04:05:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|249
1729051800000|2024-10-16 04:10:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|75
1729052100000|2024-10-16 04:15:00|||||||||19
1729052400000|2024-10-16 04:20:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|79
1729052700000|2024-10-16 04:25:00|||||||||5
1729053000000|2024-10-16 04:30:00|||||||||40
1729053600000|2024-10-16 04:40:00|||||||||12
1729053900000|2024-10-16 04:45:00|||||||||21
1729054200000|2024-10-16 04:50:00|||||||||14
1729054500000|2024-10-16 04:55:00|||||||||14
1729054800000|2024-10-16 05:00:00|||||||||39
1729055100000|2024-10-16 05:05:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|293
1729055400000|2024-10-16 05:10:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|214
1729055700000|2024-10-16 05:15:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|91
1729056000000|2024-10-16 05:20:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|24
1729056300000|2024-10-16 05:25:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1007
1729056600000|2024-10-16 05:30:00|||||||||3
1729056900000|2024-10-16 05:35:00|||||||||250
1729057200000|2024-10-16 05:40:00|||||||||3
1729057500000|2024-10-16 05:45:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|690
1729057800000|2024-10-16 05:50:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|194
1729058100000|2024-10-16 05:55:00|||||||||151
1729058400000|2024-10-16 06:00:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|3500
1729058700000|2024-10-16 06:05:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|364
1729059000000|2024-10-16 06:10:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10858.4|10856.4|1884
1729059300000|2024-10-16 06:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|754
1729059600000|2024-10-16 06:20:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10861.9|10859.9|1565
1729059900000|2024-10-16 06:25:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|2026
1729060200000|2024-10-16 06:30:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|3021
1729060500000|2024-10-16 06:35:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|1080
1729060800000|2024-10-16 06:40:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|2041
1729061100000|2024-10-16 06:45:00|||||||||1372
1729061400000|2024-10-16 06:50:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1284
1729061700000|2024-10-16 06:55:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|943
1729062000000|2024-10-16 07:00:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1312
1729062300000|2024-10-16 07:05:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|867
1729062600000|2024-10-16 07:10:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1695
1729062900000|2024-10-16 07:15:00|10862.3|10860.3|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|1558
1729063200000|2024-10-16 07:20:00|10864.3|10862.3|10863.9|10861.9|10864.3|10862.3|10863.1|10861.1|711
1729063500000|2024-10-16 07:25:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1160
1729063800000|2024-10-16 07:30:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1913
1729064100000|2024-10-16 07:35:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|2461
1729064400000|2024-10-16 07:40:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|976
1729064700000|2024-10-16 07:45:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|2271
1729065000000|2024-10-16 07:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|713
1729065300000|2024-10-16 07:55:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|2071
1729065600000|2024-10-16 08:00:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1209
1729065900000|2024-10-16 08:05:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1208
1729066200000|2024-10-16 08:10:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|781
1729066500000|2024-10-16 08:15:00|||||||||726
1729066800000|2024-10-16 08:20:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|1154
1729067100000|2024-10-16 08:25:00|||||||||613
1729067400000|2024-10-16 08:30:00|||||||||312
1729067700000|2024-10-16 08:35:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|2060
1729068000000|2024-10-16 08:40:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|1028
1729068300000|2024-10-16 08:45:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|694
1729068600000|2024-10-16 08:50:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|661
1729068900000|2024-10-16 08:55:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|437
1729069200000|2024-10-16 09:00:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|682
1729069500000|2024-10-16 09:05:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|311
1729069800000|2024-10-16 09:10:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|1018
1729070100000|2024-10-16 09:15:00|10866.6|10864.6|10866.2|10864.2|10866.6|10864.6|10866.2|10864.2|248
1729070400000|2024-10-16 09:20:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|2127
1729070700000|2024-10-16 09:25:00|10866.2|10864.2|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|2665
1729071000000|2024-10-16 09:30:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|601
1729071300000|2024-10-16 09:35:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|1443
1729071600000|2024-10-16 09:40:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|682
1729071900000|2024-10-16 09:45:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|2046
1729072200000|2024-10-16 09:50:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|558
1729072500000|2024-10-16 09:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|735
1729072800000|2024-10-16 10:00:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|620
1729073100000|2024-10-16 10:05:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1061
1729073400000|2024-10-16 10:10:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|322
1729073700000|2024-10-16 10:15:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|89
1729074000000|2024-10-16 10:20:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|249
1729074300000|2024-10-16 10:25:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|310
1729074600000|2024-10-16 10:30:00|||||||||34
1729074900000|2024-10-16 10:35:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|88
1729075200000|2024-10-16 10:40:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|1762
1729075500000|2024-10-16 10:45:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1554
1729075800000|2024-10-16 10:50:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|136
1729076100000|2024-10-16 10:55:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1416
1729076400000|2024-10-16 11:00:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|1693
1729076700000|2024-10-16 11:05:00|||||||||61
1729077000000|2024-10-16 11:10:00|||||||||701
1729077300000|2024-10-16 11:15:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|1844
1729077600000|2024-10-16 11:20:00|||||||||437
1729077900000|2024-10-16 11:25:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|492
1729078200000|2024-10-16 11:30:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|2150
1729078500000|2024-10-16 11:35:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|2820
1729078800000|2024-10-16 11:40:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|444
1729079100000|2024-10-16 11:45:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|3150
1729079400000|2024-10-16 11:50:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1521
1729079700000|2024-10-16 11:55:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|179
1729080000000|2024-10-16 12:00:00|10869.4|10867.4|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|2537
1729080300000|2024-10-16 12:05:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|2269
1729080600000|2024-10-16 12:10:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1108
1729080900000|2024-10-16 12:15:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|4460
1729081200000|2024-10-16 12:20:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|3597
1729081500000|2024-10-16 12:25:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|3294
1729081800000|2024-10-16 12:30:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|3461
1729082100000|2024-10-16 12:35:00|10864.7|10862.7|10861.5|10859.5|10864.7|10862.7|10861.5|10859.5|2293
1729082400000|2024-10-16 12:40:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10860|10858|5621
1729082700000|2024-10-16 12:45:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|3275
1729083000000|2024-10-16 12:50:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|2884
1729083300000|2024-10-16 12:55:00|10858.4|10856.4|10860|10858|10861.5|10859.5|10857.6|10855.6|6821
1729083600000|2024-10-16 13:00:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|2712
1729083900000|2024-10-16 13:05:00|10860|10858|10860|10858|10861.5|10859.5|10859.2|10857.2|4546
1729084200000|2024-10-16 13:10:00|10860.8|10858.8|10862.3|10860.3|10863.1|10861.1|10860|10858|16511
1729084500000|2024-10-16 13:15:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|7045
1729084800000|2024-10-16 13:20:00|10865.5|10863.5|10867|10865|10867|10865|10864.7|10862.7|7376
1729085100000|2024-10-16 13:25:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|2845
1729085400000|2024-10-16 13:30:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|2649
1729085700000|2024-10-16 13:35:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10863.9|10861.9|4399
1729086000000|2024-10-16 13:40:00|10865.5|10863.5|10868.6|10866.6|10868.6|10866.6|10865.5|10863.5|4089
1729086300000|2024-10-16 13:45:00|10868.2|10866.2|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1929
1729086600000|2024-10-16 13:50:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|2342
1729086900000|2024-10-16 13:55:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10865.5|10863.5|3307
1729087200000|2024-10-16 14:00:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|3156
1729087500000|2024-10-16 14:05:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|2547
1729087800000|2024-10-16 14:10:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10864.7|10862.7|2740
1729088100000|2024-10-16 14:15:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10864.7|10862.7|5020
1729088400000|2024-10-16 14:20:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|1861
1729088700000|2024-10-16 14:25:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|2525
1729089000000|2024-10-16 14:30:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|7159
1729089300000|2024-10-16 14:35:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|2634
1729089600000|2024-10-16 14:40:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|2328
1729089900000|2024-10-16 14:45:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|1856
1729090200000|2024-10-16 14:50:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|1056
1729090500000|2024-10-16 14:55:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|3838
1729090800000|2024-10-16 15:00:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10866.2|10864.2|6889
1729091100000|2024-10-16 15:05:00|10869|10867|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|2669
1729091400000|2024-10-16 15:10:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|3479
1729091700000|2024-10-16 15:15:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|7369
1729092000000|2024-10-16 15:20:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|988
1729092300000|2024-10-16 15:25:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1553
1729092600000|2024-10-16 15:30:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|3565
1729092900000|2024-10-16 15:35:00|10868.6|10866.6|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|1746
1729093200000|2024-10-16 15:40:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|764
1729093500000|2024-10-16 15:45:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|2823
1729093800000|2024-10-16 15:50:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|2253
1729094100000|2024-10-16 15:55:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|1393
1729094400000|2024-10-16 16:00:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|2574
1729094700000|2024-10-16 16:05:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|3570
1729095000000|2024-10-16 16:10:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1843
1729095300000|2024-10-16 16:15:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|799
1729095600000|2024-10-16 16:20:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|266
1729095900000|2024-10-16 16:25:00|||||||||1686
1729096200000|2024-10-16 16:30:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|1855
1729096500000|2024-10-16 16:35:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1314
1729096800000|2024-10-16 16:40:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|3163
1729097100000|2024-10-16 16:45:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|589
1729097400000|2024-10-16 16:50:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|809
1729097700000|2024-10-16 16:55:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1126
1729098000000|2024-10-16 17:00:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|833
1729098300000|2024-10-16 17:05:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1328
1729098600000|2024-10-16 17:10:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|702
1729098900000|2024-10-16 17:15:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|421
1729099200000|2024-10-16 17:20:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1280
1729099500000|2024-10-16 17:25:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|5419
1729099800000|2024-10-16 17:30:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|1489
1729100100000|2024-10-16 17:35:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|713
1729100400000|2024-10-16 17:40:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|1710
1729100700000|2024-10-16 17:45:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|1538
1729101000000|2024-10-16 17:50:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|6632
1729101300000|2024-10-16 17:55:00|||||||||234
1729101600000|2024-10-16 18:00:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|3581
1729101900000|2024-10-16 18:05:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|3162
1729102200000|2024-10-16 18:10:00|||||||||1554
1729102500000|2024-10-16 18:15:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1163
1729102800000|2024-10-16 18:20:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1773
1729103100000|2024-10-16 18:25:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1087
1729103400000|2024-10-16 18:30:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|1428
1729103700000|2024-10-16 18:35:00|10864.7|10862.7|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|3089
1729104000000|2024-10-16 18:40:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1142
1729104300000|2024-10-16 18:45:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|2223
1729104600000|2024-10-16 18:50:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1147
1729104900000|2024-10-16 18:55:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|7565
1729105200000|2024-10-16 19:00:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|2547
1729105500000|2024-10-16 19:05:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|2594
1729105800000|2024-10-16 19:10:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|2492
1729106100000|2024-10-16 19:15:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|4917
1729106400000|2024-10-16 19:20:00|||||||||292
1729106700000|2024-10-16 19:25:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|954
1729107000000|2024-10-16 19:30:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1837
1729107300000|2024-10-16 19:35:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|673
1729107600000|2024-10-16 19:40:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|1127
1729107900000|2024-10-16 19:45:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|4473
1729108200000|2024-10-16 19:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|2418
1729108500000|2024-10-16 19:55:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|4761
1729108800000|2024-10-16 20:00:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|4446
1729109100000|2024-10-16 20:05:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|714
1729109400000|2024-10-16 20:10:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|339
1729109700000|2024-10-16 20:15:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|536
1729110000000|2024-10-16 20:20:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|2372
1729110300000|2024-10-16 20:25:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|697
1729110600000|2024-10-16 20:30:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1238
1729110900000|2024-10-16 20:35:00|||||||||341
1729111200000|2024-10-16 20:40:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|733
1729111500000|2024-10-16 20:45:00|10860|10858|10860|10858|10860|10858|10860|10858|2103
1729111800000|2024-10-16 20:50:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|1253
1729112100000|2024-10-16 20:55:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1695
1729116000000|2024-10-16 22:00:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10859.2|10857.2|589
1729116300000|2024-10-16 22:05:00|||||||||21
1729116600000|2024-10-16 22:10:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|315
1729116900000|2024-10-16 22:15:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|185
1729117200000|2024-10-16 22:20:00|||||||||96
1729117500000|2024-10-16 22:25:00|||||||||13
1729117800000|2024-10-16 22:30:00|||||||||96
1729118100000|2024-10-16 22:35:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|17
1729118400000|2024-10-16 22:40:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|230
1729118700000|2024-10-16 22:45:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|72
1729119000000|2024-10-16 22:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|137
1729119300000|2024-10-16 22:55:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|502
1729119600000|2024-10-16 23:00:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|64
1729119900000|2024-10-16 23:05:00|||||||||1
1729120200000|2024-10-16 23:10:00|10860|10858|10860|10858|10860|10858|10860|10858|157
1729120500000|2024-10-16 23:15:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10859.2|10857.2|18
1729120800000|2024-10-16 23:20:00|||||||||19
1729121100000|2024-10-16 23:25:00|||||||||6
1729121400000|2024-10-16 23:30:00|||||||||19
1729121700000|2024-10-16 23:35:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|525
1729122000000|2024-10-16 23:40:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|348
1729122300000|2024-10-16 23:45:00|10860|10858|10860|10858|10860|10858|10860|10858|158
1729122600000|2024-10-16 23:50:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|37
1729122900000|2024-10-16 23:55:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10859.2|10857.2|65
1729123200000|2024-10-17 00:00:00|10859.6|10857.6|10860|10858|10860|10858|10859.6|10857.6|53
1729123500000|2024-10-17 00:05:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|43
1729123800000|2024-10-17 00:10:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|15
1729124100000|2024-10-17 00:15:00|10860|10858|10858.8|10856.8|10860|10858|10858.8|10856.8|345
1729124400000|2024-10-17 00:20:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|273
1729124700000|2024-10-17 00:25:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|146
1729125000000|2024-10-17 00:30:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1345
1729125300000|2024-10-17 00:35:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|844
1729125600000|2024-10-17 00:40:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|730
1729125900000|2024-10-17 00:45:00|||||||||5
1729126200000|2024-10-17 00:50:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|181
1729126500000|2024-10-17 00:55:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|281
1729126800000|2024-10-17 01:00:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|619
1729127100000|2024-10-17 01:05:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|201
1729127400000|2024-10-17 01:10:00|||||||||12
1729127700000|2024-10-17 01:15:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|151
1729128000000|2024-10-17 01:20:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|277
1729128300000|2024-10-17 01:25:00|||||||||194
1729128600000|2024-10-17 01:30:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|282
1729128900000|2024-10-17 01:35:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|638
1729129200000|2024-10-17 01:40:00|||||||||341
1729129500000|2024-10-17 01:45:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|169
1729129800000|2024-10-17 01:50:00|||||||||40
1729130100000|2024-10-17 01:55:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1842
1729130400000|2024-10-17 02:00:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|1091
1729130700000|2024-10-17 02:05:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|181
1729131000000|2024-10-17 02:10:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|393
1729131300000|2024-10-17 02:15:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|402
1729131600000|2024-10-17 02:20:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|311
1729131900000|2024-10-17 02:25:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|270
1729132200000|2024-10-17 02:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|569
1729132500000|2024-10-17 02:35:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|94
1729132800000|2024-10-17 02:40:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|617
1729133100000|2024-10-17 02:45:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|311
1729133400000|2024-10-17 02:50:00|||||||||119
1729133700000|2024-10-17 02:55:00|||||||||85
1729134000000|2024-10-17 03:00:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|425
1729134300000|2024-10-17 03:05:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|487
1729134600000|2024-10-17 03:10:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|123
1729134900000|2024-10-17 03:15:00|||||||||182
1729135200000|2024-10-17 03:20:00|||||||||185
1729135500000|2024-10-17 03:25:00|||||||||315
1729135800000|2024-10-17 03:30:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|777
1729136100000|2024-10-17 03:35:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|218
1729136400000|2024-10-17 03:40:00|||||||||123
1729136700000|2024-10-17 03:45:00|||||||||65
1729137000000|2024-10-17 03:50:00|||||||||199
1729137300000|2024-10-17 03:55:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|485
1729137600000|2024-10-17 04:00:00|||||||||97
1729137900000|2024-10-17 04:05:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|327
1729138200000|2024-10-17 04:10:00|||||||||18
1729138500000|2024-10-17 04:15:00|||||||||68
1729138800000|2024-10-17 04:20:00|||||||||85
1729139100000|2024-10-17 04:25:00|||||||||104
1729139400000|2024-10-17 04:30:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|912
1729139700000|2024-10-17 04:35:00|||||||||164
1729140000000|2024-10-17 04:40:00|||||||||101
1729140300000|2024-10-17 04:45:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|659
1729140600000|2024-10-17 04:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|189
1729140900000|2024-10-17 04:55:00|||||||||298
1729141200000|2024-10-17 05:00:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|195
1729141500000|2024-10-17 05:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|293
1729141800000|2024-10-17 05:10:00|||||||||10
1729142100000|2024-10-17 05:15:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|243
1729142400000|2024-10-17 05:20:00|||||||||105
1729142700000|2024-10-17 05:25:00|||||||||29
1729143000000|2024-10-17 05:30:00|||||||||267
1729143300000|2024-10-17 05:35:00|||||||||10
1729143600000|2024-10-17 05:40:00|||||||||106
1729143900000|2024-10-17 05:45:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|207
1729144200000|2024-10-17 05:50:00|||||||||353
1729144500000|2024-10-17 05:55:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|497
1729144800000|2024-10-17 06:00:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|548
1729145100000|2024-10-17 06:05:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|657
1729145400000|2024-10-17 06:10:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|606
1729145700000|2024-10-17 06:15:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|357
1729146000000|2024-10-17 06:20:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|693
1729146300000|2024-10-17 06:25:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|234
1729146600000|2024-10-17 06:30:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|298
1729146900000|2024-10-17 06:35:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10852.2|10850.2|1015
1729147200000|2024-10-17 06:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|470
1729147500000|2024-10-17 06:45:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|387
1729147800000|2024-10-17 06:50:00|||||||||115
1729148100000|2024-10-17 06:55:00|||||||||146
1729148400000|2024-10-17 07:00:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|1170
1729148700000|2024-10-17 07:05:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1123
1729149000000|2024-10-17 07:10:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10852.2|10850.2|1016
1729149300000|2024-10-17 07:15:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|399
1729149600000|2024-10-17 07:20:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1124
1729149900000|2024-10-17 07:25:00|10852.6|10850.6|10851.4|10849.4|10853|10851|10849.8|10847.8|883
1729150200000|2024-10-17 07:30:00|||||||||153
1729150500000|2024-10-17 07:35:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|325
1729150800000|2024-10-17 07:40:00|||||||||810
1729151100000|2024-10-17 07:45:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|830
1729151400000|2024-10-17 07:50:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|185
1729151700000|2024-10-17 07:55:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|394
1729152000000|2024-10-17 08:00:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|893
1729152300000|2024-10-17 08:05:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|1966
1729152600000|2024-10-17 08:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|2086
1729152900000|2024-10-17 08:15:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1445
1729153200000|2024-10-17 08:20:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|468
1729153500000|2024-10-17 08:25:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1307
1729153800000|2024-10-17 08:30:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|695
1729154100000|2024-10-17 08:35:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|262
1729154400000|2024-10-17 08:40:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|220
1729154700000|2024-10-17 08:45:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1432
1729155000000|2024-10-17 08:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|553
1729155300000|2024-10-17 08:55:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|462
1729155600000|2024-10-17 09:00:00|||||||||380
1729155900000|2024-10-17 09:05:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|599
1729156200000|2024-10-17 09:10:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1152
1729156500000|2024-10-17 09:15:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|1108
1729156800000|2024-10-17 09:20:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|51
1729157100000|2024-10-17 09:25:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1388
1729157400000|2024-10-17 09:30:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|743
1729157700000|2024-10-17 09:35:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|630
1729158000000|2024-10-17 09:40:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|256
1729158300000|2024-10-17 09:45:00|||||||||228
1729158600000|2024-10-17 09:50:00|||||||||177
1729158900000|2024-10-17 09:55:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1537
1729159200000|2024-10-17 10:00:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|408
1729159500000|2024-10-17 10:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|149
1729159800000|2024-10-17 10:10:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|932
1729160100000|2024-10-17 10:15:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|302
1729160400000|2024-10-17 10:20:00|||||||||9
1729160700000|2024-10-17 10:25:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|446
1729161000000|2024-10-17 10:30:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|578
1729161300000|2024-10-17 10:35:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|453
1729161600000|2024-10-17 10:40:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|418
1729161900000|2024-10-17 10:45:00|||||||||9
1729162200000|2024-10-17 10:50:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|64
1729162500000|2024-10-17 10:55:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1637
1729162800000|2024-10-17 11:00:00|||||||||501
1729163100000|2024-10-17 11:05:00|||||||||1029
1729163400000|2024-10-17 11:10:00|10856.5|10854.5|10856.9|10854.9|10856.9|10854.9|10856.5|10854.5|834
1729163700000|2024-10-17 11:15:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|401
1729164000000|2024-10-17 11:20:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|668
1729164300000|2024-10-17 11:25:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|748
1729164600000|2024-10-17 11:30:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|456
1729164900000|2024-10-17 11:35:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|751
1729165200000|2024-10-17 11:40:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1029
1729165500000|2024-10-17 11:45:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|895
1729165800000|2024-10-17 11:50:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|4549
1729166100000|2024-10-17 11:55:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1095
1729166400000|2024-10-17 12:00:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|2189
1729166700000|2024-10-17 12:05:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|1400
1729167000000|2024-10-17 12:10:00|10856.1|10854.1|10854.9|10852.9|10856.9|10854.9|10854.5|10852.5|2599
1729167300000|2024-10-17 12:15:00|10855.3|10853.3|10856.1|10854.1|10858.4|10856.4|10853|10851|4041
1729167600000|2024-10-17 12:20:00|10855.7|10853.7|10852.2|10850.2|10855.7|10853.7|10851.4|10849.4|6273
1729167900000|2024-10-17 12:25:00|10853|10851|10853.3|10851.3|10855.3|10853.3|10852.2|10850.2|5088
1729168200000|2024-10-17 12:30:00|10842.4|10840.4|10835|10833|10849|10847|10830.3|10828.3|27147
1729168500000|2024-10-17 12:35:00|10835.8|10833.8|10835.8|10833.8|10838.1|10836.1|10832.6|10830.6|15970
1729168800000|2024-10-17 12:40:00|10836.5|10834.5|10838.9|10836.9|10841.2|10839.2|10835|10833|12820
1729169100000|2024-10-17 12:45:00|10838.1|10836.1|10838.1|10836.1|10840.5|10838.5|10837.3|10835.3|9661
1729169400000|2024-10-17 12:50:00|10837.7|10835.7|10840.5|10838.5|10841.2|10839.2|10836.5|10834.5|6193
1729169700000|2024-10-17 12:55:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10838.1|10836.1|6629
1729170000000|2024-10-17 13:00:00|10841.2|10839.2|10836.5|10834.5|10841.2|10839.2|10836.5|10834.5|5885
1729170300000|2024-10-17 13:05:00|10837.3|10835.3|10833.4|10831.4|10837.3|10835.3|10832.6|10830.6|7456
1729170600000|2024-10-17 13:10:00|10834.2|10832.2|10835|10833|10837.3|10835.3|10832.6|10830.6|9339
1729170900000|2024-10-17 13:15:00|10834.2|10832.2|10836.5|10834.5|10838.9|10836.9|10834.2|10832.2|9262
1729171200000|2024-10-17 13:20:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835|10833|2929
1729171500000|2024-10-17 13:25:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|3812
1729171800000|2024-10-17 13:30:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2615
1729172100000|2024-10-17 13:35:00|10838.9|10836.9|10840.5|10838.5|10842.8|10840.8|10838.9|10836.9|6419
1729172400000|2024-10-17 13:40:00|10841.2|10839.2|10837.3|10835.3|10842|10840|10837.3|10835.3|3569
1729172700000|2024-10-17 13:45:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|4026
1729173000000|2024-10-17 13:50:00|10832.6|10830.6|10835|10833|10835.8|10833.8|10832.6|10830.6|4788
1729173300000|2024-10-17 13:55:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835|10833|5148
1729173600000|2024-10-17 14:00:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|6836
1729173900000|2024-10-17 14:05:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10834.2|10832.2|6952
1729174200000|2024-10-17 14:10:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|2658
1729174500000|2024-10-17 14:15:00|10836.5|10834.5|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|3467
1729174800000|2024-10-17 14:20:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|2857
1729175100000|2024-10-17 14:25:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|4934
1729175400000|2024-10-17 14:30:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10833.4|10831.4|3125
1729175700000|2024-10-17 14:35:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|2683
1729176000000|2024-10-17 14:40:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10833.4|10831.4|1893
1729176300000|2024-10-17 14:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|3466
1729176600000|2024-10-17 14:50:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|4101
1729176900000|2024-10-17 14:55:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|1707
1729177200000|2024-10-17 15:00:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|2504
1729177500000|2024-10-17 15:05:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|2648
1729177800000|2024-10-17 15:10:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1798
1729178100000|2024-10-17 15:15:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|2758
1729178400000|2024-10-17 15:20:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|1821
1729178700000|2024-10-17 15:25:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1523
1729179000000|2024-10-17 15:30:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|2387
1729179300000|2024-10-17 15:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|2006
1729179600000|2024-10-17 15:40:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.4|10833.4|2628
1729179900000|2024-10-17 15:45:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|1476
1729180200000|2024-10-17 15:50:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2889
1729180500000|2024-10-17 15:55:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|2602
1729180800000|2024-10-17 16:00:00|10836.5|10834.5|10832.6|10830.6|10836.5|10834.5|10832.6|10830.6|4423
1729181100000|2024-10-17 16:05:00|10831.1|10829.1|10831.9|10829.9|10834.2|10832.2|10831.1|10829.1|6741
1729181400000|2024-10-17 16:10:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|3229
1729181700000|2024-10-17 16:15:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1114
1729182000000|2024-10-17 16:20:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1924
1729182300000|2024-10-17 16:25:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|824
1729182600000|2024-10-17 16:30:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|3526
1729182900000|2024-10-17 16:35:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|866
1729183200000|2024-10-17 16:40:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|2384
1729183500000|2024-10-17 16:45:00|10835|10833|10835|10833|10835|10833|10835|10833|813
1729183800000|2024-10-17 16:50:00|||||||||836
1729184100000|2024-10-17 16:55:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|1102
1729184400000|2024-10-17 17:00:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|2233
1729184700000|2024-10-17 17:05:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|1900
1729185000000|2024-10-17 17:10:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|348
1729185300000|2024-10-17 17:15:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|907
1729185600000|2024-10-17 17:20:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|1110
1729185900000|2024-10-17 17:25:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1349
1729186200000|2024-10-17 17:30:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2297
1729186500000|2024-10-17 17:35:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|2271
1729186800000|2024-10-17 17:40:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|2216
1729187100000|2024-10-17 17:45:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1561
1729187400000|2024-10-17 17:50:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|956
1729187700000|2024-10-17 17:55:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1393
1729188000000|2024-10-17 18:00:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1083
1729188300000|2024-10-17 18:05:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|1307
1729188600000|2024-10-17 18:10:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|551
1729188900000|2024-10-17 18:15:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1308
1729189200000|2024-10-17 18:20:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1559
1729189500000|2024-10-17 18:25:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|2296
1729189800000|2024-10-17 18:30:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|490
1729190100000|2024-10-17 18:35:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|1146
1729190400000|2024-10-17 18:40:00|||||||||978
1729190700000|2024-10-17 18:45:00|10837.7|10835.7|10835.8|10833.8|10838.1|10836.1|10835|10833|4755
1729191000000|2024-10-17 18:50:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|1476
1729191300000|2024-10-17 18:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|3811
1729191600000|2024-10-17 19:00:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|3073
1729191900000|2024-10-17 19:05:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1219
1729192200000|2024-10-17 19:10:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|2512
1729192500000|2024-10-17 19:15:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|1338
1729192800000|2024-10-17 19:20:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|2615
1729193100000|2024-10-17 19:25:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1236
1729193400000|2024-10-17 19:30:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|604
1729193700000|2024-10-17 19:35:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|2213
1729194000000|2024-10-17 19:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|2208
1729194300000|2024-10-17 19:45:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1292
1729194600000|2024-10-17 19:50:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|3928
1729194900000|2024-10-17 19:55:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|3786
1729195200000|2024-10-17 20:00:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|6182
1729195500000|2024-10-17 20:05:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|657
1729195800000|2024-10-17 20:10:00|||||||||1325
1729196100000|2024-10-17 20:15:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|2852
1729196400000|2024-10-17 20:20:00|10835|10833|10835|10833|10835|10833|10835|10833|1497
1729196700000|2024-10-17 20:25:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|346
1729197000000|2024-10-17 20:30:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|650
1729197300000|2024-10-17 20:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|860
1729197600000|2024-10-17 20:40:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|2379
1729197900000|2024-10-17 20:45:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1889
1729198200000|2024-10-17 20:50:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|910
1729198500000|2024-10-17 20:55:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|2101
1729202400000|2024-10-17 22:00:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|146
1729202700000|2024-10-17 22:05:00|||||||||16
1729203000000|2024-10-17 22:10:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10840.1|10838.1|175
1729203300000|2024-10-17 22:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|134
1729203600000|2024-10-17 22:20:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|92
1729203900000|2024-10-17 22:25:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|43
1729204200000|2024-10-17 22:30:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|501
1729204500000|2024-10-17 22:35:00|||||||||1
1729204800000|2024-10-17 22:40:00|||||||||7
1729205100000|2024-10-17 22:45:00|||||||||5
1729205400000|2024-10-17 22:50:00|||||||||101
1729205700000|2024-10-17 22:55:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|137
1729206000000|2024-10-17 23:00:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|27
1729206300000|2024-10-17 23:05:00|||||||||33
1729206600000|2024-10-17 23:10:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|270
1729206900000|2024-10-17 23:15:00|||||||||76
1729207200000|2024-10-17 23:20:00|||||||||13
1729207500000|2024-10-17 23:25:00|||||||||15
1729207800000|2024-10-17 23:30:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|695
1729208100000|2024-10-17 23:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|206
1729208400000|2024-10-17 23:40:00|10837.7|10835.7|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|396
1729208700000|2024-10-17 23:45:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|160
1729209000000|2024-10-17 23:50:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|535
1729209300000|2024-10-17 23:55:00|||||||||96
1729209600000|2024-10-18 00:00:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|845
1729209900000|2024-10-18 00:05:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|180
1729210200000|2024-10-18 00:10:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|227
1729210500000|2024-10-18 00:15:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|235
1729210800000|2024-10-18 00:20:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|307
1729211100000|2024-10-18 00:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|267
1729211400000|2024-10-18 00:30:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|883
1729211700000|2024-10-18 00:35:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|1026
1729212000000|2024-10-18 00:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|260
1729212300000|2024-10-18 00:45:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|272
1729212600000|2024-10-18 00:50:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|458
1729212900000|2024-10-18 00:55:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|650
1729213200000|2024-10-18 01:00:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|180
1729213500000|2024-10-18 01:05:00|||||||||8
1729213800000|2024-10-18 01:10:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|187
1729214100000|2024-10-18 01:15:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|265
1729214400000|2024-10-18 01:20:00|10840.1|10838.1|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|176
1729214700000|2024-10-18 01:25:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|930
1729215000000|2024-10-18 01:30:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|603
1729215300000|2024-10-18 01:35:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|46
1729215600000|2024-10-18 01:40:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|250
1729215900000|2024-10-18 01:45:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|178
1729216200000|2024-10-18 01:50:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1255
1729216500000|2024-10-18 01:55:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|578
1729216800000|2024-10-18 02:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|409
1729217100000|2024-10-18 02:05:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|76
1729217400000|2024-10-18 02:10:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|888
1729217700000|2024-10-18 02:15:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|99
1729218000000|2024-10-18 02:20:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|101
1729218300000|2024-10-18 02:25:00|||||||||310
1729218600000|2024-10-18 02:30:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|722
1729218900000|2024-10-18 02:35:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|53
1729219200000|2024-10-18 02:40:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|332
1729219500000|2024-10-18 02:45:00|||||||||118
1729219800000|2024-10-18 02:50:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|249
1729220100000|2024-10-18 02:55:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|480
1729220400000|2024-10-18 03:00:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|640
1729220700000|2024-10-18 03:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|791
1729221000000|2024-10-18 03:10:00|||||||||30
1729221300000|2024-10-18 03:15:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|6182
1729221600000|2024-10-18 03:20:00|||||||||5
1729221900000|2024-10-18 03:25:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|138
1729222200000|2024-10-18 03:30:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|151
1729222500000|2024-10-18 03:35:00|||||||||121
1729222800000|2024-10-18 03:40:00|||||||||18
1729223100000|2024-10-18 03:45:00|||||||||69
1729223400000|2024-10-18 03:50:00|||||||||26
1729223700000|2024-10-18 03:55:00|||||||||63
1729224000000|2024-10-18 04:00:00|||||||||163
1729224300000|2024-10-18 04:05:00|||||||||21
1729224600000|2024-10-18 04:10:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|214
1729224900000|2024-10-18 04:15:00|||||||||135
1729225200000|2024-10-18 04:20:00|||||||||88
1729225500000|2024-10-18 04:25:00|||||||||2
1729225800000|2024-10-18 04:30:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|299
1729226100000|2024-10-18 04:35:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|395
1729226400000|2024-10-18 04:40:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|351
1729226700000|2024-10-18 04:45:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|64
1729227000000|2024-10-18 04:50:00|||||||||322
1729227300000|2024-10-18 04:55:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|194
1729227600000|2024-10-18 05:00:00|||||||||8
1729227900000|2024-10-18 05:05:00|||||||||4
1729228200000|2024-10-18 05:10:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|161
1729228500000|2024-10-18 05:15:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|307
1729228800000|2024-10-18 05:20:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|74
1729229100000|2024-10-18 05:25:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|125
1729229400000|2024-10-18 05:30:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|91
1729229700000|2024-10-18 05:35:00|||||||||29
1729230000000|2024-10-18 05:40:00|10839.3|10837.3|10838.9|10836.9|10839.3|10837.3|10838.9|10836.9|25
1729230300000|2024-10-18 05:45:00|||||||||86
1729230600000|2024-10-18 05:50:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|266
1729230900000|2024-10-18 05:55:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|361
1729231200000|2024-10-18 06:00:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|597
1729231500000|2024-10-18 06:05:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|934
1729231800000|2024-10-18 06:10:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|351
1729232100000|2024-10-18 06:15:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|883
1729232400000|2024-10-18 06:20:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|1398
1729232700000|2024-10-18 06:25:00|10835|10833|10835|10833|10835|10833|10835|10833|262
1729233000000|2024-10-18 06:30:00|10834.2|10832.2|10832.6|10830.6|10835|10833|10832.6|10830.6|959
1729233300000|2024-10-18 06:35:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|653
1729233600000|2024-10-18 06:40:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|1807
1729233900000|2024-10-18 06:45:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|1453
1729234200000|2024-10-18 06:50:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1884
1729234500000|2024-10-18 06:55:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|2999
1729234800000|2024-10-18 07:00:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|1039
1729235100000|2024-10-18 07:05:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|1793
1729235400000|2024-10-18 07:10:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|982
1729235700000|2024-10-18 07:15:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|538
1729236000000|2024-10-18 07:20:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|697
1729236300000|2024-10-18 07:25:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|479
1729236600000|2024-10-18 07:30:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|584
1729236900000|2024-10-18 07:35:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|564
1729237200000|2024-10-18 07:40:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|418
1729237500000|2024-10-18 07:45:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|513
1729237800000|2024-10-18 07:50:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|330
1729238100000|2024-10-18 07:55:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|941
1729238400000|2024-10-18 08:00:00|||||||||641
1729238700000|2024-10-18 08:05:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|1752
1729239000000|2024-10-18 08:10:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1759
1729239300000|2024-10-18 08:15:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1138
1729239600000|2024-10-18 08:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|223
1729239900000|2024-10-18 08:25:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|366
1729240200000|2024-10-18 08:30:00|||||||||34
1729240500000|2024-10-18 08:35:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|339
1729240800000|2024-10-18 08:40:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|841
1729241100000|2024-10-18 08:45:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|1085
1729241400000|2024-10-18 08:50:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|1075
1729241700000|2024-10-18 08:55:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|519
1729242000000|2024-10-18 09:00:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|280
1729242300000|2024-10-18 09:05:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|261
1729242600000|2024-10-18 09:10:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|659
1729242900000|2024-10-18 09:15:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|1563
1729243200000|2024-10-18 09:20:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|1201
1729243500000|2024-10-18 09:25:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|530
1729243800000|2024-10-18 09:30:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|705
1729244100000|2024-10-18 09:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|591
1729244400000|2024-10-18 09:40:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|3717
1729244700000|2024-10-18 09:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1237
1729245000000|2024-10-18 09:50:00|10835|10833|10835|10833|10835|10833|10835|10833|81
1729245300000|2024-10-18 09:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|212
1729245600000|2024-10-18 10:00:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|80
1729245900000|2024-10-18 10:05:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|1815
1729246200000|2024-10-18 10:10:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1444
1729246500000|2024-10-18 10:15:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|671
1729246800000|2024-10-18 10:20:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|1709
1729247100000|2024-10-18 10:25:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|646
1729247400000|2024-10-18 10:30:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1247
1729247700000|2024-10-18 10:35:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|322
1729248000000|2024-10-18 10:40:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|982
1729248300000|2024-10-18 10:45:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|653
1729248600000|2024-10-18 10:50:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|2046
1729248900000|2024-10-18 10:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1012
1729249200000|2024-10-18 11:00:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1119
1729249500000|2024-10-18 11:05:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1775
1729249800000|2024-10-18 11:10:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|4686
1729250100000|2024-10-18 11:15:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|859
1729250400000|2024-10-18 11:20:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|658
1729250700000|2024-10-18 11:25:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|317
1729251000000|2024-10-18 11:30:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|898
1729251300000|2024-10-18 11:35:00|10832.3|10830.3|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|6292
1729251600000|2024-10-18 11:40:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1418
1729251900000|2024-10-18 11:45:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|2179
1729252200000|2024-10-18 11:50:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|182
1729252500000|2024-10-18 11:55:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|1725
1729252800000|2024-10-18 12:00:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|2232
1729253100000|2024-10-18 12:05:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|2052
1729253400000|2024-10-18 12:10:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1590
1729253700000|2024-10-18 12:15:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1684
1729254000000|2024-10-18 12:20:00|10831.1|10829.1|10835|10833|10835|10833|10831.1|10829.1|5404
1729254300000|2024-10-18 12:25:00|10835.8|10833.8|10838.1|10836.1|10838.1|10836.1|10834.2|10832.2|4232
1729254600000|2024-10-18 12:30:00|10839.7|10837.7|10843.6|10841.6|10843.6|10841.6|10838.9|10836.9|9232
1729254900000|2024-10-18 12:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|8148
1729255200000|2024-10-18 12:40:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1021
1729255500000|2024-10-18 12:45:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|3451
1729255800000|2024-10-18 12:50:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|2126
1729256100000|2024-10-18 12:55:00|10844|10842|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|5247
1729256400000|2024-10-18 13:00:00|10842.8|10840.8|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|5110
1729256700000|2024-10-18 13:05:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|2875
1729257000000|2024-10-18 13:10:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842|10840|5083
1729257300000|2024-10-18 13:15:00|10842|10840|10845.1|10843.1|10845.9|10843.9|10842|10840|5482
1729257600000|2024-10-18 13:20:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|4287
1729257900000|2024-10-18 13:25:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|2259
1729258200000|2024-10-18 13:30:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|5015
1729258500000|2024-10-18 13:35:00|10850.6|10848.6|10848.3|10846.3|10851.4|10849.4|10848.3|10846.3|5399
1729258800000|2024-10-18 13:40:00|10847.5|10845.5|10845.1|10843.1|10848.3|10846.3|10844.4|10842.4|5025
1729259100000|2024-10-18 13:45:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|4043
1729259400000|2024-10-18 13:50:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2508
1729259700000|2024-10-18 13:55:00|10846.7|10844.7|10848.3|10846.3|10849|10847|10846.7|10844.7|3004
1729260000000|2024-10-18 14:00:00|10847.5|10845.5|10847.5|10845.5|10849|10847|10847.5|10845.5|5594
1729260300000|2024-10-18 14:05:00|10848.3|10846.3|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|4447
1729260600000|2024-10-18 14:10:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|3060
1729260900000|2024-10-18 14:15:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|2414
1729261200000|2024-10-18 14:20:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|2796
1729261500000|2024-10-18 14:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2587
1729261800000|2024-10-18 14:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|11413
1729262100000|2024-10-18 14:35:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2640
1729262400000|2024-10-18 14:40:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2391
1729262700000|2024-10-18 14:45:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|3475
1729263000000|2024-10-18 14:50:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2099
1729263300000|2024-10-18 14:55:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|907
1729263600000|2024-10-18 15:00:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|2705
1729263900000|2024-10-18 15:05:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1961
1729264200000|2024-10-18 15:10:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|2785
1729264500000|2024-10-18 15:15:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|643
1729264800000|2024-10-18 15:20:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|640
1729265100000|2024-10-18 15:25:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|1661
1729265400000|2024-10-18 15:30:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1710
1729265700000|2024-10-18 15:35:00|10848.3|10846.3|10845.1|10843.1|10848.3|10846.3|10845.1|10843.1|2472
1729266000000|2024-10-18 15:40:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|816
1729266300000|2024-10-18 15:45:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1615
1729266600000|2024-10-18 15:50:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|2672
1729266900000|2024-10-18 15:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1333
1729267200000|2024-10-18 16:00:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2372
1729267500000|2024-10-18 16:05:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|1704
1729267800000|2024-10-18 16:10:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|1526
1729268100000|2024-10-18 16:15:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1950
1729268400000|2024-10-18 16:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|704
1729268700000|2024-10-18 16:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1379
1729269000000|2024-10-18 16:30:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|848
1729269300000|2024-10-18 16:35:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|980
1729269600000|2024-10-18 16:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|1244
1729269900000|2024-10-18 16:45:00|||||||||256
1729270200000|2024-10-18 16:50:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|4517
1729270500000|2024-10-18 16:55:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1480
1729270800000|2024-10-18 17:00:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1824
1729271100000|2024-10-18 17:05:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1737
1729271400000|2024-10-18 17:10:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|961
1729271700000|2024-10-18 17:15:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1942
1729272000000|2024-10-18 17:20:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|1065
1729272300000|2024-10-18 17:25:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|898
1729272600000|2024-10-18 17:30:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1643
1729272900000|2024-10-18 17:35:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|179
1729273200000|2024-10-18 17:40:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1535
1729273500000|2024-10-18 17:45:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|1539
1729273800000|2024-10-18 17:50:00|||||||||594
1729274100000|2024-10-18 17:55:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|3044
1729274400000|2024-10-18 18:00:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|1527
1729274700000|2024-10-18 18:05:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1277
1729275000000|2024-10-18 18:10:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1025
1729275300000|2024-10-18 18:15:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1405
1729275600000|2024-10-18 18:20:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1564
1729275900000|2024-10-18 18:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1732
1729276200000|2024-10-18 18:30:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|803
1729276500000|2024-10-18 18:35:00|||||||||430
1729276800000|2024-10-18 18:40:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|726
1729277100000|2024-10-18 18:45:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|577
1729277400000|2024-10-18 18:50:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|2506
1729277700000|2024-10-18 18:55:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|4052
1729278000000|2024-10-18 19:00:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|5349
1729278300000|2024-10-18 19:05:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1537
1729278600000|2024-10-18 19:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1125
1729278900000|2024-10-18 19:15:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|2121
1729279200000|2024-10-18 19:20:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|820
1729279500000|2024-10-18 19:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1197
1729279800000|2024-10-18 19:30:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|999
1729280100000|2024-10-18 19:35:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|2296
1729280400000|2024-10-18 19:40:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|702
1729280700000|2024-10-18 19:45:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|2130
1729281000000|2024-10-18 19:50:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1168
1729281300000|2024-10-18 19:55:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1702
1729281600000|2024-10-18 20:00:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|2102
1729281900000|2024-10-18 20:05:00|10846.7|10844.7|10848.3|10846.3|10849|10847|10846.7|10844.7|6318
1729282200000|2024-10-18 20:10:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|2999
1729282500000|2024-10-18 20:15:00|||||||||352
1729282800000|2024-10-18 20:20:00|||||||||3892
1729283100000|2024-10-18 20:25:00|||||||||322
1729283400000|2024-10-18 20:30:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1067
1729283700000|2024-10-18 20:35:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|625
1729284000000|2024-10-18 20:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|906
1729284300000|2024-10-18 20:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1197
1729284600000|2024-10-18 20:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|902
1729284900000|2024-10-18 20:55:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|2134
1729461600000|2024-10-20 22:00:00|10843.6|10841.6|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|1171
1729461900000|2024-10-20 22:05:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|88
1729462200000|2024-10-20 22:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|126
1729462500000|2024-10-20 22:15:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|79
1729462800000|2024-10-20 22:20:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|31
1729463100000|2024-10-20 22:25:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|307
1729463400000|2024-10-20 22:30:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|122
1729463700000|2024-10-20 22:35:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|567
1729464000000|2024-10-20 22:40:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|297
1729464300000|2024-10-20 22:45:00|10841.2|10839.2|10841.6|10839.6|10841.6|10839.6|10841.2|10839.2|267
1729464600000|2024-10-20 22:50:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|364
1729464900000|2024-10-20 22:55:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10840.8|10838.8|144
1729465200000|2024-10-20 23:00:00|||||||||243
1729465500000|2024-10-20 23:05:00|10841.6|10839.6|10842|10840|10842|10840|10841.2|10839.2|140
1729465800000|2024-10-20 23:10:00|||||||||188
1729466100000|2024-10-20 23:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|47
1729466400000|2024-10-20 23:20:00|||||||||13
1729466700000|2024-10-20 23:25:00|10841.6|10839.6|10841.6|10839.6|10841.6|10839.6|10841.2|10839.2|98
1729467000000|2024-10-20 23:30:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|80
1729467300000|2024-10-20 23:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|222
1729467600000|2024-10-20 23:40:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|225
1729467900000|2024-10-20 23:45:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|233
1729468200000|2024-10-20 23:50:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|164
1729468500000|2024-10-20 23:55:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|318
1729468800000|2024-10-21 00:00:00|10840.8|10838.8|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|393
1729469100000|2024-10-21 00:05:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|171
1729469400000|2024-10-21 00:10:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|420
1729469700000|2024-10-21 00:15:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|346
1729470000000|2024-10-21 00:20:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|231
1729470300000|2024-10-21 00:25:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|109
1729470600000|2024-10-21 00:30:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|32
1729470900000|2024-10-21 00:35:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|128
1729471200000|2024-10-21 00:40:00|10842|10840|10842|10840|10842|10840|10842|10840|359
1729471500000|2024-10-21 00:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|307
1729471800000|2024-10-21 00:50:00|10842|10840|10842|10840|10842|10840|10842|10840|249
1729472100000|2024-10-21 00:55:00|10841.6|10839.6|10842|10840|10842.8|10840.8|10841.6|10839.6|208
1729472400000|2024-10-21 01:00:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|188
1729472700000|2024-10-21 01:05:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|149
1729473000000|2024-10-21 01:10:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|5076
1729473300000|2024-10-21 01:15:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|65
1729473600000|2024-10-21 01:20:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|294
1729473900000|2024-10-21 01:25:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|87
1729474200000|2024-10-21 01:30:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|302
1729474500000|2024-10-21 01:35:00|||||||||288
1729474800000|2024-10-21 01:40:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|298
1729475100000|2024-10-21 01:45:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|92
1729475400000|2024-10-21 01:50:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|348
1729475700000|2024-10-21 01:55:00|||||||||184
1729476000000|2024-10-21 02:00:00|||||||||9
1729476300000|2024-10-21 02:05:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|124
1729476600000|2024-10-21 02:10:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|245
1729476900000|2024-10-21 02:15:00|||||||||69
1729477200000|2024-10-21 02:20:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|104
1729477500000|2024-10-21 02:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|51
1729477800000|2024-10-21 02:30:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|115
1729478100000|2024-10-21 02:35:00|||||||||2
1729478400000|2024-10-21 02:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|53
1729478700000|2024-10-21 02:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|66
1729479000000|2024-10-21 02:50:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|103
1729479300000|2024-10-21 02:55:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.5|10843.5|51
1729479600000|2024-10-21 03:00:00|||||||||45
1729479900000|2024-10-21 03:05:00|||||||||6
1729480200000|2024-10-21 03:10:00|||||||||17
1729480500000|2024-10-21 03:15:00|||||||||142
1729480800000|2024-10-21 03:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|226
1729481100000|2024-10-21 03:25:00|||||||||166
1729481400000|2024-10-21 03:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|14
1729481700000|2024-10-21 03:35:00|||||||||2
1729482000000|2024-10-21 03:40:00|||||||||5
1729482300000|2024-10-21 03:45:00|||||||||236
1729482600000|2024-10-21 03:50:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|41
1729482900000|2024-10-21 03:55:00|||||||||7
1729483200000|2024-10-21 04:00:00|||||||||199
1729483500000|2024-10-21 04:05:00|||||||||5
1729483800000|2024-10-21 04:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|254
1729484100000|2024-10-21 04:15:00|||||||||16
1729484400000|2024-10-21 04:20:00|||||||||1
1729484700000|2024-10-21 04:25:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|67
1729485000000|2024-10-21 04:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|429
1729485300000|2024-10-21 04:35:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|17
1729485600000|2024-10-21 04:40:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|316
1729485900000|2024-10-21 04:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|35
1729486200000|2024-10-21 04:50:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|55
1729486500000|2024-10-21 04:55:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|71
1729486800000|2024-10-21 05:00:00|10845.9|10843.9|10845.5|10843.5|10845.9|10843.9|10845.1|10843.1|24
1729487100000|2024-10-21 05:05:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|13
1729487400000|2024-10-21 05:10:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.5|10843.5|39
1729487700000|2024-10-21 05:15:00|||||||||261
1729488000000|2024-10-21 05:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|449
1729488300000|2024-10-21 05:25:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|87
1729488600000|2024-10-21 05:30:00|||||||||132
1729488900000|2024-10-21 05:35:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|70
1729489200000|2024-10-21 05:40:00|||||||||2
1729489500000|2024-10-21 05:45:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|220
1729489800000|2024-10-21 05:50:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|544
1729490100000|2024-10-21 05:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|95
1729490400000|2024-10-21 06:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|145
1729490700000|2024-10-21 06:05:00|||||||||16
1729491000000|2024-10-21 06:10:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|405
1729491300000|2024-10-21 06:15:00|||||||||229
1729491600000|2024-10-21 06:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|259
1729491900000|2024-10-21 06:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|331
1729492200000|2024-10-21 06:30:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|396
1729492500000|2024-10-21 06:35:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|723
1729492800000|2024-10-21 06:40:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|479
1729493100000|2024-10-21 06:45:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|659
1729493400000|2024-10-21 06:50:00|||||||||305
1729493700000|2024-10-21 06:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|299
1729494000000|2024-10-21 07:00:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|629
1729494300000|2024-10-21 07:05:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1199
1729494600000|2024-10-21 07:10:00|10840.5|10838.5|10839.7|10837.7|10840.8|10838.8|10839.7|10837.7|998
1729494900000|2024-10-21 07:15:00|||||||||720
1729495200000|2024-10-21 07:20:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|791
1729495500000|2024-10-21 07:25:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|782
1729495800000|2024-10-21 07:30:00|||||||||645
1729496100000|2024-10-21 07:35:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|933
1729496400000|2024-10-21 07:40:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1448
1729496700000|2024-10-21 07:45:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|573
1729497000000|2024-10-21 07:50:00|||||||||269
1729497300000|2024-10-21 07:55:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|783
1729497600000|2024-10-21 08:00:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|255
1729497900000|2024-10-21 08:05:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|512
1729498200000|2024-10-21 08:10:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|1051
1729498500000|2024-10-21 08:15:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|360
1729498800000|2024-10-21 08:20:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|630
1729499100000|2024-10-21 08:25:00|10835|10833|10835|10833|10835|10833|10835|10833|409
1729499400000|2024-10-21 08:30:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|547
1729499700000|2024-10-21 08:35:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|3060
1729500000000|2024-10-21 08:40:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1022
1729500300000|2024-10-21 08:45:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|2770
1729500600000|2024-10-21 08:50:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1490
1729500900000|2024-10-21 08:55:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|1377
1729501200000|2024-10-21 09:00:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|828
1729501500000|2024-10-21 09:05:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|849
1729501800000|2024-10-21 09:10:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|2073
1729502100000|2024-10-21 09:15:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|353
1729502400000|2024-10-21 09:20:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|789
1729502700000|2024-10-21 09:25:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2478
1729503000000|2024-10-21 09:30:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|628
1729503300000|2024-10-21 09:35:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|771
1729503600000|2024-10-21 09:40:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|840
1729503900000|2024-10-21 09:45:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1347
1729504200000|2024-10-21 09:50:00|10830.3|10828.3|10828.7|10826.7|10831.1|10829.1|10828.7|10826.7|1183
1729504500000|2024-10-21 09:55:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|1606
1729504800000|2024-10-21 10:00:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|378
1729505100000|2024-10-21 10:05:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10827.2|10825.2|1980
1729505400000|2024-10-21 10:10:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1989
1729505700000|2024-10-21 10:15:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1202
1729506000000|2024-10-21 10:20:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|821
1729506300000|2024-10-21 10:25:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|427
1729506600000|2024-10-21 10:30:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|471
1729506900000|2024-10-21 10:35:00|10824|10822|10824|10822|10824.8|10822.8|10822.5|10820.5|3685
1729507200000|2024-10-21 10:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|1273
1729507500000|2024-10-21 10:45:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|868
1729507800000|2024-10-21 10:50:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|970
1729508100000|2024-10-21 10:55:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|673
1729508400000|2024-10-21 11:00:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|549
1729508700000|2024-10-21 11:05:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|770
1729509000000|2024-10-21 11:10:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|382
1729509300000|2024-10-21 11:15:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1318
1729509600000|2024-10-21 11:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1019
1729509900000|2024-10-21 11:25:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|2699
1729510200000|2024-10-21 11:30:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824|10822|4177
1729510500000|2024-10-21 11:35:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|1416
1729510800000|2024-10-21 11:40:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|887
1729511100000|2024-10-21 11:45:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|3352
1729511400000|2024-10-21 11:50:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1257
1729511700000|2024-10-21 11:55:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|440
1729512000000|2024-10-21 12:00:00|10824|10822|10824|10822|10826.4|10824.4|10824|10822|3881
1729512300000|2024-10-21 12:05:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|3840
1729512600000|2024-10-21 12:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10822.5|10820.5|1560
1729512900000|2024-10-21 12:15:00|10824|10822|10822.5|10820.5|10824|10822|10822.5|10820.5|1613
1729513200000|2024-10-21 12:20:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|5242
1729513500000|2024-10-21 12:25:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|4456
1729513800000|2024-10-21 12:30:00|10827.6|10825.6|10828.7|10826.7|10831.1|10829.1|10827.2|10825.2|5673
1729514100000|2024-10-21 12:35:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10827.2|10825.2|5297
1729514400000|2024-10-21 12:40:00|10828.7|10826.7|10825.6|10823.6|10829.5|10827.5|10825.6|10823.6|3501
1729514700000|2024-10-21 12:45:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10824|10822|3484
1729515000000|2024-10-21 12:50:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824|10822|5693
1729515300000|2024-10-21 12:55:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|4374
1729515600000|2024-10-21 13:00:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|776
1729515900000|2024-10-21 13:05:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|2166
1729516200000|2024-10-21 13:10:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10822.5|10820.5|2219
1729516500000|2024-10-21 13:15:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|2570
1729516800000|2024-10-21 13:20:00|10824|10822|10824|10822|10824|10822|10822.5|10820.5|3903
1729517100000|2024-10-21 13:25:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|2873
1729517400000|2024-10-21 13:30:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|4023
1729517700000|2024-10-21 13:35:00|10825.6|10823.6|10826.4|10824.4|10827.6|10825.6|10825.6|10823.6|4132
1729518000000|2024-10-21 13:40:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|2350
1729518300000|2024-10-21 13:45:00|10827.2|10825.2|10823.3|10821.3|10827.2|10825.2|10822.5|10820.5|7429
1729518600000|2024-10-21 13:50:00|10822.5|10820.5|10820.1|10818.1|10824|10822|10820.1|10818.1|5656
1729518900000|2024-10-21 13:55:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817|10815|12085
1729519200000|2024-10-21 14:00:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|4311
1729519500000|2024-10-21 14:05:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|5029
1729519800000|2024-10-21 14:10:00|10819.8|10817.8|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|2412
1729520100000|2024-10-21 14:15:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|4805
1729520400000|2024-10-21 14:20:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2122
1729520700000|2024-10-21 14:25:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|5132
1729521000000|2024-10-21 14:30:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|3331
1729521300000|2024-10-21 14:35:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|2902
1729521600000|2024-10-21 14:40:00|10815.5|10813.5|10817|10815|10817|10815|10814.7|10812.7|2782
1729521900000|2024-10-21 14:45:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|4965
1729522200000|2024-10-21 14:50:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|6655
1729522500000|2024-10-21 14:55:00|10814.7|10812.7|10812.3|10810.3|10815.5|10813.5|10812.3|10810.3|10517
1729522800000|2024-10-21 15:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810|10808|8056
1729523100000|2024-10-21 15:05:00|10812.3|10810.3|10808.4|10806.4|10812.3|10810.3|10807.6|10805.6|10391
1729523400000|2024-10-21 15:10:00|10807.6|10805.6|10811.5|10809.5|10811.5|10809.5|10807.6|10805.6|9751
1729523700000|2024-10-21 15:15:00|10810.8|10808.8|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|4091
1729524000000|2024-10-21 15:20:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|4069
1729524300000|2024-10-21 15:25:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2690
1729524600000|2024-10-21 15:30:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|3963
1729524900000|2024-10-21 15:35:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|6550
1729525200000|2024-10-21 15:40:00|10806.9|10804.9|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|4541
1729525500000|2024-10-21 15:45:00|10806.9|10804.9|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|2525
1729525800000|2024-10-21 15:50:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|962
1729526100000|2024-10-21 15:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2029
1729526400000|2024-10-21 16:00:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2186
1729526700000|2024-10-21 16:05:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2076
1729527000000|2024-10-21 16:10:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|4425
1729527300000|2024-10-21 16:15:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|5768
1729527600000|2024-10-21 16:20:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|5991
1729527900000|2024-10-21 16:25:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|4511
1729528200000|2024-10-21 16:30:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|3261
1729528500000|2024-10-21 16:35:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|6687
1729528800000|2024-10-21 16:40:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|1098
1729529100000|2024-10-21 16:45:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|4532
1729529400000|2024-10-21 16:50:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|685
1729529700000|2024-10-21 16:55:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|2630
1729530000000|2024-10-21 17:00:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1123
1729530300000|2024-10-21 17:05:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|3235
1729530600000|2024-10-21 17:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|2475
1729530900000|2024-10-21 17:15:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|3558
1729531200000|2024-10-21 17:20:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|1959
1729531500000|2024-10-21 17:25:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|1717
1729531800000|2024-10-21 17:30:00|||||||||1646
1729532100000|2024-10-21 17:35:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|2331
1729532400000|2024-10-21 17:40:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1507
1729532700000|2024-10-21 17:45:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|3210
1729533000000|2024-10-21 17:50:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|4311
1729533300000|2024-10-21 17:55:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|1708
1729533600000|2024-10-21 18:00:00|||||||||300
1729533900000|2024-10-21 18:05:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|1586
1729534200000|2024-10-21 18:10:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|992
1729534500000|2024-10-21 18:15:00|10807.3|10805.3|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|1128
1729534800000|2024-10-21 18:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1822
1729535100000|2024-10-21 18:25:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1537
1729535400000|2024-10-21 18:30:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|6449
1729535700000|2024-10-21 18:35:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|894
1729536000000|2024-10-21 18:40:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|1216
1729536300000|2024-10-21 18:45:00|10806.5|10804.5|10805.3|10803.3|10806.5|10804.5|10805.3|10803.3|2508
1729536600000|2024-10-21 18:50:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|3176
1729536900000|2024-10-21 18:55:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|12814
1729537200000|2024-10-21 19:00:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|3340
1729537500000|2024-10-21 19:05:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|2632
1729537800000|2024-10-21 19:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|1866
1729538100000|2024-10-21 19:15:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|927
1729538400000|2024-10-21 19:20:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|1767
1729538700000|2024-10-21 19:25:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|1991
1729539000000|2024-10-21 19:30:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|1717
1729539300000|2024-10-21 19:35:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|1460
1729539600000|2024-10-21 19:40:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|3225
1729539900000|2024-10-21 19:45:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1290
1729540200000|2024-10-21 19:50:00|||||||||1854
1729540500000|2024-10-21 19:55:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803|10801|5885
1729540800000|2024-10-21 20:00:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|5816
1729541100000|2024-10-21 20:05:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10802.2|10800.2|1962
1729541400000|2024-10-21 20:10:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|1384
1729541700000|2024-10-21 20:15:00|||||||||3290
1729542000000|2024-10-21 20:20:00|||||||||495
1729542300000|2024-10-21 20:25:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|5278
1729542600000|2024-10-21 20:30:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|1443
1729542900000|2024-10-21 20:35:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|2357
1729543200000|2024-10-21 20:40:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|2240
1729543500000|2024-10-21 20:45:00|||||||||2715
1729543800000|2024-10-21 20:50:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|874
1729544100000|2024-10-21 20:55:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|3624
1729548000000|2024-10-21 22:00:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|671
1729548300000|2024-10-21 22:05:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|749
1729548600000|2024-10-21 22:10:00|||||||||110
1729548900000|2024-10-21 22:15:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|1256
1729549200000|2024-10-21 22:20:00|10803|10801|10803|10801|10803|10801|10802.6|10800.6|486
1729549500000|2024-10-21 22:25:00|||||||||43
1729549800000|2024-10-21 22:30:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|1047
1729550100000|2024-10-21 22:35:00|10802.6|10800.6|10802.2|10800.2|10802.6|10800.6|10802.2|10800.2|31
1729550400000|2024-10-21 22:40:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|687
1729550700000|2024-10-21 22:45:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|31
1729551000000|2024-10-21 22:50:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|412
1729551300000|2024-10-21 22:55:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|552
1729551600000|2024-10-21 23:00:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|525
1729551900000|2024-10-21 23:05:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|477
1729552200000|2024-10-21 23:10:00|||||||||303
1729552500000|2024-10-21 23:15:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|553
1729552800000|2024-10-21 23:20:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|461
1729553100000|2024-10-21 23:25:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|386
1729553400000|2024-10-21 23:30:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|566
1729553700000|2024-10-21 23:35:00|||||||||81
1729554000000|2024-10-21 23:40:00|10803|10801|10803|10801|10803|10801|10803|10801|82
1729554300000|2024-10-21 23:45:00|||||||||10
1729554600000|2024-10-21 23:50:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|281
1729554900000|2024-10-21 23:55:00|10802.2|10800.2|10802.6|10800.6|10803|10801|10802.2|10800.2|146
1729555200000|2024-10-22 00:00:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|839
1729555500000|2024-10-22 00:05:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|1211
1729555800000|2024-10-22 00:10:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|1403
1729556100000|2024-10-22 00:15:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|291
1729556400000|2024-10-22 00:20:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|985
1729556700000|2024-10-22 00:25:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|521
1729557000000|2024-10-22 00:30:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|118
1729557300000|2024-10-22 00:35:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|379
1729557600000|2024-10-22 00:40:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|243
1729557900000|2024-10-22 00:45:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|240
1729558200000|2024-10-22 00:50:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|305
1729558500000|2024-10-22 00:55:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|373
1729558800000|2024-10-22 01:00:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|474
1729559100000|2024-10-22 01:05:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|320
1729559400000|2024-10-22 01:10:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|60
1729559700000|2024-10-22 01:15:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|359
1729560000000|2024-10-22 01:20:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1050
1729560300000|2024-10-22 01:25:00|||||||||81
1729560600000|2024-10-22 01:30:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1438
1729560900000|2024-10-22 01:35:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|548
1729561200000|2024-10-22 01:40:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|250
1729561500000|2024-10-22 01:45:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|88
1729561800000|2024-10-22 01:50:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|346
1729562100000|2024-10-22 01:55:00|||||||||359
1729562400000|2024-10-22 02:00:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|651
1729562700000|2024-10-22 02:05:00|||||||||36
1729563000000|2024-10-22 02:10:00|||||||||12
1729563300000|2024-10-22 02:15:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|173
1729563600000|2024-10-22 02:20:00|||||||||694
1729563900000|2024-10-22 02:25:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|542
1729564200000|2024-10-22 02:30:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|609
1729564500000|2024-10-22 02:35:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|573
1729564800000|2024-10-22 02:40:00|||||||||140
1729565100000|2024-10-22 02:45:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1365
1729565400000|2024-10-22 02:50:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|459
1729565700000|2024-10-22 02:55:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|975
1729566000000|2024-10-22 03:00:00|10798.7|10796.7|10799|10797|10799.8|10797.8|10798.3|10796.3|768
1729566300000|2024-10-22 03:05:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|1081
1729566600000|2024-10-22 03:10:00|||||||||395
1729566900000|2024-10-22 03:15:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|693
1729567200000|2024-10-22 03:20:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|157
1729567500000|2024-10-22 03:25:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|769
1729567800000|2024-10-22 03:30:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|1895
1729568100000|2024-10-22 03:35:00|||||||||155
1729568400000|2024-10-22 03:40:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|375
1729568700000|2024-10-22 03:45:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|364
1729569000000|2024-10-22 03:50:00|||||||||115
1729569300000|2024-10-22 03:55:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|493
1729569600000|2024-10-22 04:00:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|695
1729569900000|2024-10-22 04:05:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|678
1729570200000|2024-10-22 04:10:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|1895
1729570500000|2024-10-22 04:15:00|||||||||212
1729570800000|2024-10-22 04:20:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|166
1729571100000|2024-10-22 04:25:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|272
1729571400000|2024-10-22 04:30:00|10796.3|10794.3|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|517
1729571700000|2024-10-22 04:35:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|110
1729572000000|2024-10-22 04:40:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|191
1729572300000|2024-10-22 04:45:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|438
1729572600000|2024-10-22 04:50:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|996
1729572900000|2024-10-22 04:55:00|10796.7|10794.7|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|2215
1729573200000|2024-10-22 05:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|936
1729573500000|2024-10-22 05:05:00|10793.2|10791.2|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1027
1729573800000|2024-10-22 05:10:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|306
1729574100000|2024-10-22 05:15:00|||||||||142
1729574400000|2024-10-22 05:20:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|329
1729574700000|2024-10-22 05:25:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|880
1729575000000|2024-10-22 05:30:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|573
1729575300000|2024-10-22 05:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|103
1729575600000|2024-10-22 05:40:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10792|10790|902
1729575900000|2024-10-22 05:45:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|1438
1729576200000|2024-10-22 05:50:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|573
1729576500000|2024-10-22 05:55:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|1609
1729576800000|2024-10-22 06:00:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1075
1729577100000|2024-10-22 06:05:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|391
1729577400000|2024-10-22 06:10:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1225
1729577700000|2024-10-22 06:15:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|1358
1729578000000|2024-10-22 06:20:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1593
1729578300000|2024-10-22 06:25:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|533
1729578600000|2024-10-22 06:30:00|10795.5|10793.5|10795.9|10793.9|10795.9|10793.9|10795.5|10793.5|880
1729578900000|2024-10-22 06:35:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1063
1729579200000|2024-10-22 06:40:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|1964
1729579500000|2024-10-22 06:45:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|698
1729579800000|2024-10-22 06:50:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|449
1729580100000|2024-10-22 06:55:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|667
1729580400000|2024-10-22 07:00:00|10791.2|10789.2|10795.1|10793.1|10795.1|10793.1|10791.2|10789.2|2723
1729580700000|2024-10-22 07:05:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|983
1729581000000|2024-10-22 07:10:00|10794|10792|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|1921
1729581300000|2024-10-22 07:15:00|10794|10792|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|885
1729581600000|2024-10-22 07:20:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|1661
1729581900000|2024-10-22 07:25:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|1651
1729582200000|2024-10-22 07:30:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10791.2|10789.2|1990
1729582500000|2024-10-22 07:35:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|1370
1729582800000|2024-10-22 07:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|2052
1729583100000|2024-10-22 07:45:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|1306
1729583400000|2024-10-22 07:50:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|2027
1729583700000|2024-10-22 07:55:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|555
1729584000000|2024-10-22 08:00:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|1977
1729584300000|2024-10-22 08:05:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|2669
1729584600000|2024-10-22 08:10:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|1916
1729584900000|2024-10-22 08:15:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|2206
1729585200000|2024-10-22 08:20:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|872
1729585500000|2024-10-22 08:25:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|1112
1729585800000|2024-10-22 08:30:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792|10790|538
1729586100000|2024-10-22 08:35:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|3202
1729586400000|2024-10-22 08:40:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|1250
1729586700000|2024-10-22 08:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1087
1729587000000|2024-10-22 08:50:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|598
1729587300000|2024-10-22 08:55:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|2516
1729587600000|2024-10-22 09:00:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|1262
1729587900000|2024-10-22 09:05:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|2613
1729588200000|2024-10-22 09:10:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|1032
1729588500000|2024-10-22 09:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|491
1729588800000|2024-10-22 09:20:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|2037
1729589100000|2024-10-22 09:25:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1205
1729589400000|2024-10-22 09:30:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|582
1729589700000|2024-10-22 09:35:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|452
1729590000000|2024-10-22 09:40:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|667
1729590300000|2024-10-22 09:45:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|897
1729590600000|2024-10-22 09:50:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|465
1729590900000|2024-10-22 09:55:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1672
1729591200000|2024-10-22 10:00:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|878
1729591500000|2024-10-22 10:05:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|1584
1729591800000|2024-10-22 10:10:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|2105
1729592100000|2024-10-22 10:15:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10792.8|10790.8|2780
1729592400000|2024-10-22 10:20:00|10795.1|10793.1|10795.1|10793.1|10795.5|10793.5|10794.4|10792.4|2547
1729592700000|2024-10-22 10:25:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1347
1729593000000|2024-10-22 10:30:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|397
1729593300000|2024-10-22 10:35:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1007
1729593600000|2024-10-22 10:40:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|480
1729593900000|2024-10-22 10:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.4|10790.4|1943
1729594200000|2024-10-22 10:50:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1312
1729594500000|2024-10-22 10:55:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|1025
1729594800000|2024-10-22 11:00:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|1561
1729595100000|2024-10-22 11:05:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|623
1729595400000|2024-10-22 11:10:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1732
1729595700000|2024-10-22 11:15:00|10792|10790|10793.6|10791.6|10794.4|10792.4|10792|10790|3519
1729596000000|2024-10-22 11:20:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|488
1729596300000|2024-10-22 11:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1846
1729596600000|2024-10-22 11:30:00|10795.5|10793.5|10794.4|10792.4|10795.5|10793.5|10794.4|10792.4|2142
1729596900000|2024-10-22 11:35:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|2626
1729597200000|2024-10-22 11:40:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10792.8|10790.8|4221
1729597500000|2024-10-22 11:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|5565
1729597800000|2024-10-22 11:50:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|3174
1729598100000|2024-10-22 11:55:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792|10790|2969
1729598400000|2024-10-22 12:00:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|2753
1729598700000|2024-10-22 12:05:00|10795.1|10793.1|10799|10797|10799|10797|10795.1|10793.1|14562
1729599000000|2024-10-22 12:10:00|10798.3|10796.3|10801.4|10799.4|10801.4|10799.4|10798.3|10796.3|4770
1729599300000|2024-10-22 12:15:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|8083
1729599600000|2024-10-22 12:20:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|1763
1729599900000|2024-10-22 12:25:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799|10797|6603
1729600200000|2024-10-22 12:30:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|4068
1729600500000|2024-10-22 12:35:00|10799.4|10797.4|10802.2|10800.2|10802.2|10800.2|10799|10797|2328
1729600800000|2024-10-22 12:40:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10801.4|10799.4|2578
1729601100000|2024-10-22 12:45:00|10803.7|10801.7|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|4044
1729601400000|2024-10-22 12:50:00|10802.2|10800.2|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|3178
1729601700000|2024-10-22 12:55:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|2041
1729602000000|2024-10-22 13:00:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|2619
1729602300000|2024-10-22 13:05:00|10802.2|10800.2|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|1818
1729602600000|2024-10-22 13:10:00|10804.1|10802.1|10803|10801|10804.5|10802.5|10803|10801|2831
1729602900000|2024-10-22 13:15:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1453
1729603200000|2024-10-22 13:20:00|10806.1|10804.1|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|6278
1729603500000|2024-10-22 13:25:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|1439
1729603800000|2024-10-22 13:30:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|6579
1729604100000|2024-10-22 13:35:00|10806.9|10804.9|10809.2|10807.2|10810|10808|10806.1|10804.1|9952
1729604400000|2024-10-22 13:40:00|10808.4|10806.4|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|4178
1729604700000|2024-10-22 13:45:00|10806.9|10804.9|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|5484
1729605000000|2024-10-22 13:50:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|5794
1729605300000|2024-10-22 13:55:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|8215
1729605600000|2024-10-22 14:00:00|10803|10801|10800.6|10798.6|10803.7|10801.7|10800.6|10798.6|6686
1729605900000|2024-10-22 14:05:00|10801.4|10799.4|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|2765
1729606200000|2024-10-22 14:10:00|10803.3|10801.3|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|4021
1729606500000|2024-10-22 14:15:00|10803|10801|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|3118
1729606800000|2024-10-22 14:20:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|2639
1729607100000|2024-10-22 14:25:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799|10797|3900
1729607400000|2024-10-22 14:30:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|1649
1729607700000|2024-10-22 14:35:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|3214
1729608000000|2024-10-22 14:40:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|4463
1729608300000|2024-10-22 14:45:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|3750
1729608600000|2024-10-22 14:50:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|1664
1729608900000|2024-10-22 14:55:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|2101
1729609200000|2024-10-22 15:00:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|2517
1729609500000|2024-10-22 15:05:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|7003
1729609800000|2024-10-22 15:10:00|10799.8|10797.8|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|3453
1729610100000|2024-10-22 15:15:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|14056
1729610400000|2024-10-22 15:20:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|2751
1729610700000|2024-10-22 15:25:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10792.8|10790.8|7988
1729611000000|2024-10-22 15:30:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|2393
1729611300000|2024-10-22 15:35:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|5009
1729611600000|2024-10-22 15:40:00|10792|10790|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|3887
1729611900000|2024-10-22 15:45:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|6372
1729612200000|2024-10-22 15:50:00|10790.5|10788.5|10792|10790|10792|10790|10790.5|10788.5|2942
1729612500000|2024-10-22 15:55:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|2477
1729612800000|2024-10-22 16:00:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|2780
1729613100000|2024-10-22 16:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1994
1729613400000|2024-10-22 16:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|2873
1729613700000|2024-10-22 16:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|3455
1729614000000|2024-10-22 16:20:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|4592
1729614300000|2024-10-22 16:25:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|2520
1729614600000|2024-10-22 16:30:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|2612
1729614900000|2024-10-22 16:35:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|4847
1729615200000|2024-10-22 16:40:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|4347
1729615500000|2024-10-22 16:45:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|2624
1729615800000|2024-10-22 16:50:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|3197
1729616100000|2024-10-22 16:55:00|10790.5|10788.5|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|3451
1729616400000|2024-10-22 17:00:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|3540
1729616700000|2024-10-22 17:05:00|10794.4|10792.4|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|8555
1729617000000|2024-10-22 17:10:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|2243
1729617300000|2024-10-22 17:15:00|10793.6|10791.6|10794|10792|10794.4|10792.4|10792.8|10790.8|2756
1729617600000|2024-10-22 17:20:00|10794.4|10792.4|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|2424
1729617900000|2024-10-22 17:25:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|1661
1729618200000|2024-10-22 17:30:00|10792|10790|10795.1|10793.1|10795.9|10793.9|10791.2|10789.2|3587
1729618500000|2024-10-22 17:35:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|3810
1729618800000|2024-10-22 17:40:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|4647
1729619100000|2024-10-22 17:45:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|3008
1729619400000|2024-10-22 17:50:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|3770
1729619700000|2024-10-22 17:55:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|3001
1729620000000|2024-10-22 18:00:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|1508
1729620300000|2024-10-22 18:05:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|1886
1729620600000|2024-10-22 18:10:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|2562
1729620900000|2024-10-22 18:15:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1542
1729621200000|2024-10-22 18:20:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|1644
1729621500000|2024-10-22 18:25:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|600
1729621800000|2024-10-22 18:30:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1122
1729622100000|2024-10-22 18:35:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|1188
1729622400000|2024-10-22 18:40:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1145
1729622700000|2024-10-22 18:45:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|2125
1729623000000|2024-10-22 18:50:00|10794|10792|10794.4|10792.4|10795.1|10793.1|10794|10792|1534
1729623300000|2024-10-22 18:55:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|7612
1729623600000|2024-10-22 19:00:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|1902
1729623900000|2024-10-22 19:05:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1966
1729624200000|2024-10-22 19:10:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10792|10790|4557
1729624500000|2024-10-22 19:15:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792.4|10790.4|1366
1729624800000|2024-10-22 19:20:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|282
1729625100000|2024-10-22 19:25:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1610
1729625400000|2024-10-22 19:30:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|5276
1729625700000|2024-10-22 19:35:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|2245
1729626000000|2024-10-22 19:40:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|4897
1729626300000|2024-10-22 19:45:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|1516
1729626600000|2024-10-22 19:50:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|1471
1729626900000|2024-10-22 19:55:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|5574
1729627200000|2024-10-22 20:00:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10791.2|10789.2|6119
1729627500000|2024-10-22 20:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|2834
1729627800000|2024-10-22 20:10:00|10792|10790|10792|10790|10792|10790|10792|10790|760
1729628100000|2024-10-22 20:15:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|917
1729628400000|2024-10-22 20:20:00|10792.4|10790.4|10792|10790|10792.4|10790.4|10792|10790|1330
1729628700000|2024-10-22 20:25:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.4|10790.4|350
1729629000000|2024-10-22 20:30:00|10792.4|10790.4|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|1291
1729629300000|2024-10-22 20:35:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|1511
1729629600000|2024-10-22 20:40:00|10791.6|10789.6|10792|10790|10792.8|10790.8|10791.6|10789.6|2271
1729629900000|2024-10-22 20:45:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|706
1729630200000|2024-10-22 20:50:00|10792|10790|10792|10790|10792|10790|10792|10790|605
1729630500000|2024-10-22 20:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|1304
1729634400000|2024-10-22 22:00:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|593
1729634700000|2024-10-22 22:05:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|613
1729635000000|2024-10-22 22:10:00|10792|10790|10792|10790|10792|10790|10792|10790|37
1729635300000|2024-10-22 22:15:00|||||||||4
1729635900000|2024-10-22 22:25:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|292
1729636200000|2024-10-22 22:30:00|10792.4|10790.4|10792|10790|10792.4|10790.4|10792|10790|37
1729636500000|2024-10-22 22:35:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|96
1729636800000|2024-10-22 22:40:00|||||||||115
1729637100000|2024-10-22 22:45:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792.4|10790.4|26
1729637400000|2024-10-22 22:50:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|144
1729637700000|2024-10-22 22:55:00|||||||||5
1729638000000|2024-10-22 23:00:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10791.2|10789.2|94
1729638300000|2024-10-22 23:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|723
1729638600000|2024-10-22 23:10:00|||||||||58
1729638900000|2024-10-22 23:15:00|10792|10790|10792.4|10790.4|10792.8|10790.8|10792|10790|45
1729639200000|2024-10-22 23:20:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|169
1729639500000|2024-10-22 23:25:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|47
1729639800000|2024-10-22 23:30:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792|10790|135
1729640100000|2024-10-22 23:35:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|55
1729640400000|2024-10-22 23:40:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|196
1729640700000|2024-10-22 23:45:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|220
1729641000000|2024-10-22 23:50:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|340
1729641300000|2024-10-22 23:55:00|10791.6|10789.6|10791.2|10789.2|10791.6|10789.6|10790.5|10788.5|147
1729641600000|2024-10-23 00:00:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|499
1729641900000|2024-10-23 00:05:00|10790.5|10788.5|10789.3|10787.3|10790.5|10788.5|10788.9|10786.9|401
1729642200000|2024-10-23 00:10:00|10789.7|10787.7|10789.3|10787.3|10789.7|10787.7|10789.3|10787.3|0
1729643100000|2024-10-23 00:25:00|10788.9|10786.9|10789.7|10787.7|10793.2|10791.2|10788.9|10786.9|11254
1729643400000|2024-10-23 00:30:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.5|10786.5|473
1729643700000|2024-10-23 00:35:00|10790.1|10788.1|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|306
1729644000000|2024-10-23 00:40:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|253
1729644300000|2024-10-23 00:45:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|226
1729644600000|2024-10-23 00:50:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|499
1729644900000|2024-10-23 00:55:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|230
1729645200000|2024-10-23 01:00:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|321
1729645500000|2024-10-23 01:05:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|711
1729645800000|2024-10-23 01:10:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|348
1729646100000|2024-10-23 01:15:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|399
1729646400000|2024-10-23 01:20:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|1394
1729646700000|2024-10-23 01:25:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|260
1729647000000|2024-10-23 01:30:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|323
1729647300000|2024-10-23 01:35:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|602
1729647600000|2024-10-23 01:40:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|232
1729647900000|2024-10-23 01:45:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|356
1729648200000|2024-10-23 01:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|99
1729648500000|2024-10-23 01:55:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|294
1729648800000|2024-10-23 02:00:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|603
1729649100000|2024-10-23 02:05:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|650
1729649400000|2024-10-23 02:10:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|329
1729649700000|2024-10-23 02:15:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10784.2|10782.2|246
1729650000000|2024-10-23 02:20:00|||||||||208
1729650300000|2024-10-23 02:25:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|234
1729650600000|2024-10-23 02:30:00|||||||||122
1729650900000|2024-10-23 02:35:00|10783.8|10781.8|10782.6|10780.6|10783.8|10781.8|10782.6|10780.6|269
1729651200000|2024-10-23 02:40:00|||||||||204
1729651500000|2024-10-23 02:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|87
1729651800000|2024-10-23 02:50:00|10781.5|10779.5|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|289
1729652100000|2024-10-23 02:55:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|362
1729652400000|2024-10-23 03:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|483
1729652700000|2024-10-23 03:05:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|190
1729653000000|2024-10-23 03:10:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|335
1729653300000|2024-10-23 03:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|237
1729653600000|2024-10-23 03:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|427
1729653900000|2024-10-23 03:25:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|121
1729654200000|2024-10-23 03:30:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|395
1729654500000|2024-10-23 03:35:00|||||||||246
1729654800000|2024-10-23 03:40:00|||||||||103
1729655100000|2024-10-23 03:45:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|440
1729655400000|2024-10-23 03:50:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|109
1729655700000|2024-10-23 03:55:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|174
1729656000000|2024-10-23 04:00:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|236
1729656300000|2024-10-23 04:05:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|114
1729656600000|2024-10-23 04:10:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|366
1729656900000|2024-10-23 04:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|204
1729657200000|2024-10-23 04:20:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|200
1729657500000|2024-10-23 04:25:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|211
1729657800000|2024-10-23 04:30:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|42
1729658100000|2024-10-23 04:35:00|||||||||37
1729658400000|2024-10-23 04:40:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|939
1729658700000|2024-10-23 04:45:00|||||||||149
1729659000000|2024-10-23 04:50:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|494
1729659300000|2024-10-23 04:55:00|10780.7|10778.7|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|197
1729659600000|2024-10-23 05:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1590
1729659900000|2024-10-23 05:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|218
1729660200000|2024-10-23 05:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.6|10775.6|1231
1729660500000|2024-10-23 05:15:00|||||||||106
1729660800000|2024-10-23 05:20:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1005
1729661100000|2024-10-23 05:25:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|659
1729661400000|2024-10-23 05:30:00|10777.6|10775.6|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|341
1729661700000|2024-10-23 05:35:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|28
1729662000000|2024-10-23 05:40:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|505
1729662300000|2024-10-23 05:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|386
1729662600000|2024-10-23 05:50:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1180
1729662900000|2024-10-23 05:55:00|||||||||61
1729663200000|2024-10-23 06:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|267
1729663500000|2024-10-23 06:05:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|314
1729663800000|2024-10-23 06:10:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|809
1729664100000|2024-10-23 06:15:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1101
1729664400000|2024-10-23 06:20:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1887
1729664700000|2024-10-23 06:25:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|684
1729665000000|2024-10-23 06:30:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|904
1729665300000|2024-10-23 06:35:00|10783.8|10781.8|10782.6|10780.6|10783.8|10781.8|10781.9|10779.9|1888
1729665600000|2024-10-23 06:40:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|801
1729665900000|2024-10-23 06:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|555
1729666200000|2024-10-23 06:50:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|816
1729666500000|2024-10-23 06:55:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|865
1729666800000|2024-10-23 07:00:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|1673
1729667100000|2024-10-23 07:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|770
1729667400000|2024-10-23 07:10:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|944
1729667700000|2024-10-23 07:15:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|632
1729668000000|2024-10-23 07:20:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|543
1729668300000|2024-10-23 07:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1053
1729668600000|2024-10-23 07:30:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1073
1729668900000|2024-10-23 07:35:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|1183
1729669200000|2024-10-23 07:40:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|1368
1729669500000|2024-10-23 07:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|609
1729669800000|2024-10-23 07:50:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|878
1729670100000|2024-10-23 07:55:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|2744
1729670400000|2024-10-23 08:00:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1148
1729670700000|2024-10-23 08:05:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|176
1729671000000|2024-10-23 08:10:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|392
1729671300000|2024-10-23 08:15:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|827
1729671600000|2024-10-23 08:20:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|586
1729671900000|2024-10-23 08:25:00|10782.6|10780.6|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|273
1729672200000|2024-10-23 08:30:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1049
1729672500000|2024-10-23 08:35:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|646
1729672800000|2024-10-23 08:40:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|328
1729673100000|2024-10-23 08:45:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|195
1729673400000|2024-10-23 08:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|722
1729673700000|2024-10-23 08:55:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1359
1729674000000|2024-10-23 09:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|293
1729674300000|2024-10-23 09:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|551
1729674600000|2024-10-23 09:10:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1480
1729674900000|2024-10-23 09:15:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|435
1729675200000|2024-10-23 09:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|1112
1729675500000|2024-10-23 09:25:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10778|10776|497
1729675800000|2024-10-23 09:30:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|385
1729676100000|2024-10-23 09:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|248
1729676400000|2024-10-23 09:40:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|208
1729676700000|2024-10-23 09:45:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|168
1729677000000|2024-10-23 09:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|1649
1729677300000|2024-10-23 09:55:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|370
1729677600000|2024-10-23 10:00:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|782
1729677900000|2024-10-23 10:05:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|618
1729678200000|2024-10-23 10:10:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|330
1729678500000|2024-10-23 10:15:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|547
1729678800000|2024-10-23 10:20:00|10783.4|10781.4|10785|10783|10785|10783|10783.4|10781.4|1152
1729679100000|2024-10-23 10:25:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|1061
1729679400000|2024-10-23 10:30:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|461
1729679700000|2024-10-23 10:35:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|363
1729680000000|2024-10-23 10:40:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|758
1729680300000|2024-10-23 10:45:00|10784.6|10782.6|10783.4|10781.4|10785|10783|10783.4|10781.4|1844
1729680600000|2024-10-23 10:50:00|10783|10781|10785|10783|10785|10783|10783|10781|1026
1729680900000|2024-10-23 10:55:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|1792
1729681200000|2024-10-23 11:00:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|321
1729681500000|2024-10-23 11:05:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|1924
1729681800000|2024-10-23 11:10:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|881
1729682100000|2024-10-23 11:15:00|10783.8|10781.8|10784.2|10782.2|10785|10783|10783.4|10781.4|1292
1729682400000|2024-10-23 11:20:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1068
1729682700000|2024-10-23 11:25:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1108
1729683000000|2024-10-23 11:30:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|465
1729683300000|2024-10-23 11:35:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|313
1729683600000|2024-10-23 11:40:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2532
1729683900000|2024-10-23 11:45:00|10778.7|10776.7|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|1929
1729684200000|2024-10-23 11:50:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|2113
1729684500000|2024-10-23 11:55:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1364
1729684800000|2024-10-23 12:00:00|10779.5|10777.5|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|3204
1729685100000|2024-10-23 12:05:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|5500
1729685400000|2024-10-23 12:10:00|10781.9|10779.9|10779.5|10777.5|10782.6|10780.6|10779.5|10777.5|3692
1729685700000|2024-10-23 12:15:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|4786
1729686000000|2024-10-23 12:20:00|10778.7|10776.7|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|5745
1729686300000|2024-10-23 12:25:00|10778|10776|10775.6|10773.6|10778|10776|10774.8|10772.8|7762
1729686600000|2024-10-23 12:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|10345
1729686900000|2024-10-23 12:35:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10775.6|10773.6|3024
1729687200000|2024-10-23 12:40:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1573
1729687500000|2024-10-23 12:45:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|2380
1729687800000|2024-10-23 12:50:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|2235
1729688100000|2024-10-23 12:55:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1775
1729688400000|2024-10-23 13:00:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10776.4|10774.4|2867
1729688700000|2024-10-23 13:05:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|874
1729689000000|2024-10-23 13:10:00|10776.8|10774.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|2015
1729689300000|2024-10-23 13:15:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|3786
1729689600000|2024-10-23 13:20:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|6713
1729689900000|2024-10-23 13:25:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10771.7|10769.7|7432
1729690200000|2024-10-23 13:30:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|6744
1729690500000|2024-10-23 13:35:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|6376
1729690800000|2024-10-23 13:40:00|10774|10772|10774|10772|10775.6|10773.6|10774|10772|7022
1729691100000|2024-10-23 13:45:00|10774.8|10772.8|10771.7|10769.7|10776.4|10774.4|10771.7|10769.7|9270
1729691400000|2024-10-23 13:50:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|7503
1729691700000|2024-10-23 13:55:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|4666
1729692000000|2024-10-23 14:00:00|10767.8|10765.8|10771.7|10769.7|10771.7|10769.7|10767.8|10765.8|9019
1729692300000|2024-10-23 14:05:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|7110
1729692600000|2024-10-23 14:10:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|9755
1729692900000|2024-10-23 14:15:00|10774|10772|10771.7|10769.7|10774.8|10772.8|10770.9|10768.9|6350
1729693200000|2024-10-23 14:20:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|2498
1729693500000|2024-10-23 14:25:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|2863
1729693800000|2024-10-23 14:30:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|2091
1729694100000|2024-10-23 14:35:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|3497
1729694400000|2024-10-23 14:40:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|2263
1729694700000|2024-10-23 14:45:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|3236
1729695000000|2024-10-23 14:50:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|4065
1729695300000|2024-10-23 14:55:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|4710
1729695600000|2024-10-23 15:00:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|2092
1729695900000|2024-10-23 15:05:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|2591
1729696200000|2024-10-23 15:10:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|3997
1729696500000|2024-10-23 15:15:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|6295
1729696800000|2024-10-23 15:20:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|3898
1729697100000|2024-10-23 15:25:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|3706
1729697400000|2024-10-23 15:30:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2400
1729697700000|2024-10-23 15:35:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|2082
1729698000000|2024-10-23 15:40:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|2267
1729698300000|2024-10-23 15:45:00|10778.7|10776.7|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|6501
1729698600000|2024-10-23 15:50:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|1020
1729698900000|2024-10-23 15:55:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1192
1729699200000|2024-10-23 16:00:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|3990
1729699500000|2024-10-23 16:05:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10776.4|10774.4|2358
1729699800000|2024-10-23 16:10:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|3085
1729700100000|2024-10-23 16:15:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1469
1729700400000|2024-10-23 16:20:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|5801
1729700700000|2024-10-23 16:25:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|727
1729701000000|2024-10-23 16:30:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|3165
1729701300000|2024-10-23 16:35:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|4282
1729701600000|2024-10-23 16:40:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10775.6|10773.6|1757
1729701900000|2024-10-23 16:45:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1453
1729702200000|2024-10-23 16:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|1557
1729702500000|2024-10-23 16:55:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2568
1729702800000|2024-10-23 17:00:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10774|10772|5860
1729703100000|2024-10-23 17:05:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|5840
1729703400000|2024-10-23 17:10:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774|10772|2879
1729703700000|2024-10-23 17:15:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2835
1729704000000|2024-10-23 17:20:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|3501
1729704300000|2024-10-23 17:25:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|4503
1729704600000|2024-10-23 17:30:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|900
1729704900000|2024-10-23 17:35:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767|10765|6104
1729705200000|2024-10-23 17:40:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|2502
1729705500000|2024-10-23 17:45:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|2266
1729705800000|2024-10-23 17:50:00|10766.6|10764.6|10767|10765|10768.6|10766.6|10766.2|10764.2|5842
1729706100000|2024-10-23 17:55:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|7762
1729706400000|2024-10-23 18:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|2738
1729706700000|2024-10-23 18:05:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|2467
1729707000000|2024-10-23 18:10:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|2447
1729707300000|2024-10-23 18:15:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|2010
1729707600000|2024-10-23 18:20:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|2807
1729707900000|2024-10-23 18:25:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|1758
1729708200000|2024-10-23 18:30:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|3067
1729708500000|2024-10-23 18:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1278
1729708800000|2024-10-23 18:40:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|2249
1729709100000|2024-10-23 18:45:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|798
1729709400000|2024-10-23 18:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|1899
1729709700000|2024-10-23 18:55:00|10770.9|10768.9|10767.8|10765.8|10771.7|10769.7|10767.8|10765.8|9446
1729710000000|2024-10-23 19:00:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|5966
1729710300000|2024-10-23 19:05:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|3313
1729710600000|2024-10-23 19:10:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|8598
1729710900000|2024-10-23 19:15:00|||||||||2910
1729711200000|2024-10-23 19:20:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|767
1729711500000|2024-10-23 19:25:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|2198
1729711800000|2024-10-23 19:30:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2518
1729712100000|2024-10-23 19:35:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2099
1729712400000|2024-10-23 19:40:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|776
1729712700000|2024-10-23 19:45:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|3826
1729713000000|2024-10-23 19:50:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|1252
1729713300000|2024-10-23 19:55:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|3804
1729713600000|2024-10-23 20:00:00|10774|10772|10770.9|10768.9|10774|10772|10770.1|10768.1|4147
1729713900000|2024-10-23 20:05:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|912
1729714200000|2024-10-23 20:10:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3630
1729714500000|2024-10-23 20:15:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|2425
1729714800000|2024-10-23 20:20:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1298
1729715100000|2024-10-23 20:25:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|4380
1729715400000|2024-10-23 20:30:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|743
1729715700000|2024-10-23 20:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|2310
1729716000000|2024-10-23 20:40:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1719
1729716300000|2024-10-23 20:45:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|2169
1729716600000|2024-10-23 20:50:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1941
1729716900000|2024-10-23 20:55:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10768.2|10766.2|1442
1729720800000|2024-10-23 22:00:00|10767|10765|10767|10765|10767|10765|10767|10765|358
1729721100000|2024-10-23 22:05:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|378
1729721400000|2024-10-23 22:10:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|622
1729721700000|2024-10-23 22:15:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|205
1729722000000|2024-10-23 22:20:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|162
1729722300000|2024-10-23 22:25:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|89
1729722600000|2024-10-23 22:30:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|564
1729722900000|2024-10-23 22:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|95
1729723200000|2024-10-23 22:40:00|10767|10765|10767|10765|10767|10765|10767|10765|194
1729723500000|2024-10-23 22:45:00|||||||||178
1729723800000|2024-10-23 22:50:00|||||||||71
1729724100000|2024-10-23 22:55:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|77
1729724400000|2024-10-23 23:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|387
1729724700000|2024-10-23 23:05:00|10766.6|10764.6|10767.8|10765.8|10767.8|10765.8|10766.6|10764.6|155
1729725000000|2024-10-23 23:10:00|10767|10765|10767|10765|10767|10765|10767|10765|347
1729725300000|2024-10-23 23:15:00|10767.4|10765.4|10767.4|10765.4|10767.8|10765.8|10767.4|10765.4|415
1729725600000|2024-10-23 23:20:00|10767|10765|10767|10765|10767.4|10765.4|10767|10765|158
1729725900000|2024-10-23 23:25:00|||||||||31
1729726200000|2024-10-23 23:30:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|73
1729726500000|2024-10-23 23:35:00|||||||||112
1729726800000|2024-10-23 23:40:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|104
1729727100000|2024-10-23 23:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|94
1729727400000|2024-10-23 23:50:00|||||||||15
1729727700000|2024-10-23 23:55:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|157
1729728000000|2024-10-24 00:00:00|10766.2|10764.2|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|1102
1729728300000|2024-10-24 00:05:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1132
1729728600000|2024-10-24 00:10:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|644
1729728900000|2024-10-24 00:15:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767|10765|965
1729729200000|2024-10-24 00:20:00|||||||||257
1729729500000|2024-10-24 00:25:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|238
1729729800000|2024-10-24 00:30:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|87
1729730100000|2024-10-24 00:35:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|881
1729730400000|2024-10-24 00:40:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|873
1729730700000|2024-10-24 00:45:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|1072
1729731000000|2024-10-24 00:50:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|375
1729731300000|2024-10-24 00:55:00|10773.3|10771.3|10773.7|10771.7|10774|10772|10772.5|10770.5|725
1729731600000|2024-10-24 01:00:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|206
1729731900000|2024-10-24 01:05:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|182
1729732200000|2024-10-24 01:10:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|74
1729732500000|2024-10-24 01:15:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1364
1729732800000|2024-10-24 01:20:00|10774.4|10772.4|10774|10772|10774.8|10772.8|10774|10772|573
1729733100000|2024-10-24 01:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|2101
1729733400000|2024-10-24 01:30:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.2|10773.2|309
1729733700000|2024-10-24 01:35:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|185
1729734000000|2024-10-24 01:40:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|7603
1729734300000|2024-10-24 01:45:00|||||||||73
1729734600000|2024-10-24 01:50:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1061
1729734900000|2024-10-24 01:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|658
1729735200000|2024-10-24 02:00:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|194
1729735500000|2024-10-24 02:05:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|779
1729735800000|2024-10-24 02:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|591
1729736100000|2024-10-24 02:15:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|441
1729736400000|2024-10-24 02:20:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|1010
1729736700000|2024-10-24 02:25:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|350
1729737000000|2024-10-24 02:30:00|||||||||27
1729737300000|2024-10-24 02:35:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|945
1729737600000|2024-10-24 02:40:00|10778|10776|10778|10776|10778|10776|10778|10776|200
1729737900000|2024-10-24 02:45:00|||||||||129
1729738200000|2024-10-24 02:50:00|||||||||19
1729738500000|2024-10-24 02:55:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|163
1729738800000|2024-10-24 03:00:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|321
1729739100000|2024-10-24 03:05:00|||||||||78
1729739400000|2024-10-24 03:10:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|320
1729739700000|2024-10-24 03:15:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|349
1729740000000|2024-10-24 03:20:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|205
1729740300000|2024-10-24 03:25:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|236
1729740600000|2024-10-24 03:30:00|||||||||2
1729740900000|2024-10-24 03:35:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1059
1729741200000|2024-10-24 03:40:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|83
1729741500000|2024-10-24 03:45:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|126
1729741800000|2024-10-24 03:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|481
1729742100000|2024-10-24 03:55:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|170
1729742400000|2024-10-24 04:00:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|312
1729742700000|2024-10-24 04:05:00|||||||||173
1729743000000|2024-10-24 04:10:00|10778|10776|10778|10776|10778|10776|10778|10776|162
1729743300000|2024-10-24 04:15:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|44
1729743600000|2024-10-24 04:20:00|||||||||50
1729743900000|2024-10-24 04:25:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|297
1729744200000|2024-10-24 04:30:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|426
1729744500000|2024-10-24 04:35:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|659
1729744800000|2024-10-24 04:40:00|||||||||169
1729745100000|2024-10-24 04:45:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|721
1729745400000|2024-10-24 04:50:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1293
1729745700000|2024-10-24 04:55:00|||||||||168
1729746000000|2024-10-24 05:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|17
1729746300000|2024-10-24 05:05:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|276
1729746600000|2024-10-24 05:10:00|||||||||51
1729746900000|2024-10-24 05:15:00|||||||||726
1729747200000|2024-10-24 05:20:00|||||||||616
1729747500000|2024-10-24 05:25:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|153
1729747800000|2024-10-24 05:30:00|||||||||111
1729748100000|2024-10-24 05:35:00|||||||||120
1729748400000|2024-10-24 05:40:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|731
1729748700000|2024-10-24 05:45:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|651
1729749000000|2024-10-24 05:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|733
1729749300000|2024-10-24 05:55:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|226
1729749600000|2024-10-24 06:00:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1193
1729749900000|2024-10-24 06:05:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|461
1729750200000|2024-10-24 06:10:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|869
1729750500000|2024-10-24 06:15:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|695
1729750800000|2024-10-24 06:20:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|318
1729751100000|2024-10-24 06:25:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1039
1729751400000|2024-10-24 06:30:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|1501
1729751700000|2024-10-24 06:35:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|432
1729752000000|2024-10-24 06:40:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10778|10776|639
1729752300000|2024-10-24 06:45:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|2227
1729752600000|2024-10-24 06:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|468
1729752900000|2024-10-24 06:55:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|5182
1729753200000|2024-10-24 07:00:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|2725
1729753500000|2024-10-24 07:05:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1698
1729753800000|2024-10-24 07:10:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2670
1729754100000|2024-10-24 07:15:00|10782.3|10780.3|10785|10783|10785.8|10783.8|10782.3|10780.3|5292
1729754400000|2024-10-24 07:20:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|2009
1729754700000|2024-10-24 07:25:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2677
1729755000000|2024-10-24 07:30:00|10783|10781|10781.9|10779.9|10783|10781|10779.5|10777.5|5490
1729755300000|2024-10-24 07:35:00|10781.1|10779.1|10786.5|10784.5|10786.5|10784.5|10781.1|10779.1|3674
1729755600000|2024-10-24 07:40:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|545
1729755900000|2024-10-24 07:45:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|3007
1729756200000|2024-10-24 07:50:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1118
1729756500000|2024-10-24 07:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|2998
1729756800000|2024-10-24 08:00:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|2348
1729757100000|2024-10-24 08:05:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1987
1729757400000|2024-10-24 08:10:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1484
1729757700000|2024-10-24 08:15:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|2149
1729758000000|2024-10-24 08:20:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1682
1729758300000|2024-10-24 08:25:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|831
1729758600000|2024-10-24 08:30:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1139
1729758900000|2024-10-24 08:35:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1677
1729759200000|2024-10-24 08:40:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|766
1729759500000|2024-10-24 08:45:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|979
1729759800000|2024-10-24 08:50:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1185
1729760100000|2024-10-24 08:55:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|844
1729760400000|2024-10-24 09:00:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|2485
1729760700000|2024-10-24 09:05:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1183
1729761000000|2024-10-24 09:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|561
1729761300000|2024-10-24 09:15:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1064
1729761600000|2024-10-24 09:20:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1166
1729761900000|2024-10-24 09:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1867
1729762200000|2024-10-24 09:30:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1734
1729762500000|2024-10-24 09:35:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|532
1729762800000|2024-10-24 09:40:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|1760
1729763100000|2024-10-24 09:45:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1109
1729763400000|2024-10-24 09:50:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1283
1729763700000|2024-10-24 09:55:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|708
1729764000000|2024-10-24 10:00:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|434
1729764300000|2024-10-24 10:05:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|439
1729764600000|2024-10-24 10:10:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1041
1729764900000|2024-10-24 10:15:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|436
1729765200000|2024-10-24 10:20:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|471
1729765500000|2024-10-24 10:25:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|763
1729765800000|2024-10-24 10:30:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|378
1729766100000|2024-10-24 10:35:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|685
1729766400000|2024-10-24 10:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|1294
1729766700000|2024-10-24 10:45:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|850
1729767000000|2024-10-24 10:50:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1481
1729767300000|2024-10-24 10:55:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|849
1729767600000|2024-10-24 11:00:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|768
1729767900000|2024-10-24 11:05:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1646
1729768200000|2024-10-24 11:10:00|10789.7|10787.7|10789.3|10787.3|10790.5|10788.5|10788.9|10786.9|941
1729768500000|2024-10-24 11:15:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|611
1729768800000|2024-10-24 11:20:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|2244
1729769100000|2024-10-24 11:25:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1841
1729769400000|2024-10-24 11:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|2165
1729769700000|2024-10-24 11:35:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1613
1729770000000|2024-10-24 11:40:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1453
1729770300000|2024-10-24 11:45:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1037
1729770600000|2024-10-24 11:50:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|675
1729770900000|2024-10-24 11:55:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|1044
1729771200000|2024-10-24 12:00:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|2265
1729771500000|2024-10-24 12:05:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|3239
1729771800000|2024-10-24 12:10:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.9|10786.9|6287
1729772100000|2024-10-24 12:15:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|5760
1729772400000|2024-10-24 12:20:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|5564
1729772700000|2024-10-24 12:25:00|10787.3|10785.3|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|4697
1729773000000|2024-10-24 12:30:00|10787.3|10785.3|10781.1|10779.1|10787.3|10785.3|10778|10776|18175
1729773300000|2024-10-24 12:35:00|10780.3|10778.3|10782.6|10780.6|10784.2|10782.2|10779.5|10777.5|7735
1729773600000|2024-10-24 12:40:00|10783.4|10781.4|10783.4|10781.4|10786.5|10784.5|10783.4|10781.4|6433
1729773900000|2024-10-24 12:45:00|10783.8|10781.8|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|7380
1729774200000|2024-10-24 12:50:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|5127
1729774500000|2024-10-24 12:55:00|10781.9|10779.9|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|4524
1729774800000|2024-10-24 13:00:00|10780.3|10778.3|10784.2|10782.2|10784.2|10782.2|10779.5|10777.5|3443
1729775100000|2024-10-24 13:05:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|3277
1729775400000|2024-10-24 13:10:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|2869
1729775700000|2024-10-24 13:15:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|4292
1729776000000|2024-10-24 13:20:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10776.4|10774.4|5882
1729776300000|2024-10-24 13:25:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|2371
1729776600000|2024-10-24 13:30:00|10779.5|10777.5|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|3664
1729776900000|2024-10-24 13:35:00|10780.3|10778.3|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|3772
1729777200000|2024-10-24 13:40:00|10779.5|10777.5|10778.3|10776.3|10780.3|10778.3|10777.2|10775.2|5031
1729777500000|2024-10-24 13:45:00|10779.5|10777.5|10774|10772|10779.5|10777.5|10770.1|10768.1|8608
1729777800000|2024-10-24 13:50:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774|10772|6637
1729778100000|2024-10-24 13:55:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|3085
1729778400000|2024-10-24 14:00:00|10778|10776|10781.9|10779.9|10781.9|10779.9|10776.4|10774.4|6909
1729778700000|2024-10-24 14:05:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|8277
1729779000000|2024-10-24 14:10:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|2611
1729779300000|2024-10-24 14:15:00|10778.7|10776.7|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|3173
1729779600000|2024-10-24 14:20:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|3200
1729779900000|2024-10-24 14:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|2956
1729780200000|2024-10-24 14:30:00|10778.7|10776.7|10781.1|10779.1|10781.5|10779.5|10778.7|10776.7|4801
1729780500000|2024-10-24 14:35:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|2569
1729780800000|2024-10-24 14:40:00|10783.4|10781.4|10787.3|10785.3|10787.3|10785.3|10783.4|10781.4|5972
1729781100000|2024-10-24 14:45:00|10787.7|10785.7|10785.8|10783.8|10788.9|10786.9|10785.8|10783.8|5721
1729781400000|2024-10-24 14:50:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|4369
1729781700000|2024-10-24 14:55:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10786.5|10784.5|5528
1729782000000|2024-10-24 15:00:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|3237
1729782300000|2024-10-24 15:05:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|3122
1729782600000|2024-10-24 15:10:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792|10790|4137
1729782900000|2024-10-24 15:15:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|2933
1729783200000|2024-10-24 15:20:00|10789.7|10787.7|10788.1|10786.1|10791.2|10789.2|10788.1|10786.1|4383
1729783500000|2024-10-24 15:25:00|10788.5|10786.5|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|3906
1729783800000|2024-10-24 15:30:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|5219
1729784100000|2024-10-24 15:35:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|2458
1729784400000|2024-10-24 15:40:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1771
1729784700000|2024-10-24 15:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1443
1729785000000|2024-10-24 15:50:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1139
1729785300000|2024-10-24 15:55:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|2366
1729785600000|2024-10-24 16:00:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|1474
1729785900000|2024-10-24 16:05:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|3234
1729786200000|2024-10-24 16:10:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|10886
1729786500000|2024-10-24 16:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1304
1729786800000|2024-10-24 16:20:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1197
1729787100000|2024-10-24 16:25:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1460
1729787400000|2024-10-24 16:30:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|3455
1729787700000|2024-10-24 16:35:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1069
1729788000000|2024-10-24 16:40:00|||||||||1209
1729788300000|2024-10-24 16:45:00|10788.5|10786.5|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1492
1729788600000|2024-10-24 16:50:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|1874
1729788900000|2024-10-24 16:55:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|2223
1729789200000|2024-10-24 17:00:00|10788.5|10786.5|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|6696
1729789500000|2024-10-24 17:05:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|3552
1729789800000|2024-10-24 17:10:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1723
1729790100000|2024-10-24 17:15:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|1022
1729790400000|2024-10-24 17:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1819
1729790700000|2024-10-24 17:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|1854
1729791000000|2024-10-24 17:30:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|2760
1729791300000|2024-10-24 17:35:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|2426
1729791600000|2024-10-24 17:40:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|3157
1729791900000|2024-10-24 17:45:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|1991
1729792200000|2024-10-24 17:50:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10790.5|10788.5|1478
1729792500000|2024-10-24 17:55:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|5684
1729792800000|2024-10-24 18:00:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|1674
1729793100000|2024-10-24 18:05:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1471
1729793400000|2024-10-24 18:10:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2427
1729793700000|2024-10-24 18:15:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|596
1729794000000|2024-10-24 18:20:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2416
1729794300000|2024-10-24 18:25:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|4006
1729794600000|2024-10-24 18:30:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|3568
1729794900000|2024-10-24 18:35:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|1559
1729795200000|2024-10-24 18:40:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|3537
1729795500000|2024-10-24 18:45:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|492
1729795800000|2024-10-24 18:50:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|2513
1729796100000|2024-10-24 18:55:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|4466
1729796400000|2024-10-24 19:00:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|5701
1729796700000|2024-10-24 19:05:00|||||||||1690
1729797000000|2024-10-24 19:10:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|3573
1729797300000|2024-10-24 19:15:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|2123
1729797600000|2024-10-24 19:20:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|2235
1729797900000|2024-10-24 19:25:00|10779.1|10777.1|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|1290
1729798200000|2024-10-24 19:30:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1062
1729798500000|2024-10-24 19:35:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|820
1729798800000|2024-10-24 19:40:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|1034
1729799100000|2024-10-24 19:45:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1094
1729799400000|2024-10-24 19:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1645
1729799700000|2024-10-24 19:55:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|4044
1729800000000|2024-10-24 20:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|3443
1729800300000|2024-10-24 20:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|3061
1729800600000|2024-10-24 20:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|1869
1729800900000|2024-10-24 20:15:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|2353
1729801200000|2024-10-24 20:20:00|||||||||1944
1729801500000|2024-10-24 20:25:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|425
1729801800000|2024-10-24 20:30:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|3685
1729802100000|2024-10-24 20:35:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1459
1729802400000|2024-10-24 20:40:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1429
1729802700000|2024-10-24 20:45:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1616
1729803000000|2024-10-24 20:50:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|666
1729803300000|2024-10-24 20:55:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1763
1729807200000|2024-10-24 22:00:00|10777.2|10775.2|10779.5|10777.5|10780.3|10778.3|10777.2|10775.2|994
1729807500000|2024-10-24 22:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|728
1729807800000|2024-10-24 22:10:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|278
1729808100000|2024-10-24 22:15:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|304
1729808700000|2024-10-24 22:25:00|||||||||37
1729809000000|2024-10-24 22:30:00|||||||||87
1729809300000|2024-10-24 22:35:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|193
1729809600000|2024-10-24 22:40:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|18
1729809900000|2024-10-24 22:45:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|58
1729810200000|2024-10-24 22:50:00|||||||||9
1729810800000|2024-10-24 23:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|301
1729811100000|2024-10-24 23:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|90
1729811400000|2024-10-24 23:10:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|154
1729811700000|2024-10-24 23:15:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|99
1729812000000|2024-10-24 23:20:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|148
1729812300000|2024-10-24 23:25:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|387
1729812600000|2024-10-24 23:30:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|184
1729812900000|2024-10-24 23:35:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|277
1729813200000|2024-10-24 23:40:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|157
1729813500000|2024-10-24 23:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1114
1729813800000|2024-10-24 23:50:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|641
1729814100000|2024-10-24 23:55:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|326
1729814400000|2024-10-25 00:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|231
1729814700000|2024-10-25 00:05:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|451
1729815000000|2024-10-25 00:10:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|566
1729815300000|2024-10-25 00:15:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|331
1729815600000|2024-10-25 00:20:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|149
1729815900000|2024-10-25 00:25:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|121
1729816200000|2024-10-25 00:30:00|10781.5|10779.5|10779.5|10777.5|10781.5|10779.5|10779.5|10777.5|674
1729816500000|2024-10-25 00:35:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|292
1729816800000|2024-10-25 00:40:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|160
1729817100000|2024-10-25 00:45:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|297
1729817400000|2024-10-25 00:50:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|1241
1729817700000|2024-10-25 00:55:00|||||||||9
1729818000000|2024-10-25 01:00:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|108
1729818300000|2024-10-25 01:05:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|263
1729818600000|2024-10-25 01:10:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|310
1729818900000|2024-10-25 01:15:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|910
1729819200000|2024-10-25 01:20:00|||||||||91
1729819500000|2024-10-25 01:25:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|525
1729819800000|2024-10-25 01:30:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|503
1729820100000|2024-10-25 01:35:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|419
1729820400000|2024-10-25 01:40:00|||||||||306
1729820700000|2024-10-25 01:45:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|331
1729821000000|2024-10-25 01:50:00|||||||||1163
1729821300000|2024-10-25 01:55:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|142
1729821600000|2024-10-25 02:00:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|501
1729821900000|2024-10-25 02:05:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|399
1729822200000|2024-10-25 02:10:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|85
1729822500000|2024-10-25 02:15:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|21
1729822800000|2024-10-25 02:20:00|||||||||117
1729823100000|2024-10-25 02:25:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|141
1729823700000|2024-10-25 02:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|167
1729824000000|2024-10-25 02:40:00|||||||||3
1729824300000|2024-10-25 02:45:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|476
1729824600000|2024-10-25 02:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|409
1729824900000|2024-10-25 02:55:00|||||||||127
1729825200000|2024-10-25 03:00:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|141
1729825500000|2024-10-25 03:05:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|240
1729825800000|2024-10-25 03:10:00|||||||||6
1729826100000|2024-10-25 03:15:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|327
1729826400000|2024-10-25 03:20:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|168
1729826700000|2024-10-25 03:25:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|152
1729827000000|2024-10-25 03:30:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|138
1729827300000|2024-10-25 03:35:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|461
1729827600000|2024-10-25 03:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|193
1729827900000|2024-10-25 03:45:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|303
1729828200000|2024-10-25 03:50:00|||||||||67
1729828500000|2024-10-25 03:55:00|||||||||29
1729828800000|2024-10-25 04:00:00|||||||||4
1729829100000|2024-10-25 04:05:00|||||||||79
1729829400000|2024-10-25 04:10:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|245
1729829700000|2024-10-25 04:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|78
1729830000000|2024-10-25 04:20:00|10785|10783|10785|10783|10785|10783|10785|10783|141
1729830300000|2024-10-25 04:25:00|||||||||2
1729830600000|2024-10-25 04:30:00|||||||||11
1729830900000|2024-10-25 04:35:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|318
1729831800000|2024-10-25 04:50:00|||||||||3
1729832100000|2024-10-25 04:55:00|||||||||4
1729832400000|2024-10-25 05:00:00|||||||||28
1729832700000|2024-10-25 05:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|765
1729833000000|2024-10-25 05:10:00|10786.5|10784.5|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|602
1729833300000|2024-10-25 05:15:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|584
1729833600000|2024-10-25 05:20:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|525
1729833900000|2024-10-25 05:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|305
1729834200000|2024-10-25 05:30:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|433
1729834500000|2024-10-25 05:35:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|746
1729834800000|2024-10-25 05:40:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|179
1729835100000|2024-10-25 05:45:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|468
1729835400000|2024-10-25 05:50:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|517
1729835700000|2024-10-25 05:55:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|144
1729836000000|2024-10-25 06:00:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|455
1729836300000|2024-10-25 06:05:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|323
1729836600000|2024-10-25 06:10:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|173
1729836900000|2024-10-25 06:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|310
1729837200000|2024-10-25 06:20:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|608
1729837500000|2024-10-25 06:25:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|825
1729837800000|2024-10-25 06:30:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|511
1729838100000|2024-10-25 06:35:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|355
1729838400000|2024-10-25 06:40:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|339
1729838700000|2024-10-25 06:45:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|89
1729839000000|2024-10-25 06:50:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|211
1729839300000|2024-10-25 06:55:00|10787.7|10785.7|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|233
1729839600000|2024-10-25 07:00:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|758
1729839900000|2024-10-25 07:05:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|819
1729840200000|2024-10-25 07:10:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1832
1729840500000|2024-10-25 07:15:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|785
1729840800000|2024-10-25 07:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|582
1729841100000|2024-10-25 07:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|665
1729841400000|2024-10-25 07:30:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|383
1729841700000|2024-10-25 07:35:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|1372
1729842000000|2024-10-25 07:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|848
1729842300000|2024-10-25 07:45:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|361
1729842600000|2024-10-25 07:50:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1494
1729842900000|2024-10-25 07:55:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|751
1729843200000|2024-10-25 08:00:00|10789.7|10787.7|10785.8|10783.8|10789.7|10787.7|10785.8|10783.8|1580
1729843500000|2024-10-25 08:05:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|586
1729843800000|2024-10-25 08:10:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|1133
1729844100000|2024-10-25 08:15:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|3356
1729844400000|2024-10-25 08:20:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|1880
1729844700000|2024-10-25 08:25:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|647
1729845000000|2024-10-25 08:30:00|||||||||204
1729845300000|2024-10-25 08:35:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|609
1729845600000|2024-10-25 08:40:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|554
1729845900000|2024-10-25 08:45:00|||||||||77
1729846200000|2024-10-25 08:50:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|867
1729846500000|2024-10-25 08:55:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|469
1729846800000|2024-10-25 09:00:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|956
1729847100000|2024-10-25 09:05:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|186
1729847400000|2024-10-25 09:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|354
1729847700000|2024-10-25 09:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|524
1729848000000|2024-10-25 09:20:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|255
1729848300000|2024-10-25 09:25:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|215
1729848600000|2024-10-25 09:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|421
1729848900000|2024-10-25 09:35:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|476
1729849200000|2024-10-25 09:40:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|101
1729849500000|2024-10-25 09:45:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|830
1729849800000|2024-10-25 09:50:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|633
1729850100000|2024-10-25 09:55:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|448
1729850400000|2024-10-25 10:00:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|576
1729850700000|2024-10-25 10:05:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|47
1729851000000|2024-10-25 10:10:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|975
1729851300000|2024-10-25 10:15:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|667
1729851600000|2024-10-25 10:20:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1871
1729851900000|2024-10-25 10:25:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|678
1729852200000|2024-10-25 10:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|682
1729852500000|2024-10-25 10:35:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1560
1729852800000|2024-10-25 10:40:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|508
1729853100000|2024-10-25 10:45:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|742
1729853400000|2024-10-25 10:50:00|||||||||112
1729853700000|2024-10-25 10:55:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|288
1729854000000|2024-10-25 11:00:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|530
1729854300000|2024-10-25 11:05:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|565
1729854600000|2024-10-25 11:10:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|2771
1729854900000|2024-10-25 11:15:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|894
1729855200000|2024-10-25 11:20:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|627
1729855500000|2024-10-25 11:25:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|652
1729855800000|2024-10-25 11:30:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|2398
1729856100000|2024-10-25 11:35:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1476
1729856400000|2024-10-25 11:40:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|714
1729856700000|2024-10-25 11:45:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|1937
1729857000000|2024-10-25 11:50:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1305
1729857300000|2024-10-25 11:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1821
1729857600000|2024-10-25 12:00:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|2114
1729857900000|2024-10-25 12:05:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|2651
1729858200000|2024-10-25 12:10:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1034
1729858500000|2024-10-25 12:15:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|986
1729858800000|2024-10-25 12:20:00|10782.6|10780.6|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|3155
1729859100000|2024-10-25 12:25:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|5653
1729859400000|2024-10-25 12:30:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|4659
1729859700000|2024-10-25 12:35:00|10782.6|10780.6|10784.2|10782.2|10786.5|10784.5|10781.9|10779.9|4814
1729860000000|2024-10-25 12:40:00|10785|10783|10788.9|10786.9|10789.7|10787.7|10785|10783|3946
1729860300000|2024-10-25 12:45:00|10789.7|10787.7|10792|10790|10792.8|10790.8|10788.9|10786.9|6164
1729860600000|2024-10-25 12:50:00|10791.2|10789.2|10789.7|10787.7|10792.8|10790.8|10788.9|10786.9|2918
1729860900000|2024-10-25 12:55:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|2179
1729861200000|2024-10-25 13:00:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|2027
1729861500000|2024-10-25 13:05:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|1286
1729861800000|2024-10-25 13:10:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|2153
1729862100000|2024-10-25 13:15:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|4698
1729862400000|2024-10-25 13:20:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|3129
1729862700000|2024-10-25 13:25:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|6827
1729863000000|2024-10-25 13:30:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|3603
1729863300000|2024-10-25 13:35:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|3821
1729863600000|2024-10-25 13:40:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10792|10790|2464
1729863900000|2024-10-25 13:45:00|10792|10790|10792.8|10790.8|10793.2|10791.2|10788.9|10786.9|7278
1729864200000|2024-10-25 13:50:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|4521
1729864500000|2024-10-25 13:55:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|3805
1729864800000|2024-10-25 14:00:00|10790.5|10788.5|10791.2|10789.2|10793.6|10791.6|10789.7|10787.7|8416
1729865100000|2024-10-25 14:05:00|10792|10790|10787.3|10785.3|10792.8|10790.8|10786.5|10784.5|9773
1729865400000|2024-10-25 14:10:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|5828
1729865700000|2024-10-25 14:15:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|7814
1729866000000|2024-10-25 14:20:00|10788.9|10786.9|10788.1|10786.1|10790.1|10788.1|10787.3|10785.3|3407
1729866300000|2024-10-25 14:25:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1242
1729866600000|2024-10-25 14:30:00|10788.1|10786.1|10782.6|10780.6|10788.1|10786.1|10782.6|10780.6|10013
1729866900000|2024-10-25 14:35:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|11858
1729867200000|2024-10-25 14:40:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|9511
1729867500000|2024-10-25 14:45:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10782.6|10780.6|4978
1729867800000|2024-10-25 14:50:00|10782.6|10780.6|10782.6|10780.6|10785|10783|10781.9|10779.9|4804
1729868100000|2024-10-25 14:55:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|5776
1729868400000|2024-10-25 15:00:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2237
1729868700000|2024-10-25 15:05:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|3076
1729869000000|2024-10-25 15:10:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2668
1729869300000|2024-10-25 15:15:00|10785.8|10783.8|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|5014
1729869600000|2024-10-25 15:20:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|1521
1729869900000|2024-10-25 15:25:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|2951
1729870200000|2024-10-25 15:30:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|3626
1729870500000|2024-10-25 15:35:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1221
1729870800000|2024-10-25 15:40:00|10781.5|10779.5|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|3461
1729871100000|2024-10-25 15:45:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778|10776|2695
1729871400000|2024-10-25 15:50:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1854
1729871700000|2024-10-25 15:55:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|4369
1729872000000|2024-10-25 16:00:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10778|10776|4652
1729872300000|2024-10-25 16:05:00|10779.5|10777.5|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|7322
1729872600000|2024-10-25 16:10:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|2101
1729872900000|2024-10-25 16:15:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10776.4|10774.4|2982
1729873200000|2024-10-25 16:20:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10777.2|10775.2|2561
1729873500000|2024-10-25 16:25:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1539
1729873800000|2024-10-25 16:30:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|985
1729874100000|2024-10-25 16:35:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|2318
1729874400000|2024-10-25 16:40:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1797
1729874700000|2024-10-25 16:45:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1844
1729875000000|2024-10-25 16:50:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|1111
1729875300000|2024-10-25 16:55:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|80
1729875600000|2024-10-25 17:00:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1842
1729875900000|2024-10-25 17:05:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|930
1729876200000|2024-10-25 17:10:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|949
1729876500000|2024-10-25 17:15:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|872
1729876800000|2024-10-25 17:20:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1292
1729877100000|2024-10-25 17:25:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|255
1729877400000|2024-10-25 17:30:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|359
1729877700000|2024-10-25 17:35:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|2462
1729878000000|2024-10-25 17:40:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|486
1729878300000|2024-10-25 17:45:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1114
1729878600000|2024-10-25 17:50:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1322
1729878900000|2024-10-25 17:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|1978
1729879200000|2024-10-25 18:00:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1063
1729879500000|2024-10-25 18:05:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|624
1729879800000|2024-10-25 18:10:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|1072
1729880100000|2024-10-25 18:15:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|2016
1729880400000|2024-10-25 18:20:00|10774|10772|10771.7|10769.7|10774|10772|10770.9|10768.9|1364
1729880700000|2024-10-25 18:25:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|2693
1729881000000|2024-10-25 18:30:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1672
1729881300000|2024-10-25 18:35:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|1373
1729881600000|2024-10-25 18:40:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|2721
1729881900000|2024-10-25 18:45:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|600
1729882200000|2024-10-25 18:50:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1378
1729882500000|2024-10-25 18:55:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|6997
1729882800000|2024-10-25 19:00:00|10767.8|10765.8|10765.5|10763.5|10768.6|10766.6|10765.5|10763.5|5449
1729883100000|2024-10-25 19:05:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|6750
1729883400000|2024-10-25 19:10:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|4960
1729883700000|2024-10-25 19:15:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|6485
1729884000000|2024-10-25 19:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760|10758|2949
1729884300000|2024-10-25 19:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|4468
1729884600000|2024-10-25 19:30:00|||||||||801
1729884900000|2024-10-25 19:35:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|4149
1729885200000|2024-10-25 19:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|6295
1729885500000|2024-10-25 19:45:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|2166
1729885800000|2024-10-25 19:50:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|2868
1729886100000|2024-10-25 19:55:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|3802
1729886400000|2024-10-25 20:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|5071
1729886700000|2024-10-25 20:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1172
1729887000000|2024-10-25 20:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|3766
1729887300000|2024-10-25 20:15:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|6525
1729887600000|2024-10-25 20:20:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|711
1729887900000|2024-10-25 20:25:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|1078
1729888200000|2024-10-25 20:30:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2117
1729888500000|2024-10-25 20:35:00|||||||||1409
1729888800000|2024-10-25 20:40:00|||||||||463
1729889100000|2024-10-25 20:45:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|3493
1729889400000|2024-10-25 20:50:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|654
1729889700000|2024-10-25 20:55:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1848
1730066400000|2024-10-27 22:00:00|10742.4|10740.4|10754.5|10752.5|10756.1|10754.1|10742.4|10740.4|6220
1730066700000|2024-10-27 22:05:00|10755.3|10753.3|10752.6|10750.6|10755.7|10753.7|10749.8|10747.8|1604
1730067000000|2024-10-27 22:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|1113
1730067300000|2024-10-27 22:15:00|10752.6|10750.6|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|1446
1730067600000|2024-10-27 22:20:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753|10751|698
1730067900000|2024-10-27 22:25:00|10754.9|10752.9|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|447
1730068200000|2024-10-27 22:30:00|10755.3|10753.3|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|1095
1730068500000|2024-10-27 22:35:00|10754.1|10752.1|10753|10751|10754.5|10752.5|10753|10751|455
1730068800000|2024-10-27 22:40:00|10753.3|10751.3|10753.7|10751.7|10754.5|10752.5|10753|10751|250
1730069100000|2024-10-27 22:45:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.3|10751.3|271
1730069400000|2024-10-27 22:50:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|607
1730069700000|2024-10-27 22:55:00|10752.6|10750.6|10751.4|10749.4|10752.6|10750.6|10750.6|10748.6|810
1730070000000|2024-10-27 23:00:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10751.4|10749.4|990
1730070300000|2024-10-27 23:05:00|10753.7|10751.7|10753|10751|10754.9|10752.9|10753|10751|627
1730070600000|2024-10-27 23:10:00|10752.2|10750.2|10749.8|10747.8|10753|10751|10749.8|10747.8|2095
1730070900000|2024-10-27 23:15:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|982
1730071200000|2024-10-27 23:20:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|687
1730071500000|2024-10-27 23:25:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|192
1730071800000|2024-10-27 23:30:00|10753|10751|10753|10751|10753|10751|10753|10751|121
1730072100000|2024-10-27 23:35:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|487
1730072400000|2024-10-27 23:40:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|626
1730072700000|2024-10-27 23:45:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|530
1730073000000|2024-10-27 23:50:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|184
1730073300000|2024-10-27 23:55:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|842
1730073600000|2024-10-28 00:00:00|10753|10751|10752.2|10750.2|10753|10751|10750.6|10748.6|2124
1730073900000|2024-10-28 00:05:00|10753|10751|10748.3|10746.3|10753|10751|10747.5|10745.5|1384
1730074200000|2024-10-28 00:10:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1130
1730074500000|2024-10-28 00:15:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|1294
1730074800000|2024-10-28 00:20:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1277
1730075100000|2024-10-28 00:25:00|10747.1|10745.1|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|1497
1730075400000|2024-10-28 00:30:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|1512
1730075700000|2024-10-28 00:35:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|1088
1730076000000|2024-10-28 00:40:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|2057
1730076300000|2024-10-28 00:45:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|518
1730076600000|2024-10-28 00:50:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|613
1730076900000|2024-10-28 00:55:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|574
1730077200000|2024-10-28 01:00:00|10749|10747|10749.8|10747.8|10750.2|10748.2|10749|10747|834
1730077500000|2024-10-28 01:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|835
1730077800000|2024-10-28 01:10:00|10751|10749|10749.8|10747.8|10751.4|10749.4|10749|10747|576
1730078100000|2024-10-28 01:15:00|10750.2|10748.2|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|205
1730078400000|2024-10-28 01:20:00|||||||||73
1730078700000|2024-10-28 01:25:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|275
1730079000000|2024-10-28 01:30:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|659
1730079300000|2024-10-28 01:35:00|10750.2|10748.2|10749.8|10747.8|10750.6|10748.6|10749|10747|291
1730079600000|2024-10-28 01:40:00|10749|10747|10749|10747|10750.6|10748.6|10749|10747|530
1730079900000|2024-10-28 01:45:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|355
1730080200000|2024-10-28 01:50:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|580
1730080500000|2024-10-28 01:55:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|239
1730080800000|2024-10-28 02:00:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|932
1730081100000|2024-10-28 02:05:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|1030
1730081400000|2024-10-28 02:10:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|743
1730081700000|2024-10-28 02:15:00|10747.9|10745.9|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|217
1730082000000|2024-10-28 02:20:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|2493
1730082300000|2024-10-28 02:25:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|181
1730082600000|2024-10-28 02:30:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|83
1730082900000|2024-10-28 02:35:00|||||||||296
1730083200000|2024-10-28 02:40:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|214
1730083500000|2024-10-28 02:45:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|131
1730083800000|2024-10-28 02:50:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|738
1730084100000|2024-10-28 02:55:00|||||||||431
1730084400000|2024-10-28 03:00:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|638
1730084700000|2024-10-28 03:05:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|311
1730085000000|2024-10-28 03:10:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|104
1730085300000|2024-10-28 03:15:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|401
1730085600000|2024-10-28 03:20:00|||||||||7
1730085900000|2024-10-28 03:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|385
1730086200000|2024-10-28 03:30:00|||||||||124
1730086500000|2024-10-28 03:35:00|||||||||89
1730086800000|2024-10-28 03:40:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|439
1730087100000|2024-10-28 03:45:00|||||||||60
1730087400000|2024-10-28 03:50:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|619
1730087700000|2024-10-28 03:55:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|123
1730088000000|2024-10-28 04:00:00|||||||||172
1730088300000|2024-10-28 04:05:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|453
1730088600000|2024-10-28 04:10:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1370
1730088900000|2024-10-28 04:15:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|362
1730089200000|2024-10-28 04:20:00|10753|10751|10753|10751|10753|10751|10753|10751|215
1730089500000|2024-10-28 04:25:00|||||||||158
1730089800000|2024-10-28 04:30:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|94
1730090100000|2024-10-28 04:35:00|||||||||4
1730090400000|2024-10-28 04:40:00|10753|10751|10753|10751|10753|10751|10753|10751|344
1730090700000|2024-10-28 04:45:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|438
1730091000000|2024-10-28 04:50:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|325
1730091300000|2024-10-28 04:55:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|18
1730091600000|2024-10-28 05:00:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|400
1730091900000|2024-10-28 05:05:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|183
1730092200000|2024-10-28 05:10:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|471
1730092500000|2024-10-28 05:15:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|158
1730092800000|2024-10-28 05:20:00|10749|10747|10749|10747|10749|10747|10749|10747|598
1730093100000|2024-10-28 05:25:00|||||||||34
1730093400000|2024-10-28 05:30:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|663
1730093700000|2024-10-28 05:35:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1127
1730094000000|2024-10-28 05:40:00|||||||||30
1730094300000|2024-10-28 05:45:00|10749.4|10747.4|10749|10747|10749.8|10747.8|10749|10747|420
1730094600000|2024-10-28 05:50:00|||||||||362
1730094900000|2024-10-28 05:55:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|793
1730095200000|2024-10-28 06:00:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|604
1730095500000|2024-10-28 06:05:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|388
1730095800000|2024-10-28 06:10:00|10749|10747|10749|10747|10749|10747|10749|10747|266
1730096100000|2024-10-28 06:15:00|||||||||1
1730096400000|2024-10-28 06:20:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1556
1730096700000|2024-10-28 06:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|1181
1730097000000|2024-10-28 06:30:00|10745.5|10743.5|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|1142
1730097300000|2024-10-28 06:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|490
1730097600000|2024-10-28 06:40:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|159
1730097900000|2024-10-28 06:45:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|2790
1730098200000|2024-10-28 06:50:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|571
1730098500000|2024-10-28 06:55:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742|10740|2487
1730098800000|2024-10-28 07:00:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1867
1730099100000|2024-10-28 07:05:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|565
1730099400000|2024-10-28 07:10:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|1533
1730099700000|2024-10-28 07:15:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|1836
1730100000000|2024-10-28 07:20:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|997
1730100300000|2024-10-28 07:25:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|932
1730100600000|2024-10-28 07:30:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1173
1730100900000|2024-10-28 07:35:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10746.7|10744.7|3014
1730101200000|2024-10-28 07:40:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1940
1730101500000|2024-10-28 07:45:00|10749|10747|10746.7|10744.7|10749|10747|10746.7|10744.7|1624
1730101800000|2024-10-28 07:50:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|973
1730102100000|2024-10-28 07:55:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|922
1730102400000|2024-10-28 08:00:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|2305
1730102700000|2024-10-28 08:05:00|10745.1|10743.1|10746.7|10744.7|10748.3|10746.3|10745.1|10743.1|1078
1730103000000|2024-10-28 08:10:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|904
1730103300000|2024-10-28 08:15:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|599
1730103600000|2024-10-28 08:20:00|10748.3|10746.3|10749|10747|10749|10747|10747.5|10745.5|899
1730103900000|2024-10-28 08:25:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|2069
1730104200000|2024-10-28 08:30:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|839
1730104500000|2024-10-28 08:35:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|1941
1730104800000|2024-10-28 08:40:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|1222
1730105100000|2024-10-28 08:45:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|742
1730105400000|2024-10-28 08:50:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|3348
1730105700000|2024-10-28 08:55:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3142
1730106000000|2024-10-28 09:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|839
1730106300000|2024-10-28 09:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1350
1730106600000|2024-10-28 09:10:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|962
1730106900000|2024-10-28 09:15:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|911
1730107200000|2024-10-28 09:20:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|217
1730107500000|2024-10-28 09:25:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|186
1730107800000|2024-10-28 09:30:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|1541
1730108100000|2024-10-28 09:35:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|754
1730108400000|2024-10-28 09:40:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1514
1730108700000|2024-10-28 09:45:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|1063
1730109000000|2024-10-28 09:50:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|714
1730109300000|2024-10-28 09:55:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|711
1730109600000|2024-10-28 10:00:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1466
1730109900000|2024-10-28 10:05:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|892
1730110200000|2024-10-28 10:10:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1678
1730110500000|2024-10-28 10:15:00|10755.7|10753.7|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|858
1730110800000|2024-10-28 10:20:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|2374
1730111100000|2024-10-28 10:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1751
1730111400000|2024-10-28 10:30:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1352
1730111700000|2024-10-28 10:35:00|10755.7|10753.7|10756.1|10754.1|10756.1|10754.1|10755.7|10753.7|2507
1730112000000|2024-10-28 10:40:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1247
1730112300000|2024-10-28 10:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|955
1730112600000|2024-10-28 10:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|516
1730112900000|2024-10-28 10:55:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|1324
1730113200000|2024-10-28 11:00:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|851
1730113500000|2024-10-28 11:05:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|258
1730113800000|2024-10-28 11:10:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|576
1730114100000|2024-10-28 11:15:00|10760|10758|10757.6|10755.6|10760|10758|10756.9|10754.9|2222
1730114400000|2024-10-28 11:20:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|862
1730114700000|2024-10-28 11:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|584
1730115000000|2024-10-28 11:30:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|2107
1730115300000|2024-10-28 11:35:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|667
1730115600000|2024-10-28 11:40:00|||||||||351
1730115900000|2024-10-28 11:45:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1020
1730116200000|2024-10-28 11:50:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1648
1730116500000|2024-10-28 11:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|883
1730116800000|2024-10-28 12:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1871
1730117100000|2024-10-28 12:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1920
1730117400000|2024-10-28 12:10:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|267
1730117700000|2024-10-28 12:15:00|10759.2|10757.2|10762.3|10760.3|10762.3|10760.3|10759.2|10757.2|3328
1730118000000|2024-10-28 12:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760|10758|2977
1730118300000|2024-10-28 12:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10758.4|10756.4|3570
1730118600000|2024-10-28 12:30:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|3067
1730118900000|2024-10-28 12:35:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|4802
1730119200000|2024-10-28 12:40:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|5209
1730119500000|2024-10-28 12:45:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|5580
1730119800000|2024-10-28 12:50:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|3262
1730120100000|2024-10-28 12:55:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|929
1730120400000|2024-10-28 13:00:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|5575
1730120700000|2024-10-28 13:05:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1268
1730121000000|2024-10-28 13:10:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|1996
1730121300000|2024-10-28 13:15:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|4246
1730121600000|2024-10-28 13:20:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|2257
1730121900000|2024-10-28 13:25:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|2271
1730122200000|2024-10-28 13:30:00|10766.2|10764.2|10762.3|10760.3|10766.2|10764.2|10761.5|10759.5|4451
1730122500000|2024-10-28 13:35:00|10761.5|10759.5|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|5308
1730122800000|2024-10-28 13:40:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|6169
1730123100000|2024-10-28 13:45:00|10763.1|10761.1|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|3759
1730123400000|2024-10-28 13:50:00|10763.1|10761.1|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|4921
1730123700000|2024-10-28 13:55:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|5665
1730124000000|2024-10-28 14:00:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|4097
1730124300000|2024-10-28 14:05:00|10757.6|10755.6|10754.5|10752.5|10757.6|10755.6|10754.5|10752.5|6017
1730124600000|2024-10-28 14:10:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|7007
1730124900000|2024-10-28 14:15:00|10756.1|10754.1|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|4640
1730125200000|2024-10-28 14:20:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2643
1730125500000|2024-10-28 14:25:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|2277
1730125800000|2024-10-28 14:30:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|4373
1730126100000|2024-10-28 14:35:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|8974
1730126400000|2024-10-28 14:40:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2751
1730126700000|2024-10-28 14:45:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|2003
1730127000000|2024-10-28 14:50:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|2990
1730127300000|2024-10-28 14:55:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|1660
1730127600000|2024-10-28 15:00:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|3780
1730127900000|2024-10-28 15:05:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|4142
1730128200000|2024-10-28 15:10:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1404
1730128500000|2024-10-28 15:15:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|4264
1730128800000|2024-10-28 15:20:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|2697
1730129100000|2024-10-28 15:25:00|10752.6|10750.6|10753|10751|10753|10751|10752.2|10750.2|3528
1730129400000|2024-10-28 15:30:00|10753.7|10751.7|10749|10747|10753.7|10751.7|10748.3|10746.3|7150
1730129700000|2024-10-28 15:35:00|10749.8|10747.8|10746.7|10744.7|10751.4|10749.4|10746.7|10744.7|6779
1730130000000|2024-10-28 15:40:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|5617
1730130300000|2024-10-28 15:45:00|10747.5|10745.5|10745.1|10743.1|10748.3|10746.3|10745.1|10743.1|3817
1730130600000|2024-10-28 15:50:00|10745.9|10743.9|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|4733
1730130900000|2024-10-28 15:55:00|10745.1|10743.1|10741.2|10739.2|10745.1|10743.1|10741.2|10739.2|6271
1730131200000|2024-10-28 16:00:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|11555
1730131500000|2024-10-28 16:05:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|8141
1730131800000|2024-10-28 16:10:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|3244
1730132100000|2024-10-28 16:15:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|2187
1730132400000|2024-10-28 16:20:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|745
1730132700000|2024-10-28 16:25:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|3696
1730133000000|2024-10-28 16:30:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|1465
1730133300000|2024-10-28 16:35:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10740.5|10738.5|3701
1730133600000|2024-10-28 16:40:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|3353
1730133900000|2024-10-28 16:45:00|10741.2|10739.2|10742|10740|10742|10740|10740.5|10738.5|6722
1730134200000|2024-10-28 16:50:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|7183
1730134500000|2024-10-28 16:55:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|6961
1730134800000|2024-10-28 17:00:00|10742.8|10740.8|10738.9|10736.9|10743.6|10741.6|10737.3|10735.3|12819
1730135100000|2024-10-28 17:05:00|10739.7|10737.7|10741.2|10739.2|10743.6|10741.6|10738.9|10736.9|9967
1730135400000|2024-10-28 17:10:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|2764
1730135700000|2024-10-28 17:15:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|2154
1730136000000|2024-10-28 17:20:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|2105
1730136300000|2024-10-28 17:25:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1606
1730136600000|2024-10-28 17:30:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10740.5|10738.5|1094
1730136900000|2024-10-28 17:35:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|2183
1730137200000|2024-10-28 17:40:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1716
1730137500000|2024-10-28 17:45:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|1925
1730137800000|2024-10-28 17:50:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|4688
1730138100000|2024-10-28 17:55:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|4837
1730138400000|2024-10-28 18:00:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|5680
1730138700000|2024-10-28 18:05:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|8338
1730139000000|2024-10-28 18:10:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|1209
1730139300000|2024-10-28 18:15:00|10741.6|10739.6|10742.8|10740.8|10742.8|10740.8|10741.6|10739.6|4175
1730139600000|2024-10-28 18:20:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742|10740|2531
1730139900000|2024-10-28 18:25:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|3802
1730140200000|2024-10-28 18:30:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|6729
1730140500000|2024-10-28 18:35:00|10742|10740|10744.4|10742.4|10744.4|10742.4|10742|10740|3076
1730140800000|2024-10-28 18:40:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|3060
1730141100000|2024-10-28 18:45:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|3357
1730141400000|2024-10-28 18:50:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|7266
1730141700000|2024-10-28 18:55:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|5887
1730142000000|2024-10-28 19:00:00|10745.9|10743.9|10749|10747|10749|10747|10745.9|10743.9|4640
1730142300000|2024-10-28 19:05:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|1897
1730142600000|2024-10-28 19:10:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|4466
1730142900000|2024-10-28 19:15:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|2942
1730143200000|2024-10-28 19:20:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2705
1730143500000|2024-10-28 19:25:00|10746.7|10744.7|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|3771
1730143800000|2024-10-28 19:30:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|5894
1730144100000|2024-10-28 19:35:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1221
1730144400000|2024-10-28 19:40:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|2768
1730144700000|2024-10-28 19:45:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|1588
1730145000000|2024-10-28 19:50:00|||||||||1013
1730145300000|2024-10-28 19:55:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|9655
1730145600000|2024-10-28 20:00:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|6912
1730145900000|2024-10-28 20:05:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|1928
1730146200000|2024-10-28 20:10:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|1012
1730146500000|2024-10-28 20:15:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|3569
1730146800000|2024-10-28 20:20:00|||||||||561
1730147100000|2024-10-28 20:25:00|||||||||646
1730147400000|2024-10-28 20:30:00|||||||||271
1730147700000|2024-10-28 20:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|2192
1730148000000|2024-10-28 20:40:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|2641
1730148300000|2024-10-28 20:45:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|1843
1730148600000|2024-10-28 20:50:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|2122
1730148900000|2024-10-28 20:55:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|4009
1730152800000|2024-10-28 22:00:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|128
1730153100000|2024-10-28 22:05:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|296
1730153400000|2024-10-28 22:10:00|10744.8|10742.8|10744.4|10742.4|10744.8|10742.8|10744.4|10742.4|60
1730153700000|2024-10-28 22:15:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|264
1730154000000|2024-10-28 22:20:00|10744.8|10742.8|10744.4|10742.4|10744.8|10742.8|10744.4|10742.4|465
1730154300000|2024-10-28 22:25:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|353
1730154600000|2024-10-28 22:30:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|171
1730154900000|2024-10-28 22:35:00|||||||||10
1730155200000|2024-10-28 22:40:00|10744.8|10742.8|10745.1|10743.1|10745.1|10743.1|10744.8|10742.8|167
1730155500000|2024-10-28 22:45:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|70
1730155800000|2024-10-28 22:50:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|742
1730156100000|2024-10-28 22:55:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|386
1730156400000|2024-10-28 23:00:00|||||||||337
1730156700000|2024-10-28 23:05:00|10747.1|10745.1|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|161
1730157000000|2024-10-28 23:10:00|10747.1|10745.1|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|871
1730157300000|2024-10-28 23:15:00|||||||||60
1730157600000|2024-10-28 23:20:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|90
1730157900000|2024-10-28 23:25:00|10747.1|10745.1|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|262
1730158200000|2024-10-28 23:30:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|383
1730158500000|2024-10-28 23:35:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|129
1730158800000|2024-10-28 23:40:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|562
1730159100000|2024-10-28 23:45:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|513
1730159400000|2024-10-28 23:50:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|608
1730159700000|2024-10-28 23:55:00|10747.9|10745.9|10749|10747|10749|10747|10747.5|10745.5|462
1730160000000|2024-10-29 00:00:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|811
1730160300000|2024-10-29 00:05:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|566
1730160600000|2024-10-29 00:10:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|293
1730160900000|2024-10-29 00:15:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|267
1730161200000|2024-10-29 00:20:00|10749.4|10747.4|10749.8|10747.8|10749.8|10747.8|10749.4|10747.4|331
1730161500000|2024-10-29 00:25:00|10749|10747|10749|10747|10749|10747|10749|10747|480
1730161800000|2024-10-29 00:30:00|10749.8|10747.8|10750.2|10748.2|10750.6|10748.6|10749.8|10747.8|280
1730162100000|2024-10-29 00:35:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|226
1730162400000|2024-10-29 00:40:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|376
1730162700000|2024-10-29 00:45:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|354
1730163000000|2024-10-29 00:50:00|||||||||276
1730163300000|2024-10-29 00:55:00|||||||||132
1730163600000|2024-10-29 01:00:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|753
1730163900000|2024-10-29 01:05:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|540
1730164200000|2024-10-29 01:10:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|357
1730164500000|2024-10-29 01:15:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|165
1730164800000|2024-10-29 01:20:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|99
1730165100000|2024-10-29 01:25:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|816
1730165400000|2024-10-29 01:30:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|397
1730165700000|2024-10-29 01:35:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|184
1730166000000|2024-10-29 01:40:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|730
1730166300000|2024-10-29 01:45:00|||||||||3
1730166600000|2024-10-29 01:50:00|10749.4|10747.4|10749.8|10747.8|10749.8|10747.8|10749.4|10747.4|131
1730166900000|2024-10-29 01:55:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|568
1730167200000|2024-10-29 02:00:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|141
1730167500000|2024-10-29 02:05:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|334
1730167800000|2024-10-29 02:10:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|133
1730168100000|2024-10-29 02:15:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|468
1730168400000|2024-10-29 02:20:00|||||||||2
1730168700000|2024-10-29 02:25:00|||||||||211
1730169000000|2024-10-29 02:30:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|177
1730169300000|2024-10-29 02:35:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|165
1730169600000|2024-10-29 02:40:00|||||||||44
1730169900000|2024-10-29 02:45:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|268
1730170200000|2024-10-29 02:50:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|20
1730170500000|2024-10-29 02:55:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|111
1730170800000|2024-10-29 03:00:00|10747.5|10745.5|10747.5|10745.5|10747.9|10745.9|10747.5|10745.5|216
1730171100000|2024-10-29 03:05:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|155
1730171400000|2024-10-29 03:10:00|||||||||107
1730171700000|2024-10-29 03:15:00|||||||||120
1730172000000|2024-10-29 03:20:00|||||||||22
1730172300000|2024-10-29 03:25:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|374
1730172600000|2024-10-29 03:30:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|546
1730172900000|2024-10-29 03:35:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1113
1730173200000|2024-10-29 03:40:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|562
1730173500000|2024-10-29 03:45:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|702
1730173800000|2024-10-29 03:50:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|974
1730174100000|2024-10-29 03:55:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|946
1730174400000|2024-10-29 04:00:00|||||||||210
1730174700000|2024-10-29 04:05:00|||||||||181
1730175000000|2024-10-29 04:10:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|476
1730175300000|2024-10-29 04:15:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|309
1730175600000|2024-10-29 04:20:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|27
1730175900000|2024-10-29 04:25:00|10747.1|10745.1|10746.7|10744.7|10747.1|10745.1|10746.7|10744.7|18
1730176200000|2024-10-29 04:30:00|||||||||70
1730176500000|2024-10-29 04:35:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|102
1730176800000|2024-10-29 04:40:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|292
1730177100000|2024-10-29 04:45:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|292
1730177400000|2024-10-29 04:50:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|150
1730177700000|2024-10-29 04:55:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|281
1730178000000|2024-10-29 05:00:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|195
1730178300000|2024-10-29 05:05:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|119
1730178600000|2024-10-29 05:10:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|138
1730178900000|2024-10-29 05:15:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|320
1730179200000|2024-10-29 05:20:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|352
1730179500000|2024-10-29 05:25:00|||||||||81
1730179800000|2024-10-29 05:30:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|296
1730180100000|2024-10-29 05:35:00|||||||||30
1730180400000|2024-10-29 05:40:00|10749|10747|10749|10747|10749|10747|10749|10747|152
1730180700000|2024-10-29 05:45:00|||||||||4
1730181000000|2024-10-29 05:50:00|||||||||30
1730181300000|2024-10-29 05:55:00|||||||||20
1730181600000|2024-10-29 06:00:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|628
1730181900000|2024-10-29 06:05:00|||||||||230
1730182200000|2024-10-29 06:10:00|||||||||95
1730182500000|2024-10-29 06:15:00|||||||||5
1730182800000|2024-10-29 06:20:00|||||||||197
1730183100000|2024-10-29 06:25:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|675
1730183400000|2024-10-29 06:30:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|602
1730183700000|2024-10-29 06:35:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|453
1730184000000|2024-10-29 06:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|459
1730184300000|2024-10-29 06:45:00|||||||||27
1730184600000|2024-10-29 06:50:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|294
1730184900000|2024-10-29 06:55:00|10750.6|10748.6|10749.8|10747.8|10751|10749|10749.8|10747.8|194
1730185200000|2024-10-29 07:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|871
1730185500000|2024-10-29 07:05:00|10749|10747|10749|10747|10750.6|10748.6|10749|10747|941
1730185800000|2024-10-29 07:10:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|670
1730186100000|2024-10-29 07:15:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|417
1730186400000|2024-10-29 07:20:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|2045
1730186700000|2024-10-29 07:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|1254
1730187000000|2024-10-29 07:30:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|393
1730187300000|2024-10-29 07:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|584
1730187600000|2024-10-29 07:40:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|464
1730187900000|2024-10-29 07:45:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|348
1730188200000|2024-10-29 07:50:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|562
1730188500000|2024-10-29 07:55:00|10745.9|10743.9|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|859
1730188800000|2024-10-29 08:00:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|1758
1730189100000|2024-10-29 08:05:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|825
1730189400000|2024-10-29 08:10:00|10744.4|10742.4|10742|10740|10744.4|10742.4|10742|10740|1101
1730189700000|2024-10-29 08:15:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|797
1730190000000|2024-10-29 08:20:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1496
1730190300000|2024-10-29 08:25:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|1882
1730190600000|2024-10-29 08:30:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|3201
1730190900000|2024-10-29 08:35:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1591
1730191200000|2024-10-29 08:40:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1529
1730191500000|2024-10-29 08:45:00|10738.1|10736.1|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|1748
1730191800000|2024-10-29 08:50:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|2400
1730192100000|2024-10-29 08:55:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|1789
1730192400000|2024-10-29 09:00:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|1031
1730192700000|2024-10-29 09:05:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|1066
1730193000000|2024-10-29 09:10:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|595
1730193300000|2024-10-29 09:15:00|10733.4|10731.4|10735|10733|10735.8|10733.8|10733.4|10731.4|1543
1730193600000|2024-10-29 09:20:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735|10733|2851
1730193900000|2024-10-29 09:25:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1539
1730194200000|2024-10-29 09:30:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|540
1730194500000|2024-10-29 09:35:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|675
1730194800000|2024-10-29 09:40:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1284
1730195100000|2024-10-29 09:45:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|2645
1730195400000|2024-10-29 09:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|2153
1730195700000|2024-10-29 09:55:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|809
1730196000000|2024-10-29 10:00:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1152
1730196300000|2024-10-29 10:05:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|1711
1730196600000|2024-10-29 10:10:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|2389
1730196900000|2024-10-29 10:15:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|2064
1730197200000|2024-10-29 10:20:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|53
1730197500000|2024-10-29 10:25:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1014
1730197800000|2024-10-29 10:30:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|2020
1730198100000|2024-10-29 10:35:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|338
1730198400000|2024-10-29 10:40:00|10737.7|10735.7|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|1128
1730198700000|2024-10-29 10:45:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|611
1730199000000|2024-10-29 10:50:00|||||||||982
1730199300000|2024-10-29 10:55:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|809
1730199600000|2024-10-29 11:00:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10740.5|10738.5|1149
1730199900000|2024-10-29 11:05:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|1389
1730200200000|2024-10-29 11:10:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|1133
1730200500000|2024-10-29 11:15:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|4318
1730200800000|2024-10-29 11:20:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1710
1730201100000|2024-10-29 11:25:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1936
1730201400000|2024-10-29 11:30:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|5958
1730201700000|2024-10-29 11:35:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|844
1730202000000|2024-10-29 11:40:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1234
1730202300000|2024-10-29 11:45:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|496
1730202600000|2024-10-29 11:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1051
1730202900000|2024-10-29 11:55:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2357
1730203200000|2024-10-29 12:00:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|3590
1730203500000|2024-10-29 12:05:00|10737.3|10735.3|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|3747
1730203800000|2024-10-29 12:10:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|1823
1730204100000|2024-10-29 12:15:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10733.4|10731.4|2982
1730204400000|2024-10-29 12:20:00|10734.6|10732.6|10730.3|10728.3|10734.6|10732.6|10730.3|10728.3|5153
1730204700000|2024-10-29 12:25:00|10731.1|10729.1|10729.9|10727.9|10731.1|10729.1|10728.7|10726.7|4692
1730205000000|2024-10-29 12:30:00|10729.5|10727.5|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|3276
1730205300000|2024-10-29 12:35:00|10726.4|10724.4|10728|10726|10728.7|10726.7|10726.4|10724.4|3849
1730205600000|2024-10-29 12:40:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|1837
1730205900000|2024-10-29 12:45:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|8559
1730206200000|2024-10-29 12:50:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|2387
1730206500000|2024-10-29 12:55:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|4588
1730206800000|2024-10-29 13:00:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|4163
1730207100000|2024-10-29 13:05:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|5790
1730207400000|2024-10-29 13:10:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|3169
1730207700000|2024-10-29 13:15:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|1843
1730208000000|2024-10-29 13:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|2589
1730208300000|2024-10-29 13:25:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|6144
1730208600000|2024-10-29 13:30:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10720.9|10718.9|8812
1730208900000|2024-10-29 13:35:00|10723.3|10721.3|10724.8|10722.8|10725.6|10723.6|10722.5|10720.5|4609
1730209200000|2024-10-29 13:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|2237
1730209500000|2024-10-29 13:45:00|10724.8|10722.8|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|3829
1730209800000|2024-10-29 13:50:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10725.6|10723.6|3411
1730210100000|2024-10-29 13:55:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|5016
1730210400000|2024-10-29 14:00:00|10726|10724|10735|10733|10748.7|10746.7|10726|10724|26149
1730210700000|2024-10-29 14:05:00|10735.8|10733.8|10734.2|10732.2|10738.1|10736.1|10733.4|10731.4|13710
1730211000000|2024-10-29 14:10:00|10735|10733|10729.5|10727.5|10735.8|10733.8|10729.5|10727.5|14330
1730211300000|2024-10-29 14:15:00|10730.3|10728.3|10732.6|10730.6|10734.2|10732.2|10729.5|10727.5|8280
1730211600000|2024-10-29 14:20:00|10731.9|10729.9|10737.3|10735.3|10737.3|10735.3|10731.9|10729.9|8324
1730211900000|2024-10-29 14:25:00|10736.5|10734.5|10738.1|10736.1|10739.7|10737.7|10735.8|10733.8|6647
1730212200000|2024-10-29 14:30:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|12435
1730212500000|2024-10-29 14:35:00|10737.3|10735.3|10738.9|10736.9|10739.7|10737.7|10735.8|10733.8|8738
1730212800000|2024-10-29 14:40:00|10738.1|10736.1|10735|10733|10738.9|10736.9|10735|10733|4188
1730213100000|2024-10-29 14:45:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|4751
1730213400000|2024-10-29 14:50:00|10733.4|10731.4|10733.4|10731.4|10735|10733|10732.6|10730.6|4034
1730213700000|2024-10-29 14:55:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10733.4|10731.4|2650
1730214000000|2024-10-29 15:00:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10733.4|10731.4|6653
1730214300000|2024-10-29 15:05:00|10733.4|10731.4|10728.7|10726.7|10733.4|10731.4|10728.7|10726.7|8228
1730214600000|2024-10-29 15:10:00|10728|10726|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|6023
1730214900000|2024-10-29 15:15:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724|10722|10450
1730215200000|2024-10-29 15:20:00|10724|10722|10726.4|10724.4|10726.4|10724.4|10724|10722|5498
1730215500000|2024-10-29 15:25:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|4276
1730215800000|2024-10-29 15:30:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10726.4|10724.4|4828
1730216100000|2024-10-29 15:35:00|10727.2|10725.2|10731.1|10729.1|10731.1|10729.1|10726.4|10724.4|7390
1730216400000|2024-10-29 15:40:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|3900
1730216700000|2024-10-29 15:45:00|10730.7|10728.7|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|6106
1730217000000|2024-10-29 15:50:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|2902
1730217300000|2024-10-29 15:55:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|2592
1730217600000|2024-10-29 16:00:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|2077
1730217900000|2024-10-29 16:05:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|2236
1730218200000|2024-10-29 16:10:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|3146
1730218500000|2024-10-29 16:15:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|1343
1730218800000|2024-10-29 16:20:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1542
1730219100000|2024-10-29 16:25:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|2117
1730219400000|2024-10-29 16:30:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10728|10726|1348
1730219700000|2024-10-29 16:35:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|2858
1730220000000|2024-10-29 16:40:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|1585
1730220300000|2024-10-29 16:45:00|10727.2|10725.2|10730.3|10728.3|10730.3|10728.3|10727.2|10725.2|3850
1730220600000|2024-10-29 16:50:00|10731.1|10729.1|10731.1|10729.1|10731.5|10729.5|10731.1|10729.1|1381
1730220900000|2024-10-29 16:55:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|4061
1730221200000|2024-10-29 17:00:00|10731.1|10729.1|10740.5|10738.5|10740.5|10738.5|10729.9|10727.9|10874
1730221500000|2024-10-29 17:05:00|10741.2|10739.2|10739.7|10737.7|10742.8|10740.8|10739.7|10737.7|6389
1730221800000|2024-10-29 17:10:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|3162
1730222100000|2024-10-29 17:15:00|10740.5|10738.5|10742|10740|10743.6|10741.6|10740.5|10738.5|2618
1730222400000|2024-10-29 17:20:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10740.5|10738.5|2917
1730222700000|2024-10-29 17:25:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|3407
1730223000000|2024-10-29 17:30:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1516
1730223300000|2024-10-29 17:35:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|2701
1730223600000|2024-10-29 17:40:00|10740.5|10738.5|10742.8|10740.8|10742.8|10740.8|10740.5|10738.5|4929
1730223900000|2024-10-29 17:45:00|10743.6|10741.6|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|5780
1730224200000|2024-10-29 17:50:00|10742|10740|10743.6|10741.6|10744.4|10742.4|10742|10740|2928
1730224500000|2024-10-29 17:55:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1809
1730224800000|2024-10-29 18:00:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|4530
1730225100000|2024-10-29 18:05:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|5046
1730225400000|2024-10-29 18:10:00|||||||||1107
1730225700000|2024-10-29 18:15:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1568
1730226000000|2024-10-29 18:20:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|1249
1730226300000|2024-10-29 18:25:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|3891
1730226600000|2024-10-29 18:30:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|2968
1730226900000|2024-10-29 18:35:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|2009
1730227200000|2024-10-29 18:40:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|1350
1730227500000|2024-10-29 18:45:00|10746.7|10744.7|10749|10747|10749|10747|10745.9|10743.9|3296
1730227800000|2024-10-29 18:50:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|2495
1730228100000|2024-10-29 18:55:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|4671
1730228400000|2024-10-29 19:00:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|3299
1730228700000|2024-10-29 19:05:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10748.3|10746.3|1787
1730229000000|2024-10-29 19:10:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|3947
1730229300000|2024-10-29 19:15:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|1592
1730229600000|2024-10-29 19:20:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1113
1730229900000|2024-10-29 19:25:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|496
1730230200000|2024-10-29 19:30:00|10748.3|10746.3|10749|10747|10749|10747|10747.5|10745.5|2162
1730230500000|2024-10-29 19:35:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|4664
1730230800000|2024-10-29 19:40:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|3919
1730231100000|2024-10-29 19:45:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|2032
1730231400000|2024-10-29 19:50:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10751.4|10749.4|3992
1730231700000|2024-10-29 19:55:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|7133
1730232000000|2024-10-29 20:00:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|3020
1730232300000|2024-10-29 20:05:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1058
1730232600000|2024-10-29 20:10:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|3864
1730232900000|2024-10-29 20:15:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|2214
1730233200000|2024-10-29 20:20:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|3521
1730233500000|2024-10-29 20:25:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|893
1730233800000|2024-10-29 20:30:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1877
1730234100000|2024-10-29 20:35:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1600
1730234400000|2024-10-29 20:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|2898
1730234700000|2024-10-29 20:45:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2170
1730235000000|2024-10-29 20:50:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2618
1730235300000|2024-10-29 20:55:00|10758|10756|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|3675
1730239200000|2024-10-29 22:00:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|112
1730239500000|2024-10-29 22:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|341
1730239800000|2024-10-29 22:10:00|||||||||43
1730240100000|2024-10-29 22:15:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|426
1730240400000|2024-10-29 22:20:00|10758.8|10756.8|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|119
1730240700000|2024-10-29 22:25:00|10760|10758|10760|10758|10760|10758|10760|10758|545
1730241000000|2024-10-29 22:30:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1244
1730241300000|2024-10-29 22:35:00|10760|10758|10760|10758|10760|10758|10760|10758|81
1730241600000|2024-10-29 22:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|279
1730241900000|2024-10-29 22:45:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|273
1730242500000|2024-10-29 22:55:00|||||||||89
1730242800000|2024-10-29 23:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|196
1730243100000|2024-10-29 23:05:00|10760|10758|10760|10758|10760|10758|10760|10758|52
1730243400000|2024-10-29 23:10:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|452
1730243700000|2024-10-29 23:15:00|10760.4|10758.4|10760|10758|10760.4|10758.4|10760|10758|25
1730244000000|2024-10-29 23:20:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|324
1730244300000|2024-10-29 23:25:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1028
1730244600000|2024-10-29 23:30:00|||||||||376
1730244900000|2024-10-29 23:35:00|10759.2|10757.2|10759.2|10757.2|10759.6|10757.6|10759.2|10757.2|403
1730245200000|2024-10-29 23:40:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|170
1730245500000|2024-10-29 23:45:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|227
1730245800000|2024-10-29 23:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|174
1730246100000|2024-10-29 23:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|276
1730246400000|2024-10-30 00:00:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|540
1730246700000|2024-10-30 00:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1606
1730247000000|2024-10-30 00:10:00|||||||||75
1730247300000|2024-10-30 00:15:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|451
1730247600000|2024-10-30 00:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|768
1730247900000|2024-10-30 00:25:00|10760.4|10758.4|10760|10758|10761.5|10759.5|10760|10758|740
1730248200000|2024-10-30 00:30:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|2138
1730248500000|2024-10-30 00:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|376
1730248800000|2024-10-30 00:40:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|231
1730249100000|2024-10-30 00:45:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|537
1730249400000|2024-10-30 00:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|321
1730249700000|2024-10-30 00:55:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|190
1730250000000|2024-10-30 01:00:00|||||||||182
1730250300000|2024-10-30 01:05:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|289
1730250600000|2024-10-30 01:10:00|||||||||18
1730250900000|2024-10-30 01:15:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|224
1730251200000|2024-10-30 01:20:00|10761.2|10759.2|10763.1|10761.1|10763.9|10761.9|10761.2|10759.2|1316
1730251500000|2024-10-30 01:25:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|404
1730251800000|2024-10-30 01:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|812
1730252100000|2024-10-30 01:35:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|585
1730252400000|2024-10-30 01:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|588
1730252700000|2024-10-30 01:45:00|||||||||248
1730253000000|2024-10-30 01:50:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|624
1730253300000|2024-10-30 01:55:00|||||||||192
1730253600000|2024-10-30 02:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|76
1730253900000|2024-10-30 02:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|277
1730254200000|2024-10-30 02:10:00|||||||||200
1730254500000|2024-10-30 02:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|398
1730254800000|2024-10-30 02:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|233
1730255100000|2024-10-30 02:25:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|82
1730255400000|2024-10-30 02:30:00|10761.5|10759.5|10761.5|10759.5|10761.9|10759.9|10761.5|10759.5|151
1730255700000|2024-10-30 02:35:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|159
1730256000000|2024-10-30 02:40:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|501
1730256300000|2024-10-30 02:45:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1089
1730256600000|2024-10-30 02:50:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|424
1730256900000|2024-10-30 02:55:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|142
1730257200000|2024-10-30 03:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|561
1730257500000|2024-10-30 03:05:00|||||||||18
1730257800000|2024-10-30 03:10:00|||||||||5
1730258100000|2024-10-30 03:15:00|||||||||10
1730258400000|2024-10-30 03:20:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|486
1730258700000|2024-10-30 03:25:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|138
1730259000000|2024-10-30 03:30:00|10760|10758|10760|10758|10760|10758|10760|10758|308
1730259300000|2024-10-30 03:35:00|||||||||33
1730259600000|2024-10-30 03:40:00|||||||||2
1730259900000|2024-10-30 03:45:00|||||||||22
1730260200000|2024-10-30 03:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|94
1730260500000|2024-10-30 03:55:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|245
1730260800000|2024-10-30 04:00:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|88
1730261100000|2024-10-30 04:05:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|115
1730261400000|2024-10-30 04:10:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|212
1730261700000|2024-10-30 04:15:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|192
1730262000000|2024-10-30 04:20:00|||||||||256
1730262300000|2024-10-30 04:25:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|182
1730262600000|2024-10-30 04:30:00|||||||||190
1730262900000|2024-10-30 04:35:00|||||||||39
1730263200000|2024-10-30 04:40:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|74
1730263500000|2024-10-30 04:45:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|352
1730263800000|2024-10-30 04:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|359
1730264100000|2024-10-30 04:55:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1058
1730264400000|2024-10-30 05:00:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|279
1730264700000|2024-10-30 05:05:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|334
1730265000000|2024-10-30 05:10:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|58
1730265300000|2024-10-30 05:15:00|||||||||241
1730265600000|2024-10-30 05:20:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|224
1730265900000|2024-10-30 05:25:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10760|10758|402
1730266200000|2024-10-30 05:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|626
1730266500000|2024-10-30 05:35:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|600
1730266800000|2024-10-30 05:40:00|10761.9|10759.9|10761.9|10759.9|10762.3|10760.3|10761.9|10759.9|686
1730267100000|2024-10-30 05:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|189
1730267400000|2024-10-30 05:50:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|57
1730267700000|2024-10-30 05:55:00|||||||||10
1730268000000|2024-10-30 06:00:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|656
1730268300000|2024-10-30 06:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|536
1730268600000|2024-10-30 06:10:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1071
1730268900000|2024-10-30 06:15:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|181
1730269200000|2024-10-30 06:20:00|||||||||17
1730269500000|2024-10-30 06:25:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|393
1730269800000|2024-10-30 06:30:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|746
1730270100000|2024-10-30 06:35:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|429
1730270400000|2024-10-30 06:40:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|527
1730270700000|2024-10-30 06:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|315
1730271000000|2024-10-30 06:50:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.7|10760.7|1392
1730271300000|2024-10-30 06:55:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|161
1730271600000|2024-10-30 07:00:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|637
1730271900000|2024-10-30 07:05:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|302
1730272200000|2024-10-30 07:10:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|454
1730272500000|2024-10-30 07:15:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1103
1730272800000|2024-10-30 07:20:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|530
1730273100000|2024-10-30 07:25:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|765
1730273400000|2024-10-30 07:30:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|798
1730273700000|2024-10-30 07:35:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1334
1730274000000|2024-10-30 07:40:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10759.2|10757.2|1606
1730274300000|2024-10-30 07:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|870
1730274600000|2024-10-30 07:50:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1450
1730274900000|2024-10-30 07:55:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|1395
1730275200000|2024-10-30 08:00:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|2420
1730275500000|2024-10-30 08:05:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|1214
1730275800000|2024-10-30 08:10:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|1113
1730276100000|2024-10-30 08:15:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|835
1730276400000|2024-10-30 08:20:00|10760|10758|10762.3|10760.3|10763.1|10761.1|10760|10758|3645
1730276700000|2024-10-30 08:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|2288
1730277000000|2024-10-30 08:30:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|722
1730277300000|2024-10-30 08:35:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1048
1730277600000|2024-10-30 08:40:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|935
1730277900000|2024-10-30 08:45:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|1201
1730278200000|2024-10-30 08:50:00|10765.5|10763.5|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|1925
1730278500000|2024-10-30 08:55:00|10768.6|10766.6|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|4636
1730278800000|2024-10-30 09:00:00|10767.8|10765.8|10760.8|10758.8|10769.4|10767.4|10760.8|10758.8|9828
1730279100000|2024-10-30 09:05:00|10761.5|10759.5|10764.7|10762.7|10764.7|10762.7|10760.8|10758.8|2985
1730279400000|2024-10-30 09:10:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|2114
1730279700000|2024-10-30 09:15:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|1419
1730280000000|2024-10-30 09:20:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|1272
1730280300000|2024-10-30 09:25:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|2363
1730280600000|2024-10-30 09:30:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1739
1730280900000|2024-10-30 09:35:00|10764.3|10762.3|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1541
1730281200000|2024-10-30 09:40:00|10763.1|10761.1|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|1764
1730281500000|2024-10-30 09:45:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1332
1730281800000|2024-10-30 09:50:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|2020
1730282100000|2024-10-30 09:55:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|301
1730282400000|2024-10-30 10:00:00|10767|10765|10770.9|10768.9|10770.9|10768.9|10767|10765|1443
1730282700000|2024-10-30 10:05:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|1506
1730283000000|2024-10-30 10:10:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1113
1730283300000|2024-10-30 10:15:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|868
1730283600000|2024-10-30 10:20:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2549
1730283900000|2024-10-30 10:25:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|1071
1730284200000|2024-10-30 10:30:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|443
1730284500000|2024-10-30 10:35:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|1696
1730284800000|2024-10-30 10:40:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|385
1730285100000|2024-10-30 10:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1108
1730285400000|2024-10-30 10:50:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|3017
1730285700000|2024-10-30 10:55:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|894
1730286000000|2024-10-30 11:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|3869
1730286300000|2024-10-30 11:05:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|3130
1730286600000|2024-10-30 11:10:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|3356
1730286900000|2024-10-30 11:15:00|10768.6|10766.6|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|1133
1730287200000|2024-10-30 11:20:00|||||||||966
1730287500000|2024-10-30 11:25:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1045
1730287800000|2024-10-30 11:30:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|3152
1730288100000|2024-10-30 11:35:00|10769.4|10767.4|10766.2|10764.2|10769.4|10767.4|10766.2|10764.2|3602
1730288400000|2024-10-30 11:40:00|10767|10765|10764.7|10762.7|10767|10765|10763.9|10761.9|4505
1730288700000|2024-10-30 11:45:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2368
1730289000000|2024-10-30 11:50:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|2448
1730289300000|2024-10-30 11:55:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|2224
1730289600000|2024-10-30 12:00:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|2202
1730289900000|2024-10-30 12:05:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|4315
1730290200000|2024-10-30 12:10:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|2556
1730290500000|2024-10-30 12:15:00|10763.5|10761.5|10749.8|10747.8|10763.9|10761.9|10749|10747|15224
1730290800000|2024-10-30 12:20:00|10749|10747|10748.3|10746.3|10751.4|10749.4|10747.5|10745.5|12265
1730291100000|2024-10-30 12:25:00|10749|10747|10747.9|10745.9|10749.8|10747.8|10746.7|10744.7|11897
1730291400000|2024-10-30 12:30:00|10747.5|10745.5|10741.2|10739.2|10752.6|10750.6|10740.5|10738.5|14636
1730291700000|2024-10-30 12:35:00|10742|10740|10745.1|10743.1|10745.9|10743.9|10741.2|10739.2|12690
1730292000000|2024-10-30 12:40:00|10744.4|10742.4|10745.1|10743.1|10747.5|10745.5|10743.6|10741.6|5875
1730292300000|2024-10-30 12:45:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10743.6|10741.6|6783
1730292600000|2024-10-30 12:50:00|10746.7|10744.7|10749.8|10747.8|10750.6|10748.6|10743.6|10741.6|10265
1730292900000|2024-10-30 12:55:00|10749|10747|10747.5|10745.5|10750.6|10748.6|10746.7|10744.7|9688
1730293200000|2024-10-30 13:00:00|10748.3|10746.3|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|4159
1730293500000|2024-10-30 13:05:00|10748.3|10746.3|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|3200
1730293800000|2024-10-30 13:10:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10749.8|10747.8|6352
1730294100000|2024-10-30 13:15:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|4503
1730294400000|2024-10-30 13:20:00|10753|10751|10755.3|10753.3|10756.1|10754.1|10753|10751|5288
1730294700000|2024-10-30 13:25:00|10756.1|10754.1|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|4172
1730295000000|2024-10-30 13:30:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|3066
1730295300000|2024-10-30 13:35:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|9350
1730295600000|2024-10-30 13:40:00|10756.9|10754.9|10761.5|10759.5|10761.5|10759.5|10756.1|10754.1|8994
1730295900000|2024-10-30 13:45:00|10762.3|10760.3|10763.1|10761.1|10765.5|10763.5|10761.5|10759.5|12375
1730296200000|2024-10-30 13:50:00|10762.3|10760.3|10765.5|10763.5|10765.5|10763.5|10760.8|10758.8|9714
1730296500000|2024-10-30 13:55:00|10766.2|10764.2|10768.6|10766.6|10773.3|10771.3|10766.2|10764.2|10072
1730296800000|2024-10-30 14:00:00|10768.2|10766.2|10765.5|10763.5|10768.2|10766.2|10765.5|10763.5|4884
1730297100000|2024-10-30 14:05:00|10764.7|10762.7|10760.8|10758.8|10764.7|10762.7|10760|10758|8395
1730297400000|2024-10-30 14:10:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760|10758|5824
1730297700000|2024-10-30 14:15:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10759.2|10757.2|7218
1730298000000|2024-10-30 14:20:00|10761.5|10759.5|10758.4|10756.4|10761.5|10759.5|10757.6|10755.6|11419
1730298300000|2024-10-30 14:25:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|6743
1730298600000|2024-10-30 14:30:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10752.2|10750.2|8077
1730298900000|2024-10-30 14:35:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10750.6|10748.6|7427
1730299200000|2024-10-30 14:40:00|10753.7|10751.7|10749|10747|10753.7|10751.7|10749|10747|7385
1730299500000|2024-10-30 14:45:00|10748.3|10746.3|10746.7|10744.7|10749|10747|10744.4|10742.4|7212
1730299800000|2024-10-30 14:50:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10745.1|10743.1|9756
1730300100000|2024-10-30 14:55:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10744.4|10742.4|5719
1730300400000|2024-10-30 15:00:00|10748.3|10746.3|10743.6|10741.6|10748.3|10746.3|10742.8|10740.8|4046
1730300700000|2024-10-30 15:05:00|10742.8|10740.8|10741.6|10739.6|10743.6|10741.6|10739.7|10737.7|7789
1730301000000|2024-10-30 15:10:00|10742|10740|10739.7|10737.7|10742|10740|10738.9|10736.9|5464
1730301300000|2024-10-30 15:15:00|10738.9|10736.9|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|4354
1730301600000|2024-10-30 15:20:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|4021
1730301900000|2024-10-30 15:25:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10737.3|10735.3|7181
1730302200000|2024-10-30 15:30:00|10739.7|10737.7|10744.4|10742.4|10745.1|10743.1|10739.7|10737.7|7525
1730302500000|2024-10-30 15:35:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|3501
1730302800000|2024-10-30 15:40:00|10745.1|10743.1|10741.2|10739.2|10745.1|10743.1|10740.5|10738.5|4802
1730303100000|2024-10-30 15:45:00|10740.5|10738.5|10742|10740|10742|10740|10739.7|10737.7|2661
1730303400000|2024-10-30 15:50:00|10741.2|10739.2|10744.4|10742.4|10745.1|10743.1|10741.2|10739.2|7385
1730303700000|2024-10-30 15:55:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|3019
1730304000000|2024-10-30 16:00:00|10745.1|10743.1|10748.3|10746.3|10748.3|10746.3|10744.4|10742.4|2870
1730304300000|2024-10-30 16:05:00|10749|10747|10746.7|10744.7|10749|10747|10746.7|10744.7|2236
1730304600000|2024-10-30 16:10:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|3318
1730304900000|2024-10-30 16:15:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|1340
1730305200000|2024-10-30 16:20:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10746.7|10744.7|5393
1730305500000|2024-10-30 16:25:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|3786
1730305800000|2024-10-30 16:30:00|10747.5|10745.5|10750.6|10748.6|10751.4|10749.4|10747.5|10745.5|5237
1730306100000|2024-10-30 16:35:00|10749.8|10747.8|10747.5|10745.5|10750.6|10748.6|10747.5|10745.5|3231
1730306400000|2024-10-30 16:40:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2901
1730306700000|2024-10-30 16:45:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|2414
1730307000000|2024-10-30 16:50:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1110
1730307300000|2024-10-30 16:55:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|899
1730307600000|2024-10-30 17:00:00|10747.5|10745.5|10744.4|10742.4|10747.5|10745.5|10744.4|10742.4|1829
1730307900000|2024-10-30 17:05:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|2327
1730308200000|2024-10-30 17:10:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1327
1730308500000|2024-10-30 17:15:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|3030
1730308800000|2024-10-30 17:20:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|551
1730309100000|2024-10-30 17:25:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10741.2|10739.2|2130
1730309400000|2024-10-30 17:30:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|2274
1730309700000|2024-10-30 17:35:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10742.8|10740.8|4709
1730310000000|2024-10-30 17:40:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|927
1730310300000|2024-10-30 17:45:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|811
1730310600000|2024-10-30 17:50:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|3181
1730310900000|2024-10-30 17:55:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|3235
1730311200000|2024-10-30 18:00:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|3674
1730311500000|2024-10-30 18:05:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|2405
1730311800000|2024-10-30 18:10:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|3359
1730312100000|2024-10-30 18:15:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10742|10740|4233
1730312400000|2024-10-30 18:20:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|3561
1730312700000|2024-10-30 18:25:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|5183
1730313000000|2024-10-30 18:30:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|1681
1730313300000|2024-10-30 18:35:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|858
1730313600000|2024-10-30 18:40:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|3326
1730313900000|2024-10-30 18:45:00|||||||||1497
1730314200000|2024-10-30 18:50:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|1755
1730314500000|2024-10-30 18:55:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|8259
1730314800000|2024-10-30 19:00:00|10737.3|10735.3|10735|10733|10737.3|10735.3|10735|10733|5829
1730315100000|2024-10-30 19:05:00|10734.2|10732.2|10731.1|10729.1|10735|10733|10731.1|10729.1|11651
1730315400000|2024-10-30 19:10:00|10731.9|10729.9|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|9167
1730315700000|2024-10-30 19:15:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10727.2|10725.2|5819
1730316000000|2024-10-30 19:20:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|4523
1730316300000|2024-10-30 19:25:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|1945
1730316600000|2024-10-30 19:30:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1618
1730316900000|2024-10-30 19:35:00|10731.9|10729.9|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|2966
1730317200000|2024-10-30 19:40:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|2266
1730317500000|2024-10-30 19:45:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|2331
1730317800000|2024-10-30 19:50:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|5466
1730318100000|2024-10-30 19:55:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|7015
1730318400000|2024-10-30 20:00:00|10730.3|10728.3|10728.7|10726.7|10731.9|10729.9|10728.7|10726.7|7686
1730318700000|2024-10-30 20:05:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|2495
1730319000000|2024-10-30 20:10:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1383
1730319300000|2024-10-30 20:15:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10727.2|10725.2|2382
1730319600000|2024-10-30 20:20:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|2342
1730319900000|2024-10-30 20:25:00|10727.2|10725.2|10724|10722|10727.2|10725.2|10724|10722|5473
1730320200000|2024-10-30 20:30:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|4032
1730320500000|2024-10-30 20:35:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|3661
1730320800000|2024-10-30 20:40:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1972
1730321100000|2024-10-30 20:45:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|3903
1730321400000|2024-10-30 20:50:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|2017
1730321700000|2024-10-30 20:55:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.9|10718.9|4520
1730325600000|2024-10-30 22:00:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|337
1730325900000|2024-10-30 22:05:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|369
1730326200000|2024-10-30 22:10:00|||||||||32
1730326500000|2024-10-30 22:15:00|||||||||174
1730326800000|2024-10-30 22:20:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|495
1730327100000|2024-10-30 22:25:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|147
1730327400000|2024-10-30 22:30:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|158
1730327700000|2024-10-30 22:35:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|665
1730328000000|2024-10-30 22:40:00|10722.9|10720.9|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|215
1730328300000|2024-10-30 22:45:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|170
1730328600000|2024-10-30 22:50:00|10723.7|10721.7|10724.8|10722.8|10725.2|10723.2|10723.7|10721.7|1314
1730328900000|2024-10-30 22:55:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724|10722|225
1730329200000|2024-10-30 23:00:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|495
1730329500000|2024-10-30 23:05:00|10724|10722|10724|10722|10724|10722|10724|10722|552
1730329800000|2024-10-30 23:10:00|||||||||98
1730330100000|2024-10-30 23:15:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|129
1730330400000|2024-10-30 23:20:00|||||||||50
1730330700000|2024-10-30 23:25:00|||||||||389
1730331000000|2024-10-30 23:30:00|||||||||78
1730331300000|2024-10-30 23:35:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|405
1730331600000|2024-10-30 23:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|190
1730331900000|2024-10-30 23:45:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|212
1730332200000|2024-10-30 23:50:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|300
1730332500000|2024-10-30 23:55:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|431
1730332800000|2024-10-31 00:00:00|10723.3|10721.3|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|609
1730333100000|2024-10-31 00:05:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|66
1730333400000|2024-10-31 00:10:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724|10722|698
1730333700000|2024-10-31 00:15:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|724
1730334000000|2024-10-31 00:20:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|342
1730334300000|2024-10-31 00:25:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|783
1730334600000|2024-10-31 00:30:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|461
1730334900000|2024-10-31 00:35:00|||||||||102
1730335200000|2024-10-31 00:40:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|339
1730335500000|2024-10-31 00:45:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|323
1730335800000|2024-10-31 00:50:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|300
1730336100000|2024-10-31 00:55:00|10724|10722|10721.7|10719.7|10724|10722|10720.9|10718.9|1260
1730336400000|2024-10-31 01:00:00|10722.5|10720.5|10724.8|10722.8|10724.8|10722.8|10721.7|10719.7|704
1730336700000|2024-10-31 01:05:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|262
1730337000000|2024-10-31 01:10:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|352
1730337300000|2024-10-31 01:15:00|||||||||288
1730337600000|2024-10-31 01:20:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1102
1730337900000|2024-10-31 01:25:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|799
1730338200000|2024-10-31 01:30:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|932
1730338500000|2024-10-31 01:35:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|329
1730338800000|2024-10-31 01:40:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|535
1730339100000|2024-10-31 01:45:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|170
1730339400000|2024-10-31 01:50:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1086
1730339700000|2024-10-31 01:55:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|380
1730340000000|2024-10-31 02:00:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|375
1730340300000|2024-10-31 02:05:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|98
1730340600000|2024-10-31 02:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|186
1730340900000|2024-10-31 02:15:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|68
1730341200000|2024-10-31 02:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|69
1730341500000|2024-10-31 02:25:00|10724.4|10722.4|10724|10722|10724.8|10722.8|10724|10722|145
1730341800000|2024-10-31 02:30:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|61
1730342100000|2024-10-31 02:35:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|154
1730342400000|2024-10-31 02:40:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|368
1730342700000|2024-10-31 02:45:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|456
1730343000000|2024-10-31 02:50:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|258
1730343300000|2024-10-31 02:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|180
1730343600000|2024-10-31 03:00:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|59
1730343900000|2024-10-31 03:05:00|10724.4|10722.4|10725.6|10723.6|10725.6|10723.6|10724|10722|279
1730344200000|2024-10-31 03:10:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|104
1730344500000|2024-10-31 03:15:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|245
1730344800000|2024-10-31 03:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|4194
1730345100000|2024-10-31 03:25:00|10726.4|10724.4|10726.4|10724.4|10727.6|10725.6|10726.4|10724.4|3040
1730345400000|2024-10-31 03:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|3084
1730345700000|2024-10-31 03:35:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|3475
1730346000000|2024-10-31 03:40:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|578
1730346300000|2024-10-31 03:45:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|380
1730346600000|2024-10-31 03:50:00|||||||||106
1730346900000|2024-10-31 03:55:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|257
1730347200000|2024-10-31 04:00:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|427
1730347500000|2024-10-31 04:05:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|213
1730347800000|2024-10-31 04:10:00|10728|10726|10728|10726|10728|10726|10728|10726|101
1730348100000|2024-10-31 04:15:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|74
1730348400000|2024-10-31 04:20:00|10727.6|10725.6|10727.2|10725.2|10728|10726|10727.2|10725.2|225
1730348700000|2024-10-31 04:25:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|140
1730349000000|2024-10-31 04:30:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|245
1730349300000|2024-10-31 04:35:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|211
1730349600000|2024-10-31 04:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|209
1730349900000|2024-10-31 04:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|413
1730350200000|2024-10-31 04:50:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|159
1730350500000|2024-10-31 04:55:00|||||||||192
1730350800000|2024-10-31 05:00:00|||||||||49
1730351400000|2024-10-31 05:10:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|1170
1730351700000|2024-10-31 05:15:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|204
1730352000000|2024-10-31 05:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|248
1730352300000|2024-10-31 05:25:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|541
1730352600000|2024-10-31 05:30:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|430
1730352900000|2024-10-31 05:35:00|||||||||13
1730353200000|2024-10-31 05:40:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|1223
1730353500000|2024-10-31 05:45:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|531
1730353800000|2024-10-31 05:50:00|||||||||87
1730354100000|2024-10-31 05:55:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|721
1730354400000|2024-10-31 06:00:00|||||||||408
1730354700000|2024-10-31 06:05:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|258
1730355000000|2024-10-31 06:10:00|||||||||130
1730355300000|2024-10-31 06:15:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|97
1730355600000|2024-10-31 06:20:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|544
1730355900000|2024-10-31 06:25:00|||||||||403
1730356200000|2024-10-31 06:30:00|10729.1|10727.1|10728|10726|10729.5|10727.5|10728|10726|1000
1730356500000|2024-10-31 06:35:00|||||||||256
1730356800000|2024-10-31 06:40:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|439
1730357100000|2024-10-31 06:45:00|10727.6|10725.6|10728|10726|10728.7|10726.7|10727.6|10725.6|242
1730357400000|2024-10-31 06:50:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|616
1730357700000|2024-10-31 06:55:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|735
1730358000000|2024-10-31 07:00:00|10729.5|10727.5|10728|10726|10730.3|10728.3|10728|10726|1895
1730358300000|2024-10-31 07:05:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1643
1730358600000|2024-10-31 07:10:00|10724.8|10722.8|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|1838
1730358900000|2024-10-31 07:15:00|10724|10722|10727.2|10725.2|10727.2|10725.2|10724|10722|2154
1730359200000|2024-10-31 07:20:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1681
1730359500000|2024-10-31 07:25:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|833
1730359800000|2024-10-31 07:30:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724|10722|1239
1730360100000|2024-10-31 07:35:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10724|10722|1353
1730360400000|2024-10-31 07:40:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|743
1730360700000|2024-10-31 07:45:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10724|10722|1734
1730361000000|2024-10-31 07:50:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|894
1730361300000|2024-10-31 07:55:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|1887
1730361600000|2024-10-31 08:00:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|4760
1730361900000|2024-10-31 08:05:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|2075
1730362200000|2024-10-31 08:10:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|2122
1730362500000|2024-10-31 08:15:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|1107
1730362800000|2024-10-31 08:20:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728|10726|973
1730363100000|2024-10-31 08:25:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|925
1730363400000|2024-10-31 08:30:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|978
1730363700000|2024-10-31 08:35:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|614
1730364000000|2024-10-31 08:40:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|642
1730364300000|2024-10-31 08:45:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2514
1730364600000|2024-10-31 08:50:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1972
1730364900000|2024-10-31 08:55:00|10729.5|10727.5|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|2138
1730365200000|2024-10-31 09:00:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|343
1730365500000|2024-10-31 09:05:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724|10722|1991
1730365800000|2024-10-31 09:10:00|10726.4|10724.4|10724|10722|10726.4|10724.4|10724|10722|2121
1730366100000|2024-10-31 09:15:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|839
1730366400000|2024-10-31 09:20:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|1518
1730366700000|2024-10-31 09:25:00|10722.5|10720.5|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|1300
1730367000000|2024-10-31 09:30:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|2380
1730367300000|2024-10-31 09:35:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1491
1730367600000|2024-10-31 09:40:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|1021
1730367900000|2024-10-31 09:45:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|982
1730368200000|2024-10-31 09:50:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|1350
1730368500000|2024-10-31 09:55:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1395
1730368800000|2024-10-31 10:00:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|883
1730369100000|2024-10-31 10:05:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|682
1730369400000|2024-10-31 10:10:00|10726.4|10724.4|10728|10726|10728.7|10726.7|10726.4|10724.4|1817
1730369700000|2024-10-31 10:15:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|1242
1730370000000|2024-10-31 10:20:00|10728|10726|10730.3|10728.3|10730.3|10728.3|10728|10726|1510
1730370300000|2024-10-31 10:25:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1687
1730370600000|2024-10-31 10:30:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|2888
1730370900000|2024-10-31 10:35:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|556
1730371200000|2024-10-31 10:40:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|442
1730371500000|2024-10-31 10:45:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|985
1730371800000|2024-10-31 10:50:00|10727.2|10725.2|10730.3|10728.3|10730.3|10728.3|10727.2|10725.2|3074
1730372100000|2024-10-31 10:55:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|2784
1730372400000|2024-10-31 11:00:00|10729.5|10727.5|10725.6|10723.6|10729.5|10727.5|10725.6|10723.6|1659
1730372700000|2024-10-31 11:05:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724|10722|2236
1730373000000|2024-10-31 11:10:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|1305
1730373300000|2024-10-31 11:15:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1545
1730373600000|2024-10-31 11:20:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|2684
1730373900000|2024-10-31 11:25:00|10724|10722|10722.5|10720.5|10724|10722|10722.5|10720.5|2457
1730374200000|2024-10-31 11:30:00|10723.3|10721.3|10720.9|10718.9|10724|10722|10720.9|10718.9|2434
1730374500000|2024-10-31 11:35:00|10721.7|10719.7|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|2391
1730374800000|2024-10-31 11:40:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|2249
1730375100000|2024-10-31 11:45:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.1|10718.1|1381
1730375400000|2024-10-31 11:50:00|10721.7|10719.7|10722.5|10720.5|10724|10722|10720.9|10718.9|3423
1730375700000|2024-10-31 11:55:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|1631
1730376000000|2024-10-31 12:00:00|10724|10722|10722.5|10720.5|10724|10722|10720.9|10718.9|2933
1730376300000|2024-10-31 12:05:00|10721.7|10719.7|10725.6|10723.6|10725.6|10723.6|10720.9|10718.9|2722
1730376600000|2024-10-31 12:10:00|10724.8|10722.8|10724.8|10722.8|10726.4|10724.4|10723.3|10721.3|3108
1730376900000|2024-10-31 12:15:00|10724|10722|10721.7|10719.7|10724.8|10722.8|10721.7|10719.7|4111
1730377200000|2024-10-31 12:20:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10717.8|10715.8|4684
1730377500000|2024-10-31 12:25:00|10719|10717|10719.8|10717.8|10720.9|10718.9|10716.6|10714.6|6758
1730377800000|2024-10-31 12:30:00|10719|10717|10724|10722|10728.7|10726.7|10711.5|10709.5|19840
1730378100000|2024-10-31 12:35:00|10724.8|10722.8|10720.9|10718.9|10725.6|10723.6|10717.8|10715.8|8493
1730378400000|2024-10-31 12:40:00|10721.7|10719.7|10721.7|10719.7|10726.4|10724.4|10720.1|10718.1|6957
1730378700000|2024-10-31 12:45:00|10720.9|10718.9|10726.4|10724.4|10726.4|10724.4|10720.1|10718.1|6708
1730379000000|2024-10-31 12:50:00|10725.6|10723.6|10724.8|10722.8|10728|10726|10723.3|10721.3|7566
1730379300000|2024-10-31 12:55:00|10725.6|10723.6|10722.5|10720.5|10725.6|10723.6|10720.9|10718.9|5727
1730379600000|2024-10-31 13:00:00|10723.3|10721.3|10717|10715|10724|10722|10717|10715|5430
1730379900000|2024-10-31 13:05:00|10717.8|10715.8|10718.6|10716.6|10720.1|10718.1|10717|10715|4769
1730380200000|2024-10-31 13:10:00|10717.8|10715.8|10717|10715|10720.1|10718.1|10715.5|10713.5|11764
1730380500000|2024-10-31 13:15:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|3939
1730380800000|2024-10-31 13:20:00|10717|10715|10717|10715|10718.6|10716.6|10716.2|10714.2|6185
1730381100000|2024-10-31 13:25:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|7416
1730381400000|2024-10-31 13:30:00|10717|10715|10720.9|10718.9|10721.7|10719.7|10715.5|10713.5|10597
1730381700000|2024-10-31 13:35:00|10721.7|10719.7|10713.9|10711.9|10723.3|10721.3|10713.1|10711.1|7813
1730382000000|2024-10-31 13:40:00|10714.7|10712.7|10712.3|10710.3|10717.4|10715.4|10712.3|10710.3|6960
1730382300000|2024-10-31 13:45:00|10713.1|10711.1|10713.9|10711.9|10716.2|10714.2|10712.3|10710.3|9420
1730382600000|2024-10-31 13:50:00|10714.7|10712.7|10705.3|10703.3|10715.5|10713.5|10704.5|10702.5|12600
1730382900000|2024-10-31 13:55:00|10704.5|10702.5|10707.6|10705.6|10707.6|10705.6|10704.5|10702.5|7279
1730383200000|2024-10-31 14:00:00|10706.9|10704.9|10703.7|10701.7|10707.6|10705.6|10703.7|10701.7|6022
1730383500000|2024-10-31 14:05:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10701.4|10699.4|4620
1730383800000|2024-10-31 14:10:00|10703.7|10701.7|10710|10708|10710.8|10708.8|10703.7|10701.7|9401
1730384100000|2024-10-31 14:15:00|10709.2|10707.2|10713.1|10711.1|10713.1|10711.1|10708.4|10706.4|8493
1730384400000|2024-10-31 14:20:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|9007
1730384700000|2024-10-31 14:25:00|10712.3|10710.3|10710|10708|10712.3|10710.3|10710|10708|4682
1730385000000|2024-10-31 14:30:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10706.9|10704.9|18053
1730385300000|2024-10-31 14:35:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|1636
1730385600000|2024-10-31 14:40:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10706.1|10704.1|6006
1730385900000|2024-10-31 14:45:00|10708.4|10706.4|10708.4|10706.4|10710|10708|10708.4|10706.4|4658
1730386200000|2024-10-31 14:50:00|10707.6|10705.6|10707.6|10705.6|10710|10708|10707.6|10705.6|3385
1730386500000|2024-10-31 14:55:00|10708.4|10706.4|10709.2|10707.2|10710|10708|10707.6|10705.6|4333
1730386800000|2024-10-31 15:00:00|10710|10708|10707.6|10705.6|10710|10708|10706.9|10704.9|2696
1730387100000|2024-10-31 15:05:00|10706.9|10704.9|10708.4|10706.4|10709.2|10707.2|10706.1|10704.1|4775
1730387400000|2024-10-31 15:10:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10707.6|10705.6|3662
1730387700000|2024-10-31 15:15:00|10710|10708|10714.7|10712.7|10714.7|10712.7|10709.2|10707.2|6004
1730388000000|2024-10-31 15:20:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|4469
1730388300000|2024-10-31 15:25:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|4671
1730388600000|2024-10-31 15:30:00|10715.5|10713.5|10714.7|10712.7|10717|10715|10714.7|10712.7|4802
1730388900000|2024-10-31 15:35:00|10715.5|10713.5|10715.5|10713.5|10717|10715|10715.5|10713.5|1667
1730389200000|2024-10-31 15:40:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|4866
1730389500000|2024-10-31 15:45:00|10715.5|10713.5|10718.6|10716.6|10718.6|10716.6|10715.5|10713.5|3147
1730389800000|2024-10-31 15:50:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|3183
1730390100000|2024-10-31 15:55:00|10720.9|10718.9|10723.3|10721.3|10724|10722|10720.9|10718.9|6543
1730390400000|2024-10-31 16:00:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|6306
1730390700000|2024-10-31 16:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10724|10722|3576
1730391000000|2024-10-31 16:10:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724|10722|4207
1730391300000|2024-10-31 16:15:00|10727.2|10725.2|10728|10726|10729.5|10727.5|10727.2|10725.2|7826
1730391600000|2024-10-31 16:20:00|10728.7|10726.7|10725.6|10723.6|10729.5|10727.5|10724.8|10722.8|9807
1730391900000|2024-10-31 16:25:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|4667
1730392200000|2024-10-31 16:30:00|10724.8|10722.8|10725.6|10723.6|10728.7|10726.7|10724.8|10722.8|8632
1730392500000|2024-10-31 16:35:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|2731
1730392800000|2024-10-31 16:40:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|4044
1730393100000|2024-10-31 16:45:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|1550
1730393400000|2024-10-31 16:50:00|10722.5|10720.5|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|3021
1730393700000|2024-10-31 16:55:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|4558
1730394000000|2024-10-31 17:00:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|7164
1730394300000|2024-10-31 17:05:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|2007
1730394600000|2024-10-31 17:10:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10728|10726|6497
1730394900000|2024-10-31 17:15:00|10728|10726|10731.1|10729.1|10731.1|10729.1|10728|10726|6376
1730395200000|2024-10-31 17:20:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|4443
1730395500000|2024-10-31 17:25:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1889
1730395800000|2024-10-31 17:30:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|3969
1730396100000|2024-10-31 17:35:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|4017
1730396400000|2024-10-31 17:40:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1858
1730396700000|2024-10-31 17:45:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|2134
1730397000000|2024-10-31 17:50:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|1953
1730397300000|2024-10-31 17:55:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10727.2|10725.2|4993
1730397600000|2024-10-31 18:00:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10727.2|10725.2|1723
1730397900000|2024-10-31 18:05:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|2412
1730398200000|2024-10-31 18:10:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|6634
1730398500000|2024-10-31 18:15:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|3043
1730398800000|2024-10-31 18:20:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|1012
1730399100000|2024-10-31 18:25:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10727.2|10725.2|3714
1730399400000|2024-10-31 18:30:00|10730.3|10728.3|10732.6|10730.6|10734.2|10732.2|10729.5|10727.5|7313
1730399700000|2024-10-31 18:35:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10730.3|10728.3|4306
1730400000000|2024-10-31 18:40:00|10731.9|10729.9|10730.3|10728.3|10732.6|10730.6|10729.5|10727.5|3181
1730400300000|2024-10-31 18:45:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|1418
1730400600000|2024-10-31 18:50:00|10727.2|10725.2|10724.8|10722.8|10727.2|10725.2|10724|10722|14383
1730400900000|2024-10-31 18:55:00|10725.6|10723.6|10724|10722|10728|10726|10723.3|10721.3|10304
1730401200000|2024-10-31 19:00:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10723.3|10721.3|10562
1730401500000|2024-10-31 19:05:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|8268
1730401800000|2024-10-31 19:10:00|10726.4|10724.4|10728|10726|10728.7|10726.7|10726.4|10724.4|5746
1730402100000|2024-10-31 19:15:00|10728.7|10726.7|10726.4|10724.4|10728.7|10726.7|10725.6|10723.6|3679
1730402400000|2024-10-31 19:20:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|4994
1730402700000|2024-10-31 19:25:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|8751
1730403000000|2024-10-31 19:30:00|10727.2|10725.2|10725.6|10723.6|10728|10726|10725.6|10723.6|7869
1730403300000|2024-10-31 19:35:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|8004
1730403600000|2024-10-31 19:40:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|8660
1730403900000|2024-10-31 19:45:00|10724|10722|10721.7|10719.7|10724.8|10722.8|10720.9|10718.9|8447
1730404200000|2024-10-31 19:50:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|7508
1730404500000|2024-10-31 19:55:00|10719.4|10717.4|10727.2|10725.2|10728|10726|10719.4|10717.4|37976
1730404800000|2024-10-31 20:00:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|16793
1730405100000|2024-10-31 20:05:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10727.2|10725.2|4813
1730405400000|2024-10-31 20:10:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|3362
1730405700000|2024-10-31 20:15:00|10728.7|10726.7|10725.6|10723.6|10728.7|10726.7|10725.6|10723.6|2853
1730406000000|2024-10-31 20:20:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|4003
1730406300000|2024-10-31 20:25:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|2646
1730406600000|2024-10-31 20:30:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|4038
1730406900000|2024-10-31 20:35:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|3908
1730407200000|2024-10-31 20:40:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|2080
1730407500000|2024-10-31 20:45:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1917
1730407800000|2024-10-31 20:50:00|10722.9|10720.9|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|5476
1730408100000|2024-10-31 20:55:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|3738
1730412000000|2024-10-31 22:00:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|306
1730412300000|2024-10-31 22:05:00|||||||||71
1730412600000|2024-10-31 22:10:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|542
1730412900000|2024-10-31 22:15:00|10724|10722|10724|10722|10724|10722|10724|10722|119
1730413200000|2024-10-31 22:20:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|148
1730413500000|2024-10-31 22:25:00|10724|10722|10724|10722|10724|10722|10724|10722|125
1730413800000|2024-10-31 22:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|596
1730414100000|2024-10-31 22:35:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|51
1730414400000|2024-10-31 22:40:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.9|10720.9|140
1730414700000|2024-10-31 22:45:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|122
1730415300000|2024-10-31 22:55:00|||||||||7
1730415600000|2024-10-31 23:00:00|||||||||2
1730415900000|2024-10-31 23:05:00|10724|10722|10724|10722|10724|10722|10724|10722|296
1730416200000|2024-10-31 23:10:00|||||||||118
1730416500000|2024-10-31 23:15:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|276
1730417100000|2024-10-31 23:25:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|291
1730417400000|2024-10-31 23:30:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|168
1730417700000|2024-10-31 23:35:00|||||||||10
1730418000000|2024-10-31 23:40:00|10722.9|10720.9|10722.5|10720.5|10722.9|10720.9|10722.5|10720.5|129
1730418300000|2024-10-31 23:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|1356
1730418600000|2024-10-31 23:50:00|10720.5|10718.5|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|444
1730418900000|2024-10-31 23:55:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|215
1730419200000|2024-11-01 00:00:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|570
1730419500000|2024-11-01 00:05:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10718.6|10716.6|572
1730419800000|2024-11-01 00:10:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|211
1730420100000|2024-11-01 00:15:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|493
1730420400000|2024-11-01 00:20:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|482
1730420700000|2024-11-01 00:25:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|43
1730421000000|2024-11-01 00:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|126
1730421300000|2024-11-01 00:35:00|10719|10717|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|345
1730421600000|2024-11-01 00:40:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|601
1730421900000|2024-11-01 00:45:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|668
1730422200000|2024-11-01 00:50:00|10720.1|10718.1|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|489
1730422500000|2024-11-01 00:55:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|332
1730422800000|2024-11-01 01:00:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|918
1730423100000|2024-11-01 01:05:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|242
1730423400000|2024-11-01 01:10:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|466
1730423700000|2024-11-01 01:15:00|||||||||142
1730424000000|2024-11-01 01:20:00|10721.7|10719.7|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|2087
1730424300000|2024-11-01 01:25:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|164
1730424600000|2024-11-01 01:30:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1304
1730424900000|2024-11-01 01:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|750
1730425200000|2024-11-01 01:40:00|10724|10722|10724|10722|10724|10722|10724|10722|64
1730425500000|2024-11-01 01:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1020
1730425800000|2024-11-01 01:50:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|361
1730426100000|2024-11-01 01:55:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|234
1730426400000|2024-11-01 02:00:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|901
1730426700000|2024-11-01 02:05:00|10725.6|10723.6|10724.8|10722.8|10726|10724|10724|10722|552
1730427000000|2024-11-01 02:10:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|524
1730427300000|2024-11-01 02:15:00|10724|10722|10724|10722|10724|10722|10724|10722|224
1730427600000|2024-11-01 02:20:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|533
1730427900000|2024-11-01 02:25:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|444
1730428200000|2024-11-01 02:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|33
1730428500000|2024-11-01 02:35:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|462
1730428800000|2024-11-01 02:40:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|698
1730429100000|2024-11-01 02:45:00|10722.1|10720.1|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|598
1730429400000|2024-11-01 02:50:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|388
1730429700000|2024-11-01 02:55:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|218
1730430000000|2024-11-01 03:00:00|10722.9|10720.9|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|257
1730430300000|2024-11-01 03:05:00|10722.9|10720.9|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|220
1730430600000|2024-11-01 03:10:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|201
1730430900000|2024-11-01 03:15:00|||||||||12
1730431200000|2024-11-01 03:20:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|90
1730431500000|2024-11-01 03:25:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|488
1730431800000|2024-11-01 03:30:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|622
1730432100000|2024-11-01 03:35:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|564
1730432400000|2024-11-01 03:40:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|86
1730432700000|2024-11-01 03:45:00|||||||||200
1730433000000|2024-11-01 03:50:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|824
1730433300000|2024-11-01 03:55:00|10724|10722|10724|10722|10724|10722|10724|10722|48
1730433600000|2024-11-01 04:00:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|302
1730433900000|2024-11-01 04:05:00|10723.7|10721.7|10723.3|10721.3|10724|10722|10723.3|10721.3|92
1730434200000|2024-11-01 04:10:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|46
1730434500000|2024-11-01 04:15:00|||||||||38
1730434800000|2024-11-01 04:20:00|||||||||78
1730435100000|2024-11-01 04:25:00|||||||||22
1730435400000|2024-11-01 04:30:00|||||||||190
1730435700000|2024-11-01 04:35:00|||||||||131
1730436000000|2024-11-01 04:40:00|||||||||317
1730436300000|2024-11-01 04:45:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|916
1730436600000|2024-11-01 04:50:00|||||||||1615
1730436900000|2024-11-01 04:55:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|153
1730437200000|2024-11-01 05:00:00|||||||||165
1730437500000|2024-11-01 05:05:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|676
1730437800000|2024-11-01 05:10:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|92
1730438100000|2024-11-01 05:15:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|676
1730438400000|2024-11-01 05:20:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|485
1730438700000|2024-11-01 05:25:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|1410
1730439000000|2024-11-01 05:30:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|813
1730439300000|2024-11-01 05:35:00|||||||||29
1730439600000|2024-11-01 05:40:00|||||||||1
1730439900000|2024-11-01 05:45:00|||||||||257
1730440200000|2024-11-01 05:50:00|||||||||230
1730440500000|2024-11-01 05:55:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|146
1730440800000|2024-11-01 06:00:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.4|10722.4|465
1730441100000|2024-11-01 06:05:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|626
1730441400000|2024-11-01 06:10:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|323
1730441700000|2024-11-01 06:15:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|231
1730442000000|2024-11-01 06:20:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|819
1730442300000|2024-11-01 06:25:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|556
1730442600000|2024-11-01 06:30:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|469
1730442900000|2024-11-01 06:35:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|701
1730443200000|2024-11-01 06:40:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|180
1730443500000|2024-11-01 06:45:00|10724.4|10722.4|10725.6|10723.6|10725.6|10723.6|10724|10722|537
1730443800000|2024-11-01 06:50:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|124
1730444100000|2024-11-01 06:55:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|423
1730444400000|2024-11-01 07:00:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|609
1730444700000|2024-11-01 07:05:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|630
1730445000000|2024-11-01 07:10:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|822
1730445300000|2024-11-01 07:15:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|839
1730445600000|2024-11-01 07:20:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|337
1730445900000|2024-11-01 07:25:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|990
1730446200000|2024-11-01 07:30:00|10724.8|10722.8|10724.8|10722.8|10726.4|10724.4|10724|10722|1718
1730446500000|2024-11-01 07:35:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10723.3|10721.3|1012
1730446800000|2024-11-01 07:40:00|10724.8|10722.8|10720.9|10718.9|10724.8|10722.8|10720.9|10718.9|1749
1730447100000|2024-11-01 07:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1610
1730447400000|2024-11-01 07:50:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|655
1730447700000|2024-11-01 07:55:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1822
1730448000000|2024-11-01 08:00:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10715.5|10713.5|3426
1730448300000|2024-11-01 08:05:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10717|10715|1081
1730448600000|2024-11-01 08:10:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10715.5|10713.5|2586
1730448900000|2024-11-01 08:15:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|1104
1730449200000|2024-11-01 08:20:00|10717.8|10715.8|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|653
1730449500000|2024-11-01 08:25:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|1502
1730449800000|2024-11-01 08:30:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|422
1730450100000|2024-11-01 08:35:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|768
1730450400000|2024-11-01 08:40:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|347
1730450700000|2024-11-01 08:45:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1045
1730451000000|2024-11-01 08:50:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|812
1730451300000|2024-11-01 08:55:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1095
1730451600000|2024-11-01 09:00:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|2753
1730451900000|2024-11-01 09:05:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|1820
1730452200000|2024-11-01 09:10:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|2355
1730452500000|2024-11-01 09:15:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|890
1730452800000|2024-11-01 09:20:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|783
1730453100000|2024-11-01 09:25:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|918
1730453400000|2024-11-01 09:30:00|10716.2|10714.2|10717|10715|10717|10715|10714.7|10712.7|2163
1730453700000|2024-11-01 09:35:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|1160
1730454000000|2024-11-01 09:40:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|982
1730454300000|2024-11-01 09:45:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|283
1730454600000|2024-11-01 09:50:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|1091
1730454900000|2024-11-01 09:55:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|827
1730455200000|2024-11-01 10:00:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|3325
1730455500000|2024-11-01 10:05:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|2662
1730455800000|2024-11-01 10:10:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|974
1730456100000|2024-11-01 10:15:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|3332
1730456400000|2024-11-01 10:20:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10715.5|10713.5|2309
1730456700000|2024-11-01 10:25:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|921
1730457000000|2024-11-01 10:30:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|611
1730457300000|2024-11-01 10:35:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1106
1730457600000|2024-11-01 10:40:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1909
1730457900000|2024-11-01 10:45:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|3148
1730458200000|2024-11-01 10:50:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10715.5|10713.5|1859
1730458500000|2024-11-01 10:55:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|855
1730458800000|2024-11-01 11:00:00|10715.5|10713.5|10718.6|10716.6|10718.6|10716.6|10715.5|10713.5|2108
1730459100000|2024-11-01 11:05:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|1894
1730459400000|2024-11-01 11:10:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717|10715|2032
1730459700000|2024-11-01 11:15:00|10717|10715|10717|10715|10718.6|10716.6|10717|10715|1852
1730460000000|2024-11-01 11:20:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|2345
1730460300000|2024-11-01 11:25:00|10715.5|10713.5|10713.1|10711.1|10716.2|10714.2|10713.1|10711.1|2364
1730460600000|2024-11-01 11:30:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|4293
1730460900000|2024-11-01 11:35:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1437
1730461200000|2024-11-01 11:40:00|10710.8|10708.8|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|3524
1730461500000|2024-11-01 11:45:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|2924
1730461800000|2024-11-01 11:50:00|10712.3|10710.3|10715.5|10713.5|10715.5|10713.5|10712.3|10710.3|7173
1730462100000|2024-11-01 11:55:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|3837
1730462400000|2024-11-01 12:00:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10715.1|10713.1|6821
1730462700000|2024-11-01 12:05:00|10716.2|10714.2|10713.1|10711.1|10716.2|10714.2|10713.1|10711.1|3782
1730463000000|2024-11-01 12:10:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10710|10708|10899
1730463300000|2024-11-01 12:15:00|10712.3|10710.3|10709.2|10707.2|10712.3|10710.3|10708.4|10706.4|12551
1730463600000|2024-11-01 12:20:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10705.3|10703.3|7792
1730463900000|2024-11-01 12:25:00|10708|10706|10703.3|10701.3|10708|10706|10703.3|10701.3|7491
1730464200000|2024-11-01 12:30:00|10704.1|10702.1|10744.4|10742.4|10750.6|10748.6|10701|10699|26204
1730464500000|2024-11-01 12:35:00|10743.6|10741.6|10758.4|10756.4|10760|10758|10742.8|10740.8|21147
1730464800000|2024-11-01 12:40:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10750.6|10748.6|16924
1730465100000|2024-11-01 12:45:00|10757.6|10755.6|10756.9|10754.9|10760|10758|10754.5|10752.5|18469
1730465400000|2024-11-01 12:50:00|10756.1|10754.1|10760.8|10758.8|10761.5|10759.5|10753.7|10751.7|8507
1730465700000|2024-11-01 12:55:00|10760|10758|10756.9|10754.9|10762.3|10760.3|10756.9|10754.9|9984
1730466000000|2024-11-01 13:00:00|10757.6|10755.6|10747.5|10745.5|10758.4|10756.4|10746.7|10744.7|9114
1730466300000|2024-11-01 13:05:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10743.6|10741.6|13176
1730466600000|2024-11-01 13:10:00|10746.7|10744.7|10750.6|10748.6|10751.4|10749.4|10743.6|10741.6|7729
1730466900000|2024-11-01 13:15:00|10749.8|10747.8|10740.5|10738.5|10750.6|10748.6|10739.7|10737.7|7732
1730467200000|2024-11-01 13:20:00|10739.7|10737.7|10739.7|10737.7|10742|10740|10735.8|10733.8|11242
1730467500000|2024-11-01 13:25:00|10740.5|10738.5|10739.7|10737.7|10742.8|10740.8|10737.3|10735.3|11841
1730467800000|2024-11-01 13:30:00|10740.5|10738.5|10738.1|10736.1|10742.8|10740.8|10737.3|10735.3|10004
1730468100000|2024-11-01 13:35:00|10737.3|10735.3|10737.3|10735.3|10741.2|10739.2|10736.5|10734.5|10315
1730468400000|2024-11-01 13:40:00|10738.1|10736.1|10744.4|10742.4|10745.1|10743.1|10736.5|10734.5|14143
1730468700000|2024-11-01 13:45:00|10743.6|10741.6|10736.5|10734.5|10745.1|10743.1|10736.5|10734.5|6427
1730469000000|2024-11-01 13:50:00|10736.9|10734.9|10737.3|10735.3|10740.5|10738.5|10736.5|10734.5|6315
1730469300000|2024-11-01 13:55:00|10738.1|10736.1|10734.2|10732.2|10738.1|10736.1|10733.4|10731.4|6068
1730469600000|2024-11-01 14:00:00|10742|10740|10723.3|10721.3|10742.8|10740.8|10723.3|10721.3|17078
1730469900000|2024-11-01 14:05:00|10722.5|10720.5|10732.6|10730.6|10734.2|10732.2|10722.5|10720.5|12595
1730470200000|2024-11-01 14:10:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10729.5|10727.5|4314
1730470500000|2024-11-01 14:15:00|10730.3|10728.3|10726.4|10724.4|10730.3|10728.3|10724.8|10722.8|11283
1730470800000|2024-11-01 14:20:00|10725.6|10723.6|10725.6|10723.6|10727.2|10725.2|10721.7|10719.7|7997
1730471100000|2024-11-01 14:25:00|10726.4|10724.4|10729.5|10727.5|10731.1|10729.1|10724.8|10722.8|7277
1730471400000|2024-11-01 14:30:00|10730.3|10728.3|10724.8|10722.8|10731.9|10729.9|10724.8|10722.8|6425
1730471700000|2024-11-01 14:35:00|10725.6|10723.6|10721.7|10719.7|10726.4|10724.4|10719.4|10717.4|12518
1730472000000|2024-11-01 14:40:00|10720.9|10718.9|10721.7|10719.7|10723.3|10721.3|10720.1|10718.1|8008
1730472300000|2024-11-01 14:45:00|10721.3|10719.3|10721.7|10719.7|10724|10722|10720.1|10718.1|4221
1730472600000|2024-11-01 14:50:00|10720.9|10718.9|10715.5|10713.5|10722.5|10720.5|10715.5|10713.5|8238
1730472900000|2024-11-01 14:55:00|10716.2|10714.2|10717|10715|10718.6|10716.6|10713.9|10711.9|5083
1730473200000|2024-11-01 15:00:00|10717.8|10715.8|10713.1|10711.1|10717.8|10715.8|10712.3|10710.3|7147
1730473500000|2024-11-01 15:05:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10710|10708|6362
1730473800000|2024-11-01 15:10:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|6606
1730474100000|2024-11-01 15:15:00|10715.1|10713.1|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|6374
1730474400000|2024-11-01 15:20:00|10716.2|10714.2|10718.6|10716.6|10718.6|10716.6|10715.5|10713.5|5279
1730474700000|2024-11-01 15:25:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|3317
1730475000000|2024-11-01 15:30:00|10717.8|10715.8|10714.7|10712.7|10718.6|10716.6|10713.9|10711.9|4904
1730475300000|2024-11-01 15:35:00|10713.9|10711.9|10715.1|10713.1|10717.8|10715.8|10713.9|10711.9|4192
1730475600000|2024-11-01 15:40:00|10715.5|10713.5|10711.5|10709.5|10715.5|10713.5|10711.5|10709.5|4762
1730475900000|2024-11-01 15:45:00|10710.8|10708.8|10705.3|10703.3|10710.8|10708.8|10705.3|10703.3|7271
1730476200000|2024-11-01 15:50:00|10706.1|10704.1|10707.6|10705.6|10710|10708|10706.1|10704.1|3303
1730476500000|2024-11-01 15:55:00|10707.3|10705.3|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|18951
1730476800000|2024-11-01 16:00:00|10708.4|10706.4|10709.2|10707.2|10710|10708|10707.6|10705.6|5001
1730477100000|2024-11-01 16:05:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1894
1730477400000|2024-11-01 16:10:00|10708|10706|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|1581
1730477700000|2024-11-01 16:15:00|10706.9|10704.9|10710|10708|10710.8|10708.8|10706.9|10704.9|2207
1730478000000|2024-11-01 16:20:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710|10708|3296
1730478300000|2024-11-01 16:25:00|10710.8|10708.8|10709.2|10707.2|10711.5|10709.5|10708.4|10706.4|18435
1730478600000|2024-11-01 16:30:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|1561
1730478900000|2024-11-01 16:35:00|10708.4|10706.4|10709.2|10707.2|10710|10708|10708.4|10706.4|4119
1730479200000|2024-11-01 16:40:00|10709.6|10707.6|10710|10708|10710|10708|10707.6|10705.6|1472
1730479500000|2024-11-01 16:45:00|10709.2|10707.2|10713.1|10711.1|10713.1|10711.1|10709.2|10707.2|3259
1730479800000|2024-11-01 16:50:00|10712.3|10710.3|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|3829
1730480100000|2024-11-01 16:55:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|4840
1730480400000|2024-11-01 17:00:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710|10708|2364
1730480700000|2024-11-01 17:05:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|836
1730481000000|2024-11-01 17:10:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10710|10708|3095
1730481300000|2024-11-01 17:15:00|10710.8|10708.8|10710|10708|10712.3|10710.3|10710|10708|4976
1730481600000|2024-11-01 17:20:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|1941
1730481900000|2024-11-01 17:25:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|1539
1730482200000|2024-11-01 17:30:00|10709.2|10707.2|10706.1|10704.1|10709.2|10707.2|10705.3|10703.3|1540
1730482500000|2024-11-01 17:35:00|10705.3|10703.3|10702.2|10700.2|10706.1|10704.1|10701.4|10699.4|2611
1730482800000|2024-11-01 17:40:00|10703|10701|10699|10697|10703|10701|10699|10697|2350
1730483100000|2024-11-01 17:45:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|4217
1730483400000|2024-11-01 17:50:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10701.4|10699.4|3285
1730483700000|2024-11-01 17:55:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10702.2|10700.2|4186
1730484000000|2024-11-01 18:00:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703|10701|2463
1730484300000|2024-11-01 18:05:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10702.2|10700.2|841
1730484600000|2024-11-01 18:10:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|2143
1730484900000|2024-11-01 18:15:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|4126
1730485200000|2024-11-01 18:20:00|10704.5|10702.5|10706.9|10704.9|10707.6|10705.6|10704.5|10702.5|5396
1730485500000|2024-11-01 18:25:00|10706.1|10704.1|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|4470
1730485800000|2024-11-01 18:30:00|10705.3|10703.3|10705.3|10703.3|10705.7|10703.7|10704.5|10702.5|3467
1730486100000|2024-11-01 18:35:00|10704.5|10702.5|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|3131
1730486400000|2024-11-01 18:40:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|2508
1730486700000|2024-11-01 18:45:00|||||||||2084
1730487000000|2024-11-01 18:50:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|1859
1730487300000|2024-11-01 18:55:00|10701.4|10699.4|10701.4|10699.4|10703|10701|10701.4|10699.4|11391
1730487600000|2024-11-01 19:00:00|10702.2|10700.2|10699|10697|10703|10701|10698.3|10696.3|8048
1730487900000|2024-11-01 19:05:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|5661
1730488200000|2024-11-01 19:10:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699|10697|3016
1730488500000|2024-11-01 19:15:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|4197
1730488800000|2024-11-01 19:20:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1897
1730489100000|2024-11-01 19:25:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10698.3|10696.3|3470
1730489400000|2024-11-01 19:30:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|3397
1730489700000|2024-11-01 19:35:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|2382
1730490000000|2024-11-01 19:40:00|10696.7|10694.7|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|8144
1730490300000|2024-11-01 19:45:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|3465
1730490600000|2024-11-01 19:50:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|2875
1730490900000|2024-11-01 19:55:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|12276
1730491200000|2024-11-01 20:00:00|10699|10697|10695.9|10693.9|10699.8|10697.8|10695.9|10693.9|6241
1730491500000|2024-11-01 20:05:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|1908
1730491800000|2024-11-01 20:10:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|2600
1730492100000|2024-11-01 20:15:00|||||||||1483
1730492400000|2024-11-01 20:20:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|2602
1730492700000|2024-11-01 20:25:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2215
1730493000000|2024-11-01 20:30:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1637
1730493300000|2024-11-01 20:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|764
1730493600000|2024-11-01 20:40:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1276
1730493900000|2024-11-01 20:45:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1288
1730494200000|2024-11-01 20:50:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|2619
1730494500000|2024-11-01 20:55:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2801
1730674800000|2024-11-03 23:00:00|10727.2|10725.2|10726.4|10724.4|10733.4|10731.4|10726.4|10724.4|5305
1730675100000|2024-11-03 23:05:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10722.5|10720.5|2398
1730675400000|2024-11-03 23:10:00|10728|10726|10726.8|10724.8|10730.3|10728.3|10725.6|10723.6|2783
1730675700000|2024-11-03 23:15:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|1184
1730676000000|2024-11-03 23:20:00|10725.6|10723.6|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|2185
1730676300000|2024-11-03 23:25:00|10721.7|10719.7|10724|10722|10724.8|10722.8|10721.7|10719.7|1430
1730676600000|2024-11-03 23:30:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|864
1730676900000|2024-11-03 23:35:00|10722.5|10720.5|10722.9|10720.9|10724|10722|10721.7|10719.7|1791
1730677200000|2024-11-03 23:40:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|539
1730677500000|2024-11-03 23:45:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|302
1730677800000|2024-11-03 23:50:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|219
1730678100000|2024-11-03 23:55:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|272
1730678400000|2024-11-04 00:00:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|692
1730678700000|2024-11-04 00:05:00|10723.3|10721.3|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|2061
1730679000000|2024-11-04 00:10:00|10725.2|10723.2|10724.8|10722.8|10725.2|10723.2|10724.8|10722.8|414
1730679300000|2024-11-04 00:15:00|10724|10722|10726.4|10724.4|10726.4|10724.4|10724|10722|761
1730679600000|2024-11-04 00:20:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|429
1730679900000|2024-11-04 00:25:00|10724.4|10722.4|10724|10722|10724.4|10722.4|10723.3|10721.3|303
1730680200000|2024-11-04 00:30:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10722.5|10720.5|740
1730680500000|2024-11-04 00:35:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|321
1730680800000|2024-11-04 00:40:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|123
1730681100000|2024-11-04 00:45:00|||||||||116
1730681400000|2024-11-04 00:50:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|661
1730681700000|2024-11-04 00:55:00|||||||||44
1730682000000|2024-11-04 01:00:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|132
1730682300000|2024-11-04 01:05:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|416
1730682600000|2024-11-04 01:10:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|314
1730682900000|2024-11-04 01:15:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|1479
1730683200000|2024-11-04 01:20:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|454
1730683500000|2024-11-04 01:25:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|420
1730683800000|2024-11-04 01:30:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|1193
1730684100000|2024-11-04 01:35:00|10723.7|10721.7|10722.5|10720.5|10724|10722|10722.5|10720.5|344
1730684400000|2024-11-04 01:40:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10722.5|10720.5|1044
1730684700000|2024-11-04 01:45:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|366
1730685000000|2024-11-04 01:50:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|70
1730685300000|2024-11-04 01:55:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|511
1730685600000|2024-11-04 02:00:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|393
1730685900000|2024-11-04 02:05:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|659
1730686200000|2024-11-04 02:10:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|342
1730686500000|2024-11-04 02:15:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|558
1730686800000|2024-11-04 02:20:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|244
1730687100000|2024-11-04 02:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|489
1730687400000|2024-11-04 02:30:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|228
1730687700000|2024-11-04 02:35:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|337
1730688000000|2024-11-04 02:40:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|85
1730688300000|2024-11-04 02:45:00|||||||||200
1730688600000|2024-11-04 02:50:00|||||||||70
1730688900000|2024-11-04 02:55:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|460
1730689200000|2024-11-04 03:00:00|||||||||17
1730689500000|2024-11-04 03:05:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|342
1730689800000|2024-11-04 03:10:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|731
1730690100000|2024-11-04 03:15:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|263
1730690400000|2024-11-04 03:20:00|10727.6|10725.6|10728|10726|10728|10726|10727.2|10725.2|503
1730690700000|2024-11-04 03:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|428
1730691000000|2024-11-04 03:30:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|463
1730691300000|2024-11-04 03:35:00|||||||||206
1730691600000|2024-11-04 03:40:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|546
1730691900000|2024-11-04 03:45:00|||||||||71
1730692200000|2024-11-04 03:50:00|||||||||94
1730692500000|2024-11-04 03:55:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|752
1730692800000|2024-11-04 04:00:00|||||||||169
1730693100000|2024-11-04 04:05:00|||||||||209
1730693400000|2024-11-04 04:10:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|165
1730693700000|2024-11-04 04:15:00|||||||||202
1730694000000|2024-11-04 04:20:00|||||||||58
1730694300000|2024-11-04 04:25:00|||||||||53
1730694600000|2024-11-04 04:30:00|||||||||262
1730694900000|2024-11-04 04:35:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|694
1730695200000|2024-11-04 04:40:00|||||||||76
1730695500000|2024-11-04 04:45:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|64
1730695800000|2024-11-04 04:50:00|||||||||31
1730696100000|2024-11-04 04:55:00|||||||||105
1730696400000|2024-11-04 05:00:00|||||||||74
1730696700000|2024-11-04 05:05:00|||||||||60
1730697000000|2024-11-04 05:10:00|10724|10722|10724|10722|10724|10722|10724|10722|39
1730697300000|2024-11-04 05:15:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|130
1730697600000|2024-11-04 05:20:00|||||||||661
1730697900000|2024-11-04 05:25:00|10724|10722|10724|10722|10724|10722|10724|10722|22
1730698200000|2024-11-04 05:30:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|740
1730698500000|2024-11-04 05:35:00|||||||||47
1730698800000|2024-11-04 05:40:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|479
1730699100000|2024-11-04 05:45:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|64
1730699400000|2024-11-04 05:50:00|||||||||11
1730699700000|2024-11-04 05:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|248
1730700000000|2024-11-04 06:00:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|355
1730700300000|2024-11-04 06:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|129
1730700600000|2024-11-04 06:10:00|||||||||379
1730701200000|2024-11-04 06:20:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|61
1730701500000|2024-11-04 06:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|604
1730701800000|2024-11-04 06:30:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|25
1730702100000|2024-11-04 06:35:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|328
1730702400000|2024-11-04 06:40:00|10726.8|10724.8|10728|10726|10728|10726|10726.4|10724.4|306
1730702700000|2024-11-04 06:45:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|140
1730703000000|2024-11-04 06:50:00|||||||||83
1730703300000|2024-11-04 06:55:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|990
1730703600000|2024-11-04 07:00:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1391
1730703900000|2024-11-04 07:05:00|10725.6|10723.6|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|1833
1730704200000|2024-11-04 07:10:00|10724|10722|10722.5|10720.5|10724|10722|10721.7|10719.7|2711
1730704500000|2024-11-04 07:15:00|10723.3|10721.3|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|1348
1730704800000|2024-11-04 07:20:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|1089
1730705100000|2024-11-04 07:25:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|741
1730705400000|2024-11-04 07:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|992
1730705700000|2024-11-04 07:35:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|1051
1730706000000|2024-11-04 07:40:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.1|10718.1|559
1730706300000|2024-11-04 07:45:00|10721.7|10719.7|10720.9|10718.9|10722.5|10720.5|10719.4|10717.4|2229
1730706600000|2024-11-04 07:50:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|304
1730706900000|2024-11-04 07:55:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|865
1730707200000|2024-11-04 08:00:00|10720.1|10718.1|10720.9|10718.9|10722.5|10720.5|10719.4|10717.4|1328
1730707500000|2024-11-04 08:05:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1580
1730707800000|2024-11-04 08:10:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|1786
1730708100000|2024-11-04 08:15:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|786
1730708400000|2024-11-04 08:20:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|262
1730708700000|2024-11-04 08:25:00|10722.5|10720.5|10724|10722|10725.6|10723.6|10721.7|10719.7|2799
1730709000000|2024-11-04 08:30:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|1638
1730709300000|2024-11-04 08:35:00|10722.5|10720.5|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|1566
1730709600000|2024-11-04 08:40:00|10720.9|10718.9|10720.9|10718.9|10723.3|10721.3|10720.9|10718.9|760
1730709900000|2024-11-04 08:45:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10721.7|10719.7|2204
1730710200000|2024-11-04 08:50:00|10723.3|10721.3|10722.5|10720.5|10724.8|10722.8|10720.9|10718.9|2304
1730710500000|2024-11-04 08:55:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|644
1730710800000|2024-11-04 09:00:00|10722.5|10720.5|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|664
1730711100000|2024-11-04 09:05:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1620
1730711400000|2024-11-04 09:10:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|702
1730711700000|2024-11-04 09:15:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|2186
1730712000000|2024-11-04 09:20:00|10721.3|10719.3|10723.3|10721.3|10723.3|10721.3|10720.1|10718.1|3064
1730712300000|2024-11-04 09:25:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|2380
1730712600000|2024-11-04 09:30:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10723.3|10721.3|2145
1730712900000|2024-11-04 09:35:00|10723.3|10721.3|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|1066
1730713200000|2024-11-04 09:40:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|2936
1730713500000|2024-11-04 09:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|1299
1730713800000|2024-11-04 09:50:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|762
1730714100000|2024-11-04 09:55:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1270
1730714400000|2024-11-04 10:00:00|10725.6|10723.6|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|1426
1730714700000|2024-11-04 10:05:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|1243
1730715000000|2024-11-04 10:10:00|10723.3|10721.3|10721.7|10719.7|10724.8|10722.8|10721.7|10719.7|1676
1730715300000|2024-11-04 10:15:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1094
1730715600000|2024-11-04 10:20:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|2026
1730715900000|2024-11-04 10:25:00|10722.5|10720.5|10726.4|10724.4|10726.4|10724.4|10722.5|10720.5|959
1730716200000|2024-11-04 10:30:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1126
1730716500000|2024-11-04 10:35:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2273
1730716800000|2024-11-04 10:40:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1200
1730717100000|2024-11-04 10:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1087
1730717400000|2024-11-04 10:50:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|710
1730717700000|2024-11-04 10:55:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|642
1730718000000|2024-11-04 11:00:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|765
1730718300000|2024-11-04 11:05:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|1322
1730718600000|2024-11-04 11:10:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1485
1730718900000|2024-11-04 11:15:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|1926
1730719200000|2024-11-04 11:20:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|1944
1730719500000|2024-11-04 11:25:00|||||||||66
1730719800000|2024-11-04 11:30:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1045
1730720100000|2024-11-04 11:35:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1068
1730720400000|2024-11-04 11:40:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|1240
1730720700000|2024-11-04 11:45:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1206
1730721000000|2024-11-04 11:50:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1104
1730721300000|2024-11-04 11:55:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|849
1730721600000|2024-11-04 12:00:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|1088
1730721900000|2024-11-04 12:05:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|4064
1730722200000|2024-11-04 12:10:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|3886
1730722500000|2024-11-04 12:15:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|4419
1730722800000|2024-11-04 12:20:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|1266
1730723100000|2024-11-04 12:25:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2919
1730723400000|2024-11-04 12:30:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|1562
1730723700000|2024-11-04 12:35:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10727.2|10725.2|2168
1730724000000|2024-11-04 12:40:00|10727.2|10725.2|10729.5|10727.5|10729.5|10727.5|10727.2|10725.2|1398
1730724300000|2024-11-04 12:45:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|998
1730724600000|2024-11-04 12:50:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|988
1730724900000|2024-11-04 12:55:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|2786
1730725200000|2024-11-04 13:00:00|10727.2|10725.2|10729.5|10727.5|10729.5|10727.5|10727.2|10725.2|4489
1730725500000|2024-11-04 13:05:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|3200
1730725800000|2024-11-04 13:10:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|2629
1730726100000|2024-11-04 13:15:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|2335
1730726400000|2024-11-04 13:20:00|10731.9|10729.9|10728.7|10726.7|10731.9|10729.9|10728.7|10726.7|2324
1730726700000|2024-11-04 13:25:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2455
1730727000000|2024-11-04 13:30:00|10728|10726|10728|10726|10730.3|10728.3|10728|10726|5232
1730727300000|2024-11-04 13:35:00|10727.2|10725.2|10730.3|10728.3|10731.1|10729.1|10727.2|10725.2|3250
1730727600000|2024-11-04 13:40:00|10731.1|10729.1|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|2948
1730727900000|2024-11-04 13:45:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1636
1730728200000|2024-11-04 13:50:00|10731.9|10729.9|10735.8|10733.8|10735.8|10733.8|10731.1|10729.1|2962
1730728500000|2024-11-04 13:55:00|10736.5|10734.5|10735|10733|10737.3|10735.3|10735|10733|6708
1730728800000|2024-11-04 14:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10733.4|10731.4|4975
1730729100000|2024-11-04 14:05:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735|10733|2477
1730729400000|2024-11-04 14:10:00|10735.8|10733.8|10735.8|10733.8|10737.3|10735.3|10735|10733|3321
1730729700000|2024-11-04 14:15:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10735|10733|2370
1730730000000|2024-11-04 14:20:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|2902
1730730300000|2024-11-04 14:25:00|10735.8|10733.8|10734.2|10732.2|10737.3|10735.3|10734.2|10732.2|3218
1730730600000|2024-11-04 14:30:00|10733.4|10731.4|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|5054
1730730900000|2024-11-04 14:35:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|4628
1730731200000|2024-11-04 14:40:00|10732.6|10730.6|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|1464
1730731500000|2024-11-04 14:45:00|10730.3|10728.3|10734.2|10732.2|10734.2|10732.2|10730.3|10728.3|2628
1730731800000|2024-11-04 14:50:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10733.4|10731.4|2587
1730732100000|2024-11-04 14:55:00|10735|10733|10734.2|10732.2|10735|10733|10732.6|10730.6|2905
1730732400000|2024-11-04 15:00:00|10733.4|10731.4|10735|10733|10735|10733|10732.6|10730.6|3959
1730732700000|2024-11-04 15:05:00|10735.8|10733.8|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|4410
1730733000000|2024-11-04 15:10:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|2656
1730733300000|2024-11-04 15:15:00|10737.3|10735.3|10740.5|10738.5|10740.5|10738.5|10737.3|10735.3|4586
1730733600000|2024-11-04 15:20:00|10739.7|10737.7|10737.3|10735.3|10740.5|10738.5|10736.9|10734.9|2635
1730733900000|2024-11-04 15:25:00|10738.1|10736.1|10735|10733|10738.1|10736.1|10735|10733|6664
1730734200000|2024-11-04 15:30:00|10735.8|10733.8|10735|10733|10737.3|10735.3|10735|10733|17029
1730734500000|2024-11-04 15:35:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10732.6|10730.6|5889
1730734800000|2024-11-04 15:40:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|23340
1730735100000|2024-11-04 15:45:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10728|10726|8600
1730735400000|2024-11-04 15:50:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2012
1730735700000|2024-11-04 15:55:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10728|10726|3329
1730736000000|2024-11-04 16:00:00|10728.7|10726.7|10724.8|10722.8|10728.7|10726.7|10724.8|10722.8|3414
1730736300000|2024-11-04 16:05:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|2722
1730736600000|2024-11-04 16:10:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|5140
1730736900000|2024-11-04 16:15:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|8018
1730737200000|2024-11-04 16:20:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10723.3|10721.3|3674
1730737500000|2024-11-04 16:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|1887
1730737800000|2024-11-04 16:30:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|3630
1730738100000|2024-11-04 16:35:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|8896
1730738400000|2024-11-04 16:40:00|10726.4|10724.4|10724|10722|10728|10726|10724|10722|6918
1730738700000|2024-11-04 16:45:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|2056
1730739000000|2024-11-04 16:50:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|3141
1730739300000|2024-11-04 16:55:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|1548
1730739600000|2024-11-04 17:00:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|1840
1730739900000|2024-11-04 17:05:00|10722.5|10720.5|10724.8|10722.8|10725.6|10723.6|10722.5|10720.5|4969
1730740200000|2024-11-04 17:10:00|10724|10722|10723.3|10721.3|10724|10722|10721.7|10719.7|3778
1730740500000|2024-11-04 17:15:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|2348
1730740800000|2024-11-04 17:20:00|10722.5|10720.5|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|2074
1730741100000|2024-11-04 17:25:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|3471
1730741400000|2024-11-04 17:30:00|10724|10722|10721.7|10719.7|10724|10722|10721.7|10719.7|3264
1730741700000|2024-11-04 17:35:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|2021
1730742000000|2024-11-04 17:40:00|10720.5|10718.5|10717.8|10715.8|10720.9|10718.9|10717.8|10715.8|2602
1730742300000|2024-11-04 17:45:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1567
1730742600000|2024-11-04 17:50:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|2703
1730742900000|2024-11-04 17:55:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|2511
1730743200000|2024-11-04 18:00:00|10718.6|10716.6|10716.2|10714.2|10718.6|10716.6|10714.7|10712.7|5100
1730743500000|2024-11-04 18:05:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|2742
1730743800000|2024-11-04 18:10:00|10715.5|10713.5|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|2915
1730744100000|2024-11-04 18:15:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|3031
1730744400000|2024-11-04 18:20:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|3760
1730744700000|2024-11-04 18:25:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|3912
1730745000000|2024-11-04 18:30:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|824
1730745300000|2024-11-04 18:35:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1108
1730745600000|2024-11-04 18:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2274
1730745900000|2024-11-04 18:45:00|10714.7|10712.7|10717|10715|10717|10715|10713.9|10711.9|2949
1730746200000|2024-11-04 18:50:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|393
1730746500000|2024-11-04 18:55:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|2591
1730746800000|2024-11-04 19:00:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|2365
1730747100000|2024-11-04 19:05:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|3383
1730747400000|2024-11-04 19:10:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|2984
1730747700000|2024-11-04 19:15:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|1233
1730748000000|2024-11-04 19:20:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|342
1730748300000|2024-11-04 19:25:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10717|10715|3162
1730748600000|2024-11-04 19:30:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|2063
1730748900000|2024-11-04 19:35:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|3222
1730749200000|2024-11-04 19:40:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|2182
1730749500000|2024-11-04 19:45:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|2463
1730749800000|2024-11-04 19:50:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.9|10718.9|3789
1730750100000|2024-11-04 19:55:00|10720.1|10718.1|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|9152
1730750400000|2024-11-04 20:00:00|10717|10715|10715.5|10713.5|10717|10715|10714.7|10712.7|4877
1730750700000|2024-11-04 20:05:00|10715.8|10713.8|10716.2|10714.2|10717|10715|10715.5|10713.5|2898
1730751000000|2024-11-04 20:10:00|||||||||306
1730751300000|2024-11-04 20:15:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|3203
1730751600000|2024-11-04 20:20:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|4120
1730751900000|2024-11-04 20:25:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1623
1730752200000|2024-11-04 20:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|3314
1730752500000|2024-11-04 20:35:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|3405
1730752800000|2024-11-04 20:40:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|1601
1730753100000|2024-11-04 20:45:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|4639
1730753400000|2024-11-04 20:50:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|5031
1730753700000|2024-11-04 20:55:00|10720.9|10718.9|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|5842
1730754000000|2024-11-04 21:00:00|10724|10722|10722.5|10720.5|10724|10722|10722.5|10720.5|2753
1730754300000|2024-11-04 21:05:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|2696
1730754600000|2024-11-04 21:10:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|2059
1730754900000|2024-11-04 21:15:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|2562
1730755200000|2024-11-04 21:20:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|456
1730755500000|2024-11-04 21:25:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|847
1730755800000|2024-11-04 21:30:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|4789
1730756100000|2024-11-04 21:35:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|1599
1730756400000|2024-11-04 21:40:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|1188
1730756700000|2024-11-04 21:45:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|974
1730757000000|2024-11-04 21:50:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|1966
1730757300000|2024-11-04 21:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|2667
1730761200000|2024-11-04 23:00:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|969
1730761500000|2024-11-04 23:05:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|297
1730761800000|2024-11-04 23:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|180
1730762100000|2024-11-04 23:15:00|10724|10722|10724|10722|10724|10722|10724|10722|95
1730762400000|2024-11-04 23:20:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|62
1730762700000|2024-11-04 23:25:00|||||||||1
1730763000000|2024-11-04 23:30:00|10724.4|10722.4|10724.4|10722.4|10724.8|10722.8|10724|10722|222
1730763300000|2024-11-04 23:35:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|144
1730763600000|2024-11-04 23:40:00|10724.4|10722.4|10725.6|10723.6|10725.6|10723.6|10724|10722|403
1730763900000|2024-11-04 23:45:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10723.3|10721.3|277
1730764200000|2024-11-04 23:50:00|10724.4|10722.4|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|1031
1730764500000|2024-11-04 23:55:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|852
1730764800000|2024-11-05 00:00:00|10724.4|10722.4|10725.6|10723.6|10725.6|10723.6|10724.4|10722.4|177
1730765100000|2024-11-05 00:05:00|10725.2|10723.2|10724|10722|10725.6|10723.6|10724|10722|629
1730765400000|2024-11-05 00:10:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|191
1730765700000|2024-11-05 00:15:00|||||||||15
1730766000000|2024-11-05 00:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|184
1730766300000|2024-11-05 00:25:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|181
1730766600000|2024-11-05 00:30:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|257
1730766900000|2024-11-05 00:35:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|392
1730767200000|2024-11-05 00:40:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|155
1730767500000|2024-11-05 00:45:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|431
1730767800000|2024-11-05 00:50:00|10723.7|10721.7|10723.3|10721.3|10724|10722|10723.3|10721.3|121
1730768100000|2024-11-05 00:55:00|10724|10722|10721.7|10719.7|10724|10722|10721.7|10719.7|377
1730768400000|2024-11-05 01:00:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|611
1730768700000|2024-11-05 01:05:00|10720.5|10718.5|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|397
1730769000000|2024-11-05 01:10:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|137
1730769300000|2024-11-05 01:15:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|244
1730769600000|2024-11-05 01:20:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|119
1730769900000|2024-11-05 01:25:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|593
1730770200000|2024-11-05 01:30:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|354
1730770500000|2024-11-05 01:35:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|437
1730770800000|2024-11-05 01:40:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|91
1730771100000|2024-11-05 01:45:00|10720.1|10718.1|10719.4|10717.4|10720.5|10718.5|10718.6|10716.6|352
1730771400000|2024-11-05 01:50:00|10719.8|10717.8|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|170
1730771700000|2024-11-05 01:55:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|41
1730772000000|2024-11-05 02:00:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|317
1730772300000|2024-11-05 02:05:00|10720.5|10718.5|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|105
1730772600000|2024-11-05 02:10:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|630
1730772900000|2024-11-05 02:15:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|14
1730773200000|2024-11-05 02:20:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|76
1730773500000|2024-11-05 02:25:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|145
1730773800000|2024-11-05 02:30:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|40
1730774100000|2024-11-05 02:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|150
1730774400000|2024-11-05 02:40:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|374
1730774700000|2024-11-05 02:45:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|85
1730775000000|2024-11-05 02:50:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|235
1730775300000|2024-11-05 02:55:00|10721.3|10719.3|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|71
1730775600000|2024-11-05 03:00:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|449
1730775900000|2024-11-05 03:05:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|286
1730776200000|2024-11-05 03:10:00|||||||||100
1730776500000|2024-11-05 03:15:00|||||||||344
1730776800000|2024-11-05 03:20:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|220
1730777100000|2024-11-05 03:25:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|1443
1730777400000|2024-11-05 03:30:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|626
1730777700000|2024-11-05 03:35:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|332
1730778000000|2024-11-05 03:40:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|74
1730778300000|2024-11-05 03:45:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|283
1730778600000|2024-11-05 03:50:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|642
1730778900000|2024-11-05 03:55:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|358
1730779200000|2024-11-05 04:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|419
1730779500000|2024-11-05 04:05:00|10723.7|10721.7|10723.3|10721.3|10723.7|10721.7|10723.3|10721.3|236
1730779800000|2024-11-05 04:10:00|10723.7|10721.7|10723.3|10721.3|10724|10722|10723.3|10721.3|47
1730780400000|2024-11-05 04:20:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|361
1730780700000|2024-11-05 04:25:00|||||||||211
1730781000000|2024-11-05 04:30:00|||||||||289
1730781300000|2024-11-05 04:35:00|||||||||181
1730781600000|2024-11-05 04:40:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|92
1730781900000|2024-11-05 04:45:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|225
1730782500000|2024-11-05 04:55:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|37
1730782800000|2024-11-05 05:00:00|10723.7|10721.7|10724|10722|10724.8|10722.8|10723.7|10721.7|423
1730783100000|2024-11-05 05:05:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|594
1730783400000|2024-11-05 05:10:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|42
1730783700000|2024-11-05 05:15:00|||||||||24
1730784000000|2024-11-05 05:20:00|10724|10722|10724|10722|10724|10722|10724|10722|44
1730784300000|2024-11-05 05:25:00|||||||||61
1730784600000|2024-11-05 05:30:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|200
1730784900000|2024-11-05 05:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|36
1730785200000|2024-11-05 05:40:00|10724|10722|10724|10722|10724|10722|10724|10722|78
1730785500000|2024-11-05 05:45:00|||||||||53
1730785800000|2024-11-05 05:50:00|||||||||23
1730786100000|2024-11-05 05:55:00|||||||||2
1730786400000|2024-11-05 06:00:00|10723.3|10721.3|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|483
1730786700000|2024-11-05 06:05:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|307
1730787000000|2024-11-05 06:10:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724|10722|369
1730787300000|2024-11-05 06:15:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|265
1730787600000|2024-11-05 06:20:00|||||||||95
1730787900000|2024-11-05 06:25:00|10725.2|10723.2|10725.2|10723.2|10725.2|10723.2|10725.2|10723.2|100
1730788200000|2024-11-05 06:30:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|260
1730788500000|2024-11-05 06:35:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|129
1730788800000|2024-11-05 06:40:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|179
1730789100000|2024-11-05 06:45:00|||||||||74
1730789400000|2024-11-05 06:50:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|87
1730789700000|2024-11-05 06:55:00|10724|10722|10724|10722|10724|10722|10724|10722|495
1730790000000|2024-11-05 07:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|301
1730790300000|2024-11-05 07:05:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|104
1730790600000|2024-11-05 07:10:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10723.3|10721.3|404
1730790900000|2024-11-05 07:15:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|541
1730791200000|2024-11-05 07:20:00|10723.3|10721.3|10721.7|10719.7|10724|10722|10721.7|10719.7|200
1730791500000|2024-11-05 07:25:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|349
1730791800000|2024-11-05 07:30:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|502
1730792100000|2024-11-05 07:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|78
1730792400000|2024-11-05 07:40:00|10722.5|10720.5|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|605
1730792700000|2024-11-05 07:45:00|10721.3|10719.3|10720.1|10718.1|10721.3|10719.3|10720.1|10718.1|189
1730793000000|2024-11-05 07:50:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|908
1730793300000|2024-11-05 07:55:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|668
1730793600000|2024-11-05 08:00:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|1189
1730793900000|2024-11-05 08:05:00|10715.5|10713.5|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|2374
1730794200000|2024-11-05 08:10:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1170
1730794500000|2024-11-05 08:15:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1648
1730794800000|2024-11-05 08:20:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|574
1730795100000|2024-11-05 08:25:00|10714.7|10712.7|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|1062
1730795400000|2024-11-05 08:30:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|979
1730795700000|2024-11-05 08:35:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|1852
1730796000000|2024-11-05 08:40:00|10716.2|10714.2|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|615
1730796300000|2024-11-05 08:45:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1009
1730796600000|2024-11-05 08:50:00|10717.8|10715.8|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|2010
1730796900000|2024-11-05 08:55:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|1293
1730797200000|2024-11-05 09:00:00|10720.9|10718.9|10718.6|10716.6|10720.9|10718.9|10718.6|10716.6|2801
1730797500000|2024-11-05 09:05:00|10719.4|10717.4|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|603
1730797800000|2024-11-05 09:10:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1218
1730798100000|2024-11-05 09:15:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|401
1730798400000|2024-11-05 09:20:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|956
1730798700000|2024-11-05 09:25:00|10720.1|10718.1|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|768
1730799000000|2024-11-05 09:30:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|478
1730799300000|2024-11-05 09:35:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|1043
1730799600000|2024-11-05 09:40:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|473
1730799900000|2024-11-05 09:45:00|10721.3|10719.3|10720.9|10718.9|10721.3|10719.3|10720.9|10718.9|1645
1730800200000|2024-11-05 09:50:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|455
1730800500000|2024-11-05 09:55:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|375
1730800800000|2024-11-05 10:00:00|10720.9|10718.9|10721.3|10719.3|10721.7|10719.7|10720.9|10718.9|552
1730801100000|2024-11-05 10:05:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.1|10718.1|1910
1730801400000|2024-11-05 10:10:00|10722.9|10720.9|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|2801
1730801700000|2024-11-05 10:15:00|10720.9|10718.9|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|1652
1730802000000|2024-11-05 10:20:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|1093
1730802300000|2024-11-05 10:25:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|641
1730802600000|2024-11-05 10:30:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|3262
1730802900000|2024-11-05 10:35:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1010
1730803200000|2024-11-05 10:40:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|434
1730803500000|2024-11-05 10:45:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|838
1730803800000|2024-11-05 10:50:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|1242
1730804100000|2024-11-05 10:55:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|2323
1730804400000|2024-11-05 11:00:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|946
1730804700000|2024-11-05 11:05:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10717|10715|1549
1730805000000|2024-11-05 11:10:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717|10715|733
1730805300000|2024-11-05 11:15:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|711
1730805600000|2024-11-05 11:20:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|974
1730805900000|2024-11-05 11:25:00|||||||||176
1730806200000|2024-11-05 11:30:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|638
1730806500000|2024-11-05 11:35:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|371
1730806800000|2024-11-05 11:40:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|1001
1730807100000|2024-11-05 11:45:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|420
1730807400000|2024-11-05 11:50:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|980
1730807700000|2024-11-05 11:55:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|354
1730808000000|2024-11-05 12:00:00|10718.6|10716.6|10717|10715|10719.4|10717.4|10717|10715|1608
1730808300000|2024-11-05 12:05:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|731
1730808600000|2024-11-05 12:10:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|939
1730808900000|2024-11-05 12:15:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|252
1730809200000|2024-11-05 12:20:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|1849
1730809500000|2024-11-05 12:25:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|745
1730809800000|2024-11-05 12:30:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|3638
1730810100000|2024-11-05 12:35:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|2062
1730810400000|2024-11-05 12:40:00|||||||||641
1730810700000|2024-11-05 12:45:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|2744
1730811000000|2024-11-05 12:50:00|10710.8|10708.8|10707.6|10705.6|10711.5|10709.5|10707.6|10705.6|3650
1730811300000|2024-11-05 12:55:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|8545
1730811600000|2024-11-05 13:00:00|10708.4|10706.4|10708.4|10706.4|10710|10708|10707.6|10705.6|4324
1730811900000|2024-11-05 13:05:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|1124
1730812200000|2024-11-05 13:10:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|925
1730812500000|2024-11-05 13:15:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|1664
1730812800000|2024-11-05 13:20:00|10706.9|10704.9|10705.3|10703.3|10707.6|10705.6|10705.3|10703.3|5069
1730813100000|2024-11-05 13:25:00|10704.5|10702.5|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|2633
1730813400000|2024-11-05 13:30:00|10706.5|10704.5|10706.9|10704.9|10708.4|10706.4|10706.1|10704.1|2651
1730813700000|2024-11-05 13:35:00|10707.6|10705.6|10709.2|10707.2|10710|10708|10706.9|10704.9|2513
1730814000000|2024-11-05 13:40:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|3503
1730814300000|2024-11-05 13:45:00|10708.8|10706.8|10709.2|10707.2|10710.4|10708.4|10708.4|10706.4|3708
1730814600000|2024-11-05 13:50:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2373
1730814900000|2024-11-05 13:55:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10708.4|10706.4|1953
1730815200000|2024-11-05 14:00:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10709.2|10707.2|2492
1730815500000|2024-11-05 14:05:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|996
1730815800000|2024-11-05 14:10:00|10711.5|10709.5|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|1688
1730816100000|2024-11-05 14:15:00|10713.5|10711.5|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|2760
1730816400000|2024-11-05 14:20:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|2746
1730816700000|2024-11-05 14:25:00|10711.5|10709.5|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|1564
1730817000000|2024-11-05 14:30:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|3671
1730817300000|2024-11-05 14:35:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|2498
1730817600000|2024-11-05 14:40:00|10712.3|10710.3|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|4753
1730817900000|2024-11-05 14:45:00|10712.3|10710.3|10710.8|10708.8|10713.1|10711.1|10710|10708|8399
1730818200000|2024-11-05 14:50:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|5207
1730818500000|2024-11-05 14:55:00|10709.2|10707.2|10710.4|10708.4|10710.8|10708.8|10709.2|10707.2|6722
1730818800000|2024-11-05 15:00:00|10699.8|10697.8|10693.6|10691.6|10701.4|10699.4|10692.8|10690.8|16539
1730819100000|2024-11-05 15:05:00|10694.4|10692.4|10690.5|10688.5|10695.1|10693.1|10688.1|10686.1|16279
1730819400000|2024-11-05 15:10:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10688.9|10686.9|8097
1730819700000|2024-11-05 15:15:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10688.9|10686.9|5735
1730820000000|2024-11-05 15:20:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10688.9|10686.9|6794
1730820300000|2024-11-05 15:25:00|10692|10690|10689.7|10687.7|10692|10690|10688.1|10686.1|3172
1730820600000|2024-11-05 15:30:00|10690.5|10688.5|10692.8|10690.8|10693.6|10691.6|10690.5|10688.5|5262
1730820900000|2024-11-05 15:35:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|2436
1730821200000|2024-11-05 15:40:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|4085
1730821500000|2024-11-05 15:45:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|5179
1730821800000|2024-11-05 15:50:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692.8|10690.8|5212
1730822100000|2024-11-05 15:55:00|10695.1|10693.1|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|5159
1730822400000|2024-11-05 16:00:00|10695.9|10693.9|10693.6|10691.6|10696.7|10694.7|10693.6|10691.6|2437
1730822700000|2024-11-05 16:05:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692|10690|3132
1730823000000|2024-11-05 16:10:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|2283
1730823300000|2024-11-05 16:15:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1833
1730823600000|2024-11-05 16:20:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|1715
1730823900000|2024-11-05 16:25:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1250
1730824200000|2024-11-05 16:30:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|4515
1730824500000|2024-11-05 16:35:00|10691.6|10689.6|10688.9|10686.9|10692|10690|10688.9|10686.9|2598
1730824800000|2024-11-05 16:40:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|3232
1730825100000|2024-11-05 16:45:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|3359
1730825400000|2024-11-05 16:50:00|10690.5|10688.5|10692|10690|10692|10690|10689.7|10687.7|2789
1730825700000|2024-11-05 16:55:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1024
1730826000000|2024-11-05 17:00:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|2086
1730826300000|2024-11-05 17:05:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|2655
1730826600000|2024-11-05 17:10:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|6992
1730826900000|2024-11-05 17:15:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1578
1730827200000|2024-11-05 17:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|3047
1730827500000|2024-11-05 17:25:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692|10690|2833
1730827800000|2024-11-05 17:30:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|2219
1730828100000|2024-11-05 17:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1389
1730828400000|2024-11-05 17:40:00|10696.7|10694.7|10699|10697|10700.6|10698.6|10696.7|10694.7|3716
1730828700000|2024-11-05 17:45:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|4076
1730829000000|2024-11-05 17:50:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|3429
1730829300000|2024-11-05 17:55:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1394
1730829600000|2024-11-05 18:00:00|10694.8|10692.8|10700.6|10698.6|10700.6|10698.6|10694.8|10692.8|5859
1730829900000|2024-11-05 18:05:00|10701.4|10699.4|10701.4|10699.4|10703|10701|10700.6|10698.6|6305
1730830200000|2024-11-05 18:10:00|10703|10701|10706.9|10704.9|10708.4|10706.4|10703|10701|11728
1730830500000|2024-11-05 18:15:00|10707.6|10705.6|10710.8|10708.8|10710.8|10708.8|10706.9|10704.9|3546
1730830800000|2024-11-05 18:20:00|10710|10708|10707.6|10705.6|10710|10708|10706.9|10704.9|2801
1730831100000|2024-11-05 18:25:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|7229
1730831400000|2024-11-05 18:30:00|10708.4|10706.4|10706.1|10704.1|10709.2|10707.2|10704.5|10702.5|5643
1730831700000|2024-11-05 18:35:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1930
1730832000000|2024-11-05 18:40:00|10704.5|10702.5|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|1058
1730832300000|2024-11-05 18:45:00|10706.1|10704.1|10707.6|10705.6|10709.2|10707.2|10706.1|10704.1|2801
1730832600000|2024-11-05 18:50:00|10708|10706|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2446
1730832900000|2024-11-05 18:55:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|1826
1730833200000|2024-11-05 19:00:00|10706.9|10704.9|10706.9|10704.9|10709.2|10707.2|10706.1|10704.1|1387
1730833500000|2024-11-05 19:05:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2619
1730833800000|2024-11-05 19:10:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|1393
1730834100000|2024-11-05 19:15:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|4851
1730834400000|2024-11-05 19:20:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|3192
1730834700000|2024-11-05 19:25:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|4240
1730835000000|2024-11-05 19:30:00|10704.5|10702.5|10707.6|10705.6|10708.4|10706.4|10704.5|10702.5|3069
1730835300000|2024-11-05 19:35:00|10708.4|10706.4|10708.4|10706.4|10710|10708|10707.6|10705.6|2184
1730835600000|2024-11-05 19:40:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|2455
1730835900000|2024-11-05 19:45:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|1970
1730836200000|2024-11-05 19:50:00|10711.5|10709.5|10713.1|10711.1|10714.7|10712.7|10711.5|10709.5|3234
1730836500000|2024-11-05 19:55:00|10713.9|10711.9|10714.7|10712.7|10717|10715|10713.9|10711.9|6600
1730836800000|2024-11-05 20:00:00|10715.5|10713.5|10717|10715|10717|10715|10713.9|10711.9|3084
1730837100000|2024-11-05 20:05:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1978
1730837400000|2024-11-05 20:10:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10714.7|10712.7|2038
1730837700000|2024-11-05 20:15:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10715.5|10713.5|2299
1730838000000|2024-11-05 20:20:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10716.2|10714.2|1967
1730838300000|2024-11-05 20:25:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1373
1730838600000|2024-11-05 20:30:00|10717.8|10715.8|10720.1|10718.1|10720.9|10718.9|10717.8|10715.8|3426
1730838900000|2024-11-05 20:35:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|3336
1730839200000|2024-11-05 20:40:00|10720.1|10718.1|10716.2|10714.2|10720.1|10718.1|10716.2|10714.2|7663
1730839500000|2024-11-05 20:45:00|10717|10715|10715.5|10713.5|10717|10715|10714.7|10712.7|4183
1730839800000|2024-11-05 20:50:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|4588
1730840100000|2024-11-05 20:55:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|6251
1730840400000|2024-11-05 21:00:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|4091
1730840700000|2024-11-05 21:05:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|2471
1730841000000|2024-11-05 21:10:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|2485
1730841300000|2024-11-05 21:15:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|2437
1730841600000|2024-11-05 21:20:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10717|10715|1361
1730841900000|2024-11-05 21:25:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|2629
1730842200000|2024-11-05 21:30:00|10720.9|10718.9|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|2211
1730842500000|2024-11-05 21:35:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.3|10719.3|2703
1730842800000|2024-11-05 21:40:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1358
1730843100000|2024-11-05 21:45:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|2203
1730843400000|2024-11-05 21:50:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|3792
1730843700000|2024-11-05 21:55:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|3502
1730847600000|2024-11-05 23:00:00|10720.9|10718.9|10723.7|10721.7|10724|10722|10717|10715|1301
1730847900000|2024-11-05 23:05:00|10723.3|10721.3|10720.1|10718.1|10723.3|10721.3|10719.4|10717.4|502
1730848200000|2024-11-05 23:10:00|10719.4|10717.4|10721.7|10719.7|10722.5|10720.5|10719.4|10717.4|446
1730848500000|2024-11-05 23:15:00|10721.3|10719.3|10718.2|10716.2|10721.7|10719.7|10717.8|10715.8|581
1730848800000|2024-11-05 23:20:00|10717.8|10715.8|10719.8|10717.8|10720.5|10718.5|10717.8|10715.8|182
1730849100000|2024-11-05 23:25:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|88
1730849400000|2024-11-05 23:30:00|10719|10717|10718.6|10716.6|10720.9|10718.9|10717.8|10715.8|1962
1730849700000|2024-11-05 23:35:00|10718.2|10716.2|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|407
1730850000000|2024-11-05 23:40:00|10719.8|10717.8|10723.3|10721.3|10724|10722|10719.4|10717.4|516
1730850300000|2024-11-05 23:45:00|10724|10722|10722.9|10720.9|10724|10722|10721.7|10719.7|707
1730850600000|2024-11-05 23:50:00|10722.5|10720.5|10727.2|10725.2|10728|10726|10722.5|10720.5|1381
1730850900000|2024-11-05 23:55:00|10727.6|10725.6|10728|10726|10731.1|10729.1|10727.2|10725.2|827
1730851200000|2024-11-06 00:00:00|10727.2|10725.2|10725.2|10723.2|10728.7|10726.7|10724.8|10722.8|2157
1730851500000|2024-11-06 00:05:00|10724.8|10722.8|10723.3|10721.3|10726.4|10724.4|10722.5|10720.5|1431
1730851800000|2024-11-06 00:10:00|10722.5|10720.5|10718.6|10716.6|10722.5|10720.5|10715.5|10713.5|2461
1730852100000|2024-11-06 00:15:00|10717.8|10715.8|10715.5|10713.5|10722.5|10720.5|10714.3|10712.3|4557
1730852400000|2024-11-06 00:20:00|10714.7|10712.7|10702.2|10700.2|10715.5|10713.5|10701|10699|4229
1730852700000|2024-11-06 00:25:00|10702.6|10700.6|10702.2|10700.2|10706.9|10704.9|10699.8|10697.8|2897
1730853000000|2024-11-06 00:30:00|10703|10701|10696.7|10694.7|10703|10701|10694.4|10692.4|5478
1730853300000|2024-11-06 00:35:00|10697.5|10695.5|10698.3|10696.3|10702.2|10700.2|10695.1|10693.1|3030
1730853600000|2024-11-06 00:40:00|10697.5|10695.5|10696.3|10694.3|10699.8|10697.8|10692|10690|2676
1730853900000|2024-11-06 00:45:00|10695.1|10693.1|10697.1|10695.1|10699|10697|10692.8|10690.8|2420
1730854200000|2024-11-06 00:50:00|10697.5|10695.5|10699.8|10697.8|10700.6|10698.6|10695.1|10693.1|2056
1730854500000|2024-11-06 00:55:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|1081
1730854800000|2024-11-06 01:00:00|10699.4|10697.4|10686.2|10684.2|10699.8|10697.8|10682.6|10680.6|6302
1730855100000|2024-11-06 01:05:00|10685.8|10683.8|10687.3|10685.3|10689.7|10687.7|10683.4|10681.4|2924
1730855400000|2024-11-06 01:10:00|10687.7|10685.7|10693.6|10691.6|10694.4|10692.4|10686.5|10684.5|2229
1730855700000|2024-11-06 01:15:00|10694.4|10692.4|10696.7|10694.7|10699.8|10697.8|10694.4|10692.4|2341
1730856000000|2024-11-06 01:20:00|10697.5|10695.5|10695.1|10693.1|10699.8|10697.8|10694.4|10692.4|1956
1730856300000|2024-11-06 01:25:00|10694.8|10692.8|10696.7|10694.7|10698.3|10696.3|10693.6|10691.6|1376
1730856600000|2024-11-06 01:30:00|10695.9|10693.9|10692.8|10690.8|10698.3|10696.3|10690.5|10688.5|2101
1730856900000|2024-11-06 01:35:00|10693.6|10691.6|10696.7|10694.7|10696.7|10694.7|10692.8|10690.8|884
1730857200000|2024-11-06 01:40:00|10697.5|10695.5|10699|10697|10699|10697|10695.1|10693.1|1806
1730857500000|2024-11-06 01:45:00|10698.3|10696.3|10696.7|10694.7|10699.4|10697.4|10694.4|10692.4|1189
1730857800000|2024-11-06 01:50:00|10697.5|10695.5|10696.7|10694.7|10699|10697|10694.4|10692.4|1410
1730858100000|2024-11-06 01:55:00|10697.5|10695.5|10691.2|10689.2|10697.5|10695.5|10690.5|10688.5|1831
1730858400000|2024-11-06 02:00:00|10691.6|10689.6|10687.3|10685.3|10691.6|10689.6|10687.3|10685.3|2292
1730858700000|2024-11-06 02:05:00|10686.9|10684.9|10685|10683|10688.9|10686.9|10681.9|10679.9|6906
1730859000000|2024-11-06 02:10:00|10685.4|10683.4|10681.1|10679.1|10686.5|10684.5|10678|10676|7385
1730859300000|2024-11-06 02:15:00|10681.9|10679.9|10675.6|10673.6|10682.6|10680.6|10672.5|10670.5|7224
1730859600000|2024-11-06 02:20:00|10674|10672|10676.4|10674.4|10681.1|10679.1|10674|10672|4264
1730859900000|2024-11-06 02:25:00|10675.6|10673.6|10669.4|10667.4|10677.2|10675.2|10668.6|10666.6|4932
1730860200000|2024-11-06 02:30:00|10670.1|10668.1|10668.6|10666.6|10671.7|10669.7|10665.8|10663.8|6377
1730860500000|2024-11-06 02:35:00|10669.4|10667.4|10666.2|10664.2|10669.4|10667.4|10663.1|10661.1|3993
1730860800000|2024-11-06 02:40:00|10665.5|10663.5|10662.3|10660.3|10668.6|10666.6|10660.8|10658.8|6017
1730861100000|2024-11-06 02:45:00|10661.5|10659.5|10663.9|10661.9|10664.7|10662.7|10660.8|10658.8|5078
1730861400000|2024-11-06 02:50:00|10664.7|10662.7|10661.5|10659.5|10666.2|10664.2|10660.8|10658.8|3322
1730861700000|2024-11-06 02:55:00|10662.3|10660.3|10660|10658|10663.9|10661.9|10657.6|10655.6|10519
1730862000000|2024-11-06 03:00:00|10659.2|10657.2|10655.3|10653.3|10659.2|10657.2|10653.7|10651.7|4904
1730862300000|2024-11-06 03:05:00|10655.7|10653.7|10666.2|10664.2|10666.2|10664.2|10655.3|10653.3|3761
1730862600000|2024-11-06 03:10:00|10665.8|10663.8|10668.6|10666.6|10670.1|10668.1|10664.7|10662.7|5532
1730862900000|2024-11-06 03:15:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10663.1|10661.1|3870
1730863200000|2024-11-06 03:20:00|10667.8|10665.8|10670.1|10668.1|10677.2|10675.2|10667|10665|5049
1730863500000|2024-11-06 03:25:00|10668.6|10666.6|10664.7|10662.7|10670.1|10668.1|10663.1|10661.1|3783
1730863800000|2024-11-06 03:30:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10661.2|10659.2|3851
1730864100000|2024-11-06 03:35:00|10667|10665|10656.1|10654.1|10668.6|10666.6|10656.1|10654.1|4130
1730864400000|2024-11-06 03:40:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10649.8|10647.8|6500
1730864700000|2024-11-06 03:45:00|10653|10651|10654.5|10652.5|10657.6|10655.6|10651.4|10649.4|4163
1730865000000|2024-11-06 03:50:00|10655.3|10653.3|10657.3|10655.3|10657.6|10655.6|10653.7|10651.7|3040
1730865300000|2024-11-06 03:55:00|10656.9|10654.9|10656.9|10654.9|10660.8|10658.8|10654.5|10652.5|5591
1730865600000|2024-11-06 04:00:00|10656.1|10654.1|10655.3|10653.3|10658.4|10656.4|10653.7|10651.7|2623
1730865900000|2024-11-06 04:05:00|10654.5|10652.5|10662.3|10660.3|10663.1|10661.1|10653.7|10651.7|3523
1730866200000|2024-11-06 04:10:00|10662.7|10660.7|10660.8|10658.8|10663.1|10661.1|10657.6|10655.6|3361
1730866500000|2024-11-06 04:15:00|10660|10658|10659.2|10657.2|10661.5|10659.5|10656.1|10654.1|3459
1730866800000|2024-11-06 04:20:00|10658.4|10656.4|10664.7|10662.7|10666.2|10664.2|10658.4|10656.4|3114
1730867100000|2024-11-06 04:25:00|10663.9|10661.9|10663.1|10661.1|10667.8|10665.8|10662.3|10660.3|3142
1730867400000|2024-11-06 04:30:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|2899
1730867700000|2024-11-06 04:35:00|10664.3|10662.3|10663.9|10661.9|10667.8|10665.8|10662.3|10660.3|1574
1730868000000|2024-11-06 04:40:00|10664.7|10662.7|10666.6|10664.6|10667.8|10665.8|10663.9|10661.9|2700
1730868300000|2024-11-06 04:45:00|10667|10665|10672.5|10670.5|10672.5|10670.5|10665.5|10663.5|3557
1730868600000|2024-11-06 04:50:00|10671.7|10669.7|10674.8|10672.8|10675.6|10673.6|10671.7|10669.7|4409
1730868900000|2024-11-06 04:55:00|10674|10672|10674|10672|10675.6|10673.6|10671.3|10669.3|3127
1730869200000|2024-11-06 05:00:00|10673.7|10671.7|10675.6|10673.6|10678.7|10676.7|10673.3|10671.3|2101
1730869500000|2024-11-06 05:05:00|10674.8|10672.8|10679.5|10677.5|10683|10681|10674.8|10672.8|6008
1730869800000|2024-11-06 05:10:00|10678.7|10676.7|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|4532
1730870100000|2024-11-06 05:15:00|10681.5|10679.5|10688.1|10686.1|10688.9|10686.9|10681.5|10679.5|3450
1730870400000|2024-11-06 05:20:00|10688.5|10686.5|10681.5|10679.5|10692.8|10690.8|10681.1|10679.1|4445
1730870700000|2024-11-06 05:25:00|10681.1|10679.1|10676.4|10674.4|10684.2|10682.2|10676.4|10674.4|3515
1730871000000|2024-11-06 05:30:00|10677.2|10675.2|10674|10672|10678.3|10676.3|10673.3|10671.3|2316
1730871300000|2024-11-06 05:35:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10669|10667|3200
1730871600000|2024-11-06 05:40:00|10676.4|10674.4|10677.2|10675.2|10681.1|10679.1|10676.4|10674.4|1924
1730871900000|2024-11-06 05:45:00|10677.6|10675.6|10676.4|10674.4|10679.5|10677.5|10675.6|10673.6|2380
1730872200000|2024-11-06 05:50:00|10675.6|10673.6|10674.8|10672.8|10678|10676|10674|10672|1713
1730872500000|2024-11-06 05:55:00|10674|10672|10671.7|10669.7|10675.6|10673.6|10670.9|10668.9|1917
1730872800000|2024-11-06 06:00:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10670.1|10668.1|2402
1730873100000|2024-11-06 06:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|2622
1730873400000|2024-11-06 06:10:00|10672.5|10670.5|10670.1|10668.1|10673.3|10671.3|10667.8|10665.8|2993
1730873700000|2024-11-06 06:15:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|2184
1730874000000|2024-11-06 06:20:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10669.8|10667.8|1684
1730874300000|2024-11-06 06:25:00|10672.5|10670.5|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|1836
1730874600000|2024-11-06 06:30:00|10672.5|10670.5|10673.3|10671.3|10678|10676|10670.9|10668.9|4115
1730874900000|2024-11-06 06:35:00|10672.5|10670.5|10669.4|10667.4|10674|10672|10668.6|10666.6|2539
1730875200000|2024-11-06 06:40:00|10668.6|10666.6|10666.2|10664.2|10669.4|10667.4|10662.3|10660.3|3457
1730875500000|2024-11-06 06:45:00|10666.6|10664.6|10662.3|10660.3|10669.4|10667.4|10662.3|10660.3|4954
1730875800000|2024-11-06 06:50:00|10661.5|10659.5|10665.5|10663.5|10666.2|10664.2|10659.2|10657.2|6248
1730876100000|2024-11-06 06:55:00|10664.7|10662.7|10672.9|10670.9|10673.3|10671.3|10664.7|10662.7|2758
1730876400000|2024-11-06 07:00:00|10673.3|10671.3|10672.5|10670.5|10676.4|10674.4|10669.4|10667.4|3997
1730876700000|2024-11-06 07:05:00|10671.7|10669.7|10668.6|10666.6|10672.5|10670.5|10663.9|10661.9|3894
1730877000000|2024-11-06 07:10:00|10667.8|10665.8|10673.3|10671.3|10673.3|10671.3|10666.2|10664.2|3028
1730877300000|2024-11-06 07:15:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10670.9|10668.9|4034
1730877600000|2024-11-06 07:20:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|2428
1730877900000|2024-11-06 07:25:00|10674|10672|10681.1|10679.1|10682.6|10680.6|10673.3|10671.3|3790
1730878200000|2024-11-06 07:30:00|10680.3|10678.3|10681.1|10679.1|10683.4|10681.4|10678.7|10676.7|5646
1730878500000|2024-11-06 07:35:00|10680.3|10678.3|10679.5|10677.5|10684.2|10682.2|10678.7|10676.7|6354
1730878800000|2024-11-06 07:40:00|10680.3|10678.3|10686.5|10684.5|10686.5|10684.5|10679.5|10677.5|5914
1730879100000|2024-11-06 07:45:00|10687.3|10685.3|10693.6|10691.6|10694.4|10692.4|10687.3|10685.3|6832
1730879400000|2024-11-06 07:50:00|10694.4|10692.4|10688.1|10686.1|10694.4|10692.4|10685.8|10683.8|7074
1730879700000|2024-11-06 07:55:00|10687.3|10685.3|10685|10683|10688.9|10686.9|10685|10683|2171
1730880000000|2024-11-06 08:00:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10682.6|10680.6|4344
1730880300000|2024-11-06 08:05:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10682.6|10680.6|2564
1730880600000|2024-11-06 08:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|3359
1730880900000|2024-11-06 08:15:00|10682.6|10680.6|10687.3|10685.3|10689.7|10687.7|10681.1|10679.1|3614
1730881200000|2024-11-06 08:20:00|10688.1|10686.1|10685|10683|10688.1|10686.1|10684.2|10682.2|1815
1730881500000|2024-11-06 08:25:00|10685.4|10683.4|10681.9|10679.9|10686.5|10684.5|10681.9|10679.9|1929
1730881800000|2024-11-06 08:30:00|10682.6|10680.6|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|2094
1730882100000|2024-11-06 08:35:00|10681.1|10679.1|10685|10683|10685.8|10683.8|10680.3|10678.3|2094
1730882400000|2024-11-06 08:40:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10681.9|10679.9|2904
1730882700000|2024-11-06 08:45:00|10685|10683|10687.3|10685.3|10688.1|10686.1|10685|10683|1763
1730883000000|2024-11-06 08:50:00|10686.5|10684.5|10686.5|10684.5|10688.1|10686.1|10685|10683|1817
1730883300000|2024-11-06 08:55:00|10687.3|10685.3|10683.4|10681.4|10688.9|10686.9|10683.4|10681.4|2764
1730883600000|2024-11-06 09:00:00|10682.6|10680.6|10681.1|10679.1|10684.2|10682.2|10680.3|10678.3|3505
1730883900000|2024-11-06 09:05:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|2599
1730884200000|2024-11-06 09:10:00|10679.9|10677.9|10679.5|10677.5|10682.3|10680.3|10679.5|10677.5|2384
1730884500000|2024-11-06 09:15:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|1627
1730884800000|2024-11-06 09:20:00|10677.2|10675.2|10676.4|10674.4|10679.5|10677.5|10674.8|10672.8|2861
1730885100000|2024-11-06 09:25:00|10675.6|10673.6|10678|10676|10678|10676|10675.6|10673.6|2372
1730885400000|2024-11-06 09:30:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|796
1730885700000|2024-11-06 09:35:00|10678.7|10676.7|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|868
1730886000000|2024-11-06 09:40:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10675.6|10673.6|1756
1730886300000|2024-11-06 09:45:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|1274
1730886600000|2024-11-06 09:50:00|10678|10676|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|1367
1730886900000|2024-11-06 09:55:00|10676.4|10674.4|10676.4|10674.4|10678|10676|10675.6|10673.6|1186
1730887200000|2024-11-06 10:00:00|10676|10674|10674.8|10672.8|10677.2|10675.2|10674|10672|2778
1730887500000|2024-11-06 10:05:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1331
1730887800000|2024-11-06 10:10:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2437
1730888100000|2024-11-06 10:15:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10673.3|10671.3|1434
1730888400000|2024-11-06 10:20:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|876
1730888700000|2024-11-06 10:25:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10674|10672|1790
1730889000000|2024-11-06 10:30:00|10676.4|10674.4|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|1016
1730889300000|2024-11-06 10:35:00|10676.4|10674.4|10673.3|10671.3|10676.4|10674.4|10673.3|10671.3|1780
1730889600000|2024-11-06 10:40:00|10674|10672|10673.3|10671.3|10674|10672|10670.9|10668.9|1233
1730889900000|2024-11-06 10:45:00|10672.9|10670.9|10673.3|10671.3|10674|10672|10672.5|10670.5|1385
1730890200000|2024-11-06 10:50:00|10672.9|10670.9|10674|10672|10674|10672|10671.7|10669.7|1890
1730890500000|2024-11-06 10:55:00|10673.3|10671.3|10670.9|10668.9|10674|10672|10670.9|10668.9|1105
1730890800000|2024-11-06 11:00:00|10671.7|10669.7|10670.9|10668.9|10672.1|10670.1|10670.1|10668.1|2578
1730891100000|2024-11-06 11:05:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10670.1|10668.1|3519
1730891400000|2024-11-06 11:10:00|10674|10672|10668.6|10666.6|10674|10672|10668.6|10666.6|2740
1730891700000|2024-11-06 11:15:00|10669.4|10667.4|10663.9|10661.9|10669.4|10667.4|10660.8|10658.8|9124
1730892000000|2024-11-06 11:20:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|3116
1730892300000|2024-11-06 11:25:00|10663.1|10661.1|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|1903
1730892600000|2024-11-06 11:30:00|10666.2|10664.2|10670.1|10668.1|10670.1|10668.1|10666.2|10664.2|2492
1730892900000|2024-11-06 11:35:00|10669.4|10667.4|10667|10665|10670.1|10668.1|10665.5|10663.5|3636
1730893200000|2024-11-06 11:40:00|10667.8|10665.8|10663.9|10661.9|10668.6|10666.6|10663.9|10661.9|4559
1730893500000|2024-11-06 11:45:00|10664.7|10662.7|10659.2|10657.2|10664.7|10662.7|10658.4|10656.4|8304
1730893800000|2024-11-06 11:50:00|10658.4|10656.4|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|4324
1730894100000|2024-11-06 11:55:00|10661.5|10659.5|10660|10658|10662.3|10660.3|10659.2|10657.2|3733
1730894400000|2024-11-06 12:00:00|10660.8|10658.8|10657.6|10655.6|10661.5|10659.5|10657.6|10655.6|2474
1730894700000|2024-11-06 12:05:00|10656.9|10654.9|10660|10658|10661.5|10659.5|10656.1|10654.1|2959
1730895000000|2024-11-06 12:10:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10657.6|10655.6|4063
1730895300000|2024-11-06 12:15:00|10658|10656|10656.9|10654.9|10659.2|10657.2|10656.1|10654.1|3217
1730895600000|2024-11-06 12:20:00|10656.1|10654.1|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|2783
1730895900000|2024-11-06 12:25:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10654.5|10652.5|4315
1730896200000|2024-11-06 12:30:00|10657.6|10655.6|10662.3|10660.3|10662.3|10660.3|10657.6|10655.6|2198
1730896500000|2024-11-06 12:35:00|10663.1|10661.1|10667|10665|10668.6|10666.6|10663.1|10661.1|3994
1730896800000|2024-11-06 12:40:00|10667.8|10665.8|10673.3|10671.3|10673.7|10671.7|10665.5|10663.5|5013
1730897100000|2024-11-06 12:45:00|10672.5|10670.5|10672.5|10670.5|10676.8|10674.8|10670.9|10668.9|4956
1730897400000|2024-11-06 12:50:00|10673.3|10671.3|10669.4|10667.4|10673.3|10671.3|10668.6|10666.6|3624
1730897700000|2024-11-06 12:55:00|10670.1|10668.1|10667|10665|10670.1|10668.1|10667|10665|2255
1730898000000|2024-11-06 13:00:00|10667.8|10665.8|10669.4|10667.4|10671.7|10669.7|10667|10665|3646
1730898300000|2024-11-06 13:05:00|10670.1|10668.1|10671.7|10669.7|10673.3|10671.3|10668.6|10666.6|2400
1730898600000|2024-11-06 13:10:00|10672.5|10670.5|10670.9|10668.9|10674|10672|10670.1|10668.1|4938
1730898900000|2024-11-06 13:15:00|10671.3|10669.3|10677.2|10675.2|10678.7|10676.7|10671.3|10669.3|9094
1730899200000|2024-11-06 13:20:00|10676.4|10674.4|10669.4|10667.4|10676.4|10674.4|10668.6|10666.6|6668
1730899500000|2024-11-06 13:25:00|10668.6|10666.6|10667.8|10665.8|10670.1|10668.1|10666.2|10664.2|5553
1730899800000|2024-11-06 13:30:00|10668.6|10666.6|10670.9|10668.9|10671.7|10669.7|10666.2|10664.2|4089
1730900100000|2024-11-06 13:35:00|10671.7|10669.7|10666.2|10664.2|10674|10672|10665.5|10663.5|9838
1730900400000|2024-11-06 13:40:00|10667|10665|10674|10672|10674|10672|10667|10665|9751
1730900700000|2024-11-06 13:45:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|4748
1730901000000|2024-11-06 13:50:00|10674|10672|10674.8|10672.8|10677.2|10675.2|10673.3|10671.3|4560
1730901300000|2024-11-06 13:55:00|10674|10672|10667.8|10665.8|10674.8|10672.8|10667|10665|4667
1730901600000|2024-11-06 14:00:00|10668.6|10666.6|10667.8|10665.8|10670.1|10668.1|10667|10665|5040
1730901900000|2024-11-06 14:05:00|10667|10665|10664.7|10662.7|10668.6|10666.6|10664.7|10662.7|6617
1730902200000|2024-11-06 14:10:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10663.9|10661.9|3523
1730902500000|2024-11-06 14:15:00|10667|10665|10661.5|10659.5|10667|10665|10661.5|10659.5|5130
1730902800000|2024-11-06 14:20:00|10660.8|10658.8|10658.4|10656.4|10661.5|10659.5|10657.6|10655.6|6242
1730903100000|2024-11-06 14:25:00|10657.6|10655.6|10659.2|10657.2|10660|10658|10657.6|10655.6|4596
1730903400000|2024-11-06 14:30:00|10658.8|10656.8|10662.3|10660.3|10663.1|10661.1|10658.8|10656.8|6635
1730903700000|2024-11-06 14:35:00|10663.1|10661.1|10660|10658|10663.1|10661.1|10658.4|10656.4|6455
1730904000000|2024-11-06 14:40:00|10660.8|10658.8|10660|10658|10662.3|10660.3|10658.4|10656.4|4770
1730904300000|2024-11-06 14:45:00|10659.2|10657.2|10657.6|10655.6|10661.5|10659.5|10657.6|10655.6|3874
1730904600000|2024-11-06 14:50:00|10658.4|10656.4|10659.2|10657.2|10660.8|10658.8|10656.1|10654.1|6480
1730904900000|2024-11-06 14:55:00|10658.4|10656.4|10662.3|10660.3|10665.5|10663.5|10658.4|10656.4|8775
1730905200000|2024-11-06 15:00:00|10660|10658|10665.5|10663.5|10667|10665|10660|10658|25765
1730905500000|2024-11-06 15:05:00|10664.7|10662.7|10664.7|10662.7|10667|10665|10663.1|10661.1|9355
1730905800000|2024-11-06 15:10:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|6695
1730906100000|2024-11-06 15:15:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10663.9|10661.9|7229
1730906400000|2024-11-06 15:20:00|10664.7|10662.7|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|5933
1730906700000|2024-11-06 15:25:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|3592
1730907000000|2024-11-06 15:30:00|10664.3|10662.3|10667.8|10665.8|10667.8|10665.8|10663.9|10661.9|3174
1730907300000|2024-11-06 15:35:00|10668.6|10666.6|10663.9|10661.9|10669.4|10667.4|10661.5|10659.5|5484
1730907600000|2024-11-06 15:40:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10661.5|10659.5|5583
1730907900000|2024-11-06 15:45:00|10661.5|10659.5|10660|10658|10662.3|10660.3|10659.2|10657.2|5081
1730908200000|2024-11-06 15:50:00|10659.6|10657.6|10663.1|10661.1|10665.5|10663.5|10659.2|10657.2|7691
1730908500000|2024-11-06 15:55:00|10662.3|10660.3|10662.3|10660.3|10663.9|10661.9|10660.8|10658.8|5019
1730908800000|2024-11-06 16:00:00|10663.1|10661.1|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|5704
1730909100000|2024-11-06 16:05:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10661.5|10659.5|4196
1730909400000|2024-11-06 16:10:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10660|10658|6153
1730909700000|2024-11-06 16:15:00|10662.3|10660.3|10664.7|10662.7|10665.5|10663.5|10660.8|10658.8|6989
1730910000000|2024-11-06 16:20:00|10663.9|10661.9|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|3393
1730910300000|2024-11-06 16:25:00|10664.7|10662.7|10664.7|10662.7|10667|10665|10663.9|10661.9|4591
1730910600000|2024-11-06 16:30:00|10664.3|10662.3|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|2502
1730910900000|2024-11-06 16:35:00|10665.5|10663.5|10661.5|10659.5|10665.5|10663.5|10661.5|10659.5|4122
1730911200000|2024-11-06 16:40:00|10662.3|10660.3|10660.8|10658.8|10663.1|10661.1|10660.4|10658.4|2577
1730911500000|2024-11-06 16:45:00|10660|10658|10660.8|10658.8|10663.1|10661.1|10658.4|10656.4|8101
1730911800000|2024-11-06 16:50:00|10661.5|10659.5|10660|10658|10662.3|10660.3|10660|10658|3056
1730912100000|2024-11-06 16:55:00|10659.2|10657.2|10660|10658|10661.5|10659.5|10659.2|10657.2|3589
1730912400000|2024-11-06 17:00:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|2877
1730912700000|2024-11-06 17:05:00|10660|10658|10663.1|10661.1|10663.1|10661.1|10658.4|10656.4|3021
1730913000000|2024-11-06 17:10:00|10663.9|10661.9|10667|10665|10667|10665|10663.9|10661.9|4542
1730913300000|2024-11-06 17:15:00|10666.2|10664.2|10669.4|10667.4|10670.1|10668.1|10666.2|10664.2|36867
1730913600000|2024-11-06 17:20:00|10668.6|10666.6|10670.9|10668.9|10671.7|10669.7|10668.6|10666.6|4342
1730913900000|2024-11-06 17:25:00|10670.1|10668.1|10673.3|10671.3|10674.8|10672.8|10670.1|10668.1|5163
1730914200000|2024-11-06 17:30:00|10672.5|10670.5|10674|10672|10674.4|10672.4|10672.5|10670.5|4038
1730914500000|2024-11-06 17:35:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|4053
1730914800000|2024-11-06 17:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|3505
1730915100000|2024-11-06 17:45:00|10672.9|10670.9|10671.7|10669.7|10674|10672|10671.7|10669.7|2901
1730915400000|2024-11-06 17:50:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2896
1730915700000|2024-11-06 17:55:00|10671.3|10669.3|10673.3|10671.3|10674|10672|10670.9|10668.9|5668
1730916000000|2024-11-06 18:00:00|10673.7|10671.7|10678|10676|10678.7|10676.7|10671.7|10669.7|6647
1730916300000|2024-11-06 18:05:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10674|10672|5630
1730916600000|2024-11-06 18:10:00|10677.2|10675.2|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|4421
1730916900000|2024-11-06 18:15:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|7507
1730917200000|2024-11-06 18:20:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|14314
1730917500000|2024-11-06 18:25:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10680.3|10678.3|4334
1730917800000|2024-11-06 18:30:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|3990
1730918100000|2024-11-06 18:35:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678|10676|3556
1730918400000|2024-11-06 18:40:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|2185
1730918700000|2024-11-06 18:45:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|1362
1730919000000|2024-11-06 18:50:00|10676.4|10674.4|10674|10672|10677.2|10675.2|10674|10672|3022
1730919300000|2024-11-06 18:55:00|10673.3|10671.3|10671.7|10669.7|10674.8|10672.8|10671.7|10669.7|2486
1730919600000|2024-11-06 19:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|3169
1730919900000|2024-11-06 19:05:00|10670.9|10668.9|10666.2|10664.2|10670.9|10668.9|10665.5|10663.5|7613
1730920200000|2024-11-06 19:10:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10662.3|10660.3|6089
1730920500000|2024-11-06 19:15:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|3971
1730920800000|2024-11-06 19:20:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|2231
1730921100000|2024-11-06 19:25:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|2117
1730921400000|2024-11-06 19:30:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|2842
1730921700000|2024-11-06 19:35:00|10671.3|10669.3|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|3169
1730922000000|2024-11-06 19:40:00|10670.1|10668.1|10672.5|10670.5|10674|10672|10669.4|10667.4|5738
1730922300000|2024-11-06 19:45:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|4289
1730922600000|2024-11-06 19:50:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10671.7|10669.7|5301
1730922900000|2024-11-06 19:55:00|10674|10672|10674|10672|10674.8|10672.8|10672.5|10670.5|6192
1730923200000|2024-11-06 20:00:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|5882
1730923500000|2024-11-06 20:05:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|2380
1730923800000|2024-11-06 20:10:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2434
1730924100000|2024-11-06 20:15:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|1530
1730924400000|2024-11-06 20:20:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10672.5|10670.5|1908
1730924700000|2024-11-06 20:25:00|10674.4|10672.4|10672.5|10670.5|10674.4|10672.4|10672.5|10670.5|1608
1730925000000|2024-11-06 20:30:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|1828
1730925300000|2024-11-06 20:35:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|963
1730925600000|2024-11-06 20:40:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|1873
1730925900000|2024-11-06 20:45:00|10671.7|10669.7|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|2030
1730926200000|2024-11-06 20:50:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|4116
1730926500000|2024-11-06 20:55:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|4143
1730926800000|2024-11-06 21:00:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|2559
1730927100000|2024-11-06 21:05:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|2518
1730927400000|2024-11-06 21:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2212
1730927700000|2024-11-06 21:15:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2453
1730928000000|2024-11-06 21:20:00|10672.1|10670.1|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|3709
1730928300000|2024-11-06 21:25:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1276
1730928600000|2024-11-06 21:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1557
1730928900000|2024-11-06 21:35:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|2621
1730929200000|2024-11-06 21:40:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|1002
1730929500000|2024-11-06 21:45:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1818
1730929800000|2024-11-06 21:50:00|10674|10672|10672.9|10670.9|10674|10672|10672.5|10670.5|1508
1730930100000|2024-11-06 21:55:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1759
1730934000000|2024-11-06 23:00:00|10670.9|10668.9|10674.8|10672.8|10674.8|10672.8|10670.9|10668.9|787
1730934300000|2024-11-06 23:05:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|720
1730934600000|2024-11-06 23:10:00|10675.6|10673.6|10674|10672|10676.4|10674.4|10674|10672|469
1730934900000|2024-11-06 23:15:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|845
1730935200000|2024-11-06 23:20:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|383
1730935500000|2024-11-06 23:25:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|403
1730935800000|2024-11-06 23:30:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|624
1730936100000|2024-11-06 23:35:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|467
1730936400000|2024-11-06 23:40:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|88
1730936700000|2024-11-06 23:45:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|612
1730937000000|2024-11-06 23:50:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|89
1730937300000|2024-11-06 23:55:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|346
1730937600000|2024-11-07 00:00:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10672.5|10670.5|416
1730937900000|2024-11-07 00:05:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|348
1730938200000|2024-11-07 00:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|337
1730938500000|2024-11-07 00:15:00|10671.7|10669.7|10669.4|10667.4|10673.3|10671.3|10668.6|10666.6|1279
1730938800000|2024-11-07 00:20:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667|10665|667
1730939100000|2024-11-07 00:25:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.4|10665.4|432
1730939400000|2024-11-07 00:30:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|497
1730939700000|2024-11-07 00:35:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667|10665|1205
1730940000000|2024-11-07 00:40:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|290
1730940300000|2024-11-07 00:45:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|405
1730940600000|2024-11-07 00:50:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|709
1730940900000|2024-11-07 00:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|191
1730941200000|2024-11-07 01:00:00|10671.7|10669.7|10675.6|10673.6|10676.4|10674.4|10671.7|10669.7|555
1730941500000|2024-11-07 01:05:00|10676|10674|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|944
1730941800000|2024-11-07 01:10:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|406
1730942100000|2024-11-07 01:15:00|10675.2|10673.2|10672.5|10670.5|10675.2|10673.2|10671.7|10669.7|486
1730942400000|2024-11-07 01:20:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|1714
1730942700000|2024-11-07 01:25:00|10670.9|10668.9|10671.7|10669.7|10672.1|10670.1|10670.9|10668.9|427
1730943000000|2024-11-07 01:30:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.5|10668.5|258
1730943300000|2024-11-07 01:35:00|10671.7|10669.7|10674.4|10672.4|10674.8|10672.8|10670.1|10668.1|1111
1730943600000|2024-11-07 01:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|414
1730943900000|2024-11-07 01:45:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|684
1730944200000|2024-11-07 01:50:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|683
1730944500000|2024-11-07 01:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|380
1730944800000|2024-11-07 02:00:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10674|10672|574
1730945100000|2024-11-07 02:05:00|10675.2|10673.2|10675.6|10673.6|10676.4|10674.4|10674|10672|548
1730945400000|2024-11-07 02:10:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|759
1730945700000|2024-11-07 02:15:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|690
1730946000000|2024-11-07 02:20:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|474
1730946300000|2024-11-07 02:25:00|10678.3|10676.3|10678.7|10676.7|10678.7|10676.7|10678|10676|203
1730946600000|2024-11-07 02:30:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1177
1730946900000|2024-11-07 02:35:00|10678.3|10676.3|10678|10676|10678.3|10676.3|10678|10676|527
1730947200000|2024-11-07 02:40:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|766
1730947500000|2024-11-07 02:45:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|882
1730947800000|2024-11-07 02:50:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|1019
1730948100000|2024-11-07 02:55:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|748
1730948400000|2024-11-07 03:00:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|857
1730948700000|2024-11-07 03:05:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|1007
1730949000000|2024-11-07 03:10:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|159
1730949300000|2024-11-07 03:15:00|10678|10676|10678|10676|10678.3|10676.3|10677.2|10675.2|188
1730949600000|2024-11-07 03:20:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|203
1730949900000|2024-11-07 03:25:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|777
1730950200000|2024-11-07 03:30:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|151
1730950500000|2024-11-07 03:35:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|2921
1730950800000|2024-11-07 03:40:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|205
1730951100000|2024-11-07 03:45:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|219
1730951400000|2024-11-07 03:50:00|10677.6|10675.6|10676.8|10674.8|10677.6|10675.6|10676.8|10674.8|55
1730951700000|2024-11-07 03:55:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|794
1730952000000|2024-11-07 04:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|308
1730952300000|2024-11-07 04:05:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1865
1730952600000|2024-11-07 04:10:00|10675.6|10673.6|10678.7|10676.7|10678.7|10676.7|10675.6|10673.6|932
1730952900000|2024-11-07 04:15:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|976
1730953200000|2024-11-07 04:20:00|10679.1|10677.1|10677.2|10675.2|10679.5|10677.5|10677.2|10675.2|381
1730953500000|2024-11-07 04:25:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|137
1730953800000|2024-11-07 04:30:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|160
1730954100000|2024-11-07 04:35:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|245
1730954400000|2024-11-07 04:40:00|10676|10674|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|66
1730954700000|2024-11-07 04:45:00|||||||||8
1730955000000|2024-11-07 04:50:00|10674|10672|10674|10672|10674|10672|10674|10672|139
1730955300000|2024-11-07 04:55:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|99
1730955600000|2024-11-07 05:00:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|596
1730955900000|2024-11-07 05:05:00|10673.3|10671.3|10673.3|10671.3|10673.7|10671.7|10673.3|10671.3|22
1730956200000|2024-11-07 05:10:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|203
1730956500000|2024-11-07 05:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|122
1730956800000|2024-11-07 05:20:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|495
1730957100000|2024-11-07 05:25:00|10671.7|10669.7|10674|10672|10674|10672|10671.7|10669.7|313
1730957400000|2024-11-07 05:30:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|517
1730957700000|2024-11-07 05:35:00|10674|10672|10674|10672|10674|10672|10674|10672|21
1730958000000|2024-11-07 05:40:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|301
1730958300000|2024-11-07 05:45:00|10676.4|10674.4|10678|10676|10678|10676|10675.6|10673.6|676
1730958600000|2024-11-07 05:50:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|635
1730958900000|2024-11-07 05:55:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|355
1730959200000|2024-11-07 06:00:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10676.8|10674.8|355
1730959500000|2024-11-07 06:05:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|596
1730959800000|2024-11-07 06:10:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678|10676|1025
1730960100000|2024-11-07 06:15:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|189
1730960400000|2024-11-07 06:20:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|881
1730960700000|2024-11-07 06:25:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|326
1730961000000|2024-11-07 06:30:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|456
1730961300000|2024-11-07 06:35:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|345
1730961600000|2024-11-07 06:40:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|46
1730961900000|2024-11-07 06:45:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|769
1730962200000|2024-11-07 06:50:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|368
1730962500000|2024-11-07 06:55:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|874
1730962800000|2024-11-07 07:00:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|2699
1730963100000|2024-11-07 07:05:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10678.7|10676.7|2273
1730963400000|2024-11-07 07:10:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1964
1730963700000|2024-11-07 07:15:00|10685|10683|10685|10683|10686.5|10684.5|10684.2|10682.2|1705
1730964000000|2024-11-07 07:20:00|10685.8|10683.8|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|3377
1730964300000|2024-11-07 07:25:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|2864
1730964600000|2024-11-07 07:30:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1102
1730964900000|2024-11-07 07:35:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1292
1730965200000|2024-11-07 07:40:00|10686.5|10684.5|10689.7|10687.7|10690.5|10688.5|10686.5|10684.5|2161
1730965500000|2024-11-07 07:45:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|1715
1730965800000|2024-11-07 07:50:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|1152
1730966100000|2024-11-07 07:55:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|2166
1730966400000|2024-11-07 08:00:00|10687.3|10685.3|10685|10683|10688.1|10686.1|10684.2|10682.2|3518
1730966700000|2024-11-07 08:05:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|3002
1730967000000|2024-11-07 08:10:00|10682.6|10680.6|10682.6|10680.6|10685|10683|10682.6|10680.6|2049
1730967300000|2024-11-07 08:15:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|2200
1730967600000|2024-11-07 08:20:00|10683.4|10681.4|10685.8|10683.8|10686.5|10684.5|10683.4|10681.4|2670
1730967900000|2024-11-07 08:25:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10684.2|10682.2|4261
1730968200000|2024-11-07 08:30:00|10685.8|10683.8|10684.2|10682.2|10687.3|10685.3|10684.2|10682.2|1903
1730968500000|2024-11-07 08:35:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|2589
1730968800000|2024-11-07 08:40:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|1432
1730969100000|2024-11-07 08:45:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|1078
1730969400000|2024-11-07 08:50:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|2345
1730969700000|2024-11-07 08:55:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2383
1730970000000|2024-11-07 09:00:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|2937
1730970300000|2024-11-07 09:05:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10684.2|10682.2|2100
1730970600000|2024-11-07 09:10:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|2108
1730970900000|2024-11-07 09:15:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|1156
1730971200000|2024-11-07 09:20:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1915
1730971500000|2024-11-07 09:25:00|10681.9|10679.9|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|1647
1730971800000|2024-11-07 09:30:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|830
1730972100000|2024-11-07 09:35:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2041
1730972400000|2024-11-07 09:40:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|595
1730972700000|2024-11-07 09:45:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|1252
1730973000000|2024-11-07 09:50:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|1700
1730973300000|2024-11-07 09:55:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1472
1730973600000|2024-11-07 10:00:00|10680.7|10678.7|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|1935
1730973900000|2024-11-07 10:05:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|437
1730974200000|2024-11-07 10:10:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|532
1730974500000|2024-11-07 10:15:00|10680.7|10678.7|10681.1|10679.1|10682.6|10680.6|10680.7|10678.7|1309
1730974800000|2024-11-07 10:20:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|767
1730975100000|2024-11-07 10:25:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1685
1730975400000|2024-11-07 10:30:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|826
1730975700000|2024-11-07 10:35:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2589
1730976000000|2024-11-07 10:40:00|10679.5|10677.5|10681.1|10679.1|10682.6|10680.6|10679.5|10677.5|2285
1730976300000|2024-11-07 10:45:00|10680.3|10678.3|10678|10676|10681.1|10679.1|10678|10676|985
1730976600000|2024-11-07 10:50:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1951
1730976900000|2024-11-07 10:55:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|2280
1730977200000|2024-11-07 11:00:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|2551
1730977500000|2024-11-07 11:05:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10672.5|10670.5|2414
1730977800000|2024-11-07 11:10:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|2087
1730978100000|2024-11-07 11:15:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|1139
1730978400000|2024-11-07 11:20:00|10672.5|10670.5|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2713
1730978700000|2024-11-07 11:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|392
1730979000000|2024-11-07 11:30:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1213
1730979300000|2024-11-07 11:35:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|1471
1730979600000|2024-11-07 11:40:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|806
1730979900000|2024-11-07 11:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1276
1730980200000|2024-11-07 11:50:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|1341
1730980500000|2024-11-07 11:55:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1666
1730980800000|2024-11-07 12:00:00|10672.1|10670.1|10668.6|10666.6|10672.5|10670.5|10667.8|10665.8|4694
1730981100000|2024-11-07 12:05:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|2822
1730981400000|2024-11-07 12:10:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|1663
1730981700000|2024-11-07 12:15:00|10674|10672|10674|10672|10676.4|10674.4|10672.5|10670.5|2927
1730982000000|2024-11-07 12:20:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|1846
1730982300000|2024-11-07 12:25:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|1558
1730982600000|2024-11-07 12:30:00|10674|10672|10672.5|10670.5|10675.6|10673.6|10671.7|10669.7|6316
1730982900000|2024-11-07 12:35:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|3454
1730983200000|2024-11-07 12:40:00|10670.9|10668.9|10675.6|10673.6|10676.4|10674.4|10670.9|10668.9|1339
1730983500000|2024-11-07 12:45:00|10674.8|10672.8|10680.3|10678.3|10680.3|10678.3|10674.8|10672.8|3313
1730983800000|2024-11-07 12:50:00|10681.1|10679.1|10684.2|10682.2|10685|10683|10681.1|10679.1|4421
1730984100000|2024-11-07 12:55:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10681.9|10679.9|2272
1730984400000|2024-11-07 13:00:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|5791
1730984700000|2024-11-07 13:05:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10683.4|10681.4|3562
1730985000000|2024-11-07 13:10:00|10686.2|10684.2|10686.5|10684.5|10688.1|10686.1|10685|10683|5848
1730985300000|2024-11-07 13:15:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|4258
1730985600000|2024-11-07 13:20:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|4491
1730985900000|2024-11-07 13:25:00|10684.2|10682.2|10682.3|10680.3|10685|10683|10681.9|10679.9|6307
1730986200000|2024-11-07 13:30:00|10681.5|10679.5|10679.5|10677.5|10685.8|10683.8|10677.2|10675.2|10776
1730986500000|2024-11-07 13:35:00|10680.3|10678.3|10681.1|10679.1|10686.5|10684.5|10679.5|10677.5|7818
1730986800000|2024-11-07 13:40:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10677.2|10675.2|4674
1730987100000|2024-11-07 13:45:00|10682.6|10680.6|10685|10683|10686.5|10684.5|10681.1|10679.1|5790
1730987400000|2024-11-07 13:50:00|10684.2|10682.2|10691.2|10689.2|10692|10690|10684.2|10682.2|12564
1730987700000|2024-11-07 13:55:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|5548
1730988000000|2024-11-07 14:00:00|10690.5|10688.5|10695.1|10693.1|10695.1|10693.1|10690.5|10688.5|4699
1730988300000|2024-11-07 14:05:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|3895
1730988600000|2024-11-07 14:10:00|10694.4|10692.4|10692|10690|10695.1|10693.1|10691.2|10689.2|6194
1730988900000|2024-11-07 14:15:00|10691.2|10689.2|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|7546
1730989200000|2024-11-07 14:20:00|10694.4|10692.4|10690.5|10688.5|10694.4|10692.4|10689.7|10687.7|4450
1730989500000|2024-11-07 14:25:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10688.9|10686.9|6903
1730989800000|2024-11-07 14:30:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|5768
1730990100000|2024-11-07 14:35:00|10693.6|10691.6|10695.9|10693.9|10697.5|10695.5|10692.8|10690.8|6898
1730990400000|2024-11-07 14:40:00|10696.7|10694.7|10693.6|10691.6|10696.7|10694.7|10693.6|10691.6|3344
1730990700000|2024-11-07 14:45:00|10694|10692|10699|10697|10699|10697|10693.6|10691.6|7944
1730991000000|2024-11-07 14:50:00|10698.7|10696.7|10703.7|10701.7|10704.5|10702.5|10698.3|10696.3|8913
1730991300000|2024-11-07 14:55:00|10703|10701|10700.6|10698.6|10704.5|10702.5|10700.6|10698.6|5929
1730991600000|2024-11-07 15:00:00|10699.8|10697.8|10699.8|10697.8|10701.4|10699.4|10699|10697|5798
1730991900000|2024-11-07 15:05:00|10699|10697|10703|10701|10703|10701|10699|10697|5547
1730992200000|2024-11-07 15:10:00|10702.2|10700.2|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|2942
1730992500000|2024-11-07 15:15:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|3400
1730992800000|2024-11-07 15:20:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10700.6|10698.6|6482
1730993100000|2024-11-07 15:25:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10701.4|10699.4|7343
1730993400000|2024-11-07 15:30:00|10704.5|10702.5|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|7267
1730993700000|2024-11-07 15:35:00|10703.7|10701.7|10701.4|10699.4|10704.5|10702.5|10700.6|10698.6|3090
1730994000000|2024-11-07 15:40:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10701.4|10699.4|3198
1730994300000|2024-11-07 15:45:00|10703.7|10701.7|10706.9|10704.9|10706.9|10704.9|10703|10701|4160
1730994600000|2024-11-07 15:50:00|10707.6|10705.6|10712.3|10710.3|10712.3|10710.3|10706.9|10704.9|7115
1730994900000|2024-11-07 15:55:00|10713.1|10711.1|10710|10708|10713.1|10711.1|10710|10708|6737
1730995200000|2024-11-07 16:00:00|10709.2|10707.2|10707.6|10705.6|10710.8|10708.8|10706.1|10704.1|7406
1730995500000|2024-11-07 16:05:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|4387
1730995800000|2024-11-07 16:10:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|4339
1730996100000|2024-11-07 16:15:00|10705.3|10703.3|10702.2|10700.2|10706.1|10704.1|10702.2|10700.2|6672
1730996400000|2024-11-07 16:20:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10701.4|10699.4|4978
1730996700000|2024-11-07 16:25:00|10703.3|10701.3|10703|10701|10703.7|10701.7|10700.6|10698.6|3225
1730997000000|2024-11-07 16:30:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703|10701|4560
1730997300000|2024-11-07 16:35:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703|10701|5716
1730997600000|2024-11-07 16:40:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|2098
1730997900000|2024-11-07 16:45:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|3383
1730998200000|2024-11-07 16:50:00|10703|10701|10702.2|10700.2|10703|10701|10701.4|10699.4|4419
1730998500000|2024-11-07 16:55:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|2540
1730998800000|2024-11-07 17:00:00|10703|10701|10700.6|10698.6|10703|10701|10700.6|10698.6|2486
1730999100000|2024-11-07 17:05:00|10701.4|10699.4|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|3300
1730999400000|2024-11-07 17:10:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|3643
1730999700000|2024-11-07 17:15:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|1511
1731000000000|2024-11-07 17:20:00|10703.7|10701.7|10706.1|10704.1|10706.9|10704.9|10703.7|10701.7|3904
1731000300000|2024-11-07 17:25:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|1537
1731000600000|2024-11-07 17:30:00|10707.6|10705.6|10710.8|10708.8|10711.5|10709.5|10706.9|10704.9|3947
1731000900000|2024-11-07 17:35:00|10710|10708|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|1740
1731001200000|2024-11-07 17:40:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|2410
1731001500000|2024-11-07 17:45:00|10710|10708|10707.6|10705.6|10710|10708|10707.6|10705.6|1214
1731001800000|2024-11-07 17:50:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|1660
1731002100000|2024-11-07 17:55:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|2322
1731002400000|2024-11-07 18:00:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|2086
1731002700000|2024-11-07 18:05:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|2148
1731003000000|2024-11-07 18:10:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|2869
1731003300000|2024-11-07 18:15:00|10707.6|10705.6|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|1848
1731003600000|2024-11-07 18:20:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|2175
1731003900000|2024-11-07 18:25:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|2176
1731004200000|2024-11-07 18:30:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|2842
1731004500000|2024-11-07 18:35:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|2019
1731004800000|2024-11-07 18:40:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710|10708|2634
1731005100000|2024-11-07 18:45:00|10710.8|10708.8|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|2240
1731005400000|2024-11-07 18:50:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|3026
1731005700000|2024-11-07 18:55:00|10709.2|10707.2|10710|10708|10711.9|10709.9|10708.4|10706.4|3215
1731006000000|2024-11-07 19:00:00|10709.6|10707.6|10699.8|10697.8|10715.1|10713.1|10698.3|10696.3|10123
1731006300000|2024-11-07 19:05:00|10700.6|10698.6|10698.3|10696.3|10701.4|10699.4|10695.9|10693.9|6080
1731006600000|2024-11-07 19:10:00|10697.5|10695.5|10703.7|10701.7|10704.5|10702.5|10695.1|10693.1|7831
1731006900000|2024-11-07 19:15:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703|10701|3260
1731007200000|2024-11-07 19:20:00|10703|10701|10700.6|10698.6|10703.7|10701.7|10700.6|10698.6|5454
1731007500000|2024-11-07 19:25:00|10701|10699|10700.6|10698.6|10703|10701|10699|10697|2181
1731007800000|2024-11-07 19:30:00|10701.4|10699.4|10702.2|10700.2|10704.5|10702.5|10699.8|10697.8|3923
1731008100000|2024-11-07 19:35:00|10703|10701|10702.2|10700.2|10706.9|10704.9|10701.4|10699.4|7464
1731008400000|2024-11-07 19:40:00|10701.4|10699.4|10691.2|10689.2|10701.4|10699.4|10687.3|10685.3|21340
1731008700000|2024-11-07 19:45:00|10690.5|10688.5|10700.6|10698.6|10702.2|10700.2|10689.7|10687.7|14732
1731009000000|2024-11-07 19:50:00|10699.8|10697.8|10703|10701|10706.1|10704.1|10699.8|10697.8|8632
1731009300000|2024-11-07 19:55:00|10703.7|10701.7|10706.1|10704.1|10707.6|10705.6|10702.2|10700.2|9336
1731009600000|2024-11-07 20:00:00|10705.3|10703.3|10712.3|10710.3|10713.1|10711.1|10705.3|10703.3|8795
1731009900000|2024-11-07 20:05:00|10711.5|10709.5|10711.5|10709.5|10716.2|10714.2|10709.2|10707.2|7847
1731010200000|2024-11-07 20:10:00|10710.8|10708.8|10717.8|10715.8|10720.9|10718.9|10710.8|10708.8|10251
1731010500000|2024-11-07 20:15:00|10717.4|10715.4|10715.5|10713.5|10720.1|10718.1|10713.1|10711.1|9426
1731010800000|2024-11-07 20:20:00|10714.7|10712.7|10717|10715|10718.6|10716.6|10714.7|10712.7|5067
1731011100000|2024-11-07 20:25:00|10717.8|10715.8|10712.3|10710.3|10717.8|10715.8|10712.3|10710.3|7197
1731011400000|2024-11-07 20:30:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|3734
1731011700000|2024-11-07 20:35:00|10710|10708|10710|10708|10710.8|10708.8|10707.6|10705.6|5097
1731012000000|2024-11-07 20:40:00|10709.2|10707.2|10707.6|10705.6|10710|10708|10707.6|10705.6|3347
1731012300000|2024-11-07 20:45:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|4012
1731012600000|2024-11-07 20:50:00|10708.4|10706.4|10709.2|10707.2|10711.5|10709.5|10708.4|10706.4|6451
1731012900000|2024-11-07 20:55:00|10710|10708|10713.9|10711.9|10715.5|10713.5|10710|10708|7111
1731013200000|2024-11-07 21:00:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|5165
1731013500000|2024-11-07 21:05:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1581
1731013800000|2024-11-07 21:10:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1740
1731014100000|2024-11-07 21:15:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1244
1731014400000|2024-11-07 21:20:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|955
1731014700000|2024-11-07 21:25:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|2975
1731015000000|2024-11-07 21:30:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|2374
1731015300000|2024-11-07 21:35:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|2023
1731015600000|2024-11-07 21:40:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|1917
1731015900000|2024-11-07 21:45:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1797
1731016200000|2024-11-07 21:50:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.5|10711.5|1486
1731016500000|2024-11-07 21:55:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|2968
1731020400000|2024-11-07 23:00:00|10712.7|10710.7|10710.8|10708.8|10713.1|10711.1|10710.8|10708.8|254
1731020700000|2024-11-07 23:05:00|10710|10708|10709.2|10707.2|10710.4|10708.4|10708.4|10706.4|1404
1731021000000|2024-11-07 23:10:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10708.4|10706.4|595
1731021300000|2024-11-07 23:15:00|10708.8|10706.8|10708.4|10706.4|10708.8|10706.8|10708.4|10706.4|1415
1731021600000|2024-11-07 23:20:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|1533
1731021900000|2024-11-07 23:25:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|539
1731022200000|2024-11-07 23:30:00|10709.6|10707.6|10710|10708|10710|10708|10709.2|10707.2|368
1731022500000|2024-11-07 23:35:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|244
1731022800000|2024-11-07 23:40:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|319
1731023100000|2024-11-07 23:45:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.4|10706.4|311
1731023400000|2024-11-07 23:50:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|225
1731023700000|2024-11-07 23:55:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|196
1731024000000|2024-11-08 00:00:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|735
1731024300000|2024-11-08 00:05:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|639
1731024600000|2024-11-08 00:10:00|10710|10708|10710|10708|10710.8|10708.8|10708.4|10706.4|275
1731024900000|2024-11-08 00:15:00|10710.8|10708.8|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|468
1731025200000|2024-11-08 00:20:00|10713.1|10711.1|10710|10708|10713.1|10711.1|10710|10708|998
1731025500000|2024-11-08 00:25:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|416
1731025800000|2024-11-08 00:30:00|10709.2|10707.2|10706.9|10704.9|10710|10708|10706.9|10704.9|1615
1731026100000|2024-11-08 00:35:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|375
1731026400000|2024-11-08 00:40:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|526
1731026700000|2024-11-08 00:45:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|606
1731027000000|2024-11-08 00:50:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|171
1731027300000|2024-11-08 00:55:00|10706.1|10704.1|10707.3|10705.3|10707.6|10705.6|10706.1|10704.1|523
1731027600000|2024-11-08 01:00:00|10706.9|10704.9|10705.3|10703.3|10708.4|10706.4|10705.3|10703.3|494
1731027900000|2024-11-08 01:05:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|959
1731028200000|2024-11-08 01:10:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|227
1731028500000|2024-11-08 01:15:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|293
1731028800000|2024-11-08 01:20:00|10704.5|10702.5|10704.5|10702.5|10704.9|10702.9|10703.7|10701.7|375
1731029100000|2024-11-08 01:25:00|10704.9|10702.9|10706.1|10704.1|10706.1|10704.1|10704.9|10702.9|1154
1731029400000|2024-11-08 01:30:00|10705.3|10703.3|10704.9|10702.9|10705.3|10703.3|10704.5|10702.5|387
1731029700000|2024-11-08 01:35:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|563
1731030000000|2024-11-08 01:40:00|10704.1|10702.1|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|343
1731030300000|2024-11-08 01:45:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|478
1731030600000|2024-11-08 01:50:00|10706.1|10704.1|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|525
1731030900000|2024-11-08 01:55:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|441
1731031200000|2024-11-08 02:00:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|755
1731031500000|2024-11-08 02:05:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|194
1731031800000|2024-11-08 02:10:00|10708.4|10706.4|10709.2|10707.2|10710|10708|10708.4|10706.4|552
1731032100000|2024-11-08 02:15:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|310
1731032400000|2024-11-08 02:20:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|573
1731032700000|2024-11-08 02:25:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|375
1731033000000|2024-11-08 02:30:00|10705.7|10703.7|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|479
1731033300000|2024-11-08 02:35:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|459
1731033600000|2024-11-08 02:40:00|10705.7|10703.7|10706.9|10704.9|10706.9|10704.9|10705.7|10703.7|354
1731033900000|2024-11-08 02:45:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|191
1731034200000|2024-11-08 02:50:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|180
1731034500000|2024-11-08 02:55:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|132
1731034800000|2024-11-08 03:00:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|461
1731035100000|2024-11-08 03:05:00|10710|10708|10710|10708|10710|10708|10710|10708|136
1731035400000|2024-11-08 03:10:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|154
1731035700000|2024-11-08 03:15:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|153
1731036000000|2024-11-08 03:20:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|795
1731036300000|2024-11-08 03:25:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|160
1731036600000|2024-11-08 03:30:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|237
1731036900000|2024-11-08 03:35:00|||||||||64
1731037200000|2024-11-08 03:40:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|388
1731037500000|2024-11-08 03:45:00|||||||||264
1731037800000|2024-11-08 03:50:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|252
1731038100000|2024-11-08 03:55:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|67
1731038400000|2024-11-08 04:00:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10710|10708|215
1731038700000|2024-11-08 04:05:00|10710.8|10708.8|10711.2|10709.2|10711.5|10709.5|10710|10708|352
1731039000000|2024-11-08 04:10:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|87
1731039300000|2024-11-08 04:15:00|||||||||112
1731039600000|2024-11-08 04:20:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|246
1731039900000|2024-11-08 04:25:00|||||||||214
1731040200000|2024-11-08 04:30:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|348
1731040500000|2024-11-08 04:35:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|130
1731040800000|2024-11-08 04:40:00|10710|10708|10710|10708|10710|10708|10710|10708|80
1731041100000|2024-11-08 04:45:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10709.2|10707.2|696
1731041400000|2024-11-08 04:50:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|487
1731041700000|2024-11-08 04:55:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|441
1731042000000|2024-11-08 05:00:00|10711.2|10709.2|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|639
1731042300000|2024-11-08 05:05:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|412
1731042600000|2024-11-08 05:10:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|315
1731042900000|2024-11-08 05:15:00|||||||||157
1731043200000|2024-11-08 05:20:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|230
1731043500000|2024-11-08 05:25:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|539
1731043800000|2024-11-08 05:30:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|386
1731044100000|2024-11-08 05:35:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|857
1731044400000|2024-11-08 05:40:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|650
1731044700000|2024-11-08 05:45:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10708.4|10706.4|712
1731045000000|2024-11-08 05:50:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|203
1731045300000|2024-11-08 05:55:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|245
1731045600000|2024-11-08 06:00:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|135
1731045900000|2024-11-08 06:05:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|248
1731046200000|2024-11-08 06:10:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|594
1731046500000|2024-11-08 06:15:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|583
1731046800000|2024-11-08 06:20:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|315
1731047100000|2024-11-08 06:25:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|103
1731047400000|2024-11-08 06:30:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|154
1731047700000|2024-11-08 06:35:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|259
1731048000000|2024-11-08 06:40:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10710|10708|157
1731048300000|2024-11-08 06:45:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|385
1731048600000|2024-11-08 06:50:00|10711.5|10709.5|10711.2|10709.2|10711.5|10709.5|10710.8|10708.8|509
1731048900000|2024-11-08 06:55:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|63
1731049200000|2024-11-08 07:00:00|10711.5|10709.5|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|1202
1731049500000|2024-11-08 07:05:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|212
1731049800000|2024-11-08 07:10:00|10710|10708|10711.5|10709.5|10711.5|10709.5|10709.2|10707.2|799
1731050100000|2024-11-08 07:15:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|1067
1731050400000|2024-11-08 07:20:00|10710|10708|10710|10708|10711.5|10709.5|10709.2|10707.2|540
1731050700000|2024-11-08 07:25:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10706.9|10704.9|1006
1731051000000|2024-11-08 07:30:00|10707.6|10705.6|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|1349
1731051300000|2024-11-08 07:35:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|608
1731051600000|2024-11-08 07:40:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|1051
1731051900000|2024-11-08 07:45:00|10709.2|10707.2|10712.3|10710.3|10712.3|10710.3|10708.4|10706.4|2336
1731052200000|2024-11-08 07:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|1907
1731052500000|2024-11-08 07:55:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1096
1731052800000|2024-11-08 08:00:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10713.1|10711.1|1671
1731053100000|2024-11-08 08:05:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1929
1731053400000|2024-11-08 08:10:00|10718.6|10716.6|10718.6|10716.6|10720.1|10718.1|10717|10715|2074
1731053700000|2024-11-08 08:15:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10717|10715|1670
1731054000000|2024-11-08 08:20:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1219
1731054300000|2024-11-08 08:25:00|10714.7|10712.7|10717.8|10715.8|10717.8|10715.8|10714.7|10712.7|1357
1731054600000|2024-11-08 08:30:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|1854
1731054900000|2024-11-08 08:35:00|10720.9|10718.9|10717.8|10715.8|10720.9|10718.9|10717|10715|3628
1731055200000|2024-11-08 08:40:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10716.2|10714.2|853
1731055500000|2024-11-08 08:45:00|10717.8|10715.8|10719.4|10717.4|10720.1|10718.1|10717|10715|1324
1731055800000|2024-11-08 08:50:00|10720.1|10718.1|10724.8|10722.8|10724.8|10722.8|10720.1|10718.1|2597
1731056100000|2024-11-08 08:55:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|1642
1731056400000|2024-11-08 09:00:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|1606
1731056700000|2024-11-08 09:05:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10723.3|10721.3|2200
1731057000000|2024-11-08 09:10:00|10723.3|10721.3|10726.4|10724.4|10726.4|10724.4|10723.3|10721.3|2330
1731057300000|2024-11-08 09:15:00|10727.2|10725.2|10724|10722|10727.2|10725.2|10724|10722|3531
1731057600000|2024-11-08 09:20:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724|10722|1516
1731057900000|2024-11-08 09:25:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2009
1731058200000|2024-11-08 09:30:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|2512
1731058500000|2024-11-08 09:35:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|1436
1731058800000|2024-11-08 09:40:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|292
1731059100000|2024-11-08 09:45:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|1290
1731059400000|2024-11-08 09:50:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|925
1731059700000|2024-11-08 09:55:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|855
1731060000000|2024-11-08 10:00:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|611
1731060300000|2024-11-08 10:05:00|10724|10722|10724|10722|10725.6|10723.6|10723.3|10721.3|1891
1731060600000|2024-11-08 10:10:00|10724.4|10722.4|10724.8|10722.8|10725.6|10723.6|10724|10722|678
1731060900000|2024-11-08 10:15:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|963
1731061200000|2024-11-08 10:20:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|369
1731061500000|2024-11-08 10:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|540
1731061800000|2024-11-08 10:30:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|634
1731062100000|2024-11-08 10:35:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|732
1731062400000|2024-11-08 10:40:00|10723.3|10721.3|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|247
1731062700000|2024-11-08 10:45:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|754
1731063000000|2024-11-08 10:50:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|455
1731063300000|2024-11-08 10:55:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|662
1731063600000|2024-11-08 11:00:00|10724|10722|10724|10722|10725.6|10723.6|10724|10722|529
1731063900000|2024-11-08 11:05:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|480
1731064200000|2024-11-08 11:10:00|||||||||563
1731064500000|2024-11-08 11:15:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|438
1731064800000|2024-11-08 11:20:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|528
1731065100000|2024-11-08 11:25:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|906
1731065400000|2024-11-08 11:30:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|739
1731065700000|2024-11-08 11:35:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|423
1731066000000|2024-11-08 11:40:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|633
1731066300000|2024-11-08 11:45:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|839
1731066600000|2024-11-08 11:50:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|622
1731066900000|2024-11-08 11:55:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|341
1731067200000|2024-11-08 12:00:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|751
1731067500000|2024-11-08 12:05:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|326
1731067800000|2024-11-08 12:10:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10716.2|10714.2|2720
1731068100000|2024-11-08 12:15:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10717|10715|1674
1731068400000|2024-11-08 12:20:00|10716.2|10714.2|10713.9|10711.9|10717|10715|10713.9|10711.9|2043
1731068700000|2024-11-08 12:25:00|10714.7|10712.7|10717|10715|10717|10715|10713.9|10711.9|1445
1731069000000|2024-11-08 12:30:00|10716.2|10714.2|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|1308
1731069300000|2024-11-08 12:35:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|3044
1731069600000|2024-11-08 12:40:00|10718.6|10716.6|10719.4|10717.4|10720.9|10718.9|10718.6|10716.6|1184
1731069900000|2024-11-08 12:45:00|10718.6|10716.6|10717|10715|10719.4|10717.4|10717|10715|1887
1731070200000|2024-11-08 12:50:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1915
1731070500000|2024-11-08 12:55:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|1458
1731070800000|2024-11-08 13:00:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|3287
1731071100000|2024-11-08 13:05:00|10717|10715|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|4935
1731071400000|2024-11-08 13:10:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|3835
1731071700000|2024-11-08 13:15:00|10714.7|10712.7|10711.5|10709.5|10715.5|10713.5|10711.5|10709.5|5795
1731072000000|2024-11-08 13:20:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|6473
1731072300000|2024-11-08 13:25:00|10710|10708|10712.3|10710.3|10713.1|10711.1|10709.2|10707.2|6424
1731072600000|2024-11-08 13:30:00|10713.1|10711.1|10707.6|10705.6|10713.1|10711.1|10707.6|10705.6|6573
1731072900000|2024-11-08 13:35:00|10706.9|10704.9|10705.3|10703.3|10708.4|10706.4|10705.3|10703.3|6177
1731073200000|2024-11-08 13:40:00|10704.5|10702.5|10703.7|10701.7|10706.1|10704.1|10703|10701|10669
1731073500000|2024-11-08 13:45:00|10703|10701|10706.1|10704.1|10706.9|10704.9|10703|10701|4991
1731073800000|2024-11-08 13:50:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10704.5|10702.5|3635
1731074100000|2024-11-08 13:55:00|10707.6|10705.6|10704.5|10702.5|10709.2|10707.2|10704.5|10702.5|3319
1731074400000|2024-11-08 14:00:00|10704.1|10702.1|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|8288
1731074700000|2024-11-08 14:05:00|10705.3|10703.3|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|3867
1731075000000|2024-11-08 14:10:00|10703.7|10701.7|10708.4|10706.4|10708.4|10706.4|10703|10701|4403
1731075300000|2024-11-08 14:15:00|10707.6|10705.6|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|6217
1731075600000|2024-11-08 14:20:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|2294
1731075900000|2024-11-08 14:25:00|10708.4|10706.4|10711.5|10709.5|10712.3|10710.3|10707.6|10705.6|7905
1731076200000|2024-11-08 14:30:00|10712.3|10710.3|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|6446
1731076500000|2024-11-08 14:35:00|10712.3|10710.3|10710.8|10708.8|10713.1|10711.1|10710|10708|10241
1731076800000|2024-11-08 14:40:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|7462
1731077100000|2024-11-08 14:45:00|10712.3|10710.3|10710|10708|10713.1|10711.1|10709.2|10707.2|3907
1731077400000|2024-11-08 14:50:00|10710.8|10708.8|10714.7|10712.7|10714.7|10712.7|10710|10708|3710
1731077700000|2024-11-08 14:55:00|10713.9|10711.9|10713.1|10711.1|10715.5|10713.5|10711.5|10709.5|4463
1731078000000|2024-11-08 15:00:00|10712.7|10710.7|10717|10715|10717|10715|10710|10708|7413
1731078300000|2024-11-08 15:05:00|10716.2|10714.2|10718.6|10716.6|10719.4|10717.4|10714.7|10712.7|9525
1731078600000|2024-11-08 15:10:00|10717.8|10715.8|10720.9|10718.9|10721.7|10719.7|10717.8|10715.8|7402
1731078900000|2024-11-08 15:15:00|10720.1|10718.1|10722.5|10720.5|10724|10722|10720.1|10718.1|7063
1731079200000|2024-11-08 15:20:00|10723.3|10721.3|10721.7|10719.7|10724|10722|10720.9|10718.9|6492
1731079500000|2024-11-08 15:25:00|10722.5|10720.5|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|8640
1731079800000|2024-11-08 15:30:00|10721.7|10719.7|10719.4|10717.4|10722.5|10720.5|10719.4|10717.4|4809
1731080100000|2024-11-08 15:35:00|10718.6|10716.6|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|5789
1731080400000|2024-11-08 15:40:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|5187
1731080700000|2024-11-08 15:45:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|3829
1731081000000|2024-11-08 15:50:00|10719.4|10717.4|10717|10715|10720.1|10718.1|10717|10715|5775
1731081300000|2024-11-08 15:55:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10715.5|10713.5|4275
1731081600000|2024-11-08 16:00:00|10716.2|10714.2|10715.5|10713.5|10717.8|10715.8|10714.7|10712.7|6113
1731081900000|2024-11-08 16:05:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|4763
1731082200000|2024-11-08 16:10:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|3611
1731082500000|2024-11-08 16:15:00|10711.5|10709.5|10712.3|10710.3|10713.9|10711.9|10710.8|10708.8|10035
1731082800000|2024-11-08 16:20:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|4387
1731083100000|2024-11-08 16:25:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710|10708|2523
1731083400000|2024-11-08 16:30:00|10710.8|10708.8|10706.1|10704.1|10710.8|10708.8|10705.3|10703.3|4441
1731083700000|2024-11-08 16:35:00|10705.3|10703.3|10703|10701|10706.9|10704.9|10703|10701|7245
1731084000000|2024-11-08 16:40:00|10702.2|10700.2|10706.1|10704.1|10706.1|10704.1|10702.2|10700.2|8175
1731084300000|2024-11-08 16:45:00|10706.9|10704.9|10710|10708|10710.8|10708.8|10706.1|10704.1|3022
1731084600000|2024-11-08 16:50:00|10710.8|10708.8|10706.9|10704.9|10710.8|10708.8|10706.9|10704.9|7455
1731084900000|2024-11-08 16:55:00|10707.3|10705.3|10708.4|10706.4|10708.4|10706.4|10705.3|10703.3|5619
1731085200000|2024-11-08 17:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10707.6|10705.6|2551
1731085500000|2024-11-08 17:05:00|10707.6|10705.6|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|2627
1731085800000|2024-11-08 17:10:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|4481
1731086100000|2024-11-08 17:15:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|1189
1731086400000|2024-11-08 17:20:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703|10701|2252
1731086700000|2024-11-08 17:25:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|4093
1731087000000|2024-11-08 17:30:00|10704.5|10702.5|10707.6|10705.6|10707.6|10705.6|10704.5|10702.5|4696
1731087300000|2024-11-08 17:35:00|10706.9|10704.9|10700.6|10698.6|10706.9|10704.9|10700.6|10698.6|5762
1731087600000|2024-11-08 17:40:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|6395
1731087900000|2024-11-08 17:45:00|10700.6|10698.6|10704.5|10702.5|10704.5|10702.5|10700.6|10698.6|3899
1731088200000|2024-11-08 17:50:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10705.3|10703.3|5721
1731088500000|2024-11-08 17:55:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2872
1731088800000|2024-11-08 18:00:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2493
1731089100000|2024-11-08 18:05:00|10707.6|10705.6|10709.2|10707.2|10710|10708|10707.6|10705.6|3236
1731089400000|2024-11-08 18:10:00|10708.4|10706.4|10706.1|10704.1|10709.2|10707.2|10705.3|10703.3|4515
1731089700000|2024-11-08 18:15:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|594
1731090000000|2024-11-08 18:20:00|10706.5|10704.5|10704.5|10702.5|10707.6|10705.6|10704.5|10702.5|6341
1731090300000|2024-11-08 18:25:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|1726
1731090600000|2024-11-08 18:30:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1873
1731090900000|2024-11-08 18:35:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|4320
1731091200000|2024-11-08 18:40:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10701.4|10699.4|5486
1731091500000|2024-11-08 18:45:00|10700.6|10698.6|10703|10701|10703|10701|10700.6|10698.6|3845
1731091800000|2024-11-08 18:50:00|10703.7|10701.7|10705.3|10703.3|10706.1|10704.1|10703|10701|4806
1731092100000|2024-11-08 18:55:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|1346
1731092400000|2024-11-08 19:00:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10703|10701|3072
1731092700000|2024-11-08 19:05:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|2189
1731093000000|2024-11-08 19:10:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|1108
1731093300000|2024-11-08 19:15:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2300
1731093600000|2024-11-08 19:20:00|10705.3|10703.3|10701.4|10699.4|10705.3|10703.3|10701.4|10699.4|2242
1731093900000|2024-11-08 19:25:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|2990
1731094200000|2024-11-08 19:30:00|10701.4|10699.4|10700.6|10698.6|10703|10701|10700.6|10698.6|4013
1731094500000|2024-11-08 19:35:00|10701|10699|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|4746
1731094800000|2024-11-08 19:40:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|1036
1731095100000|2024-11-08 19:45:00|||||||||673
1731095400000|2024-11-08 19:50:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|1915
1731095700000|2024-11-08 19:55:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|7847
1731096000000|2024-11-08 20:00:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10699|10697|3762
1731096300000|2024-11-08 20:05:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|2594
1731096600000|2024-11-08 20:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|5651
1731096900000|2024-11-08 20:15:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|2698
1731097200000|2024-11-08 20:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|3900
1731097500000|2024-11-08 20:25:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|958
1731097800000|2024-11-08 20:30:00|||||||||2334
1731098100000|2024-11-08 20:35:00|10699|10697|10699|10697|10699|10697|10699|10697|2786
1731098400000|2024-11-08 20:40:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699|10697|2306
1731098700000|2024-11-08 20:45:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1810
1731099000000|2024-11-08 20:50:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|2678
1731099300000|2024-11-08 20:55:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|4996
1731099600000|2024-11-08 21:00:00|10701.4|10699.4|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|3562
1731099900000|2024-11-08 21:05:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|787
1731100200000|2024-11-08 21:10:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|2975
1731100500000|2024-11-08 21:15:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|2413
1731100800000|2024-11-08 21:20:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|1693
1731101100000|2024-11-08 21:25:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|3595
1731101400000|2024-11-08 21:30:00|||||||||2173
1731101700000|2024-11-08 21:35:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1562
1731102000000|2024-11-08 21:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2137
1731102300000|2024-11-08 21:45:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1517
1731102600000|2024-11-08 21:50:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|2100
1731102900000|2024-11-08 21:55:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2308
1731279600000|2024-11-10 23:00:00|10698.3|10696.3|10697.9|10695.9|10699|10697|10695.9|10693.9|2029
1731279900000|2024-11-10 23:05:00|10698.3|10696.3|10693.6|10691.6|10698.3|10696.3|10691.2|10689.2|2518
1731280200000|2024-11-10 23:10:00|10692.8|10690.8|10692.8|10690.8|10695.1|10693.1|10692|10690|747
1731280500000|2024-11-10 23:15:00|10692|10690|10692.4|10690.4|10693.6|10691.6|10692|10690|440
1731280800000|2024-11-10 23:20:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|542
1731281100000|2024-11-10 23:25:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|944
1731281400000|2024-11-10 23:30:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|189
1731281700000|2024-11-10 23:35:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|313
1731282000000|2024-11-10 23:40:00|||||||||70
1731282300000|2024-11-10 23:45:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|188
1731282600000|2024-11-10 23:50:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|128
1731282900000|2024-11-10 23:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|335
1731283200000|2024-11-11 00:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|587
1731283500000|2024-11-11 00:05:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|787
1731283800000|2024-11-11 00:10:00|||||||||15
1731284100000|2024-11-11 00:15:00|10691.6|10689.6|10692|10690|10692|10690|10691.2|10689.2|321
1731284400000|2024-11-11 00:20:00|10692.4|10690.4|10692.4|10690.4|10692.8|10690.8|10692|10690|335
1731284700000|2024-11-11 00:25:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|22
1731285000000|2024-11-11 00:30:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|203
1731285300000|2024-11-11 00:35:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|636
1731285600000|2024-11-11 00:40:00|10690.1|10688.1|10688.9|10686.9|10690.1|10688.1|10688.9|10686.9|201
1731285900000|2024-11-11 00:45:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|324
1731286200000|2024-11-11 00:50:00|10688.9|10686.9|10688.5|10686.5|10689.7|10687.7|10688.1|10686.1|1579
1731286500000|2024-11-11 00:55:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|489
1731286800000|2024-11-11 01:00:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|230
1731287100000|2024-11-11 01:05:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|227
1731287400000|2024-11-11 01:10:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|94
1731287700000|2024-11-11 01:15:00|||||||||81
1731288000000|2024-11-11 01:20:00|||||||||48
1731288300000|2024-11-11 01:25:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|117
1731288600000|2024-11-11 01:30:00|||||||||123
1731288900000|2024-11-11 01:35:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|93
1731289200000|2024-11-11 01:40:00|10689.3|10687.3|10688.9|10686.9|10689.3|10687.3|10688.9|10686.9|142
1731289500000|2024-11-11 01:45:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|147
1731289800000|2024-11-11 01:50:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|439
1731290100000|2024-11-11 01:55:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1339
1731290400000|2024-11-11 02:00:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|79
1731290700000|2024-11-11 02:05:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|502
1731291000000|2024-11-11 02:10:00|||||||||141
1731291300000|2024-11-11 02:15:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|53
1731291600000|2024-11-11 02:20:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|46
1731291900000|2024-11-11 02:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|90
1731292200000|2024-11-11 02:30:00|||||||||4
1731292500000|2024-11-11 02:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|150
1731292800000|2024-11-11 02:40:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|144
1731293100000|2024-11-11 02:45:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|63
1731293400000|2024-11-11 02:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|141
1731293700000|2024-11-11 02:55:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|57
1731294000000|2024-11-11 03:00:00|||||||||2
1731294300000|2024-11-11 03:05:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|97
1731294600000|2024-11-11 03:10:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|175
1731294900000|2024-11-11 03:15:00|||||||||144
1731295200000|2024-11-11 03:20:00|||||||||205
1731295500000|2024-11-11 03:25:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|344
1731295800000|2024-11-11 03:30:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|354
1731296100000|2024-11-11 03:35:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.9|10684.9|213
1731296400000|2024-11-11 03:40:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|508
1731296700000|2024-11-11 03:45:00|||||||||287
1731297000000|2024-11-11 03:50:00|||||||||230
1731297300000|2024-11-11 03:55:00|||||||||59
1731297600000|2024-11-11 04:00:00|||||||||73
1731297900000|2024-11-11 04:05:00|||||||||63
1731298200000|2024-11-11 04:10:00|10686.9|10684.9|10686.5|10684.5|10686.9|10684.9|10686.5|10684.5|76
1731298800000|2024-11-11 04:20:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|463
1731299100000|2024-11-11 04:25:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|161
1731299400000|2024-11-11 04:30:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|609
1731299700000|2024-11-11 04:35:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|373
1731300000000|2024-11-11 04:40:00|10687.7|10685.7|10687.3|10685.3|10687.7|10685.7|10687.3|10685.3|108
1731300300000|2024-11-11 04:45:00|10686.9|10684.9|10686.5|10684.5|10686.9|10684.9|10686.5|10684.5|81
1731300600000|2024-11-11 04:50:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|136
1731300900000|2024-11-11 04:55:00|||||||||358
1731301200000|2024-11-11 05:00:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|74
1731301500000|2024-11-11 05:05:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|160
1731301800000|2024-11-11 05:10:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|125
1731302100000|2024-11-11 05:15:00|||||||||4
1731302400000|2024-11-11 05:20:00|10686.9|10684.9|10688.1|10686.1|10688.1|10686.1|10686.9|10684.9|405
1731302700000|2024-11-11 05:25:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|272
1731303000000|2024-11-11 05:30:00|10688.1|10686.1|10687.7|10685.7|10688.1|10686.1|10687.3|10685.3|571
1731303300000|2024-11-11 05:35:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.7|10685.7|11
1731303600000|2024-11-11 05:40:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|28
1731303900000|2024-11-11 05:45:00|||||||||4
1731304200000|2024-11-11 05:50:00|||||||||4
1731304500000|2024-11-11 05:55:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|374
1731304800000|2024-11-11 06:00:00|||||||||475
1731305100000|2024-11-11 06:05:00|||||||||1
1731305400000|2024-11-11 06:10:00|||||||||2
1731305700000|2024-11-11 06:15:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|73
1731306000000|2024-11-11 06:20:00|||||||||1
1731306300000|2024-11-11 06:25:00|||||||||1
1731306600000|2024-11-11 06:30:00|||||||||13
1731306900000|2024-11-11 06:35:00|||||||||2
1731307500000|2024-11-11 06:45:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|170
1731307800000|2024-11-11 06:50:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1282
1731308100000|2024-11-11 06:55:00|||||||||11
1731308400000|2024-11-11 07:00:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|926
1731308700000|2024-11-11 07:05:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|104
1731309000000|2024-11-11 07:10:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10689.3|10687.3|240
1731309300000|2024-11-11 07:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|457
1731309600000|2024-11-11 07:20:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|754
1731309900000|2024-11-11 07:25:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10692|10690|1604
1731310200000|2024-11-11 07:30:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|293
1731310500000|2024-11-11 07:35:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692|10690|1743
1731310800000|2024-11-11 07:40:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|253
1731311100000|2024-11-11 07:45:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10692|10690|575
1731311400000|2024-11-11 07:50:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|112
1731311700000|2024-11-11 07:55:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|693
1731312000000|2024-11-11 08:00:00|10692.8|10690.8|10688.9|10686.9|10692.8|10690.8|10688.9|10686.9|1255
1731312300000|2024-11-11 08:05:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2550
1731312600000|2024-11-11 08:10:00|10687.3|10685.3|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|3910
1731312900000|2024-11-11 08:15:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|787
1731313200000|2024-11-11 08:20:00|10685|10683|10685|10683|10686.5|10684.5|10685|10683|4520
1731313500000|2024-11-11 08:25:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|3358
1731313800000|2024-11-11 08:30:00|||||||||3022
1731314100000|2024-11-11 08:35:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|2077
1731314400000|2024-11-11 08:40:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|2674
1731314700000|2024-11-11 08:45:00|||||||||276
1731315000000|2024-11-11 08:50:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|2836
1731315300000|2024-11-11 08:55:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|2134
1731315600000|2024-11-11 09:00:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|771
1731315900000|2024-11-11 09:05:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|1196
1731316200000|2024-11-11 09:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|470
1731316500000|2024-11-11 09:15:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.8|10681.8|266
1731316800000|2024-11-11 09:20:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|1152
1731317100000|2024-11-11 09:25:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|2160
1731317400000|2024-11-11 09:30:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|235
1731317700000|2024-11-11 09:35:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|546
1731318000000|2024-11-11 09:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|888
1731318300000|2024-11-11 09:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|1199
1731318600000|2024-11-11 09:50:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|260
1731318900000|2024-11-11 09:55:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|362
1731319200000|2024-11-11 10:00:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1817
1731319500000|2024-11-11 10:05:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|888
1731319800000|2024-11-11 10:10:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1770
1731320100000|2024-11-11 10:15:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|748
1731320400000|2024-11-11 10:20:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|368
1731320700000|2024-11-11 10:25:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|1382
1731321000000|2024-11-11 10:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|646
1731321300000|2024-11-11 10:35:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|468
1731321600000|2024-11-11 10:40:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|390
1731321900000|2024-11-11 10:45:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|153
1731322200000|2024-11-11 10:50:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|817
1731322500000|2024-11-11 10:55:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|933
1731322800000|2024-11-11 11:00:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|109
1731323100000|2024-11-11 11:05:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|991
1731323400000|2024-11-11 11:10:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|944
1731323700000|2024-11-11 11:15:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1028
1731324000000|2024-11-11 11:20:00|||||||||1166
1731324300000|2024-11-11 11:25:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|398
1731324600000|2024-11-11 11:30:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1003
1731324900000|2024-11-11 11:35:00|||||||||210
1731325200000|2024-11-11 11:40:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1785
1731325500000|2024-11-11 11:45:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|1098
1731325800000|2024-11-11 11:50:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|441
1731326100000|2024-11-11 11:55:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|2201
1731326400000|2024-11-11 12:00:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1663
1731326700000|2024-11-11 12:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|1526
1731327000000|2024-11-11 12:10:00|10678|10676|10678|10676|10678|10676|10678|10676|767
1731327300000|2024-11-11 12:15:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|2198
1731327600000|2024-11-11 12:20:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|722
1731327900000|2024-11-11 12:25:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|630
1731328200000|2024-11-11 12:30:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1018
1731328500000|2024-11-11 12:35:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1138
1731328800000|2024-11-11 12:40:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|4464
1731329100000|2024-11-11 12:45:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|91
1731329400000|2024-11-11 12:50:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|429
1731329700000|2024-11-11 12:55:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|735
1731330000000|2024-11-11 13:00:00|10677.6|10675.6|10678|10676|10678|10676|10677.2|10675.2|1351
1731330300000|2024-11-11 13:05:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1113
1731330600000|2024-11-11 13:10:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2701
1731330900000|2024-11-11 13:15:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10672.5|10670.5|2144
1731331200000|2024-11-11 13:20:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1856
1731331500000|2024-11-11 13:25:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2157
1731331800000|2024-11-11 13:30:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|2360
1731332100000|2024-11-11 13:35:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|1807
1731332400000|2024-11-11 13:40:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1724
1731332700000|2024-11-11 13:45:00|10670.1|10668.1|10674|10672|10674|10672|10670.1|10668.1|4293
1731333000000|2024-11-11 13:50:00|10673.3|10671.3|10674|10672|10675.6|10673.6|10673.3|10671.3|3099
1731333300000|2024-11-11 13:55:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|3449
1731333600000|2024-11-11 14:00:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|2205
1731333900000|2024-11-11 14:05:00|10676.4|10674.4|10676.4|10674.4|10678|10676|10676.4|10674.4|1351
1731334200000|2024-11-11 14:10:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|735
1731334500000|2024-11-11 14:15:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|1548
1731334800000|2024-11-11 14:20:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|2162
1731335100000|2024-11-11 14:25:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|5638
1731335400000|2024-11-11 14:30:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|2686
1731335700000|2024-11-11 14:35:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678|10676|2483
1731336000000|2024-11-11 14:40:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|6450
1731336300000|2024-11-11 14:45:00|10680.3|10678.3|10676.4|10674.4|10681.1|10679.1|10676.4|10674.4|4423
1731336600000|2024-11-11 14:50:00|10677.2|10675.2|10674|10672|10677.2|10675.2|10674|10672|3187
1731336900000|2024-11-11 14:55:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|3282
1731337200000|2024-11-11 15:00:00|10674.8|10672.8|10677.2|10675.2|10678|10676|10674.8|10672.8|5208
1731337500000|2024-11-11 15:05:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|1077
1731337800000|2024-11-11 15:10:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|1687
1731338100000|2024-11-11 15:15:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|976
1731338400000|2024-11-11 15:20:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|2228
1731338700000|2024-11-11 15:25:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|439
1731339000000|2024-11-11 15:30:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|1088
1731339300000|2024-11-11 15:35:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|428
1731339600000|2024-11-11 15:40:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|2442
1731339900000|2024-11-11 15:45:00|10676.4|10674.4|10679.5|10677.5|10679.5|10677.5|10676.4|10674.4|1299
1731340200000|2024-11-11 15:50:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|879
1731340500000|2024-11-11 15:55:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|736
1731340800000|2024-11-11 16:00:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|691
1731341100000|2024-11-11 16:05:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1300
1731341400000|2024-11-11 16:10:00|10680.3|10678.3|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|1118
1731341700000|2024-11-11 16:15:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|900
1731342000000|2024-11-11 16:20:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|357
1731342300000|2024-11-11 16:25:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|363
1731342600000|2024-11-11 16:30:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|1138
1731342900000|2024-11-11 16:35:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|975
1731343200000|2024-11-11 16:40:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|306
1731343500000|2024-11-11 16:45:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|414
1731343800000|2024-11-11 16:50:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|968
1731344100000|2024-11-11 16:55:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|610
1731344400000|2024-11-11 17:00:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|200
1731344700000|2024-11-11 17:05:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|289
1731345000000|2024-11-11 17:10:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|373
1731345300000|2024-11-11 17:15:00|||||||||46
1731345600000|2024-11-11 17:20:00|10678|10676|10678|10676|10678|10676|10678|10676|186
1731345900000|2024-11-11 17:25:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|1287
1731346200000|2024-11-11 17:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|670
1731346500000|2024-11-11 17:35:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|1358
1731346800000|2024-11-11 17:40:00|||||||||393
1731347100000|2024-11-11 17:45:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|842
1731347400000|2024-11-11 17:50:00|||||||||233
1731347700000|2024-11-11 17:55:00|||||||||404
1731348000000|2024-11-11 18:00:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|1702
1731348300000|2024-11-11 18:05:00|||||||||328
1731348600000|2024-11-11 18:10:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|203
1731348900000|2024-11-11 18:15:00|||||||||78
1731349200000|2024-11-11 18:20:00|||||||||397
1731349500000|2024-11-11 18:25:00|||||||||136
1731349800000|2024-11-11 18:30:00|10678|10676|10678|10676|10678|10676|10678|10676|522
1731350100000|2024-11-11 18:35:00|||||||||38
1731350400000|2024-11-11 18:40:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|190
1731350700000|2024-11-11 18:45:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|131
1731351000000|2024-11-11 18:50:00|||||||||43
1731351300000|2024-11-11 18:55:00|||||||||29
1731351600000|2024-11-11 19:00:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|115
1731351900000|2024-11-11 19:05:00|||||||||164
1731352200000|2024-11-11 19:10:00|||||||||141
1731352500000|2024-11-11 19:15:00|||||||||109
1731352800000|2024-11-11 19:20:00|||||||||154
1731353100000|2024-11-11 19:25:00|||||||||78
1731353400000|2024-11-11 19:30:00|||||||||296
1731353700000|2024-11-11 19:35:00|||||||||167
1731354000000|2024-11-11 19:40:00|||||||||107
1731354300000|2024-11-11 19:45:00|||||||||89
1731354600000|2024-11-11 19:50:00|||||||||188
1731354900000|2024-11-11 19:55:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|2731
1731355200000|2024-11-11 20:00:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|946
1731355500000|2024-11-11 20:05:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|622
1731355800000|2024-11-11 20:10:00|10678|10676|10678|10676|10678|10676|10678|10676|291
1731356100000|2024-11-11 20:15:00|||||||||318
1731356400000|2024-11-11 20:20:00|||||||||347
1731356700000|2024-11-11 20:25:00|||||||||101
1731357000000|2024-11-11 20:30:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|305
1731357300000|2024-11-11 20:35:00|||||||||87
1731357600000|2024-11-11 20:40:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|223
1731357900000|2024-11-11 20:45:00|||||||||387
1731358200000|2024-11-11 20:50:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1385
1731358500000|2024-11-11 20:55:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|1121
1731358800000|2024-11-11 21:00:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1354
1731359100000|2024-11-11 21:05:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|361
1731359400000|2024-11-11 21:10:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|287
1731359700000|2024-11-11 21:15:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|1284
1731360000000|2024-11-11 21:20:00|||||||||87
1731360300000|2024-11-11 21:25:00|||||||||51
1731360600000|2024-11-11 21:30:00|||||||||73
1731360900000|2024-11-11 21:35:00|||||||||55
1731361200000|2024-11-11 21:40:00|||||||||1
1731361500000|2024-11-11 21:45:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|638
1731361800000|2024-11-11 21:50:00|||||||||145
1731362100000|2024-11-11 21:55:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|696
1731366000000|2024-11-11 23:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|306
1731366300000|2024-11-11 23:05:00|10681.9|10679.9|10681.9|10679.9|10682.3|10680.3|10681.9|10679.9|215
1731366600000|2024-11-11 23:10:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|118
1731366900000|2024-11-11 23:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|60
1731367200000|2024-11-11 23:20:00|||||||||63
1731367500000|2024-11-11 23:25:00|10683|10681|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|72
1731367800000|2024-11-11 23:30:00|||||||||38
1731368100000|2024-11-11 23:35:00|||||||||89
1731368400000|2024-11-11 23:40:00|10683.8|10681.8|10685|10683|10685.8|10683.8|10683.4|10681.4|583
1731368700000|2024-11-11 23:45:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|322
1731369000000|2024-11-11 23:50:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|2019
1731369300000|2024-11-11 23:55:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|46
1731369600000|2024-11-12 00:00:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|1521
1731369900000|2024-11-12 00:05:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|887
1731370200000|2024-11-12 00:10:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|777
1731370500000|2024-11-12 00:15:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10684.2|10682.2|951
1731370800000|2024-11-12 00:20:00|10685.4|10683.4|10684.2|10682.2|10685.4|10683.4|10684.2|10682.2|294
1731371100000|2024-11-12 00:25:00|10685|10683|10683.8|10681.8|10685|10683|10683.4|10681.4|337
1731371400000|2024-11-12 00:30:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|740
1731371700000|2024-11-12 00:35:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|306
1731372000000|2024-11-12 00:40:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|405
1731372300000|2024-11-12 00:45:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|691
1731372600000|2024-11-12 00:50:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|564
1731372900000|2024-11-12 00:55:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|723
1731373200000|2024-11-12 01:00:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|678
1731373500000|2024-11-12 01:05:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|757
1731373800000|2024-11-12 01:10:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|376
1731374100000|2024-11-12 01:15:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|507
1731374400000|2024-11-12 01:20:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|605
1731374700000|2024-11-12 01:25:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10682.6|10680.6|958
1731375000000|2024-11-12 01:30:00|10684.6|10682.6|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|406
1731375300000|2024-11-12 01:35:00|10684.6|10682.6|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|443
1731375600000|2024-11-12 01:40:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|1722
1731375900000|2024-11-12 01:45:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|130
1731376200000|2024-11-12 01:50:00|10685|10683|10685|10683|10685|10683|10685|10683|230
1731376500000|2024-11-12 01:55:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|368
1731376800000|2024-11-12 02:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|233
1731377100000|2024-11-12 02:05:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|592
1731377400000|2024-11-12 02:10:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685|10683|2300
1731377700000|2024-11-12 02:15:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|790
1731378000000|2024-11-12 02:20:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|312
1731378300000|2024-11-12 02:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|506
1731378600000|2024-11-12 02:30:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|888
1731378900000|2024-11-12 02:35:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|1304
1731379200000|2024-11-12 02:40:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|709
1731379500000|2024-11-12 02:45:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|106
1731379800000|2024-11-12 02:50:00|10688.5|10686.5|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|349
1731380100000|2024-11-12 02:55:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|360
1731380400000|2024-11-12 03:00:00|||||||||60
1731380700000|2024-11-12 03:05:00|||||||||107
1731381000000|2024-11-12 03:10:00|||||||||44
1731381300000|2024-11-12 03:15:00|||||||||67
1731381600000|2024-11-12 03:20:00|||||||||59
1731381900000|2024-11-12 03:25:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|390
1731382200000|2024-11-12 03:30:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|295
1731382500000|2024-11-12 03:35:00|10685|10683|10684.2|10682.2|10685.4|10683.4|10684.2|10682.2|775
1731382800000|2024-11-12 03:40:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|316
1731383100000|2024-11-12 03:45:00|10683.4|10681.4|10685|10683|10685|10683|10682.6|10680.6|822
1731383400000|2024-11-12 03:50:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|353
1731383700000|2024-11-12 03:55:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|143
1731384000000|2024-11-12 04:00:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|436
1731384300000|2024-11-12 04:05:00|||||||||352
1731384600000|2024-11-12 04:10:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|371
1731384900000|2024-11-12 04:15:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|1248
1731385200000|2024-11-12 04:20:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|306
1731385500000|2024-11-12 04:25:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|278
1731385800000|2024-11-12 04:30:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|207
1731386100000|2024-11-12 04:35:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|195
1731386400000|2024-11-12 04:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|167
1731386700000|2024-11-12 04:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|207
1731387000000|2024-11-12 04:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|206
1731387300000|2024-11-12 04:55:00|||||||||87
1731387600000|2024-11-12 05:00:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|342
1731387900000|2024-11-12 05:05:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|251
1731388200000|2024-11-12 05:10:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|326
1731388500000|2024-11-12 05:15:00|||||||||131
1731388800000|2024-11-12 05:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|145
1731389100000|2024-11-12 05:25:00|||||||||237
1731389400000|2024-11-12 05:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|804
1731389700000|2024-11-12 05:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|271
1731390000000|2024-11-12 05:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|827
1731390300000|2024-11-12 05:45:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|176
1731390600000|2024-11-12 05:50:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|535
1731390900000|2024-11-12 05:55:00|10680.3|10678.3|10679.5|10677.5|10680.7|10678.7|10679.5|10677.5|1036
1731391200000|2024-11-12 06:00:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|1075
1731391500000|2024-11-12 06:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|381
1731391800000|2024-11-12 06:10:00|10678.3|10676.3|10678.7|10676.7|10678.7|10676.7|10678|10676|572
1731392100000|2024-11-12 06:15:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|541
1731392400000|2024-11-12 06:20:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|192
1731392700000|2024-11-12 06:25:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|259
1731393000000|2024-11-12 06:30:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678|10676|723
1731393300000|2024-11-12 06:35:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|276
1731393600000|2024-11-12 06:40:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|555
1731393900000|2024-11-12 06:45:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|896
1731394200000|2024-11-12 06:50:00|10678.3|10676.3|10679.5|10677.5|10679.5|10677.5|10678|10676|760
1731394500000|2024-11-12 06:55:00|10679.1|10677.1|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|659
1731394800000|2024-11-12 07:00:00|10678.7|10676.7|10678.7|10676.7|10681.1|10679.1|10678|10676|1489
1731395100000|2024-11-12 07:05:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|384
1731395400000|2024-11-12 07:10:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1286
1731395700000|2024-11-12 07:15:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1007
1731396000000|2024-11-12 07:20:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|384
1731396300000|2024-11-12 07:25:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1096
1731396600000|2024-11-12 07:30:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|4949
1731396900000|2024-11-12 07:35:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|2114
1731397200000|2024-11-12 07:40:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|1384
1731397500000|2024-11-12 07:45:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|1720
1731397800000|2024-11-12 07:50:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|1443
1731398100000|2024-11-12 07:55:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|2196
1731398400000|2024-11-12 08:00:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|4623
1731398700000|2024-11-12 08:05:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|6299
1731399000000|2024-11-12 08:10:00|10668.6|10666.6|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|5311
1731399300000|2024-11-12 08:15:00|10666.2|10664.2|10667|10665|10667|10665|10665.5|10663.5|2761
1731399600000|2024-11-12 08:20:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1096
1731399900000|2024-11-12 08:25:00|10667|10665|10667|10665|10667|10665|10665.5|10663.5|1647
1731400200000|2024-11-12 08:30:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|1875
1731400500000|2024-11-12 08:35:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|2845
1731400800000|2024-11-12 08:40:00|10670.1|10668.1|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|3136
1731401100000|2024-11-12 08:45:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|2477
1731401400000|2024-11-12 08:50:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|1853
1731401700000|2024-11-12 08:55:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|2708
1731402000000|2024-11-12 09:00:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.1|10668.1|3280
1731402300000|2024-11-12 09:05:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1637
1731402600000|2024-11-12 09:10:00|10672.5|10670.5|10671.7|10669.7|10674|10672|10671.7|10669.7|887
1731402900000|2024-11-12 09:15:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|643
1731403200000|2024-11-12 09:20:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|600
1731403500000|2024-11-12 09:25:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|575
1731403800000|2024-11-12 09:30:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|733
1731404100000|2024-11-12 09:35:00|10670.9|10668.9|10667.8|10665.8|10670.9|10668.9|10667.8|10665.8|3217
1731404400000|2024-11-12 09:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|2908
1731404700000|2024-11-12 09:45:00|10667|10665|10671.7|10669.7|10671.7|10669.7|10667|10665|2302
1731405000000|2024-11-12 09:50:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|1877
1731405300000|2024-11-12 09:55:00|10673.7|10671.7|10672.5|10670.5|10674|10672|10670.9|10668.9|1868
1731405600000|2024-11-12 10:00:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|2559
1731405900000|2024-11-12 10:05:00|10676.4|10674.4|10678|10676|10678|10676|10675.6|10673.6|1502
1731406200000|2024-11-12 10:10:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|631
1731406500000|2024-11-12 10:15:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|962
1731406800000|2024-11-12 10:20:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1290
1731407100000|2024-11-12 10:25:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10674|10672|377
1731407400000|2024-11-12 10:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|630
1731407700000|2024-11-12 10:35:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|2676
1731408000000|2024-11-12 10:40:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|483
1731408300000|2024-11-12 10:45:00|10674|10672|10674|10672|10675.6|10673.6|10674|10672|683
1731408600000|2024-11-12 10:50:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|634
1731408900000|2024-11-12 10:55:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1167
1731409200000|2024-11-12 11:00:00|10674|10672|10676.4|10674.4|10676.4|10674.4|10673.3|10671.3|2845
1731409500000|2024-11-12 11:05:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|962
1731409800000|2024-11-12 11:10:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|713
1731410100000|2024-11-12 11:15:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1372
1731410400000|2024-11-12 11:20:00|10674.8|10672.8|10674.8|10672.8|10676.4|10674.4|10674|10672|696
1731410700000|2024-11-12 11:25:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|485
1731411000000|2024-11-12 11:30:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|1320
1731411300000|2024-11-12 11:35:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|653
1731411600000|2024-11-12 11:40:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|2098
1731411900000|2024-11-12 11:45:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1223
1731412200000|2024-11-12 11:50:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|2151
1731412500000|2024-11-12 11:55:00|10670.9|10668.9|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|2345
1731412800000|2024-11-12 12:00:00|10670.1|10668.1|10666.2|10664.2|10670.9|10668.9|10664.7|10662.7|2505
1731413100000|2024-11-12 12:05:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1719
1731413400000|2024-11-12 12:10:00|10667|10665|10669.4|10667.4|10669.4|10667.4|10666.2|10664.2|2132
1731413700000|2024-11-12 12:15:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|2567
1731414000000|2024-11-12 12:20:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|2280
1731414300000|2024-11-12 12:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1649
1731414600000|2024-11-12 12:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1624
1731414900000|2024-11-12 12:35:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1525
1731415200000|2024-11-12 12:40:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|1841
1731415500000|2024-11-12 12:45:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|1496
1731415800000|2024-11-12 12:50:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|1395
1731416100000|2024-11-12 12:55:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2721
1731416400000|2024-11-12 13:00:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667|10665|4131
1731416700000|2024-11-12 13:05:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10667|10665|2781
1731417000000|2024-11-12 13:10:00|10667.8|10665.8|10667|10665|10669.4|10667.4|10667|10665|1819
1731417300000|2024-11-12 13:15:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|2214
1731417600000|2024-11-12 13:20:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10666.2|10664.2|3881
1731417900000|2024-11-12 13:25:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10663.9|10661.9|4097
1731418200000|2024-11-12 13:30:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|5539
1731418500000|2024-11-12 13:35:00|10664.7|10662.7|10660.8|10658.8|10664.7|10662.7|10660.8|10658.8|3648
1731418800000|2024-11-12 13:40:00|10660|10658|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|2972
1731419100000|2024-11-12 13:45:00|10658.4|10656.4|10661.5|10659.5|10661.5|10659.5|10658.4|10656.4|5922
1731419400000|2024-11-12 13:50:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|2523
1731419700000|2024-11-12 13:55:00|10660.8|10658.8|10660|10658|10662.3|10660.3|10660|10658|2871
1731420000000|2024-11-12 14:00:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10659.2|10657.2|4091
1731420300000|2024-11-12 14:05:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|3751
1731420600000|2024-11-12 14:10:00|10660.8|10658.8|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|2222
1731420900000|2024-11-12 14:15:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|3181
1731421200000|2024-11-12 14:20:00|10660|10658|10659.2|10657.2|10662.3|10660.3|10659.2|10657.2|20110
1731421500000|2024-11-12 14:25:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|10066
1731421800000|2024-11-12 14:30:00|10660|10658|10662.3|10660.3|10662.3|10660.3|10659.2|10657.2|10744
1731422100000|2024-11-12 14:35:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|3840
1731422400000|2024-11-12 14:40:00|10664.7|10662.7|10667|10665|10667|10665|10663.1|10661.1|7919
1731422700000|2024-11-12 14:45:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10667|10665|12547
1731423000000|2024-11-12 14:50:00|10667|10665|10668.6|10666.6|10669.4|10667.4|10667|10665|4073
1731423300000|2024-11-12 14:55:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|5462
1731423600000|2024-11-12 15:00:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|3954
1731423900000|2024-11-12 15:05:00|10670.1|10668.1|10666.2|10664.2|10670.1|10668.1|10665.5|10663.5|3133
1731424200000|2024-11-12 15:10:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|3337
1731424500000|2024-11-12 15:15:00|10665.5|10663.5|10667.8|10665.8|10667.8|10665.8|10664.7|10662.7|7782
1731424800000|2024-11-12 15:20:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|5368
1731425100000|2024-11-12 15:25:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667|10665|12541
1731425400000|2024-11-12 15:30:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|2875
1731425700000|2024-11-12 15:35:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|3494
1731426000000|2024-11-12 15:40:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|2564
1731426300000|2024-11-12 15:45:00|10667|10665|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|2144
1731426600000|2024-11-12 15:50:00|10663.9|10661.9|10661.5|10659.5|10664.7|10662.7|10660.8|10658.8|5882
1731426900000|2024-11-12 15:55:00|10660.8|10658.8|10663.1|10661.1|10663.9|10661.9|10660.8|10658.8|4229
1731427200000|2024-11-12 16:00:00|10663.9|10661.9|10664.7|10662.7|10666.2|10664.2|10663.1|10661.1|6851
1731427500000|2024-11-12 16:05:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|2008
1731427800000|2024-11-12 16:10:00|10663.9|10661.9|10666.2|10664.2|10667|10665|10663.1|10661.1|2184
1731428100000|2024-11-12 16:15:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|3221
1731428400000|2024-11-12 16:20:00|10663.1|10661.1|10662.3|10660.3|10664.7|10662.7|10661.5|10659.5|2398
1731428700000|2024-11-12 16:25:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1805
1731429000000|2024-11-12 16:30:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|3430
1731429300000|2024-11-12 16:35:00|10662.3|10660.3|10659.2|10657.2|10662.3|10660.3|10658.4|10656.4|1875
1731429600000|2024-11-12 16:40:00|10659.6|10657.6|10658.4|10656.4|10660|10658|10657.6|10655.6|6958
1731429900000|2024-11-12 16:45:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|7103
1731430200000|2024-11-12 16:50:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|8846
1731430500000|2024-11-12 16:55:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|10582
1731430800000|2024-11-12 17:00:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10652.2|10650.2|4326
1731431100000|2024-11-12 17:05:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|5387
1731431400000|2024-11-12 17:10:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10649|10647|4488
1731431700000|2024-11-12 17:15:00|10649.8|10647.8|10646.7|10644.7|10649.8|10647.8|10643.6|10641.6|7183
1731432000000|2024-11-12 17:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|5651
1731432300000|2024-11-12 17:25:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10646.7|10644.7|2905
1731432600000|2024-11-12 17:30:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10646.7|10644.7|3321
1731432900000|2024-11-12 17:35:00|10647.5|10645.5|10645.9|10643.9|10649|10647|10645.9|10643.9|4420
1731433200000|2024-11-12 17:40:00|10645.1|10643.1|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|3122
1731433500000|2024-11-12 17:45:00|10642.8|10640.8|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|7273
1731433800000|2024-11-12 17:50:00|10645.9|10643.9|10649|10647|10650.6|10648.6|10645.9|10643.9|13501
1731434100000|2024-11-12 17:55:00|10648.3|10646.3|10649.8|10647.8|10651.4|10649.4|10648.3|10646.3|4689
1731434400000|2024-11-12 18:00:00|10649|10647|10650.6|10648.6|10652.2|10650.2|10649|10647|2871
1731434700000|2024-11-12 18:05:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|3765
1731435000000|2024-11-12 18:10:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10648.3|10646.3|2950
1731435300000|2024-11-12 18:15:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|3235
1731435600000|2024-11-12 18:20:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|1272
1731435900000|2024-11-12 18:25:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649|10647|2584
1731436200000|2024-11-12 18:30:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|3900
1731436500000|2024-11-12 18:35:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10651.4|10649.4|6768
1731436800000|2024-11-12 18:40:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10650.6|10648.6|2035
1731437100000|2024-11-12 18:45:00|10651.4|10649.4|10650.6|10648.6|10653|10651|10649|10647|3294
1731437400000|2024-11-12 18:50:00|10649.8|10647.8|10653|10651|10653|10651|10649.8|10647.8|1884
1731437700000|2024-11-12 18:55:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|1388
1731438000000|2024-11-12 19:00:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|904
1731438300000|2024-11-12 19:05:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|1515
1731438600000|2024-11-12 19:10:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|1872
1731438900000|2024-11-12 19:15:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1569
1731439200000|2024-11-12 19:20:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|538
1731439500000|2024-11-12 19:25:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|1370
1731439800000|2024-11-12 19:30:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|971
1731440100000|2024-11-12 19:35:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|2404
1731440400000|2024-11-12 19:40:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|957
1731440700000|2024-11-12 19:45:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|3577
1731441000000|2024-11-12 19:50:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|3314
1731441300000|2024-11-12 19:55:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|2770
1731441600000|2024-11-12 20:00:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|5751
1731441900000|2024-11-12 20:05:00|10649|10647|10649|10647|10650.6|10648.6|10649|10647|2988
1731442200000|2024-11-12 20:10:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1987
1731442500000|2024-11-12 20:15:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|3127
1731442800000|2024-11-12 20:20:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|3151
1731443100000|2024-11-12 20:25:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1174
1731443400000|2024-11-12 20:30:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|2575
1731443700000|2024-11-12 20:35:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|2609
1731444000000|2024-11-12 20:40:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|3542
1731444300000|2024-11-12 20:45:00|10651.4|10649.4|10651.4|10649.4|10653.7|10651.7|10650.6|10648.6|3077
1731444600000|2024-11-12 20:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2385
1731444900000|2024-11-12 20:55:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|5518
1731445200000|2024-11-12 21:00:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|3720
1731445500000|2024-11-12 21:05:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|3446
1731445800000|2024-11-12 21:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|1041
1731446100000|2024-11-12 21:15:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|2763
1731446400000|2024-11-12 21:20:00|10653|10651|10653|10651|10653|10651|10653|10651|1348
1731446700000|2024-11-12 21:25:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10651.4|10649.4|4214
1731447000000|2024-11-12 21:30:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|3744
1731447300000|2024-11-12 21:35:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|2574
1731447600000|2024-11-12 21:40:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|3484
1731447900000|2024-11-12 21:45:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|2985
1731448200000|2024-11-12 21:50:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|2020
1731448500000|2024-11-12 21:55:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1993
1731452400000|2024-11-12 23:00:00|10648.3|10646.3|10650.2|10648.2|10650.6|10648.6|10648.3|10646.3|353
1731452700000|2024-11-12 23:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|175
1731453000000|2024-11-12 23:10:00|||||||||133
1731453300000|2024-11-12 23:15:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|392
1731453600000|2024-11-12 23:20:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|491
1731453900000|2024-11-12 23:25:00|10651|10649|10650.6|10648.6|10651|10649|10650.6|10648.6|51
1731454200000|2024-11-12 23:30:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|485
1731454500000|2024-11-12 23:35:00|10649.4|10647.4|10649.8|10647.8|10650.6|10648.6|10649.4|10647.4|302
1731454800000|2024-11-12 23:40:00|||||||||52
1731455100000|2024-11-12 23:45:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|126
1731455400000|2024-11-12 23:50:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|140
1731455700000|2024-11-12 23:55:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|202
1731456000000|2024-11-13 00:00:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|637
1731456300000|2024-11-13 00:05:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|611
1731456600000|2024-11-13 00:10:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|859
1731456900000|2024-11-13 00:15:00|10647.5|10645.5|10652.2|10650.2|10652.2|10650.2|10647.5|10645.5|1733
1731457200000|2024-11-13 00:20:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|993
1731457500000|2024-11-13 00:25:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|376
1731457800000|2024-11-13 00:30:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10651.4|10649.4|6784
1731458100000|2024-11-13 00:35:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|872
1731458400000|2024-11-13 00:40:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10652.2|10650.2|303
1731458700000|2024-11-13 00:45:00|||||||||345
1731459000000|2024-11-13 00:50:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|744
1731459300000|2024-11-13 00:55:00|10651.8|10649.8|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1482
1731459600000|2024-11-13 01:00:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10651.4|10649.4|1591
1731459900000|2024-11-13 01:05:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|487
1731460200000|2024-11-13 01:10:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|667
1731460500000|2024-11-13 01:15:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|308
1731460800000|2024-11-13 01:20:00|10652.6|10650.6|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|594
1731461100000|2024-11-13 01:25:00|10653.3|10651.3|10653.7|10651.7|10654.5|10652.5|10653|10651|1365
1731461400000|2024-11-13 01:30:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|886
1731461700000|2024-11-13 01:35:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|218
1731462000000|2024-11-13 01:40:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|481
1731462300000|2024-11-13 01:45:00|10652.6|10650.6|10651.4|10649.4|10653|10651|10651.4|10649.4|601
1731462600000|2024-11-13 01:50:00|||||||||279
1731462900000|2024-11-13 01:55:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|646
1731463200000|2024-11-13 02:00:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|426
1731463500000|2024-11-13 02:05:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|597
1731463800000|2024-11-13 02:10:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10651|10649|403
1731464100000|2024-11-13 02:15:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|361
1731464400000|2024-11-13 02:20:00|||||||||607
1731464700000|2024-11-13 02:25:00|||||||||596
1731465000000|2024-11-13 02:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|675
1731465300000|2024-11-13 02:35:00|||||||||15
1731465600000|2024-11-13 02:40:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|99
1731465900000|2024-11-13 02:45:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|94
1731466200000|2024-11-13 02:50:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1133
1731466500000|2024-11-13 02:55:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|903
1731466800000|2024-11-13 03:00:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|288
1731467100000|2024-11-13 03:05:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|341
1731467400000|2024-11-13 03:10:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|178
1731467700000|2024-11-13 03:15:00|||||||||101
1731468000000|2024-11-13 03:20:00|||||||||19
1731468300000|2024-11-13 03:25:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|308
1731468600000|2024-11-13 03:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|430
1731468900000|2024-11-13 03:35:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|196
1731469200000|2024-11-13 03:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|477
1731469500000|2024-11-13 03:45:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|554
1731469800000|2024-11-13 03:50:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|434
1731470100000|2024-11-13 03:55:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|285
1731470400000|2024-11-13 04:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|676
1731470700000|2024-11-13 04:05:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|451
1731471000000|2024-11-13 04:10:00|||||||||331
1731471300000|2024-11-13 04:15:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|447
1731471600000|2024-11-13 04:20:00|||||||||157
1731471900000|2024-11-13 04:25:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|112
1731472200000|2024-11-13 04:30:00|||||||||78
1731472500000|2024-11-13 04:35:00|||||||||3
1731472800000|2024-11-13 04:40:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|435
1731473100000|2024-11-13 04:45:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|141
1731473400000|2024-11-13 04:50:00|||||||||22
1731473700000|2024-11-13 04:55:00|||||||||1
1731474000000|2024-11-13 05:00:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|199
1731474300000|2024-11-13 05:05:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|163
1731474600000|2024-11-13 05:10:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|120
1731474900000|2024-11-13 05:15:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|283
1731475200000|2024-11-13 05:20:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|211
1731475500000|2024-11-13 05:25:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|469
1731475800000|2024-11-13 05:30:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|196
1731476100000|2024-11-13 05:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|583
1731476400000|2024-11-13 05:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|413
1731476700000|2024-11-13 05:45:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1033
1731477000000|2024-11-13 05:50:00|||||||||554
1731477300000|2024-11-13 05:55:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|782
1731477600000|2024-11-13 06:00:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|1198
1731477900000|2024-11-13 06:05:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|2896
1731478200000|2024-11-13 06:10:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|1316
1731478500000|2024-11-13 06:15:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|644
1731478800000|2024-11-13 06:20:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|1229
1731479100000|2024-11-13 06:25:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|466
1731479400000|2024-11-13 06:30:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|930
1731479700000|2024-11-13 06:35:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|892
1731480000000|2024-11-13 06:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|490
1731480300000|2024-11-13 06:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|44
1731480600000|2024-11-13 06:50:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|242
1731480900000|2024-11-13 06:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1242
1731481200000|2024-11-13 07:00:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1098
1731481500000|2024-11-13 07:05:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|926
1731481800000|2024-11-13 07:10:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|290
1731482100000|2024-11-13 07:15:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|467
1731482400000|2024-11-13 07:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|815
1731482700000|2024-11-13 07:25:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|527
1731483000000|2024-11-13 07:30:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1082
1731483300000|2024-11-13 07:35:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|428
1731483600000|2024-11-13 07:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|667
1731483900000|2024-11-13 07:45:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|464
1731484200000|2024-11-13 07:50:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|479
1731484500000|2024-11-13 07:55:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1284
1731484800000|2024-11-13 08:00:00|10643.6|10641.6|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|1354
1731485100000|2024-11-13 08:05:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|1452
1731485400000|2024-11-13 08:10:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|1122
1731485700000|2024-11-13 08:15:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|1418
1731486000000|2024-11-13 08:20:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1735
1731486300000|2024-11-13 08:25:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1467
1731486600000|2024-11-13 08:30:00|10645.9|10643.9|10649|10647|10649|10647|10645.9|10643.9|1942
1731486900000|2024-11-13 08:35:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|1432
1731487200000|2024-11-13 08:40:00|10651|10649|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|782
1731487500000|2024-11-13 08:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|3220
1731487800000|2024-11-13 08:50:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|1884
1731488100000|2024-11-13 08:55:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1849
1731488400000|2024-11-13 09:00:00|10653.7|10651.7|10653|10651|10655.3|10653.3|10652.2|10650.2|3898
1731488700000|2024-11-13 09:05:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|864
1731489000000|2024-11-13 09:10:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1254
1731489300000|2024-11-13 09:15:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1581
1731489600000|2024-11-13 09:20:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653|10651|1060
1731489900000|2024-11-13 09:25:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|2217
1731490200000|2024-11-13 09:30:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2362
1731490500000|2024-11-13 09:35:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1433
1731490800000|2024-11-13 09:40:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653|10651|2493
1731491100000|2024-11-13 09:45:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1078
1731491400000|2024-11-13 09:50:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1305
1731491700000|2024-11-13 09:55:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|695
1731492000000|2024-11-13 10:00:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|472
1731492300000|2024-11-13 10:05:00|10653|10651|10653|10651|10653|10651|10651.4|10649.4|721
1731492600000|2024-11-13 10:10:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10652.2|10650.2|753
1731492900000|2024-11-13 10:15:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|1012
1731493200000|2024-11-13 10:20:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|552
1731493500000|2024-11-13 10:25:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|658
1731493800000|2024-11-13 10:30:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|440
1731494100000|2024-11-13 10:35:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|197
1731494400000|2024-11-13 10:40:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|614
1731494700000|2024-11-13 10:45:00|10652.2|10650.2|10650.6|10648.6|10653|10651|10650.6|10648.6|1545
1731495000000|2024-11-13 10:50:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|525
1731495300000|2024-11-13 10:55:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|1450
1731495600000|2024-11-13 11:00:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|663
1731495900000|2024-11-13 11:05:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|2636
1731496200000|2024-11-13 11:10:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1161
1731496500000|2024-11-13 11:15:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|490
1731496800000|2024-11-13 11:20:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|349
1731497100000|2024-11-13 11:25:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10648.3|10646.3|383
1731497400000|2024-11-13 11:30:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|905
1731497700000|2024-11-13 11:35:00|10651.4|10649.4|10651.4|10649.4|10653|10651|10651.4|10649.4|1225
1731498000000|2024-11-13 11:40:00|||||||||1488
1731498300000|2024-11-13 11:45:00|10650.6|10648.6|10653|10651|10653|10651|10650.6|10648.6|1331
1731498600000|2024-11-13 11:50:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1592
1731498900000|2024-11-13 11:55:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|930
1731499200000|2024-11-13 12:00:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|1685
1731499500000|2024-11-13 12:05:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10651.4|10649.4|905
1731499800000|2024-11-13 12:10:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|2215
1731500100000|2024-11-13 12:15:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|1611
1731500400000|2024-11-13 12:20:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|2319
1731500700000|2024-11-13 12:25:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|1567
1731501000000|2024-11-13 12:30:00|10652.2|10650.2|10650.6|10648.6|10653|10651|10649|10647|2984
1731501300000|2024-11-13 12:35:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1699
1731501600000|2024-11-13 12:40:00|10649|10647|10649.8|10647.8|10651.4|10649.4|10649|10647|2335
1731501900000|2024-11-13 12:45:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|1379
1731502200000|2024-11-13 12:50:00|10649|10647|10649|10647|10650.6|10648.6|10648.3|10646.3|1212
1731502500000|2024-11-13 12:55:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1776
1731502800000|2024-11-13 13:00:00|10649|10647|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1313
1731503100000|2024-11-13 13:05:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|3539
1731503400000|2024-11-13 13:10:00|10647.5|10645.5|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|3420
1731503700000|2024-11-13 13:15:00|10645.9|10643.9|10641.2|10639.2|10645.9|10643.9|10641.2|10639.2|4648
1731504000000|2024-11-13 13:20:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|7358
1731504300000|2024-11-13 13:25:00|10643.6|10641.6|10644.4|10642.4|10649.4|10647.4|10640.8|10638.8|5648
1731504600000|2024-11-13 13:30:00|10644.8|10642.8|10674.8|10672.8|10675.6|10673.6|10644.8|10642.8|21056
1731504900000|2024-11-13 13:35:00|10674|10672|10680.3|10678.3|10683.4|10681.4|10671.7|10669.7|25773
1731505200000|2024-11-13 13:40:00|10679.5|10677.5|10674.8|10672.8|10681.9|10679.9|10674|10672|28027
1731505500000|2024-11-13 13:45:00|10676.4|10674.4|10673.3|10671.3|10678|10676|10670.9|10668.9|14792
1731505800000|2024-11-13 13:50:00|10674|10672|10677.2|10675.2|10677.2|10675.2|10672.5|10670.5|10988
1731506100000|2024-11-13 13:55:00|10678|10676|10681.1|10679.1|10681.9|10679.9|10676.4|10674.4|9288
1731506400000|2024-11-13 14:00:00|10680.3|10678.3|10679.5|10677.5|10682.6|10680.6|10678|10676|6421
1731506700000|2024-11-13 14:05:00|10680.3|10678.3|10682.6|10680.6|10683.4|10681.4|10679.5|10677.5|6832
1731507000000|2024-11-13 14:10:00|10681.9|10679.9|10684.2|10682.2|10686.5|10684.5|10680.3|10678.3|9274
1731507300000|2024-11-13 14:15:00|10685|10683|10685|10683|10685|10683|10681.9|10679.9|4781
1731507600000|2024-11-13 14:20:00|10684.2|10682.2|10684.2|10682.2|10687.3|10685.3|10682.6|10680.6|9492
1731507900000|2024-11-13 14:25:00|10685|10683|10682.6|10680.6|10686.5|10684.5|10681.9|10679.9|5290
1731508200000|2024-11-13 14:30:00|10683.4|10681.4|10678|10676|10683.4|10681.4|10677.2|10675.2|7883
1731508500000|2024-11-13 14:35:00|10677.2|10675.2|10678|10676|10678|10676|10672.5|10670.5|11134
1731508800000|2024-11-13 14:40:00|10677.2|10675.2|10681.9|10679.9|10682.6|10680.6|10676.4|10674.4|8001
1731509100000|2024-11-13 14:45:00|10681.1|10679.1|10676.4|10674.4|10681.9|10679.9|10676.4|10674.4|8759
1731509400000|2024-11-13 14:50:00|10675.6|10673.6|10673.3|10671.3|10676.4|10674.4|10670.9|10668.9|8847
1731509700000|2024-11-13 14:55:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10671.7|10669.7|6529
1731510000000|2024-11-13 15:00:00|10673.3|10671.3|10667.8|10665.8|10673.3|10671.3|10667.8|10665.8|5834
1731510300000|2024-11-13 15:05:00|10667|10665|10664.7|10662.7|10667.8|10665.8|10662.3|10660.3|8125
1731510600000|2024-11-13 15:10:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|6202
1731510900000|2024-11-13 15:15:00|10665.5|10663.5|10670.1|10668.1|10670.9|10668.9|10665.5|10663.5|15382
1731511200000|2024-11-13 15:20:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10666.2|10664.2|4436
1731511500000|2024-11-13 15:25:00|10667.8|10665.8|10661.5|10659.5|10667.8|10665.8|10660.8|10658.8|5327
1731511800000|2024-11-13 15:30:00|10660.8|10658.8|10664.7|10662.7|10665.5|10663.5|10660.8|10658.8|5922
1731512100000|2024-11-13 15:35:00|10663.9|10661.9|10661.5|10659.5|10664.7|10662.7|10660|10658|4244
1731512400000|2024-11-13 15:40:00|10660.8|10658.8|10665.5|10663.5|10666.2|10664.2|10658.4|10656.4|6298
1731512700000|2024-11-13 15:45:00|10664.7|10662.7|10664.7|10662.7|10667.8|10665.8|10663.9|10661.9|7923
1731513000000|2024-11-13 15:50:00|10665.5|10663.5|10669.4|10667.4|10670.1|10668.1|10664.7|10662.7|6256
1731513300000|2024-11-13 15:55:00|10670.1|10668.1|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|6670
1731513600000|2024-11-13 16:00:00|10672.5|10670.5|10666.2|10664.2|10672.5|10670.5|10665.5|10663.5|7761
1731513900000|2024-11-13 16:05:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10664.7|10662.7|7052
1731514200000|2024-11-13 16:10:00|10666.2|10664.2|10667.8|10665.8|10669.4|10667.4|10666.2|10664.2|2797
1731514500000|2024-11-13 16:15:00|10667|10665|10667|10665|10668.6|10666.6|10665.5|10663.5|2526
1731514800000|2024-11-13 16:20:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|1089
1731515100000|2024-11-13 16:25:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10664.7|10662.7|2791
1731515400000|2024-11-13 16:30:00|10666.2|10664.2|10673.3|10671.3|10673.3|10671.3|10666.2|10664.2|6917
1731515700000|2024-11-13 16:35:00|10672.5|10670.5|10668.6|10666.6|10673.3|10671.3|10667.8|10665.8|3843
1731516000000|2024-11-13 16:40:00|10669.4|10667.4|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|2448
1731516300000|2024-11-13 16:45:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|2852
1731516600000|2024-11-13 16:50:00|10672.5|10670.5|10668.6|10666.6|10672.5|10670.5|10668.6|10666.6|3147
1731516900000|2024-11-13 16:55:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|5424
1731517200000|2024-11-13 17:00:00|10667.8|10665.8|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|1659
1731517500000|2024-11-13 17:05:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10665.5|10663.5|2363
1731517800000|2024-11-13 17:10:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1530
1731518100000|2024-11-13 17:15:00|10667.8|10665.8|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|1305
1731518400000|2024-11-13 17:20:00|10665.5|10663.5|10663.1|10661.1|10666.2|10664.2|10663.1|10661.1|1943
1731518700000|2024-11-13 17:25:00|10663.9|10661.9|10660.8|10658.8|10663.9|10661.9|10660|10658|1979
1731519000000|2024-11-13 17:30:00|10660|10658|10662.3|10660.3|10663.1|10661.1|10660|10658|2009
1731519300000|2024-11-13 17:35:00|10661.5|10659.5|10660|10658|10663.1|10661.1|10660|10658|2107
1731519600000|2024-11-13 17:40:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|1454
1731519900000|2024-11-13 17:45:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|2314
1731520200000|2024-11-13 17:50:00|10662.3|10660.3|10660|10658|10662.3|10660.3|10659.2|10657.2|3070
1731520500000|2024-11-13 17:55:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|3320
1731520800000|2024-11-13 18:00:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|3069
1731521100000|2024-11-13 18:05:00|10660|10658|10656.1|10654.1|10660.8|10658.8|10656.1|10654.1|4212
1731521400000|2024-11-13 18:10:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|2198
1731521700000|2024-11-13 18:15:00|10656.1|10654.1|10656.9|10654.9|10658.4|10656.4|10655.3|10653.3|2504
1731522000000|2024-11-13 18:20:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|3094
1731522300000|2024-11-13 18:25:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|6927
1731522600000|2024-11-13 18:30:00|10656.1|10654.1|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|2706
1731522900000|2024-11-13 18:35:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1923
1731523200000|2024-11-13 18:40:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1733
1731523500000|2024-11-13 18:45:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|2655
1731523800000|2024-11-13 18:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|1256
1731524100000|2024-11-13 18:55:00|10657.3|10655.3|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|4712
1731524400000|2024-11-13 19:00:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|5820
1731524700000|2024-11-13 19:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|5721
1731525000000|2024-11-13 19:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|7677
1731525300000|2024-11-13 19:15:00|10656.9|10654.9|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|4779
1731525600000|2024-11-13 19:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|6894
1731525900000|2024-11-13 19:25:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1879
1731526200000|2024-11-13 19:30:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|1941
1731526500000|2024-11-13 19:35:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|3264
1731526800000|2024-11-13 19:40:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|2619
1731527100000|2024-11-13 19:45:00|10662.3|10660.3|10660|10658|10662.3|10660.3|10660|10658|3862
1731527400000|2024-11-13 19:50:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|4760
1731527700000|2024-11-13 19:55:00|10656.9|10654.9|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|6712
1731528000000|2024-11-13 20:00:00|10659.2|10657.2|10655.3|10653.3|10659.2|10657.2|10655.3|10653.3|2539
1731528300000|2024-11-13 20:05:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1676
1731528600000|2024-11-13 20:10:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1818
1731528900000|2024-11-13 20:15:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|1384
1731529200000|2024-11-13 20:20:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1345
1731529500000|2024-11-13 20:25:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|1903
1731529800000|2024-11-13 20:30:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|2686
1731530100000|2024-11-13 20:35:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|2677
1731530400000|2024-11-13 20:40:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|2747
1731530700000|2024-11-13 20:45:00|10660.4|10658.4|10660.8|10658.8|10661.5|10659.5|10660|10658|2156
1731531000000|2024-11-13 20:50:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10660.8|10658.8|5230
1731531300000|2024-11-13 20:55:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|5554
1731531600000|2024-11-13 21:00:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660|10658|3278
1731531900000|2024-11-13 21:05:00|10660|10658|10660|10658|10660|10658|10660|10658|1190
1731532200000|2024-11-13 21:10:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|12445
1731532500000|2024-11-13 21:15:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2408
1731532800000|2024-11-13 21:20:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.3|10655.3|2694
1731533100000|2024-11-13 21:25:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1206
1731533400000|2024-11-13 21:30:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|1940
1731533700000|2024-11-13 21:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|863
1731534000000|2024-11-13 21:40:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|998
1731534300000|2024-11-13 21:45:00|||||||||1429
1731534600000|2024-11-13 21:50:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1638
1731534900000|2024-11-13 21:55:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|1912
1731538800000|2024-11-13 23:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|439
1731539100000|2024-11-13 23:05:00|||||||||39
1731539400000|2024-11-13 23:10:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|544
1731539700000|2024-11-13 23:15:00|||||||||641
1731540000000|2024-11-13 23:20:00|||||||||3
1731540300000|2024-11-13 23:25:00|||||||||94
1731540600000|2024-11-13 23:30:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|383
1731540900000|2024-11-13 23:35:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|217
1731541200000|2024-11-13 23:40:00|10654.1|10652.1|10653.7|10651.7|10654.1|10652.1|10653.7|10651.7|77
1731541500000|2024-11-13 23:45:00|10654.1|10652.1|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|218
1731541800000|2024-11-13 23:50:00|||||||||196
1731542100000|2024-11-13 23:55:00|||||||||11
1731542400000|2024-11-14 00:00:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|1169
1731542700000|2024-11-14 00:05:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|370
1731543000000|2024-11-14 00:10:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|416
1731543300000|2024-11-14 00:15:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1206
1731543600000|2024-11-14 00:20:00|10649.8|10647.8|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|815
1731543900000|2024-11-14 00:25:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|409
1731544200000|2024-11-14 00:30:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|148
1731544500000|2024-11-14 00:35:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10650.2|10648.2|248
1731544800000|2024-11-14 00:40:00|10650.2|10648.2|10649|10647|10650.2|10648.2|10648.3|10646.3|1389
1731545100000|2024-11-14 00:45:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|695
1731545400000|2024-11-14 00:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|1248
1731545700000|2024-11-14 00:55:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1081
1731546000000|2024-11-14 01:00:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|855
1731546300000|2024-11-14 01:05:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|490
1731546600000|2024-11-14 01:10:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|509
1731546900000|2024-11-14 01:15:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1109
1731547200000|2024-11-14 01:20:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1451
1731547500000|2024-11-14 01:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1192
1731547800000|2024-11-14 01:30:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|533
1731548100000|2024-11-14 01:35:00|10645.5|10643.5|10645.5|10643.5|10645.5|10643.5|10645.5|10643.5|75
1731548400000|2024-11-14 01:40:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|482
1731548700000|2024-11-14 01:45:00|10646.3|10644.3|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|924
1731549000000|2024-11-14 01:50:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|626
1731549300000|2024-11-14 01:55:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|431
1731549600000|2024-11-14 02:00:00|||||||||70
1731549900000|2024-11-14 02:05:00|10643.6|10641.6|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|961
1731550200000|2024-11-14 02:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|43
1731550500000|2024-11-14 02:15:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|616
1731550800000|2024-11-14 02:20:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|476
1731551100000|2024-11-14 02:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|557
1731551400000|2024-11-14 02:30:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|443
1731551700000|2024-11-14 02:35:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|549
1731552000000|2024-11-14 02:40:00|||||||||160
1731552300000|2024-11-14 02:45:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|320
1731552600000|2024-11-14 02:50:00|10643.2|10641.2|10642|10640|10643.6|10641.6|10642|10640|381
1731552900000|2024-11-14 02:55:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|552
1731553200000|2024-11-14 03:00:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.4|10640.4|589
1731553500000|2024-11-14 03:05:00|||||||||68
1731553800000|2024-11-14 03:10:00|||||||||26
1731554100000|2024-11-14 03:15:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|532
1731554400000|2024-11-14 03:20:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1054
1731554700000|2024-11-14 03:25:00|||||||||332
1731555000000|2024-11-14 03:30:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|38
1731555300000|2024-11-14 03:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|371
1731555600000|2024-11-14 03:40:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|783
1731555900000|2024-11-14 03:45:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|277
1731556200000|2024-11-14 03:50:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|95
1731556500000|2024-11-14 03:55:00|10642|10640|10642|10640|10642|10640|10642|10640|62
1731556800000|2024-11-14 04:00:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|30
1731557100000|2024-11-14 04:05:00|10643.2|10641.2|10642|10640|10643.2|10641.2|10642|10640|104
1731557400000|2024-11-14 04:10:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|720
1731557700000|2024-11-14 04:15:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|1824
1731558000000|2024-11-14 04:20:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|481
1731558300000|2024-11-14 04:25:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642.4|10640.4|418
1731558600000|2024-11-14 04:30:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642|10640|1105
1731558900000|2024-11-14 04:35:00|10642|10640|10642|10640|10642|10640|10642|10640|80
1731559200000|2024-11-14 04:40:00|10642.4|10640.4|10642|10640|10642.8|10640.8|10642|10640|150
1731559500000|2024-11-14 04:45:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|667
1731559800000|2024-11-14 04:50:00|||||||||15
1731560100000|2024-11-14 04:55:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|75
1731560400000|2024-11-14 05:00:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|39
1731560700000|2024-11-14 05:05:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|157
1731561000000|2024-11-14 05:10:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|42
1731561300000|2024-11-14 05:15:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|566
1731561600000|2024-11-14 05:20:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|318
1731561900000|2024-11-14 05:25:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|531
1731562200000|2024-11-14 05:30:00|10644.4|10642.4|10643.2|10641.2|10644.4|10642.4|10643.2|10641.2|552
1731562500000|2024-11-14 05:35:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|17
1731562800000|2024-11-14 05:40:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|828
1731563100000|2024-11-14 05:45:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|231
1731563400000|2024-11-14 05:50:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|64
1731563700000|2024-11-14 05:55:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|178
1731564000000|2024-11-14 06:00:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|498
1731564300000|2024-11-14 06:05:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|679
1731564600000|2024-11-14 06:10:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|632
1731564900000|2024-11-14 06:15:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|182
1731565200000|2024-11-14 06:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|181
1731565500000|2024-11-14 06:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|450
1731565800000|2024-11-14 06:30:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|248
1731566100000|2024-11-14 06:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|32
1731566400000|2024-11-14 06:40:00|||||||||203
1731566700000|2024-11-14 06:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|188
1731567000000|2024-11-14 06:50:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.3|10644.3|289
1731567300000|2024-11-14 06:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|571
1731567600000|2024-11-14 07:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|499
1731567900000|2024-11-14 07:05:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|570
1731568200000|2024-11-14 07:10:00|10647.9|10645.9|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|1037
1731568500000|2024-11-14 07:15:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|283
1731568800000|2024-11-14 07:20:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|525
1731569100000|2024-11-14 07:25:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|914
1731569400000|2024-11-14 07:30:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1856
1731569700000|2024-11-14 07:35:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|972
1731570000000|2024-11-14 07:40:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|852
1731570300000|2024-11-14 07:45:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|286
1731570600000|2024-11-14 07:50:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|963
1731570900000|2024-11-14 07:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|894
1731571200000|2024-11-14 08:00:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1132
1731571500000|2024-11-14 08:05:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10648.3|10646.3|1482
1731571800000|2024-11-14 08:10:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|1733
1731572100000|2024-11-14 08:15:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|572
1731572400000|2024-11-14 08:20:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1298
1731572700000|2024-11-14 08:25:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|1690
1731573000000|2024-11-14 08:30:00|10649.8|10647.8|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|784
1731573300000|2024-11-14 08:35:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10645.9|10643.9|1084
1731573600000|2024-11-14 08:40:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|883
1731573900000|2024-11-14 08:45:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1092
1731574200000|2024-11-14 08:50:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|808
1731574500000|2024-11-14 08:55:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|910
1731574800000|2024-11-14 09:00:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|997
1731575100000|2024-11-14 09:05:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|630
1731575400000|2024-11-14 09:10:00|10649.8|10647.8|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|671
1731575700000|2024-11-14 09:15:00|10648.3|10646.3|10649|10647|10649|10647|10646.7|10644.7|2133
1731576000000|2024-11-14 09:20:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|871
1731576300000|2024-11-14 09:25:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|323
1731576600000|2024-11-14 09:30:00|10646.3|10644.3|10645.9|10643.9|10646.3|10644.3|10645.9|10643.9|448
1731576900000|2024-11-14 09:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|506
1731577200000|2024-11-14 09:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|749
1731577500000|2024-11-14 09:45:00|10649|10647|10648.3|10646.3|10649|10647|10646.7|10644.7|1184
1731577800000|2024-11-14 09:50:00|10649|10647|10646.7|10644.7|10649|10647|10646.7|10644.7|1617
1731578100000|2024-11-14 09:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|766
1731578400000|2024-11-14 10:00:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|855
1731578700000|2024-11-14 10:05:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|2225
1731579000000|2024-11-14 10:10:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|1947
1731579300000|2024-11-14 10:15:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1030
1731579600000|2024-11-14 10:20:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|341
1731579900000|2024-11-14 10:25:00|10647.5|10645.5|10649|10647|10649|10647|10646.7|10644.7|475
1731580200000|2024-11-14 10:30:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|207
1731580500000|2024-11-14 10:35:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|1582
1731580800000|2024-11-14 10:40:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|427
1731581100000|2024-11-14 10:45:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|890
1731581400000|2024-11-14 10:50:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|1616
1731581700000|2024-11-14 10:55:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|694
1731582000000|2024-11-14 11:00:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|847
1731582300000|2024-11-14 11:05:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|440
1731582600000|2024-11-14 11:10:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1310
1731582900000|2024-11-14 11:15:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1407
1731583200000|2024-11-14 11:20:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|549
1731583500000|2024-11-14 11:25:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|503
1731583800000|2024-11-14 11:30:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1326
1731584100000|2024-11-14 11:35:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|747
1731584400000|2024-11-14 11:40:00|10653.7|10651.7|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|518
1731584700000|2024-11-14 11:45:00|10655.3|10653.3|10656.9|10654.9|10658.4|10656.4|10655.3|10653.3|1266
1731585000000|2024-11-14 11:50:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|660
1731585300000|2024-11-14 11:55:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|699
1731585600000|2024-11-14 12:00:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|2045
1731585900000|2024-11-14 12:05:00|10660|10658|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|3941
1731586200000|2024-11-14 12:10:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|1884
1731586500000|2024-11-14 12:15:00|10660|10658|10657.6|10655.6|10660|10658|10657.6|10655.6|3230
1731586800000|2024-11-14 12:20:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|979
1731587100000|2024-11-14 12:25:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1721
1731587400000|2024-11-14 12:30:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10655.3|10653.3|658
1731587700000|2024-11-14 12:35:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10657.6|10655.6|1131
1731588000000|2024-11-14 12:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|559
1731588300000|2024-11-14 12:45:00|10657.6|10655.6|10655.3|10653.3|10658.4|10656.4|10655.3|10653.3|3841
1731588600000|2024-11-14 12:50:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1296
1731588900000|2024-11-14 12:55:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|756
1731589200000|2024-11-14 13:00:00|10654.5|10652.5|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|2044
1731589500000|2024-11-14 13:05:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1642
1731589800000|2024-11-14 13:10:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|1451
1731590100000|2024-11-14 13:15:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|2291
1731590400000|2024-11-14 13:20:00|10656.1|10654.1|10660|10658|10660|10658|10655.3|10653.3|3684
1731590700000|2024-11-14 13:25:00|10659.2|10657.2|10658.4|10656.4|10662.3|10660.3|10658.4|10656.4|3564
1731591000000|2024-11-14 13:30:00|10651.8|10649.8|10642.8|10640.8|10660|10658|10640.5|10638.5|17415
1731591300000|2024-11-14 13:35:00|10643.6|10641.6|10642|10640|10645.1|10643.1|10635.8|10633.8|31337
1731591600000|2024-11-14 13:40:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10638.9|10636.9|20578
1731591900000|2024-11-14 13:45:00|10642.8|10640.8|10645.1|10643.1|10646.7|10644.7|10640.5|10638.5|13117
1731592200000|2024-11-14 13:50:00|10644.4|10642.4|10647.5|10645.5|10649.8|10647.8|10644.4|10642.4|10603
1731592500000|2024-11-14 13:55:00|10646.7|10644.7|10649.8|10647.8|10649.8|10647.8|10644.4|10642.4|6654
1731592800000|2024-11-14 14:00:00|10650.6|10648.6|10653.7|10651.7|10656.1|10654.1|10649|10647|5182
1731593100000|2024-11-14 14:05:00|10653|10651|10655.3|10653.3|10656.1|10654.1|10652.2|10650.2|6415
1731593400000|2024-11-14 14:10:00|10654.5|10652.5|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|2010
1731593700000|2024-11-14 14:15:00|10656.9|10654.9|10658.4|10656.4|10659.2|10657.2|10655.3|10653.3|5088
1731594000000|2024-11-14 14:20:00|10659.2|10657.2|10662.3|10660.3|10664.7|10662.7|10656.9|10654.9|7022
1731594300000|2024-11-14 14:25:00|10663.9|10661.9|10667|10665|10667.8|10665.8|10663.9|10661.9|6080
1731594600000|2024-11-14 14:30:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10664.7|10662.7|5225
1731594900000|2024-11-14 14:35:00|10668.6|10666.6|10670.1|10668.1|10672.5|10670.5|10668.6|10666.6|4745
1731595200000|2024-11-14 14:40:00|10669.4|10667.4|10666.2|10664.2|10670.1|10668.1|10665.5|10663.5|5162
1731595500000|2024-11-14 14:45:00|10667|10665|10663.1|10661.1|10667|10665|10663.1|10661.1|4848
1731595800000|2024-11-14 14:50:00|10662.3|10660.3|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|3953
1731596100000|2024-11-14 14:55:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|6255
1731596400000|2024-11-14 15:00:00|10664.7|10662.7|10663.9|10661.9|10667|10665|10663.9|10661.9|4229
1731596700000|2024-11-14 15:05:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10662.3|10660.3|3455
1731597000000|2024-11-14 15:10:00|10665.5|10663.5|10663.9|10661.9|10667.8|10665.8|10663.9|10661.9|4540
1731597300000|2024-11-14 15:15:00|10663.1|10661.1|10666.2|10664.2|10667|10665|10663.1|10661.1|3502
1731597600000|2024-11-14 15:20:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|2439
1731597900000|2024-11-14 15:25:00|10666.6|10664.6|10664.7|10662.7|10667|10665|10664.7|10662.7|1991
1731598200000|2024-11-14 15:30:00|10663.9|10661.9|10660.8|10658.8|10663.9|10661.9|10660.8|10658.8|5191
1731598500000|2024-11-14 15:35:00|10661.5|10659.5|10659.2|10657.2|10661.5|10659.5|10658.4|10656.4|1974
1731598800000|2024-11-14 15:40:00|10658.4|10656.4|10660|10658|10660|10658|10656.9|10654.9|8221
1731599100000|2024-11-14 15:45:00|10659.2|10657.2|10663.9|10661.9|10664.7|10662.7|10659.2|10657.2|9847
1731599400000|2024-11-14 15:50:00|10664.7|10662.7|10662.3|10660.3|10665.5|10663.5|10662.3|10660.3|3897
1731599700000|2024-11-14 15:55:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|3985
1731600000000|2024-11-14 16:00:00|10663.1|10661.1|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|3523
1731600300000|2024-11-14 16:05:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|3600
1731600600000|2024-11-14 16:10:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|4365
1731600900000|2024-11-14 16:15:00|10667|10665|10671.7|10669.7|10671.7|10669.7|10666.2|10664.2|2933
1731601200000|2024-11-14 16:20:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.1|10668.1|9879
1731601500000|2024-11-14 16:25:00|10672.5|10670.5|10669.4|10667.4|10673.3|10671.3|10669.4|10667.4|3417
1731601800000|2024-11-14 16:30:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10666.2|10664.2|4145
1731602100000|2024-11-14 16:35:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|2437
1731602400000|2024-11-14 16:40:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10665.5|10663.5|3294
1731602700000|2024-11-14 16:45:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|2129
1731603000000|2024-11-14 16:50:00|10667|10665|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|1598
1731603300000|2024-11-14 16:55:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|1540
1731603600000|2024-11-14 17:00:00|10665.5|10663.5|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1335
1731603900000|2024-11-14 17:05:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|1998
1731604200000|2024-11-14 17:10:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1665
1731604500000|2024-11-14 17:15:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|1215
1731604800000|2024-11-14 17:20:00|10667.8|10665.8|10670.9|10668.9|10670.9|10668.9|10667.8|10665.8|1376
1731605100000|2024-11-14 17:25:00|10671.7|10669.7|10675.6|10673.6|10677.2|10675.2|10670.9|10668.9|12100
1731605400000|2024-11-14 17:30:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2786
1731605700000|2024-11-14 17:35:00|10674.8|10672.8|10671.7|10669.7|10674.8|10672.8|10671.7|10669.7|1038
1731606000000|2024-11-14 17:40:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|2804
1731606300000|2024-11-14 17:45:00|10671.7|10669.7|10674.8|10672.8|10674.8|10672.8|10671.7|10669.7|4475
1731606600000|2024-11-14 17:50:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|1810
1731606900000|2024-11-14 17:55:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1774
1731607200000|2024-11-14 18:00:00|10674|10672|10671.7|10669.7|10674.8|10672.8|10670.9|10668.9|1840
1731607500000|2024-11-14 18:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|531
1731607800000|2024-11-14 18:10:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1506
1731608100000|2024-11-14 18:15:00|10670.1|10668.1|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|1685
1731608400000|2024-11-14 18:20:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|1845
1731608700000|2024-11-14 18:25:00|10665.5|10663.5|10665.1|10663.1|10665.5|10663.5|10664.7|10662.7|1738
1731609000000|2024-11-14 18:30:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|1167
1731609300000|2024-11-14 18:35:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|2557
1731609600000|2024-11-14 18:40:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|4052
1731609900000|2024-11-14 18:45:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|1880
1731610200000|2024-11-14 18:50:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|3088
1731610500000|2024-11-14 18:55:00|10662.3|10660.3|10659.2|10657.2|10662.3|10660.3|10659.2|10657.2|2049
1731610800000|2024-11-14 19:00:00|10660|10658|10663.1|10661.1|10663.1|10661.1|10659.2|10657.2|938
1731611100000|2024-11-14 19:05:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|990
1731611400000|2024-11-14 19:10:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1228
1731611700000|2024-11-14 19:15:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1808
1731612000000|2024-11-14 19:20:00|10663.1|10661.1|10660|10658|10663.1|10661.1|10660|10658|1816
1731612300000|2024-11-14 19:25:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|2543
1731612600000|2024-11-14 19:30:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|1960
1731612900000|2024-11-14 19:35:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|1938
1731613200000|2024-11-14 19:40:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2606
1731613500000|2024-11-14 19:45:00|10658.4|10656.4|10660.8|10658.8|10661.5|10659.5|10658.4|10656.4|4862
1731613800000|2024-11-14 19:50:00|10661.5|10659.5|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|7722
1731614100000|2024-11-14 19:55:00|10662.3|10660.3|10660.8|10658.8|10663.9|10661.9|10660|10658|7365
1731614400000|2024-11-14 20:00:00|10661.5|10659.5|10647.5|10645.5|10661.5|10659.5|10647.5|10645.5|14862
1731614700000|2024-11-14 20:05:00|10646.7|10644.7|10636.5|10634.5|10647.5|10645.5|10635|10633|37677
1731615000000|2024-11-14 20:10:00|10635.8|10633.8|10642|10640|10642.8|10640.8|10635.8|10633.8|13722
1731615300000|2024-11-14 20:15:00|10642.8|10640.8|10645.9|10643.9|10646.7|10644.7|10639.7|10637.7|6752
1731615600000|2024-11-14 20:20:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|4931
1731615900000|2024-11-14 20:25:00|10646.7|10644.7|10647.5|10645.5|10649.8|10647.8|10645.9|10643.9|5300
1731616200000|2024-11-14 20:30:00|10648.3|10646.3|10642.8|10640.8|10651.4|10649.4|10642|10640|8039
1731616500000|2024-11-14 20:35:00|10642|10640|10649.8|10647.8|10650.6|10648.6|10642|10640|6831
1731616800000|2024-11-14 20:40:00|10650.6|10648.6|10647.5|10645.5|10650.6|10648.6|10647.5|10645.5|6086
1731617100000|2024-11-14 20:45:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|3237
1731617400000|2024-11-14 20:50:00|10646.7|10644.7|10639.7|10637.7|10648.3|10646.3|10639.7|10637.7|7999
1731617700000|2024-11-14 20:55:00|10640.5|10638.5|10645.1|10643.1|10647.5|10645.5|10640.5|10638.5|10852
1731618000000|2024-11-14 21:00:00|10644.4|10642.4|10642.8|10640.8|10645.1|10643.1|10642|10640|5142
1731618300000|2024-11-14 21:05:00|10642|10640|10640.5|10638.5|10643.6|10641.6|10640.5|10638.5|3223
1731618600000|2024-11-14 21:10:00|10639.7|10637.7|10638.1|10636.1|10641.2|10639.2|10637.3|10635.3|4449
1731618900000|2024-11-14 21:15:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1687
1731619200000|2024-11-14 21:20:00|10638.9|10636.9|10641.2|10639.2|10641.2|10639.2|10638.1|10636.1|5830
1731619500000|2024-11-14 21:25:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1893
1731619800000|2024-11-14 21:30:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|3167
1731620100000|2024-11-14 21:35:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|2093
1731620400000|2024-11-14 21:40:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|2814
1731620700000|2024-11-14 21:45:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|1573
1731621000000|2024-11-14 21:50:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1348
1731621300000|2024-11-14 21:55:00|10643.2|10641.2|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|1677
1731625200000|2024-11-14 23:00:00|10645.5|10643.5|10645.1|10643.1|10645.5|10643.5|10643.6|10641.6|880
1731625500000|2024-11-14 23:05:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|365
1731625800000|2024-11-14 23:10:00|||||||||4
1731626100000|2024-11-14 23:15:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|317
1731626400000|2024-11-14 23:20:00|||||||||73
1731626700000|2024-11-14 23:25:00|||||||||110
1731627000000|2024-11-14 23:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|135
1731627300000|2024-11-14 23:35:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|159
1731627600000|2024-11-14 23:40:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|120
1731627900000|2024-11-14 23:45:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|1201
1731628200000|2024-11-14 23:50:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|200
1731628500000|2024-11-14 23:55:00|10640.1|10638.1|10642|10640|10642|10640|10639.7|10637.7|1442
1731628800000|2024-11-15 00:00:00|10641.2|10639.2|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|989
1731629100000|2024-11-15 00:05:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|406
1731629400000|2024-11-15 00:10:00|10642.8|10640.8|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|644
1731629700000|2024-11-15 00:15:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.5|10636.5|3118
1731630000000|2024-11-15 00:20:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|514
1731630300000|2024-11-15 00:25:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|364
1731630600000|2024-11-15 00:30:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|331
1731630900000|2024-11-15 00:35:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|212
1731631200000|2024-11-15 00:40:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|257
1731631500000|2024-11-15 00:45:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|95
1731631800000|2024-11-15 00:50:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|459
1731632100000|2024-11-15 00:55:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|534
1731632400000|2024-11-15 01:00:00|10639.3|10637.3|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|582
1731632700000|2024-11-15 01:05:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|490
1731633000000|2024-11-15 01:10:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|417
1731633300000|2024-11-15 01:15:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10640.5|10638.5|346
1731633600000|2024-11-15 01:20:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|290
1731633900000|2024-11-15 01:25:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|473
1731634200000|2024-11-15 01:30:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|1139
1731634500000|2024-11-15 01:35:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|792
1731634800000|2024-11-15 01:40:00|10636.9|10634.9|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|664
1731635100000|2024-11-15 01:45:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|1225
1731635400000|2024-11-15 01:50:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|577
1731635700000|2024-11-15 01:55:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|442
1731636000000|2024-11-15 02:00:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1412
1731636300000|2024-11-15 02:05:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|4131
1731636600000|2024-11-15 02:10:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|446
1731636900000|2024-11-15 02:15:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|243
1731637200000|2024-11-15 02:20:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|161
1731637500000|2024-11-15 02:25:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|192
1731637800000|2024-11-15 02:30:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|197
1731638100000|2024-11-15 02:35:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|58
1731638400000|2024-11-15 02:40:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|235
1731638700000|2024-11-15 02:45:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|199
1731639000000|2024-11-15 02:50:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|450
1731639300000|2024-11-15 02:55:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|364
1731639600000|2024-11-15 03:00:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|206
1731639900000|2024-11-15 03:05:00|10640.1|10638.1|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|26
1731640200000|2024-11-15 03:10:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|545
1731640500000|2024-11-15 03:15:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|379
1731640800000|2024-11-15 03:20:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|436
1731641100000|2024-11-15 03:25:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|736
1731641400000|2024-11-15 03:30:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|98
1731641700000|2024-11-15 03:35:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|3256
1731642000000|2024-11-15 03:40:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|372
1731642300000|2024-11-15 03:45:00|||||||||918
1731642600000|2024-11-15 03:50:00|||||||||67
1731642900000|2024-11-15 03:55:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|118
1731643200000|2024-11-15 04:00:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|810
1731643500000|2024-11-15 04:05:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|2316
1731643800000|2024-11-15 04:10:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|728
1731644100000|2024-11-15 04:15:00|||||||||61
1731644400000|2024-11-15 04:20:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|91
1731644700000|2024-11-15 04:25:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|246
1731645000000|2024-11-15 04:30:00|||||||||8
1731645300000|2024-11-15 04:35:00|10640.8|10638.8|10640.8|10638.8|10641.2|10639.2|10640.5|10638.5|539
1731645600000|2024-11-15 04:40:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|24
1731645900000|2024-11-15 04:45:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|93
1731646200000|2024-11-15 04:50:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|404
1731646500000|2024-11-15 04:55:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|862
1731646800000|2024-11-15 05:00:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|527
1731647100000|2024-11-15 05:05:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|195
1731647400000|2024-11-15 05:10:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|116
1731647700000|2024-11-15 05:15:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1336
1731648000000|2024-11-15 05:20:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|376
1731648300000|2024-11-15 05:25:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|418
1731648600000|2024-11-15 05:30:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|334
1731648900000|2024-11-15 05:35:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|23
1731649200000|2024-11-15 05:40:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|609
1731649500000|2024-11-15 05:45:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|59
1731649800000|2024-11-15 05:50:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|160
1731650100000|2024-11-15 05:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|255
1731650400000|2024-11-15 06:00:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|501
1731650700000|2024-11-15 06:05:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|89
1731651000000|2024-11-15 06:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|414
1731651300000|2024-11-15 06:15:00|10637.3|10635.3|10637.7|10635.7|10638.1|10636.1|10637.3|10635.3|446
1731651600000|2024-11-15 06:20:00|10637.3|10635.3|10640.5|10638.5|10640.5|10638.5|10637.3|10635.3|572
1731651900000|2024-11-15 06:25:00|||||||||221
1731652200000|2024-11-15 06:30:00|10640.1|10638.1|10642|10640|10642|10640|10640.1|10638.1|565
1731652500000|2024-11-15 06:35:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|458
1731652800000|2024-11-15 06:40:00|||||||||127
1731653100000|2024-11-15 06:45:00|10642.4|10640.4|10645.1|10643.1|10645.1|10643.1|10642|10640|2442
1731653400000|2024-11-15 06:50:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|400
1731653700000|2024-11-15 06:55:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|583
1731654000000|2024-11-15 07:00:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1146
1731654300000|2024-11-15 07:05:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|536
1731654600000|2024-11-15 07:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|406
1731654900000|2024-11-15 07:15:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1328
1731655200000|2024-11-15 07:20:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1264
1731655500000|2024-11-15 07:25:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1083
1731655800000|2024-11-15 07:30:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1246
1731656100000|2024-11-15 07:35:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|875
1731656400000|2024-11-15 07:40:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|324
1731656700000|2024-11-15 07:45:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|616
1731657000000|2024-11-15 07:50:00|10645.1|10643.1|10647.5|10645.5|10647.5|10645.5|10644.4|10642.4|1386
1731657300000|2024-11-15 07:55:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1289
1731657600000|2024-11-15 08:00:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10645.9|10643.9|1275
1731657900000|2024-11-15 08:05:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|801
1731658200000|2024-11-15 08:10:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|997
1731658500000|2024-11-15 08:15:00|10644.4|10642.4|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|1289
1731658800000|2024-11-15 08:20:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|902
1731659100000|2024-11-15 08:25:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|986
1731659400000|2024-11-15 08:30:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|1308
1731659700000|2024-11-15 08:35:00|10647.5|10645.5|10649.8|10647.8|10650.6|10648.6|10646.7|10644.7|2800
1731660000000|2024-11-15 08:40:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|1691
1731660300000|2024-11-15 08:45:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|2010
1731660600000|2024-11-15 08:50:00|10651.4|10649.4|10650.6|10648.6|10653|10651|10649.8|10647.8|2282
1731660900000|2024-11-15 08:55:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|1041
1731661200000|2024-11-15 09:00:00|10649.8|10647.8|10647.5|10645.5|10649.8|10647.8|10646.7|10644.7|1993
1731661500000|2024-11-15 09:05:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1422
1731661800000|2024-11-15 09:10:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|2534
1731662100000|2024-11-15 09:15:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10647.5|10645.5|2652
1731662400000|2024-11-15 09:20:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1414
1731662700000|2024-11-15 09:25:00|10645.9|10643.9|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|1135
1731663000000|2024-11-15 09:30:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|713
1731663300000|2024-11-15 09:35:00|10649|10647|10652.2|10650.2|10652.2|10650.2|10648.3|10646.3|1190
1731663600000|2024-11-15 09:40:00|10651.4|10649.4|10651.4|10649.4|10653|10651|10651.4|10649.4|1178
1731663900000|2024-11-15 09:45:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|415
1731664200000|2024-11-15 09:50:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|1681
1731664500000|2024-11-15 09:55:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10652.2|10650.2|3882
1731664800000|2024-11-15 10:00:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2610
1731665100000|2024-11-15 10:05:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|4698
1731665400000|2024-11-15 10:10:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653|10651|5495
1731665700000|2024-11-15 10:15:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1100
1731666000000|2024-11-15 10:20:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653|10651|1469
1731666300000|2024-11-15 10:25:00|10653|10651|10654.5|10652.5|10656.1|10654.1|10653|10651|1359
1731666600000|2024-11-15 10:30:00|10653.7|10651.7|10655.3|10653.3|10656.1|10654.1|10649.8|10647.8|4870
1731666900000|2024-11-15 10:35:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653|10651|2143
1731667200000|2024-11-15 10:40:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10653|10651|861
1731667500000|2024-11-15 10:45:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10652.2|10650.2|2390
1731667800000|2024-11-15 10:50:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|479
1731668100000|2024-11-15 10:55:00|10653|10651|10654.5|10652.5|10655.3|10653.3|10653|10651|936
1731668400000|2024-11-15 11:00:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653|10651|734
1731668700000|2024-11-15 11:05:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|337
1731669000000|2024-11-15 11:10:00|10653|10651|10653.7|10651.7|10655.3|10653.3|10653|10651|1244
1731669300000|2024-11-15 11:15:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|1059
1731669600000|2024-11-15 11:20:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|575
1731669900000|2024-11-15 11:25:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|511
1731670200000|2024-11-15 11:30:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|244
1731670500000|2024-11-15 11:35:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|1245
1731670800000|2024-11-15 11:40:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|2164
1731671100000|2024-11-15 11:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|349
1731671400000|2024-11-15 11:50:00|||||||||1232
1731671700000|2024-11-15 11:55:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|905
1731672000000|2024-11-15 12:00:00|10651.4|10649.4|10656.1|10654.1|10656.1|10654.1|10651.4|10649.4|2506
1731672300000|2024-11-15 12:05:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|1302
1731672600000|2024-11-15 12:10:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|1324
1731672900000|2024-11-15 12:15:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|1236
1731673200000|2024-11-15 12:20:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1290
1731673500000|2024-11-15 12:25:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|1887
1731673800000|2024-11-15 12:30:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|2677
1731674100000|2024-11-15 12:35:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1019
1731674400000|2024-11-15 12:40:00|10649|10647|10647.5|10645.5|10649|10647|10646.7|10644.7|2310
1731674700000|2024-11-15 12:45:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10647.5|10645.5|1227
1731675000000|2024-11-15 12:50:00|10651.4|10649.4|10653.7|10651.7|10655.3|10653.3|10650.6|10648.6|2914
1731675300000|2024-11-15 12:55:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653|10651|2511
1731675600000|2024-11-15 13:00:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|4463
1731675900000|2024-11-15 13:05:00|10654.5|10652.5|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|2382
1731676200000|2024-11-15 13:10:00|10656.9|10654.9|10660.8|10658.8|10662.3|10660.3|10656.9|10654.9|5831
1731676500000|2024-11-15 13:15:00|10660|10658|10657.6|10655.6|10661.5|10659.5|10657.6|10655.6|4748
1731676800000|2024-11-15 13:20:00|10656.9|10654.9|10661.5|10659.5|10662.3|10660.3|10656.9|10654.9|7246
1731677100000|2024-11-15 13:25:00|10662.3|10660.3|10658.8|10656.8|10663.1|10661.1|10658.8|10656.8|7076
1731677400000|2024-11-15 13:30:00|10659.2|10657.2|10641.2|10639.2|10660|10658|10638.9|10636.9|24668
1731677700000|2024-11-15 13:35:00|10642|10640|10642.8|10640.8|10648.3|10646.3|10637.3|10635.3|14926
1731678000000|2024-11-15 13:40:00|10641.2|10639.2|10645.1|10643.1|10646.7|10644.7|10640.5|10638.5|10251
1731678300000|2024-11-15 13:45:00|10645.9|10643.9|10649.8|10647.8|10651.4|10649.4|10644.4|10642.4|9018
1731678600000|2024-11-15 13:50:00|10649|10647|10642|10640|10650.6|10648.6|10642|10640|12452
1731678900000|2024-11-15 13:55:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|7697
1731679200000|2024-11-15 14:00:00|10643.6|10641.6|10642|10640|10645.1|10643.1|10641.2|10639.2|4173
1731679500000|2024-11-15 14:05:00|10642.8|10640.8|10642|10640|10647.5|10645.5|10641.2|10639.2|6757
1731679800000|2024-11-15 14:10:00|10641.2|10639.2|10635.8|10633.8|10642|10640|10635.8|10633.8|9049
1731680100000|2024-11-15 14:15:00|10635|10633|10632.6|10630.6|10635.8|10633.8|10631.1|10629.1|20826
1731680400000|2024-11-15 14:20:00|10633.4|10631.4|10634.2|10632.2|10636.5|10634.5|10632.6|10630.6|5978
1731680700000|2024-11-15 14:25:00|10635|10633|10634.2|10632.2|10637.3|10635.3|10631.9|10629.9|11766
1731681000000|2024-11-15 14:30:00|10633.4|10631.4|10628.7|10626.7|10635|10633|10627.2|10625.2|9668
1731681300000|2024-11-15 14:35:00|10628|10626|10621.7|10619.7|10630.3|10628.3|10621.7|10619.7|15329
1731681600000|2024-11-15 14:40:00|10622.5|10620.5|10625.6|10623.6|10627.2|10625.2|10621.7|10619.7|14243
1731681900000|2024-11-15 14:45:00|10626.4|10624.4|10625.6|10623.6|10628|10626|10624.8|10622.8|3747
1731682200000|2024-11-15 14:50:00|10624.8|10622.8|10629.5|10627.5|10630.3|10628.3|10624.8|10622.8|6218
1731682500000|2024-11-15 14:55:00|10630.3|10628.3|10630.3|10628.3|10633.4|10631.4|10629.5|10627.5|5011
1731682800000|2024-11-15 15:00:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|2242
1731683100000|2024-11-15 15:05:00|10632.6|10630.6|10636.5|10634.5|10636.5|10634.5|10631.1|10629.1|5170
1731683400000|2024-11-15 15:10:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10633.4|10631.4|6802
1731683700000|2024-11-15 15:15:00|10635.8|10633.8|10639.7|10637.7|10639.7|10637.7|10635.8|10633.8|2753
1731684000000|2024-11-15 15:20:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10635.8|10633.8|3621
1731684300000|2024-11-15 15:25:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10635.8|10633.8|8300
1731684600000|2024-11-15 15:30:00|10639.7|10637.7|10642|10640|10642.8|10640.8|10638.1|10636.1|3985
1731684900000|2024-11-15 15:35:00|10642.8|10640.8|10642|10640|10645.1|10643.1|10642|10640|3390
1731685200000|2024-11-15 15:40:00|10642.4|10640.4|10642|10640|10645.1|10643.1|10641.2|10639.2|4469
1731685500000|2024-11-15 15:45:00|10641.2|10639.2|10645.9|10643.9|10645.9|10643.9|10641.2|10639.2|4167
1731685800000|2024-11-15 15:50:00|10646.7|10644.7|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|4228
1731686100000|2024-11-15 15:55:00|10645.9|10643.9|10649|10647|10649.8|10647.8|10645.9|10643.9|4300
1731686400000|2024-11-15 16:00:00|10649.8|10647.8|10652.2|10650.2|10653|10651|10648.3|10646.3|6608
1731686700000|2024-11-15 16:05:00|10653|10651|10650.6|10648.6|10653.7|10651.7|10649.8|10647.8|7650
1731687000000|2024-11-15 16:10:00|10651.4|10649.4|10650.6|10648.6|10653|10651|10648.3|10646.3|6244
1731687300000|2024-11-15 16:15:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|2028
1731687600000|2024-11-15 16:20:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10645.9|10643.9|5615
1731687900000|2024-11-15 16:25:00|10647.1|10645.1|10648.3|10646.3|10650.6|10648.6|10646.7|10644.7|3216
1731688200000|2024-11-15 16:30:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10643.6|10641.6|4816
1731688500000|2024-11-15 16:35:00|10649|10647|10647.5|10645.5|10651.4|10649.4|10646.7|10644.7|5001
1731688800000|2024-11-15 16:40:00|10646.7|10644.7|10649|10647|10649.8|10647.8|10645.9|10643.9|3240
1731689100000|2024-11-15 16:45:00|10648.3|10646.3|10650.6|10648.6|10651.4|10649.4|10647.5|10645.5|3689
1731689400000|2024-11-15 16:50:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|2927
1731689700000|2024-11-15 16:55:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|1526
1731690000000|2024-11-15 17:00:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|2821
1731690300000|2024-11-15 17:05:00|10650.6|10648.6|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|1626
1731690600000|2024-11-15 17:10:00|10649.8|10647.8|10655.3|10653.3|10655.3|10653.3|10649.8|10647.8|4526
1731690900000|2024-11-15 17:15:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10652.2|10650.2|2969
1731691200000|2024-11-15 17:20:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|971
1731691500000|2024-11-15 17:25:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|2470
1731691800000|2024-11-15 17:30:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|4978
1731692100000|2024-11-15 17:35:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|1947
1731692400000|2024-11-15 17:40:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|3666
1731692700000|2024-11-15 17:45:00|10660.8|10658.8|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|2353
1731693000000|2024-11-15 17:50:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|2151
1731693300000|2024-11-15 17:55:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660|10658|2833
1731693600000|2024-11-15 18:00:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10660|10658|2727
1731693900000|2024-11-15 18:05:00|10662.3|10660.3|10667|10665|10668.6|10666.6|10662.3|10660.3|9024
1731694200000|2024-11-15 18:10:00|10667.8|10665.8|10667|10665|10669.4|10667.4|10667|10665|6703
1731694500000|2024-11-15 18:15:00|10666.2|10664.2|10663.9|10661.9|10667|10665|10663.1|10661.1|6743
1731694800000|2024-11-15 18:20:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|2123
1731695100000|2024-11-15 18:25:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.5|10663.5|2380
1731695400000|2024-11-15 18:30:00|10667.8|10665.8|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|2332
1731695700000|2024-11-15 18:35:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|937
1731696000000|2024-11-15 18:40:00|10663.1|10661.1|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|791
1731696300000|2024-11-15 18:45:00|10665.8|10663.8|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|1808
1731696600000|2024-11-15 18:50:00|10669.4|10667.4|10670.9|10668.9|10672.5|10670.5|10668.6|10666.6|4302
1731696900000|2024-11-15 18:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|2995
1731697200000|2024-11-15 19:00:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|3154
1731697500000|2024-11-15 19:05:00|10670.1|10668.1|10667|10665|10670.9|10668.9|10667|10665|2246
1731697800000|2024-11-15 19:10:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10666.2|10664.2|1670
1731698100000|2024-11-15 19:15:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|609
1731698400000|2024-11-15 19:20:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|2029
1731698700000|2024-11-15 19:25:00|10665.5|10663.5|10663.9|10661.9|10667|10665|10663.9|10661.9|1199
1731699000000|2024-11-15 19:30:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|1134
1731699300000|2024-11-15 19:35:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1897
1731699600000|2024-11-15 19:40:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|1930
1731699900000|2024-11-15 19:45:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|1872
1731700200000|2024-11-15 19:50:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|2110
1731700500000|2024-11-15 19:55:00|10663.9|10661.9|10659.2|10657.2|10663.9|10661.9|10658.4|10656.4|4416
1731700800000|2024-11-15 20:00:00|10660|10658|10656.1|10654.1|10660|10658|10656.1|10654.1|9957
1731701100000|2024-11-15 20:05:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10654.5|10652.5|8490
1731701400000|2024-11-15 20:10:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|2715
1731701700000|2024-11-15 20:15:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|3762
1731702000000|2024-11-15 20:20:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|4324
1731702300000|2024-11-15 20:25:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1342
1731702600000|2024-11-15 20:30:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|1769
1731702900000|2024-11-15 20:35:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|2412
1731703200000|2024-11-15 20:40:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|2249
1731703500000|2024-11-15 20:45:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1249
1731703800000|2024-11-15 20:50:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1636
1731704100000|2024-11-15 20:55:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10654.5|10652.5|6794
1731704400000|2024-11-15 21:00:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10653|10651|12243
1731704700000|2024-11-15 21:05:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|2815
1731705000000|2024-11-15 21:10:00|||||||||521
1731705300000|2024-11-15 21:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1587
1731705600000|2024-11-15 21:20:00|||||||||91
1731705900000|2024-11-15 21:25:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1004
1731706200000|2024-11-15 21:30:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1239
1731706500000|2024-11-15 21:35:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|5108
1731706800000|2024-11-15 21:40:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|6312
1731707100000|2024-11-15 21:45:00|10652.2|10650.2|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|2035
1731707400000|2024-11-15 21:50:00|||||||||900
1731707700000|2024-11-15 21:55:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|2693
1731884400000|2024-11-17 23:00:00|10654.5|10652.5|10658.8|10656.8|10660|10658|10654.5|10652.5|4629
1731884700000|2024-11-17 23:05:00|10658.4|10656.4|10655.3|10653.3|10659.2|10657.2|10655.3|10653.3|1182
1731885000000|2024-11-17 23:10:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|573
1731885300000|2024-11-17 23:15:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|178
1731885600000|2024-11-17 23:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|40
1731885900000|2024-11-17 23:25:00|||||||||2
1731886200000|2024-11-17 23:30:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|502
1731886500000|2024-11-17 23:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|288
1731886800000|2024-11-17 23:40:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|170
1731887100000|2024-11-17 23:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|299
1731887400000|2024-11-17 23:50:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|102
1731887700000|2024-11-17 23:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|81
1731888000000|2024-11-18 00:00:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|458
1731888300000|2024-11-18 00:05:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|305
1731888600000|2024-11-18 00:10:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|677
1731888900000|2024-11-18 00:15:00|10656.1|10654.1|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|1195
1731889200000|2024-11-18 00:20:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|211
1731889500000|2024-11-18 00:25:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.1|10654.1|567
1731889800000|2024-11-18 00:30:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|299
1731890100000|2024-11-18 00:35:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|659
1731890400000|2024-11-18 00:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|214
1731890700000|2024-11-18 00:45:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|296
1731891000000|2024-11-18 00:50:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.5|10654.5|700
1731891300000|2024-11-18 00:55:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|1116
1731891600000|2024-11-18 01:00:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|420
1731891900000|2024-11-18 01:05:00|10658.4|10656.4|10658.4|10656.4|10660|10658|10658.4|10656.4|730
1731892200000|2024-11-18 01:10:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|823
1731892500000|2024-11-18 01:15:00|10660.4|10658.4|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|1121
1731892800000|2024-11-18 01:20:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|621
1731893100000|2024-11-18 01:25:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|782
1731893400000|2024-11-18 01:30:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|1149
1731893700000|2024-11-18 01:35:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660|10658|927
1731894000000|2024-11-18 01:40:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|852
1731894300000|2024-11-18 01:45:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|579
1731894600000|2024-11-18 01:50:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|544
1731894900000|2024-11-18 01:55:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|352
1731895200000|2024-11-18 02:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|134
1731895500000|2024-11-18 02:05:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|717
1731895800000|2024-11-18 02:10:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|206
1731896100000|2024-11-18 02:15:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|554
1731896400000|2024-11-18 02:20:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|348
1731896700000|2024-11-18 02:25:00|10659.2|10657.2|10659.6|10657.6|10660|10658|10659.2|10657.2|400
1731897000000|2024-11-18 02:30:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|365
1731897300000|2024-11-18 02:35:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|190
1731897600000|2024-11-18 02:40:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|294
1731897900000|2024-11-18 02:45:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|399
1731898200000|2024-11-18 02:50:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|329
1731898500000|2024-11-18 02:55:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|391
1731898800000|2024-11-18 03:00:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|76
1731899100000|2024-11-18 03:05:00|10656.5|10654.5|10656.5|10654.5|10656.5|10654.5|10656.5|10654.5|133
1731899400000|2024-11-18 03:10:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|241
1731899700000|2024-11-18 03:15:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|186
1731900000000|2024-11-18 03:20:00|10655.3|10653.3|10653|10651|10656.1|10654.1|10651.4|10649.4|1132
1731900300000|2024-11-18 03:25:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|404
1731900600000|2024-11-18 03:30:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|232
1731900900000|2024-11-18 03:35:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|263
1731901200000|2024-11-18 03:40:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|81
1731901500000|2024-11-18 03:45:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.9|10652.9|461
1731901800000|2024-11-18 03:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|86
1731902100000|2024-11-18 03:55:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|285
1731902400000|2024-11-18 04:00:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|83
1731902700000|2024-11-18 04:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|149
1731903000000|2024-11-18 04:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1062
1731903300000|2024-11-18 04:15:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|486
1731903600000|2024-11-18 04:20:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|222
1731903900000|2024-11-18 04:25:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|550
1731904200000|2024-11-18 04:30:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|170
1731904500000|2024-11-18 04:35:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|188
1731904800000|2024-11-18 04:40:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|47
1731905100000|2024-11-18 04:45:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|156
1731905400000|2024-11-18 04:50:00|||||||||9
1731905700000|2024-11-18 04:55:00|||||||||3
1731906000000|2024-11-18 05:00:00|10657.3|10655.3|10656.5|10654.5|10657.6|10655.6|10656.5|10654.5|185
1731906300000|2024-11-18 05:05:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|40
1731906600000|2024-11-18 05:10:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|116
1731906900000|2024-11-18 05:15:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|124
1731907200000|2024-11-18 05:20:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|83
1731907500000|2024-11-18 05:25:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|154
1731907800000|2024-11-18 05:30:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|554
1731908100000|2024-11-18 05:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|218
1731908400000|2024-11-18 05:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|168
1731908700000|2024-11-18 05:45:00|10658|10656|10658.8|10656.8|10659.2|10657.2|10658|10656|266
1731909000000|2024-11-18 05:50:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|106
1731909300000|2024-11-18 05:55:00|||||||||69
1731909600000|2024-11-18 06:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|187
1731909900000|2024-11-18 06:05:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|165
1731910200000|2024-11-18 06:10:00|10658.8|10656.8|10660.8|10658.8|10660.8|10658.8|10658.8|10656.8|378
1731910500000|2024-11-18 06:15:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|1390
1731910800000|2024-11-18 06:20:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|176
1731911100000|2024-11-18 06:25:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|194
1731911400000|2024-11-18 06:30:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|642
1731911700000|2024-11-18 06:35:00|10663.1|10661.1|10660.8|10658.8|10663.1|10661.1|10660.8|10658.8|467
1731912000000|2024-11-18 06:40:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|344
1731912300000|2024-11-18 06:45:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|1050
1731912600000|2024-11-18 06:50:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|323
1731912900000|2024-11-18 06:55:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|798
1731913200000|2024-11-18 07:00:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|721
1731913500000|2024-11-18 07:05:00|10659.6|10657.6|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|467
1731913800000|2024-11-18 07:10:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|309
1731914100000|2024-11-18 07:15:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|228
1731914400000|2024-11-18 07:20:00|10660|10658|10657.6|10655.6|10660.8|10658.8|10657.6|10655.6|583
1731914700000|2024-11-18 07:25:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|224
1731915000000|2024-11-18 07:30:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|241
1731915300000|2024-11-18 07:35:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|400
1731915600000|2024-11-18 07:40:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|851
1731915900000|2024-11-18 07:45:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|416
1731916200000|2024-11-18 07:50:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|1979
1731916500000|2024-11-18 07:55:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|2765
1731916800000|2024-11-18 08:00:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|1088
1731917100000|2024-11-18 08:05:00|10653.7|10651.7|10653|10651|10655.3|10653.3|10653|10651|1317
1731917400000|2024-11-18 08:10:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|1044
1731917700000|2024-11-18 08:15:00|10653.7|10651.7|10657.6|10655.6|10657.6|10655.6|10653.7|10651.7|2081
1731918000000|2024-11-18 08:20:00|10656.9|10654.9|10655.3|10653.3|10658.4|10656.4|10653.7|10651.7|2754
1731918300000|2024-11-18 08:25:00|10656.1|10654.1|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|1390
1731918600000|2024-11-18 08:30:00|10656.9|10654.9|10655.3|10653.3|10657.6|10655.6|10654.5|10652.5|1304
1731918900000|2024-11-18 08:35:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1069
1731919200000|2024-11-18 08:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1175
1731919500000|2024-11-18 08:45:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|632
1731919800000|2024-11-18 08:50:00|10653.7|10651.7|10655.3|10653.3|10656.1|10654.1|10653.7|10651.7|1448
1731920100000|2024-11-18 08:55:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|452
1731920400000|2024-11-18 09:00:00|10656.1|10654.1|10659.2|10657.2|10659.2|10657.2|10655.3|10653.3|1273
1731920700000|2024-11-18 09:05:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|1972
1731921000000|2024-11-18 09:10:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|1006
1731921300000|2024-11-18 09:15:00|10661.2|10659.2|10663.9|10661.9|10664.7|10662.7|10661.2|10659.2|1729
1731921600000|2024-11-18 09:20:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|1177
1731921900000|2024-11-18 09:25:00|10663.9|10661.9|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|1473
1731922200000|2024-11-18 09:30:00|10664.7|10662.7|10661.5|10659.5|10664.7|10662.7|10661.5|10659.5|1127
1731922500000|2024-11-18 09:35:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660|10658|581
1731922800000|2024-11-18 09:40:00|10663.1|10661.1|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|1455
1731923100000|2024-11-18 09:45:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|962
1731923400000|2024-11-18 09:50:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|937
1731923700000|2024-11-18 09:55:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|2089
1731924000000|2024-11-18 10:00:00|10660.8|10658.8|10659.2|10657.2|10661.5|10659.5|10658.4|10656.4|950
1731924300000|2024-11-18 10:05:00|10658.4|10656.4|10656.1|10654.1|10659.2|10657.2|10656.1|10654.1|3254
1731924600000|2024-11-18 10:10:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1229
1731924900000|2024-11-18 10:15:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1534
1731925200000|2024-11-18 10:20:00|10655.3|10653.3|10653|10651|10655.3|10653.3|10652.2|10650.2|1595
1731925500000|2024-11-18 10:25:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|1210
1731925800000|2024-11-18 10:30:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|1339
1731926100000|2024-11-18 10:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|1192
1731926400000|2024-11-18 10:40:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|1059
1731926700000|2024-11-18 10:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|629
1731927000000|2024-11-18 10:50:00|10654.5|10652.5|10651.4|10649.4|10654.5|10652.5|10651.4|10649.4|750
1731927300000|2024-11-18 10:55:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|1010
1731927600000|2024-11-18 11:00:00|10653|10651|10650.6|10648.6|10653|10651|10650.6|10648.6|2154
1731927900000|2024-11-18 11:05:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|515
1731928200000|2024-11-18 11:10:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|812
1731928500000|2024-11-18 11:15:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|247
1731928800000|2024-11-18 11:20:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|462
1731929100000|2024-11-18 11:25:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|373
1731929400000|2024-11-18 11:30:00|10649.8|10647.8|10651.4|10649.4|10653|10651|10649.8|10647.8|958
1731929700000|2024-11-18 11:35:00|10651|10649|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|433
1731930000000|2024-11-18 11:40:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|914
1731930300000|2024-11-18 11:45:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|865
1731930600000|2024-11-18 11:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|327
1731930900000|2024-11-18 11:55:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1438
1731931200000|2024-11-18 12:00:00|||||||||292
1731931500000|2024-11-18 12:05:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|648
1731931800000|2024-11-18 12:10:00|10649|10647|10647.5|10645.5|10649|10647|10646.7|10644.7|1169
1731932100000|2024-11-18 12:15:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1205
1731932400000|2024-11-18 12:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|322
1731932700000|2024-11-18 12:25:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|547
1731933000000|2024-11-18 12:30:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|700
1731933300000|2024-11-18 12:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|734
1731933600000|2024-11-18 12:40:00|10646.7|10644.7|10649.8|10647.8|10649.8|10647.8|10646.7|10644.7|1255
1731933900000|2024-11-18 12:45:00|10649|10647|10644.4|10642.4|10649.8|10647.8|10644|10642|12329
1731934200000|2024-11-18 12:50:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|4774
1731934500000|2024-11-18 12:55:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|1655
1731934800000|2024-11-18 13:00:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|1588
1731935100000|2024-11-18 13:05:00|10642|10640|10647.5|10645.5|10647.5|10645.5|10642|10640|3344
1731935400000|2024-11-18 13:10:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1085
1731935700000|2024-11-18 13:15:00|10646.7|10644.7|10642.8|10640.8|10646.7|10644.7|10642.8|10640.8|2655
1731936000000|2024-11-18 13:20:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|4373
1731936300000|2024-11-18 13:25:00|10642|10640|10642.8|10640.8|10644.4|10642.4|10642|10640|6244
1731936600000|2024-11-18 13:30:00|10643.6|10641.6|10646.7|10644.7|10647.5|10645.5|10642.8|10640.8|10690
1731936900000|2024-11-18 13:35:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|4347
1731937200000|2024-11-18 13:40:00|10647.5|10645.5|10651.4|10649.4|10652.2|10650.2|10646.7|10644.7|6440
1731937500000|2024-11-18 13:45:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10651.4|10649.4|18755
1731937800000|2024-11-18 13:50:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10650.6|10648.6|4361
1731938100000|2024-11-18 13:55:00|10651.4|10649.4|10654.5|10652.5|10654.5|10652.5|10651.4|10649.4|4367
1731938400000|2024-11-18 14:00:00|10653.7|10651.7|10654.5|10652.5|10657.6|10655.6|10653.7|10651.7|3297
1731938700000|2024-11-18 14:05:00|10653.7|10651.7|10656.1|10654.1|10656.1|10654.1|10653|10651|2006
1731939000000|2024-11-18 14:10:00|10655.3|10653.3|10659.2|10657.2|10659.2|10657.2|10654.5|10652.5|6216
1731939300000|2024-11-18 14:15:00|10658.4|10656.4|10657.6|10655.6|10660|10658|10656.9|10654.9|4884
1731939600000|2024-11-18 14:20:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|2890
1731939900000|2024-11-18 14:25:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|2329
1731940200000|2024-11-18 14:30:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|2612
1731940500000|2024-11-18 14:35:00|10653.7|10651.7|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|5651
1731940800000|2024-11-18 14:40:00|10656.1|10654.1|10653.7|10651.7|10658.4|10656.4|10653.7|10651.7|5653
1731941100000|2024-11-18 14:45:00|10654.5|10652.5|10653|10651|10658.4|10656.4|10653|10651|4415
1731941400000|2024-11-18 14:50:00|10653.7|10651.7|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|2916
1731941700000|2024-11-18 14:55:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|2472
1731942000000|2024-11-18 15:00:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|2304
1731942300000|2024-11-18 15:05:00|10656.9|10654.9|10653.7|10651.7|10656.9|10654.9|10653|10651|2140
1731942600000|2024-11-18 15:10:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|6426
1731942900000|2024-11-18 15:15:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|2101
1731943200000|2024-11-18 15:20:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10648.3|10646.3|2122
1731943500000|2024-11-18 15:25:00|10649.8|10647.8|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|1902
1731943800000|2024-11-18 15:30:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10651.4|10649.4|2037
1731944100000|2024-11-18 15:35:00|10655.3|10653.3|10653|10651|10655.3|10653.3|10652.2|10650.2|2970
1731944400000|2024-11-18 15:40:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|5976
1731944700000|2024-11-18 15:45:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|10957
1731945000000|2024-11-18 15:50:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|2444
1731945300000|2024-11-18 15:55:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649|10647|3257
1731945600000|2024-11-18 16:00:00|10649.8|10647.8|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|3333
1731945900000|2024-11-18 16:05:00|10651.4|10649.4|10653.7|10651.7|10654.5|10652.5|10650.6|10648.6|2939
1731946200000|2024-11-18 16:10:00|10654.5|10652.5|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|58701
1731946500000|2024-11-18 16:15:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10653.7|10651.7|3286
1731946800000|2024-11-18 16:20:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|6503
1731947100000|2024-11-18 16:25:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10652.2|10650.2|1977
1731947400000|2024-11-18 16:30:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|3854
1731947700000|2024-11-18 16:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|2734
1731948000000|2024-11-18 16:40:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|11913
1731948300000|2024-11-18 16:45:00|10653.7|10651.7|10655.3|10653.3|10656.9|10654.9|10653|10651|2211
1731948600000|2024-11-18 16:50:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1755
1731948900000|2024-11-18 16:55:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|5699
1731949200000|2024-11-18 17:00:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|3052
1731949500000|2024-11-18 17:05:00|10657.3|10655.3|10660.8|10658.8|10660.8|10658.8|10656.9|10654.9|3153
1731949800000|2024-11-18 17:10:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|3265
1731950100000|2024-11-18 17:15:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10658.4|10656.4|1958
1731950400000|2024-11-18 17:20:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|1317
1731950700000|2024-11-18 17:25:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|876
1731951000000|2024-11-18 17:30:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10659.2|10657.2|1486
1731951300000|2024-11-18 17:35:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1058
1731951600000|2024-11-18 17:40:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1469
1731951900000|2024-11-18 17:45:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1262
1731952200000|2024-11-18 17:50:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1344
1731952500000|2024-11-18 17:55:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|1021
1731952800000|2024-11-18 18:00:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1040
1731953100000|2024-11-18 18:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|1016
1731953400000|2024-11-18 18:10:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|928
1731953700000|2024-11-18 18:15:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|612
1731954000000|2024-11-18 18:20:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|897
1731954300000|2024-11-18 18:25:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|2114
1731954600000|2024-11-18 18:30:00|10665.5|10663.5|10665.5|10663.5|10667|10665|10664.7|10662.7|23256
1731954900000|2024-11-18 18:35:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|8290
1731955200000|2024-11-18 18:40:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10664.7|10662.7|6999
1731955500000|2024-11-18 18:45:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|9505
1731955800000|2024-11-18 18:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|9893
1731956100000|2024-11-18 18:55:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|3823
1731956400000|2024-11-18 19:00:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|2780
1731956700000|2024-11-18 19:05:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|1909
1731957000000|2024-11-18 19:10:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|1418
1731957300000|2024-11-18 19:15:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1240
1731957600000|2024-11-18 19:20:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|2369
1731957900000|2024-11-18 19:25:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|592
1731958200000|2024-11-18 19:30:00|10665.5|10663.5|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|2196
1731958500000|2024-11-18 19:35:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|1010
1731958800000|2024-11-18 19:40:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|549
1731959100000|2024-11-18 19:45:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1746
1731959400000|2024-11-18 19:50:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|1448
1731959700000|2024-11-18 19:55:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|3182
1731960000000|2024-11-18 20:00:00|10667|10665|10669.4|10667.4|10670.1|10668.1|10667|10665|7358
1731960300000|2024-11-18 20:05:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|3064
1731960600000|2024-11-18 20:10:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1790
1731960900000|2024-11-18 20:15:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|2271
1731961200000|2024-11-18 20:20:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|1349
1731961500000|2024-11-18 20:25:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|1254
1731961800000|2024-11-18 20:30:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|2556
1731962100000|2024-11-18 20:35:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|6534
1731962400000|2024-11-18 20:40:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|1121
1731962700000|2024-11-18 20:45:00|||||||||1008
1731963000000|2024-11-18 20:50:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|997
1731963300000|2024-11-18 20:55:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|3160
1731963600000|2024-11-18 21:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|6023
1731963900000|2024-11-18 21:05:00|||||||||2224
1731964200000|2024-11-18 21:10:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1719
1731964500000|2024-11-18 21:15:00|||||||||1117
1731964800000|2024-11-18 21:20:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|729
1731965100000|2024-11-18 21:25:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|3143
1731965400000|2024-11-18 21:30:00|||||||||518
1731965700000|2024-11-18 21:35:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|408
1731966000000|2024-11-18 21:40:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|1079
1731966300000|2024-11-18 21:45:00|||||||||1645
1731966600000|2024-11-18 21:50:00|||||||||1463
1731966900000|2024-11-18 21:55:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|3673
1731970800000|2024-11-18 23:00:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|397
1731971100000|2024-11-18 23:05:00|10666.6|10664.6|10667|10665|10667|10665|10666.2|10664.2|223
1731971400000|2024-11-18 23:10:00|10667.4|10665.4|10667.8|10665.8|10667.8|10665.8|10667|10665|108
1731971700000|2024-11-18 23:15:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|833
1731972000000|2024-11-18 23:20:00|||||||||105
1731972300000|2024-11-18 23:25:00|||||||||103
1731972600000|2024-11-18 23:30:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10668.2|10666.2|263
1731972900000|2024-11-18 23:35:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|114
1731973200000|2024-11-18 23:40:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|154
1731973500000|2024-11-18 23:45:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|123
1731973800000|2024-11-18 23:50:00|10667.4|10665.4|10667.8|10665.8|10667.8|10665.8|10667.4|10665.4|221
1731974100000|2024-11-18 23:55:00|||||||||30
1731974400000|2024-11-19 00:00:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|454
1731974700000|2024-11-19 00:05:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|547
1731975000000|2024-11-19 00:10:00|||||||||30
1731975300000|2024-11-19 00:15:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|558
1731975600000|2024-11-19 00:20:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|122
1731975900000|2024-11-19 00:25:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|81
1731976200000|2024-11-19 00:30:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|141
1731976500000|2024-11-19 00:35:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|193
1731976800000|2024-11-19 00:40:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|227
1731977100000|2024-11-19 00:45:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|185
1731977400000|2024-11-19 00:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|116
1731977700000|2024-11-19 00:55:00|||||||||87
1731978000000|2024-11-19 01:00:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|267
1731978300000|2024-11-19 01:05:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|105
1731978600000|2024-11-19 01:10:00|10669.4|10667.4|10669.8|10667.8|10670.1|10668.1|10669.4|10667.4|611
1731978900000|2024-11-19 01:15:00|10670.1|10668.1|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|298
1731979200000|2024-11-19 01:20:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|253
1731979500000|2024-11-19 01:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|114
1731979800000|2024-11-19 01:30:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|837
1731980100000|2024-11-19 01:35:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|472
1731980400000|2024-11-19 01:40:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|223
1731980700000|2024-11-19 01:45:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|227
1731981000000|2024-11-19 01:50:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|365
1731981300000|2024-11-19 01:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1422
1731981600000|2024-11-19 02:00:00|10670.1|10668.1|10669.8|10667.8|10670.1|10668.1|10669.4|10667.4|110
1731981900000|2024-11-19 02:05:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|91
1731982200000|2024-11-19 02:10:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|427
1731982500000|2024-11-19 02:15:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|171
1731982800000|2024-11-19 02:20:00|||||||||116
1731983100000|2024-11-19 02:25:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1469
1731983400000|2024-11-19 02:30:00|10670.9|10668.9|10671.3|10669.3|10671.3|10669.3|10670.9|10668.9|1928
1731983700000|2024-11-19 02:35:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|801
1731984000000|2024-11-19 02:40:00|||||||||2
1731984300000|2024-11-19 02:45:00|||||||||3
1731984600000|2024-11-19 02:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|118
1731984900000|2024-11-19 02:55:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|222
1731985200000|2024-11-19 03:00:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|159
1731985500000|2024-11-19 03:05:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|220
1731985800000|2024-11-19 03:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|3998
1731986100000|2024-11-19 03:15:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|602
1731986400000|2024-11-19 03:20:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|7043
1731986700000|2024-11-19 03:25:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|186
1731987000000|2024-11-19 03:30:00|||||||||7998
1731987300000|2024-11-19 03:35:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1868
1731987600000|2024-11-19 03:40:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|3771
1731987900000|2024-11-19 03:45:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|285
1731988200000|2024-11-19 03:50:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|329
1731988500000|2024-11-19 03:55:00|||||||||104
1731988800000|2024-11-19 04:00:00|||||||||11
1731989100000|2024-11-19 04:05:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|363
1731989400000|2024-11-19 04:10:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|243
1731989700000|2024-11-19 04:15:00|||||||||43
1731990000000|2024-11-19 04:20:00|||||||||143
1731990300000|2024-11-19 04:25:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|90
1731990600000|2024-11-19 04:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|342
1731990900000|2024-11-19 04:35:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|26
1731991200000|2024-11-19 04:40:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.3|10669.3|95
1731991500000|2024-11-19 04:45:00|||||||||5
1731991800000|2024-11-19 04:50:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|245
1731992100000|2024-11-19 04:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|163
1731992400000|2024-11-19 05:00:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|102
1731992700000|2024-11-19 05:05:00|||||||||3
1731993000000|2024-11-19 05:10:00|||||||||6
1731993300000|2024-11-19 05:15:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|242
1731993600000|2024-11-19 05:20:00|||||||||32
1731994200000|2024-11-19 05:30:00|||||||||273
1731994500000|2024-11-19 05:35:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|219
1731994800000|2024-11-19 05:40:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|6088
1731995100000|2024-11-19 05:45:00|||||||||535
1731995700000|2024-11-19 05:55:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|573
1731996000000|2024-11-19 06:00:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|385
1731996300000|2024-11-19 06:05:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|118
1731996900000|2024-11-19 06:15:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|487
1731997200000|2024-11-19 06:20:00|||||||||46
1731997500000|2024-11-19 06:25:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|784
1731997800000|2024-11-19 06:30:00|10669|10667|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|54
1731998100000|2024-11-19 06:35:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|110
1731998400000|2024-11-19 06:40:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|457
1731998700000|2024-11-19 06:45:00|||||||||32
1731999000000|2024-11-19 06:50:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|286
1731999300000|2024-11-19 06:55:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|105
1731999600000|2024-11-19 07:00:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3299
1731999900000|2024-11-19 07:05:00|||||||||59
1732000200000|2024-11-19 07:10:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|400
1732000500000|2024-11-19 07:15:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|3057
1732000800000|2024-11-19 07:20:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|2894
1732001100000|2024-11-19 07:25:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|2207
1732001400000|2024-11-19 07:30:00|10670.9|10668.9|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|1837
1732001700000|2024-11-19 07:35:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|564
1732002000000|2024-11-19 07:40:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|589
1732002300000|2024-11-19 07:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|592
1732002600000|2024-11-19 07:50:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|2881
1732002900000|2024-11-19 07:55:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|902
1732003200000|2024-11-19 08:00:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|736
1732003500000|2024-11-19 08:05:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|732
1732003800000|2024-11-19 08:10:00|10673.3|10671.3|10677.2|10675.2|10677.2|10675.2|10672.5|10670.5|2969
1732004100000|2024-11-19 08:15:00|10676.4|10674.4|10678|10676|10678|10676|10675.6|10673.6|4224
1732004400000|2024-11-19 08:20:00|10677.6|10675.6|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|2164
1732004700000|2024-11-19 08:25:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|2578
1732005000000|2024-11-19 08:30:00|10680.3|10678.3|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|6803
1732005300000|2024-11-19 08:35:00|10683.4|10681.4|10687.3|10685.3|10687.3|10685.3|10683.4|10681.4|3846
1732005600000|2024-11-19 08:40:00|10686.5|10684.5|10688.1|10686.1|10689.7|10687.7|10686.5|10684.5|3440
1732005900000|2024-11-19 08:45:00|10687.3|10685.3|10684.2|10682.2|10687.3|10685.3|10682.6|10680.6|3153
1732006200000|2024-11-19 08:50:00|10683.4|10681.4|10685.8|10683.8|10686.5|10684.5|10683.4|10681.4|2491
1732006500000|2024-11-19 08:55:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10682.6|10680.6|3439
1732006800000|2024-11-19 09:00:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|2524
1732007100000|2024-11-19 09:05:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|1881
1732007400000|2024-11-19 09:10:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1330
1732007700000|2024-11-19 09:15:00|10682.6|10680.6|10690.5|10688.5|10690.5|10688.5|10682.6|10680.6|4370
1732008000000|2024-11-19 09:20:00|10689.7|10687.7|10695.9|10693.9|10697.5|10695.5|10689.7|10687.7|10326
1732008300000|2024-11-19 09:25:00|10696.7|10694.7|10699|10697|10699.8|10697.8|10695.9|10693.9|7149
1732008600000|2024-11-19 09:30:00|10699.8|10697.8|10695.9|10693.9|10700.6|10698.6|10694.4|10692.4|6215
1732008900000|2024-11-19 09:35:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|3912
1732009200000|2024-11-19 09:40:00|10697.5|10695.5|10695.9|10693.9|10698.3|10696.3|10692.8|10690.8|3882
1732009500000|2024-11-19 09:45:00|10695.1|10693.1|10695.1|10693.1|10699|10697|10695.1|10693.1|3397
1732009800000|2024-11-19 09:50:00|10695.9|10693.9|10691.2|10689.2|10695.9|10693.9|10690.5|10688.5|2323
1732010100000|2024-11-19 09:55:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|1472
1732010400000|2024-11-19 10:00:00|10692|10690|10692|10690|10692.8|10690.8|10690.5|10688.5|6928
1732010700000|2024-11-19 10:05:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692|10690|4370
1732011000000|2024-11-19 10:10:00|10695.1|10693.1|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|1872
1732011300000|2024-11-19 10:15:00|10695.1|10693.1|10692|10690|10695.9|10693.9|10692|10690|2393
1732011600000|2024-11-19 10:20:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|2030
1732011900000|2024-11-19 10:25:00|10691.2|10689.2|10695.1|10693.1|10695.1|10693.1|10691.2|10689.2|2542
1732012200000|2024-11-19 10:30:00|10694.4|10692.4|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|1165
1732012500000|2024-11-19 10:35:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692.8|10690.8|1219
1732012800000|2024-11-19 10:40:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10692.8|10690.8|798
1732013100000|2024-11-19 10:45:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692|10690|1015
1732013400000|2024-11-19 10:50:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10692|10690|572
1732013700000|2024-11-19 10:55:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692|10690|1290
1732014000000|2024-11-19 11:00:00|10692|10690|10691.2|10689.2|10694.4|10692.4|10691.2|10689.2|1364
1732014300000|2024-11-19 11:05:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|1256
1732014600000|2024-11-19 11:10:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|2196
1732014900000|2024-11-19 11:15:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1835
1732015200000|2024-11-19 11:20:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|2187
1732015500000|2024-11-19 11:25:00|10692|10690|10694.4|10692.4|10695.1|10693.1|10692|10690|1820
1732015800000|2024-11-19 11:30:00|10695.1|10693.1|10690.5|10688.5|10695.1|10693.1|10690.5|10688.5|4370
1732016100000|2024-11-19 11:35:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10689.7|10687.7|4406
1732016400000|2024-11-19 11:40:00|10690.5|10688.5|10689.7|10687.7|10692|10690|10689.7|10687.7|1427
1732016700000|2024-11-19 11:45:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1726
1732017000000|2024-11-19 11:50:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|8382
1732017300000|2024-11-19 11:55:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|1687
1732017600000|2024-11-19 12:00:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|2159
1732017900000|2024-11-19 12:05:00|10685|10683|10688.1|10686.1|10688.9|10686.9|10685|10683|2077
1732018200000|2024-11-19 12:10:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|890
1732018500000|2024-11-19 12:15:00|10687.7|10685.7|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2533
1732018800000|2024-11-19 12:20:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|2864
1732019100000|2024-11-19 12:25:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|2781
1732019400000|2024-11-19 12:30:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|2560
1732019700000|2024-11-19 12:35:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|2868
1732020000000|2024-11-19 12:40:00|10685|10683|10682.6|10680.6|10685.8|10683.8|10682.6|10680.6|3328
1732020300000|2024-11-19 12:45:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|967
1732020600000|2024-11-19 12:50:00|10683.8|10681.8|10687.3|10685.3|10687.3|10685.3|10683.4|10681.4|3059
1732020900000|2024-11-19 12:55:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2188
1732021200000|2024-11-19 13:00:00|10688.9|10686.9|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|8458
1732021500000|2024-11-19 13:05:00|10686.5|10684.5|10689.7|10687.7|10689.7|10687.7|10685.8|10683.8|3661
1732021800000|2024-11-19 13:10:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|2443
1732022100000|2024-11-19 13:15:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|1966
1732022400000|2024-11-19 13:20:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|3057
1732022700000|2024-11-19 13:25:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|4633
1732023000000|2024-11-19 13:30:00|10694|10692|10694.4|10692.4|10695.9|10693.9|10689.7|10687.7|32783
1732023300000|2024-11-19 13:35:00|10695.1|10693.1|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|5410
1732023600000|2024-11-19 13:40:00|10694.4|10692.4|10695.9|10693.9|10697.5|10695.5|10693.6|10691.6|3434
1732023900000|2024-11-19 13:45:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10693.6|10691.6|5876
1732024200000|2024-11-19 13:50:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|7213
1732024500000|2024-11-19 13:55:00|10695.9|10693.9|10697.5|10695.5|10699|10697|10695.9|10693.9|7923
1732024800000|2024-11-19 14:00:00|10696.7|10694.7|10695.1|10693.1|10698.3|10696.3|10693.6|10691.6|5522
1732025100000|2024-11-19 14:05:00|10694.4|10692.4|10687.3|10685.3|10695.1|10693.1|10685.8|10683.8|16162
1732025400000|2024-11-19 14:10:00|10686.5|10684.5|10685.8|10683.8|10689.7|10687.7|10684.2|10682.2|8336
1732025700000|2024-11-19 14:15:00|10686.5|10684.5|10687.7|10685.7|10688.9|10686.9|10685.8|10683.8|15245
1732026000000|2024-11-19 14:20:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10684.2|10682.2|5813
1732026300000|2024-11-19 14:25:00|10685|10683|10682.6|10680.6|10685.8|10683.8|10681.9|10679.9|7347
1732026600000|2024-11-19 14:30:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10681.1|10679.1|10334
1732026900000|2024-11-19 14:35:00|10685|10683|10683.4|10681.4|10685|10683|10681.1|10679.1|5229
1732027200000|2024-11-19 14:40:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.1|10679.1|5473
1732027500000|2024-11-19 14:45:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|7307
1732027800000|2024-11-19 14:50:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10680.3|10678.3|6488
1732028100000|2024-11-19 14:55:00|10682.6|10680.6|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|9396
1732028400000|2024-11-19 15:00:00|10679.5|10677.5|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|5798
1732028700000|2024-11-19 15:05:00|10680.3|10678.3|10681.9|10679.9|10683.4|10681.4|10679.5|10677.5|10545
1732029000000|2024-11-19 15:10:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10679.5|10677.5|55890
1732029300000|2024-11-19 15:15:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10680.3|10678.3|4027
1732029600000|2024-11-19 15:20:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|6073
1732029900000|2024-11-19 15:25:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10679.5|10677.5|5553
1732030200000|2024-11-19 15:30:00|10681.9|10679.9|10678.7|10676.7|10683.4|10681.4|10677.2|10675.2|5951
1732030500000|2024-11-19 15:35:00|10678|10676|10678|10676|10681.1|10679.1|10678|10676|3671
1732030800000|2024-11-19 15:40:00|10678.7|10676.7|10682.6|10680.6|10683.4|10681.4|10678|10676|6370
1732031100000|2024-11-19 15:45:00|10681.9|10679.9|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|66564
1732031400000|2024-11-19 15:50:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10680.3|10678.3|2693
1732031700000|2024-11-19 15:55:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|4465
1732032000000|2024-11-19 16:00:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|3892
1732032300000|2024-11-19 16:05:00|10681.9|10679.9|10685|10683|10685|10683|10681.9|10679.9|2201
1732032600000|2024-11-19 16:10:00|10684.2|10682.2|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|2501
1732032900000|2024-11-19 16:15:00|10684.2|10682.2|10680.3|10678.3|10684.2|10682.2|10680.3|10678.3|7173
1732033200000|2024-11-19 16:20:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|83324
1732033500000|2024-11-19 16:25:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10678|10676|3728
1732033800000|2024-11-19 16:30:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|3016
1732034100000|2024-11-19 16:35:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|850
1732034400000|2024-11-19 16:40:00|10677.2|10675.2|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|1605
1732034700000|2024-11-19 16:45:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1169
1732035000000|2024-11-19 16:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|5841
1732035300000|2024-11-19 16:55:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|3033
1732035600000|2024-11-19 17:00:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|2358
1732035900000|2024-11-19 17:05:00|10680.3|10678.3|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|1763
1732036200000|2024-11-19 17:10:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|2189
1732036500000|2024-11-19 17:15:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1056
1732036800000|2024-11-19 17:20:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|1888
1732037100000|2024-11-19 17:25:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|2751
1732037400000|2024-11-19 17:30:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|616
1732037700000|2024-11-19 17:35:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1578
1732038000000|2024-11-19 17:40:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1500
1732038300000|2024-11-19 17:45:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10678|10676|795
1732038600000|2024-11-19 17:50:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|1257
1732038900000|2024-11-19 17:55:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1534
1732039200000|2024-11-19 18:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10673.3|10671.3|23072
1732039500000|2024-11-19 18:05:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1198
1732039800000|2024-11-19 18:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|3020
1732040100000|2024-11-19 18:15:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|1879
1732040400000|2024-11-19 18:20:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|1734
1732040700000|2024-11-19 18:25:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|2682
1732041000000|2024-11-19 18:30:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1018
1732041300000|2024-11-19 18:35:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|931
1732041600000|2024-11-19 18:40:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|3103
1732041900000|2024-11-19 18:45:00|10679.5|10677.5|10681.9|10679.9|10681.9|10679.9|10679.5|10677.5|3082
1732042200000|2024-11-19 18:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|565
1732042500000|2024-11-19 18:55:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|2090
1732042800000|2024-11-19 19:00:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1203
1732043100000|2024-11-19 19:05:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|2481
1732043400000|2024-11-19 19:10:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|3938
1732043700000|2024-11-19 19:15:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|1373
1732044000000|2024-11-19 19:20:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|1411
1732044300000|2024-11-19 19:25:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|2014
1732044600000|2024-11-19 19:30:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|2724
1732044900000|2024-11-19 19:35:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|1165
1732045200000|2024-11-19 19:40:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|1276
1732045500000|2024-11-19 19:45:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1249
1732045800000|2024-11-19 19:50:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1590
1732046100000|2024-11-19 19:55:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|4297
1732046400000|2024-11-19 20:00:00|10679.1|10677.1|10679.5|10677.5|10679.5|10677.5|10678|10676|5234
1732046700000|2024-11-19 20:05:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|1254
1732047000000|2024-11-19 20:10:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|2444
1732047300000|2024-11-19 20:15:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|3699
1732047600000|2024-11-19 20:20:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|506
1732047900000|2024-11-19 20:25:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|1112
1732048200000|2024-11-19 20:30:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|4030
1732048500000|2024-11-19 20:35:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1474
1732048800000|2024-11-19 20:40:00|10676.8|10674.8|10675.6|10673.6|10676.8|10674.8|10675.6|10673.6|2278
1732049100000|2024-11-19 20:45:00|10676|10674|10675.6|10673.6|10676|10674|10675.6|10673.6|911
1732049400000|2024-11-19 20:50:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2273
1732049700000|2024-11-19 20:55:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|12243
1732050000000|2024-11-19 21:00:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|10643
1732050300000|2024-11-19 21:05:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10674|10672|2050
1732050600000|2024-11-19 21:10:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|3085
1732050900000|2024-11-19 21:15:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|2814
1732051200000|2024-11-19 21:20:00|||||||||473
1732051500000|2024-11-19 21:25:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|1469
1732051800000|2024-11-19 21:30:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|23733
1732052100000|2024-11-19 21:35:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|3215
1732052400000|2024-11-19 21:40:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|2849
1732052700000|2024-11-19 21:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2127
1732053000000|2024-11-19 21:50:00|||||||||203
1732053300000|2024-11-19 21:55:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|4008
1732057200000|2024-11-19 23:00:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10672.5|10670.5|488
1732057500000|2024-11-19 23:05:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|289
1732057800000|2024-11-19 23:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|250
1732058100000|2024-11-19 23:15:00|||||||||279
1732058400000|2024-11-19 23:20:00|||||||||13
1732058700000|2024-11-19 23:25:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|72
1732059000000|2024-11-19 23:30:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|38
1732059300000|2024-11-19 23:35:00|10673.7|10671.7|10673.3|10671.3|10673.7|10671.7|10672.5|10670.5|407
1732059600000|2024-11-19 23:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|97
1732059900000|2024-11-19 23:45:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|273
1732060200000|2024-11-19 23:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|414
1732060500000|2024-11-19 23:55:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|572
1732060800000|2024-11-20 00:00:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|458
1732061100000|2024-11-20 00:05:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|659
1732061400000|2024-11-20 00:10:00|10675.6|10673.6|10674|10672|10677.2|10675.2|10674|10672|1681
1732061700000|2024-11-20 00:15:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|727
1732062000000|2024-11-20 00:20:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|230
1732062300000|2024-11-20 00:25:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|322
1732062600000|2024-11-20 00:30:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|350
1732062900000|2024-11-20 00:35:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|206
1732063200000|2024-11-20 00:40:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|281
1732063500000|2024-11-20 00:45:00|10676|10674|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|503
1732063800000|2024-11-20 00:50:00|10676.8|10674.8|10678|10676|10678|10676|10676.8|10674.8|94
1732064100000|2024-11-20 00:55:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|298
1732064400000|2024-11-20 01:00:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|142
1732064700000|2024-11-20 01:05:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|305
1732065000000|2024-11-20 01:10:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|425
1732065300000|2024-11-20 01:15:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|254
1732065600000|2024-11-20 01:20:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|223
1732065900000|2024-11-20 01:25:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|61
1732066200000|2024-11-20 01:30:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|357
1732066500000|2024-11-20 01:35:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|36
1732066800000|2024-11-20 01:40:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|643
1732067100000|2024-11-20 01:45:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|239
1732067400000|2024-11-20 01:50:00|10678|10676|10678|10676|10678|10676|10678|10676|79
1732067700000|2024-11-20 01:55:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|303
1732068000000|2024-11-20 02:00:00|10678|10676|10678|10676|10678|10676|10678|10676|201
1732068300000|2024-11-20 02:05:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|244
1732068600000|2024-11-20 02:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|378
1732068900000|2024-11-20 02:15:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|165
1732069200000|2024-11-20 02:20:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|118
1732069500000|2024-11-20 02:25:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|258
1732069800000|2024-11-20 02:30:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|303
1732070100000|2024-11-20 02:35:00|||||||||32
1732070400000|2024-11-20 02:40:00|||||||||175
1732070700000|2024-11-20 02:45:00|||||||||42
1732071000000|2024-11-20 02:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|100
1732071300000|2024-11-20 02:55:00|||||||||4
1732071600000|2024-11-20 03:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|200
1732071900000|2024-11-20 03:05:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|235
1732072200000|2024-11-20 03:10:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|343
1732072500000|2024-11-20 03:15:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|401
1732072800000|2024-11-20 03:20:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|436
1732073100000|2024-11-20 03:25:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|820
1732073400000|2024-11-20 03:30:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|793
1732073700000|2024-11-20 03:35:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10674|10672|3447
1732074000000|2024-11-20 03:40:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|575
1732074300000|2024-11-20 03:45:00|||||||||252
1732074600000|2024-11-20 03:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|324
1732074900000|2024-11-20 03:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|249
1732075200000|2024-11-20 04:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|530
1732075500000|2024-11-20 04:05:00|||||||||15
1732075800000|2024-11-20 04:10:00|||||||||64
1732076100000|2024-11-20 04:15:00|||||||||101
1732076400000|2024-11-20 04:20:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|386
1732076700000|2024-11-20 04:25:00|||||||||5
1732077000000|2024-11-20 04:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|418
1732077300000|2024-11-20 04:35:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1155
1732077600000|2024-11-20 04:40:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|336
1732077900000|2024-11-20 04:45:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|95
1732078200000|2024-11-20 04:50:00|||||||||41
1732078500000|2024-11-20 04:55:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|289
1732078800000|2024-11-20 05:00:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|252
1732079100000|2024-11-20 05:05:00|10672.1|10670.1|10672.5|10670.5|10672.5|10670.5|10672.1|10670.1|727
1732079400000|2024-11-20 05:10:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10033
1732079700000|2024-11-20 05:15:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|355
1732080000000|2024-11-20 05:20:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|157
1732080300000|2024-11-20 05:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|162
1732080600000|2024-11-20 05:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|93
1732080900000|2024-11-20 05:35:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|242
1732081200000|2024-11-20 05:40:00|||||||||36
1732081500000|2024-11-20 05:45:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1567
1732081800000|2024-11-20 05:50:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|415
1732082100000|2024-11-20 05:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|527
1732082400000|2024-11-20 06:00:00|||||||||4
1732082700000|2024-11-20 06:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|148
1732083000000|2024-11-20 06:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|88
1732083300000|2024-11-20 06:15:00|||||||||6
1732083600000|2024-11-20 06:20:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|209
1732083900000|2024-11-20 06:25:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|5878
1732084200000|2024-11-20 06:30:00|10669|10667|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|916
1732084500000|2024-11-20 06:35:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|700
1732084800000|2024-11-20 06:40:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|368
1732085100000|2024-11-20 06:45:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10669|10667|41
1732085400000|2024-11-20 06:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|21767
1732085700000|2024-11-20 06:55:00|10669|10667|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|6392
1732086000000|2024-11-20 07:00:00|10670.1|10668.1|10666.2|10664.2|10670.1|10668.1|10665.5|10663.5|4856
1732086300000|2024-11-20 07:05:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|5121
1732086600000|2024-11-20 07:10:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|2479
1732086900000|2024-11-20 07:15:00|10667|10665|10667|10665|10668.6|10666.6|10667|10665|548
1732087200000|2024-11-20 07:20:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667|10665|1937
1732087500000|2024-11-20 07:25:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1614
1732087800000|2024-11-20 07:30:00|10668.6|10666.6|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|3339
1732088100000|2024-11-20 07:35:00|10667|10665|10667|10665|10668.6|10666.6|10666.2|10664.2|1915
1732088400000|2024-11-20 07:40:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|1705
1732088700000|2024-11-20 07:45:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|1127
1732089000000|2024-11-20 07:50:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|1023
1732089300000|2024-11-20 07:55:00|10667|10665|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|1861
1732089600000|2024-11-20 08:00:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|1424
1732089900000|2024-11-20 08:05:00|10664.7|10662.7|10664.7|10662.7|10667|10665|10664.7|10662.7|3997
1732090200000|2024-11-20 08:10:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|491
1732090500000|2024-11-20 08:15:00|10663.9|10661.9|10665.5|10663.5|10667|10665|10663.9|10661.9|1331
1732090800000|2024-11-20 08:20:00|10664.7|10662.7|10667.8|10665.8|10668.6|10666.6|10664.7|10662.7|1770
1732091100000|2024-11-20 08:25:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|957
1732091400000|2024-11-20 08:30:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|500
1732091700000|2024-11-20 08:35:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10667|10665|1531
1732092000000|2024-11-20 08:40:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|2526
1732092300000|2024-11-20 08:45:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1062
1732092600000|2024-11-20 08:50:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1013
1732092900000|2024-11-20 08:55:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|991
1732093200000|2024-11-20 09:00:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1105
1732093500000|2024-11-20 09:05:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|3979
1732093800000|2024-11-20 09:10:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1498
1732094100000|2024-11-20 09:15:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|2545
1732094400000|2024-11-20 09:20:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1130
1732094700000|2024-11-20 09:25:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|1366
1732095000000|2024-11-20 09:30:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|915
1732095300000|2024-11-20 09:35:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|536
1732095600000|2024-11-20 09:40:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|1010
1732095900000|2024-11-20 09:45:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|916
1732096200000|2024-11-20 09:50:00|10667|10665|10664.7|10662.7|10667|10665|10664.7|10662.7|1659
1732096500000|2024-11-20 09:55:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|600
1732096800000|2024-11-20 10:00:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1032
1732097100000|2024-11-20 10:05:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|808
1732097400000|2024-11-20 10:10:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|858
1732097700000|2024-11-20 10:15:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1302
1732098000000|2024-11-20 10:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1212
1732098300000|2024-11-20 10:25:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|200
1732098600000|2024-11-20 10:30:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|1255
1732098900000|2024-11-20 10:35:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|492
1732099200000|2024-11-20 10:40:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|608
1732099500000|2024-11-20 10:45:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|682
1732099800000|2024-11-20 10:50:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|582
1732100100000|2024-11-20 10:55:00|10664.7|10662.7|10664.7|10662.7|10665.1|10663.1|10664.7|10662.7|331
1732100400000|2024-11-20 11:00:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|348
1732100700000|2024-11-20 11:05:00|10663.5|10661.5|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1271
1732101000000|2024-11-20 11:10:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|3263
1732101300000|2024-11-20 11:15:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|886
1732101600000|2024-11-20 11:20:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1763
1732101900000|2024-11-20 11:25:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|1015
1732102200000|2024-11-20 11:30:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1178
1732102500000|2024-11-20 11:35:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|98
1732102800000|2024-11-20 11:40:00|10664.3|10662.3|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|756
1732103100000|2024-11-20 11:45:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2962
1732103400000|2024-11-20 11:50:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|595
1732103700000|2024-11-20 11:55:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|306
1732104000000|2024-11-20 12:00:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660|10658|3132
1732104300000|2024-11-20 12:05:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|1785
1732104600000|2024-11-20 12:10:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1242
1732104900000|2024-11-20 12:15:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|1039
1732105200000|2024-11-20 12:20:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|1296
1732105500000|2024-11-20 12:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1257
1732105800000|2024-11-20 12:30:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|1989
1732106100000|2024-11-20 12:35:00|10660.4|10658.4|10661.5|10659.5|10662.3|10660.3|10660.4|10658.4|2117
1732106400000|2024-11-20 12:40:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1146
1732106700000|2024-11-20 12:45:00|10661.5|10659.5|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1837
1732107000000|2024-11-20 12:50:00|10661.9|10659.9|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|700
1732107300000|2024-11-20 12:55:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1127
1732107600000|2024-11-20 13:00:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1331
1732107900000|2024-11-20 13:05:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1141
1732108200000|2024-11-20 13:10:00|10663.9|10661.9|10663.9|10661.9|10665.5|10663.5|10662.3|10660.3|2820
1732108500000|2024-11-20 13:15:00|10663.1|10661.1|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|3422
1732108800000|2024-11-20 13:20:00|10663.9|10661.9|10660|10658|10665.5|10663.5|10660|10658|5112
1732109100000|2024-11-20 13:25:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|3524
1732109400000|2024-11-20 13:30:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|1638
1732109700000|2024-11-20 13:35:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|2259
1732110000000|2024-11-20 13:40:00|10660|10658|10661.5|10659.5|10663.1|10661.1|10660|10658|15039
1732110300000|2024-11-20 13:45:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660|10658|1443
1732110600000|2024-11-20 13:50:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|1567
1732110900000|2024-11-20 13:55:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|53521
1732111200000|2024-11-20 14:00:00|10661.5|10659.5|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|1693
1732111500000|2024-11-20 14:05:00|10658.8|10656.8|10661.5|10659.5|10661.5|10659.5|10658.8|10656.8|4317
1732111800000|2024-11-20 14:10:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|8837
1732112100000|2024-11-20 14:15:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|6786
1732112400000|2024-11-20 14:20:00|10660|10658|10663.9|10661.9|10669.4|10667.4|10660|10658|180710
1732112700000|2024-11-20 14:25:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|4672
1732113000000|2024-11-20 14:30:00|10661.2|10659.2|10666.2|10664.2|10667|10665|10660.8|10658.8|17209
1732113300000|2024-11-20 14:35:00|10667|10665|10665.5|10663.5|10668.6|10666.6|10664.7|10662.7|6520
1732113600000|2024-11-20 14:40:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|4635
1732113900000|2024-11-20 14:45:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|2518
1732114200000|2024-11-20 14:50:00|10664.7|10662.7|10666.2|10664.2|10667|10665|10663.9|10661.9|5876
1732114500000|2024-11-20 14:55:00|10667|10665|10669.4|10667.4|10669.4|10667.4|10666.2|10664.2|11122
1732114800000|2024-11-20 15:00:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|5300
1732115100000|2024-11-20 15:05:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|8230
1732115400000|2024-11-20 15:10:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|5482
1732115700000|2024-11-20 15:15:00|10670.9|10668.9|10672.5|10670.5|10674|10672|10670.9|10668.9|42405
1732116000000|2024-11-20 15:20:00|10673.3|10671.3|10670.9|10668.9|10674.8|10672.8|10670.9|10668.9|5399
1732116300000|2024-11-20 15:25:00|10671.7|10669.7|10671.3|10669.3|10672.5|10670.5|10670.1|10668.1|5236
1732116600000|2024-11-20 15:30:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|3975
1732116900000|2024-11-20 15:35:00|10673.3|10671.3|10670.1|10668.1|10673.3|10671.3|10670.1|10668.1|3772
1732117200000|2024-11-20 15:40:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|6425
1732117500000|2024-11-20 15:45:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|9289
1732117800000|2024-11-20 15:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|2592
1732118100000|2024-11-20 15:55:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|14093
1732118400000|2024-11-20 16:00:00|10667.4|10665.4|10668.6|10666.6|10669.4|10667.4|10667|10665|5036
1732118700000|2024-11-20 16:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|4311
1732119000000|2024-11-20 16:10:00|10669.4|10667.4|10668.6|10666.6|10671.7|10669.7|10667.8|10665.8|63444
1732119300000|2024-11-20 16:15:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|33200
1732119600000|2024-11-20 16:20:00|10668.6|10666.6|10674.8|10672.8|10676.4|10674.4|10668.6|10666.6|34841
1732119900000|2024-11-20 16:25:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674|10672|4373
1732120200000|2024-11-20 16:30:00|10675.6|10673.6|10674|10672|10676.4|10674.4|10674|10672|5256
1732120500000|2024-11-20 16:35:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|7655
1732120800000|2024-11-20 16:40:00|10674.4|10672.4|10675.6|10673.6|10675.6|10673.6|10674|10672|4702
1732121100000|2024-11-20 16:45:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10671.7|10669.7|24857
1732121400000|2024-11-20 16:50:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10670.9|10668.9|6416
1732121700000|2024-11-20 16:55:00|10674|10672|10670.1|10668.1|10674|10672|10670.1|10668.1|5974
1732122000000|2024-11-20 17:00:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|14423
1732122300000|2024-11-20 17:05:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|2339
1732122600000|2024-11-20 17:10:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|6062
1732122900000|2024-11-20 17:15:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|3906
1732123200000|2024-11-20 17:20:00|10672.5|10670.5|10671.7|10669.7|10674|10672|10671.7|10669.7|5008
1732123500000|2024-11-20 17:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|48663
1732123800000|2024-11-20 17:30:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|2192
1732124100000|2024-11-20 17:35:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2768
1732124400000|2024-11-20 17:40:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|3421
1732124700000|2024-11-20 17:45:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1569
1732125000000|2024-11-20 17:50:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|2896
1732125300000|2024-11-20 17:55:00|10674|10672|10674|10672|10674|10672|10672.5|10670.5|3250
1732125600000|2024-11-20 18:00:00|10674.8|10672.8|10670.1|10668.1|10674.8|10672.8|10668.6|10666.6|7343
1732125900000|2024-11-20 18:05:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669|10667|4078
1732126200000|2024-11-20 18:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|6782
1732126500000|2024-11-20 18:15:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|7364
1732126800000|2024-11-20 18:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10665.5|10663.5|10759
1732127100000|2024-11-20 18:25:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|6350
1732127400000|2024-11-20 18:30:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|58602
1732127700000|2024-11-20 18:35:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10664.7|10662.7|5330
1732128000000|2024-11-20 18:40:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|1925
1732128300000|2024-11-20 18:45:00|10667.8|10665.8|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|1764
1732128600000|2024-11-20 18:50:00|10666.2|10664.2|10667|10665|10667|10665|10665.5|10663.5|1519
1732128900000|2024-11-20 18:55:00|10667.8|10665.8|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|6243
1732129200000|2024-11-20 19:00:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|2637
1732129500000|2024-11-20 19:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|2954
1732129800000|2024-11-20 19:10:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|1048
1732130100000|2024-11-20 19:15:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|904
1732130400000|2024-11-20 19:20:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|734
1732130700000|2024-11-20 19:25:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|7831
1732131000000|2024-11-20 19:30:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|2062
1732131300000|2024-11-20 19:35:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1888
1732131600000|2024-11-20 19:40:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|1574
1732131900000|2024-11-20 19:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|6295
1732132200000|2024-11-20 19:50:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1046
1732132500000|2024-11-20 19:55:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|11186
1732132800000|2024-11-20 20:00:00|10668.6|10666.6|10664.7|10662.7|10669.4|10667.4|10664.7|10662.7|6532
1732133100000|2024-11-20 20:05:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|5032
1732133400000|2024-11-20 20:10:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1944
1732133700000|2024-11-20 20:15:00|10665.8|10663.8|10665.5|10663.5|10667|10665|10665.5|10663.5|1822
1732134000000|2024-11-20 20:20:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1674
1732134300000|2024-11-20 20:25:00|10666.2|10664.2|10667|10665|10667|10665|10665.5|10663.5|3998
1732134600000|2024-11-20 20:30:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|2542
1732134900000|2024-11-20 20:35:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|3122
1732135200000|2024-11-20 20:40:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|3317
1732135500000|2024-11-20 20:45:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|2000
1732135800000|2024-11-20 20:50:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1784
1732136100000|2024-11-20 20:55:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|4137
1732136400000|2024-11-20 21:00:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|5178
1732136700000|2024-11-20 21:05:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|1456
1732137000000|2024-11-20 21:10:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|3540
1732137300000|2024-11-20 21:15:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|3092
1732137600000|2024-11-20 21:20:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|2283
1732137900000|2024-11-20 21:25:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|15833
1732138200000|2024-11-20 21:30:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1658
1732138500000|2024-11-20 21:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|851
1732138800000|2024-11-20 21:40:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1503
1732139100000|2024-11-20 21:45:00|10664.3|10662.3|10665.1|10663.1|10665.5|10663.5|10663.9|10661.9|1546
1732139400000|2024-11-20 21:50:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|756
1732139700000|2024-11-20 21:55:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|1642
1732143600000|2024-11-20 23:00:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|117
1732143900000|2024-11-20 23:05:00|||||||||64
1732144200000|2024-11-20 23:10:00|||||||||70
1732144500000|2024-11-20 23:15:00|10667.4|10665.4|10667.8|10665.8|10667.8|10665.8|10667.4|10665.4|57
1732144800000|2024-11-20 23:20:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|249
1732145100000|2024-11-20 23:25:00|||||||||1
1732145400000|2024-11-20 23:30:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|146
1732145700000|2024-11-20 23:35:00|10667.4|10665.4|10667.8|10665.8|10667.8|10665.8|10667.4|10665.4|124
1732146000000|2024-11-20 23:40:00|10667|10665|10667|10665|10667|10665|10667|10665|48
1732146300000|2024-11-20 23:45:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|113
1732146600000|2024-11-20 23:50:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|110
1732146900000|2024-11-20 23:55:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|74
1732147200000|2024-11-21 00:00:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|423
1732147500000|2024-11-21 00:05:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|295
1732147800000|2024-11-21 00:10:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|154
1732148100000|2024-11-21 00:15:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|319
1732148400000|2024-11-21 00:20:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|516
1732148700000|2024-11-21 00:25:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|120
1732149000000|2024-11-21 00:30:00|||||||||20
1732149300000|2024-11-21 00:35:00|10669.8|10667.8|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|127
1732149600000|2024-11-21 00:40:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|187
1732149900000|2024-11-21 00:45:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|468
1732150200000|2024-11-21 00:50:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|356
1732150500000|2024-11-21 00:55:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|100
1732150800000|2024-11-21 01:00:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667|10665|439
1732151100000|2024-11-21 01:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.4|10665.4|880
1732151400000|2024-11-21 01:10:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|14745
1732151700000|2024-11-21 01:15:00|10669|10667|10668.6|10666.6|10669|10667|10668.6|10666.6|486
1732152000000|2024-11-21 01:20:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|245
1732152300000|2024-11-21 01:25:00|10669.8|10667.8|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|271
1732152600000|2024-11-21 01:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|361
1732152900000|2024-11-21 01:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|999
1732153200000|2024-11-21 01:40:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|552
1732153500000|2024-11-21 01:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|307
1732153800000|2024-11-21 01:50:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|478
1732154100000|2024-11-21 01:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|444
1732154400000|2024-11-21 02:00:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|300
1732154700000|2024-11-21 02:05:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|278
1732155000000|2024-11-21 02:10:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|904
1732155300000|2024-11-21 02:15:00|10669.8|10667.8|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|204
1732155600000|2024-11-21 02:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|14760
1732155900000|2024-11-21 02:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|529
1732156200000|2024-11-21 02:30:00|10669|10667|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|440
1732156500000|2024-11-21 02:35:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|319
1732156800000|2024-11-21 02:40:00|||||||||230
1732157100000|2024-11-21 02:45:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|2631
1732157400000|2024-11-21 02:50:00|||||||||183
1732157700000|2024-11-21 02:55:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|205
1732158000000|2024-11-21 03:00:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|143
1732158300000|2024-11-21 03:05:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|730
1732158600000|2024-11-21 03:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|284
1732158900000|2024-11-21 03:15:00|||||||||123
1732159200000|2024-11-21 03:20:00|||||||||258
1732159500000|2024-11-21 03:25:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|190
1732159800000|2024-11-21 03:30:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|390
1732160100000|2024-11-21 03:35:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|383
1732160400000|2024-11-21 03:40:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|266
1732160700000|2024-11-21 03:45:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|691
1732161000000|2024-11-21 03:50:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|368
1732161300000|2024-11-21 03:55:00|||||||||591
1732161600000|2024-11-21 04:00:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|27983
1732161900000|2024-11-21 04:05:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|66
1732162200000|2024-11-21 04:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|287
1732162500000|2024-11-21 04:15:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|55
1732162800000|2024-11-21 04:20:00|||||||||60
1732163100000|2024-11-21 04:25:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|420
1732163400000|2024-11-21 04:30:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|177
1732163700000|2024-11-21 04:35:00|||||||||63
1732164000000|2024-11-21 04:40:00|||||||||88
1732164300000|2024-11-21 04:45:00|||||||||237
1732164600000|2024-11-21 04:50:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|228
1732164900000|2024-11-21 04:55:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|173
1732165200000|2024-11-21 05:00:00|||||||||49
1732165500000|2024-11-21 05:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|363
1732165800000|2024-11-21 05:10:00|||||||||148
1732166100000|2024-11-21 05:15:00|||||||||32
1732166400000|2024-11-21 05:20:00|||||||||47
1732166700000|2024-11-21 05:25:00|||||||||74
1732167000000|2024-11-21 05:30:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|422
1732167300000|2024-11-21 05:35:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|119
1732167600000|2024-11-21 05:40:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|77
1732167900000|2024-11-21 05:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|903
1732168200000|2024-11-21 05:50:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|117
1732168500000|2024-11-21 05:55:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|146
1732168800000|2024-11-21 06:00:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|270
1732169100000|2024-11-21 06:05:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|77
1732169400000|2024-11-21 06:10:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|203
1732169700000|2024-11-21 06:15:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|595
1732170000000|2024-11-21 06:20:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|290
1732170300000|2024-11-21 06:25:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|524
1732170600000|2024-11-21 06:30:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|293
1732170900000|2024-11-21 06:35:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|53
1732171200000|2024-11-21 06:40:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|269
1732171500000|2024-11-21 06:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|66
1732171800000|2024-11-21 06:50:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|233
1732172100000|2024-11-21 06:55:00|||||||||10
1732172400000|2024-11-21 07:00:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|695
1732172700000|2024-11-21 07:05:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|5747
1732173000000|2024-11-21 07:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|360
1732173300000|2024-11-21 07:15:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|605
1732173600000|2024-11-21 07:20:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|451
1732173900000|2024-11-21 07:25:00|10668.6|10666.6|10672.5|10670.5|10674|10672|10668.6|10666.6|27000
1732174200000|2024-11-21 07:30:00|10673.3|10671.3|10670.1|10668.1|10673.3|10671.3|10668.6|10666.6|1612
1732174500000|2024-11-21 07:35:00|10670.9|10668.9|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|1165
1732174800000|2024-11-21 07:40:00|10670.1|10668.1|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|32685
1732175100000|2024-11-21 07:45:00|10670.9|10668.9|10667.8|10665.8|10670.9|10668.9|10666.2|10664.2|47445
1732175400000|2024-11-21 07:50:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|1141
1732175700000|2024-11-21 07:55:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|595
1732176000000|2024-11-21 08:00:00|10667.8|10665.8|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|1591
1732176300000|2024-11-21 08:05:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|982
1732176600000|2024-11-21 08:10:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1498
1732176900000|2024-11-21 08:15:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1515
1732177200000|2024-11-21 08:20:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667|10665|646
1732177500000|2024-11-21 08:25:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|43761
1732177800000|2024-11-21 08:30:00|10669.4|10667.4|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|1021
1732178100000|2024-11-21 08:35:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|8961
1732178400000|2024-11-21 08:40:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|951
1732178700000|2024-11-21 08:45:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|872
1732179000000|2024-11-21 08:50:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|2046
1732179300000|2024-11-21 08:55:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|517
1732179600000|2024-11-21 09:00:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|806
1732179900000|2024-11-21 09:05:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|1846
1732180200000|2024-11-21 09:10:00|10675.2|10673.2|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|1755
1732180500000|2024-11-21 09:15:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|4672
1732180800000|2024-11-21 09:20:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|1026
1732181100000|2024-11-21 09:25:00|10676.4|10674.4|10676.4|10674.4|10678|10676|10675.6|10673.6|3260
1732181400000|2024-11-21 09:30:00|10675.6|10673.6|10678|10676|10678|10676|10675.6|10673.6|614
1732181700000|2024-11-21 09:35:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|1000
1732182000000|2024-11-21 09:40:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10675.6|10673.6|2596
1732182300000|2024-11-21 09:45:00|10675.6|10673.6|10674.8|10672.8|10677.2|10675.2|10674|10672|2971
1732182600000|2024-11-21 09:50:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1163
1732182900000|2024-11-21 09:55:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1781
1732183200000|2024-11-21 10:00:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|378
1732183500000|2024-11-21 10:05:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|830
1732183800000|2024-11-21 10:10:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|3341
1732184100000|2024-11-21 10:15:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1635
1732184400000|2024-11-21 10:20:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|914
1732184700000|2024-11-21 10:25:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1759
1732185000000|2024-11-21 10:30:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1595
1732185300000|2024-11-21 10:35:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|3538
1732185600000|2024-11-21 10:40:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|2776
1732185900000|2024-11-21 10:45:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|839
1732186200000|2024-11-21 10:50:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10673.3|10671.3|1538
1732186500000|2024-11-21 10:55:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|2584
1732186800000|2024-11-21 11:00:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|682
1732187100000|2024-11-21 11:05:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|595
1732187400000|2024-11-21 11:10:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|1089
1732187700000|2024-11-21 11:15:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|1261
1732188000000|2024-11-21 11:20:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|454
1732188300000|2024-11-21 11:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|303
1732188600000|2024-11-21 11:30:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|7024
1732188900000|2024-11-21 11:35:00|||||||||324
1732189200000|2024-11-21 11:40:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|20602
1732189500000|2024-11-21 11:45:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|10272
1732189800000|2024-11-21 11:50:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|737
1732190100000|2024-11-21 11:55:00|10670.9|10668.9|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|3364
1732190400000|2024-11-21 12:00:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|1945
1732190700000|2024-11-21 12:05:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|524
1732191000000|2024-11-21 12:10:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1012
1732191300000|2024-11-21 12:15:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|2661
1732191600000|2024-11-21 12:20:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1829
1732191900000|2024-11-21 12:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|2363
1732192200000|2024-11-21 12:30:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1446
1732192500000|2024-11-21 12:35:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|351
1732192800000|2024-11-21 12:40:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|27092
1732193100000|2024-11-21 12:45:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|1012
1732193400000|2024-11-21 12:50:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1299
1732193700000|2024-11-21 12:55:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|561
1732194000000|2024-11-21 13:00:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|3461
1732194300000|2024-11-21 13:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|11820
1732194600000|2024-11-21 13:10:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|1449
1732194900000|2024-11-21 13:15:00|10670.9|10668.9|10668.6|10666.6|10672.5|10670.5|10668.6|10666.6|9815
1732195200000|2024-11-21 13:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|38275
1732195500000|2024-11-21 13:25:00|10667|10665|10667.4|10665.4|10667.8|10665.8|10666.2|10664.2|53708
1732195800000|2024-11-21 13:30:00|10667|10665|10673.3|10671.3|10674|10672|10663.5|10661.5|74518
1732196100000|2024-11-21 13:35:00|10674|10672|10673.3|10671.3|10675.6|10673.6|10672.5|10670.5|8946
1732196400000|2024-11-21 13:40:00|10674|10672|10678|10676|10679.5|10677.5|10673.3|10671.3|7015
1732196700000|2024-11-21 13:45:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10675.6|10673.6|15497
1732197000000|2024-11-21 13:50:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|6309
1732197300000|2024-11-21 13:55:00|10676.4|10674.4|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|37851
1732197600000|2024-11-21 14:00:00|10674.8|10672.8|10671.7|10669.7|10675.6|10673.6|10671.7|10669.7|11377
1732197900000|2024-11-21 14:05:00|10672.5|10670.5|10670.1|10668.1|10673.3|10671.3|10669.4|10667.4|36656
1732198200000|2024-11-21 14:10:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10666.2|10664.2|9406
1732198500000|2024-11-21 14:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|6634
1732198800000|2024-11-21 14:20:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10666.2|10664.2|4876
1732199100000|2024-11-21 14:25:00|10666.2|10664.2|10669.4|10667.4|10669.4|10667.4|10666.2|10664.2|8095
1732199400000|2024-11-21 14:30:00|10670.1|10668.1|10674|10672|10674|10672|10669.4|10667.4|9338
1732199700000|2024-11-21 14:35:00|10674.8|10672.8|10677.2|10675.2|10678|10676|10674.8|10672.8|11811
1732200000000|2024-11-21 14:40:00|10678|10676|10674|10672|10678|10676|10674|10672|59587
1732200300000|2024-11-21 14:45:00|10673.3|10671.3|10670.9|10668.9|10674.8|10672.8|10670.9|10668.9|7043
1732200600000|2024-11-21 14:50:00|10670.1|10668.1|10674.8|10672.8|10675.6|10673.6|10670.1|10668.1|6450
1732200900000|2024-11-21 14:55:00|10675.6|10673.6|10677.2|10675.2|10678|10676|10674|10672|5871
1732201200000|2024-11-21 15:00:00|10678|10676|10678|10676|10680.3|10678.3|10676.4|10674.4|40693
1732201500000|2024-11-21 15:05:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10674.8|10672.8|8609
1732201800000|2024-11-21 15:10:00|10678|10676|10674.8|10672.8|10679.5|10677.5|10674|10672|6552
1732202100000|2024-11-21 15:15:00|10675.6|10673.6|10674|10672|10676.4|10674.4|10674|10672|8407
1732202400000|2024-11-21 15:20:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|12615
1732202700000|2024-11-21 15:25:00|10674|10672|10674.8|10672.8|10677.2|10675.2|10674|10672|18067
1732203000000|2024-11-21 15:30:00|10674|10672|10674|10672|10675.6|10673.6|10673.3|10671.3|9597
1732203300000|2024-11-21 15:35:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|9159
1732203600000|2024-11-21 15:40:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|8581
1732203900000|2024-11-21 15:45:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|9710
1732204200000|2024-11-21 15:50:00|10667.8|10665.8|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|7045
1732204500000|2024-11-21 15:55:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10665.5|10663.5|50095
1732204800000|2024-11-21 16:00:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10664.7|10662.7|32009
1732205100000|2024-11-21 16:05:00|10665.1|10663.1|10667|10665|10667|10665|10663.9|10661.9|27694
1732205400000|2024-11-21 16:10:00|10667.8|10665.8|10666.2|10664.2|10669.4|10667.4|10665.5|10663.5|28218
1732205700000|2024-11-21 16:15:00|10667|10665|10663.9|10661.9|10667|10665|10663.9|10661.9|16229
1732206000000|2024-11-21 16:20:00|10664.7|10662.7|10667|10665|10667|10665|10664.7|10662.7|12544
1732206300000|2024-11-21 16:25:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|7172
1732206600000|2024-11-21 16:30:00|10664.7|10662.7|10662.3|10660.3|10666.2|10664.2|10662.3|10660.3|16965
1732206900000|2024-11-21 16:35:00|10661.5|10659.5|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|16935
1732207200000|2024-11-21 16:40:00|10663.1|10661.1|10657.6|10655.6|10663.1|10661.1|10657.6|10655.6|21369
1732207500000|2024-11-21 16:45:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10657.6|10655.6|10272
1732207800000|2024-11-21 16:50:00|10659.2|10657.2|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|14070
1732208100000|2024-11-21 16:55:00|10661.5|10659.5|10658.4|10656.4|10662.3|10660.3|10657.6|10655.6|50938
1732208400000|2024-11-21 17:00:00|10657.6|10655.6|10660|10658|10661.5|10659.5|10657.6|10655.6|18061
1732208700000|2024-11-21 17:05:00|10659.2|10657.2|10656.9|10654.9|10660|10658|10656.9|10654.9|7445
1732209000000|2024-11-21 17:10:00|10656.1|10654.1|10658.4|10656.4|10660|10658|10656.1|10654.1|8905
1732209300000|2024-11-21 17:15:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|8556
1732209600000|2024-11-21 17:20:00|10658.4|10656.4|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|6083
1732209900000|2024-11-21 17:25:00|10661.5|10659.5|10660|10658|10662.3|10660.3|10659.2|10657.2|13010
1732210200000|2024-11-21 17:30:00|10660.8|10658.8|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|5703
1732210500000|2024-11-21 17:35:00|10661.2|10659.2|10662.3|10660.3|10662.3|10660.3|10661.2|10659.2|4597
1732210800000|2024-11-21 17:40:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|85224
1732211100000|2024-11-21 17:45:00|10661.5|10659.5|10661.5|10659.5|10663.9|10661.9|10660|10658|13926
1732211400000|2024-11-21 17:50:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10659.2|10657.2|6960
1732211700000|2024-11-21 17:55:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|6520
1732212000000|2024-11-21 18:00:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10658.4|10656.4|10083
1732212300000|2024-11-21 18:05:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|19907
1732212600000|2024-11-21 18:10:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|16297
1732212900000|2024-11-21 18:15:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10660|10658|16043
1732213200000|2024-11-21 18:20:00|10661.5|10659.5|10660|10658|10662.3|10660.3|10660|10658|14589
1732213500000|2024-11-21 18:25:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|8907
1732213800000|2024-11-21 18:30:00|10656.9|10654.9|10656.1|10654.1|10659.2|10657.2|10656.1|10654.1|5760
1732214100000|2024-11-21 18:35:00|10655.3|10653.3|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|32526
1732214400000|2024-11-21 18:40:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|6465
1732214700000|2024-11-21 18:45:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3355
1732215000000|2024-11-21 18:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|22788
1732215300000|2024-11-21 18:55:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|4373
1732215600000|2024-11-21 19:00:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|7463
1732215900000|2024-11-21 19:05:00|||||||||9157
1732216200000|2024-11-21 19:10:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|8422
1732216500000|2024-11-21 19:15:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|4145
1732216800000|2024-11-21 19:20:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10653.7|10651.7|10577
1732217100000|2024-11-21 19:25:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|5224
1732217400000|2024-11-21 19:30:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|5126
1732217700000|2024-11-21 19:35:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|5203
1732218000000|2024-11-21 19:40:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|10119
1732218300000|2024-11-21 19:45:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|20146
1732218600000|2024-11-21 19:50:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|30286
1732218900000|2024-11-21 19:55:00|10651.8|10649.8|10653|10651|10653|10651|10651.4|10649.4|9817
1732219200000|2024-11-21 20:00:00|10653.7|10651.7|10656.1|10654.1|10656.1|10654.1|10653|10651|5889
1732219500000|2024-11-21 20:05:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10653.7|10651.7|8180
1732219800000|2024-11-21 20:10:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|7096
1732220100000|2024-11-21 20:15:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1542
1732220400000|2024-11-21 20:20:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653|10651|3504
1732220700000|2024-11-21 20:25:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|19990
1732221000000|2024-11-21 20:30:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|5251
1732221300000|2024-11-21 20:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|7923
1732221600000|2024-11-21 20:40:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|3239
1732221900000|2024-11-21 20:45:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2039
1732222200000|2024-11-21 20:50:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|8078
1732222500000|2024-11-21 20:55:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|14004
1732222800000|2024-11-21 21:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|45499
1732223100000|2024-11-21 21:05:00|10655.7|10653.7|10653|10651|10655.7|10653.7|10653|10651|8081
1732223400000|2024-11-21 21:10:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10650.6|10648.6|62702
1732223700000|2024-11-21 21:15:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|12328
1732224000000|2024-11-21 21:20:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|5904
1732224300000|2024-11-21 21:25:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1134
1732224600000|2024-11-21 21:30:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|1942
1732224900000|2024-11-21 21:35:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|2845
1732225200000|2024-11-21 21:40:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|4411
1732225500000|2024-11-21 21:45:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653|10651|20277
1732225800000|2024-11-21 21:50:00|10653|10651|10653|10651|10653|10651|10653|10651|637
1732226100000|2024-11-21 21:55:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|3535
1732230000000|2024-11-21 23:00:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|919
1732230300000|2024-11-21 23:05:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|116
1732230600000|2024-11-21 23:10:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.9|10652.9|121
1732230900000|2024-11-21 23:15:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.9|10652.9|11
1732231200000|2024-11-21 23:20:00|10655.7|10653.7|10656.5|10654.5|10656.9|10654.9|10655.7|10653.7|136
1732231500000|2024-11-21 23:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|104
1732231800000|2024-11-21 23:30:00|||||||||76
1732232100000|2024-11-21 23:35:00|||||||||39
1732232400000|2024-11-21 23:40:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|271
1732232700000|2024-11-21 23:45:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|203
1732233000000|2024-11-21 23:50:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|36055
1732233300000|2024-11-21 23:55:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|151
1732233600000|2024-11-22 00:00:00|10656.1|10654.1|10654.9|10652.9|10656.1|10654.1|10654.5|10652.5|459
1732233900000|2024-11-22 00:05:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|303
1732234200000|2024-11-22 00:10:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|341
1732234500000|2024-11-22 00:15:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|505
1732234800000|2024-11-22 00:20:00|10656.9|10654.9|10657.3|10655.3|10657.6|10655.6|10656.1|10654.1|253
1732235100000|2024-11-22 00:25:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|125
1732235400000|2024-11-22 00:30:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|479
1732235700000|2024-11-22 00:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|377
1732236000000|2024-11-22 00:40:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|649
1732236300000|2024-11-22 00:45:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|699
1732236600000|2024-11-22 00:50:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|643
1732236900000|2024-11-22 00:55:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|427
1732237200000|2024-11-22 01:00:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|406
1732237500000|2024-11-22 01:05:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|334
1732237800000|2024-11-22 01:10:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|490
1732238100000|2024-11-22 01:15:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|144
1732238400000|2024-11-22 01:20:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|153
1732238700000|2024-11-22 01:25:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|47
1732239000000|2024-11-22 01:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|448
1732239300000|2024-11-22 01:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1052
1732239600000|2024-11-22 01:40:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|351
1732239900000|2024-11-22 01:45:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|236
1732240200000|2024-11-22 01:50:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|351
1732240500000|2024-11-22 01:55:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|423
1732240800000|2024-11-22 02:00:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|670
1732241100000|2024-11-22 02:05:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|115
1732241400000|2024-11-22 02:10:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|56
1732241700000|2024-11-22 02:15:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|130
1732242000000|2024-11-22 02:20:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|404
1732242300000|2024-11-22 02:25:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|201
1732242600000|2024-11-22 02:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|7290
1732242900000|2024-11-22 02:35:00|10656.9|10654.9|10657.3|10655.3|10657.3|10655.3|10656.1|10654.1|453
1732243200000|2024-11-22 02:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|90
1732243500000|2024-11-22 02:45:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|190
1732243800000|2024-11-22 02:50:00|||||||||14
1732244100000|2024-11-22 02:55:00|||||||||34
1732244400000|2024-11-22 03:00:00|||||||||27
1732244700000|2024-11-22 03:05:00|||||||||101
1732245000000|2024-11-22 03:10:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|205
1732245300000|2024-11-22 03:15:00|||||||||40
1732245600000|2024-11-22 03:20:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|94
1732245900000|2024-11-22 03:25:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|104
1732246200000|2024-11-22 03:30:00|10658.8|10656.8|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|2216
1732246500000|2024-11-22 03:35:00|10659.6|10657.6|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|400
1732246800000|2024-11-22 03:40:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|494
1732247100000|2024-11-22 03:45:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|183
1732247400000|2024-11-22 03:50:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|925
1732247700000|2024-11-22 03:55:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|2067
1732248000000|2024-11-22 04:00:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|428
1732248300000|2024-11-22 04:05:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|448
1732248600000|2024-11-22 04:10:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|345
1732248900000|2024-11-22 04:15:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|66
1732249200000|2024-11-22 04:20:00|10658.4|10656.4|10658.4|10656.4|10658.8|10656.8|10658.4|10656.4|137
1732249500000|2024-11-22 04:25:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|159
1732249800000|2024-11-22 04:30:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|86
1732250100000|2024-11-22 04:35:00|10658.8|10656.8|10658|10656|10658.8|10656.8|10657.6|10655.6|1565
1732250400000|2024-11-22 04:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|95
1732250700000|2024-11-22 04:45:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|486
1732251000000|2024-11-22 04:50:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|146
1732251300000|2024-11-22 04:55:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|169
1732251600000|2024-11-22 05:00:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|49
1732251900000|2024-11-22 05:05:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|391
1732252200000|2024-11-22 05:10:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|119
1732252500000|2024-11-22 05:15:00|10659.6|10657.6|10660|10658|10660.8|10658.8|10659.2|10657.2|387
1732252800000|2024-11-22 05:20:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|975
1732253100000|2024-11-22 05:25:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|263
1732253400000|2024-11-22 05:30:00|||||||||44
1732253700000|2024-11-22 05:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|61
1732254000000|2024-11-22 05:40:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|111
1732254300000|2024-11-22 05:45:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|3766
1732254600000|2024-11-22 05:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|64
1732254900000|2024-11-22 05:55:00|||||||||15
1732255200000|2024-11-22 06:00:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|214
1732255500000|2024-11-22 06:05:00|||||||||582
1732255800000|2024-11-22 06:10:00|10659.2|10657.2|10658.8|10656.8|10659.2|10657.2|10658.4|10656.4|691
1732256100000|2024-11-22 06:15:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|23
1732256400000|2024-11-22 06:20:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|556
1732256700000|2024-11-22 06:25:00|10658.8|10656.8|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|548
1732257000000|2024-11-22 06:30:00|||||||||84
1732257300000|2024-11-22 06:35:00|||||||||136
1732257600000|2024-11-22 06:40:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1213
1732257900000|2024-11-22 06:45:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|681
1732258200000|2024-11-22 06:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|231
1732258500000|2024-11-22 06:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|101
1732258800000|2024-11-22 07:00:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1234
1732259100000|2024-11-22 07:05:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1028
1732259400000|2024-11-22 07:10:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|346
1732259700000|2024-11-22 07:15:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|222
1732260000000|2024-11-22 07:20:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|27363
1732260300000|2024-11-22 07:25:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|1787
1732260600000|2024-11-22 07:30:00|10656.9|10654.9|10655.3|10653.3|10657.3|10655.3|10654.5|10652.5|1196
1732260900000|2024-11-22 07:35:00|10656.1|10654.1|10654.5|10652.5|10657.6|10655.6|10654.5|10652.5|7312
1732261200000|2024-11-22 07:40:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|1791
1732261500000|2024-11-22 07:45:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653|10651|2065
1732261800000|2024-11-22 07:50:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|491
1732262100000|2024-11-22 07:55:00|10655.3|10653.3|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|1741
1732262400000|2024-11-22 08:00:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10652.2|10650.2|853
1732262700000|2024-11-22 08:05:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|1640
1732263000000|2024-11-22 08:10:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653|10651|824
1732263300000|2024-11-22 08:15:00|10656.5|10654.5|10659.2|10657.2|10660|10658|10656.1|10654.1|5049
1732263600000|2024-11-22 08:20:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10658.4|10656.4|3345
1732263900000|2024-11-22 08:25:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|1702
1732264200000|2024-11-22 08:30:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10661.5|10659.5|3147
1732264500000|2024-11-22 08:35:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|2928
1732264800000|2024-11-22 08:40:00|10665.5|10663.5|10662.3|10660.3|10665.5|10663.5|10662.3|10660.3|2576
1732265100000|2024-11-22 08:45:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|1065
1732265400000|2024-11-22 08:50:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|1646
1732265700000|2024-11-22 08:55:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|4167
1732266000000|2024-11-22 09:00:00|10665.5|10663.5|10663.1|10661.1|10665.5|10663.5|10662.3|10660.3|1699
1732266300000|2024-11-22 09:05:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|2113
1732266600000|2024-11-22 09:10:00|10665.5|10663.5|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|2936
1732266900000|2024-11-22 09:15:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1869
1732267200000|2024-11-22 09:20:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10664.7|10662.7|1746
1732267500000|2024-11-22 09:25:00|10667|10665|10664.7|10662.7|10667|10665|10663.9|10661.9|2881
1732267800000|2024-11-22 09:30:00|10665.5|10663.5|10665.5|10663.5|10667.8|10665.8|10663.9|10661.9|4758
1732268100000|2024-11-22 09:35:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10664.7|10662.7|2193
1732268400000|2024-11-22 09:40:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|2018
1732268700000|2024-11-22 09:45:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|2780
1732269000000|2024-11-22 09:50:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.3|10662.3|2350
1732269300000|2024-11-22 09:55:00|10665.5|10663.5|10667|10665|10667|10665|10664.7|10662.7|1624
1732269600000|2024-11-22 10:00:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|3413
1732269900000|2024-11-22 10:05:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10665.5|10663.5|1078
1732270200000|2024-11-22 10:10:00|10667.8|10665.8|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|3232
1732270500000|2024-11-22 10:15:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|773
1732270800000|2024-11-22 10:20:00|10667|10665|10667|10665|10667.8|10665.8|10665.5|10663.5|7998
1732271100000|2024-11-22 10:25:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1808
1732271400000|2024-11-22 10:30:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1866
1732271700000|2024-11-22 10:35:00|10665.1|10663.1|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|3047
1732272000000|2024-11-22 10:40:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|1180
1732272300000|2024-11-22 10:45:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1531
1732272600000|2024-11-22 10:50:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1866
1732272900000|2024-11-22 10:55:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1145
1732273200000|2024-11-22 11:00:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|946
1732273500000|2024-11-22 11:05:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|948
1732273800000|2024-11-22 11:10:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|4468
1732274100000|2024-11-22 11:15:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|832
1732274400000|2024-11-22 11:20:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|545
1732274700000|2024-11-22 11:25:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|390
1732275000000|2024-11-22 11:30:00|10666.6|10664.6|10667.8|10665.8|10668.6|10666.6|10666.6|10664.6|1510
1732275300000|2024-11-22 11:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|2560
1732275600000|2024-11-22 11:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|4730
1732275900000|2024-11-22 11:45:00|10667|10665|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|2868
1732276200000|2024-11-22 11:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|2240
1732276500000|2024-11-22 11:55:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1025
1732276800000|2024-11-22 12:00:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|3456
1732277100000|2024-11-22 12:05:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|676
1732277400000|2024-11-22 12:10:00|10670.1|10668.1|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|102236
1732277700000|2024-11-22 12:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|6785
1732278000000|2024-11-22 12:20:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|1911
1732278300000|2024-11-22 12:25:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|2536
1732278600000|2024-11-22 12:30:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|23386
1732278900000|2024-11-22 12:35:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|2446
1732279200000|2024-11-22 12:40:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|2168
1732279500000|2024-11-22 12:45:00|10667|10665|10663.1|10661.1|10667|10665|10663.1|10661.1|7917
1732279800000|2024-11-22 12:50:00|10663.5|10661.5|10666.2|10664.2|10666.2|10664.2|10663.5|10661.5|2886
1732280100000|2024-11-22 12:55:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|2566
1732280400000|2024-11-22 13:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|3419
1732280700000|2024-11-22 13:05:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|28701
1732281000000|2024-11-22 13:10:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|7654
1732281300000|2024-11-22 13:15:00|10663.9|10661.9|10667|10665|10667.8|10665.8|10663.9|10661.9|7540
1732281600000|2024-11-22 13:20:00|10666.2|10664.2|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|18968
1732281900000|2024-11-22 13:25:00|10668.2|10666.2|10668.6|10666.6|10670.1|10668.1|10668.2|10666.2|4171
1732282200000|2024-11-22 13:30:00|10669.4|10667.4|10664.7|10662.7|10669.4|10667.4|10663.1|10661.1|4514
1732282500000|2024-11-22 13:35:00|10665.5|10663.5|10663.1|10661.1|10666.2|10664.2|10663.1|10661.1|3928
1732282800000|2024-11-22 13:40:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|9210
1732283100000|2024-11-22 13:45:00|10665.5|10663.5|10665.5|10663.5|10667|10665|10663.9|10661.9|14161
1732283400000|2024-11-22 13:50:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|3243
1732283700000|2024-11-22 13:55:00|10665.5|10663.5|10664.7|10662.7|10667|10665|10664.7|10662.7|4204
1732284000000|2024-11-22 14:00:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|4442
1732284300000|2024-11-22 14:05:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10659.2|10657.2|16333
1732284600000|2024-11-22 14:10:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|5412
1732284900000|2024-11-22 14:15:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10658.4|10656.4|6307
1732285200000|2024-11-22 14:20:00|10659.2|10657.2|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|16589
1732285500000|2024-11-22 14:25:00|10657.6|10655.6|10660|10658|10660|10658|10657.6|10655.6|9655
1732285800000|2024-11-22 14:30:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10657.6|10655.6|10760
1732286100000|2024-11-22 14:35:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|7386
1732286400000|2024-11-22 14:40:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10659.2|10657.2|5070
1732286700000|2024-11-22 14:45:00|10659.6|10657.6|10656.1|10654.1|10660.8|10658.8|10652.2|10650.2|21831
1732287000000|2024-11-22 14:50:00|10655.3|10653.3|10655.3|10653.3|10658.4|10656.4|10654.5|10652.5|9149
1732287300000|2024-11-22 14:55:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10653.7|10651.7|8627
1732287600000|2024-11-22 15:00:00|10655.3|10653.3|10660|10658|10660|10658|10654.5|10652.5|6710
1732287900000|2024-11-22 15:05:00|10660.8|10658.8|10654.5|10652.5|10660.8|10658.8|10653.7|10651.7|16945
1732288200000|2024-11-22 15:10:00|10655.3|10653.3|10653|10651|10655.3|10653.3|10653|10651|10464
1732288500000|2024-11-22 15:15:00|10653.7|10651.7|10654.5|10652.5|10656.1|10654.1|10653|10651|4793
1732288800000|2024-11-22 15:20:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|10699
1732289100000|2024-11-22 15:25:00|10653.7|10651.7|10656.1|10654.1|10658.4|10656.4|10653.7|10651.7|13732
1732289400000|2024-11-22 15:30:00|10655.3|10653.3|10650.6|10648.6|10655.7|10653.7|10650.6|10648.6|20995
1732289700000|2024-11-22 15:35:00|10649.8|10647.8|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|2900
1732290000000|2024-11-22 15:40:00|10650.6|10648.6|10650.6|10648.6|10653|10651|10649.8|10647.8|8095
1732290300000|2024-11-22 15:45:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10651.4|10649.4|5855
1732290600000|2024-11-22 15:50:00|10653.7|10651.7|10653|10651|10655.3|10653.3|10653|10651|7280
1732290900000|2024-11-22 15:55:00|10653.3|10651.3|10655.3|10653.3|10655.3|10653.3|10652.2|10650.2|3780
1732291200000|2024-11-22 16:00:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653|10651|4872
1732291500000|2024-11-22 16:05:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|10984
1732291800000|2024-11-22 16:10:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10653|10651|3122
1732292100000|2024-11-22 16:15:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|7545
1732292400000|2024-11-22 16:20:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|4100
1732292700000|2024-11-22 16:25:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|2547
1732293000000|2024-11-22 16:30:00|10653.7|10651.7|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|2281
1732293300000|2024-11-22 16:35:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|17335
1732293600000|2024-11-22 16:40:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|4633
1732293900000|2024-11-22 16:45:00|10656.1|10654.1|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|6258
1732294200000|2024-11-22 16:50:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|14529
1732294500000|2024-11-22 16:55:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|13605
1732294800000|2024-11-22 17:00:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|8609
1732295100000|2024-11-22 17:05:00|10658.4|10656.4|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|2712
1732295400000|2024-11-22 17:10:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1289
1732295700000|2024-11-22 17:15:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|7868
1732296000000|2024-11-22 17:20:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|34874
1732296300000|2024-11-22 17:25:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|5682
1732296600000|2024-11-22 17:30:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|8773
1732296900000|2024-11-22 17:35:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|15031
1732297200000|2024-11-22 17:40:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2119
1732297500000|2024-11-22 17:45:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1660
1732297800000|2024-11-22 17:50:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|6849
1732298100000|2024-11-22 17:55:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|3887
1732298400000|2024-11-22 18:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2053
1732298700000|2024-11-22 18:05:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2053
1732299000000|2024-11-22 18:10:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|803
1732299300000|2024-11-22 18:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|1402
1732299600000|2024-11-22 18:20:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|3312
1732299900000|2024-11-22 18:25:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|5854
1732300200000|2024-11-22 18:30:00|10654.1|10652.1|10653|10651|10654.5|10652.5|10653|10651|8882
1732300500000|2024-11-22 18:35:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|6989
1732300800000|2024-11-22 18:40:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|4966
1732301100000|2024-11-22 18:45:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|6820
1732301400000|2024-11-22 18:50:00|10655.7|10653.7|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1221
1732301700000|2024-11-22 18:55:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|9339
1732302000000|2024-11-22 19:00:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|2637
1732302300000|2024-11-22 19:05:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|11954
1732302600000|2024-11-22 19:10:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1031
1732302900000|2024-11-22 19:15:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2741
1732303200000|2024-11-22 19:20:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2245
1732303500000|2024-11-22 19:25:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|767
1732303800000|2024-11-22 19:30:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|7714
1732304100000|2024-11-22 19:35:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|5461
1732304400000|2024-11-22 19:40:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|7491
1732304700000|2024-11-22 19:45:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653|10651|3175
1732305000000|2024-11-22 19:50:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|5252
1732305300000|2024-11-22 19:55:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|3793
1732305600000|2024-11-22 20:00:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|47010
1732305900000|2024-11-22 20:05:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|29377
1732306200000|2024-11-22 20:10:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|63936
1732306500000|2024-11-22 20:15:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|35707
1732306800000|2024-11-22 20:20:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|28745
1732307100000|2024-11-22 20:25:00|10652.2|10650.2|10653|10651|10654.5|10652.5|10652.2|10650.2|3733
1732307400000|2024-11-22 20:30:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10653|10651|11179
1732307700000|2024-11-22 20:35:00|10653.3|10651.3|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|74841
1732308000000|2024-11-22 20:40:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|36434
1732308300000|2024-11-22 20:45:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|3364
1732308600000|2024-11-22 20:50:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|22882
1732308900000|2024-11-22 20:55:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|83068
1732309200000|2024-11-22 21:00:00|10651.4|10649.4|10649.8|10647.8|10652.2|10650.2|10649|10647|60374
1732309500000|2024-11-22 21:05:00|10649|10647|10650.6|10648.6|10651.4|10649.4|10649|10647|23559
1732309800000|2024-11-22 21:10:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|2684
1732310100000|2024-11-22 21:15:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|13919
1732310400000|2024-11-22 21:20:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10651.4|10649.4|4192
1732310700000|2024-11-22 21:25:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1076
1732311000000|2024-11-22 21:30:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|53102
1732311300000|2024-11-22 21:35:00|||||||||620
1732311600000|2024-11-22 21:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1116
1732311900000|2024-11-22 21:45:00|10652.2|10650.2|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|50507
1732312200000|2024-11-22 21:50:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|10131
1732312500000|2024-11-22 21:55:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|4280
1732489200000|2024-11-24 23:00:00|10668.6|10666.6|10676.4|10674.4|10678|10676|10658|10656|33845
1732489500000|2024-11-24 23:05:00|10677.2|10675.2|10674|10672|10677.2|10675.2|10671.7|10669.7|1848
1732489800000|2024-11-24 23:10:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|1618
1732490100000|2024-11-24 23:15:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|554
1732490400000|2024-11-24 23:20:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10671.7|10669.7|911
1732490700000|2024-11-24 23:25:00|10673.3|10671.3|10674.8|10672.8|10676|10674|10672.5|10670.5|1025
1732491000000|2024-11-24 23:30:00|10674|10672|10672.5|10670.5|10674|10672|10671.7|10669.7|484
1732491300000|2024-11-24 23:35:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|858
1732491600000|2024-11-24 23:40:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|914
1732491900000|2024-11-24 23:45:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|448
1732492200000|2024-11-24 23:50:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|406
1732492500000|2024-11-24 23:55:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10673.3|10671.3|1327
1732492800000|2024-11-25 00:00:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|790
1732493100000|2024-11-25 00:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|1317
1732493400000|2024-11-25 00:10:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|330
1732493700000|2024-11-25 00:15:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10674|10672|2369
1732494000000|2024-11-25 00:20:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|562
1732494300000|2024-11-25 00:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|596
1732494600000|2024-11-25 00:30:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|942
1732494900000|2024-11-25 00:35:00|10672.1|10670.1|10670.1|10668.1|10672.5|10670.5|10669.4|10667.4|735
1732495200000|2024-11-25 00:40:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|880
1732495500000|2024-11-25 00:45:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|667
1732495800000|2024-11-25 00:50:00|10668.2|10666.2|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|297
1732496100000|2024-11-25 00:55:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10667|10665|363
1732496400000|2024-11-25 01:00:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|343
1732496700000|2024-11-25 01:05:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|626
1732497000000|2024-11-25 01:10:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|709
1732497300000|2024-11-25 01:15:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|959
1732497600000|2024-11-25 01:20:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|739
1732497900000|2024-11-25 01:25:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1172
1732498200000|2024-11-25 01:30:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|2226
1732498500000|2024-11-25 01:35:00|10670.5|10668.5|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|902
1732498800000|2024-11-25 01:40:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1043
1732499100000|2024-11-25 01:45:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|472
1732499400000|2024-11-25 01:50:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|83
1732499700000|2024-11-25 01:55:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|351
1732500000000|2024-11-25 02:00:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|420
1732500300000|2024-11-25 02:05:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|635
1732500600000|2024-11-25 02:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|333
1732500900000|2024-11-25 02:15:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|330
1732501200000|2024-11-25 02:20:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|892
1732501500000|2024-11-25 02:25:00|10672.1|10670.1|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|959
1732501800000|2024-11-25 02:30:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|434
1732502100000|2024-11-25 02:35:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|357
1732502400000|2024-11-25 02:40:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|799
1732502700000|2024-11-25 02:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|125
1732503000000|2024-11-25 02:50:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|234
1732503300000|2024-11-25 02:55:00|||||||||55
1732503600000|2024-11-25 03:00:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|260
1732503900000|2024-11-25 03:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|209
1732504200000|2024-11-25 03:10:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|194
1732504500000|2024-11-25 03:15:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10674|10672|79
1732504800000|2024-11-25 03:20:00|||||||||701
1732505100000|2024-11-25 03:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|426
1732505400000|2024-11-25 03:30:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|1411
1732505700000|2024-11-25 03:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|124
1732506000000|2024-11-25 03:40:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|818
1732506300000|2024-11-25 03:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|353
1732506600000|2024-11-25 03:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|165
1732506900000|2024-11-25 03:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|215
1732507200000|2024-11-25 04:00:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|1146
1732507500000|2024-11-25 04:05:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|470
1732507800000|2024-11-25 04:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|98
1732508100000|2024-11-25 04:15:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|319
1732508400000|2024-11-25 04:20:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|876
1732508700000|2024-11-25 04:25:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|3441
1732509000000|2024-11-25 04:30:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1796
1732509300000|2024-11-25 04:35:00|10674|10672|10674|10672|10674|10672|10674|10672|390
1732509600000|2024-11-25 04:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|251
1732509900000|2024-11-25 04:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|6126
1732510200000|2024-11-25 04:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|6508
1732510500000|2024-11-25 04:55:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|421
1732510800000|2024-11-25 05:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|213
1732511100000|2024-11-25 05:05:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|379
1732511400000|2024-11-25 05:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|86
1732511700000|2024-11-25 05:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|26
1732512000000|2024-11-25 05:20:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|278
1732512300000|2024-11-25 05:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|537
1732512600000|2024-11-25 05:30:00|||||||||97
1732512900000|2024-11-25 05:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|539
1732513200000|2024-11-25 05:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|107
1732513500000|2024-11-25 05:45:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|416
1732513800000|2024-11-25 05:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|490
1732514100000|2024-11-25 05:55:00|10674|10672|10676.4|10674.4|10677.2|10675.2|10673.3|10671.3|5486
1732514400000|2024-11-25 06:00:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|17535
1732514700000|2024-11-25 06:05:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|1783
1732515000000|2024-11-25 06:10:00|10675.6|10673.6|10676.4|10674.4|10676.8|10674.8|10674.8|10672.8|6112
1732515300000|2024-11-25 06:15:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|2046
1732515600000|2024-11-25 06:20:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|283
1732515900000|2024-11-25 06:25:00|10678.3|10676.3|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|5559
1732516200000|2024-11-25 06:30:00|10678|10676|10678|10676|10678|10676|10676.4|10674.4|562
1732516500000|2024-11-25 06:35:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|649
1732516800000|2024-11-25 06:40:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1933
1732517100000|2024-11-25 06:45:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|1797
1732517400000|2024-11-25 06:50:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|536
1732517700000|2024-11-25 06:55:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|442
1732518000000|2024-11-25 07:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1538
1732518300000|2024-11-25 07:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|872
1732518600000|2024-11-25 07:10:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678|10676|1793
1732518900000|2024-11-25 07:15:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|984
1732519200000|2024-11-25 07:20:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|427
1732519500000|2024-11-25 07:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|852
1732519800000|2024-11-25 07:30:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|707
1732520100000|2024-11-25 07:35:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|3438
1732520400000|2024-11-25 07:40:00|10678|10676|10680.3|10678.3|10681.1|10679.1|10678|10676|2807
1732520700000|2024-11-25 07:45:00|10679.5|10677.5|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|1819
1732521000000|2024-11-25 07:50:00|10678|10676|10675.6|10673.6|10678|10676|10675.6|10673.6|1930
1732521300000|2024-11-25 07:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|14794
1732521600000|2024-11-25 08:00:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2379
1732521900000|2024-11-25 08:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|3347
1732522200000|2024-11-25 08:10:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|1537
1732522500000|2024-11-25 08:15:00|10672.5|10670.5|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|2635
1732522800000|2024-11-25 08:20:00|10672.5|10670.5|10673.3|10671.3|10675.6|10673.6|10671.7|10669.7|5980
1732523100000|2024-11-25 08:25:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10672.5|10670.5|9019
1732523400000|2024-11-25 08:30:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|33657
1732523700000|2024-11-25 08:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1306
1732524000000|2024-11-25 08:40:00|10672.9|10670.9|10672.5|10670.5|10674|10672|10672.5|10670.5|4737
1732524300000|2024-11-25 08:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3747
1732524600000|2024-11-25 08:50:00|10672.5|10670.5|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|3981
1732524900000|2024-11-25 08:55:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|4286
1732525200000|2024-11-25 09:00:00|10671.7|10669.7|10671.7|10669.7|10674|10672|10670.9|10668.9|4204
1732525500000|2024-11-25 09:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3338
1732525800000|2024-11-25 09:10:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|3719
1732526100000|2024-11-25 09:15:00|10670.1|10668.1|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|3703
1732526400000|2024-11-25 09:20:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|13078
1732526700000|2024-11-25 09:25:00|10669|10667|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|3843
1732527000000|2024-11-25 09:30:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|7775
1732527300000|2024-11-25 09:35:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|4642
1732527600000|2024-11-25 09:40:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|2903
1732527900000|2024-11-25 09:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|3393
1732528200000|2024-11-25 09:50:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|10409
1732528500000|2024-11-25 09:55:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|4680
1732528800000|2024-11-25 10:00:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3727
1732529100000|2024-11-25 10:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|4388
1732529400000|2024-11-25 10:10:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|6253
1732529700000|2024-11-25 10:15:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|8552
1732530000000|2024-11-25 10:20:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|7879
1732530300000|2024-11-25 10:25:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|2843
1732530600000|2024-11-25 10:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|2873
1732530900000|2024-11-25 10:35:00|10670.9|10668.9|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|7825
1732531200000|2024-11-25 10:40:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|2348
1732531500000|2024-11-25 10:45:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1852
1732531800000|2024-11-25 10:50:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1513
1732532100000|2024-11-25 10:55:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|2391
1732532400000|2024-11-25 11:00:00|10669.4|10667.4|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|3363
1732532700000|2024-11-25 11:05:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1411
1732533000000|2024-11-25 11:10:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1549
1732533300000|2024-11-25 11:15:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|6836
1732533600000|2024-11-25 11:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|2040
1732533900000|2024-11-25 11:25:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1398
1732534200000|2024-11-25 11:30:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|2930
1732534500000|2024-11-25 11:35:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|8856
1732534800000|2024-11-25 11:40:00|10669.4|10667.4|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|4128
1732535100000|2024-11-25 11:45:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|1975
1732535400000|2024-11-25 11:50:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|5785
1732535700000|2024-11-25 11:55:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|4227
1732536000000|2024-11-25 12:00:00|10664.7|10662.7|10667|10665|10667|10665|10664.7|10662.7|15688
1732536300000|2024-11-25 12:05:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|13703
1732536600000|2024-11-25 12:10:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1537
1732536900000|2024-11-25 12:15:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|2172
1732537200000|2024-11-25 12:20:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|4515
1732537500000|2024-11-25 12:25:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|13807
1732537800000|2024-11-25 12:30:00|10666.6|10664.6|10668.6|10666.6|10669.4|10667.4|10666.2|10664.2|2782
1732538100000|2024-11-25 12:35:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|9656
1732538400000|2024-11-25 12:40:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|6376
1732538700000|2024-11-25 12:45:00|10669.8|10667.8|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|4415
1732539000000|2024-11-25 12:50:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3024
1732539300000|2024-11-25 12:55:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|10403
1732539600000|2024-11-25 13:00:00|10674|10672|10675.6|10673.6|10677.2|10675.2|10674|10672|8556
1732539900000|2024-11-25 13:05:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10675.6|10673.6|4543
1732540200000|2024-11-25 13:10:00|10679.5|10677.5|10682.6|10680.6|10683.4|10681.4|10678.7|10676.7|17810
1732540500000|2024-11-25 13:15:00|10681.9|10679.9|10687.3|10685.3|10688.1|10686.1|10681.9|10679.9|14638
1732540800000|2024-11-25 13:20:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10684.2|10682.2|4806
1732541100000|2024-11-25 13:25:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685|10683|13073
1732541400000|2024-11-25 13:30:00|10686.5|10684.5|10681.9|10679.9|10686.5|10684.5|10681.9|10679.9|9763
1732541700000|2024-11-25 13:35:00|10682.6|10680.6|10686.5|10684.5|10688.9|10686.9|10682.6|10680.6|29897
1732542000000|2024-11-25 13:40:00|10685.8|10683.8|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|88598
1732542300000|2024-11-25 13:45:00|10688.1|10686.1|10685.8|10683.8|10689.7|10687.7|10685.8|10683.8|40056
1732542600000|2024-11-25 13:50:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|33276
1732542900000|2024-11-25 13:55:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|29488
1732543200000|2024-11-25 14:00:00|10687.3|10685.3|10686.5|10684.5|10689.7|10687.7|10686.5|10684.5|9394
1732543500000|2024-11-25 14:05:00|10685.8|10683.8|10688.9|10686.9|10688.9|10686.9|10685|10683|55666
1732543800000|2024-11-25 14:10:00|10688.1|10686.1|10692.8|10690.8|10692.8|10690.8|10688.1|10686.1|38409
1732544100000|2024-11-25 14:15:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10690.5|10688.5|15944
1732544400000|2024-11-25 14:20:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|52556
1732544700000|2024-11-25 14:25:00|10694.4|10692.4|10697.5|10695.5|10698.3|10696.3|10694.4|10692.4|61009
1732545000000|2024-11-25 14:30:00|10698.3|10696.3|10693.6|10691.6|10698.3|10696.3|10693.6|10691.6|14519
1732545300000|2024-11-25 14:35:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|39201
1732545600000|2024-11-25 14:40:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|17145
1732545900000|2024-11-25 14:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|4344
1732546200000|2024-11-25 14:50:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|7344
1732546500000|2024-11-25 14:55:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|4654
1732546800000|2024-11-25 15:00:00|10695.9|10693.9|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|9963
1732547100000|2024-11-25 15:05:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|11779
1732547400000|2024-11-25 15:10:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|10588
1732547700000|2024-11-25 15:15:00|10694|10692|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|52093
1732548000000|2024-11-25 15:20:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|8186
1732548300000|2024-11-25 15:25:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|29268
1732548600000|2024-11-25 15:30:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|22467
1732548900000|2024-11-25 15:35:00|10697.5|10695.5|10697.5|10695.5|10699|10697|10696.7|10694.7|8623
1732549200000|2024-11-25 15:40:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10696.7|10694.7|13920
1732549500000|2024-11-25 15:45:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|6928
1732549800000|2024-11-25 15:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|16795
1732550100000|2024-11-25 15:55:00|10694.4|10692.4|10692.8|10690.8|10695.9|10693.9|10692|10690|18012
1732550400000|2024-11-25 16:00:00|10692|10690|10688.9|10686.9|10692|10690|10688.9|10686.9|16466
1732550700000|2024-11-25 16:05:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|7995
1732551000000|2024-11-25 16:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|9512
1732551300000|2024-11-25 16:15:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|10846
1732551600000|2024-11-25 16:20:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|13020
1732551900000|2024-11-25 16:25:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|23768
1732552200000|2024-11-25 16:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|12897
1732552500000|2024-11-25 16:35:00|10689.7|10687.7|10688.1|10686.1|10691.2|10689.2|10688.1|10686.1|6077
1732552800000|2024-11-25 16:40:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|5661
1732553100000|2024-11-25 16:45:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|21569
1732553400000|2024-11-25 16:50:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.5|10686.5|6756
1732553700000|2024-11-25 16:55:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|6018
1732554000000|2024-11-25 17:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|4882
1732554300000|2024-11-25 17:05:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|4125
1732554600000|2024-11-25 17:10:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|15315
1732554900000|2024-11-25 17:15:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|12607
1732555200000|2024-11-25 17:20:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|7508
1732555500000|2024-11-25 17:25:00|10691.6|10689.6|10690.5|10688.5|10692|10690|10690.5|10688.5|5386
1732555800000|2024-11-25 17:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|8777
1732556100000|2024-11-25 17:35:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|60099
1732556400000|2024-11-25 17:40:00|10692|10690|10690.5|10688.5|10692|10690|10688.9|10686.9|35156
1732556700000|2024-11-25 17:45:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|11597
1732557000000|2024-11-25 17:50:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|9301
1732557300000|2024-11-25 17:55:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|8605
1732557600000|2024-11-25 18:00:00|10690.1|10688.1|10695.9|10693.9|10695.9|10693.9|10689.7|10687.7|5934
1732557900000|2024-11-25 18:05:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|5559
1732558200000|2024-11-25 18:10:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|9672
1732558500000|2024-11-25 18:15:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|4310
1732558800000|2024-11-25 18:20:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|203969
1732559100000|2024-11-25 18:25:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10696.7|10694.7|124419
1732559400000|2024-11-25 18:30:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|36130
1732559700000|2024-11-25 18:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10699|10697|20835
1732560000000|2024-11-25 18:40:00|10700.6|10698.6|10703|10701|10703.7|10701.7|10700.6|10698.6|5233
1732560300000|2024-11-25 18:45:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|9416
1732560600000|2024-11-25 18:50:00|10703.7|10701.7|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|5029
1732560900000|2024-11-25 18:55:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|7109
1732561200000|2024-11-25 19:00:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703|10701|13579
1732561500000|2024-11-25 19:05:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10702.2|10700.2|9730
1732561800000|2024-11-25 19:10:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703|10701|5195
1732562100000|2024-11-25 19:15:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|26513
1732562400000|2024-11-25 19:20:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|6421
1732562700000|2024-11-25 19:25:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|10402
1732563000000|2024-11-25 19:30:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|17475
1732563300000|2024-11-25 19:35:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|7070
1732563600000|2024-11-25 19:40:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|8087
1732563900000|2024-11-25 19:45:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|11370
1732564200000|2024-11-25 19:50:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10701.4|10699.4|37008
1732564500000|2024-11-25 19:55:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10702.2|10700.2|17768
1732564800000|2024-11-25 20:00:00|10704.5|10702.5|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|26475
1732565100000|2024-11-25 20:05:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|6875
1732565400000|2024-11-25 20:10:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|4008
1732565700000|2024-11-25 20:15:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|5865
1732566000000|2024-11-25 20:20:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|6282
1732566300000|2024-11-25 20:25:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|48140
1732566600000|2024-11-25 20:30:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|5910
1732566900000|2024-11-25 20:35:00|10703|10701|10703|10701|10703|10701|10703|10701|4426
1732567200000|2024-11-25 20:40:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|3436
1732567500000|2024-11-25 20:45:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10703|10701|8665
1732567800000|2024-11-25 20:50:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|5149
1732568100000|2024-11-25 20:55:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|25321
1732568400000|2024-11-25 21:00:00|10706.5|10704.5|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|12403
1732568700000|2024-11-25 21:05:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|6223
1732569000000|2024-11-25 21:10:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|16133
1732569300000|2024-11-25 21:15:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|10988
1732569600000|2024-11-25 21:20:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|3165
1732569900000|2024-11-25 21:25:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|1226
1732570200000|2024-11-25 21:30:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|4905
1732570500000|2024-11-25 21:35:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|1667
1732570800000|2024-11-25 21:40:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|3205
1732571100000|2024-11-25 21:45:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|6750
1732571400000|2024-11-25 21:50:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|11616
1732571700000|2024-11-25 21:55:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|9500
1732575600000|2024-11-25 23:00:00|10702.2|10700.2|10705.3|10703.3|10705.3|10703.3|10702.2|10700.2|802
1732575900000|2024-11-25 23:05:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|214
1732576200000|2024-11-25 23:10:00|10704.9|10702.9|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|466
1732576500000|2024-11-25 23:15:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|49
1732576800000|2024-11-25 23:20:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|254
1732577100000|2024-11-25 23:25:00|||||||||13
1732577400000|2024-11-25 23:30:00|10703|10701|10703|10701|10703|10701|10703|10701|364
1732577700000|2024-11-25 23:35:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|155
1732578000000|2024-11-25 23:40:00|10704.5|10702.5|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|690
1732578300000|2024-11-25 23:45:00|10703.7|10701.7|10697.5|10695.5|10703.7|10701.7|10697.5|10695.5|4137
1732578600000|2024-11-25 23:50:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|1632
1732578900000|2024-11-25 23:55:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|762
1732492800000|2024-11-25 00:00:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|790
1732493100000|2024-11-25 00:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|1317
1732493400000|2024-11-25 00:10:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|330
1732493700000|2024-11-25 00:15:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10674|10672|2369
1732494000000|2024-11-25 00:20:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|562
1732494300000|2024-11-25 00:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|596
1732494600000|2024-11-25 00:30:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|942
1732494900000|2024-11-25 00:35:00|10672.1|10670.1|10670.1|10668.1|10672.5|10670.5|10669.4|10667.4|735
1732495200000|2024-11-25 00:40:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|880
1732495500000|2024-11-25 00:45:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|667
1732495800000|2024-11-25 00:50:00|10668.2|10666.2|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|297
1732496100000|2024-11-25 00:55:00|10667.8|10665.8|10667.8|10665.8|10669.4|10667.4|10667|10665|363
1732496400000|2024-11-25 01:00:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|343
1732496700000|2024-11-25 01:05:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|626
1732497000000|2024-11-25 01:10:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|709
1732497300000|2024-11-25 01:15:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|959
1732497600000|2024-11-25 01:20:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|739
1732497900000|2024-11-25 01:25:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1172
1732498200000|2024-11-25 01:30:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|2226
1732498500000|2024-11-25 01:35:00|10670.5|10668.5|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|902
1732498800000|2024-11-25 01:40:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1043
1732499100000|2024-11-25 01:45:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|472
1732499400000|2024-11-25 01:50:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|83
1732499700000|2024-11-25 01:55:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|351
1732500000000|2024-11-25 02:00:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|420
1732500300000|2024-11-25 02:05:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|635
1732500600000|2024-11-25 02:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|333
1732500900000|2024-11-25 02:15:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|330
1732501200000|2024-11-25 02:20:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|892
1732501500000|2024-11-25 02:25:00|10672.1|10670.1|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|959
1732501800000|2024-11-25 02:30:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|434
1732502100000|2024-11-25 02:35:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|357
1732502400000|2024-11-25 02:40:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|799
1732502700000|2024-11-25 02:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|125
1732503000000|2024-11-25 02:50:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|234
1732503300000|2024-11-25 02:55:00|||||||||55
1732503600000|2024-11-25 03:00:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|260
1732503900000|2024-11-25 03:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|209
1732504200000|2024-11-25 03:10:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|194
1732504500000|2024-11-25 03:15:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10674|10672|79
1732504800000|2024-11-25 03:20:00|||||||||701
1732505100000|2024-11-25 03:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|426
1732505400000|2024-11-25 03:30:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|1411
1732505700000|2024-11-25 03:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|124
1732506000000|2024-11-25 03:40:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|818
1732506300000|2024-11-25 03:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|353
1732506600000|2024-11-25 03:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|165
1732506900000|2024-11-25 03:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|215
1732507200000|2024-11-25 04:00:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|1146
1732507500000|2024-11-25 04:05:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|470
1732507800000|2024-11-25 04:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|98
1732508100000|2024-11-25 04:15:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|319
1732508400000|2024-11-25 04:20:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|876
1732508700000|2024-11-25 04:25:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|3441
1732509000000|2024-11-25 04:30:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1796
1732509300000|2024-11-25 04:35:00|10674|10672|10674|10672|10674|10672|10674|10672|390
1732509600000|2024-11-25 04:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|251
1732509900000|2024-11-25 04:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|6126
1732510200000|2024-11-25 04:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|6508
1732510500000|2024-11-25 04:55:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|421
1732510800000|2024-11-25 05:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|213
1732511100000|2024-11-25 05:05:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|379
1732511400000|2024-11-25 05:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|86
1732511700000|2024-11-25 05:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|26
1732512000000|2024-11-25 05:20:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|278
1732512300000|2024-11-25 05:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|537
1732512600000|2024-11-25 05:30:00|||||||||97
1732512900000|2024-11-25 05:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|539
1732513200000|2024-11-25 05:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|107
1732513500000|2024-11-25 05:45:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|416
1732513800000|2024-11-25 05:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|490
1732514100000|2024-11-25 05:55:00|10674|10672|10676.4|10674.4|10677.2|10675.2|10673.3|10671.3|5486
1732514400000|2024-11-25 06:00:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|17535
1732514700000|2024-11-25 06:05:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|1783
1732515000000|2024-11-25 06:10:00|10675.6|10673.6|10676.4|10674.4|10676.8|10674.8|10674.8|10672.8|6112
1732515300000|2024-11-25 06:15:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|2046
1732515600000|2024-11-25 06:20:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|283
1732515900000|2024-11-25 06:25:00|10678.3|10676.3|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|5559
1732516200000|2024-11-25 06:30:00|10678|10676|10678|10676|10678|10676|10676.4|10674.4|562
1732516500000|2024-11-25 06:35:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|649
1732516800000|2024-11-25 06:40:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1933
1732517100000|2024-11-25 06:45:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|1797
1732517400000|2024-11-25 06:50:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|536
1732517700000|2024-11-25 06:55:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|442
1732518000000|2024-11-25 07:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1538
1732518300000|2024-11-25 07:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|872
1732518600000|2024-11-25 07:10:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678|10676|1793
1732518900000|2024-11-25 07:15:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|984
1732519200000|2024-11-25 07:20:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|427
1732519500000|2024-11-25 07:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|852
1732519800000|2024-11-25 07:30:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|707
1732520100000|2024-11-25 07:35:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|3438
1732520400000|2024-11-25 07:40:00|10678|10676|10680.3|10678.3|10681.1|10679.1|10678|10676|2807
1732520700000|2024-11-25 07:45:00|10679.5|10677.5|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|1819
1732521000000|2024-11-25 07:50:00|10678|10676|10675.6|10673.6|10678|10676|10675.6|10673.6|1930
1732521300000|2024-11-25 07:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|14794
1732521600000|2024-11-25 08:00:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2379
1732521900000|2024-11-25 08:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|3347
1732522200000|2024-11-25 08:10:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|1537
1732522500000|2024-11-25 08:15:00|10672.5|10670.5|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|2635
1732522800000|2024-11-25 08:20:00|10672.5|10670.5|10673.3|10671.3|10675.6|10673.6|10671.7|10669.7|5980
1732523100000|2024-11-25 08:25:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10672.5|10670.5|9019
1732523400000|2024-11-25 08:30:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|33657
1732523700000|2024-11-25 08:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1306
1732524000000|2024-11-25 08:40:00|10672.9|10670.9|10672.5|10670.5|10674|10672|10672.5|10670.5|4737
1732524300000|2024-11-25 08:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3747
1732524600000|2024-11-25 08:50:00|10672.5|10670.5|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|3981
1732524900000|2024-11-25 08:55:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|4286
1732525200000|2024-11-25 09:00:00|10671.7|10669.7|10671.7|10669.7|10674|10672|10670.9|10668.9|4204
1732525500000|2024-11-25 09:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|3338
1732525800000|2024-11-25 09:10:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|3719
1732526100000|2024-11-25 09:15:00|10670.1|10668.1|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|3703
1732526400000|2024-11-25 09:20:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|13078
1732526700000|2024-11-25 09:25:00|10669|10667|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|3843
1732527000000|2024-11-25 09:30:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|7775
1732527300000|2024-11-25 09:35:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|4642
1732527600000|2024-11-25 09:40:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|2903
1732527900000|2024-11-25 09:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|3393
1732528200000|2024-11-25 09:50:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|10409
1732528500000|2024-11-25 09:55:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|4680
1732528800000|2024-11-25 10:00:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3727
1732529100000|2024-11-25 10:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|4388
1732529400000|2024-11-25 10:10:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|6253
1732529700000|2024-11-25 10:15:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|8552
1732530000000|2024-11-25 10:20:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|7879
1732530300000|2024-11-25 10:25:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|2843
1732530600000|2024-11-25 10:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|2873
1732530900000|2024-11-25 10:35:00|10670.9|10668.9|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|7825
1732531200000|2024-11-25 10:40:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|2348
1732531500000|2024-11-25 10:45:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1852
1732531800000|2024-11-25 10:50:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1513
1732532100000|2024-11-25 10:55:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|2391
1732532400000|2024-11-25 11:00:00|10669.4|10667.4|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|3363
1732532700000|2024-11-25 11:05:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1411
1732533000000|2024-11-25 11:10:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1549
1732533300000|2024-11-25 11:15:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|6836
1732533600000|2024-11-25 11:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|2040
1732533900000|2024-11-25 11:25:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1398
1732534200000|2024-11-25 11:30:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|2930
1732534500000|2024-11-25 11:35:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|8856
1732534800000|2024-11-25 11:40:00|10669.4|10667.4|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|4128
1732535100000|2024-11-25 11:45:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|1975
1732535400000|2024-11-25 11:50:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|5785
1732535700000|2024-11-25 11:55:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|4227
1732536000000|2024-11-25 12:00:00|10664.7|10662.7|10667|10665|10667|10665|10664.7|10662.7|15688
1732536300000|2024-11-25 12:05:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|13703
1732536600000|2024-11-25 12:10:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1537
1732536900000|2024-11-25 12:15:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|2172
1732537200000|2024-11-25 12:20:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|4515
1732537500000|2024-11-25 12:25:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|13807
1732537800000|2024-11-25 12:30:00|10666.6|10664.6|10668.6|10666.6|10669.4|10667.4|10666.2|10664.2|2782
1732538100000|2024-11-25 12:35:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|9656
1732538400000|2024-11-25 12:40:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|6376
1732538700000|2024-11-25 12:45:00|10669.8|10667.8|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|4415
1732539000000|2024-11-25 12:50:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3024
1732539300000|2024-11-25 12:55:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|10403
1732539600000|2024-11-25 13:00:00|10674|10672|10675.6|10673.6|10677.2|10675.2|10674|10672|8556
1732539900000|2024-11-25 13:05:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10675.6|10673.6|4543
1732540200000|2024-11-25 13:10:00|10679.5|10677.5|10682.6|10680.6|10683.4|10681.4|10678.7|10676.7|17810
1732540500000|2024-11-25 13:15:00|10681.9|10679.9|10687.3|10685.3|10688.1|10686.1|10681.9|10679.9|14638
1732540800000|2024-11-25 13:20:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10684.2|10682.2|4806
1732541100000|2024-11-25 13:25:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685|10683|13073
1732541400000|2024-11-25 13:30:00|10686.5|10684.5|10681.9|10679.9|10686.5|10684.5|10681.9|10679.9|9763
1732541700000|2024-11-25 13:35:00|10682.6|10680.6|10686.5|10684.5|10688.9|10686.9|10682.6|10680.6|29897
1732542000000|2024-11-25 13:40:00|10685.8|10683.8|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|88598
1732542300000|2024-11-25 13:45:00|10688.1|10686.1|10685.8|10683.8|10689.7|10687.7|10685.8|10683.8|40056
1732542600000|2024-11-25 13:50:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|33276
1732542900000|2024-11-25 13:55:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|29488
1732543200000|2024-11-25 14:00:00|10687.3|10685.3|10686.5|10684.5|10689.7|10687.7|10686.5|10684.5|9394
1732543500000|2024-11-25 14:05:00|10685.8|10683.8|10688.9|10686.9|10688.9|10686.9|10685|10683|55666
1732543800000|2024-11-25 14:10:00|10688.1|10686.1|10692.8|10690.8|10692.8|10690.8|10688.1|10686.1|38409
1732544100000|2024-11-25 14:15:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10690.5|10688.5|15944
1732544400000|2024-11-25 14:20:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|52556
1732544700000|2024-11-25 14:25:00|10694.4|10692.4|10697.5|10695.5|10698.3|10696.3|10694.4|10692.4|61009
1732545000000|2024-11-25 14:30:00|10698.3|10696.3|10693.6|10691.6|10698.3|10696.3|10693.6|10691.6|14519
1732545300000|2024-11-25 14:35:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|39201
1732545600000|2024-11-25 14:40:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|17145
1732545900000|2024-11-25 14:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|4344
1732546200000|2024-11-25 14:50:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|7344
1732546500000|2024-11-25 14:55:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|4654
1732546800000|2024-11-25 15:00:00|10695.9|10693.9|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|9963
1732547100000|2024-11-25 15:05:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|11779
1732547400000|2024-11-25 15:10:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|10588
1732547700000|2024-11-25 15:15:00|10694|10692|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|52093
1732548000000|2024-11-25 15:20:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|8186
1732548300000|2024-11-25 15:25:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|29268
1732548600000|2024-11-25 15:30:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|22467
1732548900000|2024-11-25 15:35:00|10697.5|10695.5|10697.5|10695.5|10699|10697|10696.7|10694.7|8623
1732549200000|2024-11-25 15:40:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10696.7|10694.7|13920
1732549500000|2024-11-25 15:45:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|6928
1732549800000|2024-11-25 15:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|16795
1732550100000|2024-11-25 15:55:00|10694.4|10692.4|10692.8|10690.8|10695.9|10693.9|10692|10690|18012
1732550400000|2024-11-25 16:00:00|10692|10690|10688.9|10686.9|10692|10690|10688.9|10686.9|16466
1732550700000|2024-11-25 16:05:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|7995
1732551000000|2024-11-25 16:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|9512
1732551300000|2024-11-25 16:15:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|10846
1732551600000|2024-11-25 16:20:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|13020
1732551900000|2024-11-25 16:25:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|23768
1732552200000|2024-11-25 16:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|12897
1732552500000|2024-11-25 16:35:00|10689.7|10687.7|10688.1|10686.1|10691.2|10689.2|10688.1|10686.1|6077
1732552800000|2024-11-25 16:40:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|5661
1732553100000|2024-11-25 16:45:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|21569
1732553400000|2024-11-25 16:50:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.5|10686.5|6756
1732553700000|2024-11-25 16:55:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|6018
1732554000000|2024-11-25 17:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|4882
1732554300000|2024-11-25 17:05:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|4125
1732554600000|2024-11-25 17:10:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|15315
1732554900000|2024-11-25 17:15:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|12607
1732555200000|2024-11-25 17:20:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|7508
1732555500000|2024-11-25 17:25:00|10691.6|10689.6|10690.5|10688.5|10692|10690|10690.5|10688.5|5386
1732555800000|2024-11-25 17:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|8777
1732556100000|2024-11-25 17:35:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|60099
1732556400000|2024-11-25 17:40:00|10692|10690|10690.5|10688.5|10692|10690|10688.9|10686.9|35156
1732556700000|2024-11-25 17:45:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|11597
1732557000000|2024-11-25 17:50:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|9301
1732557300000|2024-11-25 17:55:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|8605
1732557600000|2024-11-25 18:00:00|10690.1|10688.1|10695.9|10693.9|10695.9|10693.9|10689.7|10687.7|5934
1732557900000|2024-11-25 18:05:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|5559
1732558200000|2024-11-25 18:10:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|9672
1732558500000|2024-11-25 18:15:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|4310
1732558800000|2024-11-25 18:20:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|203969
1732559100000|2024-11-25 18:25:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10696.7|10694.7|124419
1732559400000|2024-11-25 18:30:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|36130
1732559700000|2024-11-25 18:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10699|10697|20835
1732560000000|2024-11-25 18:40:00|10700.6|10698.6|10703|10701|10703.7|10701.7|10700.6|10698.6|5233
1732560300000|2024-11-25 18:45:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|9416
1732560600000|2024-11-25 18:50:00|10703.7|10701.7|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|5029
1732560900000|2024-11-25 18:55:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|7109
1732561200000|2024-11-25 19:00:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703|10701|13579
1732561500000|2024-11-25 19:05:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10702.2|10700.2|9730
1732561800000|2024-11-25 19:10:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703|10701|5195
1732562100000|2024-11-25 19:15:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|26513
1732562400000|2024-11-25 19:20:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|6421
1732562700000|2024-11-25 19:25:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|10402
1732563000000|2024-11-25 19:30:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|17475
1732563300000|2024-11-25 19:35:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|7070
1732563600000|2024-11-25 19:40:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|8087
1732563900000|2024-11-25 19:45:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|11370
1732564200000|2024-11-25 19:50:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10701.4|10699.4|37008
1732564500000|2024-11-25 19:55:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10702.2|10700.2|17768
1732564800000|2024-11-25 20:00:00|10704.5|10702.5|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|26475
1732565100000|2024-11-25 20:05:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|6875
1732565400000|2024-11-25 20:10:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|4008
1732565700000|2024-11-25 20:15:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|5865
1732566000000|2024-11-25 20:20:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|6282
1732566300000|2024-11-25 20:25:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|48140
1732566600000|2024-11-25 20:30:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|5910
1732566900000|2024-11-25 20:35:00|10703|10701|10703|10701|10703|10701|10703|10701|4426
1732567200000|2024-11-25 20:40:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|3436
1732567500000|2024-11-25 20:45:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10703|10701|8665
1732567800000|2024-11-25 20:50:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|5149
1732568100000|2024-11-25 20:55:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|25321
1732568400000|2024-11-25 21:00:00|10706.5|10704.5|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|12403
1732568700000|2024-11-25 21:05:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|6223
1732569000000|2024-11-25 21:10:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|16133
1732569300000|2024-11-25 21:15:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|10988
1732569600000|2024-11-25 21:20:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|3165
1732569900000|2024-11-25 21:25:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|1226
1732570200000|2024-11-25 21:30:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|4905
1732570500000|2024-11-25 21:35:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|1667
1732570800000|2024-11-25 21:40:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|3205
1732571100000|2024-11-25 21:45:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|6750
1732571400000|2024-11-25 21:50:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|11616
1732571700000|2024-11-25 21:55:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|9500
1732575600000|2024-11-25 23:00:00|10702.2|10700.2|10705.3|10703.3|10705.3|10703.3|10702.2|10700.2|802
1732575900000|2024-11-25 23:05:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|214
1732576200000|2024-11-25 23:10:00|10704.9|10702.9|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|466
1732576500000|2024-11-25 23:15:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|49
1732576800000|2024-11-25 23:20:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|254
1732577100000|2024-11-25 23:25:00|||||||||13
1732577400000|2024-11-25 23:30:00|10703|10701|10703|10701|10703|10701|10703|10701|364
1732577700000|2024-11-25 23:35:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|155
1732578000000|2024-11-25 23:40:00|10704.5|10702.5|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|690
1732578300000|2024-11-25 23:45:00|10703.7|10701.7|10697.5|10695.5|10703.7|10701.7|10697.5|10695.5|4137
1732578600000|2024-11-25 23:50:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|1632
1732578900000|2024-11-25 23:55:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|762
1732579200000|2024-11-26 00:00:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1058
1732579500000|2024-11-26 00:05:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|28395
1732579800000|2024-11-26 00:10:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|31884
1732580100000|2024-11-26 00:15:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|1616
1732580400000|2024-11-26 00:20:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|716
1732580700000|2024-11-26 00:25:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|331
1732581000000|2024-11-26 00:30:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|541
1732581300000|2024-11-26 00:35:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|1085
1732581600000|2024-11-26 00:40:00|10698.7|10696.7|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|750
1732581900000|2024-11-26 00:45:00|10699|10697|10697.9|10695.9|10699.8|10697.8|10697.5|10695.5|1264
1732582200000|2024-11-26 00:50:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.1|10695.1|641
1732582500000|2024-11-26 00:55:00|10697.1|10695.1|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|355
1732582800000|2024-11-26 01:00:00|10697.1|10695.1|10697.5|10695.5|10699.8|10697.8|10695.9|10693.9|1296
1732583100000|2024-11-26 01:05:00|10697.9|10695.9|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|458
1732583400000|2024-11-26 01:10:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.1|10695.1|2113
1732583700000|2024-11-26 01:15:00|10698.7|10696.7|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|1144
1732584000000|2024-11-26 01:20:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|748
1732584300000|2024-11-26 01:25:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10697.5|10695.5|1073
1732584600000|2024-11-26 01:30:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|19747
1732584900000|2024-11-26 01:35:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|830
1732585200000|2024-11-26 01:40:00|10699|10697|10698.7|10696.7|10699|10697|10698.3|10696.3|201
1732585500000|2024-11-26 01:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|478
1732585800000|2024-11-26 01:50:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|225
1732586100000|2024-11-26 01:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|532
1732586400000|2024-11-26 02:00:00|10699|10697|10696.7|10694.7|10699|10697|10696.7|10694.7|376
1732586700000|2024-11-26 02:05:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|295
1732587000000|2024-11-26 02:10:00|10696.7|10694.7|10696.3|10694.3|10696.7|10694.7|10695.9|10693.9|185
1732587300000|2024-11-26 02:15:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|242
1732587600000|2024-11-26 02:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|312
1732587900000|2024-11-26 02:25:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|273
1732588200000|2024-11-26 02:30:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|337
1732588500000|2024-11-26 02:35:00|10699|10697|10699|10697|10699.4|10697.4|10698.3|10696.3|1251
1732588800000|2024-11-26 02:40:00|10699.4|10697.4|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|134
1732589100000|2024-11-26 02:45:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|2025
1732589400000|2024-11-26 02:50:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1077
1732589700000|2024-11-26 02:55:00|||||||||280
1732590000000|2024-11-26 03:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|677
1732590300000|2024-11-26 03:05:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|216
1732590600000|2024-11-26 03:10:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|496
1732590900000|2024-11-26 03:15:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|43
1732591200000|2024-11-26 03:20:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1089
1732591500000|2024-11-26 03:25:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|111
1732591800000|2024-11-26 03:30:00|10698.3|10696.3|10697.9|10695.9|10698.3|10696.3|10697.5|10695.5|733
1732592100000|2024-11-26 03:35:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|326
1732592400000|2024-11-26 03:40:00|||||||||10
1732592700000|2024-11-26 03:45:00|10697.9|10695.9|10697.9|10695.9|10698.3|10696.3|10697.5|10695.5|1991
1732593000000|2024-11-26 03:50:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|223
1732593300000|2024-11-26 03:55:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|78
1732593600000|2024-11-26 04:00:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|22
1732593900000|2024-11-26 04:05:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|86
1732594200000|2024-11-26 04:10:00|||||||||59
1732594500000|2024-11-26 04:15:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|54
1732594800000|2024-11-26 04:20:00|10697.1|10695.1|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|3150
1732595100000|2024-11-26 04:25:00|10697.1|10695.1|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|988
1732595400000|2024-11-26 04:30:00|||||||||8
1732595700000|2024-11-26 04:35:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|169
1732596000000|2024-11-26 04:40:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|415
1732596300000|2024-11-26 04:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|237
1732596600000|2024-11-26 04:50:00|||||||||132
1732596900000|2024-11-26 04:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|347
1732597200000|2024-11-26 05:00:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|311
1732597500000|2024-11-26 05:05:00|||||||||114
1732597800000|2024-11-26 05:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|392
1732598100000|2024-11-26 05:15:00|10696.3|10694.3|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|147
1732598400000|2024-11-26 05:20:00|10696.3|10694.3|10695.9|10693.9|10696.3|10694.3|10695.9|10693.9|49
1732598700000|2024-11-26 05:25:00|10695.5|10693.5|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|223
1732599000000|2024-11-26 05:30:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|182
1732599300000|2024-11-26 05:35:00|||||||||30
1732599600000|2024-11-26 05:40:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|395
1732599900000|2024-11-26 05:45:00|||||||||157
1732600200000|2024-11-26 05:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|686
1732600500000|2024-11-26 05:55:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|186
1732600800000|2024-11-26 06:00:00|10696.3|10694.3|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|521
1732601100000|2024-11-26 06:05:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|296
1732601400000|2024-11-26 06:10:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694|10692|2693
1732601700000|2024-11-26 06:15:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.8|10692.8|688
1732602000000|2024-11-26 06:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|666
1732602300000|2024-11-26 06:25:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|329
1732602600000|2024-11-26 06:30:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|375
1732602900000|2024-11-26 06:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|90
1732603200000|2024-11-26 06:40:00|||||||||116
1732603500000|2024-11-26 06:45:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|546
1732603800000|2024-11-26 06:50:00|10695.1|10693.1|10694.8|10692.8|10695.1|10693.1|10694.4|10692.4|2822
1732604100000|2024-11-26 06:55:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|143
1732604400000|2024-11-26 07:00:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|840
1732604700000|2024-11-26 07:05:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1089
1732605000000|2024-11-26 07:10:00|10695.1|10693.1|10695.1|10693.1|10695.5|10693.5|10695.1|10693.1|853
1732605300000|2024-11-26 07:15:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|699
1732605600000|2024-11-26 07:20:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1164
1732605900000|2024-11-26 07:25:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|14036
1732606200000|2024-11-26 07:30:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|1230
1732606500000|2024-11-26 07:35:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|4438
1732606800000|2024-11-26 07:40:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|734
1732607100000|2024-11-26 07:45:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|635
1732607400000|2024-11-26 07:50:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|823
1732607700000|2024-11-26 07:55:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|718
1732608000000|2024-11-26 08:00:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|3405
1732608300000|2024-11-26 08:05:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|7716
1732608600000|2024-11-26 08:10:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2802
1732608900000|2024-11-26 08:15:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|903
1732609200000|2024-11-26 08:20:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2933
1732609500000|2024-11-26 08:25:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692|10690|1445
1732609800000|2024-11-26 08:30:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1707
1732610100000|2024-11-26 08:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1421
1732610400000|2024-11-26 08:40:00|10694.4|10692.4|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|1946
1732610700000|2024-11-26 08:45:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|3480
1732611000000|2024-11-26 08:50:00|10692|10690|10692|10690|10693.6|10691.6|10691.2|10689.2|741
1732611300000|2024-11-26 08:55:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|1152
1732611600000|2024-11-26 09:00:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|1985
1732611900000|2024-11-26 09:05:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10691.2|10689.2|1068
1732612200000|2024-11-26 09:10:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1879
1732612500000|2024-11-26 09:15:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1094
1732612800000|2024-11-26 09:20:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1400
1732613100000|2024-11-26 09:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2479
1732613400000|2024-11-26 09:30:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|5039
1732613700000|2024-11-26 09:35:00|10691.6|10689.6|10693.6|10691.6|10693.6|10691.6|10691.6|10689.6|1663
1732614000000|2024-11-26 09:40:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|2740
1732614300000|2024-11-26 09:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|620
1732614600000|2024-11-26 09:50:00|10693.2|10691.2|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|1985
1732614900000|2024-11-26 09:55:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|15408
1732615200000|2024-11-26 10:00:00|10694.4|10692.4|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|936
1732615500000|2024-11-26 10:05:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|4471
1732615800000|2024-11-26 10:10:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|3499
1732616100000|2024-11-26 10:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|2128
1732616400000|2024-11-26 10:20:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1103
1732616700000|2024-11-26 10:25:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|2058
1732617000000|2024-11-26 10:30:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|908
1732617300000|2024-11-26 10:35:00|10694|10692|10693.6|10691.6|10694|10692|10693.6|10691.6|926
1732617600000|2024-11-26 10:40:00|||||||||1480
1732617900000|2024-11-26 10:45:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|3056
1732618200000|2024-11-26 10:50:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|9718
1732618500000|2024-11-26 10:55:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|3941
1732618800000|2024-11-26 11:00:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|2225
1732619100000|2024-11-26 11:05:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|2237
1732619400000|2024-11-26 11:10:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|3016
1732619700000|2024-11-26 11:15:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|1477
1732620000000|2024-11-26 11:20:00|10699|10697|10699|10697|10700.6|10698.6|10699|10697|1103
1732620300000|2024-11-26 11:25:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|2405
1732620600000|2024-11-26 11:30:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|745
1732620900000|2024-11-26 11:35:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|1165
1732621200000|2024-11-26 11:40:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|867
1732621500000|2024-11-26 11:45:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|3101
1732621800000|2024-11-26 11:50:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|962
1732622100000|2024-11-26 11:55:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|731
1732622400000|2024-11-26 12:00:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1481
1732622700000|2024-11-26 12:05:00|10697.9|10695.9|10699|10697|10699|10697|10696.7|10694.7|7479
1732623000000|2024-11-26 12:10:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|4728
1732623300000|2024-11-26 12:15:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10700.6|10698.6|2559
1732623600000|2024-11-26 12:20:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10703|10701|1473
1732623900000|2024-11-26 12:25:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|56982
1732624200000|2024-11-26 12:30:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|4928
1732624500000|2024-11-26 12:35:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|15603
1732624800000|2024-11-26 12:40:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|6897
1732625100000|2024-11-26 12:45:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|4083
1732625400000|2024-11-26 12:50:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|2481
1732625700000|2024-11-26 12:55:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|13793
1732626000000|2024-11-26 13:00:00|10706.1|10704.1|10707.6|10705.6|10708.4|10706.4|10703.7|10701.7|7716
1732626300000|2024-11-26 13:05:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10705.3|10703.3|2773
1732626600000|2024-11-26 13:10:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|5976
1732626900000|2024-11-26 13:15:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|2838
1732627200000|2024-11-26 13:20:00|10703|10701|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|21909
1732627500000|2024-11-26 13:25:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|10949
1732627800000|2024-11-26 13:30:00|10701.4|10699.4|10703|10701|10703|10701|10700.6|10698.6|16193
1732628100000|2024-11-26 13:35:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|3890
1732628400000|2024-11-26 13:40:00|10702.2|10700.2|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|11698
1732628700000|2024-11-26 13:45:00|10703|10701|10705.3|10703.3|10706.1|10704.1|10702.2|10700.2|24209
1732629000000|2024-11-26 13:50:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|10199
1732629300000|2024-11-26 13:55:00|10703|10701|10699.8|10697.8|10703.7|10701.7|10699.8|10697.8|5341
1732629600000|2024-11-26 14:00:00|10700.6|10698.6|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|11690
1732629900000|2024-11-26 14:05:00|10699|10697|10699|10697|10699.8|10697.8|10697.5|10695.5|4088
1732630200000|2024-11-26 14:10:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|2887
1732630500000|2024-11-26 14:15:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|47605
1732630800000|2024-11-26 14:20:00|10698.3|10696.3|10696.7|10694.7|10699.8|10697.8|10696.7|10694.7|10361
1732631100000|2024-11-26 14:25:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|3966
1732631400000|2024-11-26 14:30:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|7465
1732631700000|2024-11-26 14:35:00|10696.3|10694.3|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|6108
1732632000000|2024-11-26 14:40:00|10696.3|10694.3|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|15408
1732632300000|2024-11-26 14:45:00|10693.2|10691.2|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|14246
1732632600000|2024-11-26 14:50:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|13213
1732632900000|2024-11-26 14:55:00|10692|10690|10691.6|10689.6|10692.8|10690.8|10690.5|10688.5|15819
1732633200000|2024-11-26 15:00:00|10691.2|10689.2|10688.1|10686.1|10695.9|10693.9|10687.3|10685.3|31699
1732633500000|2024-11-26 15:05:00|10687.3|10685.3|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|20937
1732633800000|2024-11-26 15:10:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|6982
1732634100000|2024-11-26 15:15:00|10688.9|10686.9|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|5352
1732634400000|2024-11-26 15:20:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|8485
1732634700000|2024-11-26 15:25:00|10687.3|10685.3|10684.2|10682.2|10687.3|10685.3|10684.2|10682.2|23305
1732635000000|2024-11-26 15:30:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|4078
1732635300000|2024-11-26 15:35:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|3287
1732635600000|2024-11-26 15:40:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|6878
1732635900000|2024-11-26 15:45:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|6176
1732636200000|2024-11-26 15:50:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|4562
1732636500000|2024-11-26 15:55:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|3396
1732636800000|2024-11-26 16:00:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685|10683|3466
1732637100000|2024-11-26 16:05:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685|10683|5590
1732637400000|2024-11-26 16:10:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|15701
1732637700000|2024-11-26 16:15:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|3282
1732638000000|2024-11-26 16:20:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|2962
1732638300000|2024-11-26 16:25:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685|10683|4090
1732638600000|2024-11-26 16:30:00|10686.2|10684.2|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|3462
1732638900000|2024-11-26 16:35:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|3005
1732639200000|2024-11-26 16:40:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|2213
1732639500000|2024-11-26 16:45:00|10685.8|10683.8|10685|10683|10687.3|10685.3|10685|10683|3464
1732639800000|2024-11-26 16:50:00|10685.4|10683.4|10686.5|10684.5|10686.5|10684.5|10685|10683|1624
1732640100000|2024-11-26 16:55:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2400
1732640400000|2024-11-26 17:00:00|10685.8|10683.8|10686.5|10684.5|10686.9|10684.9|10685.8|10683.8|2153
1732640700000|2024-11-26 17:05:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|2475
1732641000000|2024-11-26 17:10:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2852
1732641300000|2024-11-26 17:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|3429
1732641600000|2024-11-26 17:20:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|3673
1732641900000|2024-11-26 17:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1915
1732642200000|2024-11-26 17:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|2571
1732642500000|2024-11-26 17:35:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|3201
1732642800000|2024-11-26 17:40:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|2765
1732643100000|2024-11-26 17:45:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1992
1732643400000|2024-11-26 17:50:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|4238
1732643700000|2024-11-26 17:55:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10687.7|10685.7|6240
1732644000000|2024-11-26 18:00:00|10687.7|10685.7|10688.9|10686.9|10690.5|10688.5|10687.3|10685.3|16394
1732644300000|2024-11-26 18:05:00|10688.5|10686.5|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|3638
1732644600000|2024-11-26 18:10:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|3842
1732644900000|2024-11-26 18:15:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2627
1732645200000|2024-11-26 18:20:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|3256
1732645500000|2024-11-26 18:25:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|2866
1732645800000|2024-11-26 18:30:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|4916
1732646100000|2024-11-26 18:35:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1537
1732646400000|2024-11-26 18:40:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|3620
1732646700000|2024-11-26 18:45:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1980
1732647000000|2024-11-26 18:50:00|10686.5|10684.5|10685|10683|10687.3|10685.3|10685|10683|4727
1732647300000|2024-11-26 18:55:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|3793
1732647600000|2024-11-26 19:00:00|10683.8|10681.8|10689.7|10687.7|10690.5|10688.5|10683.8|10681.8|3985
1732647900000|2024-11-26 19:05:00|10690.5|10688.5|10687.3|10685.3|10692|10690|10687.3|10685.3|4790
1732648200000|2024-11-26 19:10:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|3825
1732648500000|2024-11-26 19:15:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|2695
1732648800000|2024-11-26 19:20:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1680
1732649100000|2024-11-26 19:25:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1500
1732649400000|2024-11-26 19:30:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|2716
1732649700000|2024-11-26 19:35:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|1487
1732650000000|2024-11-26 19:40:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1360
1732650300000|2024-11-26 19:45:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10690.5|10688.5|21930
1732650600000|2024-11-26 19:50:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10692|10690|2770
1732650900000|2024-11-26 19:55:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|10259
1740153300000|2025-02-21 15:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|6159
1740153600000|2025-02-21 16:00:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2669
1740153900000|2025-02-21 16:05:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|3551
1740154200000|2025-02-21 16:10:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10672.9|10670.9|3039
1740154500000|2025-02-21 16:15:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|2023
1740154800000|2025-02-21 16:20:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1695
1740155100000|2025-02-21 16:25:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2477
1740155400000|2025-02-21 16:30:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|3181
1740155700000|2025-02-21 16:35:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|4533
1740156000000|2025-02-21 16:40:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|24310
1740156300000|2025-02-21 16:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|6893
1740156600000|2025-02-21 16:50:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|3497
1740156900000|2025-02-21 16:55:00|||||||||3481
1740157200000|2025-02-21 17:00:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|6316
1740157500000|2025-02-21 17:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|5706
1740157800000|2025-02-21 17:10:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|61800
1740158100000|2025-02-21 17:15:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|41416
1740158400000|2025-02-21 17:20:00|10672.1|10670.1|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2028
1740158700000|2025-02-21 17:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|2742
1740159000000|2025-02-21 17:30:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1301
1740159300000|2025-02-21 17:35:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10674|10672|16687
1740159600000|2025-02-21 17:40:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10675.6|10673.6|48130
1740159900000|2025-02-21 17:45:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|10409
1740160200000|2025-02-21 17:50:00|10678.7|10676.7|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|1902
1740160500000|2025-02-21 17:55:00|10680.3|10678.3|10683.4|10681.4|10685|10683|10680.3|10678.3|10180
1740160800000|2025-02-21 18:00:00|10682.6|10680.6|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|3020
1740161100000|2025-02-21 18:05:00|10685.4|10683.4|10691.2|10689.2|10692|10690|10684.2|10682.2|18781
1740161400000|2025-02-21 18:10:00|10692|10690|10691.2|10689.2|10694.4|10692.4|10690.5|10688.5|5593
1740161700000|2025-02-21 18:15:00|10690.5|10688.5|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|29704
1740162000000|2025-02-21 18:20:00|10688.1|10686.1|10691.2|10689.2|10691.2|10689.2|10687.3|10685.3|2373
1740162300000|2025-02-21 18:25:00|10690.5|10688.5|10692|10690|10692|10690|10688.1|10686.1|5090
1740162600000|2025-02-21 18:30:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|22902
1740162900000|2025-02-21 18:35:00|10692|10690|10688.9|10686.9|10692|10690|10688.1|10686.1|2475
1740163200000|2025-02-21 18:40:00|10689.7|10687.7|10692|10690|10692|10690|10688.9|10686.9|5041
1740163500000|2025-02-21 18:45:00|10691.2|10689.2|10695.1|10693.1|10695.9|10693.9|10691.2|10689.2|21029
1740163800000|2025-02-21 18:50:00|10694.4|10692.4|10692|10690|10695.1|10693.1|10692|10690|34261
1740164100000|2025-02-21 18:55:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|5204
1740164400000|2025-02-21 19:00:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|3296
1740164700000|2025-02-21 19:05:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10692|10690|1674
1740165000000|2025-02-21 19:10:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|1957
1740165300000|2025-02-21 19:15:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1811
1740165600000|2025-02-21 19:20:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1204
1740165900000|2025-02-21 19:25:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|2013
1740166200000|2025-02-21 19:30:00|10695.1|10693.1|10692.8|10690.8|10695.9|10693.9|10692.8|10690.8|12984
1740166500000|2025-02-21 19:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|3062
1740166800000|2025-02-21 19:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1205
1740167100000|2025-02-21 19:45:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2048
1740167400000|2025-02-21 19:50:00|10694.8|10692.8|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|3450
1740167700000|2025-02-21 19:55:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|11290
1740168000000|2025-02-21 20:00:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|3569
1740168300000|2025-02-21 20:05:00|10693.6|10691.6|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|2263
1740168600000|2025-02-21 20:10:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|2918
1740168900000|2025-02-21 20:15:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1108
1740169200000|2025-02-21 20:20:00|||||||||1555
1740169500000|2025-02-21 20:25:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692|10690|18990
1740169800000|2025-02-21 20:30:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|4028
1740170100000|2025-02-21 20:35:00|10692.4|10690.4|10693.6|10691.6|10693.6|10691.6|10692|10690|1528
1740170400000|2025-02-21 20:40:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|25319
1740170700000|2025-02-21 20:45:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|5476
1740171000000|2025-02-21 20:50:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|7573
1740171300000|2025-02-21 20:55:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|24554
1740171600000|2025-02-21 21:00:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|28441
1740171900000|2025-02-21 21:05:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|4612
1740172200000|2025-02-21 21:10:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|44076
1740172500000|2025-02-21 21:15:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|15064
1740172800000|2025-02-21 21:20:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|2181
1740173100000|2025-02-21 21:25:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2197
1740173400000|2025-02-21 21:30:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1893
1740173700000|2025-02-21 21:35:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1308
1740174000000|2025-02-21 21:40:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1527
1740174300000|2025-02-21 21:45:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|7501
1740174600000|2025-02-21 21:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|4579
1740174900000|2025-02-21 21:55:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|32466
1740351600000|2025-02-23 23:00:00|10683.8|10681.8|10683|10681|10685.8|10683.8|10681.5|10679.5|499
1740351900000|2025-02-23 23:05:00|10682.6|10680.6|10682.3|10680.3|10682.6|10680.6|10680.3|10678.3|493
1740352200000|2025-02-23 23:10:00|10681.9|10679.9|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|351
1740352500000|2025-02-23 23:15:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|65
1740352800000|2025-02-23 23:20:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|9
1740353100000|2025-02-23 23:25:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|33
1740353400000|2025-02-23 23:30:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|15
1740353700000|2025-02-23 23:35:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|21
1740354000000|2025-02-23 23:40:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|155
1740354300000|2025-02-23 23:45:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|218
1740354600000|2025-02-23 23:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|112
1740354900000|2025-02-23 23:55:00|||||||||5
1740355200000|2025-02-24 00:00:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|191
1740355500000|2025-02-24 00:05:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|127
1740355800000|2025-02-24 00:10:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|17
1740356100000|2025-02-24 00:15:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|244
1740356400000|2025-02-24 00:20:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|295
1740356700000|2025-02-24 00:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|82
1740357000000|2025-02-24 00:30:00|10681.5|10679.5|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|127
1740357300000|2025-02-24 00:35:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|71
1740357600000|2025-02-24 00:40:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|149
1740357900000|2025-02-24 00:45:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|96
1740358200000|2025-02-24 00:50:00|||||||||151
1740358500000|2025-02-24 00:55:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|132
1740358800000|2025-02-24 01:00:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|206
1740359100000|2025-02-24 01:05:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|122
1740359400000|2025-02-24 01:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|574
1740359700000|2025-02-24 01:15:00|||||||||117
1740360000000|2025-02-24 01:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|72
1740360300000|2025-02-24 01:25:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|498
1740360600000|2025-02-24 01:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|78
1740360900000|2025-02-24 01:35:00|||||||||163
1740361200000|2025-02-24 01:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|83
1740361500000|2025-02-24 01:45:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|85
1740361800000|2025-02-24 01:50:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10682.3|10680.3|449
1740362100000|2025-02-24 01:55:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|154
1740362400000|2025-02-24 02:00:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|178
1740362700000|2025-02-24 02:05:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|101
1740363000000|2025-02-24 02:10:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|106
1740363300000|2025-02-24 02:15:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1137
1740363600000|2025-02-24 02:20:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|122
1740363900000|2025-02-24 02:25:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|792
1740364200000|2025-02-24 02:30:00|||||||||163
1740364500000|2025-02-24 02:35:00|10681.5|10679.5|10681.1|10679.1|10681.5|10679.5|10681.1|10679.1|245
1740364800000|2025-02-24 02:40:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|138
1740365100000|2025-02-24 02:45:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|123
1740365400000|2025-02-24 02:50:00|||||||||339
1740365700000|2025-02-24 02:55:00|||||||||287
1740366000000|2025-02-24 03:00:00|10681.5|10679.5|10681.1|10679.1|10681.5|10679.5|10681.1|10679.1|146
1740366300000|2025-02-24 03:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|988
1740366600000|2025-02-24 03:10:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|67
1740366900000|2025-02-24 03:15:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|152
1740367200000|2025-02-24 03:20:00|10680.7|10678.7|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|164
1740367500000|2025-02-24 03:25:00|10681.1|10679.1|10681.1|10679.1|10681.5|10679.5|10681.1|10679.1|63
1740367800000|2025-02-24 03:30:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.5|10679.5|156
1740368100000|2025-02-24 03:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|137
1740368400000|2025-02-24 03:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|72
1740368700000|2025-02-24 03:45:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|548
1740369000000|2025-02-24 03:50:00|||||||||391
1740369300000|2025-02-24 03:55:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|350
1740369600000|2025-02-24 04:00:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|98
1740369900000|2025-02-24 04:05:00|10682.3|10680.3|10681.9|10679.9|10682.3|10680.3|10681.9|10679.9|108
1740370200000|2025-02-24 04:10:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|127
1740370500000|2025-02-24 04:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|104
1740370800000|2025-02-24 04:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|137
1740371100000|2025-02-24 04:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|78
1740371400000|2025-02-24 04:30:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|210
1740371700000|2025-02-24 04:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|99
1740372000000|2025-02-24 04:40:00|||||||||123
1740372300000|2025-02-24 04:45:00|||||||||62
1740372600000|2025-02-24 04:50:00|||||||||7472
1740372900000|2025-02-24 04:55:00|||||||||109
1740373200000|2025-02-24 05:00:00|||||||||128
1740373500000|2025-02-24 05:05:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|613
1740373800000|2025-02-24 05:10:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|4567
1740374100000|2025-02-24 05:15:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|84
1740374400000|2025-02-24 05:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|134
1740374700000|2025-02-24 05:25:00|||||||||81
1740375000000|2025-02-24 05:30:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|134
1740375300000|2025-02-24 05:35:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|65
1740375600000|2025-02-24 05:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683|10681|129
1740375900000|2025-02-24 05:45:00|10683|10681|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|122
1740376200000|2025-02-24 05:50:00|||||||||203
1740376500000|2025-02-24 05:55:00|||||||||88
1740376800000|2025-02-24 06:00:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|5749
1740377100000|2025-02-24 06:05:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|123
1740377400000|2025-02-24 06:10:00|||||||||173
1740377700000|2025-02-24 06:15:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|379
1740378000000|2025-02-24 06:20:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|151
1740378300000|2025-02-24 06:25:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|296
1740378600000|2025-02-24 06:30:00|10682.3|10680.3|10682.6|10680.6|10683|10681|10681.9|10679.9|415
1740378900000|2025-02-24 06:35:00|10682.3|10680.3|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|89
1740379200000|2025-02-24 06:40:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|204
1740379500000|2025-02-24 06:45:00|10680.7|10678.7|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|124
1740379800000|2025-02-24 06:50:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|220
1740380100000|2025-02-24 06:55:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|127
1740380400000|2025-02-24 07:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|374
1740380700000|2025-02-24 07:05:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|395
1740381000000|2025-02-24 07:10:00|10681.9|10679.9|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|640
1740381300000|2025-02-24 07:15:00|10679.9|10677.9|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|573
1740381600000|2025-02-24 07:20:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|187
1740381900000|2025-02-24 07:25:00|10679.9|10677.9|10680.3|10678.3|10680.3|10678.3|10679.9|10677.9|539
1740382200000|2025-02-24 07:30:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|398
1740382500000|2025-02-24 07:35:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|494
1740382800000|2025-02-24 07:40:00|10683|10681|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|736
1740383100000|2025-02-24 07:45:00|10683|10681|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1242
1740383400000|2025-02-24 07:50:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1038
1740383700000|2025-02-24 07:55:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|411
1740384000000|2025-02-24 08:00:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|526
1740384300000|2025-02-24 08:05:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|507
1740384600000|2025-02-24 08:10:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|3099
1740384900000|2025-02-24 08:15:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10683.4|10681.4|7585
1740385200000|2025-02-24 08:20:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685|10683|1117
1740385500000|2025-02-24 08:25:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|4373
1740385800000|2025-02-24 08:30:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|3942
1740386100000|2025-02-24 08:35:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1375
1740386400000|2025-02-24 08:40:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|11416
1740386700000|2025-02-24 08:45:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|19847
1740387000000|2025-02-24 08:50:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|771
1740387300000|2025-02-24 08:55:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|2589
1740387600000|2025-02-24 09:00:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10684.6|10682.6|14916
1740387900000|2025-02-24 09:05:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|9994
1740388200000|2025-02-24 09:10:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|959
1740388500000|2025-02-24 09:15:00|10685|10683|10685|10683|10685|10683|10683.4|10681.4|6490
1740388800000|2025-02-24 09:20:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1205
1740389100000|2025-02-24 09:25:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|1264
1740389400000|2025-02-24 09:30:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|855
1740389700000|2025-02-24 09:35:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|2816
1740390000000|2025-02-24 09:40:00|10683.4|10681.4|10683.8|10681.8|10684.2|10682.2|10683.4|10681.4|944
1740390300000|2025-02-24 09:45:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1564
1740390600000|2025-02-24 09:50:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|6952
1740390900000|2025-02-24 09:55:00|10683.4|10681.4|10684.2|10682.2|10684.6|10682.6|10683.4|10681.4|2269
1740391200000|2025-02-24 10:00:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|4560
1740391500000|2025-02-24 10:05:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|627
1740391800000|2025-02-24 10:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|2736
1740392100000|2025-02-24 10:15:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|2863
1740392400000|2025-02-24 10:20:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|4877
1740392700000|2025-02-24 10:25:00|||||||||492
1740393000000|2025-02-24 10:30:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|1108
1740393300000|2025-02-24 10:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2033
1740393600000|2025-02-24 10:40:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|516
1740393900000|2025-02-24 10:45:00|10681.5|10679.5|10681.1|10679.1|10681.5|10679.5|10681.1|10679.1|1544
1740394200000|2025-02-24 10:50:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2102
1740394500000|2025-02-24 10:55:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|730
1740394800000|2025-02-24 11:00:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|612
1740395100000|2025-02-24 11:05:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|549
1740395400000|2025-02-24 11:10:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|823
1740395700000|2025-02-24 11:15:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1797
1740396000000|2025-02-24 11:20:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|924
1740396300000|2025-02-24 11:25:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|451
1740396600000|2025-02-24 11:30:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1791
1740396900000|2025-02-24 11:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|760
1740397200000|2025-02-24 11:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1049
1740397500000|2025-02-24 11:45:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1305
1740397800000|2025-02-24 11:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|3979
1740398100000|2025-02-24 11:55:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|780
1740398400000|2025-02-24 12:00:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2393
1740398700000|2025-02-24 12:05:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|10002
1740399000000|2025-02-24 12:10:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1620
1740399300000|2025-02-24 12:15:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|10686
1740399600000|2025-02-24 12:20:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|812
1740399900000|2025-02-24 12:25:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1452
1740400200000|2025-02-24 12:30:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|868
1740400500000|2025-02-24 12:35:00|10679.9|10677.9|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1679
1740400800000|2025-02-24 12:40:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|933
1740401100000|2025-02-24 12:45:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|11348
1740401400000|2025-02-24 12:50:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|10031
1740401700000|2025-02-24 12:55:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|46400
1740402000000|2025-02-24 13:00:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|5695
1740402300000|2025-02-24 13:05:00|10678|10676|10681.9|10679.9|10681.9|10679.9|10676.4|10674.4|75731
1740402600000|2025-02-24 13:10:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|32191
1740402900000|2025-02-24 13:15:00|10681.9|10679.9|10684.2|10682.2|10685|10683|10681.9|10679.9|2077
1740403200000|2025-02-24 13:20:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|11354
1740403500000|2025-02-24 13:25:00|10685.8|10683.8|10682.6|10680.6|10686.5|10684.5|10682.6|10680.6|6469
1740403800000|2025-02-24 13:30:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|10867
1740404100000|2025-02-24 13:35:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|1344
1740404400000|2025-02-24 13:40:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|13937
1740404700000|2025-02-24 13:45:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|3768
1740405000000|2025-02-24 13:50:00|10679.9|10677.9|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|2708
1740405300000|2025-02-24 13:55:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|28666
1740405600000|2025-02-24 14:00:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|7088
1740405900000|2025-02-24 14:05:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|8256
1740406200000|2025-02-24 14:10:00|10682.6|10680.6|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|25569
1740406500000|2025-02-24 14:15:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|6498
1740406800000|2025-02-24 14:20:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|5385
1740407100000|2025-02-24 14:25:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|55535
1740407400000|2025-02-24 14:30:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10679.5|10677.5|4332
1740407700000|2025-02-24 14:35:00|10681.9|10679.9|10685.8|10683.8|10686.5|10684.5|10681.1|10679.1|7919
1740408000000|2025-02-24 14:40:00|10685|10683|10687.3|10685.3|10688.9|10686.9|10685|10683|7360
1740408300000|2025-02-24 14:45:00|10686.5|10684.5|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|6911
1740408600000|2025-02-24 14:50:00|10688.1|10686.1|10691.2|10689.2|10691.2|10689.2|10688.1|10686.1|72476
1740408900000|2025-02-24 14:55:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|15514
1740409200000|2025-02-24 15:00:00|10692.8|10690.8|10694.8|10692.8|10695.1|10693.1|10692|10690|21124
1740409500000|2025-02-24 15:05:00|10695.1|10693.1|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|8276
1740409800000|2025-02-24 15:10:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|10273
1740410100000|2025-02-24 15:15:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|14020
1740410400000|2025-02-24 15:20:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|7106
1740410700000|2025-02-24 15:25:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|10063
1740411000000|2025-02-24 15:30:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|4497
1740411300000|2025-02-24 15:35:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10695.9|10693.9|5550
1740411600000|2025-02-24 15:40:00|10699|10697|10702.2|10700.2|10703|10701|10698.3|10696.3|79881
1740411900000|2025-02-24 15:45:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10700.6|10698.6|33341
1740412200000|2025-02-24 15:50:00|10703|10701|10705.3|10703.3|10706.1|10704.1|10702.2|10700.2|29758
1740412500000|2025-02-24 15:55:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|17745
1740412800000|2025-02-24 16:00:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10702.2|10700.2|12660
1740413100000|2025-02-24 16:05:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|18488
1740413400000|2025-02-24 16:10:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10702.2|10700.2|6692
1740413700000|2025-02-24 16:15:00|10704.1|10702.1|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|4835
1740414000000|2025-02-24 16:20:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|5355
1740414300000|2025-02-24 16:25:00|10701|10699|10699.8|10697.8|10701.4|10699.4|10699|10697|14996
1740414600000|2025-02-24 16:30:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|10887
1740414900000|2025-02-24 16:35:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|19591
1740415200000|2025-02-24 16:40:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|6283
1740415500000|2025-02-24 16:45:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|5891
1740415800000|2025-02-24 16:50:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|25658
1740416100000|2025-02-24 16:55:00|10701.4|10699.4|10703|10701|10703|10701|10700.6|10698.6|12335
1740416400000|2025-02-24 17:00:00|10702.2|10700.2|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|11134
1740416700000|2025-02-24 17:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|11285
1740417000000|2025-02-24 17:10:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|18186
1740417300000|2025-02-24 17:15:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|5666
1740417600000|2025-02-24 17:20:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|10228
1740417900000|2025-02-24 17:25:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|5345
1740418200000|2025-02-24 17:30:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|6479
1740418500000|2025-02-24 17:35:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|6175
1740418800000|2025-02-24 17:40:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|5843
1740419100000|2025-02-24 17:45:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|25729
1740419400000|2025-02-24 17:50:00|10700.6|10698.6|10702.2|10700.2|10703|10701|10699.8|10697.8|12071
1740419700000|2025-02-24 17:55:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|6408
1740420000000|2025-02-24 18:00:00|10701.4|10699.4|10704.5|10702.5|10704.5|10702.5|10701.4|10699.4|9944
1740420300000|2025-02-24 18:05:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|6736
1740420600000|2025-02-24 18:10:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|16813
1740420900000|2025-02-24 18:15:00|10706.9|10704.9|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|12527
1740421200000|2025-02-24 18:20:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|4383
1740421500000|2025-02-24 18:25:00|10703.7|10701.7|10706.1|10704.1|10706.9|10704.9|10703.7|10701.7|8191
1740421800000|2025-02-24 18:30:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|217440
1740422100000|2025-02-24 18:35:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|14315
1740422400000|2025-02-24 18:40:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|6282
1740422700000|2025-02-24 18:45:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|5652
1740423000000|2025-02-24 18:50:00|10703.7|10701.7|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|7995
1740423300000|2025-02-24 18:55:00|10704.1|10702.1|10703.7|10701.7|10704.1|10702.1|10703.7|10701.7|15216
1740423600000|2025-02-24 19:00:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|3210
1740423900000|2025-02-24 19:05:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|5123
1740424200000|2025-02-24 19:10:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|6210
1740424500000|2025-02-24 19:15:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|5891
1740424800000|2025-02-24 19:20:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|7617
1740425100000|2025-02-24 19:25:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|5603
1740425400000|2025-02-24 19:30:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10700.6|10698.6|23660
1740425700000|2025-02-24 19:35:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|4867
1740426000000|2025-02-24 19:40:00|10701|10699|10703.7|10701.7|10703.7|10701.7|10700.6|10698.6|3149
1740426300000|2025-02-24 19:45:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|8596
1740426600000|2025-02-24 19:50:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703|10701|6036
1740426900000|2025-02-24 19:55:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|31773
1740427200000|2025-02-24 20:00:00|10707.6|10705.6|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|29812
1740427500000|2025-02-24 20:05:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|5123
1740427800000|2025-02-24 20:10:00|10707.3|10705.3|10705.3|10703.3|10707.6|10705.6|10705.3|10703.3|5099
1740428100000|2025-02-24 20:15:00|10705.7|10703.7|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|3057
1740428400000|2025-02-24 20:20:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|2847
1740428700000|2025-02-24 20:25:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|3044
1740429000000|2025-02-24 20:30:00|10705.7|10703.7|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2395
1740429300000|2025-02-24 20:35:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|2053
1740429600000|2025-02-24 20:40:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|12210
1740429900000|2025-02-24 20:45:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|26751
1740430200000|2025-02-24 20:50:00|10703|10701|10704.5|10702.5|10705.3|10703.3|10703|10701|6734
1740430500000|2025-02-24 20:55:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|27548
1740430800000|2025-02-24 21:00:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|34028
1740431100000|2025-02-24 21:05:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|17175
1740431400000|2025-02-24 21:10:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|14207
1740431700000|2025-02-24 21:15:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10702.2|10700.2|5427
1740432000000|2025-02-24 21:20:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|2083
1740432300000|2025-02-24 21:25:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|7271
1740432600000|2025-02-24 21:30:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|3009
1740432900000|2025-02-24 21:35:00|10704.1|10702.1|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|47887
1740433200000|2025-02-24 21:40:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|30823
1740433500000|2025-02-24 21:45:00|10703|10701|10703|10701|10703|10701|10703|10701|2435
1740433800000|2025-02-24 21:50:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|3030
1740434100000|2025-02-24 21:55:00|10703.7|10701.7|10703.3|10701.3|10703.7|10701.7|10703|10701|7738
1740438000000|2025-02-24 23:00:00|10702.2|10700.2|10703|10701|10703.3|10701.3|10701.8|10699.8|80
1740438300000|2025-02-24 23:05:00|10702.6|10700.6|10703|10701|10703.7|10701.7|10702.6|10700.6|20
1740438600000|2025-02-24 23:10:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|57
1740438900000|2025-02-24 23:15:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|16
1740439200000|2025-02-24 23:20:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|103
1740439500000|2025-02-24 23:25:00|10703.3|10701.3|10703.7|10701.7|10703.7|10701.7|10703|10701|10
1740439800000|2025-02-24 23:30:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10703|10701|690
1740440100000|2025-02-24 23:35:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|961
1740440400000|2025-02-24 23:40:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|114
1740440700000|2025-02-24 23:45:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|155
1740441000000|2025-02-24 23:50:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|60
1740441300000|2025-02-24 23:55:00|10704.1|10702.1|10705.3|10703.3|10706.1|10704.1|10704.1|10702.1|668
1740441600000|2025-02-25 00:00:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|99
1740441900000|2025-02-25 00:05:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|182
1740442200000|2025-02-25 00:10:00|10705.7|10703.7|10706.5|10704.5|10706.9|10704.9|10705.3|10703.3|327
1740442500000|2025-02-25 00:15:00|10706.1|10704.1|10705.7|10703.7|10706.9|10704.9|10705.3|10703.3|535
1740442800000|2025-02-25 00:20:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|104
1740443100000|2025-02-25 00:25:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|111
1740443400000|2025-02-25 00:30:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|1746
1740443700000|2025-02-25 00:35:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|327
1740444000000|2025-02-25 00:40:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|197
1740444300000|2025-02-25 00:45:00|10708.8|10706.8|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|381
1740444600000|2025-02-25 00:50:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|549
1740444900000|2025-02-25 00:55:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|915
1740445200000|2025-02-25 01:00:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10710|10708|992
1740445500000|2025-02-25 01:05:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|332
1740445800000|2025-02-25 01:10:00|10711.2|10709.2|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|416
1740446100000|2025-02-25 01:15:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1951
1740446400000|2025-02-25 01:20:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|9801
1740446700000|2025-02-25 01:25:00|||||||||960
1740447000000|2025-02-25 01:30:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|210
1740447300000|2025-02-25 01:35:00|10709.2|10707.2|10710.4|10708.4|10710.4|10708.4|10709.2|10707.2|149
1740447600000|2025-02-25 01:40:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|214
1740447900000|2025-02-25 01:45:00|||||||||177
1740448200000|2025-02-25 01:50:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|533
1740448500000|2025-02-25 01:55:00|10710|10708|10710|10708|10710|10708|10710|10708|519
1740448800000|2025-02-25 02:00:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|254
1740449100000|2025-02-25 02:05:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|113
1740449400000|2025-02-25 02:10:00|10711.2|10709.2|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|186
1740449700000|2025-02-25 02:15:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1465
1740450000000|2025-02-25 02:20:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|163
1740450300000|2025-02-25 02:25:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|3466
1740450600000|2025-02-25 02:30:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|405
1740450900000|2025-02-25 02:35:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|568
1740451200000|2025-02-25 02:40:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10715.5|10713.5|655
1740451500000|2025-02-25 02:45:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|565
1740451800000|2025-02-25 02:50:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|486
1740452100000|2025-02-25 02:55:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|64
1740452400000|2025-02-25 03:00:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|473
1740452700000|2025-02-25 03:05:00|10715.1|10713.1|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1405
1740453000000|2025-02-25 03:10:00|||||||||94
1740453300000|2025-02-25 03:15:00|10714.3|10712.3|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|2767
1740453600000|2025-02-25 03:20:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|760
1740453900000|2025-02-25 03:25:00|||||||||303
1740454200000|2025-02-25 03:30:00|||||||||69
1740454500000|2025-02-25 03:35:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|256
1740454800000|2025-02-25 03:40:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|111
1740455100000|2025-02-25 03:45:00|||||||||17
1740455400000|2025-02-25 03:50:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|118
1740455700000|2025-02-25 03:55:00|||||||||26
1740456000000|2025-02-25 04:00:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|642
1740456300000|2025-02-25 04:05:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|317
1740456600000|2025-02-25 04:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|145
1740456900000|2025-02-25 04:15:00|||||||||237
1740457200000|2025-02-25 04:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|400
1740457500000|2025-02-25 04:25:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|178
1740457800000|2025-02-25 04:30:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1080
1740458100000|2025-02-25 04:35:00|||||||||262
1740458400000|2025-02-25 04:40:00|10715.1|10713.1|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|261
1740458700000|2025-02-25 04:45:00|10715.1|10713.1|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|71
1740459000000|2025-02-25 04:50:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|483
1740459300000|2025-02-25 04:55:00|||||||||28
1740459600000|2025-02-25 05:00:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10714.3|10712.3|152
1740459900000|2025-02-25 05:05:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|186
1740460200000|2025-02-25 05:10:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|2321
1740460500000|2025-02-25 05:15:00|||||||||70
1740460800000|2025-02-25 05:20:00|||||||||117
1740461100000|2025-02-25 05:25:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|1648
1740461400000|2025-02-25 05:30:00|||||||||2800
1740461700000|2025-02-25 05:35:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|81
1740462000000|2025-02-25 05:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|471
1740462300000|2025-02-25 05:45:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|357
1740462600000|2025-02-25 05:50:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|309
1740462900000|2025-02-25 05:55:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1875
1740463200000|2025-02-25 06:00:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|167
1740463500000|2025-02-25 06:05:00|||||||||580
1740463800000|2025-02-25 06:10:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|433
1740464100000|2025-02-25 06:15:00|10713.1|10711.1|10713.1|10711.1|10713.5|10711.5|10713.1|10711.1|128
1740464400000|2025-02-25 06:20:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|143
1740464700000|2025-02-25 06:25:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|143
1740465000000|2025-02-25 06:30:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|221
1740465300000|2025-02-25 06:35:00|||||||||203
1740465600000|2025-02-25 06:40:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|778
1740465900000|2025-02-25 06:45:00|||||||||77
1740466200000|2025-02-25 06:50:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|830
1740466500000|2025-02-25 06:55:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|2041
1740466800000|2025-02-25 07:00:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|3727
1740467100000|2025-02-25 07:05:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|994
1740467400000|2025-02-25 07:10:00|10715.1|10713.1|10717|10715|10717|10715|10714.7|10712.7|833
1740467700000|2025-02-25 07:15:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|661
1740468000000|2025-02-25 07:20:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717|10715|927
1740468300000|2025-02-25 07:25:00|10719.4|10717.4|10726.4|10724.4|10726.4|10724.4|10719.4|10717.4|3986
1740468600000|2025-02-25 07:30:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|2472
1740468900000|2025-02-25 07:35:00|10727.2|10725.2|10725.6|10723.6|10728|10726|10724|10722|3065
1740469200000|2025-02-25 07:40:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|4000
1740469500000|2025-02-25 07:45:00|10725.6|10723.6|10728|10726|10728|10726|10725.6|10723.6|1550
1740469800000|2025-02-25 07:50:00|10728.7|10726.7|10729.5|10727.5|10731.1|10729.1|10728|10726|3311
1740470100000|2025-02-25 07:55:00|10730.3|10728.3|10733.4|10731.4|10733.4|10731.4|10730.3|10728.3|1939
1740470400000|2025-02-25 08:00:00|10732.6|10730.6|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|4495
1740470700000|2025-02-25 08:05:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728|10726|3188
1740471000000|2025-02-25 08:10:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10725.6|10723.6|2020
1740471300000|2025-02-25 08:15:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|1345
1740471600000|2025-02-25 08:20:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|1469
1740471900000|2025-02-25 08:25:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|541
1740472200000|2025-02-25 08:30:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|741
1740472500000|2025-02-25 08:35:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|1904
1740472800000|2025-02-25 08:40:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|2367
1740473100000|2025-02-25 08:45:00|10728|10726|10728|10726|10728.7|10726.7|10726.4|10724.4|2285
1740473400000|2025-02-25 08:50:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728|10726|1223
1740473700000|2025-02-25 08:55:00|10730.3|10728.3|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|1527
1740474000000|2025-02-25 09:00:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|2370
1740474300000|2025-02-25 09:05:00|10733.4|10731.4|10730.3|10728.3|10733.4|10731.4|10730.3|10728.3|3852
1740474600000|2025-02-25 09:10:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|6995
1740474900000|2025-02-25 09:15:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|4281
1740475200000|2025-02-25 09:20:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|1532
1740475500000|2025-02-25 09:25:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2392
1740475800000|2025-02-25 09:30:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|2127
1740476100000|2025-02-25 09:35:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|1778
1740476400000|2025-02-25 09:40:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|2205
1740476700000|2025-02-25 09:45:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|3339
1740477000000|2025-02-25 09:50:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|6449
1740477300000|2025-02-25 09:55:00|10732.3|10730.3|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|49843
1740477600000|2025-02-25 10:00:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|2131
1740477900000|2025-02-25 10:05:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|4279
1740478200000|2025-02-25 10:10:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2622
1740478500000|2025-02-25 10:15:00|10730.3|10728.3|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|6544
1740478800000|2025-02-25 10:20:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2551
1740479100000|2025-02-25 10:25:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2780
1740479400000|2025-02-25 10:30:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|8632
1740479700000|2025-02-25 10:35:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2772
1740480000000|2025-02-25 10:40:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|3258
1740480300000|2025-02-25 10:45:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|5263
1740480600000|2025-02-25 10:50:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2666
1740480900000|2025-02-25 10:55:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|3389
1740481200000|2025-02-25 11:00:00|10727.2|10725.2|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|27404
1740481500000|2025-02-25 11:05:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|1830
1740481800000|2025-02-25 11:10:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|1488
1740482100000|2025-02-25 11:15:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1854
1740482400000|2025-02-25 11:20:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|2374
1740482700000|2025-02-25 11:25:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|7019
1740483000000|2025-02-25 11:30:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|989
1740483300000|2025-02-25 11:35:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|4462
1740483600000|2025-02-25 11:40:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1684
1740483900000|2025-02-25 11:45:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|2778
1740484200000|2025-02-25 11:50:00|10730.3|10728.3|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|2611
1740484500000|2025-02-25 11:55:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|3145
1740484800000|2025-02-25 12:00:00|10729.1|10727.1|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|1884
1740485100000|2025-02-25 12:05:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10730.3|10728.3|21106
1740485400000|2025-02-25 12:10:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|92834
1740485700000|2025-02-25 12:15:00|10735|10733|10738.9|10736.9|10739.7|10737.7|10735|10733|13721
1740486000000|2025-02-25 12:20:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|2247
1740486300000|2025-02-25 12:25:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|27982
1740486600000|2025-02-25 12:30:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|7349
1740486900000|2025-02-25 12:35:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|3104
1740487200000|2025-02-25 12:40:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|6031
1740487500000|2025-02-25 12:45:00|10735.8|10733.8|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|5043
1740487800000|2025-02-25 12:50:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|4317
1740488100000|2025-02-25 12:55:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10735|10733|6017
1740488400000|2025-02-25 13:00:00|10734.2|10732.2|10735|10733|10736.5|10734.5|10734.2|10732.2|10125
1740488700000|2025-02-25 13:05:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|11886
1740489000000|2025-02-25 13:10:00|10735|10733|10732.6|10730.6|10735.8|10733.8|10732.6|10730.6|12907
1740489300000|2025-02-25 13:15:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|43945
1740489600000|2025-02-25 13:20:00|10732.6|10730.6|10731.9|10729.9|10735.8|10733.8|10731.9|10729.9|12287
1740489900000|2025-02-25 13:25:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|120185
1740490200000|2025-02-25 13:30:00|10732.6|10730.6|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|22773
1740490500000|2025-02-25 13:35:00|10732.6|10730.6|10738.1|10736.1|10738.1|10736.1|10732.6|10730.6|5345
1740490800000|2025-02-25 13:40:00|10737.3|10735.3|10741.2|10739.2|10741.2|10739.2|10737.3|10735.3|14432
1740491100000|2025-02-25 13:45:00|10740.5|10738.5|10742|10740|10742|10740|10739.7|10737.7|29749
1740491400000|2025-02-25 13:50:00|10742.4|10740.4|10745.1|10743.1|10746.7|10744.7|10742|10740|9037
1740491700000|2025-02-25 13:55:00|10744.4|10742.4|10742.8|10740.8|10745.1|10743.1|10742|10740|8880
1740492000000|2025-02-25 14:00:00|10743.6|10741.6|10740.5|10738.5|10743.6|10741.6|10740.5|10738.5|21929
1740492300000|2025-02-25 14:05:00|10741.2|10739.2|10738.1|10736.1|10741.2|10739.2|10738.1|10736.1|10636
1740492600000|2025-02-25 14:10:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|8977
1740492900000|2025-02-25 14:15:00|10738.9|10736.9|10741.2|10739.2|10742|10740|10738.9|10736.9|13310
1740493200000|2025-02-25 14:20:00|10742|10740|10738.1|10736.1|10742|10740|10738.1|10736.1|12508
1740493500000|2025-02-25 14:25:00|10738.9|10736.9|10742.8|10740.8|10742.8|10740.8|10738.9|10736.9|12425
1740493800000|2025-02-25 14:30:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|16132
1740494100000|2025-02-25 14:35:00|10740.5|10738.5|10737.3|10735.3|10741.2|10739.2|10737.3|10735.3|18738
1740494400000|2025-02-25 14:40:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|26495
1740494700000|2025-02-25 14:45:00|10737.7|10735.7|10738.9|10736.9|10739.7|10737.7|10737.7|10735.7|6493
1740495000000|2025-02-25 14:50:00|10739.7|10737.7|10744.4|10742.4|10745.1|10743.1|10738.9|10736.9|29337
1740495300000|2025-02-25 14:55:00|10743.6|10741.6|10744|10742|10745.1|10743.1|10742.8|10740.8|12404
1740495600000|2025-02-25 15:00:00|10743.6|10741.6|10748.3|10746.3|10749.8|10747.8|10743.6|10741.6|32261
1740495900000|2025-02-25 15:05:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|20546
1740496200000|2025-02-25 15:10:00|10745.9|10743.9|10749.8|10747.8|10750.6|10748.6|10745.9|10743.9|11576
1740496500000|2025-02-25 15:15:00|10749|10747|10752.2|10750.2|10753|10751|10748.3|10746.3|14544
1740496800000|2025-02-25 15:20:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|27157
1740497100000|2025-02-25 15:25:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10749.8|10747.8|17586
1740497400000|2025-02-25 15:30:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10751.4|10749.4|18502
1740497700000|2025-02-25 15:35:00|10753.7|10751.7|10749|10747|10753.7|10751.7|10749|10747|20250
1740498000000|2025-02-25 15:40:00|10748.3|10746.3|10754.5|10752.5|10756.1|10754.1|10748.3|10746.3|141329
1740498300000|2025-02-25 15:45:00|10753.7|10751.7|10753.7|10751.7|10757.6|10755.6|10753|10751|80840
1740498600000|2025-02-25 15:50:00|10754.5|10752.5|10749.8|10747.8|10754.5|10752.5|10749.8|10747.8|70179
1740498900000|2025-02-25 15:55:00|10749|10747|10749|10747|10749|10747|10746.7|10744.7|11316
1740499200000|2025-02-25 16:00:00|10748.3|10746.3|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|7480
1740499500000|2025-02-25 16:05:00|10747.9|10745.9|10747.5|10745.5|10749|10747|10747.5|10745.5|12391
1740499800000|2025-02-25 16:10:00|10748.3|10746.3|10748.3|10746.3|10749.8|10747.8|10746.7|10744.7|9162
1740500100000|2025-02-25 16:15:00|10747.5|10745.5|10745.9|10743.9|10749|10747|10745.1|10743.1|26464
1740500400000|2025-02-25 16:20:00|10745.1|10743.1|10748.3|10746.3|10748.3|10746.3|10745.1|10743.1|15002
1740500700000|2025-02-25 16:25:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|12826
1740501000000|2025-02-25 16:30:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|10214
1740501300000|2025-02-25 16:35:00|10750.6|10748.6|10750.6|10748.6|10753|10751|10750.6|10748.6|36785
1740501600000|2025-02-25 16:40:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|8491
1740501900000|2025-02-25 16:45:00|10751.4|10749.4|10748.3|10746.3|10751.4|10749.4|10748.3|10746.3|8041
1740502200000|2025-02-25 16:50:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10746.7|10744.7|4509
1740502500000|2025-02-25 16:55:00|10746.7|10744.7|10744.4|10742.4|10747.5|10745.5|10744.4|10742.4|14030
1740502800000|2025-02-25 17:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|15879
1740503100000|2025-02-25 17:05:00|10745.5|10743.5|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|7279
1740503400000|2025-02-25 17:10:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|7393
1740503700000|2025-02-25 17:15:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10746.7|10744.7|5503
1740504000000|2025-02-25 17:20:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|13713
1740504300000|2025-02-25 17:25:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|290352
1740504600000|2025-02-25 17:30:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|16583
1740504900000|2025-02-25 17:35:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|34549
1740505200000|2025-02-25 17:40:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|127114
1740505500000|2025-02-25 17:45:00|10747.5|10745.5|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|11736
1740505800000|2025-02-25 17:50:00|10750.6|10748.6|10746.7|10744.7|10750.6|10748.6|10746.7|10744.7|4924
1740506100000|2025-02-25 17:55:00|10747.5|10745.5|10745.5|10743.5|10747.5|10745.5|10745.1|10743.1|48297
1740506400000|2025-02-25 18:00:00|10745.1|10743.1|10747.5|10745.5|10749.8|10747.8|10744.4|10742.4|20167
1740506700000|2025-02-25 18:05:00|10748.3|10746.3|10743.6|10741.6|10748.3|10746.3|10742.8|10740.8|41604
1740507000000|2025-02-25 18:10:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|4806
1740507300000|2025-02-25 18:15:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742|10740|20498
1740507600000|2025-02-25 18:20:00|10742|10740|10743.6|10741.6|10744.4|10742.4|10742|10740|11038
1740507900000|2025-02-25 18:25:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|5008
1740508200000|2025-02-25 18:30:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|4840
1740508500000|2025-02-25 18:35:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|3977
1740508800000|2025-02-25 18:40:00|10743.6|10741.6|10741.2|10739.2|10743.6|10741.6|10741.2|10739.2|20708
1740509100000|2025-02-25 18:45:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|108011
1740509400000|2025-02-25 18:50:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10740.5|10738.5|14761
1740509700000|2025-02-25 18:55:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|79851
1740510000000|2025-02-25 19:00:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|38760
1740510300000|2025-02-25 19:05:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|4493
1740510600000|2025-02-25 19:10:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|4937
1740510900000|2025-02-25 19:15:00|10746.7|10744.7|10745.1|10743.1|10747.5|10745.5|10744.4|10742.4|14337
1740511200000|2025-02-25 19:20:00|10745.5|10743.5|10747.5|10745.5|10748.3|10746.3|10745.1|10743.1|4725
1740511500000|2025-02-25 19:25:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|6034
1740511800000|2025-02-25 19:30:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2607
1740512100000|2025-02-25 19:35:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10316
1740512400000|2025-02-25 19:40:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|2508
1740512700000|2025-02-25 19:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|12284
1740513000000|2025-02-25 19:50:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|13060
1740513300000|2025-02-25 19:55:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|16630
1740513600000|2025-02-25 20:00:00|10749|10747|10749.8|10747.8|10751.4|10749.4|10749|10747|16128
1740513900000|2025-02-25 20:05:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|132813
1740514200000|2025-02-25 20:10:00|10753|10751|10750.6|10748.6|10753|10751|10750.6|10748.6|11056
1740514500000|2025-02-25 20:15:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|6135
1740514800000|2025-02-25 20:20:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749|10747|10150
1740515100000|2025-02-25 20:25:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|8959
1740515400000|2025-02-25 20:30:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|8329
1740515700000|2025-02-25 20:35:00|10749.8|10747.8|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|12319
1740516000000|2025-02-25 20:40:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|21697
1740516300000|2025-02-25 20:45:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|3958
1740516600000|2025-02-25 20:50:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|7683
1740516900000|2025-02-25 20:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|12162
1740517200000|2025-02-25 21:00:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|23839
1740517500000|2025-02-25 21:05:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|2274
1740517800000|2025-02-25 21:10:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|2237
1740518100000|2025-02-25 21:15:00|10749|10747|10749|10747|10749|10747|10749|10747|1650
1740518400000|2025-02-25 21:20:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|5437
1740518700000|2025-02-25 21:25:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|37304
1740519000000|2025-02-25 21:30:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|1419
1740519300000|2025-02-25 21:35:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|3097
1740519600000|2025-02-25 21:40:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|1635
1740519900000|2025-02-25 21:45:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1302
1740520200000|2025-02-25 21:50:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1313
1740520500000|2025-02-25 21:55:00|10750.2|10748.2|10749.8|10747.8|10750.6|10748.6|10749|10747|4433
1740524400000|2025-02-25 23:00:00|10748.3|10746.3|10749|10747|10749|10747|10746.3|10744.3|1188
1740524700000|2025-02-25 23:05:00|10749.4|10747.4|10753|10751|10753|10751|10749.4|10747.4|12412
1740525000000|2025-02-25 23:10:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|1274
1740525300000|2025-02-25 23:15:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|344
1740525600000|2025-02-25 23:20:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|226
1740525900000|2025-02-25 23:25:00|10753|10751|10754.1|10752.1|10754.1|10752.1|10753|10751|99
1740526200000|2025-02-25 23:30:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|176
1740526500000|2025-02-25 23:35:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|325
1740526800000|2025-02-25 23:40:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|140
1740527100000|2025-02-25 23:45:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|157
1740527400000|2025-02-25 23:50:00|10752.6|10750.6|10752.2|10750.2|10753|10751|10752.2|10750.2|1246
1740527700000|2025-02-25 23:55:00|||||||||607
1740528000000|2025-02-26 00:00:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|230
1740528300000|2025-02-26 00:05:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|155
1740528600000|2025-02-26 00:10:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|487
1740528900000|2025-02-26 00:15:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|334
1740529200000|2025-02-26 00:20:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1074
1740529500000|2025-02-26 00:25:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|662
1740529800000|2025-02-26 00:30:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|861
1740530100000|2025-02-26 00:35:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|736
1740530400000|2025-02-26 00:40:00|10754.1|10752.1|10753|10751|10754.5|10752.5|10753|10751|441
1740530700000|2025-02-26 00:45:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|1242
1740531000000|2025-02-26 00:50:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|1058
1740531300000|2025-02-26 00:55:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1171
1740531600000|2025-02-26 01:00:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|517
1740531900000|2025-02-26 01:05:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|543
1740532200000|2025-02-26 01:10:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1993
1740532500000|2025-02-26 01:15:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2460
1740532800000|2025-02-26 01:20:00|10754.1|10752.1|10752.2|10750.2|10754.5|10752.5|10752.2|10750.2|3673
1740533100000|2025-02-26 01:25:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|940
1740533400000|2025-02-26 01:30:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|2021
1740533700000|2025-02-26 01:35:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|110
1740534000000|2025-02-26 01:40:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|1507
1740534300000|2025-02-26 01:45:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|1112
1740534600000|2025-02-26 01:50:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2004
1740534900000|2025-02-26 01:55:00|10745.1|10743.1|10742|10740|10745.1|10743.1|10742|10740|1239
1740535200000|2025-02-26 02:00:00|10742.4|10740.4|10742|10740|10742.8|10740.8|10741.2|10739.2|1504
1740535500000|2025-02-26 02:05:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|1479
1740535800000|2025-02-26 02:10:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|8619
1740536100000|2025-02-26 02:15:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|8166
1740536400000|2025-02-26 02:20:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|428
1740536700000|2025-02-26 02:25:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|896
1740537000000|2025-02-26 02:30:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|252
1740537300000|2025-02-26 02:35:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|585
1740537600000|2025-02-26 02:40:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|631
1740537900000|2025-02-26 02:45:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|1560
1740538200000|2025-02-26 02:50:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|7494
1740538500000|2025-02-26 02:55:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1888
1740538800000|2025-02-26 03:00:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|1074
1740539100000|2025-02-26 03:05:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|2191
1740539400000|2025-02-26 03:10:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10736.2|10734.2|1537
1740539700000|2025-02-26 03:15:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1459
1740540000000|2025-02-26 03:20:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|388
1740540300000|2025-02-26 03:25:00|||||||||158
1740540600000|2025-02-26 03:30:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|568
1740540900000|2025-02-26 03:35:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1105
1740541200000|2025-02-26 03:40:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|839
1740541500000|2025-02-26 03:45:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|443
1740541800000|2025-02-26 03:50:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|118
1740542100000|2025-02-26 03:55:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|133
1740542400000|2025-02-26 04:00:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|259
1740542700000|2025-02-26 04:05:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|213
1740543000000|2025-02-26 04:10:00|||||||||69
1740543300000|2025-02-26 04:15:00|||||||||194
1740543600000|2025-02-26 04:20:00|||||||||629
1740543900000|2025-02-26 04:25:00|||||||||474
1740544200000|2025-02-26 04:30:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|84
1740544500000|2025-02-26 04:35:00|||||||||83
1740544800000|2025-02-26 04:40:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|163
1740545100000|2025-02-26 04:45:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|526
1740545400000|2025-02-26 04:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|230
1740545700000|2025-02-26 04:55:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|370
1740546000000|2025-02-26 05:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|1024
1740546300000|2025-02-26 05:05:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|715
1740546600000|2025-02-26 05:10:00|10735|10733|10735|10733|10735|10733|10735|10733|84
1740546900000|2025-02-26 05:15:00|||||||||45
1740547200000|2025-02-26 05:20:00|10734.6|10732.6|10735|10733|10735|10733|10734.2|10732.2|449
1740547500000|2025-02-26 05:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|391
1740547800000|2025-02-26 05:30:00|10735|10733|10735|10733|10735|10733|10735|10733|332
1740548100000|2025-02-26 05:35:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|2191
1740548400000|2025-02-26 05:40:00|||||||||177
1740548700000|2025-02-26 05:45:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|197
1740549000000|2025-02-26 05:50:00|||||||||143
1740549300000|2025-02-26 05:55:00|||||||||73
1740549600000|2025-02-26 06:00:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|278
1740549900000|2025-02-26 06:05:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|3632
1740550200000|2025-02-26 06:10:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|643
1740550500000|2025-02-26 06:15:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1835
1740550800000|2025-02-26 06:20:00|||||||||856
1740551100000|2025-02-26 06:25:00|||||||||176
1740551400000|2025-02-26 06:30:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|317
1740551700000|2025-02-26 06:35:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|1941
1740552000000|2025-02-26 06:40:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|352
1740552300000|2025-02-26 06:45:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1359
1740552600000|2025-02-26 06:50:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|647
1740552900000|2025-02-26 06:55:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|69
1740553200000|2025-02-26 07:00:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|490
1740553500000|2025-02-26 07:05:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|683
1740553800000|2025-02-26 07:10:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|956
1740554100000|2025-02-26 07:15:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|498
1740554400000|2025-02-26 07:20:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1456
1740554700000|2025-02-26 07:25:00|10738.9|10736.9|10736.5|10734.5|10738.9|10736.9|10736.5|10734.5|793
1740555000000|2025-02-26 07:30:00|||||||||486
1740555300000|2025-02-26 07:35:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1101
1740555600000|2025-02-26 07:40:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|353
1740555900000|2025-02-26 07:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|5612
1740556200000|2025-02-26 07:50:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|852
1740556500000|2025-02-26 07:55:00|||||||||508
1740556800000|2025-02-26 08:00:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|992
1740557100000|2025-02-26 08:05:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1259
1740557400000|2025-02-26 08:10:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1951
1740557700000|2025-02-26 08:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1576
1740558000000|2025-02-26 08:20:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|2666
1740558300000|2025-02-26 08:25:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|3535
1740558600000|2025-02-26 08:30:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|937
1740558900000|2025-02-26 08:35:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|2629
1740559200000|2025-02-26 08:40:00|10742|10740|10742.8|10740.8|10744.4|10742.4|10741.2|10739.2|3597
1740559500000|2025-02-26 08:45:00|10742.4|10740.4|10744.4|10742.4|10744.4|10742.4|10742|10740|10113
1740559800000|2025-02-26 08:50:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|5063
1740560100000|2025-02-26 08:55:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|16850
1740560400000|2025-02-26 09:00:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|1497
1740560700000|2025-02-26 09:05:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|3302
1740561000000|2025-02-26 09:10:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|3473
1740561300000|2025-02-26 09:15:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|1273
1740561600000|2025-02-26 09:20:00|||||||||2418
1740561900000|2025-02-26 09:25:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|1955
1740562200000|2025-02-26 09:30:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|1384
1740562500000|2025-02-26 09:35:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|3982
1740562800000|2025-02-26 09:40:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1133
1740563100000|2025-02-26 09:45:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1679
1740563400000|2025-02-26 09:50:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|3611
1740563700000|2025-02-26 09:55:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10740.5|10738.5|1395
1740564000000|2025-02-26 10:00:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|1002
1740564300000|2025-02-26 10:05:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10742|10740|1281
1740564600000|2025-02-26 10:10:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10741.2|10739.2|1465
1740564900000|2025-02-26 10:15:00|10741.2|10739.2|10744.4|10742.4|10744.4|10742.4|10741.2|10739.2|6366
1740565200000|2025-02-26 10:20:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742|10740|3460
1740565500000|2025-02-26 10:25:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10742|10740|948
1740565800000|2025-02-26 10:30:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|4880
1740566100000|2025-02-26 10:35:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|2052
1740566400000|2025-02-26 10:40:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|425
1740566700000|2025-02-26 10:45:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|548
1740567000000|2025-02-26 10:50:00|10741.2|10739.2|10739.7|10737.7|10742|10740|10738.9|10736.9|2382
1740567300000|2025-02-26 10:55:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|2019
1740567600000|2025-02-26 11:00:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|2037
1740567900000|2025-02-26 11:05:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1039
1740568200000|2025-02-26 11:10:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|877
1740568500000|2025-02-26 11:15:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|670
1740568800000|2025-02-26 11:20:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|2338
1740569100000|2025-02-26 11:25:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1073
1740569400000|2025-02-26 11:30:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|486
1740569700000|2025-02-26 11:35:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1047
1740570000000|2025-02-26 11:40:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1458
1740570300000|2025-02-26 11:45:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1604
1740570600000|2025-02-26 11:50:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|791
1740570900000|2025-02-26 11:55:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1968
1740571200000|2025-02-26 12:00:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|6265
1740571500000|2025-02-26 12:05:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|6147
1740571800000|2025-02-26 12:10:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|2677
1740572100000|2025-02-26 12:15:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.1|10736.1|2793
1740572400000|2025-02-26 12:20:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|2806
1740572700000|2025-02-26 12:25:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|2805
1740573000000|2025-02-26 12:30:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|1828
1740573300000|2025-02-26 12:35:00|10742|10740|10743.6|10741.6|10743.6|10741.6|10741.2|10739.2|3391
1740573600000|2025-02-26 12:40:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|12551
1740573900000|2025-02-26 12:45:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|7076
1740574200000|2025-02-26 12:50:00|10745.9|10743.9|10743.6|10741.6|10745.9|10743.9|10743.6|10741.6|2830
1740574500000|2025-02-26 12:55:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|4944
1740574800000|2025-02-26 13:00:00|10742.8|10740.8|10745.1|10743.1|10745.9|10743.9|10741.2|10739.2|20737
1740575100000|2025-02-26 13:05:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|12357
1740575400000|2025-02-26 13:10:00|10746.3|10744.3|10746.7|10744.7|10746.7|10744.7|10745.5|10743.5|6004
1740575700000|2025-02-26 13:15:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|3143
1740576000000|2025-02-26 13:20:00|10745.9|10743.9|10749.8|10747.8|10750.6|10748.6|10745.9|10743.9|6350
1740576300000|2025-02-26 13:25:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|7350
1740576600000|2025-02-26 13:30:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|4024
1740576900000|2025-02-26 13:35:00|10748.3|10746.3|10745.9|10743.9|10749|10747|10745.1|10743.1|7079
1740577200000|2025-02-26 13:40:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|2140
1740577500000|2025-02-26 13:45:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|4221
1740577800000|2025-02-26 13:50:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|2123
1740578100000|2025-02-26 13:55:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|5255
1740578400000|2025-02-26 14:00:00|10746.7|10744.7|10742|10740|10747.5|10745.5|10742|10740|23874
1740578700000|2025-02-26 14:05:00|10742.8|10740.8|10743.6|10741.6|10745.9|10743.9|10742.8|10740.8|26071
1740579000000|2025-02-26 14:10:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|4004
1740579300000|2025-02-26 14:15:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|5323
1740579600000|2025-02-26 14:20:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|4414
1740579900000|2025-02-26 14:25:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|7746
1740580200000|2025-02-26 14:30:00|10749|10747|10749|10747|10750.6|10748.6|10747.5|10745.5|8910
1740580500000|2025-02-26 14:35:00|10749.8|10747.8|10747.5|10745.5|10750.6|10748.6|10747.5|10745.5|11845
1740580800000|2025-02-26 14:40:00|10746.7|10744.7|10746.7|10744.7|10749|10747|10746.7|10744.7|10797
1740581100000|2025-02-26 14:45:00|10745.9|10743.9|10742.8|10740.8|10746.7|10744.7|10742.8|10740.8|12329
1740581400000|2025-02-26 14:50:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|6047
1740581700000|2025-02-26 14:55:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|3544
1740582000000|2025-02-26 15:00:00|10742.8|10740.8|10741.2|10739.2|10745.1|10743.1|10740.5|10738.5|10434
1740582300000|2025-02-26 15:05:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|11504
1740582600000|2025-02-26 15:10:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|21182
1740582900000|2025-02-26 15:15:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|10841
1740583200000|2025-02-26 15:20:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10737.3|10735.3|31230
1740583500000|2025-02-26 15:25:00|10739.7|10737.7|10741.2|10739.2|10742.8|10740.8|10739.7|10737.7|6257
1740583800000|2025-02-26 15:30:00|10740.5|10738.5|10742|10740|10742|10740|10739.7|10737.7|6086
1740584100000|2025-02-26 15:35:00|10741.2|10739.2|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|3366
1740584400000|2025-02-26 15:40:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10741.2|10739.2|3959
1740584700000|2025-02-26 15:45:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742|10740|3925
1740585000000|2025-02-26 15:50:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10741.2|10739.2|2178
1740585300000|2025-02-26 15:55:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|2703
1740585600000|2025-02-26 16:00:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10740.5|10738.5|3632
1740585900000|2025-02-26 16:05:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|5261
1740586200000|2025-02-26 16:10:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|31931
1740586500000|2025-02-26 16:15:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|6935
1740586800000|2025-02-26 16:20:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|3135
1740587100000|2025-02-26 16:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|2790
1740587400000|2025-02-26 16:30:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|2281
1740587700000|2025-02-26 16:35:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|4236
1740588000000|2025-02-26 16:40:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|6002
1740588300000|2025-02-26 16:45:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|5048
1740588600000|2025-02-26 16:50:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2075
1740588900000|2025-02-26 16:55:00|10748.3|10746.3|10750.6|10748.6|10750.6|10748.6|10747.5|10745.5|7393
1740589200000|2025-02-26 17:00:00|10751.4|10749.4|10749.8|10747.8|10753|10751|10749.8|10747.8|8539
1740589500000|2025-02-26 17:05:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|2291
1740589800000|2025-02-26 17:10:00|10749|10747|10749|10747|10749|10747|10749|10747|1909
1740590100000|2025-02-26 17:15:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|4416
1740590400000|2025-02-26 17:20:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|4805
1740590700000|2025-02-26 17:25:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|3307
1740591000000|2025-02-26 17:30:00|10749.8|10747.8|10753.7|10751.7|10754.5|10752.5|10749.8|10747.8|56728
1740591300000|2025-02-26 17:35:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753|10751|10465
1740591600000|2025-02-26 17:40:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|6273
1740591900000|2025-02-26 17:45:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|22898
1740592200000|2025-02-26 17:50:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|6708
1740592500000|2025-02-26 17:55:00|10753|10751|10753|10751|10754.5|10752.5|10752.2|10750.2|4327
1740592800000|2025-02-26 18:00:00|10752.6|10750.6|10756.1|10754.1|10756.9|10754.9|10752.2|10750.2|23621
1740593100000|2025-02-26 18:05:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|10418
1740593400000|2025-02-26 18:10:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2782
1740593700000|2025-02-26 18:15:00|10757.6|10755.6|10760.8|10758.8|10761.2|10759.2|10757.6|10755.6|8473
1740594000000|2025-02-26 18:20:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|4194
1740594300000|2025-02-26 18:25:00|10762.3|10760.3|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|43245
1740594600000|2025-02-26 18:30:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|8821
1740594900000|2025-02-26 18:35:00|10764.7|10762.7|10764.7|10762.7|10767|10765|10764.7|10762.7|2211
1740595200000|2025-02-26 18:40:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|6681
1740595500000|2025-02-26 18:45:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|4561
1740595800000|2025-02-26 18:50:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|5052
1740596100000|2025-02-26 18:55:00|10764.7|10762.7|10767|10765|10768.6|10766.6|10764.7|10762.7|4949
1740596400000|2025-02-26 19:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10765.5|10763.5|4400
1740596700000|2025-02-26 19:05:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767|10765|56720
1740597000000|2025-02-26 19:10:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|13312
1740597300000|2025-02-26 19:15:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|5606
1740597600000|2025-02-26 19:20:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10765.5|10763.5|12489
1740597900000|2025-02-26 19:25:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|12229
1740598200000|2025-02-26 19:30:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10767|10765|4912
1740598500000|2025-02-26 19:35:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|3626
1740598800000|2025-02-26 19:40:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|5159
1740599100000|2025-02-26 19:45:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|3349
1740599400000|2025-02-26 19:50:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|5633
1740599700000|2025-02-26 19:55:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|17679
1740600000000|2025-02-26 20:00:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|8953
1740600300000|2025-02-26 20:05:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|6218
1740600600000|2025-02-26 20:10:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|2947
1740600900000|2025-02-26 20:15:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|6187
1740601200000|2025-02-26 20:20:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1589
1740601500000|2025-02-26 20:25:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|7317
1740601800000|2025-02-26 20:30:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|10603
1740602100000|2025-02-26 20:35:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|3884
1740602400000|2025-02-26 20:40:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|7659
1740602700000|2025-02-26 20:45:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|3496
1740603000000|2025-02-26 20:50:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10767|10765|13620
1740603300000|2025-02-26 20:55:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|5031
1740603600000|2025-02-26 21:00:00|10768.6|10766.6|10770.9|10768.9|10771.7|10769.7|10768.6|10766.6|7071
1740603900000|2025-02-26 21:05:00|10770.1|10768.1|10771.7|10769.7|10772.5|10770.5|10769.4|10767.4|12517
1740604200000|2025-02-26 21:10:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|2544
1740604500000|2025-02-26 21:15:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|4416
1740604800000|2025-02-26 21:20:00|10770.9|10768.9|10767.8|10765.8|10770.9|10768.9|10767|10765|4772
1740605100000|2025-02-26 21:25:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|4987
1740605400000|2025-02-26 21:30:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|2334
1740605700000|2025-02-26 21:35:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|3121
1740606000000|2025-02-26 21:40:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|2145
1740606300000|2025-02-26 21:45:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1007
1740606600000|2025-02-26 21:50:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2388
1740606900000|2025-02-26 21:55:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|1376
1740610800000|2025-02-26 23:00:00|10766.2|10764.2|10764.7|10762.7|10766.6|10764.6|10764.7|10762.7|1377
1740611100000|2025-02-26 23:05:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|224
1740611400000|2025-02-26 23:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|737
1740611700000|2025-02-26 23:15:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|158
1740612000000|2025-02-26 23:20:00|10766.6|10764.6|10766.2|10764.2|10766.6|10764.6|10766.2|10764.2|484
1740612300000|2025-02-26 23:25:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|133
1740612600000|2025-02-26 23:30:00|10767|10765|10764.7|10762.7|10767|10765|10764.7|10762.7|466
1740612900000|2025-02-26 23:35:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1450
1740613200000|2025-02-26 23:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|420
1740613500000|2025-02-26 23:45:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|731
1740613800000|2025-02-26 23:50:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|872
1740614100000|2025-02-26 23:55:00|||||||||194
1740614400000|2025-02-27 00:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|3124
1740614700000|2025-02-27 00:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1448
1740615000000|2025-02-27 00:10:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|6930
1740615300000|2025-02-27 00:15:00|10760.8|10758.8|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|852
1740615600000|2025-02-27 00:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|186
1740615900000|2025-02-27 00:25:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2491
1740616200000|2025-02-27 00:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|750
1740616500000|2025-02-27 00:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|668
1740616800000|2025-02-27 00:40:00|10762.3|10760.3|10762.3|10760.3|10762.7|10760.7|10762.3|10760.3|106
1740617100000|2025-02-27 00:45:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|545
1740617400000|2025-02-27 00:50:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|337
1740617700000|2025-02-27 00:55:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|361
1740618000000|2025-02-27 01:00:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|262
1740618300000|2025-02-27 01:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|648
1740618600000|2025-02-27 01:10:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|305
1740618900000|2025-02-27 01:15:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|770
1740619200000|2025-02-27 01:20:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|595
1740619500000|2025-02-27 01:25:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|694
1740619800000|2025-02-27 01:30:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|255
1740620100000|2025-02-27 01:35:00|||||||||179
1740620400000|2025-02-27 01:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|277
1740620700000|2025-02-27 01:45:00|||||||||114
1740621000000|2025-02-27 01:50:00|||||||||52
1740621300000|2025-02-27 01:55:00|||||||||15
1740621600000|2025-02-27 02:00:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|853
1740621900000|2025-02-27 02:05:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|228
1740622200000|2025-02-27 02:10:00|||||||||149
1740622500000|2025-02-27 02:15:00|||||||||7
1740622800000|2025-02-27 02:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|427
1740623100000|2025-02-27 02:25:00|||||||||202
1740623400000|2025-02-27 02:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|274
1740623700000|2025-02-27 02:35:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|893
1740624000000|2025-02-27 02:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|266
1740624300000|2025-02-27 02:45:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|503
1740624600000|2025-02-27 02:50:00|10760|10758|10760|10758|10760|10758|10760|10758|1750
1740624900000|2025-02-27 02:55:00|10759.6|10757.6|10760|10758|10760|10758|10759.2|10757.2|225
1740625200000|2025-02-27 03:00:00|||||||||222
1740625500000|2025-02-27 03:05:00|||||||||254
1740625800000|2025-02-27 03:10:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|182
1740626100000|2025-02-27 03:15:00|||||||||143
1740626400000|2025-02-27 03:20:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|696
1740626700000|2025-02-27 03:25:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|328
1740627000000|2025-02-27 03:30:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|358
1740627300000|2025-02-27 03:35:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|778
1740627600000|2025-02-27 03:40:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|836
1740627900000|2025-02-27 03:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|282
1740628200000|2025-02-27 03:50:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|341
1740628500000|2025-02-27 03:55:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|278
1740628800000|2025-02-27 04:00:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|835
1740629100000|2025-02-27 04:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|96
1740629400000|2025-02-27 04:10:00|||||||||25
1740629700000|2025-02-27 04:15:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|369
1740630000000|2025-02-27 04:20:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|171
1740630300000|2025-02-27 04:25:00|||||||||37
1740630600000|2025-02-27 04:30:00|||||||||3
1740630900000|2025-02-27 04:35:00|||||||||179
1740631200000|2025-02-27 04:40:00|||||||||539
1740631500000|2025-02-27 04:45:00|||||||||5
1740631800000|2025-02-27 04:50:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|175
1740632100000|2025-02-27 04:55:00|||||||||89
1740632400000|2025-02-27 05:00:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|100
1740632700000|2025-02-27 05:05:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|413
1740633000000|2025-02-27 05:10:00|||||||||53
1740633300000|2025-02-27 05:15:00|||||||||73
1740633600000|2025-02-27 05:20:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|214
1740633900000|2025-02-27 05:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|808
1740634200000|2025-02-27 05:30:00|||||||||32
1740634500000|2025-02-27 05:35:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|132
1740634800000|2025-02-27 05:40:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|175
1740635100000|2025-02-27 05:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|195
1740635400000|2025-02-27 05:50:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|156
1740635700000|2025-02-27 05:55:00|||||||||320
1740636000000|2025-02-27 06:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|281
1740636300000|2025-02-27 06:05:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|397
1740636600000|2025-02-27 06:10:00|10760|10758|10760|10758|10760|10758|10760|10758|267
1740636900000|2025-02-27 06:15:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|830
1740637200000|2025-02-27 06:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|203
1740637500000|2025-02-27 06:25:00|10760|10758|10760|10758|10760|10758|10760|10758|644
1740637800000|2025-02-27 06:30:00|10759.6|10757.6|10760|10758|10760|10758|10759.2|10757.2|106
1740638100000|2025-02-27 06:35:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|72
1740638400000|2025-02-27 06:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|198
1740638700000|2025-02-27 06:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|140
1740639000000|2025-02-27 06:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|241
1740639300000|2025-02-27 06:55:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|2985
1740639600000|2025-02-27 07:00:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1130
1740639900000|2025-02-27 07:05:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|504
1740640200000|2025-02-27 07:10:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|788
1740640500000|2025-02-27 07:15:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|273
1740640800000|2025-02-27 07:20:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|2099
1740641100000|2025-02-27 07:25:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|1844
1740641400000|2025-02-27 07:30:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|1109
1740641700000|2025-02-27 07:35:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|1825
1740642000000|2025-02-27 07:40:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|363
1740642300000|2025-02-27 07:45:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|1181
1740642600000|2025-02-27 07:50:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|4625
1740642900000|2025-02-27 07:55:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2423
1740643200000|2025-02-27 08:00:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|3047
1740643500000|2025-02-27 08:05:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|2676
1740643800000|2025-02-27 08:10:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|14635
1740644100000|2025-02-27 08:15:00|||||||||395
1740644400000|2025-02-27 08:20:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|8785
1740644700000|2025-02-27 08:25:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1489
1740645000000|2025-02-27 08:30:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|2280
1740645300000|2025-02-27 08:35:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1443
1740645600000|2025-02-27 08:40:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1889
1740645900000|2025-02-27 08:45:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1386
1740646200000|2025-02-27 08:50:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|2157
1740646500000|2025-02-27 08:55:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1414
1740646800000|2025-02-27 09:00:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|1217
1740647100000|2025-02-27 09:05:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.1|10745.1|1663
1740647400000|2025-02-27 09:10:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|2759
1740647700000|2025-02-27 09:15:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|760
1740648000000|2025-02-27 09:20:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|1185
1740648300000|2025-02-27 09:25:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|781
1740648600000|2025-02-27 09:30:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|263
1740648900000|2025-02-27 09:35:00|10749|10747|10747.5|10745.5|10749|10747|10746.7|10744.7|1563
1740649200000|2025-02-27 09:40:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|689
1740649500000|2025-02-27 09:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|7807
1740649800000|2025-02-27 09:50:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|2345
1740650100000|2025-02-27 09:55:00|10745.1|10743.1|10748.3|10746.3|10748.3|10746.3|10745.1|10743.1|1135
1740650400000|2025-02-27 10:00:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1309
1740650700000|2025-02-27 10:05:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|155
1740651000000|2025-02-27 10:10:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|788
1740651300000|2025-02-27 10:15:00|10746.3|10744.3|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|1252
1740651600000|2025-02-27 10:20:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|1174
1740651900000|2025-02-27 10:25:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1769
1740652200000|2025-02-27 10:30:00|||||||||682
1740652500000|2025-02-27 10:35:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|397
1740652800000|2025-02-27 10:40:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|483
1740653100000|2025-02-27 10:45:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|952
1740653400000|2025-02-27 10:50:00|||||||||482
1740653700000|2025-02-27 10:55:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|671
1740654000000|2025-02-27 11:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|486
1740654300000|2025-02-27 11:05:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|4566
1740654600000|2025-02-27 11:10:00|||||||||712
1740654900000|2025-02-27 11:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|1594
1740655200000|2025-02-27 11:20:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|2822
1740655500000|2025-02-27 11:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|507
1740655800000|2025-02-27 11:30:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|789
1740656100000|2025-02-27 11:35:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|866
1740656400000|2025-02-27 11:40:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|2233
1740656700000|2025-02-27 11:45:00|||||||||133
1740657000000|2025-02-27 11:50:00|10749|10747|10749|10747|10749|10747|10749|10747|3056
1740657300000|2025-02-27 11:55:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|656
1740657600000|2025-02-27 12:00:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|8330
1740657900000|2025-02-27 12:05:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|9886
1740658200000|2025-02-27 12:10:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1516
1740658500000|2025-02-27 12:15:00|||||||||810
1740658800000|2025-02-27 12:20:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1330
1740659100000|2025-02-27 12:25:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|3417
1740659400000|2025-02-27 12:30:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10751.4|10749.4|4077
1740659700000|2025-02-27 12:35:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|2346
1740660000000|2025-02-27 12:40:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|1407
1740660300000|2025-02-27 12:45:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|1524
1740660600000|2025-02-27 12:50:00|10753|10751|10755.3|10753.3|10755.3|10753.3|10753|10751|3625
1740660900000|2025-02-27 12:55:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|2053
1740661200000|2025-02-27 13:00:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|4182
1740661500000|2025-02-27 13:05:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|4360
1740661800000|2025-02-27 13:10:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|6488
1740662100000|2025-02-27 13:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|6519
1740662400000|2025-02-27 13:20:00|10758.4|10756.4|10756.9|10754.9|10759.2|10757.2|10756.1|10754.1|5616
1740662700000|2025-02-27 13:25:00|10756.1|10754.1|10758|10756|10759.2|10757.2|10756.1|10754.1|9659
1740663000000|2025-02-27 13:30:00|10758.8|10756.8|10758.4|10756.4|10766.2|10764.2|10751.4|10749.4|17794
1740663300000|2025-02-27 13:35:00|10757.6|10755.6|10750.6|10748.6|10757.6|10755.6|10750.6|10748.6|7060
1740663600000|2025-02-27 13:40:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10749|10747|11203
1740663900000|2025-02-27 13:45:00|10752.2|10750.2|10756.9|10754.9|10762.3|10760.3|10752.2|10750.2|13657
1740664200000|2025-02-27 13:50:00|10756.1|10754.1|10759.2|10757.2|10760|10758|10752.2|10750.2|8372
1740664500000|2025-02-27 13:55:00|10758.4|10756.4|10756.9|10754.9|10760.8|10758.8|10756.1|10754.1|6616
1740664800000|2025-02-27 14:00:00|10757.6|10755.6|10753.7|10751.7|10760|10758|10753|10751|6171
1740665100000|2025-02-27 14:05:00|10753|10751|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|4325
1740665400000|2025-02-27 14:10:00|10754.5|10752.5|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|6913
1740665700000|2025-02-27 14:15:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10752.2|10750.2|6728
1740666000000|2025-02-27 14:20:00|10753.7|10751.7|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|3524
1740666300000|2025-02-27 14:25:00|10752.2|10750.2|10748.3|10746.3|10752.2|10750.2|10748.3|10746.3|13462
1740666600000|2025-02-27 14:30:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|10564
1740666900000|2025-02-27 14:35:00|10747.5|10745.5|10750.6|10748.6|10750.6|10748.6|10745.9|10743.9|9666
1740667200000|2025-02-27 14:40:00|10749.8|10747.8|10753.7|10751.7|10754.5|10752.5|10749.8|10747.8|8043
1740667500000|2025-02-27 14:45:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10752.2|10750.2|11496
1740667800000|2025-02-27 14:50:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10752.2|10750.2|15307
1740668100000|2025-02-27 14:55:00|10756.1|10754.1|10759.2|10757.2|10760|10758|10755.3|10753.3|9873
1740668400000|2025-02-27 15:00:00|10758.4|10756.4|10760|10758|10763.9|10761.9|10758.4|10756.4|11508
1740668700000|2025-02-27 15:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10756.9|10754.9|10977
1740669000000|2025-02-27 15:10:00|10757.6|10755.6|10754.5|10752.5|10759.2|10757.2|10753.7|10751.7|7653
1740669300000|2025-02-27 15:15:00|10755.3|10753.3|10753|10751|10755.3|10753.3|10752.2|10750.2|8999
1740669600000|2025-02-27 15:20:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10748.3|10746.3|14139
1740669900000|2025-02-27 15:25:00|10751.8|10749.8|10752.2|10750.2|10753|10751|10751.4|10749.4|11341
1740670200000|2025-02-27 15:30:00|10751.4|10749.4|10753.7|10751.7|10755.3|10753.3|10751.4|10749.4|10703
1740670500000|2025-02-27 15:35:00|10753|10751|10749.8|10747.8|10755.3|10753.3|10749|10747|11496
1740670800000|2025-02-27 15:40:00|10750.6|10748.6|10754.5|10752.5|10754.5|10752.5|10750.6|10748.6|7896
1740671100000|2025-02-27 15:45:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753|10751|12023
1740671400000|2025-02-27 15:50:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10752.2|10750.2|7700
1740671700000|2025-02-27 15:55:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10752.2|10750.2|4150
1740672000000|2025-02-27 16:00:00|10754.5|10752.5|10757.6|10755.6|10757.6|10755.6|10753|10751|6999
1740672300000|2025-02-27 16:05:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|6319
1740672600000|2025-02-27 16:10:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|7030
1740672900000|2025-02-27 16:15:00|10755.3|10753.3|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|4012
1740673200000|2025-02-27 16:20:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1974
1740673500000|2025-02-27 16:25:00|10755.3|10753.3|10758.4|10756.4|10759.2|10757.2|10755.3|10753.3|5835
1740673800000|2025-02-27 16:30:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2242
1740674100000|2025-02-27 16:35:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|4948
1740674400000|2025-02-27 16:40:00|10757.6|10755.6|10761.5|10759.5|10762.3|10760.3|10757.6|10755.6|17964
1740674700000|2025-02-27 16:45:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|6147
1740675000000|2025-02-27 16:50:00|10761.9|10759.9|10760|10758|10762.3|10760.3|10760|10758|4604
1740675300000|2025-02-27 16:55:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|3368
1740675600000|2025-02-27 17:00:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|5254
1740675900000|2025-02-27 17:05:00|10759.2|10757.2|10757.6|10755.6|10760|10758|10757.6|10755.6|3721
1740676200000|2025-02-27 17:10:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|1177
1740676500000|2025-02-27 17:15:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|4227
1740676800000|2025-02-27 17:20:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1037
1740677100000|2025-02-27 17:25:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|2473
1740677400000|2025-02-27 17:30:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2091
1740677700000|2025-02-27 17:35:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|2469
1740678000000|2025-02-27 17:40:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1947
1740678300000|2025-02-27 17:45:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2066
1740678600000|2025-02-27 17:50:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|1611
1740678900000|2025-02-27 17:55:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1463
1740679200000|2025-02-27 18:00:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|2638
1740679500000|2025-02-27 18:05:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|2592
1740679800000|2025-02-27 18:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2213
1740680100000|2025-02-27 18:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|2048
1740680400000|2025-02-27 18:20:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2210
1740680700000|2025-02-27 18:25:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2137
1740681000000|2025-02-27 18:30:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1433
1740681300000|2025-02-27 18:35:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|3170
1740681600000|2025-02-27 18:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1762
1740681900000|2025-02-27 18:45:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1778
1740682200000|2025-02-27 18:50:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|1227
1740682500000|2025-02-27 18:55:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|3032
1740682800000|2025-02-27 19:00:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2839
1740683100000|2025-02-27 19:05:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|6826
1740683400000|2025-02-27 19:10:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|3079
1740683700000|2025-02-27 19:15:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1839
1740684000000|2025-02-27 19:20:00|10755.3|10753.3|10756.5|10754.5|10756.9|10754.9|10755.3|10753.3|2310
1740684300000|2025-02-27 19:25:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|8723
1740684600000|2025-02-27 19:30:00|10754.5|10752.5|10758.4|10756.4|10759.2|10757.2|10754.5|10752.5|7281
1740684900000|2025-02-27 19:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10757.6|10755.6|6938
1740685200000|2025-02-27 19:40:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|4467
1740685500000|2025-02-27 19:45:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|6289
1740685800000|2025-02-27 19:50:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|4277
1740686100000|2025-02-27 19:55:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|9756
1740686400000|2025-02-27 20:00:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|5105
1740686700000|2025-02-27 20:05:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|3877
1740687000000|2025-02-27 20:10:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|3428
1740687300000|2025-02-27 20:15:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|9656
1740687600000|2025-02-27 20:20:00|10767|10765|10764.7|10762.7|10767|10765|10763.9|10761.9|11184
1740687900000|2025-02-27 20:25:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|2732
1740688200000|2025-02-27 20:30:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|5497
1740688500000|2025-02-27 20:35:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|3877
1740688800000|2025-02-27 20:40:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|5404
1740689100000|2025-02-27 20:45:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|20941
1740689400000|2025-02-27 20:50:00|10765.1|10763.1|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|3841
1740689700000|2025-02-27 20:55:00|10765.5|10763.5|10769.4|10767.4|10770.1|10768.1|10765.5|10763.5|10434
1740690000000|2025-02-27 21:00:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|6833
1740690300000|2025-02-27 21:05:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|3379
1740690600000|2025-02-27 21:10:00|10768.2|10766.2|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|3292
1740690900000|2025-02-27 21:15:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|3227
1740691200000|2025-02-27 21:20:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|4604
1740691500000|2025-02-27 21:25:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|1522
1740691800000|2025-02-27 21:30:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2574
1740692100000|2025-02-27 21:35:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|5416
1740692400000|2025-02-27 21:40:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|6137
1740692700000|2025-02-27 21:45:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|2991
1740693000000|2025-02-27 21:50:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|2275
1740693300000|2025-02-27 21:55:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|2500
1740697200000|2025-02-27 23:00:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769|10767|1907
1740697500000|2025-02-27 23:05:00|10769|10767|10771.7|10769.7|10772.5|10770.5|10768.6|10766.6|749
1740697800000|2025-02-27 23:10:00|||||||||165
1740698100000|2025-02-27 23:15:00|||||||||174
1740698400000|2025-02-27 23:20:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|459
1740698700000|2025-02-27 23:25:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|437
1740699000000|2025-02-27 23:30:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|873
1740699300000|2025-02-27 23:35:00|10772.9|10770.9|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|384
1740699600000|2025-02-27 23:40:00|||||||||22
1740699900000|2025-02-27 23:45:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|391
1740700200000|2025-02-27 23:50:00|||||||||855
1740700500000|2025-02-27 23:55:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|641
1740700800000|2025-02-28 00:00:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|399
1740701100000|2025-02-28 00:05:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|652
1740701400000|2025-02-28 00:10:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|580
1740701700000|2025-02-28 00:15:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|839
1740702000000|2025-02-28 00:20:00|10778.3|10776.3|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|911
1740702300000|2025-02-28 00:25:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10780.3|10778.3|1303
1740702600000|2025-02-28 00:30:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|1709
1740702900000|2025-02-28 00:35:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|438
1740703200000|2025-02-28 00:40:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|1154
1740703500000|2025-02-28 00:45:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|623
1740703800000|2025-02-28 00:50:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|794
1740704100000|2025-02-28 00:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1176
1740704400000|2025-02-28 01:00:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|640
1740704700000|2025-02-28 01:05:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|1004
1740705000000|2025-02-28 01:10:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1490
1740705300000|2025-02-28 01:15:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|370
1740705600000|2025-02-28 01:20:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|531
1740705900000|2025-02-28 01:25:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|175
1740706200000|2025-02-28 01:30:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|977
1740706500000|2025-02-28 01:35:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|1309
1740706800000|2025-02-28 01:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|484
1740707100000|2025-02-28 01:45:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|289
1740707400000|2025-02-28 01:50:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|543
1740707700000|2025-02-28 01:55:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|954
1740708000000|2025-02-28 02:00:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|1144
1740708300000|2025-02-28 02:05:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1081
1740708600000|2025-02-28 02:10:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|517
1740708900000|2025-02-28 02:15:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|644
1740709200000|2025-02-28 02:20:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|393
1740709500000|2025-02-28 02:25:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|980
1740709800000|2025-02-28 02:30:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|608
1740710100000|2025-02-28 02:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1571
1740710400000|2025-02-28 02:40:00|10786.9|10784.9|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|701
1740710700000|2025-02-28 02:45:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|911
1740711000000|2025-02-28 02:50:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|309
1740711300000|2025-02-28 02:55:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|341
1740711600000|2025-02-28 03:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|194
1740711900000|2025-02-28 03:05:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|231
1740712200000|2025-02-28 03:10:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|688
1740712500000|2025-02-28 03:15:00|10786.9|10784.9|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|793
1740712800000|2025-02-28 03:20:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|97
1740713100000|2025-02-28 03:25:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|515
1740713400000|2025-02-28 03:30:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|672
1740713700000|2025-02-28 03:35:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|802
1740714000000|2025-02-28 03:40:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|125
1740714300000|2025-02-28 03:45:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|1041
1740714600000|2025-02-28 03:50:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1175
1740714900000|2025-02-28 03:55:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1569
1740715200000|2025-02-28 04:00:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|278
1740715500000|2025-02-28 04:05:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|232
1740715800000|2025-02-28 04:10:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|98
1740716100000|2025-02-28 04:15:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|451
1740716400000|2025-02-28 04:20:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|746
1740716700000|2025-02-28 04:25:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|905
1740717000000|2025-02-28 04:30:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|430
1740717300000|2025-02-28 04:35:00|||||||||104
1740717600000|2025-02-28 04:40:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|312
1740717900000|2025-02-28 04:45:00|10786.5|10784.5|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|513
1740718200000|2025-02-28 04:50:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1339
1740718500000|2025-02-28 04:55:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1157
1740718800000|2025-02-28 05:00:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|251
1740719100000|2025-02-28 05:05:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|197
1740719400000|2025-02-28 05:10:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|581
1740719700000|2025-02-28 05:15:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|579
1740720000000|2025-02-28 05:20:00|||||||||14
1740720300000|2025-02-28 05:25:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|377
1740720600000|2025-02-28 05:30:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1143
1740720900000|2025-02-28 05:35:00|||||||||98
1740721200000|2025-02-28 05:40:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|555
1740721500000|2025-02-28 05:45:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|210
1740721800000|2025-02-28 05:50:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|352
1740722100000|2025-02-28 05:55:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|231
1740722400000|2025-02-28 06:00:00|||||||||39
1740722700000|2025-02-28 06:05:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|118
1740723000000|2025-02-28 06:10:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|498
1740723300000|2025-02-28 06:15:00|||||||||111
1740723600000|2025-02-28 06:20:00|||||||||78
1740723900000|2025-02-28 06:25:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1062
1740724200000|2025-02-28 06:30:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1248
1740724500000|2025-02-28 06:35:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|523
1740724800000|2025-02-28 06:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|502
1740725100000|2025-02-28 06:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|824
1740725400000|2025-02-28 06:50:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|545
1740725700000|2025-02-28 06:55:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|849
1740726000000|2025-02-28 07:00:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|1955
1740726300000|2025-02-28 07:05:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1063
1740726600000|2025-02-28 07:10:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1864
1740726900000|2025-02-28 07:15:00|10785|10783|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|2443
1740727200000|2025-02-28 07:20:00|10783.4|10781.4|10785|10783|10785|10783|10783.4|10781.4|3694
1740727500000|2025-02-28 07:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|1460
1740727800000|2025-02-28 07:30:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|779
1740728100000|2025-02-28 07:35:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1286
1740728400000|2025-02-28 07:40:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785|10783|2481
1740728700000|2025-02-28 07:45:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|3760
1740729000000|2025-02-28 07:50:00|10786.5|10784.5|10781.9|10779.9|10786.5|10784.5|10781.9|10779.9|833
1740729300000|2025-02-28 07:55:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|3962
1740729600000|2025-02-28 08:00:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1898
1740729900000|2025-02-28 08:05:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1642
1740730200000|2025-02-28 08:10:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|1432
1740730500000|2025-02-28 08:15:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|946
1740730800000|2025-02-28 08:20:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1866
1740731100000|2025-02-28 08:25:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1932
1740731400000|2025-02-28 08:30:00|10778.7|10776.7|10778|10776|10779.1|10777.1|10778|10776|754
1740731700000|2025-02-28 08:35:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|765
1740732000000|2025-02-28 08:40:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|699
1740732300000|2025-02-28 08:45:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|369
1740732600000|2025-02-28 08:50:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1652
1740732900000|2025-02-28 08:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1242
1740733200000|2025-02-28 09:00:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|2458
1740733500000|2025-02-28 09:05:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|1094
1740733800000|2025-02-28 09:10:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|639
1740734100000|2025-02-28 09:15:00|10778|10776|10775.6|10773.6|10778|10776|10775.6|10773.6|1604
1740734400000|2025-02-28 09:20:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|933
1740734700000|2025-02-28 09:25:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|455
1740735000000|2025-02-28 09:30:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|1660
1740735300000|2025-02-28 09:35:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|2322
1740735600000|2025-02-28 09:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|2822
1740735900000|2025-02-28 09:45:00|10771.7|10769.7|10774|10772|10774.8|10772.8|10771.7|10769.7|1197
1740736200000|2025-02-28 09:50:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|2798
1740736500000|2025-02-28 09:55:00|10774.4|10772.4|10775.6|10773.6|10775.6|10773.6|10774|10772|1538
1740736800000|2025-02-28 10:00:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|3064
1740737100000|2025-02-28 10:05:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|554
1740737400000|2025-02-28 10:10:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|352
1740737700000|2025-02-28 10:15:00|||||||||242
1740738000000|2025-02-28 10:20:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1091
1740738300000|2025-02-28 10:25:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|1283
1740738600000|2025-02-28 10:30:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|520
1740738900000|2025-02-28 10:35:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|327
1740739200000|2025-02-28 10:40:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|331
1740739500000|2025-02-28 10:45:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2133
1740739800000|2025-02-28 10:50:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1214
1740740100000|2025-02-28 10:55:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|2427
1740740400000|2025-02-28 11:00:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|780
1740740700000|2025-02-28 11:05:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|2468
1740741000000|2025-02-28 11:10:00|10774|10772|10774|10772|10774|10772|10774|10772|263
1740741300000|2025-02-28 11:15:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1036
1740741600000|2025-02-28 11:20:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|1079
1740741900000|2025-02-28 11:25:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|623
1740742200000|2025-02-28 11:30:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|1394
1740742500000|2025-02-28 11:35:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|693
1740742800000|2025-02-28 11:40:00|||||||||47
1740743100000|2025-02-28 11:45:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1813
1740743400000|2025-02-28 11:50:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1896
1740743700000|2025-02-28 11:55:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|843
1740744000000|2025-02-28 12:00:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|1921
1740744300000|2025-02-28 12:05:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1515
1740744600000|2025-02-28 12:10:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|633
1740744900000|2025-02-28 12:15:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|1729
1740745200000|2025-02-28 12:20:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|1323
1740745500000|2025-02-28 12:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|333
1740745800000|2025-02-28 12:30:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1173
1740746100000|2025-02-28 12:35:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10776.4|10774.4|1482
1740746400000|2025-02-28 12:40:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1237
1740746700000|2025-02-28 12:45:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|1437
1740747000000|2025-02-28 12:50:00|10778|10776|10774|10772|10778|10776|10774|10772|3268
1740747300000|2025-02-28 12:55:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|2214
1740747600000|2025-02-28 13:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10770.9|10768.9|2927
1740747900000|2025-02-28 13:05:00|10773.3|10771.3|10774|10772|10775.6|10773.6|10773.3|10771.3|4138
1740748200000|2025-02-28 13:10:00|10773.3|10771.3|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|1526
1740748500000|2025-02-28 13:15:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|3006
1740748800000|2025-02-28 13:20:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|2046
1740749100000|2025-02-28 13:25:00|10776.4|10774.4|10776.8|10774.8|10778|10776|10775.6|10773.6|5474
1740749400000|2025-02-28 13:30:00|10777.2|10775.2|10768.6|10766.6|10777.2|10775.2|10766.2|10764.2|15989
1740749700000|2025-02-28 13:35:00|10767.8|10765.8|10773.3|10771.3|10773.3|10771.3|10767.8|10765.8|5882
1740750000000|2025-02-28 13:40:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10770.9|10768.9|5824
1740750300000|2025-02-28 13:45:00|10774|10772|10777.2|10775.2|10778.7|10776.7|10774|10772|9946
1740750600000|2025-02-28 13:50:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10775.6|10773.6|5807
1740750900000|2025-02-28 13:55:00|10780.3|10778.3|10784.2|10782.2|10785|10783|10780.3|10778.3|4068
1740751200000|2025-02-28 14:00:00|10785|10783|10780.3|10778.3|10785|10783|10780.3|10778.3|6163
1740751500000|2025-02-28 14:05:00|10781.1|10779.1|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3877
1740751800000|2025-02-28 14:10:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|4334
1740752100000|2025-02-28 14:15:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10776.4|10774.4|6130
1740752400000|2025-02-28 14:20:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|2501
1740752700000|2025-02-28 14:25:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10778.7|10776.7|5281
1740753000000|2025-02-28 14:30:00|10784.2|10782.2|10787.3|10785.3|10789.7|10787.7|10783.4|10781.4|7911
1740753300000|2025-02-28 14:35:00|10786.5|10784.5|10782.6|10780.6|10786.5|10784.5|10781.9|10779.9|8555
1740753600000|2025-02-28 14:40:00|10782.3|10780.3|10781.1|10779.1|10784.2|10782.2|10779.5|10777.5|4292
1740753900000|2025-02-28 14:45:00|10780.3|10778.3|10778|10776|10782.3|10780.3|10777.2|10775.2|12889
1740754200000|2025-02-28 14:50:00|10778.7|10776.7|10783.4|10781.4|10784.2|10782.2|10778|10776|6134
1740754500000|2025-02-28 14:55:00|10782.6|10780.6|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|4860
1740754800000|2025-02-28 15:00:00|10784.2|10782.2|10782.6|10780.6|10786.5|10784.5|10781.1|10779.1|5660
1740755100000|2025-02-28 15:05:00|10783.4|10781.4|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|6007
1740755400000|2025-02-28 15:10:00|10784.2|10782.2|10782.6|10780.6|10786.5|10784.5|10782.6|10780.6|4879
1740755700000|2025-02-28 15:15:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|5201
1740756000000|2025-02-28 15:20:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|3860
1740756300000|2025-02-28 15:25:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|5531
1740756600000|2025-02-28 15:30:00|10777.2|10775.2|10774|10772|10777.2|10775.2|10772.5|10770.5|6013
1740756900000|2025-02-28 15:35:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774|10772|6335
1740757200000|2025-02-28 15:40:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|4304
1740757500000|2025-02-28 15:45:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778|10776|2626
1740757800000|2025-02-28 15:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|8917
1740758100000|2025-02-28 15:55:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|6034
1740758400000|2025-02-28 16:00:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10778|10776|6615
1740758700000|2025-02-28 16:05:00|10782.6|10780.6|10787.3|10785.3|10788.1|10786.1|10781.9|10779.9|6819
1740759000000|2025-02-28 16:10:00|10786.9|10784.9|10792|10790|10792|10790|10786.5|10784.5|8928
1740759300000|2025-02-28 16:15:00|10792.8|10790.8|10793.6|10791.6|10798.3|10796.3|10792|10790|19377
1740759600000|2025-02-28 16:20:00|10792.8|10790.8|10798.3|10796.3|10798.3|10796.3|10792.8|10790.8|9418
1740759900000|2025-02-28 16:25:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|12947
1740760200000|2025-02-28 16:30:00|10798.3|10796.3|10792|10790|10799|10797|10791.2|10789.2|9313
1740760500000|2025-02-28 16:35:00|10792.8|10790.8|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|5703
1740760800000|2025-02-28 16:40:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|5065
1740761100000|2025-02-28 16:45:00|10789.7|10787.7|10785|10783|10789.7|10787.7|10785|10783|7692
1740761400000|2025-02-28 16:50:00|10785.8|10783.8|10786.5|10784.5|10788.9|10786.9|10785|10783|5157
1740761700000|2025-02-28 16:55:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785|10783|4978
1740762000000|2025-02-28 17:00:00|10785|10783|10788.1|10786.1|10788.9|10786.9|10785|10783|4516
1740762300000|2025-02-28 17:05:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|5268
1740762600000|2025-02-28 17:10:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|6066
1740762900000|2025-02-28 17:15:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|3691
1740763200000|2025-02-28 17:20:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|4119
1740763500000|2025-02-28 17:25:00|10790.5|10788.5|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|6774
1740763800000|2025-02-28 17:30:00|10792|10790|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|3333
1740764100000|2025-02-28 17:35:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1669
1740764400000|2025-02-28 17:40:00|10789.7|10787.7|10793.6|10791.6|10793.6|10791.6|10789.7|10787.7|2408
1740764700000|2025-02-28 17:45:00|10792.8|10790.8|10796.7|10794.7|10796.7|10794.7|10792|10790|5146
1740765000000|2025-02-28 17:50:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10792.8|10790.8|3602
1740765300000|2025-02-28 17:55:00|10793.2|10791.2|10796.7|10794.7|10796.7|10794.7|10792.8|10790.8|5219
1740765600000|2025-02-28 18:00:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10794.4|10792.4|3889
1740765900000|2025-02-28 18:05:00|10795.1|10793.1|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|2117
1740766200000|2025-02-28 18:10:00|10794.8|10792.8|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|2662
1740766500000|2025-02-28 18:15:00|10796.7|10794.7|10799|10797|10799.8|10797.8|10796.7|10794.7|6734
1740766800000|2025-02-28 18:20:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10796.7|10794.7|2135
1740767100000|2025-02-28 18:25:00|10797.5|10795.5|10792.8|10790.8|10798.3|10796.3|10792.8|10790.8|6657
1740767400000|2025-02-28 18:30:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792|10790|4141
1740767700000|2025-02-28 18:35:00|10793.2|10791.2|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|4826
1740768000000|2025-02-28 18:40:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|5285
1740768300000|2025-02-28 18:45:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|3041
1740768600000|2025-02-28 18:50:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|3368
1740768900000|2025-02-28 18:55:00|10797.5|10795.5|10803|10801|10803|10801|10795.9|10793.9|10653
1740769200000|2025-02-28 19:00:00|10802.2|10800.2|10798.3|10796.3|10803|10801|10797.5|10795.5|6419
1740769500000|2025-02-28 19:05:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|7895
1740769800000|2025-02-28 19:10:00|10797.5|10795.5|10798.3|10796.3|10799.8|10797.8|10796.7|10794.7|4672
1740770100000|2025-02-28 19:15:00|10799|10797|10795.1|10793.1|10799|10797|10795.1|10793.1|2494
1740770400000|2025-02-28 19:20:00|10795.9|10793.9|10798.3|10796.3|10799|10797|10795.1|10793.1|4814
1740770700000|2025-02-28 19:25:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|3211
1740771000000|2025-02-28 19:30:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|5547
1740771300000|2025-02-28 19:35:00|10795.9|10793.9|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|2839
1740771600000|2025-02-28 19:40:00|10794.4|10792.4|10792|10790|10795.1|10793.1|10792|10790|6884
1740771900000|2025-02-28 19:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|3948
1740772200000|2025-02-28 19:50:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792|10790|2595
1740772500000|2025-02-28 19:55:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|11888
1740772800000|2025-02-28 20:00:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|8561
1740773100000|2025-02-28 20:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|4338
1740773400000|2025-02-28 20:10:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792|10790|5222
1740773700000|2025-02-28 20:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|5457
1740774000000|2025-02-28 20:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|4088
1740774300000|2025-02-28 20:25:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10792|10790|4051
1740774600000|2025-02-28 20:30:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|12063
1740774900000|2025-02-28 20:35:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|10511
1740775200000|2025-02-28 20:40:00|10795.9|10793.9|10799.8|10797.8|10800.6|10798.6|10795.9|10793.9|14326
1740775500000|2025-02-28 20:45:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|14187
1740775800000|2025-02-28 20:50:00|10802.2|10800.2|10797.5|10795.5|10802.2|10800.2|10797.5|10795.5|18455
1740776100000|2025-02-28 20:55:00|10796.7|10794.7|10803|10801|10804.5|10802.5|10795.1|10793.1|42828
1740776400000|2025-02-28 21:00:00|10803.7|10801.7|10797.5|10795.5|10803.7|10801.7|10797.5|10795.5|25707
1740776700000|2025-02-28 21:05:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10796.7|10794.7|7016
1740777000000|2025-02-28 21:10:00|10797.5|10795.5|10799.8|10797.8|10800.6|10798.6|10796.7|10794.7|6876
1740777300000|2025-02-28 21:15:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|6024
1740777600000|2025-02-28 21:20:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10797.5|10795.5|1247
1740777900000|2025-02-28 21:25:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|3720
1740778200000|2025-02-28 21:30:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|3015
1740778500000|2025-02-28 21:35:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|1601
1740778800000|2025-02-28 21:40:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|3002
1740779100000|2025-02-28 21:45:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799|10797|8243
1740779400000|2025-02-28 21:50:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|3706
1740779700000|2025-02-28 21:55:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|6337
1740956400000|2025-03-02 23:00:00|10788.1|10786.1|10783.8|10781.8|10788.1|10786.1|10783.4|10781.4|4588
1740956700000|2025-03-02 23:05:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|1398
1740957000000|2025-03-02 23:10:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|2570
1740957300000|2025-03-02 23:15:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|1243
1740957600000|2025-03-02 23:20:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1063
1740957900000|2025-03-02 23:25:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|480
1740958200000|2025-03-02 23:30:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|174
1740958500000|2025-03-02 23:35:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|591
1740958800000|2025-03-02 23:40:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|422
1740959100000|2025-03-02 23:45:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|782
1740959400000|2025-03-02 23:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|852
1740959700000|2025-03-02 23:55:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|577
1740960000000|2025-03-03 00:00:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|949
1740960300000|2025-03-03 00:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|294
1740960600000|2025-03-03 00:10:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|255
1740960900000|2025-03-03 00:15:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|1422
1740961200000|2025-03-03 00:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2283
1740961500000|2025-03-03 00:25:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|1974
1740961800000|2025-03-03 00:30:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1130
1740962100000|2025-03-03 00:35:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|192
1740962400000|2025-03-03 00:40:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1702
1740962700000|2025-03-03 00:45:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|398
1740963000000|2025-03-03 00:50:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|628
1740963300000|2025-03-03 00:55:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|230
1740963600000|2025-03-03 01:00:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|1437
1740963900000|2025-03-03 01:05:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|598
1740964200000|2025-03-03 01:10:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|904
1740964500000|2025-03-03 01:15:00|||||||||360
1740964800000|2025-03-03 01:20:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|387
1740965100000|2025-03-03 01:25:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|782
1740965400000|2025-03-03 01:30:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|474
1740965700000|2025-03-03 01:35:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|537
1740966000000|2025-03-03 01:40:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|265
1740966300000|2025-03-03 01:45:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|652
1740966600000|2025-03-03 01:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|127
1740966900000|2025-03-03 01:55:00|||||||||30
1740967200000|2025-03-03 02:00:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|147
1740967500000|2025-03-03 02:05:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|625
1740967800000|2025-03-03 02:10:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|118
1740968100000|2025-03-03 02:15:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|615
1740968400000|2025-03-03 02:20:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|13
1740968700000|2025-03-03 02:25:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|54
1740969000000|2025-03-03 02:30:00|10781.5|10779.5|10781.1|10779.1|10781.5|10779.5|10781.1|10779.1|31
1740969300000|2025-03-03 02:35:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|1049
1740969600000|2025-03-03 02:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|362
1740969900000|2025-03-03 02:45:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|454
1740970200000|2025-03-03 02:50:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|182
1740970500000|2025-03-03 02:55:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|774
1740970800000|2025-03-03 03:00:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|637
1740971100000|2025-03-03 03:05:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|825
1740971400000|2025-03-03 03:10:00|10785|10783|10785|10783|10785|10783|10785|10783|202
1740971700000|2025-03-03 03:15:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|129
1740972000000|2025-03-03 03:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|381
1740972300000|2025-03-03 03:25:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|393
1740972600000|2025-03-03 03:30:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|171
1740972900000|2025-03-03 03:35:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1262
1740973200000|2025-03-03 03:40:00|||||||||74
1740973500000|2025-03-03 03:45:00|||||||||26
1740973800000|2025-03-03 03:50:00|||||||||49
1740974100000|2025-03-03 03:55:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|289
1740974400000|2025-03-03 04:00:00|||||||||243
1740974700000|2025-03-03 04:05:00|||||||||76
1740975000000|2025-03-03 04:10:00|||||||||50
1740975300000|2025-03-03 04:15:00|||||||||51
1740975600000|2025-03-03 04:20:00|||||||||175
1740975900000|2025-03-03 04:25:00|||||||||56
1740976200000|2025-03-03 04:30:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|459
1740976500000|2025-03-03 04:35:00|||||||||277
1740976800000|2025-03-03 04:40:00|10786.9|10784.9|10786.5|10784.5|10786.9|10784.9|10786.5|10784.5|239
1740977100000|2025-03-03 04:45:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|105
1740977400000|2025-03-03 04:50:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|269
1740977700000|2025-03-03 04:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|28
1740978000000|2025-03-03 05:00:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|364
1740978300000|2025-03-03 05:05:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|361
1740978600000|2025-03-03 05:10:00|||||||||22
1740978900000|2025-03-03 05:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|355
1740979200000|2025-03-03 05:20:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|209
1740979500000|2025-03-03 05:25:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|116
1740979800000|2025-03-03 05:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|359
1740980100000|2025-03-03 05:35:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|412
1740980400000|2025-03-03 05:40:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|552
1740980700000|2025-03-03 05:45:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|39
1740981000000|2025-03-03 05:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|80
1740981300000|2025-03-03 05:55:00|||||||||175
1740981600000|2025-03-03 06:00:00|||||||||99
1740981900000|2025-03-03 06:05:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|852
1740982200000|2025-03-03 06:10:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|382
1740982500000|2025-03-03 06:15:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|60
1740982800000|2025-03-03 06:20:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|160
1740983100000|2025-03-03 06:25:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|88
1740983400000|2025-03-03 06:30:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1591
1740983700000|2025-03-03 06:35:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|201
1740984000000|2025-03-03 06:40:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|197
1740984300000|2025-03-03 06:45:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|16
1740984600000|2025-03-03 06:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|520
1740984900000|2025-03-03 06:55:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|820
1740985200000|2025-03-03 07:00:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|684
1740985500000|2025-03-03 07:05:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|306
1740985800000|2025-03-03 07:10:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|843
1740986100000|2025-03-03 07:15:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|756
1740986400000|2025-03-03 07:20:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|683
1740986700000|2025-03-03 07:25:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|2428
1740987000000|2025-03-03 07:30:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|911
1740987300000|2025-03-03 07:35:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|1389
1740987600000|2025-03-03 07:40:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|751
1740987900000|2025-03-03 07:45:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|658
1740988200000|2025-03-03 07:50:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|2295
1740988500000|2025-03-03 07:55:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|694
1740988800000|2025-03-03 08:00:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10783.4|10781.4|4258
1740989100000|2025-03-03 08:05:00|10785.8|10783.8|10783.4|10781.4|10786.5|10784.5|10783.4|10781.4|2332
1740989400000|2025-03-03 08:10:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|946
1740989700000|2025-03-03 08:15:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|852
1740990000000|2025-03-03 08:20:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|845
1740990300000|2025-03-03 08:25:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|1032
1740990600000|2025-03-03 08:30:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785|10783|670
1740990900000|2025-03-03 08:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|632
1740991200000|2025-03-03 08:40:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1061
1740991500000|2025-03-03 08:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|910
1740991800000|2025-03-03 08:50:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1117
1740992100000|2025-03-03 08:55:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|1545
1740992400000|2025-03-03 09:00:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|2552
1740992700000|2025-03-03 09:05:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|791
1740993000000|2025-03-03 09:10:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1216
1740993300000|2025-03-03 09:15:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|726
1740993600000|2025-03-03 09:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|586
1740993900000|2025-03-03 09:25:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|2237
1740994200000|2025-03-03 09:30:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|894
1740994500000|2025-03-03 09:35:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|1669
1740994800000|2025-03-03 09:40:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|1007
1740995100000|2025-03-03 09:45:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|596
1740995400000|2025-03-03 09:50:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|697
1740995700000|2025-03-03 09:55:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|1153
1740996000000|2025-03-03 10:00:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|874
1740996300000|2025-03-03 10:05:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|688
1740996600000|2025-03-03 10:10:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|575
1740996900000|2025-03-03 10:15:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|676
1740997200000|2025-03-03 10:20:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|1308
1740997500000|2025-03-03 10:25:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1582
1740997800000|2025-03-03 10:30:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|976
1740998100000|2025-03-03 10:35:00|10778.7|10776.7|10776.4|10774.4|10779.5|10777.5|10776.4|10774.4|3770
1740998400000|2025-03-03 10:40:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|2151
1740998700000|2025-03-03 10:45:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1659
1740999000000|2025-03-03 10:50:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1493
1740999300000|2025-03-03 10:55:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|454
1740999600000|2025-03-03 11:00:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|920
1740999900000|2025-03-03 11:05:00|10778|10776|10775.6|10773.6|10778|10776|10775.6|10773.6|1564
1741000200000|2025-03-03 11:10:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|2000
1741000500000|2025-03-03 11:15:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1309
1741000800000|2025-03-03 11:20:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|754
1741001100000|2025-03-03 11:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|192
1741001400000|2025-03-03 11:30:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1186
1741001700000|2025-03-03 11:35:00|10776.4|10774.4|10778|10776|10778|10776|10775.6|10773.6|1948
1741002000000|2025-03-03 11:40:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1762
1741002300000|2025-03-03 11:45:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|977
1741002600000|2025-03-03 11:50:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|1486
1741002900000|2025-03-03 11:55:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|452
1741003200000|2025-03-03 12:00:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|3683
1741003500000|2025-03-03 12:05:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|595
1741003800000|2025-03-03 12:10:00|10779.5|10777.5|10778|10776|10781.1|10779.1|10778|10776|2314
1741004100000|2025-03-03 12:15:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1500
1741004400000|2025-03-03 12:20:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|3975
1741004700000|2025-03-03 12:25:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|608
1741005000000|2025-03-03 12:30:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778|10776|2268
1741005300000|2025-03-03 12:35:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1894
1741005600000|2025-03-03 12:40:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|443
1741005900000|2025-03-03 12:45:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2948
1741006200000|2025-03-03 12:50:00|10778.7|10776.7|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|3498
1741006500000|2025-03-03 12:55:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|1938
1741006800000|2025-03-03 13:00:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|1731
1741007100000|2025-03-03 13:05:00|10780.3|10778.3|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|2773
1741007400000|2025-03-03 13:10:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|6408
1741007700000|2025-03-03 13:15:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|3127
1741008000000|2025-03-03 13:20:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10778|10776|3967
1741008300000|2025-03-03 13:25:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10778|10776|5535
1741008600000|2025-03-03 13:30:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|7025
1741008900000|2025-03-03 13:35:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3667
1741009200000|2025-03-03 13:40:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|2045
1741009500000|2025-03-03 13:45:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|2966
1741009800000|2025-03-03 13:50:00|10781.9|10779.9|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|3026
1741010100000|2025-03-03 13:55:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|5043
1741010400000|2025-03-03 14:00:00|10784.2|10782.2|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|4432
1741010700000|2025-03-03 14:05:00|10783.4|10781.4|10781.9|10779.9|10785|10783|10781.9|10779.9|4301
1741011000000|2025-03-03 14:10:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|3891
1741011300000|2025-03-03 14:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|3271
1741011600000|2025-03-03 14:20:00|10779.5|10777.5|10776.4|10774.4|10781.1|10779.1|10776.4|10774.4|5508
1741011900000|2025-03-03 14:25:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|6124
1741012200000|2025-03-03 14:30:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|3444
1741012500000|2025-03-03 14:35:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|2594
1741012800000|2025-03-03 14:40:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|4391
1741013100000|2025-03-03 14:45:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10780.3|10778.3|5896
1741013400000|2025-03-03 14:50:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10783.4|10781.4|3098
1741013700000|2025-03-03 14:55:00|10784.2|10782.2|10786.2|10784.2|10787.3|10785.3|10783.4|10781.4|8284
1741014000000|2025-03-03 15:00:00|10779.1|10777.1|10795.1|10793.1|10798.3|10796.3|10779.1|10777.1|20909
1741014300000|2025-03-03 15:05:00|10795.9|10793.9|10800.6|10798.6|10800.6|10798.6|10795.1|10793.1|9802
1741014600000|2025-03-03 15:10:00|10801.4|10799.4|10805.3|10803.3|10806.9|10804.9|10799.8|10797.8|14624
1741014900000|2025-03-03 15:15:00|10806.1|10804.1|10803.7|10801.7|10807.6|10805.6|10803.7|10801.7|9234
1741015200000|2025-03-03 15:20:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10800.6|10798.6|9045
1741015500000|2025-03-03 15:25:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10800.6|10798.6|5088
1741015800000|2025-03-03 15:30:00|10803|10801|10799|10797|10803|10801|10799|10797|5388
1741016100000|2025-03-03 15:35:00|10798.3|10796.3|10803.7|10801.7|10804.5|10802.5|10798.3|10796.3|7693
1741016400000|2025-03-03 15:40:00|10804.5|10802.5|10800.6|10798.6|10804.5|10802.5|10800.6|10798.6|4195
1741016700000|2025-03-03 15:45:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10798.3|10796.3|7671
1741017000000|2025-03-03 15:50:00|10799|10797|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|3976
1741017300000|2025-03-03 15:55:00|10797.5|10795.5|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|5584
1741017600000|2025-03-03 16:00:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10793.6|10791.6|4181
1741017900000|2025-03-03 16:05:00|10795.9|10793.9|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|3382
1741018200000|2025-03-03 16:10:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|3410
1741018500000|2025-03-03 16:15:00|10795.1|10793.1|10798.3|10796.3|10799.8|10797.8|10794.4|10792.4|6906
1741018800000|2025-03-03 16:20:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|7330
1741019100000|2025-03-03 16:25:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|4655
1741019400000|2025-03-03 16:30:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|4427
1741019700000|2025-03-03 16:35:00|10803|10801|10803.7|10801.7|10806.1|10804.1|10801.4|10799.4|5290
1741020000000|2025-03-03 16:40:00|10804.5|10802.5|10803.7|10801.7|10806.1|10804.1|10803|10801|2900
1741020300000|2025-03-03 16:45:00|10803|10801|10800.6|10798.6|10803|10801|10799.8|10797.8|6847
1741020600000|2025-03-03 16:50:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10798.3|10796.3|4490
1741020900000|2025-03-03 16:55:00|10798.3|10796.3|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|4061
1741021200000|2025-03-03 17:00:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|3501
1741021500000|2025-03-03 17:05:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|2311
1741021800000|2025-03-03 17:10:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|4513
1741022100000|2025-03-03 17:15:00|10800.6|10798.6|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|3052
1741022400000|2025-03-03 17:20:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|3051
1741022700000|2025-03-03 17:25:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|2575
1741023000000|2025-03-03 17:30:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|2024
1741023300000|2025-03-03 17:35:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|1858
1741023600000|2025-03-03 17:40:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10797.5|10795.5|2429
1741023900000|2025-03-03 17:45:00|10800.6|10798.6|10803|10801|10804.5|10802.5|10800.6|10798.6|4795
1741024200000|2025-03-03 17:50:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|3413
1741024500000|2025-03-03 17:55:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|2262
1741024800000|2025-03-03 18:00:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|2250
1741025100000|2025-03-03 18:05:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10803.7|10801.7|2774
1741025400000|2025-03-03 18:10:00|10807.6|10805.6|10809.2|10807.2|10810.8|10808.8|10807.6|10805.6|3887
1741025700000|2025-03-03 18:15:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|1896
1741026000000|2025-03-03 18:20:00|10808.4|10806.4|10806.1|10804.1|10809.2|10807.2|10806.1|10804.1|4963
1741026300000|2025-03-03 18:25:00|10806.9|10804.9|10809.2|10807.2|10810|10808|10806.9|10804.9|13363
1741026600000|2025-03-03 18:30:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|4165
1741026900000|2025-03-03 18:35:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|2920
1741027200000|2025-03-03 18:40:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1221
1741027500000|2025-03-03 18:45:00|10808.4|10806.4|10807.6|10805.6|10810|10808|10805.3|10803.3|5460
1741027800000|2025-03-03 18:50:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|2157
1741028100000|2025-03-03 18:55:00|10809.2|10807.2|10806.1|10804.1|10809.2|10807.2|10806.1|10804.1|2129
1741028400000|2025-03-03 19:00:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|2536
1741028700000|2025-03-03 19:05:00|10805.3|10803.3|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1371
1741029000000|2025-03-03 19:10:00|10806.1|10804.1|10807.6|10805.6|10808.4|10806.4|10805.3|10803.3|2499
1741029300000|2025-03-03 19:15:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|2009
1741029600000|2025-03-03 19:20:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|1318
1741029900000|2025-03-03 19:25:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|2543
1741030200000|2025-03-03 19:30:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2461
1741030500000|2025-03-03 19:35:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10803|10801|4190
1741030800000|2025-03-03 19:40:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|3373
1741031100000|2025-03-03 19:45:00|10805.3|10803.3|10803|10801|10805.3|10803.3|10803|10801|4064
1741031400000|2025-03-03 19:50:00|10802.2|10800.2|10806.9|10804.9|10807.6|10805.6|10802.2|10800.2|6860
1741031700000|2025-03-03 19:55:00|10807.6|10805.6|10809.2|10807.2|10811.5|10809.5|10807.6|10805.6|16207
1741032000000|2025-03-03 20:00:00|10808.4|10806.4|10811.5|10809.5|10812.3|10810.3|10807.6|10805.6|8184
1741032300000|2025-03-03 20:05:00|10812.3|10810.3|10810.8|10808.8|10813.1|10811.1|10810|10808|4632
1741032600000|2025-03-03 20:10:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|4129
1741032900000|2025-03-03 20:15:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|5225
1741033200000|2025-03-03 20:20:00|10817|10815|10815.5|10813.5|10817|10815|10814.7|10812.7|6690
1741033500000|2025-03-03 20:25:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|5735
1741033800000|2025-03-03 20:30:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|4083
1741034100000|2025-03-03 20:35:00|10818.6|10816.6|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|3925
1741034400000|2025-03-03 20:40:00|10822.5|10820.5|10826.4|10824.4|10826.4|10824.4|10821.7|10819.7|7535
1741034700000|2025-03-03 20:45:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10822.5|10820.5|4076
1741035000000|2025-03-03 20:50:00|10823.3|10821.3|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|4836
1741035300000|2025-03-03 20:55:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|6151
1741035600000|2025-03-03 21:00:00|10820.1|10818.1|10817|10815|10820.9|10818.9|10817|10815|7695
1741035900000|2025-03-03 21:05:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|14012
1741036200000|2025-03-03 21:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2120
1741036500000|2025-03-03 21:15:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10816.2|10814.2|3292
1741036800000|2025-03-03 21:20:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|2268
1741037100000|2025-03-03 21:25:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|2258
1741037400000|2025-03-03 21:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2000
1741037700000|2025-03-03 21:35:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|3459
1741038000000|2025-03-03 21:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3440
1741038300000|2025-03-03 21:45:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|2065
1741038600000|2025-03-03 21:50:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|2193
1741038900000|2025-03-03 21:55:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|2960
1741042800000|2025-03-03 23:00:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1111
1741043100000|2025-03-03 23:05:00|||||||||331
1741043400000|2025-03-03 23:10:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|94
1741043700000|2025-03-03 23:15:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|698
1741044000000|2025-03-03 23:20:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|805
1741044300000|2025-03-03 23:25:00|||||||||10
1741044600000|2025-03-03 23:30:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|425
1741044900000|2025-03-03 23:35:00|10823.7|10821.7|10825.6|10823.6|10826.4|10824.4|10823.7|10821.7|1329
1741045200000|2025-03-03 23:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|470
1741045500000|2025-03-03 23:45:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|728
1741045800000|2025-03-03 23:50:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1319
1741046100000|2025-03-03 23:55:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|1060
1741046400000|2025-03-04 00:00:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|1364
1741046700000|2025-03-04 00:05:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1351
1741047000000|2025-03-04 00:10:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|903
1741047300000|2025-03-04 00:15:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10828.7|10826.7|2408
1741047600000|2025-03-04 00:20:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|1207
1741047900000|2025-03-04 00:25:00|10833.4|10831.4|10836.5|10834.5|10836.5|10834.5|10833.4|10831.4|3399
1741048200000|2025-03-04 00:30:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|1893
1741048500000|2025-03-04 00:35:00|10835.4|10833.4|10837.3|10835.3|10837.3|10835.3|10835|10833|1445
1741048800000|2025-03-04 00:40:00|10838.1|10836.1|10842|10840|10842|10840|10838.1|10836.1|3435
1741049100000|2025-03-04 00:45:00|10841.2|10839.2|10841.2|10839.2|10844.4|10842.4|10840.5|10838.5|4656
1741049400000|2025-03-04 00:50:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|2541
1741049700000|2025-03-04 00:55:00|10842|10840|10837.3|10835.3|10842|10840|10837.3|10835.3|1698
1741050000000|2025-03-04 01:00:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|1546
1741050300000|2025-03-04 01:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835|10833|1412
1741050600000|2025-03-04 01:10:00|10836.2|10834.2|10838.9|10836.9|10839.7|10837.7|10835.8|10833.8|578
1741050900000|2025-03-04 01:15:00|10839.7|10837.7|10837.3|10835.3|10840.5|10838.5|10835.8|10833.8|1787
1741051200000|2025-03-04 01:20:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|704
1741051500000|2025-03-04 01:25:00|10837.7|10835.7|10842|10840|10842.8|10840.8|10837.3|10835.3|3139
1741051800000|2025-03-04 01:30:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1560
1741052100000|2025-03-04 01:35:00|10843.6|10841.6|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|2085
1741052400000|2025-03-04 01:40:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|3082
1741052700000|2025-03-04 01:45:00|10842|10840|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1465
1741053000000|2025-03-04 01:50:00|10840.8|10838.8|10841.2|10839.2|10842|10840|10840.5|10838.5|1777
1741053300000|2025-03-04 01:55:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|769
1741053600000|2025-03-04 02:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1745
1741053900000|2025-03-04 02:05:00|10839.7|10837.7|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|590
1741054200000|2025-03-04 02:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|911
1741054500000|2025-03-04 02:15:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1273
1741054800000|2025-03-04 02:20:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|490
1741055100000|2025-03-04 02:25:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|296
1741055400000|2025-03-04 02:30:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|385
1741055700000|2025-03-04 02:35:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1430
1741056000000|2025-03-04 02:40:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1156
1741056300000|2025-03-04 02:45:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|517
1741056600000|2025-03-04 02:50:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|422
1741056900000|2025-03-04 02:55:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|986
1741057200000|2025-03-04 03:00:00|10830.3|10828.3|10833.4|10831.4|10834.2|10832.2|10830.3|10828.3|1738
1741057500000|2025-03-04 03:05:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|501
1741057800000|2025-03-04 03:10:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|849
1741058100000|2025-03-04 03:15:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|340
1741058400000|2025-03-04 03:20:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|1092
1741058700000|2025-03-04 03:25:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|638
1741059000000|2025-03-04 03:30:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828|10826|447
1741059300000|2025-03-04 03:35:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10827.2|10825.2|918
1741059600000|2025-03-04 03:40:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|1281
1741059900000|2025-03-04 03:45:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|295
1741060200000|2025-03-04 03:50:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|238
1741060500000|2025-03-04 03:55:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|313
1741060800000|2025-03-04 04:00:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|715
1741061100000|2025-03-04 04:05:00|||||||||87
1741061400000|2025-03-04 04:10:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|121
1741061700000|2025-03-04 04:15:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|332
1741062000000|2025-03-04 04:20:00|10831.1|10829.1|10828.7|10826.7|10831.1|10829.1|10828.7|10826.7|550
1741062300000|2025-03-04 04:25:00|||||||||63
1741062600000|2025-03-04 04:30:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|261
1741062900000|2025-03-04 04:35:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|522
1741063200000|2025-03-04 04:40:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|255
1741063500000|2025-03-04 04:45:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|228
1741063800000|2025-03-04 04:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|26
1741064100000|2025-03-04 04:55:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|182
1741064400000|2025-03-04 05:00:00|10831.1|10829.1|10828|10826|10832.6|10830.6|10828|10826|1598
1741064700000|2025-03-04 05:05:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10824.8|10822.8|2187
1741065000000|2025-03-04 05:10:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|452
1741065300000|2025-03-04 05:15:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|323
1741065600000|2025-03-04 05:20:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|991
1741065900000|2025-03-04 05:25:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|362
1741066200000|2025-03-04 05:30:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|286
1741066500000|2025-03-04 05:35:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|237
1741066800000|2025-03-04 05:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|83
1741067100000|2025-03-04 05:45:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|276
1741067400000|2025-03-04 05:50:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|72
1741067700000|2025-03-04 05:55:00|10827.2|10825.2|10824|10822|10827.2|10825.2|10824|10822|864
1741068000000|2025-03-04 06:00:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|166
1741068300000|2025-03-04 06:05:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|555
1741068600000|2025-03-04 06:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|563
1741068900000|2025-03-04 06:15:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|56
1741069200000|2025-03-04 06:20:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1159
1741069500000|2025-03-04 06:25:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|871
1741069800000|2025-03-04 06:30:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|591
1741070100000|2025-03-04 06:35:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|799
1741070400000|2025-03-04 06:40:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|414
1741070700000|2025-03-04 06:45:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|475
1741071000000|2025-03-04 06:50:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|334
1741071300000|2025-03-04 06:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.1|10820.1|155
1741071600000|2025-03-04 07:00:00|10823.3|10821.3|10828|10826|10828|10826|10823.3|10821.3|717
1741071900000|2025-03-04 07:05:00|10827.2|10825.2|10831.1|10829.1|10831.1|10829.1|10827.2|10825.2|1788
1741072200000|2025-03-04 07:10:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|864
1741072500000|2025-03-04 07:15:00|10831.1|10829.1|10828|10826|10831.1|10829.1|10827.2|10825.2|2611
1741072800000|2025-03-04 07:20:00|10828.7|10826.7|10832.6|10830.6|10832.6|10830.6|10828|10826|1357
1741073100000|2025-03-04 07:25:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|1125
1741073400000|2025-03-04 07:30:00|10833.4|10831.4|10825.6|10823.6|10834.2|10832.2|10824.8|10822.8|3392
1741073700000|2025-03-04 07:35:00|10826.4|10824.4|10816.2|10814.2|10826.4|10824.4|10816.2|10814.2|7299
1741074000000|2025-03-04 07:40:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10813.1|10811.1|3387
1741074300000|2025-03-04 07:45:00|10815.5|10813.5|10820.1|10818.1|10820.9|10818.9|10815.5|10813.5|2423
1741074600000|2025-03-04 07:50:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1697
1741074900000|2025-03-04 07:55:00|10820.1|10818.1|10818.2|10816.2|10820.9|10818.9|10817.8|10815.8|3098
1741075200000|2025-03-04 08:00:00|10817.8|10815.8|10824|10822|10824|10822|10817|10815|2984
1741075500000|2025-03-04 08:05:00|10823.3|10821.3|10826.4|10824.4|10827.2|10825.2|10821.7|10819.7|3553
1741075800000|2025-03-04 08:10:00|10825.6|10823.6|10825.6|10823.6|10828|10826|10825.6|10823.6|2551
1741076100000|2025-03-04 08:15:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10823.3|10821.3|1935
1741076400000|2025-03-04 08:20:00|10824.8|10822.8|10822.5|10820.5|10825.6|10823.6|10820.9|10818.9|3012
1741076700000|2025-03-04 08:25:00|10822.1|10820.1|10824|10822|10824.8|10822.8|10820.9|10818.9|2119
1741077000000|2025-03-04 08:30:00|10823.3|10821.3|10818.6|10816.6|10823.3|10821.3|10816.2|10814.2|4723
1741077300000|2025-03-04 08:35:00|10819.4|10817.4|10816.2|10814.2|10819.4|10817.4|10815.5|10813.5|6626
1741077600000|2025-03-04 08:40:00|10817|10815|10817.8|10815.8|10820.9|10818.9|10817|10815|2910
1741077900000|2025-03-04 08:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|5657
1741078200000|2025-03-04 08:50:00|10819.4|10817.4|10823.3|10821.3|10824|10822|10819.4|10817.4|4270
1741078500000|2025-03-04 08:55:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|3727
1741078800000|2025-03-04 09:00:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10823.7|10821.7|2433
1741079100000|2025-03-04 09:05:00|10824.8|10822.8|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|2516
1741079400000|2025-03-04 09:10:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|2648
1741079700000|2025-03-04 09:15:00|10824|10822|10824|10822|10825.6|10823.6|10822.5|10820.5|2642
1741080000000|2025-03-04 09:20:00|10824.4|10822.4|10826.4|10824.4|10827.2|10825.2|10824|10822|3542
1741080300000|2025-03-04 09:25:00|10827.2|10825.2|10830.3|10828.3|10830.3|10828.3|10826.4|10824.4|2745
1741080600000|2025-03-04 09:30:00|10829.5|10827.5|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|3645
1741080900000|2025-03-04 09:35:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828|10826|1981
1741081200000|2025-03-04 09:40:00|10829.5|10827.5|10825.6|10823.6|10830.3|10828.3|10825.6|10823.6|5756
1741081500000|2025-03-04 09:45:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|2816
1741081800000|2025-03-04 09:50:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|1561
1741082100000|2025-03-04 09:55:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1744
1741082400000|2025-03-04 10:00:00|10826.4|10824.4|10825.6|10823.6|10828|10826|10825.6|10823.6|1366
1741082700000|2025-03-04 10:05:00|10824.8|10822.8|10826.4|10824.4|10826.8|10824.8|10824.8|10822.8|1996
1741083000000|2025-03-04 10:10:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|1926
1741083300000|2025-03-04 10:15:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1551
1741083600000|2025-03-04 10:20:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|1100
1741083900000|2025-03-04 10:25:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10825.6|10823.6|1393
1741084200000|2025-03-04 10:30:00|10826.8|10824.8|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1277
1741084500000|2025-03-04 10:35:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|769
1741084800000|2025-03-04 10:40:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|1280
1741085100000|2025-03-04 10:45:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10824|10822|1641
1741085400000|2025-03-04 10:50:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|2722
1741085700000|2025-03-04 10:55:00|10824|10822|10825.6|10823.6|10826|10824|10823.3|10821.3|2195
1741086000000|2025-03-04 11:00:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|826
1741086300000|2025-03-04 11:05:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|827
1741086600000|2025-03-04 11:10:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|824
1741086900000|2025-03-04 11:15:00|10826.4|10824.4|10825.6|10823.6|10828|10826|10825.6|10823.6|1712
1741087200000|2025-03-04 11:20:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|815
1741087500000|2025-03-04 11:25:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824|10822|3472
1741087800000|2025-03-04 11:30:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|173
1741088100000|2025-03-04 11:35:00|10826.4|10824.4|10824|10822|10827.2|10825.2|10824|10822|2291
1741088400000|2025-03-04 11:40:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|990
1741088700000|2025-03-04 11:45:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|1406
1741089000000|2025-03-04 11:50:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|561
1741089300000|2025-03-04 11:55:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|822
1741089600000|2025-03-04 12:00:00|10827.2|10825.2|10831.9|10829.9|10832.6|10830.6|10827.2|10825.2|4554
1741089900000|2025-03-04 12:05:00|10831.1|10829.1|10835.8|10833.8|10836.5|10834.5|10830.3|10828.3|4332
1741090200000|2025-03-04 12:10:00|10835|10833|10838.1|10836.1|10838.1|10836.1|10834.2|10832.2|3150
1741090500000|2025-03-04 12:15:00|10837.3|10835.3|10837.7|10835.7|10838.9|10836.9|10836.5|10834.5|4143
1741090800000|2025-03-04 12:20:00|10837.3|10835.3|10840.5|10838.5|10841.2|10839.2|10837.3|10835.3|4372
1741091100000|2025-03-04 12:25:00|10841.2|10839.2|10844.4|10842.4|10845.1|10843.1|10839.7|10837.7|9075
1741091400000|2025-03-04 12:30:00|10845.1|10843.1|10840.5|10838.5|10845.1|10843.1|10839.7|10837.7|12902
1741091700000|2025-03-04 12:35:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|1956
1741092000000|2025-03-04 12:40:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10835|10833|4466
1741092300000|2025-03-04 12:45:00|10838.9|10836.9|10835|10833|10838.9|10836.9|10835|10833|2096
1741092600000|2025-03-04 12:50:00|10834.2|10832.2|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|2305
1741092900000|2025-03-04 12:55:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|1960
1741093200000|2025-03-04 13:00:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10831.9|10829.9|6601
1741093500000|2025-03-04 13:05:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|4596
1741093800000|2025-03-04 13:10:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10832.6|10830.6|6142
1741094100000|2025-03-04 13:15:00|10832.6|10830.6|10838.1|10836.1|10838.1|10836.1|10832.6|10830.6|4773
1741094400000|2025-03-04 13:20:00|10837.3|10835.3|10836.5|10834.5|10838.9|10836.9|10835|10833|5490
1741094700000|2025-03-04 13:25:00|10836.2|10834.2|10838.1|10836.1|10838.1|10836.1|10835|10833|5951
1741095000000|2025-03-04 13:30:00|10837.3|10835.3|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|5136
1741095300000|2025-03-04 13:35:00|10836.5|10834.5|10838.1|10836.1|10840.1|10838.1|10836.5|10834.5|6650
1741095600000|2025-03-04 13:40:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|6507
1741095900000|2025-03-04 13:45:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10836.5|10834.5|12295
1741096200000|2025-03-04 13:50:00|10838.9|10836.9|10842.8|10840.8|10842.8|10840.8|10838.9|10836.9|5795
1741096500000|2025-03-04 13:55:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|4258
1741096800000|2025-03-04 14:00:00|10842.8|10840.8|10840.5|10838.5|10843.6|10841.6|10835.8|10833.8|8874
1741097100000|2025-03-04 14:05:00|10841.2|10839.2|10838.9|10836.9|10842.8|10840.8|10838.9|10836.9|5560
1741097400000|2025-03-04 14:10:00|10838.1|10836.1|10833.4|10831.4|10838.1|10836.1|10833.4|10831.4|5749
1741097700000|2025-03-04 14:15:00|10832.6|10830.6|10835|10833|10835.8|10833.8|10831.9|10829.9|14864
1741098000000|2025-03-04 14:20:00|10835.8|10833.8|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|3715
1741098300000|2025-03-04 14:25:00|10837.3|10835.3|10839.7|10837.7|10840.5|10838.5|10835|10833|5760
1741098600000|2025-03-04 14:30:00|10840.5|10838.5|10845.1|10843.1|10845.9|10843.9|10838.9|10836.9|12469
1741098900000|2025-03-04 14:35:00|10844.4|10842.4|10842|10840|10845.9|10843.9|10840.5|10838.5|9477
1741099200000|2025-03-04 14:40:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10840.5|10838.5|9847
1741099500000|2025-03-04 14:45:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10838.1|10836.1|8055
1741099800000|2025-03-04 14:50:00|10843.6|10841.6|10843.6|10841.6|10845.9|10843.9|10841.2|10839.2|9786
1741100100000|2025-03-04 14:55:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10839.7|10837.7|6663
1741100400000|2025-03-04 15:00:00|10842.8|10840.8|10845.1|10843.1|10849|10847|10842|10840|13981
1741100700000|2025-03-04 15:05:00|10845.9|10843.9|10852.2|10850.2|10852.2|10850.2|10845.1|10843.1|11707
1741101000000|2025-03-04 15:10:00|10853|10851|10855.3|10853.3|10856.9|10854.9|10852.2|10850.2|12711
1741101300000|2025-03-04 15:15:00|10856.1|10854.1|10858.4|10856.4|10860.8|10858.8|10855.3|10853.3|12561
1741101600000|2025-03-04 15:20:00|10857.6|10855.6|10853|10851|10858.4|10856.4|10853|10851|10469
1741101900000|2025-03-04 15:25:00|10853.7|10851.7|10849.8|10847.8|10853.7|10851.7|10847.5|10845.5|11503
1741102200000|2025-03-04 15:30:00|10850.6|10848.6|10842.8|10840.8|10851.4|10849.4|10841.2|10839.2|7867
1741102500000|2025-03-04 15:35:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10836.5|10834.5|13822
1741102800000|2025-03-04 15:40:00|10842|10840|10838.9|10836.9|10845.1|10843.1|10838.1|10836.1|10748
1741103100000|2025-03-04 15:45:00|10838.1|10836.1|10838.9|10836.9|10841.2|10839.2|10837.3|10835.3|6645
1741103400000|2025-03-04 15:50:00|10838.1|10836.1|10842|10840|10842.8|10840.8|10838.1|10836.1|8127
1741103700000|2025-03-04 15:55:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|7364
1741104000000|2025-03-04 16:00:00|10843.6|10841.6|10846.7|10844.7|10846.7|10844.7|10841.2|10839.2|5188
1741104300000|2025-03-04 16:05:00|10847.5|10845.5|10850.6|10848.6|10850.6|10848.6|10846.7|10844.7|5649
1741104600000|2025-03-04 16:10:00|10849.8|10847.8|10843.6|10841.6|10850.6|10848.6|10843.6|10841.6|5464
1741104900000|2025-03-04 16:15:00|10844.4|10842.4|10842|10840|10845.1|10843.1|10840.5|10838.5|7204
1741105200000|2025-03-04 16:20:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10839.7|10837.7|3742
1741105500000|2025-03-04 16:25:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10841.2|10839.2|5234
1741105800000|2025-03-04 16:30:00|10843.6|10841.6|10839.7|10837.7|10843.6|10841.6|10838.9|10836.9|7389
1741106100000|2025-03-04 16:35:00|10838.9|10836.9|10836.5|10834.5|10839.7|10837.7|10835.8|10833.8|7032
1741106400000|2025-03-04 16:40:00|10835.8|10833.8|10830.3|10828.3|10835.8|10833.8|10830.3|10828.3|10562
1741106700000|2025-03-04 16:45:00|10831.1|10829.1|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|6979
1741107000000|2025-03-04 16:50:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|9217
1741107300000|2025-03-04 16:55:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|10043
1741107600000|2025-03-04 17:00:00|10828|10826|10829.5|10827.5|10831.9|10829.9|10827.2|10825.2|3447
1741107900000|2025-03-04 17:05:00|10830.3|10828.3|10831.1|10829.1|10832.6|10830.6|10829.5|10827.5|4936
1741108200000|2025-03-04 17:10:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828|10826|3672
1741108500000|2025-03-04 17:15:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10826.4|10824.4|3555
1741108800000|2025-03-04 17:20:00|10828|10826|10825.6|10823.6|10828|10826|10825.6|10823.6|3613
1741109100000|2025-03-04 17:25:00|10826.4|10824.4|10823.3|10821.3|10826.4|10824.4|10821.7|10819.7|4213
1741109400000|2025-03-04 17:30:00|10824|10822|10824.8|10822.8|10827.2|10825.2|10823.3|10821.3|5647
1741109700000|2025-03-04 17:35:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10824.8|10822.8|4504
1741110000000|2025-03-04 17:40:00|10828|10826|10831.1|10829.1|10831.9|10829.9|10826.4|10824.4|8672
1741110300000|2025-03-04 17:45:00|10831.9|10829.9|10826.4|10824.4|10831.9|10829.9|10826.4|10824.4|5117
1741110600000|2025-03-04 17:50:00|10827.2|10825.2|10829.5|10827.5|10832.6|10830.6|10827.2|10825.2|5443
1741110900000|2025-03-04 17:55:00|10829.9|10827.9|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|3224
1741111200000|2025-03-04 18:00:00|10828.7|10826.7|10827.2|10825.2|10831.1|10829.1|10826.4|10824.4|3876
1741111500000|2025-03-04 18:05:00|10828|10826|10817|10815|10828|10826|10816.2|10814.2|13674
1741111800000|2025-03-04 18:10:00|10817.8|10815.8|10813.9|10811.9|10818.6|10816.6|10812.3|10810.3|10905
1741112100000|2025-03-04 18:15:00|10813.1|10811.1|10818.6|10816.6|10820.9|10818.9|10813.1|10811.1|10310
1741112400000|2025-03-04 18:20:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|4581
1741112700000|2025-03-04 18:25:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|5513
1741113000000|2025-03-04 18:30:00|10817|10815|10817|10815|10820.1|10818.1|10816.2|10814.2|3457
1741113300000|2025-03-04 18:35:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10815.5|10813.5|5167
1741113600000|2025-03-04 18:40:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|4109
1741113900000|2025-03-04 18:45:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10814.7|10812.7|3802
1741114200000|2025-03-04 18:50:00|10817.8|10815.8|10814.7|10812.7|10818.6|10816.6|10813.9|10811.9|4905
1741114500000|2025-03-04 18:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|2916
1741114800000|2025-03-04 19:00:00|10816.2|10814.2|10813.1|10811.1|10816.2|10814.2|10810.8|10808.8|8439
1741115100000|2025-03-04 19:05:00|10813.9|10811.9|10810.8|10808.8|10814.7|10812.7|10809.2|10807.2|5003
1741115400000|2025-03-04 19:10:00|10811.5|10809.5|10809.2|10807.2|10812.3|10810.3|10809.2|10807.2|6057
1741115700000|2025-03-04 19:15:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|4147
1741116000000|2025-03-04 19:20:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10808.4|10806.4|5557
1741116300000|2025-03-04 19:25:00|10808.4|10806.4|10810|10808|10810|10808|10806.9|10804.9|7014
1741116600000|2025-03-04 19:30:00|10809.6|10807.6|10812.3|10810.3|10814.7|10812.7|10809.6|10807.6|5431
1741116900000|2025-03-04 19:35:00|10811.9|10809.9|10809.2|10807.2|10811.9|10809.9|10808.4|10806.4|3348
1741117200000|2025-03-04 19:40:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|3309
1741117500000|2025-03-04 19:45:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|4161
1741117800000|2025-03-04 19:50:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|2121
1741118100000|2025-03-04 19:55:00|10807.3|10805.3|10806.9|10804.9|10807.6|10805.6|10803.7|10801.7|7728
1741118400000|2025-03-04 20:00:00|10807.6|10805.6|10810|10808|10810.8|10808.8|10806.9|10804.9|5373
1741118700000|2025-03-04 20:05:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10808.4|10806.4|1563
1741119000000|2025-03-04 20:10:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|2377
1741119300000|2025-03-04 20:15:00|10807.6|10805.6|10805.3|10803.3|10809.2|10807.2|10805.3|10803.3|2252
1741119600000|2025-03-04 20:20:00|10806.1|10804.1|10802.2|10800.2|10806.1|10804.1|10802.2|10800.2|4815
1741119900000|2025-03-04 20:25:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10801.4|10799.4|4176
1741120200000|2025-03-04 20:30:00|10803.7|10801.7|10807.6|10805.6|10810|10808|10803.7|10801.7|6822
1741120500000|2025-03-04 20:35:00|10808.4|10806.4|10810|10808|10810|10808|10806.9|10804.9|4393
1741120800000|2025-03-04 20:40:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|4693
1741121100000|2025-03-04 20:45:00|10809.2|10807.2|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|2877
1741121400000|2025-03-04 20:50:00|10811.5|10809.5|10816.2|10814.2|10817|10815|10810.8|10808.8|8094
1741121700000|2025-03-04 20:55:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10813.1|10811.1|5358
1741122000000|2025-03-04 21:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|7220
1741122300000|2025-03-04 21:05:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1953
1741122600000|2025-03-04 21:10:00|10810|10808|10804.5|10802.5|10810|10808|10803.7|10801.7|3483
1741122900000|2025-03-04 21:15:00|10805.3|10803.3|10799.8|10797.8|10805.3|10803.3|10799.8|10797.8|6567
1741123200000|2025-03-04 21:20:00|10799|10797|10789.7|10787.7|10799|10797|10789.7|10787.7|9925
1741123500000|2025-03-04 21:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10785|10783|8626
1741123800000|2025-03-04 21:30:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|6478
1741124100000|2025-03-04 21:35:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10788.9|10786.9|3561
1741124400000|2025-03-04 21:40:00|10792|10790|10788.9|10786.9|10792|10790|10787.3|10785.3|3660
1741124700000|2025-03-04 21:45:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|4553
1741125000000|2025-03-04 21:50:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|2580
1741125300000|2025-03-04 21:55:00|10786.5|10784.5|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|3665
1741129200000|2025-03-04 23:00:00|10782.3|10780.3|10785.8|10783.8|10785.8|10783.8|10782.3|10780.3|1873
1741129500000|2025-03-04 23:05:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|372
1741129800000|2025-03-04 23:10:00|||||||||319
1741130100000|2025-03-04 23:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|378
1741130400000|2025-03-04 23:20:00|10787.7|10785.7|10791.2|10789.2|10791.2|10789.2|10787.3|10785.3|1105
1741130700000|2025-03-04 23:25:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|1562
1741131000000|2025-03-04 23:30:00|10790.1|10788.1|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|1112
1741131300000|2025-03-04 23:35:00|10791.2|10789.2|10790.1|10788.1|10791.2|10789.2|10789.7|10787.7|375
1741131600000|2025-03-04 23:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|174
1741131900000|2025-03-04 23:45:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10791.2|10789.2|1485
1741132200000|2025-03-04 23:50:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|577
1741132500000|2025-03-04 23:55:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|1313
1741132800000|2025-03-05 00:00:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10792|10790|1035
1741133100000|2025-03-05 00:05:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|922
1741133400000|2025-03-05 00:10:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|653
1741133700000|2025-03-05 00:15:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|2442
1741134000000|2025-03-05 00:20:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|1063
1741134300000|2025-03-05 00:25:00|10799|10797|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|1261
1741134600000|2025-03-05 00:30:00|10799|10797|10798.3|10796.3|10799|10797|10796.7|10794.7|2245
1741134900000|2025-03-05 00:35:00|10798.7|10796.7|10798.3|10796.3|10799|10797|10798.3|10796.3|249
1741135200000|2025-03-05 00:40:00|10797.5|10795.5|10794.4|10792.4|10798.3|10796.3|10794.4|10792.4|1832
1741135500000|2025-03-05 00:45:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|672
1741135800000|2025-03-05 00:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|559
1741136100000|2025-03-05 00:55:00|10795.1|10793.1|10792|10790|10795.9|10793.9|10792|10790|1310
1741136400000|2025-03-05 01:00:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792|10790|796
1741136700000|2025-03-05 01:05:00|10793.6|10791.6|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|1597
1741137000000|2025-03-05 01:10:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|462
1741137300000|2025-03-05 01:15:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|746
1741137600000|2025-03-05 01:20:00|10792.8|10790.8|10782.6|10780.6|10792.8|10790.8|10781.9|10779.9|2995
1741137900000|2025-03-05 01:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10779.5|10777.5|4638
1741138200000|2025-03-05 01:30:00|10785|10783|10785.8|10783.8|10789.7|10787.7|10783.4|10781.4|4217
1741138500000|2025-03-05 01:35:00|10785|10783|10783.4|10781.4|10788.1|10786.1|10783|10781|3123
1741138800000|2025-03-05 01:40:00|10784.2|10782.2|10781.5|10779.5|10784.2|10782.2|10781.1|10779.1|2001
1741139100000|2025-03-05 01:45:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|992
1741139400000|2025-03-05 01:50:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|1075
1741139700000|2025-03-05 01:55:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|1315
1741140000000|2025-03-05 02:00:00|10786.2|10784.2|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|1179
1741140300000|2025-03-05 02:05:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|1017
1741140600000|2025-03-05 02:10:00|10785.8|10783.8|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|571
1741140900000|2025-03-05 02:15:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|568
1741141200000|2025-03-05 02:20:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|846
1741141500000|2025-03-05 02:25:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|442
1741141800000|2025-03-05 02:30:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|744
1741142100000|2025-03-05 02:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|368
1741142400000|2025-03-05 02:40:00|10788.1|10786.1|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|616
1741142700000|2025-03-05 02:45:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785|10783|913
1741143000000|2025-03-05 02:50:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|520
1741143300000|2025-03-05 02:55:00|10786.5|10784.5|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|626
1741143600000|2025-03-05 03:00:00|10789.3|10787.3|10791.2|10789.2|10792.8|10790.8|10788.9|10786.9|2199
1741143900000|2025-03-05 03:05:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|454
1741144200000|2025-03-05 03:10:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|315
1741144500000|2025-03-05 03:15:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|326
1741144800000|2025-03-05 03:20:00|||||||||62
1741145100000|2025-03-05 03:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|233
1741145400000|2025-03-05 03:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|773
1741145700000|2025-03-05 03:35:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|898
1741146000000|2025-03-05 03:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1079
1741146300000|2025-03-05 03:45:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10785|10783|1601
1741146600000|2025-03-05 03:50:00|10786.9|10784.9|10788.1|10786.1|10788.1|10786.1|10786.9|10784.9|818
1741146900000|2025-03-05 03:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|446
1741147200000|2025-03-05 04:00:00|10788.9|10786.9|10792|10790|10792|10790|10788.9|10786.9|610
1741147500000|2025-03-05 04:05:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10791.2|10789.2|1141
1741147800000|2025-03-05 04:10:00|10791.2|10789.2|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|419
1741148100000|2025-03-05 04:15:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|216
1741148400000|2025-03-05 04:20:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|206
1741148700000|2025-03-05 04:25:00|10794.4|10792.4|10795.9|10793.9|10796.3|10794.3|10794.4|10792.4|694
1741149000000|2025-03-05 04:30:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|377
1741149300000|2025-03-05 04:35:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|326
1741149600000|2025-03-05 04:40:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|313
1741149900000|2025-03-05 04:45:00|10797.9|10795.9|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|1085
1741150200000|2025-03-05 04:50:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|568
1741150500000|2025-03-05 04:55:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|397
1741150800000|2025-03-05 05:00:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|290
1741151100000|2025-03-05 05:05:00|10797.5|10795.5|10797.5|10795.5|10797.9|10795.9|10796.7|10794.7|412
1741151400000|2025-03-05 05:10:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|870
1741151700000|2025-03-05 05:15:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|825
1741152000000|2025-03-05 05:20:00|10797.9|10795.9|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|329
1741152300000|2025-03-05 05:25:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|777
1741152600000|2025-03-05 05:30:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|497
1741152900000|2025-03-05 05:35:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|235
1741153200000|2025-03-05 05:40:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|249
1741153500000|2025-03-05 05:45:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|643
1741153800000|2025-03-05 05:50:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|471
1741154100000|2025-03-05 05:55:00|||||||||264
1741154400000|2025-03-05 06:00:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|661
1741154700000|2025-03-05 06:05:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|131
1741155000000|2025-03-05 06:10:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|704
1741155300000|2025-03-05 06:15:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|456
1741155600000|2025-03-05 06:20:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10796.7|10794.7|441
1741155900000|2025-03-05 06:25:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|597
1741156200000|2025-03-05 06:30:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|614
1741156500000|2025-03-05 06:35:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|1261
1741156800000|2025-03-05 06:40:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|259
1741157100000|2025-03-05 06:45:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|369
1741157400000|2025-03-05 06:50:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|409
1741157700000|2025-03-05 06:55:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|257
1741158000000|2025-03-05 07:00:00|10797.5|10795.5|10794.4|10792.4|10797.5|10795.5|10792.8|10790.8|1649
1741158300000|2025-03-05 07:05:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|1545
1741158600000|2025-03-05 07:10:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|758
1741158900000|2025-03-05 07:15:00|10793.6|10791.6|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|845
1741159200000|2025-03-05 07:20:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10788.9|10786.9|1128
1741159500000|2025-03-05 07:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1066
1741159800000|2025-03-05 07:30:00|10790.1|10788.1|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|1227
1741160100000|2025-03-05 07:35:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|2399
1741160400000|2025-03-05 07:40:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|2131
1741160700000|2025-03-05 07:45:00|10788.1|10786.1|10791.2|10789.2|10792|10790|10787.3|10785.3|2403
1741161000000|2025-03-05 07:50:00|10790.5|10788.5|10792.8|10790.8|10794.4|10792.4|10790.5|10788.5|1335
1741161300000|2025-03-05 07:55:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|889
1741161600000|2025-03-05 08:00:00|10794.4|10792.4|10798.3|10796.3|10798.3|10796.3|10792.8|10790.8|2006
1741161900000|2025-03-05 08:05:00|10799|10797|10797.5|10795.5|10799|10797|10796.7|10794.7|1454
1741162200000|2025-03-05 08:10:00|10798.3|10796.3|10793.6|10791.6|10798.3|10796.3|10793.6|10791.6|1309
1741162500000|2025-03-05 08:15:00|10794.4|10792.4|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|2256
1741162800000|2025-03-05 08:20:00|10790.5|10788.5|10794.4|10792.4|10795.1|10793.1|10790.5|10788.5|1206
1741163100000|2025-03-05 08:25:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10792|10790|2157
1741163400000|2025-03-05 08:30:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|622
1741163700000|2025-03-05 08:35:00|10797.1|10795.1|10800.6|10798.6|10801.4|10799.4|10796.7|10794.7|4199
1741164000000|2025-03-05 08:40:00|10799.8|10797.8|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|2954
1741164300000|2025-03-05 08:45:00|10799|10797|10799|10797|10799.8|10797.8|10797.5|10795.5|2503
1741164600000|2025-03-05 08:50:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|1165
1741164900000|2025-03-05 08:55:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|815
1741165200000|2025-03-05 09:00:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10799|10797|2461
1741165500000|2025-03-05 09:05:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|1328
1741165800000|2025-03-05 09:10:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2081
1741166100000|2025-03-05 09:15:00|10800.6|10798.6|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|2305
1741166400000|2025-03-05 09:20:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|3346
1741166700000|2025-03-05 09:25:00|10797.5|10795.5|10795.1|10793.1|10799|10797|10793.6|10791.6|2457
1741167000000|2025-03-05 09:30:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|2219
1741167300000|2025-03-05 09:35:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|2579
1741167600000|2025-03-05 09:40:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|1623
1741167900000|2025-03-05 09:45:00|10792|10790|10790.5|10788.5|10793.6|10791.6|10790.5|10788.5|4689
1741168200000|2025-03-05 09:50:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|3184
1741168500000|2025-03-05 09:55:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|1863
1741168800000|2025-03-05 10:00:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10786.5|10784.5|1201
1741169100000|2025-03-05 10:05:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|1901
1741169400000|2025-03-05 10:10:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1717
1741169700000|2025-03-05 10:15:00|10788.1|10786.1|10790.5|10788.5|10792|10790|10788.1|10786.1|2608
1741170000000|2025-03-05 10:20:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|1233
1741170300000|2025-03-05 10:25:00|10789.7|10787.7|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|2560
1741170600000|2025-03-05 10:30:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|1290
1741170900000|2025-03-05 10:35:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1264
1741171200000|2025-03-05 10:40:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|544
1741171500000|2025-03-05 10:45:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1041
1741171800000|2025-03-05 10:50:00|10788.1|10786.1|10790.1|10788.1|10790.5|10788.5|10788.1|10786.1|1586
1741172100000|2025-03-05 10:55:00|10789.7|10787.7|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|2896
1741172400000|2025-03-05 11:00:00|10793.6|10791.6|10790.5|10788.5|10793.6|10791.6|10790.5|10788.5|1378
1741172700000|2025-03-05 11:05:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|748
1741173000000|2025-03-05 11:10:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|875
1741173300000|2025-03-05 11:15:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|1942
1741173600000|2025-03-05 11:20:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|2310
1741173900000|2025-03-05 11:25:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10792.8|10790.8|1864
1741174200000|2025-03-05 11:30:00|10792.8|10790.8|10797.5|10795.5|10797.5|10795.5|10792|10790|4559
1741174500000|2025-03-05 11:35:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|6503
1741174800000|2025-03-05 11:40:00|10799.8|10797.8|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1995
1741175100000|2025-03-05 11:45:00|10800.6|10798.6|10796.7|10794.7|10800.6|10798.6|10796.7|10794.7|2360
1741175400000|2025-03-05 11:50:00|10797.5|10795.5|10803.7|10801.7|10804.5|10802.5|10795.1|10793.1|2864
1741175700000|2025-03-05 11:55:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|2378
1741176000000|2025-03-05 12:00:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10799|10797|3025
1741176300000|2025-03-05 12:05:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1534
1741176600000|2025-03-05 12:10:00|10801|10799|10806.1|10804.1|10807.6|10805.6|10799.8|10797.8|2857
1741176900000|2025-03-05 12:15:00|10806.9|10804.9|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|4156
1741177200000|2025-03-05 12:20:00|10806.9|10804.9|10806.9|10804.9|10810|10808|10806.9|10804.9|2583
1741177500000|2025-03-05 12:25:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10803.7|10801.7|6880
1741177800000|2025-03-05 12:30:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10800.6|10798.6|3452
1741178100000|2025-03-05 12:35:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10799|10797|1650
1741178400000|2025-03-05 12:40:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10799|10797|1955
1741178700000|2025-03-05 12:45:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|1732
1741179000000|2025-03-05 12:50:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10797.5|10795.5|4637
1741179300000|2025-03-05 12:55:00|10798.3|10796.3|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|3613
1741179600000|2025-03-05 13:00:00|10797.5|10795.5|10792|10790|10797.5|10795.5|10792|10790|6964
1741179900000|2025-03-05 13:05:00|10792.8|10790.8|10789.7|10787.7|10792.8|10790.8|10788.9|10786.9|5446
1741180200000|2025-03-05 13:10:00|10788.9|10786.9|10795.5|10793.5|10796.7|10794.7|10788.9|10786.9|5180
1741180500000|2025-03-05 13:15:00|10801.8|10799.8|10806.1|10804.1|10809.6|10807.6|10800.6|10798.6|16591
1741180800000|2025-03-05 13:20:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10805.3|10803.3|6972
1741181100000|2025-03-05 13:25:00|10806.9|10804.9|10813.9|10811.9|10814.7|10812.7|10806.1|10804.1|10765
1741181400000|2025-03-05 13:30:00|10813.1|10811.1|10813.1|10811.1|10815.5|10813.5|10810.8|10808.8|6813
1741181700000|2025-03-05 13:35:00|10813.9|10811.9|10814.7|10812.7|10816.2|10814.2|10811.5|10809.5|7754
1741182000000|2025-03-05 13:40:00|10813.9|10811.9|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|4717
1741182300000|2025-03-05 13:45:00|10813.1|10811.1|10817.8|10815.8|10819.4|10817.4|10812.3|10810.3|6833
1741182600000|2025-03-05 13:50:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817|10815|7233
1741182900000|2025-03-05 13:55:00|10820.9|10818.9|10817|10815|10820.9|10818.9|10816.2|10814.2|5044
1741183200000|2025-03-05 14:00:00|10817.8|10815.8|10822.5|10820.5|10823.3|10821.3|10817|10815|8498
1741183500000|2025-03-05 14:05:00|10823.3|10821.3|10818.6|10816.6|10823.3|10821.3|10817.8|10815.8|5796
1741183800000|2025-03-05 14:10:00|10819.4|10817.4|10816.2|10814.2|10820.1|10818.1|10815.5|10813.5|5533
1741184100000|2025-03-05 14:15:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3278
1741184400000|2025-03-05 14:20:00|10814.7|10812.7|10814.7|10812.7|10817|10815|10813.9|10811.9|3854
1741184700000|2025-03-05 14:25:00|10813.9|10811.9|10818.6|10816.6|10820.1|10818.1|10813.9|10811.9|8384
1741185000000|2025-03-05 14:30:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10815.5|10813.5|5551
1741185300000|2025-03-05 14:35:00|10817|10815|10821.7|10819.7|10823.3|10821.3|10815.5|10813.5|8873
1741185600000|2025-03-05 14:40:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|7434
1741185900000|2025-03-05 14:45:00|10820.9|10818.9|10819.4|10817.4|10825.6|10823.6|10816.2|10814.2|13263
1741186200000|2025-03-05 14:50:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10817|10815|9573
1741186500000|2025-03-05 14:55:00|10822.5|10820.5|10822.1|10820.1|10825.6|10823.6|10820.9|10818.9|6925
1741186800000|2025-03-05 15:00:00|10811.5|10809.5|10801.4|10799.4|10813.5|10811.5|10800.6|10798.6|19888
1741187100000|2025-03-05 15:05:00|10802.2|10800.2|10799|10797|10803|10801|10793.6|10791.6|12351
1741187400000|2025-03-05 15:10:00|10798.3|10796.3|10803|10801|10805.3|10803.3|10798.3|10796.3|9951
1741187700000|2025-03-05 15:15:00|10803.7|10801.7|10802.2|10800.2|10806.9|10804.9|10799.8|10797.8|8211
1741188000000|2025-03-05 15:20:00|10803|10801|10810|10808|10810|10808|10800.6|10798.6|10209
1741188300000|2025-03-05 15:25:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10804.1|10802.1|6308
1741188600000|2025-03-05 15:30:00|10808.4|10806.4|10802.2|10800.2|10810|10808|10802.2|10800.2|7053
1741188900000|2025-03-05 15:35:00|10803|10801|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|4332
1741189200000|2025-03-05 15:40:00|10803|10801|10799|10797|10803.7|10801.7|10799|10797|5390
1741189500000|2025-03-05 15:45:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|5993
1741189800000|2025-03-05 15:50:00|10797.5|10795.5|10792|10790|10799|10797|10792|10790|6304
1741190100000|2025-03-05 15:55:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10788.9|10786.9|10175
1741190400000|2025-03-05 16:00:00|10791.2|10789.2|10794.4|10792.4|10796.7|10794.7|10790.5|10788.5|8621
1741190700000|2025-03-05 16:05:00|10795.1|10793.1|10798.3|10796.3|10799|10797|10793.6|10791.6|6272
1741191000000|2025-03-05 16:10:00|10799|10797|10800.6|10798.6|10803|10801|10797.5|10795.5|7319
1741191300000|2025-03-05 16:15:00|10799.8|10797.8|10802.2|10800.2|10804.5|10802.5|10799.8|10797.8|4761
1741191600000|2025-03-05 16:20:00|10803|10801|10803.7|10801.7|10806.1|10804.1|10800.6|10798.6|4669
1741191900000|2025-03-05 16:25:00|10804.5|10802.5|10806.1|10804.1|10808.4|10806.4|10803|10801|7045
1741192200000|2025-03-05 16:30:00|10805.3|10803.3|10807.6|10805.6|10807.6|10805.6|10803.7|10801.7|5312
1741192500000|2025-03-05 16:35:00|10808.4|10806.4|10803.7|10801.7|10809.2|10807.2|10803|10801|3424
1741192800000|2025-03-05 16:40:00|10804.5|10802.5|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|5236
1741193100000|2025-03-05 16:45:00|10806.1|10804.1|10802.2|10800.2|10806.9|10804.9|10802.2|10800.2|6082
1741193400000|2025-03-05 16:50:00|10802.6|10800.6|10803|10801|10806.9|10804.9|10802.2|10800.2|5106
1741193700000|2025-03-05 16:55:00|10803.7|10801.7|10795.1|10793.1|10803.7|10801.7|10790.5|10788.5|14297
1741194000000|2025-03-05 17:00:00|10795.9|10793.9|10800.6|10798.6|10801.4|10799.4|10792|10790|6481
1741194300000|2025-03-05 17:05:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10796.7|10794.7|3604
1741194600000|2025-03-05 17:10:00|10797.5|10795.5|10796.7|10794.7|10799|10797|10796.7|10794.7|3105
1741194900000|2025-03-05 17:15:00|10795.9|10793.9|10794.4|10792.4|10796.7|10794.7|10792|10790|3861
1741195200000|2025-03-05 17:20:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10792|10790|4187
1741195500000|2025-03-05 17:25:00|10793.2|10791.2|10792.8|10790.8|10794.4|10792.4|10792|10790|3202
1741195800000|2025-03-05 17:30:00|10793.6|10791.6|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|3150
1741196100000|2025-03-05 17:35:00|10792|10790|10793.6|10791.6|10795.1|10793.1|10791.2|10789.2|6663
1741196400000|2025-03-05 17:40:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|2098
1741196700000|2025-03-05 17:45:00|10792|10790|10789.7|10787.7|10793.6|10791.6|10789.7|10787.7|3711
1741197000000|2025-03-05 17:50:00|10790.5|10788.5|10785.8|10783.8|10790.5|10788.5|10785|10783|6765
1741197300000|2025-03-05 17:55:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|4868
1741197600000|2025-03-05 18:00:00|10785|10783|10783.4|10781.4|10785|10783|10781.9|10779.9|4804
1741197900000|2025-03-05 18:05:00|10784.2|10782.2|10791.2|10789.2|10792|10790|10782.6|10780.6|8802
1741198200000|2025-03-05 18:10:00|10790.5|10788.5|10786.5|10784.5|10791.2|10789.2|10783.4|10781.4|5489
1741198500000|2025-03-05 18:15:00|10787.3|10785.3|10785|10783|10787.3|10785.3|10785|10783|3315
1741198800000|2025-03-05 18:20:00|10785.8|10783.8|10781.9|10779.9|10786.5|10784.5|10781.9|10779.9|4178
1741199100000|2025-03-05 18:25:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|3725
1741199400000|2025-03-05 18:30:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|4160
1741199700000|2025-03-05 18:35:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10784.2|10782.2|4253
1741200000000|2025-03-05 18:40:00|10784.2|10782.2|10787.3|10785.3|10788.1|10786.1|10784.2|10782.2|2525
1741200300000|2025-03-05 18:45:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|4215
1741200600000|2025-03-05 18:50:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10782.6|10780.6|3517
1741200900000|2025-03-05 18:55:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|2868
1741201200000|2025-03-05 19:00:00|10781.9|10779.9|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|5823
1741201500000|2025-03-05 19:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|6207
1741201800000|2025-03-05 19:10:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2658
1741202100000|2025-03-05 19:15:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|3023
1741202400000|2025-03-05 19:20:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10778|10776|3248
1741202700000|2025-03-05 19:25:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|4348
1741203000000|2025-03-05 19:30:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|2969
1741203300000|2025-03-05 19:35:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|3101
1741203600000|2025-03-05 19:40:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|2752
1741203900000|2025-03-05 19:45:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|3185
1741204200000|2025-03-05 19:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|3734
1741204500000|2025-03-05 19:55:00|10779.5|10777.5|10782.6|10780.6|10783.4|10781.4|10778.7|10776.7|5089
1741204800000|2025-03-05 20:00:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|3247
1741205100000|2025-03-05 20:05:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|3950
1741205400000|2025-03-05 20:10:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10775.6|10773.6|6615
1741205700000|2025-03-05 20:15:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10774|10772|5607
1741206000000|2025-03-05 20:20:00|10776.4|10774.4|10775.6|10773.6|10778|10776|10775.6|10773.6|4045
1741206300000|2025-03-05 20:25:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10774|10772|2700
1741206600000|2025-03-05 20:30:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|2931
1741206900000|2025-03-05 20:35:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2566
1741207200000|2025-03-05 20:40:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1772
1741207500000|2025-03-05 20:45:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|3333
1741207800000|2025-03-05 20:50:00|10778|10776|10776.4|10774.4|10779.5|10777.5|10775.6|10773.6|3589
1741208100000|2025-03-05 20:55:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774|10772|4413
1741208400000|2025-03-05 21:00:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|3652
1741208700000|2025-03-05 21:05:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1745
1741209000000|2025-03-05 21:10:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1399
1741209300000|2025-03-05 21:15:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|5007
1741209600000|2025-03-05 21:20:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|4107
1741209900000|2025-03-05 21:25:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2365
1741210200000|2025-03-05 21:30:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|3434
1741210500000|2025-03-05 21:35:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|781
1741210800000|2025-03-05 21:40:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10772.5|10770.5|1845
1741211100000|2025-03-05 21:45:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|2544
1741211400000|2025-03-05 21:50:00|||||||||1322
1741211700000|2025-03-05 21:55:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2712
1741215600000|2025-03-05 23:00:00|10772.1|10770.1|10774|10772|10774.8|10772.8|10771.7|10769.7|1324
1741215900000|2025-03-05 23:05:00|||||||||9
1741216200000|2025-03-05 23:10:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|471
1741216500000|2025-03-05 23:15:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|142
1741216800000|2025-03-05 23:20:00|10772.1|10770.1|10771.7|10769.7|10772.1|10770.1|10771.7|10769.7|181
1741217100000|2025-03-05 23:25:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|332
1741217400000|2025-03-05 23:30:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.5|10768.5|198
1741217700000|2025-03-05 23:35:00|10770.5|10768.5|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|1540
1741218000000|2025-03-05 23:40:00|10768.2|10766.2|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|827
1741218300000|2025-03-05 23:45:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|562
1741218600000|2025-03-05 23:50:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|287
1741218900000|2025-03-05 23:55:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|353
1741219200000|2025-03-06 00:00:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1156
1741219500000|2025-03-06 00:05:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|469
1741219800000|2025-03-06 00:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1608
1741220100000|2025-03-06 00:15:00|10764.7|10762.7|10763.1|10761.1|10765.1|10763.1|10763.1|10761.1|1387
1741220400000|2025-03-06 00:20:00|10762.3|10760.3|10758.4|10756.4|10762.3|10760.3|10757.6|10755.6|2499
1741220700000|2025-03-06 00:25:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10756.9|10754.9|2197
1741221000000|2025-03-06 00:30:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1002
1741221300000|2025-03-06 00:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|432
1741221600000|2025-03-06 00:40:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|795
1741221900000|2025-03-06 00:45:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|1137
1741222200000|2025-03-06 00:50:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|613
1741222500000|2025-03-06 00:55:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|1268
1741222800000|2025-03-06 01:00:00|10758|10756|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1141
1741223100000|2025-03-06 01:05:00|10758|10756|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|1400
1741223400000|2025-03-06 01:10:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|647
1741223700000|2025-03-06 01:15:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|950
1741224000000|2025-03-06 01:20:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1044
1741224300000|2025-03-06 01:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|317
1741224600000|2025-03-06 01:30:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|706
1741224900000|2025-03-06 01:35:00|10758.4|10756.4|10760|10758|10760.4|10758.4|10758.4|10756.4|356
1741225200000|2025-03-06 01:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|580
1741225500000|2025-03-06 01:45:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10760|10758|935
1741225800000|2025-03-06 01:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|226
1741226100000|2025-03-06 01:55:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|578
1741226400000|2025-03-06 02:00:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|773
1741226700000|2025-03-06 02:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|1280
1741227000000|2025-03-06 02:10:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1074
1741227300000|2025-03-06 02:15:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|364
1741227600000|2025-03-06 02:20:00|10756.1|10754.1|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|2417
1741227900000|2025-03-06 02:25:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|992
1741228200000|2025-03-06 02:30:00|10753.3|10751.3|10753.7|10751.7|10755.3|10753.3|10753|10751|1334
1741228500000|2025-03-06 02:35:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753|10751|508
1741228800000|2025-03-06 02:40:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|20
1741229100000|2025-03-06 02:45:00|10754.5|10752.5|10757.3|10755.3|10757.3|10755.3|10754.5|10752.5|789
1741229400000|2025-03-06 02:50:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|122
1741229700000|2025-03-06 02:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|217
1741230000000|2025-03-06 03:00:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|496
1741230300000|2025-03-06 03:05:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|355
1741230600000|2025-03-06 03:10:00|||||||||80
1741230900000|2025-03-06 03:15:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|229
1741231200000|2025-03-06 03:20:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|121
1741231500000|2025-03-06 03:25:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|271
1741231800000|2025-03-06 03:30:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|299
1741232100000|2025-03-06 03:35:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|726
1741232400000|2025-03-06 03:40:00|10756.5|10754.5|10755.3|10753.3|10756.5|10754.5|10755.3|10753.3|312
1741232700000|2025-03-06 03:45:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|603
1741233000000|2025-03-06 03:50:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|407
1741233300000|2025-03-06 03:55:00|||||||||47
1741233600000|2025-03-06 04:00:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10753|10751|729
1741233900000|2025-03-06 04:05:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|337
1741234200000|2025-03-06 04:10:00|10754.9|10752.9|10754.5|10752.5|10754.9|10752.9|10753.7|10751.7|347
1741234500000|2025-03-06 04:15:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|141
1741234800000|2025-03-06 04:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|173
1741235100000|2025-03-06 04:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|649
1741235400000|2025-03-06 04:30:00|10754.1|10752.1|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|178
1741235700000|2025-03-06 04:35:00|||||||||15
1741236000000|2025-03-06 04:40:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|216
1741236600000|2025-03-06 04:50:00|||||||||273
1741236900000|2025-03-06 04:55:00|||||||||43
1741237200000|2025-03-06 05:00:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|882
1741237500000|2025-03-06 05:05:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|310
1741237800000|2025-03-06 05:10:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|579
1741238100000|2025-03-06 05:15:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|300
1741238400000|2025-03-06 05:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|91
1741238700000|2025-03-06 05:25:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|461
1741239000000|2025-03-06 05:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|134
1741239300000|2025-03-06 05:35:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|151
1741239600000|2025-03-06 05:40:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1016
1741239900000|2025-03-06 05:45:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|527
1741240200000|2025-03-06 05:50:00|10754.1|10752.1|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|63
1741240500000|2025-03-06 05:55:00|10754.9|10752.9|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|425
1741240800000|2025-03-06 06:00:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|256
1741241100000|2025-03-06 06:05:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|745
1741241400000|2025-03-06 06:10:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1364
1741241700000|2025-03-06 06:15:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|770
1741242000000|2025-03-06 06:20:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|1829
1741242300000|2025-03-06 06:25:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|1711
1741242600000|2025-03-06 06:30:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|637
1741242900000|2025-03-06 06:35:00|10758|10756|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1249
1741243200000|2025-03-06 06:40:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|678
1741243500000|2025-03-06 06:45:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|519
1741243800000|2025-03-06 06:50:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|457
1741244100000|2025-03-06 06:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|785
1741244400000|2025-03-06 07:00:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|902
1741244700000|2025-03-06 07:05:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|740
1741245000000|2025-03-06 07:10:00|10758.8|10756.8|10760|10758|10760|10758|10757.6|10755.6|637
1741245300000|2025-03-06 07:15:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|592
1741245600000|2025-03-06 07:20:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|958
1741245900000|2025-03-06 07:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1313
1741246200000|2025-03-06 07:30:00|10757.6|10755.6|10756.1|10754.1|10760|10758|10756.1|10754.1|1639
1741246500000|2025-03-06 07:35:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1291
1741246800000|2025-03-06 07:40:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1241
1741247100000|2025-03-06 07:45:00|10758.4|10756.4|10753.7|10751.7|10758.4|10756.4|10753.7|10751.7|2243
1741247400000|2025-03-06 07:50:00|10753|10751|10756.1|10754.1|10756.1|10754.1|10753|10751|1708
1741247700000|2025-03-06 07:55:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2748
1741248000000|2025-03-06 08:00:00|10755.3|10753.3|10756.9|10754.9|10758.4|10756.4|10753.7|10751.7|3992
1741248300000|2025-03-06 08:05:00|10756.1|10754.1|10760|10758|10760.8|10758.8|10756.1|10754.1|1865
1741248600000|2025-03-06 08:10:00|10759.2|10757.2|10760|10758|10761.5|10759.5|10759.2|10757.2|3499
1741248900000|2025-03-06 08:15:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|1090
1741249200000|2025-03-06 08:20:00|10758.8|10756.8|10760|10758|10760.8|10758.8|10758.4|10756.4|2068
1741249500000|2025-03-06 08:25:00|10759.2|10757.2|10762.3|10760.3|10763.9|10761.9|10759.2|10757.2|3918
1741249800000|2025-03-06 08:30:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|2497
1741250100000|2025-03-06 08:35:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|2257
1741250400000|2025-03-06 08:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|1741
1741250700000|2025-03-06 08:45:00|10763.9|10761.9|10761.5|10759.5|10766.2|10764.2|10761.5|10759.5|2880
1741251000000|2025-03-06 08:50:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1628
1741251300000|2025-03-06 08:55:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1209
1741251600000|2025-03-06 09:00:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|1773
1741251900000|2025-03-06 09:05:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1467
1741252200000|2025-03-06 09:10:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|2228
1741252500000|2025-03-06 09:15:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|3032
1741252800000|2025-03-06 09:20:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|3028
1741253100000|2025-03-06 09:25:00|10767|10765|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|2409
1741253400000|2025-03-06 09:30:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|1540
1741253700000|2025-03-06 09:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|2162
1741254000000|2025-03-06 09:40:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|1144
1741254300000|2025-03-06 09:45:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|3938
1741254600000|2025-03-06 09:50:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767|10765|1437
1741254900000|2025-03-06 09:55:00|10769|10767|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|2491
1741255200000|2025-03-06 10:00:00|10770.1|10768.1|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|3281
1741255500000|2025-03-06 10:05:00|10771.7|10769.7|10769.4|10767.4|10772.5|10770.5|10769.4|10767.4|1839
1741255800000|2025-03-06 10:10:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|769
1741256100000|2025-03-06 10:15:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|683
1741256400000|2025-03-06 10:20:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|1642
1741256700000|2025-03-06 10:25:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|616
1741257000000|2025-03-06 10:30:00|10770.5|10768.5|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|1796
1741257300000|2025-03-06 10:35:00|10771.3|10769.3|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|1358
1741257600000|2025-03-06 10:40:00|10769.4|10767.4|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|1680
1741257900000|2025-03-06 10:45:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1857
1741258200000|2025-03-06 10:50:00|10774|10772|10774|10772|10774|10772|10772.5|10770.5|2670
1741258500000|2025-03-06 10:55:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|2138
1741258800000|2025-03-06 11:00:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|2739
1741259100000|2025-03-06 11:05:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1952
1741259400000|2025-03-06 11:10:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|2743
1741259700000|2025-03-06 11:15:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|2079
1741260000000|2025-03-06 11:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1571
1741260300000|2025-03-06 11:25:00|10772.5|10770.5|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|982
1741260600000|2025-03-06 11:30:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1774
1741260900000|2025-03-06 11:35:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1092
1741261200000|2025-03-06 11:40:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10770.9|10768.9|1535
1741261500000|2025-03-06 11:45:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|2566
1741261800000|2025-03-06 11:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1068
1741262100000|2025-03-06 11:55:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|2097
1741262400000|2025-03-06 12:00:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10766.2|10764.2|1644
1741262700000|2025-03-06 12:05:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10765.5|10763.5|3380
1741263000000|2025-03-06 12:10:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1118
1741263300000|2025-03-06 12:15:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1906
1741263600000|2025-03-06 12:20:00|10767.8|10765.8|10770.9|10768.9|10770.9|10768.9|10767|10765|1565
1741263900000|2025-03-06 12:25:00|10770.1|10768.1|10767|10765|10770.1|10768.1|10767|10765|1469
1741264200000|2025-03-06 12:30:00|10767.8|10765.8|10773.3|10771.3|10774|10772|10767|10765|1608
1741264500000|2025-03-06 12:35:00|10774|10772|10779.5|10777.5|10780.3|10778.3|10772.5|10770.5|5489
1741264800000|2025-03-06 12:40:00|10780.3|10778.3|10781.1|10779.1|10785|10783|10779.5|10777.5|6800
1741265100000|2025-03-06 12:45:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|3281
1741265400000|2025-03-06 12:50:00|10782.6|10780.6|10787.3|10785.3|10788.1|10786.1|10781.9|10779.9|10441
1741265700000|2025-03-06 12:55:00|10786.5|10784.5|10788.1|10786.1|10789.7|10787.7|10785|10783|5003
1741266000000|2025-03-06 13:00:00|10787.7|10785.7|10794.4|10792.4|10795.1|10793.1|10787.3|10785.3|7498
1741266300000|2025-03-06 13:05:00|10795.1|10793.1|10789.7|10787.7|10795.9|10793.9|10788.9|10786.9|7194
1741266600000|2025-03-06 13:10:00|10790.5|10788.5|10792|10790|10792|10790|10788.9|10786.9|4235
1741266900000|2025-03-06 13:15:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10786.5|10784.5|5765
1741267200000|2025-03-06 13:20:00|10792|10790|10790.5|10788.5|10793.6|10791.6|10787.3|10785.3|11069
1741267500000|2025-03-06 13:25:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10787.3|10785.3|8305
1741267800000|2025-03-06 13:30:00|10788.1|10786.1|10784.2|10782.2|10789.7|10787.7|10781.5|10779.5|13302
1741268100000|2025-03-06 13:35:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|4676
1741268400000|2025-03-06 13:40:00|10781.9|10779.9|10778.7|10776.7|10784.2|10782.2|10778|10776|5141
1741268700000|2025-03-06 13:45:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10777.2|10775.2|4480
1741269000000|2025-03-06 13:50:00|10777.2|10775.2|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|7437
1741269300000|2025-03-06 13:55:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10777.2|10775.2|8198
1741269600000|2025-03-06 14:00:00|10781.9|10779.9|10780.3|10778.3|10786.5|10784.5|10778.7|10776.7|10368
1741269900000|2025-03-06 14:05:00|10781.1|10779.1|10777.2|10775.2|10785|10783|10775.6|10773.6|8744
1741270200000|2025-03-06 14:10:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10772.5|10770.5|10393
1741270500000|2025-03-06 14:15:00|10774.8|10772.8|10776.4|10774.4|10778|10776|10774.8|10772.8|4942
1741270800000|2025-03-06 14:20:00|10775.6|10773.6|10773.3|10771.3|10779.5|10777.5|10772.5|10770.5|9426
1741271100000|2025-03-06 14:25:00|10774|10772|10777.2|10775.2|10780.3|10778.3|10772.5|10770.5|9468
1741271400000|2025-03-06 14:30:00|10778|10776|10782.6|10780.6|10783.4|10781.4|10774.8|10772.8|12462
1741271700000|2025-03-06 14:35:00|10783.4|10781.4|10781.9|10779.9|10790.5|10788.5|10781.1|10779.1|10496
1741272000000|2025-03-06 14:40:00|10781.1|10779.1|10782.6|10780.6|10784.2|10782.2|10778.7|10776.7|6806
1741272300000|2025-03-06 14:45:00|10783.4|10781.4|10779.5|10777.5|10783.4|10781.4|10777.2|10775.2|8064
1741272600000|2025-03-06 14:50:00|10778.7|10776.7|10774|10772|10778.7|10776.7|10772.5|10770.5|6532
1741272900000|2025-03-06 14:55:00|10773.7|10771.7|10778|10776|10778|10776|10772.5|10770.5|4617
1741273200000|2025-03-06 15:00:00|10778.7|10776.7|10775.6|10773.6|10779.5|10777.5|10774.8|10772.8|10957
1741273500000|2025-03-06 15:05:00|10776.4|10774.4|10767|10765|10776.4|10774.4|10766.2|10764.2|15385
1741273800000|2025-03-06 15:10:00|10767.8|10765.8|10766.2|10764.2|10771.7|10769.7|10765.5|10763.5|6925
1741274100000|2025-03-06 15:15:00|10767|10765|10765.5|10763.5|10768.6|10766.6|10763.1|10761.1|12097
1741274400000|2025-03-06 15:20:00|10764.7|10762.7|10760.8|10758.8|10765.5|10763.5|10759.2|10757.2|13768
1741274700000|2025-03-06 15:25:00|10760|10758|10757.6|10755.6|10761.5|10759.5|10756.9|10754.9|8731
1741275000000|2025-03-06 15:30:00|10758.4|10756.4|10762.3|10760.3|10763.1|10761.1|10757.6|10755.6|7472
1741275300000|2025-03-06 15:35:00|10763.1|10761.1|10759.2|10757.2|10763.9|10761.9|10757.6|10755.6|5526
1741275600000|2025-03-06 15:40:00|10758.4|10756.4|10758.4|10756.4|10760|10758|10756.9|10754.9|3569
1741275900000|2025-03-06 15:45:00|10758|10756|10760|10758|10760|10758|10756.9|10754.9|6191
1741276200000|2025-03-06 15:50:00|10760.8|10758.8|10764.7|10762.7|10764.7|10762.7|10760.8|10758.8|8828
1741276500000|2025-03-06 15:55:00|10763.9|10761.9|10763.1|10761.1|10767|10765|10763.1|10761.1|6600
1741276800000|2025-03-06 16:00:00|10762.3|10760.3|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|3248
1741277100000|2025-03-06 16:05:00|10761.5|10759.5|10757.6|10755.6|10761.5|10759.5|10757.6|10755.6|4878
1741277400000|2025-03-06 16:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|5334
1741277700000|2025-03-06 16:15:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10756.1|10754.1|4510
1741278000000|2025-03-06 16:20:00|10757.6|10755.6|10760.8|10758.8|10763.9|10761.9|10757.6|10755.6|7246
1741278300000|2025-03-06 16:25:00|10760|10758|10762.3|10760.3|10765.5|10763.5|10759.2|10757.2|11960
1741278600000|2025-03-06 16:30:00|10763.1|10761.1|10760|10758|10764.7|10762.7|10759.2|10757.2|30487
1741278900000|2025-03-06 16:35:00|10759.2|10757.2|10767.8|10765.8|10768.6|10766.6|10759.2|10757.2|7924
1741279200000|2025-03-06 16:40:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|4675
1741279500000|2025-03-06 16:45:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10765.5|10763.5|3326
1741279800000|2025-03-06 16:50:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|5623
1741280100000|2025-03-06 16:55:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10768.6|10766.6|6243
1741280400000|2025-03-06 17:00:00|10770.1|10768.1|10771.7|10769.7|10772.5|10770.5|10767|10765|4896
1741280700000|2025-03-06 17:05:00|10772.5|10770.5|10772.5|10770.5|10776.4|10774.4|10771.7|10769.7|6166
1741281000000|2025-03-06 17:10:00|10771.7|10769.7|10774|10772|10774|10772|10769.4|10767.4|8703
1741281300000|2025-03-06 17:15:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|7910
1741281600000|2025-03-06 17:20:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10769.4|10767.4|3592
1741281900000|2025-03-06 17:25:00|10772.5|10770.5|10776.4|10774.4|10777.2|10775.2|10772.5|10770.5|5303
1741282200000|2025-03-06 17:30:00|10777.2|10775.2|10774.8|10772.8|10778|10776|10774|10772|4651
1741282500000|2025-03-06 17:35:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10774.8|10772.8|2751
1741282800000|2025-03-06 17:40:00|10778|10776|10776.4|10774.4|10778|10776|10774.8|10772.8|3285
1741283100000|2025-03-06 17:45:00|10777.2|10775.2|10780.3|10778.3|10782.6|10780.6|10777.2|10775.2|8291
1741283400000|2025-03-06 17:50:00|10781.1|10779.1|10778|10776|10781.1|10779.1|10778|10776|3566
1741283700000|2025-03-06 17:55:00|10777.2|10775.2|10774|10772|10777.2|10775.2|10773.3|10771.3|5924
1741284000000|2025-03-06 18:00:00|10773.3|10771.3|10775.6|10773.6|10778|10776|10773.3|10771.3|6508
1741284300000|2025-03-06 18:05:00|10776.4|10774.4|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|4091
1741284600000|2025-03-06 18:10:00|10776.4|10774.4|10779.5|10777.5|10780.3|10778.3|10776.4|10774.4|5741
1741284900000|2025-03-06 18:15:00|10778.7|10776.7|10774|10772|10778.7|10776.7|10774|10772|2653
1741285200000|2025-03-06 18:20:00|10774.8|10772.8|10773.3|10771.3|10776.4|10774.4|10772.5|10770.5|1961
1741285500000|2025-03-06 18:25:00|10772.5|10770.5|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|3414
1741285800000|2025-03-06 18:30:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10772.5|10770.5|2914
1741286100000|2025-03-06 18:35:00|10773.3|10771.3|10777.2|10775.2|10777.2|10775.2|10773.3|10771.3|3352
1741286400000|2025-03-06 18:40:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10777.2|10775.2|5187
1741286700000|2025-03-06 18:45:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10776.4|10774.4|5484
1741287000000|2025-03-06 18:50:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10775.6|10773.6|2515
1741287300000|2025-03-06 18:55:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10777.2|10775.2|4611
1741287600000|2025-03-06 19:00:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|3152
1741287900000|2025-03-06 19:05:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|2694
1741288200000|2025-03-06 19:10:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|3339
1741288500000|2025-03-06 19:15:00|10780.3|10778.3|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|2917
1741288800000|2025-03-06 19:20:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1889
1741289100000|2025-03-06 19:25:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|2438
1741289400000|2025-03-06 19:30:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|2573
1741289700000|2025-03-06 19:35:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10782.6|10780.6|4063
1741290000000|2025-03-06 19:40:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|1745
1741290300000|2025-03-06 19:45:00|10779.5|10777.5|10778|10776|10781.1|10779.1|10777.2|10775.2|8261
1741290600000|2025-03-06 19:50:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10775.6|10773.6|4325
1741290900000|2025-03-06 19:55:00|10778.7|10776.7|10781.9|10779.9|10781.9|10779.9|10776.4|10774.4|8246
1741291200000|2025-03-06 20:00:00|10782.6|10780.6|10781.9|10779.9|10784.2|10782.2|10780.3|10778.3|7616
1741291500000|2025-03-06 20:05:00|10782.6|10780.6|10779.5|10777.5|10782.6|10780.6|10778.7|10776.7|7548
1741291800000|2025-03-06 20:10:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10778|10776|3626
1741292100000|2025-03-06 20:15:00|10778|10776|10778.7|10776.7|10781.1|10779.1|10778|10776|2471
1741292400000|2025-03-06 20:20:00|10779.5|10777.5|10782.6|10780.6|10782.6|10780.6|10778.7|10776.7|3658
1741292700000|2025-03-06 20:25:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.7|10778.7|4147
1741293000000|2025-03-06 20:30:00|10780.3|10778.3|10781.9|10779.9|10784.2|10782.2|10780.3|10778.3|5791
1741293300000|2025-03-06 20:35:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10778.7|10776.7|4737
1741293600000|2025-03-06 20:40:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|4610
1741293900000|2025-03-06 20:45:00|10783.4|10781.4|10780.3|10778.3|10783.4|10781.4|10779.5|10777.5|2482
1741294200000|2025-03-06 20:50:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10778|10776|4288
1741294500000|2025-03-06 20:55:00|10778.7|10776.7|10778|10776|10780.3|10778.3|10777.2|10775.2|4176
1741294800000|2025-03-06 21:00:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|5370
1741295100000|2025-03-06 21:05:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10776.4|10774.4|2569
1741295400000|2025-03-06 21:10:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|1634
1741295700000|2025-03-06 21:15:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|2843
1741296000000|2025-03-06 21:20:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2290
1741296300000|2025-03-06 21:25:00|10779.9|10777.9|10780.3|10778.3|10780.3|10778.3|10779.9|10777.9|930
1741296600000|2025-03-06 21:30:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|2738
1741296900000|2025-03-06 21:35:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|738
1741297200000|2025-03-06 21:40:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|2343
1741297500000|2025-03-06 21:45:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|2071
1741297800000|2025-03-06 21:50:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|2145
1741298100000|2025-03-06 21:55:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|692
1741302000000|2025-03-06 23:00:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10781.1|10779.1|952
1741302300000|2025-03-06 23:05:00|||||||||32
1741302600000|2025-03-06 23:10:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|168
1741302900000|2025-03-06 23:15:00|10782.3|10780.3|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|408
1741303200000|2025-03-06 23:20:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|61
1741303500000|2025-03-06 23:25:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|125
1741303800000|2025-03-06 23:30:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|325
1741304100000|2025-03-06 23:35:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|51
1741304400000|2025-03-06 23:40:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|372
1741304700000|2025-03-06 23:45:00|10782.6|10780.6|10781.9|10779.9|10783|10781|10781.5|10779.5|172
1741305000000|2025-03-06 23:50:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|165
1741305300000|2025-03-06 23:55:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|242
1741305600000|2025-03-07 00:00:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|346
1741305900000|2025-03-07 00:05:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|212
1741306200000|2025-03-07 00:10:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|293
1741306500000|2025-03-07 00:15:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|473
1741306800000|2025-03-07 00:20:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10782.6|10780.6|704
1741307100000|2025-03-07 00:25:00|10786.2|10784.2|10794.4|10792.4|10794.4|10792.4|10786.2|10784.2|2127
1741307400000|2025-03-07 00:30:00|10793.6|10791.6|10790.8|10788.8|10794.4|10792.4|10790.5|10788.5|1712
1741307700000|2025-03-07 00:35:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|683
1741308000000|2025-03-07 00:40:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|1135
1741308300000|2025-03-07 00:45:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|221
1741308600000|2025-03-07 00:50:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|653
1741308900000|2025-03-07 00:55:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|546
1741309200000|2025-03-07 01:00:00|10792|10790|10792|10790|10793.6|10791.6|10791.2|10789.2|924
1741309500000|2025-03-07 01:05:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|419
1741309800000|2025-03-07 01:10:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|465
1741310100000|2025-03-07 01:15:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|301
1741310400000|2025-03-07 01:20:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|812
1741310700000|2025-03-07 01:25:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|469
1741311000000|2025-03-07 01:30:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|437
1741311300000|2025-03-07 01:35:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|935
1741311600000|2025-03-07 01:40:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|88
1741311900000|2025-03-07 01:45:00|10790.5|10788.5|10792|10790|10792|10790|10789.7|10787.7|1338
1741312200000|2025-03-07 01:50:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|266
1741312500000|2025-03-07 01:55:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|638
1741312800000|2025-03-07 02:00:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|353
1741313100000|2025-03-07 02:05:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|714
1741313400000|2025-03-07 02:10:00|10792|10790|10792|10790|10793.6|10791.6|10792|10790|790
1741313700000|2025-03-07 02:15:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|190
1741314000000|2025-03-07 02:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|356
1741314300000|2025-03-07 02:25:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|118
1741314600000|2025-03-07 02:30:00|10793.2|10791.2|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|1651
1741314900000|2025-03-07 02:35:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1883
1741315200000|2025-03-07 02:40:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|193
1741315500000|2025-03-07 02:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|524
1741315800000|2025-03-07 02:50:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|169
1741316100000|2025-03-07 02:55:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|447
1741316400000|2025-03-07 03:00:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|751
1741316700000|2025-03-07 03:05:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|549
1741317000000|2025-03-07 03:10:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|201
1741317300000|2025-03-07 03:15:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|300
1741317600000|2025-03-07 03:20:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|418
1741317900000|2025-03-07 03:25:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|264
1741318200000|2025-03-07 03:30:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|75
1741318500000|2025-03-07 03:35:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|603
1741318800000|2025-03-07 03:40:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|301
1741319100000|2025-03-07 03:45:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|689
1741319400000|2025-03-07 03:50:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|106
1741319700000|2025-03-07 03:55:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|150
1741320000000|2025-03-07 04:00:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|437
1741320300000|2025-03-07 04:05:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|261
1741320600000|2025-03-07 04:10:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|518
1741320900000|2025-03-07 04:15:00|10795.1|10793.1|10794.8|10792.8|10795.1|10793.1|10794.4|10792.4|123
1741321200000|2025-03-07 04:20:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|312
1741321500000|2025-03-07 04:25:00|10793.2|10791.2|10793.6|10791.6|10793.6|10791.6|10793.2|10791.2|199
1741321800000|2025-03-07 04:30:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|263
1741322100000|2025-03-07 04:35:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|77
1741322400000|2025-03-07 04:40:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|39
1741322700000|2025-03-07 04:45:00|10794.8|10792.8|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|553
1741323000000|2025-03-07 04:50:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|85
1741323300000|2025-03-07 04:55:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|81
1741323600000|2025-03-07 05:00:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|323
1741323900000|2025-03-07 05:05:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|958
1741324200000|2025-03-07 05:10:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|891
1741324500000|2025-03-07 05:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|485
1741324800000|2025-03-07 05:20:00|||||||||28
1741325100000|2025-03-07 05:25:00|10793.6|10791.6|10794.4|10792.4|10794.8|10792.8|10793.6|10791.6|1605
1741325400000|2025-03-07 05:30:00|10794|10792|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|65
1741325700000|2025-03-07 05:35:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|274
1741326000000|2025-03-07 05:40:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|102
1741326300000|2025-03-07 05:45:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|970
1741326600000|2025-03-07 05:50:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10798.3|10796.3|701
1741326900000|2025-03-07 05:55:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|429
1741327200000|2025-03-07 06:00:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|507
1741327500000|2025-03-07 06:05:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|206
1741327800000|2025-03-07 06:10:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|769
1741328100000|2025-03-07 06:15:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|691
1741328400000|2025-03-07 06:20:00|10795.9|10793.9|10795.9|10793.9|10796.3|10794.3|10795.9|10793.9|417
1741328700000|2025-03-07 06:25:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|305
1741329000000|2025-03-07 06:30:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|508
1741329300000|2025-03-07 06:35:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|356
1741329600000|2025-03-07 06:40:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|110
1741329900000|2025-03-07 06:45:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|398
1741330200000|2025-03-07 06:50:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|377
1741330500000|2025-03-07 06:55:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|154
1741330800000|2025-03-07 07:00:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|2063
1741331100000|2025-03-07 07:05:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1006
1741331400000|2025-03-07 07:10:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|1272
1741331700000|2025-03-07 07:15:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|573
1741332000000|2025-03-07 07:20:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|296
1741332300000|2025-03-07 07:25:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10789.7|10787.7|704
1741332600000|2025-03-07 07:30:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|777
1741332900000|2025-03-07 07:35:00|10790.5|10788.5|10792|10790|10792|10790|10788.9|10786.9|1208
1741333200000|2025-03-07 07:40:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|1054
1741333500000|2025-03-07 07:45:00|10792|10790|10788.9|10786.9|10792|10790|10788.9|10786.9|398
1741333800000|2025-03-07 07:50:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|1298
1741334100000|2025-03-07 07:55:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|2082
1741334400000|2025-03-07 08:00:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1974
1741334700000|2025-03-07 08:05:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|529
1741335000000|2025-03-07 08:10:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|775
1741335300000|2025-03-07 08:15:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|948
1741335600000|2025-03-07 08:20:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|714
1741335900000|2025-03-07 08:25:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|1246
1741336200000|2025-03-07 08:30:00|10786.5|10784.5|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|1091
1741336500000|2025-03-07 08:35:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|433
1741336800000|2025-03-07 08:40:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|1361
1741337100000|2025-03-07 08:45:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|432
1741337400000|2025-03-07 08:50:00|10792|10790|10793.6|10791.6|10794.4|10792.4|10792|10790|1110
1741337700000|2025-03-07 08:55:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|595
1741338000000|2025-03-07 09:00:00|10794.4|10792.4|10790.5|10788.5|10795.1|10793.1|10790.5|10788.5|2461
1741338300000|2025-03-07 09:05:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|2397
1741338600000|2025-03-07 09:10:00|10790.5|10788.5|10786.5|10784.5|10791.2|10789.2|10786.5|10784.5|1432
1741338900000|2025-03-07 09:15:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|1290
1741339200000|2025-03-07 09:20:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1760
1741339500000|2025-03-07 09:25:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|830
1741339800000|2025-03-07 09:30:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|1255
1741340100000|2025-03-07 09:35:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1191
1741340400000|2025-03-07 09:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1103
1741340700000|2025-03-07 09:45:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|717
1741341000000|2025-03-07 09:50:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1082
1741341300000|2025-03-07 09:55:00|10786.9|10784.9|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|2919
1741341600000|2025-03-07 10:00:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1317
1741341900000|2025-03-07 10:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|3134
1741342200000|2025-03-07 10:10:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|3315
1741342500000|2025-03-07 10:15:00|10785.4|10783.4|10786.5|10784.5|10786.5|10784.5|10785|10783|1878
1741342800000|2025-03-07 10:20:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2058
1741343100000|2025-03-07 10:25:00|10786.5|10784.5|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|825
1741343400000|2025-03-07 10:30:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|993
1741343700000|2025-03-07 10:35:00|10786.2|10784.2|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2871
1741344000000|2025-03-07 10:40:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|449
1741344300000|2025-03-07 10:45:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|580
1741344600000|2025-03-07 10:50:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1365
1741344900000|2025-03-07 10:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1493
1741345200000|2025-03-07 11:00:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|4524
1741345500000|2025-03-07 11:05:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10785|10783|2622
1741345800000|2025-03-07 11:10:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|1215
1741346100000|2025-03-07 11:15:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1217
1741346400000|2025-03-07 11:20:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|920
1741346700000|2025-03-07 11:25:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|840
1741347000000|2025-03-07 11:30:00|10787.7|10785.7|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2384
1741347300000|2025-03-07 11:35:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|1076
1741347600000|2025-03-07 11:40:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|2092
1741347900000|2025-03-07 11:45:00|10790.1|10788.1|10785.8|10783.8|10790.1|10788.1|10785.8|10783.8|1883
1741348200000|2025-03-07 11:50:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|722
1741348500000|2025-03-07 11:55:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.2|10784.2|2855
1741348800000|2025-03-07 12:00:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|1118
1741349100000|2025-03-07 12:05:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|1419
1741349400000|2025-03-07 12:10:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|1456
1741349700000|2025-03-07 12:15:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|1692
1741350000000|2025-03-07 12:20:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|2676
1741350300000|2025-03-07 12:25:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|2110
1741350600000|2025-03-07 12:30:00|10792.8|10790.8|10793.6|10791.6|10795.1|10793.1|10792|10790|2702
1741350900000|2025-03-07 12:35:00|10792.8|10790.8|10791.2|10789.2|10794.4|10792.4|10790.5|10788.5|2017
1741351200000|2025-03-07 12:40:00|10792|10790|10792|10790|10793.6|10791.6|10791.2|10789.2|2763
1741351500000|2025-03-07 12:45:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|4579
1741351800000|2025-03-07 12:50:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4809
1741352100000|2025-03-07 12:55:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|4002
1741352400000|2025-03-07 13:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792|10790|3107
1741352700000|2025-03-07 13:05:00|10794.4|10792.4|10792.8|10790.8|10795.1|10793.1|10792|10790|4492
1741353000000|2025-03-07 13:10:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10791.2|10789.2|4022
1741353300000|2025-03-07 13:15:00|10794.4|10792.4|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|4353
1741353600000|2025-03-07 13:20:00|10793.6|10791.6|10795.1|10793.1|10796.7|10794.7|10792|10790|4756
1741353900000|2025-03-07 13:25:00|10795.9|10793.9|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|5515
1741354200000|2025-03-07 13:30:00|10796.3|10794.3|10796.7|10794.7|10814.3|10812.3|10776.4|10774.4|27617
1741354500000|2025-03-07 13:35:00|10795.9|10793.9|10802.2|10800.2|10803|10801|10793.6|10791.6|21813
1741354800000|2025-03-07 13:40:00|10803|10801|10801.4|10799.4|10807.6|10805.6|10801.4|10799.4|14942
1741355100000|2025-03-07 13:45:00|10800.6|10798.6|10801.4|10799.4|10804.5|10802.5|10799.8|10797.8|11573
1741355400000|2025-03-07 13:50:00|10802.2|10800.2|10808.4|10806.4|10810.8|10808.8|10802.2|10800.2|12952
1741355700000|2025-03-07 13:55:00|10809.2|10807.2|10817|10815|10819.4|10817.4|10808.4|10806.4|13750
1741356000000|2025-03-07 14:00:00|10817.4|10815.4|10811.5|10809.5|10818.6|10816.6|10811.5|10809.5|12090
1741356300000|2025-03-07 14:05:00|10812.3|10810.3|10817.8|10815.8|10818.6|10816.6|10810.8|10808.8|11766
1741356600000|2025-03-07 14:10:00|10818.6|10816.6|10813.1|10811.1|10818.6|10816.6|10813.1|10811.1|7125
1741356900000|2025-03-07 14:15:00|10813.9|10811.9|10810.8|10808.8|10814.7|10812.7|10810|10808|6303
1741357200000|2025-03-07 14:20:00|10810|10808|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|4762
1741357500000|2025-03-07 14:25:00|10807.6|10805.6|10810.8|10808.8|10811.5|10809.5|10805.3|10803.3|6925
1741357800000|2025-03-07 14:30:00|10810|10808|10802.2|10800.2|10810.8|10808.8|10802.2|10800.2|12944
1741358100000|2025-03-07 14:35:00|10803|10801|10805.3|10803.3|10809.2|10807.2|10801.4|10799.4|10205
1741358400000|2025-03-07 14:40:00|10806.1|10804.1|10800.6|10798.6|10806.1|10804.1|10797.5|10795.5|14393
1741358700000|2025-03-07 14:45:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10793.6|10791.6|11871
1741359000000|2025-03-07 14:50:00|10797.5|10795.5|10795.1|10793.1|10798.3|10796.3|10794.4|10792.4|6809
1741359300000|2025-03-07 14:55:00|10795.9|10793.9|10801.4|10799.4|10801.4|10799.4|10795.9|10793.9|10701
1741359600000|2025-03-07 15:00:00|10801.8|10799.8|10798.3|10796.3|10805.3|10803.3|10795.9|10793.9|9051
1741359900000|2025-03-07 15:05:00|10799|10797|10794.4|10792.4|10799.8|10797.8|10794.4|10792.4|6264
1741360200000|2025-03-07 15:10:00|10795.1|10793.1|10799.8|10797.8|10799.8|10797.8|10793.6|10791.6|5430
1741360500000|2025-03-07 15:15:00|10800.6|10798.6|10803|10801|10804.5|10802.5|10799.8|10797.8|7973
1741360800000|2025-03-07 15:20:00|10802.2|10800.2|10797.5|10795.5|10803|10801|10795.9|10793.9|4147
1741361100000|2025-03-07 15:25:00|10798.3|10796.3|10797.5|10795.5|10800.6|10798.6|10796.7|10794.7|5719
1741361400000|2025-03-07 15:30:00|10798.3|10796.3|10807.6|10805.6|10808.4|10806.4|10798.3|10796.3|12100
1741361700000|2025-03-07 15:35:00|10808.4|10806.4|10810.8|10808.8|10813.9|10811.9|10807.6|10805.6|8438
1741362000000|2025-03-07 15:40:00|10811.5|10809.5|10809.2|10807.2|10812.3|10810.3|10808.4|10806.4|6951
1741362300000|2025-03-07 15:45:00|10810|10808|10795.1|10793.1|10810|10808|10792.8|10790.8|13156
1741362600000|2025-03-07 15:50:00|10794.4|10792.4|10799.8|10797.8|10803.7|10801.7|10792.8|10790.8|10637
1741362900000|2025-03-07 15:55:00|10799|10797|10799|10797|10800.6|10798.6|10796.7|10794.7|7480
1741363200000|2025-03-07 16:00:00|10798.3|10796.3|10799.8|10797.8|10802.2|10800.2|10797.5|10795.5|4912
1741363500000|2025-03-07 16:05:00|10799|10797|10796.7|10794.7|10802.2|10800.2|10794.4|10792.4|5994
1741363800000|2025-03-07 16:10:00|10795.9|10793.9|10800.6|10798.6|10801.4|10799.4|10795.9|10793.9|2435
1741364100000|2025-03-07 16:15:00|10799.8|10797.8|10804.5|10802.5|10805.3|10803.3|10799.8|10797.8|5152
1741364400000|2025-03-07 16:20:00|10803.7|10801.7|10804.5|10802.5|10806.9|10804.9|10803|10801|5761
1741364700000|2025-03-07 16:25:00|10805.3|10803.3|10806.1|10804.1|10808.4|10806.4|10804.5|10802.5|10303
1741365000000|2025-03-07 16:30:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10803.7|10801.7|5701
1741365300000|2025-03-07 16:35:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|3641
1741365600000|2025-03-07 16:40:00|10807.6|10805.6|10808.4|10806.4|10812.3|10810.3|10807.6|10805.6|5941
1741365900000|2025-03-07 16:45:00|10809.2|10807.2|10813.1|10811.1|10813.1|10811.1|10807.6|10805.6|4385
1741366200000|2025-03-07 16:50:00|10812.3|10810.3|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|5488
1741366500000|2025-03-07 16:55:00|10813.1|10811.1|10810.8|10808.8|10813.9|10811.9|10810|10808|3660
1741366800000|2025-03-07 17:00:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10806.9|10804.9|5204
1741367100000|2025-03-07 17:05:00|10807.6|10805.6|10813.1|10811.1|10813.9|10811.9|10807.6|10805.6|5041
1741367400000|2025-03-07 17:10:00|10812.3|10810.3|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|7787
1741367700000|2025-03-07 17:15:00|10811.5|10809.5|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|3950
1741368000000|2025-03-07 17:20:00|10810.8|10808.8|10805.3|10803.3|10811.5|10809.5|10805.3|10803.3|5194
1741368300000|2025-03-07 17:25:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|3216
1741368600000|2025-03-07 17:30:00|10802.2|10800.2|10799.8|10797.8|10803.7|10801.7|10799|10797|10196
1741368900000|2025-03-07 17:35:00|10799|10797|10800.6|10798.6|10803.7|10801.7|10797.5|10795.5|4566
1741369200000|2025-03-07 17:40:00|10801.4|10799.4|10797.5|10795.5|10801.4|10799.4|10797.5|10795.5|3908
1741369500000|2025-03-07 17:45:00|10796.7|10794.7|10790.5|10788.5|10797.5|10795.5|10789.7|10787.7|14877
1741369800000|2025-03-07 17:50:00|10789.7|10787.7|10786.5|10784.5|10791.2|10789.2|10786.5|10784.5|4740
1741370100000|2025-03-07 17:55:00|10787.3|10785.3|10793.6|10791.6|10794.4|10792.4|10785.8|10783.8|12107
1741370400000|2025-03-07 18:00:00|10792.8|10790.8|10785.8|10783.8|10793.6|10791.6|10785.8|10783.8|5155
1741370700000|2025-03-07 18:05:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10781.1|10779.1|5310
1741371000000|2025-03-07 18:10:00|10785|10783|10780.3|10778.3|10785|10783|10779.5|10777.5|7195
1741371300000|2025-03-07 18:15:00|10779.5|10777.5|10777.2|10775.2|10781.1|10779.1|10776.4|10774.4|6552
1741371600000|2025-03-07 18:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|4067
1741371900000|2025-03-07 18:25:00|10778|10776|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|4825
1741372200000|2025-03-07 18:30:00|10778|10776|10774|10772|10779.5|10777.5|10774|10772|4470
1741372500000|2025-03-07 18:35:00|10773.3|10771.3|10770.9|10768.9|10774.8|10772.8|10769.4|10767.4|5271
1741372800000|2025-03-07 18:40:00|10771.7|10769.7|10771.7|10769.7|10773.3|10771.3|10770.1|10768.1|5105
1741373100000|2025-03-07 18:45:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10769.4|10767.4|6378
1741373400000|2025-03-07 18:50:00|10771.3|10769.3|10767.8|10765.8|10771.7|10769.7|10767|10765|9244
1741373700000|2025-03-07 18:55:00|10767|10765|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|5800
1741374000000|2025-03-07 19:00:00|10764.7|10762.7|10760.8|10758.8|10765.5|10763.5|10760.8|10758.8|15746
1741374300000|2025-03-07 19:05:00|10760|10758|10764.7|10762.7|10764.7|10762.7|10760|10758|3833
1741374600000|2025-03-07 19:10:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|4051
1741374900000|2025-03-07 19:15:00|10762.3|10760.3|10759.2|10757.2|10763.1|10761.1|10759.2|10757.2|4978
1741375200000|2025-03-07 19:20:00|10758.4|10756.4|10760.8|10758.8|10761.5|10759.5|10757.6|10755.6|4011
1741375500000|2025-03-07 19:25:00|10760|10758|10760.8|10758.8|10763.1|10761.1|10760|10758|5857
1741375800000|2025-03-07 19:30:00|10760|10758|10760.8|10758.8|10762.3|10760.3|10760|10758|3970
1741376100000|2025-03-07 19:35:00|10761.5|10759.5|10758.4|10756.4|10762.3|10760.3|10757.6|10755.6|6530
1741376400000|2025-03-07 19:40:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|3378
1741376700000|2025-03-07 19:45:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|6711
1741377000000|2025-03-07 19:50:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|3005
1741377300000|2025-03-07 19:55:00|10765.1|10763.1|10766.2|10764.2|10767|10765|10764.7|10762.7|4392
1741377600000|2025-03-07 20:00:00|10765.5|10763.5|10767.8|10765.8|10769.4|10767.4|10765.5|10763.5|10904
1741377900000|2025-03-07 20:05:00|10768.6|10766.6|10765.5|10763.5|10768.6|10766.6|10765.5|10763.5|4061
1741378200000|2025-03-07 20:10:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|3450
1741378500000|2025-03-07 20:15:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|944
1741378800000|2025-03-07 20:20:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|4529
1741379100000|2025-03-07 20:25:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|4282
1741379400000|2025-03-07 20:30:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|2759
1741379700000|2025-03-07 20:35:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10766.2|10764.2|4688
1741380000000|2025-03-07 20:40:00|10770.1|10768.1|10767|10765|10770.9|10768.9|10767|10765|2735
1741380300000|2025-03-07 20:45:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2901
1741380600000|2025-03-07 20:50:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|3008
1741380900000|2025-03-07 20:55:00|10764.7|10762.7|10768.6|10766.6|10768.6|10766.6|10763.1|10761.1|7030
1741381200000|2025-03-07 21:00:00|10769.4|10767.4|10773.3|10771.3|10773.3|10771.3|10768.6|10766.6|3484
1741381500000|2025-03-07 21:05:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|2855
1741381800000|2025-03-07 21:10:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10770.9|10768.9|1309
1741382100000|2025-03-07 21:15:00|10771.7|10769.7|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|1762
1741382400000|2025-03-07 21:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|2683
1741382700000|2025-03-07 21:25:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1650
1741383000000|2025-03-07 21:30:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|3064
1741383300000|2025-03-07 21:35:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|633
1741383600000|2025-03-07 21:40:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1522
1741383900000|2025-03-07 21:45:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|788
1741384200000|2025-03-07 21:50:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|804
1741384500000|2025-03-07 21:55:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|964
1741557600000|2025-03-09 22:00:00|10776.4|10774.4|10782.6|10780.6|10785|10783|10772.1|10770.1|6855
1741557900000|2025-03-09 22:05:00|10784.2|10782.2|10788.1|10786.1|10788.9|10786.9|10783.4|10781.4|2135
1741558200000|2025-03-09 22:10:00|10787.3|10785.3|10788.9|10786.9|10792|10790|10787.3|10785.3|2180
1741558500000|2025-03-09 22:15:00|10788.1|10786.1|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|2124
1741558800000|2025-03-09 22:20:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|804
1741559100000|2025-03-09 22:25:00|10787.3|10785.3|10785|10783|10787.3|10785.3|10785|10783|378
1741559400000|2025-03-09 22:30:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|757
1741559700000|2025-03-09 22:35:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785|10783|628
1741560000000|2025-03-09 22:40:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|341
1741560300000|2025-03-09 22:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|231
1741560600000|2025-03-09 22:50:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|574
1741560900000|2025-03-09 22:55:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|325
1741561200000|2025-03-09 23:00:00|10787.3|10785.3|10791.2|10789.2|10792|10790|10787.3|10785.3|2051
1741561500000|2025-03-09 23:05:00|10790.5|10788.5|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|2438
1741561800000|2025-03-09 23:10:00|10794|10792|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1512
1741562100000|2025-03-09 23:15:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|580
1741562400000|2025-03-09 23:20:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10791.2|10789.2|1171
1741562700000|2025-03-09 23:25:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|663
1741563000000|2025-03-09 23:30:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|425
1741563300000|2025-03-09 23:35:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|491
1741563600000|2025-03-09 23:40:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|272
1741563900000|2025-03-09 23:45:00|10792.4|10790.4|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|370
1741564200000|2025-03-09 23:50:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|556
1741564500000|2025-03-09 23:55:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|231
1741564800000|2025-03-10 00:00:00|10790.5|10788.5|10792|10790|10793.6|10791.6|10790.5|10788.5|991
1741565100000|2025-03-10 00:05:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10789.7|10787.7|548
1741565400000|2025-03-10 00:10:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|387
1741565700000|2025-03-10 00:15:00|10789.7|10787.7|10790.5|10788.5|10792|10790|10788.9|10786.9|868
1741566000000|2025-03-10 00:20:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10787.3|10785.3|492
1741566300000|2025-03-10 00:25:00|10787.3|10785.3|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|542
1741566600000|2025-03-10 00:30:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|750
1741566900000|2025-03-10 00:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|736
1741567200000|2025-03-10 00:40:00|10788.5|10786.5|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|656
1741567500000|2025-03-10 00:45:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|558
1741567800000|2025-03-10 00:50:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10785|10783|315
1741568100000|2025-03-10 00:55:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|829
1741568400000|2025-03-10 01:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10782.6|10780.6|760
1741568700000|2025-03-10 01:05:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|432
1741569000000|2025-03-10 01:10:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|1066
1741569300000|2025-03-10 01:15:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|388
1741569600000|2025-03-10 01:20:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|461
1741569900000|2025-03-10 01:25:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|232
1741570200000|2025-03-10 01:30:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|237
1741570500000|2025-03-10 01:35:00|||||||||20
1741570800000|2025-03-10 01:40:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|315
1741571100000|2025-03-10 01:45:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|578
1741571400000|2025-03-10 01:50:00|10781.5|10779.5|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|200
1741571700000|2025-03-10 01:55:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|1313
1741572000000|2025-03-10 02:00:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|180
1741572300000|2025-03-10 02:05:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|414
1741572600000|2025-03-10 02:10:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.7|10778.7|166
1741572900000|2025-03-10 02:15:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|591
1741573200000|2025-03-10 02:20:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|143
1741573500000|2025-03-10 02:25:00|||||||||404
1741573800000|2025-03-10 02:30:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|141
1741574100000|2025-03-10 02:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|200
1741574400000|2025-03-10 02:40:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1025
1741574700000|2025-03-10 02:45:00|10780.7|10778.7|10780.3|10778.3|10780.7|10778.7|10780.3|10778.3|88
1741575000000|2025-03-10 02:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|582
1741575300000|2025-03-10 02:55:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|312
1741575600000|2025-03-10 03:00:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|645
1741575900000|2025-03-10 03:05:00|||||||||41
1741576200000|2025-03-10 03:10:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|93
1741576500000|2025-03-10 03:15:00|||||||||9
1741576800000|2025-03-10 03:20:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|183
1741577100000|2025-03-10 03:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|303
1741577700000|2025-03-10 03:35:00|10782.3|10780.3|10780.3|10778.3|10782.3|10780.3|10780.3|10778.3|446
1741578000000|2025-03-10 03:40:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|408
1741578300000|2025-03-10 03:45:00|||||||||3
1741578600000|2025-03-10 03:50:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1048
1741578900000|2025-03-10 03:55:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.9|10777.9|90
1741579200000|2025-03-10 04:00:00|10779.5|10777.5|10779.9|10777.9|10780.3|10778.3|10779.5|10777.5|495
1741579500000|2025-03-10 04:05:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|158
1741579800000|2025-03-10 04:10:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|246
1741580100000|2025-03-10 04:15:00|||||||||6
1741580400000|2025-03-10 04:20:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|691
1741580700000|2025-03-10 04:25:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|34
1741581000000|2025-03-10 04:30:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|122
1741581300000|2025-03-10 04:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|222
1741581600000|2025-03-10 04:40:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|85
1741581900000|2025-03-10 04:45:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1075
1741582200000|2025-03-10 04:50:00|||||||||23
1741582500000|2025-03-10 04:55:00|||||||||131
1741582800000|2025-03-10 05:00:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|790
1741583100000|2025-03-10 05:05:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|812
1741583400000|2025-03-10 05:10:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|312
1741583700000|2025-03-10 05:15:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|70
1741584000000|2025-03-10 05:20:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|342
1741584300000|2025-03-10 05:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|220
1741584600000|2025-03-10 05:30:00|10779.9|10777.9|10780.3|10778.3|10781.1|10779.1|10779.9|10777.9|228
1741584900000|2025-03-10 05:35:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|451
1741585200000|2025-03-10 05:40:00|||||||||14
1741585500000|2025-03-10 05:45:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|137
1741585800000|2025-03-10 05:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|54
1741586100000|2025-03-10 05:55:00|10781.5|10779.5|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|342
1741586400000|2025-03-10 06:00:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|645
1741586700000|2025-03-10 06:05:00|10781.5|10779.5|10780.3|10778.3|10781.5|10779.5|10780.3|10778.3|296
1741587000000|2025-03-10 06:10:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|654
1741587300000|2025-03-10 06:15:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|22
1741587600000|2025-03-10 06:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|178
1741587900000|2025-03-10 06:25:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|203
1741588200000|2025-03-10 06:30:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|391
1741588500000|2025-03-10 06:35:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|125
1741588800000|2025-03-10 06:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1492
1741589100000|2025-03-10 06:45:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|827
1741589400000|2025-03-10 06:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|741
1741589700000|2025-03-10 06:55:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|667
1741590000000|2025-03-10 07:00:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|1388
1741590300000|2025-03-10 07:05:00|10778.3|10776.3|10779.5|10777.5|10779.5|10777.5|10778|10776|549
1741590600000|2025-03-10 07:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|665
1741590900000|2025-03-10 07:15:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1106
1741591200000|2025-03-10 07:20:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|506
1741591500000|2025-03-10 07:25:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|288
1741591800000|2025-03-10 07:30:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10777.2|10775.2|516
1741592100000|2025-03-10 07:35:00|10777.2|10775.2|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|668
1741592400000|2025-03-10 07:40:00|10778.7|10776.7|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|688
1741592700000|2025-03-10 07:45:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1401
1741593000000|2025-03-10 07:50:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|1199
1741593300000|2025-03-10 07:55:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|1341
1741593600000|2025-03-10 08:00:00|10785|10783|10785|10783|10785.8|10783.8|10781.9|10779.9|2140
1741593900000|2025-03-10 08:05:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|1749
1741594200000|2025-03-10 08:10:00|10786.2|10784.2|10789.7|10787.7|10789.7|10787.7|10785.8|10783.8|1609
1741594500000|2025-03-10 08:15:00|10788.9|10786.9|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|2592
1741594800000|2025-03-10 08:20:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10789.7|10787.7|1884
1741595100000|2025-03-10 08:25:00|10789.7|10787.7|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1097
1741595400000|2025-03-10 08:30:00|10789.7|10787.7|10792|10790|10792|10790|10788.9|10786.9|1123
1741595700000|2025-03-10 08:35:00|10792.4|10790.4|10794.4|10792.4|10794.4|10792.4|10792|10790|739
1741596000000|2025-03-10 08:40:00|10795.1|10793.1|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|2383
1741596300000|2025-03-10 08:45:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1644
1741596600000|2025-03-10 08:50:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|2440
1741596900000|2025-03-10 08:55:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10798.3|10796.3|1788
1741597200000|2025-03-10 09:00:00|10798.3|10796.3|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|1243
1741597500000|2025-03-10 09:05:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|871
1741597800000|2025-03-10 09:10:00|10795.9|10793.9|10799.8|10797.8|10799.8|10797.8|10795.9|10793.9|2427
1741598100000|2025-03-10 09:15:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|939
1741598400000|2025-03-10 09:20:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|3073
1741598700000|2025-03-10 09:25:00|10794.8|10792.8|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1171
1741599000000|2025-03-10 09:30:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|457
1741599300000|2025-03-10 09:35:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|817
1741599600000|2025-03-10 09:40:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|762
1741599900000|2025-03-10 09:45:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|667
1741600200000|2025-03-10 09:50:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10790.5|10788.5|1846
1741600500000|2025-03-10 09:55:00|10795.1|10793.1|10794.4|10792.4|10796.7|10794.7|10792.8|10790.8|2584
1741600800000|2025-03-10 10:00:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792|10790|989
1741601100000|2025-03-10 10:05:00|10793.6|10791.6|10796.7|10794.7|10797.5|10795.5|10792.8|10790.8|917
1741601400000|2025-03-10 10:10:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|1451
1741601700000|2025-03-10 10:15:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|1027
1741602000000|2025-03-10 10:20:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|918
1741602300000|2025-03-10 10:25:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10798.3|10796.3|1891
1741602600000|2025-03-10 10:30:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|637
1741602900000|2025-03-10 10:35:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|1457
1741603200000|2025-03-10 10:40:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|1165
1741603500000|2025-03-10 10:45:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|1398
1741603800000|2025-03-10 10:50:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|2559
1741604100000|2025-03-10 10:55:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|2889
1741604400000|2025-03-10 11:00:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10796.7|10794.7|3558
1741604700000|2025-03-10 11:05:00|10803|10801|10798.3|10796.3|10803.7|10801.7|10796.7|10794.7|2643
1741605000000|2025-03-10 11:10:00|10797.5|10795.5|10797.5|10795.5|10799|10797|10796.7|10794.7|2495
1741605300000|2025-03-10 11:15:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10795.9|10793.9|1314
1741605600000|2025-03-10 11:20:00|10797.5|10795.5|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|2177
1741605900000|2025-03-10 11:25:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|3058
1741606200000|2025-03-10 11:30:00|10795.1|10793.1|10798.3|10796.3|10798.3|10796.3|10793.6|10791.6|3855
1741606500000|2025-03-10 11:35:00|10797.5|10795.5|10796.7|10794.7|10799|10797|10795.9|10793.9|2211
1741606800000|2025-03-10 11:40:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1699
1741607100000|2025-03-10 11:45:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|3727
1741607400000|2025-03-10 11:50:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1410
1741607700000|2025-03-10 11:55:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|3038
1741608000000|2025-03-10 12:00:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10795.9|10793.9|3284
1741608300000|2025-03-10 12:05:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10799|10797|2928
1741608600000|2025-03-10 12:10:00|10799.8|10797.8|10803.7|10801.7|10803.7|10801.7|10799|10797|7085
1741608900000|2025-03-10 12:15:00|10803|10801|10803.7|10801.7|10806.1|10804.1|10803|10801|4404
1741609200000|2025-03-10 12:20:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10801.4|10799.4|5841
1741609500000|2025-03-10 12:25:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|6196
1741609800000|2025-03-10 12:30:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|6066
1741610100000|2025-03-10 12:35:00|10808.4|10806.4|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|4619
1741610400000|2025-03-10 12:40:00|10806.9|10804.9|10803.7|10801.7|10807.6|10805.6|10803|10801|5671
1741610700000|2025-03-10 12:45:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|6700
1741611000000|2025-03-10 12:50:00|10804.5|10802.5|10800.6|10798.6|10804.5|10802.5|10800.6|10798.6|3815
1741611300000|2025-03-10 12:55:00|10799.8|10797.8|10796.7|10794.7|10800.6|10798.6|10795.9|10793.9|5061
1741611600000|2025-03-10 13:00:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10796.7|10794.7|2972
1741611900000|2025-03-10 13:05:00|10799.8|10797.8|10799.8|10797.8|10801.4|10799.4|10799|10797|4166
1741612200000|2025-03-10 13:10:00|10799|10797|10798.3|10796.3|10799|10797|10796.7|10794.7|1831
1741612500000|2025-03-10 13:15:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1666
1741612800000|2025-03-10 13:20:00|10800.6|10798.6|10803|10801|10803.7|10801.7|10800.6|10798.6|3961
1741613100000|2025-03-10 13:25:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10803|10801|3800
1741613400000|2025-03-10 13:30:00|10806.1|10804.1|10804.5|10802.5|10807.6|10805.6|10799|10797|8614
1741613700000|2025-03-10 13:35:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10800.6|10798.6|6678
1741614000000|2025-03-10 13:40:00|10803|10801|10799|10797|10803.7|10801.7|10797.5|10795.5|6852
1741614300000|2025-03-10 13:45:00|10798.3|10796.3|10804.5|10802.5|10806.1|10804.1|10798.3|10796.3|6502
1741614600000|2025-03-10 13:50:00|10805.3|10803.3|10806.9|10804.9|10808.4|10806.4|10803|10801|5923
1741614900000|2025-03-10 13:55:00|10807.6|10805.6|10803.7|10801.7|10807.6|10805.6|10801.4|10799.4|6385
1741615200000|2025-03-10 14:00:00|10804.5|10802.5|10809.2|10807.2|10810.8|10808.8|10803.7|10801.7|6284
1741615500000|2025-03-10 14:05:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10808.4|10806.4|4481
1741615800000|2025-03-10 14:10:00|10810.8|10808.8|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|5551
1741616100000|2025-03-10 14:15:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10806.1|10804.1|4768
1741616400000|2025-03-10 14:20:00|10810|10808|10810.8|10808.8|10813.9|10811.9|10809.2|10807.2|6572
1741616700000|2025-03-10 14:25:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10810|10808|5221
1741617000000|2025-03-10 14:30:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10810.8|10808.8|7424
1741617300000|2025-03-10 14:35:00|10814.7|10812.7|10812.3|10810.3|10816.2|10814.2|10810.8|10808.8|7589
1741617600000|2025-03-10 14:40:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|4156
1741617900000|2025-03-10 14:45:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10812.3|10810.3|5027
1741618200000|2025-03-10 14:50:00|10814.7|10812.7|10820.1|10818.1|10820.1|10818.1|10814.7|10812.7|10698
1741618500000|2025-03-10 14:55:00|10819.4|10817.4|10817.8|10815.8|10820.9|10818.9|10817.8|10815.8|9910
1741618800000|2025-03-10 15:00:00|10818.6|10816.6|10815.5|10813.5|10818.6|10816.6|10815.5|10813.5|4731
1741619100000|2025-03-10 15:05:00|10814.7|10812.7|10812.3|10810.3|10816.2|10814.2|10811.5|10809.5|5248
1741619400000|2025-03-10 15:10:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|6970
1741619700000|2025-03-10 15:15:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10810.8|10808.8|6530
1741620000000|2025-03-10 15:20:00|10813.9|10811.9|10810.8|10808.8|10814.7|10812.7|10810|10808|3993
1741620300000|2025-03-10 15:25:00|10810|10808|10808.4|10806.4|10810|10808|10807.6|10805.6|5127
1741620600000|2025-03-10 15:30:00|10809.2|10807.2|10805.3|10803.3|10809.2|10807.2|10804.5|10802.5|5421
1741620900000|2025-03-10 15:35:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|4291
1741621200000|2025-03-10 15:40:00|10808.4|10806.4|10812.3|10810.3|10813.1|10811.1|10806.9|10804.9|6512
1741621500000|2025-03-10 15:45:00|10813.1|10811.1|10808.4|10806.4|10813.1|10811.1|10808.4|10806.4|3600
1741621800000|2025-03-10 15:50:00|10809.2|10807.2|10810.8|10808.8|10812.3|10810.3|10808.4|10806.4|3459
1741622100000|2025-03-10 15:55:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|3186
1741622400000|2025-03-10 16:00:00|10811.9|10809.9|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|2305
1741622700000|2025-03-10 16:05:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|2428
1741623000000|2025-03-10 16:10:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|2684
1741623300000|2025-03-10 16:15:00|10810.8|10808.8|10815.5|10813.5|10816.2|10814.2|10810|10808|2698
1741623600000|2025-03-10 16:20:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1634
1741623900000|2025-03-10 16:25:00|10813.1|10811.1|10810|10808|10813.1|10811.1|10810|10808|2352
1741624200000|2025-03-10 16:30:00|10809.2|10807.2|10806.9|10804.9|10810|10808|10806.1|10804.1|4568
1741624500000|2025-03-10 16:35:00|10807.6|10805.6|10810.8|10808.8|10810.8|10808.8|10806.9|10804.9|2957
1741624800000|2025-03-10 16:40:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|4557
1741625100000|2025-03-10 16:45:00|10810|10808|10810|10808|10810|10808|10808.4|10806.4|1311
1741625400000|2025-03-10 16:50:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|1914
1741625700000|2025-03-10 16:55:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|4530
1741626000000|2025-03-10 17:00:00|10806.1|10804.1|10810.8|10808.8|10810.8|10808.8|10806.1|10804.1|3617
1741626300000|2025-03-10 17:05:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|2474
1741626600000|2025-03-10 17:10:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10808.4|10806.4|3580
1741626900000|2025-03-10 17:15:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|2578
1741627200000|2025-03-10 17:20:00|10810|10808|10807.6|10805.6|10810.8|10808.8|10806.9|10804.9|915
1741627500000|2025-03-10 17:25:00|10808.4|10806.4|10810|10808|10810|10808|10807.6|10805.6|2027
1741627800000|2025-03-10 17:30:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10809.2|10807.2|2005
1741628100000|2025-03-10 17:35:00|10812.3|10810.3|10813.1|10811.1|10814.7|10812.7|10810.8|10808.8|3156
1741628400000|2025-03-10 17:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|2040
1741628700000|2025-03-10 17:45:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|2851
1741629000000|2025-03-10 17:50:00|10813.1|10811.1|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|3297
1741629300000|2025-03-10 17:55:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|6982
1741629600000|2025-03-10 18:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|2968
1741629900000|2025-03-10 18:05:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|4139
1741630200000|2025-03-10 18:10:00|10813.1|10811.1|10810.8|10808.8|10814.7|10812.7|10809.2|10807.2|9123
1741630500000|2025-03-10 18:15:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|5193
1741630800000|2025-03-10 18:20:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10809.2|10807.2|2342
1741631100000|2025-03-10 18:25:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810|10808|3083
1741631400000|2025-03-10 18:30:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10810|10808|3960
1741631700000|2025-03-10 18:35:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|3277
1741632000000|2025-03-10 18:40:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|4252
1741632300000|2025-03-10 18:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3024
1741632600000|2025-03-10 18:50:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|1360
1741632900000|2025-03-10 18:55:00|10815.5|10813.5|10820.1|10818.1|10820.1|10818.1|10815.5|10813.5|10498
1741633200000|2025-03-10 19:00:00|10819.4|10817.4|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|4797
1741633500000|2025-03-10 19:05:00|10822.5|10820.5|10824|10822|10824|10822|10820.9|10818.9|5838
1741633800000|2025-03-10 19:10:00|10824.8|10822.8|10820.9|10818.9|10826.4|10824.4|10820.9|10818.9|7831
1741634100000|2025-03-10 19:15:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10818.6|10816.6|4715
1741634400000|2025-03-10 19:20:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|5089
1741634700000|2025-03-10 19:25:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10814.7|10812.7|7065
1741635000000|2025-03-10 19:30:00|10817|10815|10813.9|10811.9|10817|10815|10813.9|10811.9|4033
1741635300000|2025-03-10 19:35:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|4310
1741635600000|2025-03-10 19:40:00|10815.5|10813.5|10819.4|10817.4|10819.4|10817.4|10815.5|10813.5|3410
1741635900000|2025-03-10 19:45:00|10818.6|10816.6|10818.6|10816.6|10820.1|10818.1|10817|10815|3521
1741636200000|2025-03-10 19:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|3767
1741636500000|2025-03-10 19:55:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|11338
1741636800000|2025-03-10 20:00:00|10816.2|10814.2|10814.7|10812.7|10817.8|10815.8|10814.7|10812.7|6897
1741637100000|2025-03-10 20:05:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|3543
1741637400000|2025-03-10 20:10:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1564
1741637700000|2025-03-10 20:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|684
1741638000000|2025-03-10 20:20:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2982
1741638300000|2025-03-10 20:25:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|2445
1741638600000|2025-03-10 20:30:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1324
1741638900000|2025-03-10 20:35:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|3494
1741639200000|2025-03-10 20:40:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|2995
1741639500000|2025-03-10 20:45:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|3016
1741639800000|2025-03-10 20:50:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|2442
1741640100000|2025-03-10 20:55:00|10822.1|10820.1|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|2869
1741644000000|2025-03-10 22:00:00|10823.3|10821.3|10828.7|10826.7|10829.5|10827.5|10823.3|10821.3|723
1741644300000|2025-03-10 22:05:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|825
1741644600000|2025-03-10 22:10:00|10828|10826|10831.9|10829.9|10831.9|10829.9|10828|10826|1453
1741644900000|2025-03-10 22:15:00|10833.4|10831.4|10835|10833|10836.5|10834.5|10833.4|10831.4|1612
1741645200000|2025-03-10 22:20:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10831.1|10829.1|1908
1741645500000|2025-03-10 22:25:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|183
1741645800000|2025-03-10 22:30:00|10831.9|10829.9|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|879
1741646100000|2025-03-10 22:35:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|291
1741646400000|2025-03-10 22:40:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|407
1741646700000|2025-03-10 22:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|646
1741647000000|2025-03-10 22:50:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|641
1741647300000|2025-03-10 22:55:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|375
1741647600000|2025-03-10 23:00:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|392
1741647900000|2025-03-10 23:05:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|175
1741648200000|2025-03-10 23:10:00|10833.4|10831.4|10835|10833|10836.5|10834.5|10833.4|10831.4|909
1741648500000|2025-03-10 23:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835|10833|675
1741648800000|2025-03-10 23:20:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|448
1741649100000|2025-03-10 23:25:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|65
1741649400000|2025-03-10 23:30:00|10835|10833|10835.8|10833.8|10837.3|10835.3|10835|10833|620
1741649700000|2025-03-10 23:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835|10833|927
1741650000000|2025-03-10 23:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|1144
1741650300000|2025-03-10 23:45:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|244
1741650600000|2025-03-10 23:50:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|678
1741650900000|2025-03-10 23:55:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|407
1741651200000|2025-03-11 00:00:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|465
1741651500000|2025-03-11 00:05:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|380
1741651800000|2025-03-11 00:10:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|778
1741652100000|2025-03-11 00:15:00|10832.6|10830.6|10828|10826|10832.6|10830.6|10828|10826|758
1741652400000|2025-03-11 00:20:00|10827.2|10825.2|10831.9|10829.9|10831.9|10829.9|10827.2|10825.2|925
1741652700000|2025-03-11 00:25:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10829.5|10827.5|984
1741653000000|2025-03-11 00:30:00|10831.9|10829.9|10834.2|10832.2|10835|10833|10831.9|10829.9|1174
1741653300000|2025-03-11 00:35:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|438
1741653600000|2025-03-11 00:40:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10831.1|10829.1|319
1741653900000|2025-03-11 00:45:00|10835|10833|10841.2|10839.2|10842|10840|10835|10833|2377
1741654200000|2025-03-11 00:50:00|10842|10840|10846.7|10844.7|10849.8|10847.8|10842|10840|2796
1741654500000|2025-03-11 00:55:00|10845.9|10843.9|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|3192
1741654800000|2025-03-11 01:00:00|10844.4|10842.4|10847.5|10845.5|10847.5|10845.5|10843.6|10841.6|1360
1741655100000|2025-03-11 01:05:00|10846.7|10844.7|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|4127
1741655400000|2025-03-11 01:10:00|10849|10847|10849|10847|10849.8|10847.8|10847.5|10845.5|2670
1741655700000|2025-03-11 01:15:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|1314
1741656000000|2025-03-11 01:20:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|1210
1741656300000|2025-03-11 01:25:00|10845.1|10843.1|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|1297
1741656600000|2025-03-11 01:30:00|10843.6|10841.6|10839.7|10837.7|10845.1|10843.1|10839.7|10837.7|1716
1741656900000|2025-03-11 01:35:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1585
1741657200000|2025-03-11 01:40:00|10839.7|10837.7|10842|10840|10842|10840|10838.9|10836.9|917
1741657500000|2025-03-11 01:45:00|10842.8|10840.8|10843.6|10841.6|10845.1|10843.1|10842|10840|1068
1741657800000|2025-03-11 01:50:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|948
1741658100000|2025-03-11 01:55:00|10844.4|10842.4|10843.6|10841.6|10846.7|10844.7|10843.6|10841.6|1055
1741658400000|2025-03-11 02:00:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|1152
1741658700000|2025-03-11 02:05:00|10842|10840|10835.8|10833.8|10842|10840|10835|10833|2353
1741659000000|2025-03-11 02:10:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10833.4|10831.4|994
1741659300000|2025-03-11 02:15:00|10837.3|10835.3|10832.6|10830.6|10837.3|10835.3|10832.6|10830.6|1282
1741659600000|2025-03-11 02:20:00|10833.4|10831.4|10833.4|10831.4|10835.8|10833.8|10831.9|10829.9|2397
1741659900000|2025-03-11 02:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1010
1741660200000|2025-03-11 02:30:00|10833.4|10831.4|10835|10833|10835|10833|10832.6|10830.6|435
1741660500000|2025-03-11 02:35:00|10834.6|10832.6|10833.4|10831.4|10835|10833|10833.4|10831.4|947
1741660800000|2025-03-11 02:40:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|782
1741661100000|2025-03-11 02:45:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|167
1741661400000|2025-03-11 02:50:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|308
1741661700000|2025-03-11 02:55:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|582
1741662000000|2025-03-11 03:00:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10833.4|10831.4|818
1741662300000|2025-03-11 03:05:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|1209
1741662600000|2025-03-11 03:10:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10833.4|10831.4|418
1741662900000|2025-03-11 03:15:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1507
1741663200000|2025-03-11 03:20:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|170
1741663500000|2025-03-11 03:25:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|664
1741663800000|2025-03-11 03:30:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|731
1741664100000|2025-03-11 03:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1243
1741664400000|2025-03-11 03:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|119
1741664700000|2025-03-11 03:45:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|428
1741665000000|2025-03-11 03:50:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|538
1741665300000|2025-03-11 03:55:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|653
1741665600000|2025-03-11 04:00:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|702
1741665900000|2025-03-11 04:05:00|10833.4|10831.4|10835|10833|10835|10833|10831.9|10829.9|1295
1741666200000|2025-03-11 04:10:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|916
1741666500000|2025-03-11 04:15:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|403
1741666800000|2025-03-11 04:20:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|202
1741667100000|2025-03-11 04:25:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|162
1741667400000|2025-03-11 04:30:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|423
1741667700000|2025-03-11 04:35:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|322
1741668000000|2025-03-11 04:40:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|852
1741668300000|2025-03-11 04:45:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|581
1741668600000|2025-03-11 04:50:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|959
1741668900000|2025-03-11 04:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|161
1741669200000|2025-03-11 05:00:00|10836.5|10834.5|10837.3|10835.3|10837.7|10835.7|10836.5|10834.5|317
1741669500000|2025-03-11 05:05:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|403
1741669800000|2025-03-11 05:10:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|226
1741670100000|2025-03-11 05:15:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|438
1741670400000|2025-03-11 05:20:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|258
1741670700000|2025-03-11 05:25:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|203
1741671000000|2025-03-11 05:30:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|101
1741671300000|2025-03-11 05:35:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|81
1741671600000|2025-03-11 05:40:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10830.3|10828.3|803
1741671900000|2025-03-11 05:45:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|1098
1741672200000|2025-03-11 05:50:00|10831.5|10829.5|10831.1|10829.1|10831.5|10829.5|10830.3|10828.3|351
1741672500000|2025-03-11 05:55:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|147
1741672800000|2025-03-11 06:00:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|597
1741673100000|2025-03-11 06:05:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|563
1741673400000|2025-03-11 06:10:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|802
1741673700000|2025-03-11 06:15:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|703
1741674000000|2025-03-11 06:20:00|10827.2|10825.2|10824|10822|10828|10826|10824|10822|2384
1741674300000|2025-03-11 06:25:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|1487
1741674600000|2025-03-11 06:30:00|10826.4|10824.4|10828|10826|10828|10826|10825.6|10823.6|541
1741674900000|2025-03-11 06:35:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|2029
1741675200000|2025-03-11 06:40:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|750
1741675500000|2025-03-11 06:45:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|737
1741675800000|2025-03-11 06:50:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|873
1741676100000|2025-03-11 06:55:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|1269
1741676400000|2025-03-11 07:00:00|10829.5|10827.5|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|1589
1741676700000|2025-03-11 07:05:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1324
1741677000000|2025-03-11 07:10:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|1373
1741677300000|2025-03-11 07:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1927
1741677600000|2025-03-11 07:20:00|10828|10826|10827.2|10825.2|10830.3|10828.3|10824.8|10822.8|2130
1741677900000|2025-03-11 07:25:00|10828|10826|10827.2|10825.2|10828|10826|10825.6|10823.6|2019
1741678200000|2025-03-11 07:30:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|1670
1741678500000|2025-03-11 07:35:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1453
1741678800000|2025-03-11 07:40:00|10830.3|10828.3|10835|10833|10835|10833|10830.3|10828.3|1810
1741679100000|2025-03-11 07:45:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835|10833|2456
1741679400000|2025-03-11 07:50:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|2500
1741679700000|2025-03-11 07:55:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|724
1741680000000|2025-03-11 08:00:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|2396
1741680300000|2025-03-11 08:05:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|1652
1741680600000|2025-03-11 08:10:00|10835.8|10833.8|10828.7|10826.7|10835.8|10833.8|10828.7|10826.7|2441
1741680900000|2025-03-11 08:15:00|10828|10826|10829.5|10827.5|10830.3|10828.3|10828|10826|2270
1741681200000|2025-03-11 08:20:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1588
1741681500000|2025-03-11 08:25:00|10830.3|10828.3|10828|10826|10831.1|10829.1|10828|10826|1611
1741681800000|2025-03-11 08:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|1900
1741682100000|2025-03-11 08:35:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|1220
1741682400000|2025-03-11 08:40:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|1071
1741682700000|2025-03-11 08:45:00|10828.7|10826.7|10826.4|10824.4|10829.5|10827.5|10825.6|10823.6|2900
1741683000000|2025-03-11 08:50:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|3017
1741683300000|2025-03-11 08:55:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|3636
1741683600000|2025-03-11 09:00:00|10824|10822|10821.7|10819.7|10824|10822|10821.7|10819.7|2780
1741683900000|2025-03-11 09:05:00|10822.5|10820.5|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|1591
1741684200000|2025-03-11 09:10:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|3277
1741684500000|2025-03-11 09:15:00|10824|10822|10823.3|10821.3|10824|10822|10821.7|10819.7|1331
1741684800000|2025-03-11 09:20:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|1215
1741685100000|2025-03-11 09:25:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1577
1741685400000|2025-03-11 09:30:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10821.7|10819.7|1271
1741685700000|2025-03-11 09:35:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1186
1741686000000|2025-03-11 09:40:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|6813
1741686300000|2025-03-11 09:45:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|2428
1741686600000|2025-03-11 09:50:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1121
1741686900000|2025-03-11 09:55:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|1371
1741687200000|2025-03-11 10:00:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|2231
1741687500000|2025-03-11 10:05:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|1364
1741687800000|2025-03-11 10:10:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|499
1741688100000|2025-03-11 10:15:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|402
1741688400000|2025-03-11 10:20:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|1493
1741688700000|2025-03-11 10:25:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|895
1741689000000|2025-03-11 10:30:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|2237
1741689300000|2025-03-11 10:35:00|10817|10815|10817|10815|10817.8|10815.8|10815.5|10813.5|1068
1741689600000|2025-03-11 10:40:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1185
1741689900000|2025-03-11 10:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1292
1741690200000|2025-03-11 10:50:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|678
1741690500000|2025-03-11 10:55:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|1136
1741690800000|2025-03-11 11:00:00|10816.2|10814.2|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|1787
1741691100000|2025-03-11 11:05:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10815.5|10813.5|2249
1741691400000|2025-03-11 11:10:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|2235
1741691700000|2025-03-11 11:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1598
1741692000000|2025-03-11 11:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1907
1741692300000|2025-03-11 11:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1417
1741692600000|2025-03-11 11:30:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|3897
1741692900000|2025-03-11 11:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|3162
1741693200000|2025-03-11 11:40:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1360
1741693500000|2025-03-11 11:45:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1191
1741693800000|2025-03-11 11:50:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|2322
1741694100000|2025-03-11 11:55:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810|10808|2765
1741694400000|2025-03-11 12:00:00|10810|10808|10807.6|10805.6|10810|10808|10806.9|10804.9|5508
1741694700000|2025-03-11 12:05:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|2386
1741695000000|2025-03-11 12:10:00|10810|10808|10813.9|10811.9|10814.7|10812.7|10810|10808|2663
1741695300000|2025-03-11 12:15:00|10813.1|10811.1|10809.2|10807.2|10813.1|10811.1|10809.2|10807.2|4747
1741695600000|2025-03-11 12:20:00|10810|10808|10813.1|10811.1|10813.1|10811.1|10810|10808|4464
1741695900000|2025-03-11 12:25:00|10812.3|10810.3|10815.5|10813.5|10815.5|10813.5|10810.8|10808.8|3979
1741696200000|2025-03-11 12:30:00|10814.7|10812.7|10818.6|10816.6|10819.4|10817.4|10814.7|10812.7|6694
1741696500000|2025-03-11 12:35:00|10819.4|10817.4|10815.5|10813.5|10819.4|10817.4|10814.7|10812.7|6980
1741696800000|2025-03-11 12:40:00|10816.2|10814.2|10815.5|10813.5|10818.6|10816.6|10815.5|10813.5|2967
1741697100000|2025-03-11 12:45:00|10816.2|10814.2|10821.7|10819.7|10821.7|10819.7|10815.5|10813.5|3496
1741697400000|2025-03-11 12:50:00|10820.9|10818.9|10817.8|10815.8|10820.9|10818.9|10817|10815|2523
1741697700000|2025-03-11 12:55:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817|10815|2095
1741698000000|2025-03-11 13:00:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|2960
1741698300000|2025-03-11 13:05:00|10817|10815|10813.9|10811.9|10817|10815|10812.3|10810.3|6727
1741698600000|2025-03-11 13:10:00|10813.1|10811.1|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|2920
1741698900000|2025-03-11 13:15:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10811.5|10809.5|3281
1741699200000|2025-03-11 13:20:00|10813.9|10811.9|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|2683
1741699500000|2025-03-11 13:25:00|10815.1|10813.1|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|2895
1741699800000|2025-03-11 13:30:00|10817|10815|10819.4|10817.4|10820.1|10818.1|10815.5|10813.5|11380
1741700100000|2025-03-11 13:35:00|10819.8|10817.8|10813.1|10811.1|10823.3|10821.3|10812.3|10810.3|8476
1741700400000|2025-03-11 13:40:00|10812.3|10810.3|10811.5|10809.5|10817.8|10815.8|10810.8|10808.8|8044
1741700700000|2025-03-11 13:45:00|10811.9|10809.9|10810|10808|10814.3|10812.3|10809.2|10807.2|8853
1741701000000|2025-03-11 13:50:00|10810.8|10808.8|10810.8|10808.8|10812.3|10810.3|10807.6|10805.6|9901
1741701300000|2025-03-11 13:55:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810|10808|7765
1741701600000|2025-03-11 14:00:00|10811.2|10809.2|10824|10822|10825.6|10823.6|10799|10797|21763
1741701900000|2025-03-11 14:05:00|10823.3|10821.3|10810.8|10808.8|10823.3|10821.3|10810|10808|13963
1741702200000|2025-03-11 14:10:00|10810|10808|10817|10815|10818.6|10816.6|10808.4|10806.4|7870
1741702500000|2025-03-11 14:15:00|10817.8|10815.8|10818.6|10816.6|10825.6|10823.6|10816.2|10814.2|9324
1741702800000|2025-03-11 14:20:00|10819.4|10817.4|10824.8|10822.8|10827.2|10825.2|10818.6|10816.6|9265
1741703100000|2025-03-11 14:25:00|10825.6|10823.6|10830.3|10828.3|10831.1|10829.1|10824.8|10822.8|12896
1741703400000|2025-03-11 14:30:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10824.8|10822.8|16267
1741703700000|2025-03-11 14:35:00|10827.2|10825.2|10831.9|10829.9|10832.6|10830.6|10825.6|10823.6|9586
1741704000000|2025-03-11 14:40:00|10831.1|10829.1|10828|10826|10835|10833|10824|10822|11901
1741704300000|2025-03-11 14:45:00|10828.7|10826.7|10827.2|10825.2|10830.3|10828.3|10824.8|10822.8|9889
1741704600000|2025-03-11 14:50:00|10826.4|10824.4|10817.8|10815.8|10827.2|10825.2|10817.8|10815.8|9791
1741704900000|2025-03-11 14:55:00|10818.6|10816.6|10824.4|10822.4|10824.8|10822.8|10817|10815|7478
1741705200000|2025-03-11 15:00:00|10824|10822|10823.3|10821.3|10826.4|10824.4|10820.1|10818.1|9832
1741705500000|2025-03-11 15:05:00|10822.5|10820.5|10814.7|10812.7|10822.5|10820.5|10813.1|10811.1|10087
1741705800000|2025-03-11 15:10:00|10815.5|10813.5|10812.3|10810.3|10816.2|10814.2|10810.8|10808.8|7230
1741706100000|2025-03-11 15:15:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10809.2|10807.2|5930
1741706400000|2025-03-11 15:20:00|10810|10808|10813.1|10811.1|10813.9|10811.9|10808.4|10806.4|9437
1741706700000|2025-03-11 15:25:00|10812.3|10810.3|10806.9|10804.9|10812.3|10810.3|10804.5|10802.5|10300
1741707000000|2025-03-11 15:30:00|10806.1|10804.1|10804.5|10802.5|10807.6|10805.6|10803|10801|6707
1741707300000|2025-03-11 15:35:00|10805.3|10803.3|10804.5|10802.5|10806.9|10804.9|10803|10801|4357
1741707600000|2025-03-11 15:40:00|10803.7|10801.7|10806.9|10804.9|10807.6|10805.6|10801.4|10799.4|10000
1741707900000|2025-03-11 15:45:00|10806.1|10804.1|10805.3|10803.3|10810|10808|10805.3|10803.3|5829
1741708200000|2025-03-11 15:50:00|10804.5|10802.5|10803.7|10801.7|10806.1|10804.1|10803|10801|3737
1741708500000|2025-03-11 15:55:00|10803|10801|10810.8|10808.8|10810.8|10808.8|10803|10801|4781
1741708800000|2025-03-11 16:00:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10808.4|10806.4|8364
1741709100000|2025-03-11 16:05:00|10810.8|10808.8|10812.3|10810.3|10813.9|10811.9|10810|10808|5637
1741709400000|2025-03-11 16:10:00|10811.5|10809.5|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|3391
1741709700000|2025-03-11 16:15:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|8424
1741710000000|2025-03-11 16:20:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10810|10808|4658
1741710300000|2025-03-11 16:25:00|10812.3|10810.3|10810.8|10808.8|10813.1|10811.1|10808.4|10806.4|3693
1741710600000|2025-03-11 16:30:00|10810|10808|10807.6|10805.6|10811.5|10809.5|10806.9|10804.9|7505
1741710900000|2025-03-11 16:35:00|10806.9|10804.9|10810.8|10808.8|10810.8|10808.8|10806.1|10804.1|4908
1741711200000|2025-03-11 16:40:00|10810|10808|10810|10808|10811.5|10809.5|10807.6|10805.6|3328
1741711500000|2025-03-11 16:45:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10808.4|10806.4|4967
1741711800000|2025-03-11 16:50:00|10810|10808|10813.1|10811.1|10814.7|10812.7|10809.2|10807.2|4087
1741712100000|2025-03-11 16:55:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10810.8|10808.8|3720
1741712400000|2025-03-11 17:00:00|10813.5|10811.5|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|6642
1741712700000|2025-03-11 17:05:00|10813.1|10811.1|10816.2|10814.2|10817.8|10815.8|10813.1|10811.1|5132
1741713000000|2025-03-11 17:10:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10815.5|10813.5|4727
1741713300000|2025-03-11 17:15:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10815.5|10813.5|5680
1741713600000|2025-03-11 17:20:00|10818.6|10816.6|10820.1|10818.1|10823.3|10821.3|10817.8|10815.8|6583
1741713900000|2025-03-11 17:25:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|3510
1741714200000|2025-03-11 17:30:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10819.4|10817.4|7438
1741714500000|2025-03-11 17:35:00|10823.3|10821.3|10820.9|10818.9|10824.8|10822.8|10820.9|10818.9|4999
1741714800000|2025-03-11 17:40:00|10820.1|10818.1|10817.8|10815.8|10820.9|10818.9|10817.8|10815.8|5201
1741715100000|2025-03-11 17:45:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10815.5|10813.5|5422
1741715400000|2025-03-11 17:50:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10815.5|10813.5|4321
1741715700000|2025-03-11 17:55:00|10817.8|10815.8|10817.8|10815.8|10820.9|10818.9|10816.2|10814.2|8498
1741716000000|2025-03-11 18:00:00|10818.6|10816.6|10810|10808|10818.6|10816.6|10809.2|10807.2|8391
1741716300000|2025-03-11 18:05:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10805.3|10803.3|6447
1741716600000|2025-03-11 18:10:00|10806.9|10804.9|10803|10801|10807.6|10805.6|10802.2|10800.2|8367
1741716900000|2025-03-11 18:15:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10799.8|10797.8|8770
1741717200000|2025-03-11 18:20:00|10799.8|10797.8|10796.7|10794.7|10800.6|10798.6|10795.9|10793.9|5152
1741717500000|2025-03-11 18:25:00|10797.5|10795.5|10798.3|10796.3|10800.6|10798.6|10796.7|10794.7|10043
1741717800000|2025-03-11 18:30:00|10799|10797|10801.4|10799.4|10801.4|10799.4|10796.7|10794.7|6218
1741718100000|2025-03-11 18:35:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10799|10797|4397
1741718400000|2025-03-11 18:40:00|10799.8|10797.8|10793.6|10791.6|10799.8|10797.8|10792|10790|8992
1741718700000|2025-03-11 18:45:00|10792.8|10790.8|10793.6|10791.6|10795.9|10793.9|10792.8|10790.8|6876
1741719000000|2025-03-11 18:50:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10789.7|10787.7|4044
1741719300000|2025-03-11 18:55:00|10791.2|10789.2|10791.2|10789.2|10793.6|10791.6|10789.7|10787.7|12378
1741719600000|2025-03-11 19:00:00|10792|10790|10794.4|10792.4|10795.9|10793.9|10792|10790|5396
1741719900000|2025-03-11 19:05:00|10793.6|10791.6|10789.7|10787.7|10794.4|10792.4|10789.7|10787.7|7518
1741720200000|2025-03-11 19:10:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10788.9|10786.9|4837
1741720500000|2025-03-11 19:15:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|6594
1741720800000|2025-03-11 19:20:00|10794.8|10792.8|10796.7|10794.7|10797.5|10795.5|10792|10790|8014
1741721100000|2025-03-11 19:25:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|5349
1741721400000|2025-03-11 19:30:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|7793
1741721700000|2025-03-11 19:35:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|2568
1741722000000|2025-03-11 19:40:00|10798.3|10796.3|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|2902
1741722300000|2025-03-11 19:45:00|10795.9|10793.9|10793.6|10791.6|10796.7|10794.7|10792.8|10790.8|5473
1741722600000|2025-03-11 19:50:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10793.6|10791.6|4856
1741722900000|2025-03-11 19:55:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|4252
1741723200000|2025-03-11 20:00:00|10796.7|10794.7|10794.4|10792.4|10797.5|10795.5|10793.6|10791.6|4445
1741723500000|2025-03-11 20:05:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2390
1741723800000|2025-03-11 20:10:00|10794|10792|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|1442
1741724100000|2025-03-11 20:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|2877
1741724400000|2025-03-11 20:20:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10792|10790|2444
1741724700000|2025-03-11 20:25:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1769
1741725000000|2025-03-11 20:30:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10791.2|10789.2|3617
1741725300000|2025-03-11 20:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1952
1741725600000|2025-03-11 20:40:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10791.2|10789.2|1539
1741725900000|2025-03-11 20:45:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|5310
1741726200000|2025-03-11 20:50:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1432
1741726500000|2025-03-11 20:55:00|10793.2|10791.2|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1903
1741730400000|2025-03-11 22:00:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10790.5|10788.5|391
1741730700000|2025-03-11 22:05:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10791.2|10789.2|128
1741731000000|2025-03-11 22:10:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|315
1741731300000|2025-03-11 22:15:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|328
1741731600000|2025-03-11 22:20:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.8|10788.8|57
1741731900000|2025-03-11 22:25:00|10792|10790|10792|10790|10792|10790|10792|10790|438
1741732200000|2025-03-11 22:30:00|10791.2|10789.2|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|299
1741732500000|2025-03-11 22:35:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|304
1741732800000|2025-03-11 22:40:00|10793.2|10791.2|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|260
1741733100000|2025-03-11 22:45:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|101
1741733400000|2025-03-11 22:50:00|10795.1|10793.1|10794|10792|10795.1|10793.1|10793.6|10791.6|721
1741733700000|2025-03-11 22:55:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|59
1741734000000|2025-03-11 23:00:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|147
1741734300000|2025-03-11 23:05:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|580
1741734600000|2025-03-11 23:10:00|10796.3|10794.3|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|194
1741734900000|2025-03-11 23:15:00|10796.3|10794.3|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|143
1741735200000|2025-03-11 23:20:00|10795.5|10793.5|10794.4|10792.4|10795.5|10793.5|10793.6|10791.6|319
1741735500000|2025-03-11 23:25:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|77
1741735800000|2025-03-11 23:30:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|254
1741736100000|2025-03-11 23:35:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|127
1741736400000|2025-03-11 23:40:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|336
1741736700000|2025-03-11 23:45:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|166
1741737000000|2025-03-11 23:50:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|129
1741737300000|2025-03-11 23:55:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|553
1741737600000|2025-03-12 00:00:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|241
1741737900000|2025-03-12 00:05:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|131
1741738200000|2025-03-12 00:10:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|1366
1741738500000|2025-03-12 00:15:00|10797.1|10795.1|10798.3|10796.3|10799|10797|10797.1|10795.1|730
1741738800000|2025-03-12 00:20:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|400
1741739100000|2025-03-12 00:25:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|49
1741739400000|2025-03-12 00:30:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|766
1741739700000|2025-03-12 00:35:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|463
1741740000000|2025-03-12 00:40:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10798.3|10796.3|1004
1741740300000|2025-03-12 00:45:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|164
1741740600000|2025-03-12 00:50:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|600
1741740900000|2025-03-12 00:55:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|2188
1741741200000|2025-03-12 01:00:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|2296
1741741500000|2025-03-12 01:05:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|299
1741741800000|2025-03-12 01:10:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|357
1741742100000|2025-03-12 01:15:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|380
1741742400000|2025-03-12 01:20:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|317
1741742700000|2025-03-12 01:25:00|||||||||601
1741743000000|2025-03-12 01:30:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|1109
1741743300000|2025-03-12 01:35:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|746
1741743600000|2025-03-12 01:40:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|1011
1741743900000|2025-03-12 01:45:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|300
1741744200000|2025-03-12 01:50:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|271
1741744500000|2025-03-12 01:55:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|320
1741744800000|2025-03-12 02:00:00|10796.7|10794.7|10799.8|10797.8|10799.8|10797.8|10796.7|10794.7|585
1741745100000|2025-03-12 02:05:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|637
1741745400000|2025-03-12 02:10:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|295
1741745700000|2025-03-12 02:15:00|||||||||380
1741746000000|2025-03-12 02:20:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|368
1741746300000|2025-03-12 02:25:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|232
1741746600000|2025-03-12 02:30:00|10799|10797|10799|10797|10799|10797|10799|10797|54
1741746900000|2025-03-12 02:35:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|58
1741747200000|2025-03-12 02:40:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|173
1741747500000|2025-03-12 02:45:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|394
1741747800000|2025-03-12 02:50:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|92
1741748100000|2025-03-12 02:55:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|386
1741748400000|2025-03-12 03:00:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|61
1741748700000|2025-03-12 03:05:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|483
1741749000000|2025-03-12 03:10:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|101
1741749300000|2025-03-12 03:15:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|297
1741749600000|2025-03-12 03:20:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|430
1741749900000|2025-03-12 03:25:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|351
1741750200000|2025-03-12 03:30:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|531
1741750500000|2025-03-12 03:35:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|74
1741750800000|2025-03-12 03:40:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|183
1741751100000|2025-03-12 03:45:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|70
1741751400000|2025-03-12 03:50:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|210
1741751700000|2025-03-12 03:55:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|81
1741752000000|2025-03-12 04:00:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|821
1741752300000|2025-03-12 04:05:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|161
1741752600000|2025-03-12 04:10:00|||||||||58
1741752900000|2025-03-12 04:15:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|104
1741753200000|2025-03-12 04:20:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|690
1741753500000|2025-03-12 04:25:00|10799|10797|10799|10797|10799|10797|10799|10797|68
1741753800000|2025-03-12 04:30:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|315
1741754100000|2025-03-12 04:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|275
1741754400000|2025-03-12 04:40:00|||||||||125
1741754700000|2025-03-12 04:45:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|949
1741755000000|2025-03-12 04:50:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|201
1741755300000|2025-03-12 04:55:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|487
1741755600000|2025-03-12 05:00:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|241
1741755900000|2025-03-12 05:05:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|624
1741756200000|2025-03-12 05:10:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|77
1741756500000|2025-03-12 05:15:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|547
1741756800000|2025-03-12 05:20:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|448
1741757100000|2025-03-12 05:25:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|33
1741757400000|2025-03-12 05:30:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|195
1741757700000|2025-03-12 05:35:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|356
1741758000000|2025-03-12 05:40:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|138
1741758300000|2025-03-12 05:45:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|54
1741758600000|2025-03-12 05:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|188
1741758900000|2025-03-12 05:55:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|174
1741759200000|2025-03-12 06:00:00|||||||||58
1741759500000|2025-03-12 06:05:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|662
1741759800000|2025-03-12 06:10:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|769
1741760100000|2025-03-12 06:15:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|713
1741760400000|2025-03-12 06:20:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|502
1741760700000|2025-03-12 06:25:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|1451
1741761000000|2025-03-12 06:30:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|236
1741761300000|2025-03-12 06:35:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1020
1741761600000|2025-03-12 06:40:00|||||||||123
1741761900000|2025-03-12 06:45:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|190
1741762200000|2025-03-12 06:50:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|191
1741762500000|2025-03-12 06:55:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|3064
1741762800000|2025-03-12 07:00:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|803
1741763100000|2025-03-12 07:05:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|400
1741763400000|2025-03-12 07:10:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|862
1741763700000|2025-03-12 07:15:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|957
1741764000000|2025-03-12 07:20:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|1201
1741764300000|2025-03-12 07:25:00|10806.5|10804.5|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|2004
1741764600000|2025-03-12 07:30:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|540
1741764900000|2025-03-12 07:35:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1205
1741765200000|2025-03-12 07:40:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|973
1741765500000|2025-03-12 07:45:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|404
1741765800000|2025-03-12 07:50:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|2289
1741766100000|2025-03-12 07:55:00|10801.4|10799.4|10799|10797|10802.2|10800.2|10799|10797|2789
1741766400000|2025-03-12 08:00:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|1949
1741766700000|2025-03-12 08:05:00|10798.3|10796.3|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|1587
1741767000000|2025-03-12 08:10:00|10800.6|10798.6|10799|10797|10801.4|10799.4|10799|10797|903
1741767300000|2025-03-12 08:15:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|923
1741767600000|2025-03-12 08:20:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|705
1741767900000|2025-03-12 08:25:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10798.3|10796.3|1586
1741768200000|2025-03-12 08:30:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|602
1741768500000|2025-03-12 08:35:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|1154
1741768800000|2025-03-12 08:40:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1825
1741769100000|2025-03-12 08:45:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|1257
1741769400000|2025-03-12 08:50:00|10799|10797|10797.5|10795.5|10801.4|10799.4|10797.5|10795.5|2511
1741769700000|2025-03-12 08:55:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10796.7|10794.7|1599
1741770000000|2025-03-12 09:00:00|10796.7|10794.7|10797.5|10795.5|10799|10797|10796.7|10794.7|1726
1741770300000|2025-03-12 09:05:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1115
1741770600000|2025-03-12 09:10:00|10799|10797|10798.3|10796.3|10799|10797|10796.7|10794.7|1518
1741770900000|2025-03-12 09:15:00|10797.5|10795.5|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|1676
1741771200000|2025-03-12 09:20:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|860
1741771500000|2025-03-12 09:25:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|1231
1741771800000|2025-03-12 09:30:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|1526
1741772100000|2025-03-12 09:35:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|1187
1741772400000|2025-03-12 09:40:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|761
1741772700000|2025-03-12 09:45:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|567
1741773000000|2025-03-12 09:50:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|3712
1741773300000|2025-03-12 09:55:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1285
1741773600000|2025-03-12 10:00:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1089
1741773900000|2025-03-12 10:05:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|1273
1741774200000|2025-03-12 10:10:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|1186
1741774500000|2025-03-12 10:15:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|771
1741774800000|2025-03-12 10:20:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|970
1741775100000|2025-03-12 10:25:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|499
1741775400000|2025-03-12 10:30:00|10792.8|10790.8|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|610
1741775700000|2025-03-12 10:35:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2020
1741776000000|2025-03-12 10:40:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|842
1741776300000|2025-03-12 10:45:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10792|10790|1009
1741776600000|2025-03-12 10:50:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|1319
1741776900000|2025-03-12 10:55:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|835
1741777200000|2025-03-12 11:00:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1206
1741777500000|2025-03-12 11:05:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1171
1741777800000|2025-03-12 11:10:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|4697
1741778100000|2025-03-12 11:15:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|2919
1741778400000|2025-03-12 11:20:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785|10783|3448
1741778700000|2025-03-12 11:25:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|3107
1741779000000|2025-03-12 11:30:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|3401
1741779300000|2025-03-12 11:35:00|10784.2|10782.2|10785|10783|10786.5|10784.5|10784.2|10782.2|2502
1741779600000|2025-03-12 11:40:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10783.4|10781.4|2695
1741779900000|2025-03-12 11:45:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|4699
1741780200000|2025-03-12 11:50:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|5454
1741780500000|2025-03-12 11:55:00|10782.6|10780.6|10778.7|10776.7|10782.6|10780.6|10778.7|10776.7|6191
1741780800000|2025-03-12 12:00:00|10779.5|10777.5|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|4034
1741781100000|2025-03-12 12:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1752
1741781400000|2025-03-12 12:10:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|4738
1741781700000|2025-03-12 12:15:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|4105
1741782000000|2025-03-12 12:20:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|4106
1741782300000|2025-03-12 12:25:00|10777.2|10775.2|10776.8|10774.8|10777.6|10775.6|10774.8|10772.8|6585
1741782600000|2025-03-12 12:30:00|10776.4|10774.4|10786.5|10784.5|10813.1|10811.1|10775.2|10773.2|20360
1741782900000|2025-03-12 12:35:00|10785.8|10783.8|10779.5|10777.5|10788.1|10786.1|10773.3|10771.3|19522
1741783200000|2025-03-12 12:40:00|10778.7|10776.7|10780.3|10778.3|10781.9|10779.9|10777.2|10775.2|17771
1741783500000|2025-03-12 12:45:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10778|10776|13999
1741783800000|2025-03-12 12:50:00|10782.6|10780.6|10772.5|10770.5|10783.4|10781.4|10771.7|10769.7|16602
1741784100000|2025-03-12 12:55:00|10773.3|10771.3|10766.2|10764.2|10774|10772|10766.2|10764.2|16831
1741784400000|2025-03-12 13:00:00|10767|10765|10770.1|10768.1|10770.9|10768.9|10765.5|10763.5|10253
1741784700000|2025-03-12 13:05:00|10770.9|10768.9|10771.7|10769.7|10774|10772|10769.4|10767.4|28236
1741785000000|2025-03-12 13:10:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10768.6|10766.6|9529
1741785300000|2025-03-12 13:15:00|10772.9|10770.9|10774|10772|10774|10772|10770.9|10768.9|7978
1741785600000|2025-03-12 13:20:00|10773.7|10771.7|10775.6|10773.6|10777.2|10775.2|10772.5|10770.5|6784
1741785900000|2025-03-12 13:25:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|4866
1741786200000|2025-03-12 13:30:00|10773.3|10771.3|10774|10772|10775.6|10773.6|10772.5|10770.5|5215
1741786500000|2025-03-12 13:35:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10770.1|10768.1|6200
1741786800000|2025-03-12 13:40:00|10772.5|10770.5|10774.8|10772.8|10775.6|10773.6|10770.9|10768.9|6993
1741787100000|2025-03-12 13:45:00|10775.6|10773.6|10777.2|10775.2|10779.5|10777.5|10774|10772|6927
1741787400000|2025-03-12 13:50:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10772.5|10770.5|5509
1741787700000|2025-03-12 13:55:00|10779.5|10777.5|10777.2|10775.2|10783.4|10781.4|10777.2|10775.2|12816
1741788000000|2025-03-12 14:00:00|10778|10776|10778.7|10776.7|10783.4|10781.4|10778|10776|6220
1741788300000|2025-03-12 14:05:00|10779.5|10777.5|10776.4|10774.4|10779.5|10777.5|10774.8|10772.8|7046
1741788600000|2025-03-12 14:10:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10774|10772|4202
1741788900000|2025-03-12 14:15:00|10776.4|10774.4|10778.7|10776.7|10781.1|10779.1|10775.6|10773.6|8111
1741789200000|2025-03-12 14:20:00|10778|10776|10778.7|10776.7|10781.1|10779.1|10776.4|10774.4|4473
1741789500000|2025-03-12 14:25:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10777.2|10775.2|3757
1741789800000|2025-03-12 14:30:00|10778|10776|10784.2|10782.2|10784.2|10782.2|10778|10776|5503
1741790100000|2025-03-12 14:35:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10782.6|10780.6|9381
1741790400000|2025-03-12 14:40:00|10784.2|10782.2|10786.5|10784.5|10790.5|10788.5|10784.2|10782.2|7467
1741790700000|2025-03-12 14:45:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2980
1741791000000|2025-03-12 14:50:00|10787.3|10785.3|10782.6|10780.6|10788.9|10786.9|10781.9|10779.9|4989
1741791300000|2025-03-12 14:55:00|10783.4|10781.4|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|4136
1741791600000|2025-03-12 15:00:00|10785.8|10783.8|10789.7|10787.7|10790.5|10788.5|10785|10783|6847
1741791900000|2025-03-12 15:05:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|6187
1741792200000|2025-03-12 15:10:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|7891
1741792500000|2025-03-12 15:15:00|10788.1|10786.1|10785.8|10783.8|10789.7|10787.7|10785.8|10783.8|3635
1741792800000|2025-03-12 15:20:00|10786.5|10784.5|10783.4|10781.4|10786.5|10784.5|10783.4|10781.4|2957
1741793100000|2025-03-12 15:25:00|10784.2|10782.2|10780.3|10778.3|10784.2|10782.2|10779.5|10777.5|3816
1741793400000|2025-03-12 15:30:00|10779.5|10777.5|10778.7|10776.7|10781.1|10779.1|10778|10776|3298
1741793700000|2025-03-12 15:35:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|4446
1741794000000|2025-03-12 15:40:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|3806
1741794300000|2025-03-12 15:45:00|10778|10776|10778|10776|10778.7|10776.7|10775.6|10773.6|5031
1741794600000|2025-03-12 15:50:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|1566
1741794900000|2025-03-12 15:55:00|10777.2|10775.2|10775.6|10773.6|10778|10776|10775.6|10773.6|2503
1741795200000|2025-03-12 16:00:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|2812
1741795500000|2025-03-12 16:05:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|3886
1741795800000|2025-03-12 16:10:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|2760
1741796100000|2025-03-12 16:15:00|10773.3|10771.3|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|2765
1741796400000|2025-03-12 16:20:00|10772.9|10770.9|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1840
1741796700000|2025-03-12 16:25:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10772.5|10770.5|1703
1741797000000|2025-03-12 16:30:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|4532
1741797300000|2025-03-12 16:35:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|921
1741797600000|2025-03-12 16:40:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|3984
1741797900000|2025-03-12 16:45:00|10778|10776|10775.6|10773.6|10779.5|10777.5|10775.6|10773.6|3169
1741798200000|2025-03-12 16:50:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.6|10773.6|5597
1741798500000|2025-03-12 16:55:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|5194
1741798800000|2025-03-12 17:00:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10777.2|10775.2|4241
1741799100000|2025-03-12 17:05:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|4864
1741799400000|2025-03-12 17:10:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|2804
1741799700000|2025-03-12 17:15:00|10778|10776|10781.9|10779.9|10782.6|10780.6|10778|10776|3479
1741800000000|2025-03-12 17:20:00|10781.1|10779.1|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|4775
1741800300000|2025-03-12 17:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1804
1741800600000|2025-03-12 17:30:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|2696
1741800900000|2025-03-12 17:35:00|10778|10776|10778|10776|10778.7|10776.7|10776.4|10774.4|2863
1741801200000|2025-03-12 17:40:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|1378
1741801500000|2025-03-12 17:45:00|10778|10776|10781.9|10779.9|10781.9|10779.9|10778|10776|3304
1741801800000|2025-03-12 17:50:00|10781.1|10779.1|10785|10783|10785|10783|10781.1|10779.1|3317
1741802100000|2025-03-12 17:55:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|4010
1741802400000|2025-03-12 18:00:00|10787.3|10785.3|10783.4|10781.4|10787.3|10785.3|10783.4|10781.4|4430
1741802700000|2025-03-12 18:05:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1573
1741803000000|2025-03-12 18:10:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3295
1741803300000|2025-03-12 18:15:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|3851
1741803600000|2025-03-12 18:20:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1527
1741803900000|2025-03-12 18:25:00|10779.5|10777.5|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|2486
1741804200000|2025-03-12 18:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1994
1741804500000|2025-03-12 18:35:00|10776.4|10774.4|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|3222
1741804800000|2025-03-12 18:40:00|10774|10772|10772.5|10770.5|10774|10772|10771.7|10769.7|2663
1741805100000|2025-03-12 18:45:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|2424
1741805400000|2025-03-12 18:50:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|1627
1741805700000|2025-03-12 18:55:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10772.5|10770.5|9777
1741806000000|2025-03-12 19:00:00|10773.3|10771.3|10774|10772|10775.6|10773.6|10773.3|10771.3|2722
1741806300000|2025-03-12 19:05:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10772.5|10770.5|10031
1741806600000|2025-03-12 19:10:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2104
1741806900000|2025-03-12 19:15:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|2123
1741807200000|2025-03-12 19:20:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1736
1741807500000|2025-03-12 19:25:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|2802
1741807800000|2025-03-12 19:30:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1219
1741808100000|2025-03-12 19:35:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1985
1741808400000|2025-03-12 19:40:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2891
1741808700000|2025-03-12 19:45:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1495
1741809000000|2025-03-12 19:50:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|3850
1741809300000|2025-03-12 19:55:00|10771.7|10769.7|10774.8|10772.8|10775.6|10773.6|10771.7|10769.7|6971
1741809600000|2025-03-12 20:00:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|5755
1741809900000|2025-03-12 20:05:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|2923
1741810200000|2025-03-12 20:10:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|1771
1741810500000|2025-03-12 20:15:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|2348
1741810800000|2025-03-12 20:20:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1718
1741811100000|2025-03-12 20:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2014
1741811400000|2025-03-12 20:30:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1484
1741811700000|2025-03-12 20:35:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1647
1741812000000|2025-03-12 20:40:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1329
1741812300000|2025-03-12 20:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|3100
1741812600000|2025-03-12 20:50:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|2864
1741812900000|2025-03-12 20:55:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1925
1741816800000|2025-03-12 22:00:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|267
1741817100000|2025-03-12 22:05:00|||||||||12
1741817400000|2025-03-12 22:10:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|147
1741817700000|2025-03-12 22:15:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|313
1741818000000|2025-03-12 22:20:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|269
1741818300000|2025-03-12 22:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|68
1741818600000|2025-03-12 22:30:00|||||||||7
1741818900000|2025-03-12 22:35:00|||||||||35
1741819200000|2025-03-12 22:40:00|||||||||64
1741819500000|2025-03-12 22:45:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|19
1741819800000|2025-03-12 22:50:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|79
1741820100000|2025-03-12 22:55:00|||||||||3
1741820400000|2025-03-12 23:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|485
1741820700000|2025-03-12 23:05:00|10774|10772|10774|10772|10774|10772|10774|10772|579
1741821000000|2025-03-12 23:10:00|||||||||445
1741821300000|2025-03-12 23:15:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|775
1741821600000|2025-03-12 23:20:00|||||||||162
1741821900000|2025-03-12 23:25:00|||||||||106
1741822200000|2025-03-12 23:30:00|||||||||94
1741822500000|2025-03-12 23:35:00|10774|10772|10774|10772|10774|10772|10774|10772|37
1741822800000|2025-03-12 23:40:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|129
1741823100000|2025-03-12 23:45:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|59
1741823400000|2025-03-12 23:50:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|155
1741823700000|2025-03-12 23:55:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|405
1741824000000|2025-03-13 00:00:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|650
1741824300000|2025-03-13 00:05:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|88
1741824600000|2025-03-13 00:10:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|186
1741824900000|2025-03-13 00:15:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|165
1741825200000|2025-03-13 00:20:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|163
1741825500000|2025-03-13 00:25:00|||||||||1
1741825800000|2025-03-13 00:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|422
1741826100000|2025-03-13 00:35:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|56
1741826400000|2025-03-13 00:40:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|49
1741826700000|2025-03-13 00:45:00|||||||||123
1741827000000|2025-03-13 00:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|334
1741827300000|2025-03-13 00:55:00|10774.8|10772.8|10778|10776|10778|10776|10774.8|10772.8|412
1741827600000|2025-03-13 01:00:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778|10776|1188
1741827900000|2025-03-13 01:05:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|533
1741828200000|2025-03-13 01:10:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|250
1741828500000|2025-03-13 01:15:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|363
1741828800000|2025-03-13 01:20:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|482
1741829100000|2025-03-13 01:25:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1084
1741829400000|2025-03-13 01:30:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|160
1741829700000|2025-03-13 01:35:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|489
1741830000000|2025-03-13 01:40:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|473
1741830300000|2025-03-13 01:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|764
1741830600000|2025-03-13 01:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|738
1741830900000|2025-03-13 01:55:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|410
1741831200000|2025-03-13 02:00:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|443
1741831500000|2025-03-13 02:05:00|10780.3|10778.3|10780.3|10778.3|10780.7|10778.7|10779.5|10777.5|1552
1741831800000|2025-03-13 02:10:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|136
1741832100000|2025-03-13 02:15:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|140
1741832400000|2025-03-13 02:20:00|||||||||147
1741832700000|2025-03-13 02:25:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|538
1741833000000|2025-03-13 02:30:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|915
1741833300000|2025-03-13 02:35:00|10782.3|10780.3|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|589
1741833600000|2025-03-13 02:40:00|10781.5|10779.5|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|197
1741833900000|2025-03-13 02:45:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|111
1741834200000|2025-03-13 02:50:00|||||||||483
1741834500000|2025-03-13 02:55:00|||||||||15
1741834800000|2025-03-13 03:00:00|||||||||42
1741835100000|2025-03-13 03:05:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|95
1741835400000|2025-03-13 03:10:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|216
1741835700000|2025-03-13 03:15:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|272
1741836000000|2025-03-13 03:20:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|228
1741836300000|2025-03-13 03:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|460
1741836600000|2025-03-13 03:30:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|545
1741836900000|2025-03-13 03:35:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|858
1741837200000|2025-03-13 03:40:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|64
1741837500000|2025-03-13 03:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|132
1741837800000|2025-03-13 03:50:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|220
1741838100000|2025-03-13 03:55:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|118
1741838400000|2025-03-13 04:00:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|186
1741838700000|2025-03-13 04:05:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|399
1741839000000|2025-03-13 04:10:00|||||||||15002
1741839300000|2025-03-13 04:15:00|||||||||65
1741839600000|2025-03-13 04:20:00|10782.3|10780.3|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|324
1741839900000|2025-03-13 04:25:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|226
1741840200000|2025-03-13 04:30:00|10783|10781|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|293
1741840500000|2025-03-13 04:35:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|306
1741840800000|2025-03-13 04:40:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|299
1741841100000|2025-03-13 04:45:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|174
1741841400000|2025-03-13 04:50:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|201
1741841700000|2025-03-13 04:55:00|||||||||23
1741842000000|2025-03-13 05:00:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|282
1741842300000|2025-03-13 05:05:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|292
1741842600000|2025-03-13 05:10:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|294
1741842900000|2025-03-13 05:15:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|217
1741843200000|2025-03-13 05:20:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|305
1741843500000|2025-03-13 05:25:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|389
1741843800000|2025-03-13 05:30:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|579
1741844100000|2025-03-13 05:35:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|286
1741844400000|2025-03-13 05:40:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1052
1741844700000|2025-03-13 05:45:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|309
1741845000000|2025-03-13 05:50:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|245
1741845300000|2025-03-13 05:55:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|205
1741845600000|2025-03-13 06:00:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|689
1741845900000|2025-03-13 06:05:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|819
1741846200000|2025-03-13 06:10:00|10784.6|10782.6|10783.4|10781.4|10785|10783|10783.4|10781.4|323
1741846500000|2025-03-13 06:15:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|757
1741846800000|2025-03-13 06:20:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|1089
1741847100000|2025-03-13 06:25:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|425
1741847400000|2025-03-13 06:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|853
1741847700000|2025-03-13 06:35:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1266
1741848000000|2025-03-13 06:40:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|728
1741848300000|2025-03-13 06:45:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1045
1741848600000|2025-03-13 06:50:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|265
1741848900000|2025-03-13 06:55:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|734
1741849200000|2025-03-13 07:00:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|2590
1741849500000|2025-03-13 07:05:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|978
1741849800000|2025-03-13 07:10:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1698
1741850100000|2025-03-13 07:15:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|870
1741850400000|2025-03-13 07:20:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|873
1741850700000|2025-03-13 07:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|1589
1741851000000|2025-03-13 07:30:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|1591
1741851300000|2025-03-13 07:35:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10776.4|10774.4|1825
1741851600000|2025-03-13 07:40:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|888
1741851900000|2025-03-13 07:45:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10778|10776|985
1741852200000|2025-03-13 07:50:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|988
1741852500000|2025-03-13 07:55:00|10778|10776|10778.7|10776.7|10780.3|10778.3|10778|10776|3644
1741852800000|2025-03-13 08:00:00|10778.3|10776.3|10778.7|10776.7|10780.3|10778.3|10778|10776|1201
1741853100000|2025-03-13 08:05:00|10778|10776|10778|10776|10780.3|10778.3|10778|10776|1058
1741853400000|2025-03-13 08:10:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|1731
1741853700000|2025-03-13 08:15:00|10777.2|10775.2|10779.5|10777.5|10781.9|10779.9|10777.2|10775.2|1584
1741854000000|2025-03-13 08:20:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|939
1741854300000|2025-03-13 08:25:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|888
1741854600000|2025-03-13 08:30:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1093
1741854900000|2025-03-13 08:35:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10776.4|10774.4|1036
1741855200000|2025-03-13 08:40:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1004
1741855500000|2025-03-13 08:45:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|866
1741855800000|2025-03-13 08:50:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|314
1741856100000|2025-03-13 08:55:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|450
1741856400000|2025-03-13 09:00:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|222
1741856700000|2025-03-13 09:05:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10778|10776|1408
1741857000000|2025-03-13 09:10:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|786
1741857300000|2025-03-13 09:15:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1084
1741857600000|2025-03-13 09:20:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|665
1741857900000|2025-03-13 09:25:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1107
1741858200000|2025-03-13 09:30:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|2479
1741858500000|2025-03-13 09:35:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|864
1741858800000|2025-03-13 09:40:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|947
1741859100000|2025-03-13 09:45:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1226
1741859400000|2025-03-13 09:50:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|832
1741859700000|2025-03-13 09:55:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|745
1741860000000|2025-03-13 10:00:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1966
1741860300000|2025-03-13 10:05:00|10770.1|10768.1|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|1167
1741860600000|2025-03-13 10:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1776
1741860900000|2025-03-13 10:15:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|387
1741861200000|2025-03-13 10:20:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|815
1741861500000|2025-03-13 10:25:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|1665
1741861800000|2025-03-13 10:30:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1205
1741862100000|2025-03-13 10:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|1040
1741862400000|2025-03-13 10:40:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|666
1741862700000|2025-03-13 10:45:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1523
1741863000000|2025-03-13 10:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|120
1741863300000|2025-03-13 10:55:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1903
1741863600000|2025-03-13 11:00:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|2698
1741863900000|2025-03-13 11:05:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|3591
1741864200000|2025-03-13 11:10:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|845
1741864500000|2025-03-13 11:15:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10762.3|10760.3|5342
1741864800000|2025-03-13 11:20:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|2937
1741865100000|2025-03-13 11:25:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|1699
1741865400000|2025-03-13 11:30:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1446
1741865700000|2025-03-13 11:35:00|10766.2|10764.2|10770.1|10768.1|10770.1|10768.1|10766.2|10764.2|4729
1741866000000|2025-03-13 11:40:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1046
1741866300000|2025-03-13 11:45:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|1985
1741866600000|2025-03-13 11:50:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|4088
1741866900000|2025-03-13 11:55:00|10767|10765|10767|10765|10770.1|10768.1|10767|10765|4405
1741867200000|2025-03-13 12:00:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|3392
1741867500000|2025-03-13 12:05:00|10768.6|10766.6|10771.7|10769.7|10771.7|10769.7|10767.8|10765.8|3240
1741867800000|2025-03-13 12:10:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|2655
1741868100000|2025-03-13 12:15:00|10771.7|10769.7|10769.4|10767.4|10772.5|10770.5|10767.8|10765.8|3982
1741868400000|2025-03-13 12:20:00|10770.1|10768.1|10767|10765|10770.1|10768.1|10767|10765|3051
1741868700000|2025-03-13 12:25:00|10767.8|10765.8|10769.8|10767.8|10770.1|10768.1|10767.8|10765.8|3727
1741869000000|2025-03-13 12:30:00|10779.5|10777.5|10766.2|10764.2|10782.6|10780.6|10763.9|10761.9|15988
1741869300000|2025-03-13 12:35:00|10765.5|10763.5|10768.6|10766.6|10768.6|10766.6|10762.3|10760.3|13461
1741869600000|2025-03-13 12:40:00|10769.4|10767.4|10761.5|10759.5|10769.4|10767.4|10761.5|10759.5|8984
1741869900000|2025-03-13 12:45:00|10762.3|10760.3|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|15578
1741870200000|2025-03-13 12:50:00|10763.1|10761.1|10767.8|10765.8|10768.6|10766.6|10762.3|10760.3|6212
1741870500000|2025-03-13 12:55:00|10767|10765|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|6639
1741870800000|2025-03-13 13:00:00|10767|10765|10763.1|10761.1|10769.4|10767.4|10762.3|10760.3|6669
1741871100000|2025-03-13 13:05:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|5053
1741871400000|2025-03-13 13:10:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|3315
1741871700000|2025-03-13 13:15:00|10763.5|10761.5|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|4159
1741872000000|2025-03-13 13:20:00|10763.9|10761.9|10763.9|10761.9|10766.2|10764.2|10763.1|10761.1|4375
1741872300000|2025-03-13 13:25:00|10764.7|10762.7|10767|10765|10767|10765|10763.9|10761.9|5159
1741872600000|2025-03-13 13:30:00|10767.8|10765.8|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|8595
1741872900000|2025-03-13 13:35:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10763.1|10761.1|6005
1741873200000|2025-03-13 13:40:00|10763.1|10761.1|10760.8|10758.8|10763.9|10761.9|10759.2|10757.2|12863
1741873500000|2025-03-13 13:45:00|10760|10758|10760.8|10758.8|10762.3|10760.3|10760|10758|6493
1741873800000|2025-03-13 13:50:00|10761.5|10759.5|10767.8|10765.8|10767.8|10765.8|10760.8|10758.8|10526
1741874100000|2025-03-13 13:55:00|10768.6|10766.6|10767|10765|10770.1|10768.1|10766.2|10764.2|9783
1741874400000|2025-03-13 14:00:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767|10765|4702
1741874700000|2025-03-13 14:05:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|2939
1741875000000|2025-03-13 14:10:00|10767|10765|10763.9|10761.9|10767|10765|10763.1|10761.1|5846
1741875300000|2025-03-13 14:15:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|4392
1741875600000|2025-03-13 14:20:00|10763.9|10761.9|10764.7|10762.7|10767|10765|10763.1|10761.1|2616
1741875900000|2025-03-13 14:25:00|10763.9|10761.9|10766.2|10764.2|10767.8|10765.8|10763.1|10761.1|3698
1741876200000|2025-03-13 14:30:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10763.1|10761.1|4079
1741876500000|2025-03-13 14:35:00|10766.2|10764.2|10769.4|10767.4|10770.1|10768.1|10766.2|10764.2|2590
1741876800000|2025-03-13 14:40:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|4069
1741877100000|2025-03-13 14:45:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|4516
1741877400000|2025-03-13 14:50:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|4699
1741877700000|2025-03-13 14:55:00|10773.3|10771.3|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|5344
1741878000000|2025-03-13 15:00:00|10771.7|10769.7|10770.1|10768.1|10773.3|10771.3|10769.4|10767.4|3185
1741878300000|2025-03-13 15:05:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|5249
1741878600000|2025-03-13 15:10:00|10770.1|10768.1|10776.4|10774.4|10777.2|10775.2|10770.1|10768.1|5118
1741878900000|2025-03-13 15:15:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10776.4|10774.4|2218
1741879200000|2025-03-13 15:20:00|10778.7|10776.7|10777.2|10775.2|10779.9|10777.9|10777.2|10775.2|6489
1741879500000|2025-03-13 15:25:00|10777.6|10775.6|10780.3|10778.3|10781.9|10779.9|10777.2|10775.2|7632
1741879800000|2025-03-13 15:30:00|10781.1|10779.1|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3787
1741880100000|2025-03-13 15:35:00|10779.9|10777.9|10783.4|10781.4|10783.4|10781.4|10779.5|10777.5|3514
1741880400000|2025-03-13 15:40:00|10782.6|10780.6|10780.3|10778.3|10785|10783|10778|10776|15868
1741880700000|2025-03-13 15:45:00|10781.1|10779.1|10778.7|10776.7|10782.6|10780.6|10778|10776|6480
1741881000000|2025-03-13 15:50:00|10778|10776|10781.9|10779.9|10782.6|10780.6|10778|10776|5382
1741881300000|2025-03-13 15:55:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|4440
1741881600000|2025-03-13 16:00:00|10781.9|10779.9|10778.7|10776.7|10783.4|10781.4|10778|10776|3939
1741881900000|2025-03-13 16:05:00|10778|10776|10777.2|10775.2|10779.5|10777.5|10776.8|10774.8|8198
1741882200000|2025-03-13 16:10:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|4733
1741882500000|2025-03-13 16:15:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|4888
1741882800000|2025-03-13 16:20:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|2799
1741883100000|2025-03-13 16:25:00|10781.9|10779.9|10782.3|10780.3|10782.6|10780.6|10781.1|10779.1|2874
1741883400000|2025-03-13 16:30:00|10781.9|10779.9|10779.5|10777.5|10782.6|10780.6|10779.5|10777.5|3305
1741883700000|2025-03-13 16:35:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778|10776|5749
1741884000000|2025-03-13 16:40:00|10779.5|10777.5|10781.9|10779.9|10782.6|10780.6|10778|10776|4975
1741884300000|2025-03-13 16:45:00|10781.1|10779.1|10785|10783|10785.8|10783.8|10781.1|10779.1|5270
1741884600000|2025-03-13 16:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10782.6|10780.6|15151
1741884900000|2025-03-13 16:55:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|7190
1741885200000|2025-03-13 17:00:00|10786.5|10784.5|10787.3|10785.3|10790.5|10788.5|10785.8|10783.8|7998
1741885500000|2025-03-13 17:05:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|6130
1741885800000|2025-03-13 17:10:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|2674
1741886100000|2025-03-13 17:15:00|10789.7|10787.7|10794.4|10792.4|10795.1|10793.1|10789.7|10787.7|7762
1741886400000|2025-03-13 17:20:00|10793.6|10791.6|10794.4|10792.4|10795.9|10793.9|10792|10790|4129
1741886700000|2025-03-13 17:25:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|5061
1741887000000|2025-03-13 17:30:00|10795.1|10793.1|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|4673
1741887300000|2025-03-13 17:35:00|10796.7|10794.7|10801.4|10799.4|10801.4|10799.4|10796.7|10794.7|11087
1741887600000|2025-03-13 17:40:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10799|10797|11623
1741887900000|2025-03-13 17:45:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|7063
1741888200000|2025-03-13 17:50:00|10803.7|10801.7|10799|10797|10803.7|10801.7|10799|10797|8455
1741888500000|2025-03-13 17:55:00|10799.8|10797.8|10803|10801|10803.7|10801.7|10799|10797|6492
1741888800000|2025-03-13 18:00:00|10803.7|10801.7|10799.8|10797.8|10803.7|10801.7|10798.3|10796.3|7047
1741889100000|2025-03-13 18:05:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|5497
1741889400000|2025-03-13 18:10:00|10798.3|10796.3|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|5209
1741889700000|2025-03-13 18:15:00|10796.7|10794.7|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|5617
1741890000000|2025-03-13 18:20:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|3652
1741890300000|2025-03-13 18:25:00|10795.9|10793.9|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|5194
1741890600000|2025-03-13 18:30:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|4384
1741890900000|2025-03-13 18:35:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|2310
1741891200000|2025-03-13 18:40:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|4889
1741891500000|2025-03-13 18:45:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|5285
1741891800000|2025-03-13 18:50:00|10793.6|10791.6|10795.1|10793.1|10796.7|10794.7|10793.6|10791.6|2693
1741892100000|2025-03-13 18:55:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|9435
1741892400000|2025-03-13 19:00:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|1574
1741892700000|2025-03-13 19:05:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1563
1741893000000|2025-03-13 19:10:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|1850
1741893300000|2025-03-13 19:15:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1233
1741893600000|2025-03-13 19:20:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|870
1741893900000|2025-03-13 19:25:00|10796.7|10794.7|10797.5|10795.5|10799.8|10797.8|10795.9|10793.9|4755
1741894200000|2025-03-13 19:30:00|10798.3|10796.3|10799.8|10797.8|10801.4|10799.4|10798.3|10796.3|6297
1741894500000|2025-03-13 19:35:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10797.5|10795.5|3458
1741894800000|2025-03-13 19:40:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799|10797|3091
1741895100000|2025-03-13 19:45:00|10800.2|10798.2|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|2024
1741895400000|2025-03-13 19:50:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|3234
1741895700000|2025-03-13 19:55:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|2614
1741896000000|2025-03-13 20:00:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10796.7|10794.7|3583
1741896300000|2025-03-13 20:05:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|2052
1741896600000|2025-03-13 20:10:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1177
1741896900000|2025-03-13 20:15:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1143
1741897200000|2025-03-13 20:20:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|2237
1741897500000|2025-03-13 20:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|1153
1741897800000|2025-03-13 20:30:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|2324
1741898100000|2025-03-13 20:35:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|1856
1741898400000|2025-03-13 20:40:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|3616
1741898700000|2025-03-13 20:45:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|2271
1741899000000|2025-03-13 20:50:00|10797.1|10795.1|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|3280
1741899300000|2025-03-13 20:55:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|1806
1741903200000|2025-03-13 22:00:00|10795.9|10793.9|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|428
1741903500000|2025-03-13 22:05:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|132
1741903800000|2025-03-13 22:10:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|186
1741904100000|2025-03-13 22:15:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|483
1741904400000|2025-03-13 22:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|86
1741904700000|2025-03-13 22:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|191
1741905000000|2025-03-13 22:30:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|171
1741905300000|2025-03-13 22:35:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|116
1741905600000|2025-03-13 22:40:00|||||||||33
1741905900000|2025-03-13 22:45:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|328
1741906200000|2025-03-13 22:50:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|598
1741906500000|2025-03-13 22:55:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|418
1741906800000|2025-03-13 23:00:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|249
1741907100000|2025-03-13 23:05:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|262
1741907400000|2025-03-13 23:10:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|396
1741907700000|2025-03-13 23:15:00|||||||||188
1741908300000|2025-03-13 23:25:00|||||||||102
1741908600000|2025-03-13 23:30:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|223
1741908900000|2025-03-13 23:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|840
1741909200000|2025-03-13 23:40:00|||||||||18
1741909500000|2025-03-13 23:45:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|472
1741909800000|2025-03-13 23:50:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|291
1741910100000|2025-03-13 23:55:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|422
1741910400000|2025-03-14 00:00:00|10792.8|10790.8|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|457
1741910700000|2025-03-14 00:05:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|224
1741911000000|2025-03-14 00:10:00|||||||||28
1741911300000|2025-03-14 00:15:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|375
1741911600000|2025-03-14 00:20:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|174
1741911900000|2025-03-14 00:25:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|645
1741912200000|2025-03-14 00:30:00|10792|10790|10790.8|10788.8|10792.8|10790.8|10790.5|10788.5|534
1741912500000|2025-03-14 00:35:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|269
1741912800000|2025-03-14 00:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|84
1741913100000|2025-03-14 00:45:00|10792|10790|10792|10790|10792|10790|10792|10790|208
1741913400000|2025-03-14 00:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|276
1741913700000|2025-03-14 00:55:00|||||||||42
1741914000000|2025-03-14 01:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|325
1741914300000|2025-03-14 01:05:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|111
1741914600000|2025-03-14 01:10:00|||||||||312
1741914900000|2025-03-14 01:15:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|550
1741915200000|2025-03-14 01:20:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|210
1741915500000|2025-03-14 01:25:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|262
1741915800000|2025-03-14 01:30:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|222
1741916100000|2025-03-14 01:35:00|10792.4|10790.4|10794.4|10792.4|10794.4|10792.4|10792|10790|983
1741916400000|2025-03-14 01:40:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|100
1741916700000|2025-03-14 01:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|60
1741917000000|2025-03-14 01:50:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|506
1741917300000|2025-03-14 01:55:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|305
1741917600000|2025-03-14 02:00:00|10792|10790|10792.4|10790.4|10792.8|10790.8|10792|10790|460
1741917900000|2025-03-14 02:05:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|542
1741918200000|2025-03-14 02:10:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|394
1741918800000|2025-03-14 02:20:00|||||||||10
1741919100000|2025-03-14 02:25:00|10792|10790|10792|10790|10792|10790|10792|10790|246
1741919400000|2025-03-14 02:30:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|133
1741919700000|2025-03-14 02:35:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|151
1741920000000|2025-03-14 02:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|134
1741920300000|2025-03-14 02:45:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|185
1741920600000|2025-03-14 02:50:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|115
1741920900000|2025-03-14 02:55:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|186
1741921200000|2025-03-14 03:00:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|51
1741921500000|2025-03-14 03:05:00|||||||||564
1741921800000|2025-03-14 03:10:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|698
1741922100000|2025-03-14 03:15:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|395
1741922400000|2025-03-14 03:20:00|||||||||288
1741923000000|2025-03-14 03:30:00|||||||||212
1741923300000|2025-03-14 03:35:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|257
1741923600000|2025-03-14 03:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|392
1741923900000|2025-03-14 03:45:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|139
1741924200000|2025-03-14 03:50:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|243
1741924500000|2025-03-14 03:55:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|408
1741924800000|2025-03-14 04:00:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|392
1741925100000|2025-03-14 04:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|440
1741925400000|2025-03-14 04:10:00|||||||||163
1741925700000|2025-03-14 04:15:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|126
1741926300000|2025-03-14 04:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|246
1741926900000|2025-03-14 04:35:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|269
1741927200000|2025-03-14 04:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|14
1741927500000|2025-03-14 04:45:00|||||||||520
1741927800000|2025-03-14 04:50:00|||||||||5
1741928100000|2025-03-14 04:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|256
1741928400000|2025-03-14 05:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|70
1741928700000|2025-03-14 05:05:00|||||||||10
1741929000000|2025-03-14 05:10:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|157
1741929300000|2025-03-14 05:15:00|||||||||50
1741929600000|2025-03-14 05:20:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|278
1741929900000|2025-03-14 05:25:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|22
1741930200000|2025-03-14 05:30:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|121
1741930500000|2025-03-14 05:35:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|121
1741930800000|2025-03-14 05:40:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|233
1741931100000|2025-03-14 05:45:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|326
1741931400000|2025-03-14 05:50:00|||||||||99
1741931700000|2025-03-14 05:55:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|258
1741932000000|2025-03-14 06:00:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|138
1741932300000|2025-03-14 06:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|106
1741932600000|2025-03-14 06:10:00|10788.5|10786.5|10787.3|10785.3|10788.5|10786.5|10787.3|10785.3|2040
1741932900000|2025-03-14 06:15:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|218
1741933200000|2025-03-14 06:20:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|69
1741933500000|2025-03-14 06:25:00|||||||||298
1741933800000|2025-03-14 06:30:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|612
1741934100000|2025-03-14 06:35:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1665
1741934400000|2025-03-14 06:40:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|460
1741934700000|2025-03-14 06:45:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|481
1741935000000|2025-03-14 06:50:00|||||||||3
1741935300000|2025-03-14 06:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|656
1741935600000|2025-03-14 07:00:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|524
1741935900000|2025-03-14 07:05:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|381
1741936200000|2025-03-14 07:10:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|592
1741936500000|2025-03-14 07:15:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|968
1741936800000|2025-03-14 07:20:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|570
1741937100000|2025-03-14 07:25:00|||||||||540
1741937400000|2025-03-14 07:30:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|1472
1741937700000|2025-03-14 07:35:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|690
1741938000000|2025-03-14 07:40:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|221
1741938300000|2025-03-14 07:45:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1425
1741938600000|2025-03-14 07:50:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|989
1741938900000|2025-03-14 07:55:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|847
1741939200000|2025-03-14 08:00:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10791.2|10789.2|2257
1741939500000|2025-03-14 08:05:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|793
1741939800000|2025-03-14 08:10:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|888
1741940100000|2025-03-14 08:15:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|905
1741940400000|2025-03-14 08:20:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1005
1741940700000|2025-03-14 08:25:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10785|10783|1834
1741941000000|2025-03-14 08:30:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1463
1741941300000|2025-03-14 08:35:00|10785|10783|10785|10783|10785|10783|10785|10783|230
1741941600000|2025-03-14 08:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|637
1741941900000|2025-03-14 08:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|86
1741942200000|2025-03-14 08:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|474
1741942500000|2025-03-14 08:55:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|291
1741942800000|2025-03-14 09:00:00|||||||||119
1741943100000|2025-03-14 09:05:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|2329
1741943400000|2025-03-14 09:10:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|1056
1741943700000|2025-03-14 09:15:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|962
1741944000000|2025-03-14 09:20:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|971
1741944300000|2025-03-14 09:25:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|798
1741944600000|2025-03-14 09:30:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|624
1741944900000|2025-03-14 09:35:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|563
1741945200000|2025-03-14 09:40:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|268
1741945500000|2025-03-14 09:45:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|247
1741945800000|2025-03-14 09:50:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|112
1741946100000|2025-03-14 09:55:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1158
1741946400000|2025-03-14 10:00:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|477
1741946700000|2025-03-14 10:05:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|858
1741947000000|2025-03-14 10:10:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|709
1741947300000|2025-03-14 10:15:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1824
1741947600000|2025-03-14 10:20:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1314
1741947900000|2025-03-14 10:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|464
1741948200000|2025-03-14 10:30:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|555
1741948500000|2025-03-14 10:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|2267
1741948800000|2025-03-14 10:40:00|10788.1|10786.1|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|1893
1741949100000|2025-03-14 10:45:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785|10783|3574
1741949400000|2025-03-14 10:50:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|2321
1741949700000|2025-03-14 10:55:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|1519
1741950000000|2025-03-14 11:00:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10782.6|10780.6|2254
1741950300000|2025-03-14 11:05:00|10781.9|10779.9|10785|10783|10785.8|10783.8|10781.9|10779.9|2541
1741950600000|2025-03-14 11:10:00|10784.2|10782.2|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|1921
1741950900000|2025-03-14 11:15:00|10786.2|10784.2|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1265
1741951200000|2025-03-14 11:20:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|4156
1741951500000|2025-03-14 11:25:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10784.2|10782.2|6154
1741951800000|2025-03-14 11:30:00|10784.2|10782.2|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|2724
1741952100000|2025-03-14 11:35:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|986
1741952400000|2025-03-14 11:40:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|2007
1741952700000|2025-03-14 11:45:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|2464
1741953000000|2025-03-14 11:50:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|844
1741953300000|2025-03-14 11:55:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2227
1741953600000|2025-03-14 12:00:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|2266
1741953900000|2025-03-14 12:05:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2341
1741954200000|2025-03-14 12:10:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|3413
1741954500000|2025-03-14 12:15:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|3572
1741954800000|2025-03-14 12:20:00|10778|10776|10775.6|10773.6|10778|10776|10774.8|10772.8|4333
1741955100000|2025-03-14 12:25:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|6522
1741955400000|2025-03-14 12:30:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|4791
1741955700000|2025-03-14 12:35:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|3845
1741956000000|2025-03-14 12:40:00|10776.4|10774.4|10778.7|10776.7|10780.3|10778.3|10775.6|10773.6|6502
1741956300000|2025-03-14 12:45:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|5833
1741956600000|2025-03-14 12:50:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|4583
1741956900000|2025-03-14 12:55:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|2986
1741957200000|2025-03-14 13:00:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|6922
1741957500000|2025-03-14 13:05:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3299
1741957800000|2025-03-14 13:10:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10777.2|10775.2|3697
1741958100000|2025-03-14 13:15:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|3549
1741958400000|2025-03-14 13:20:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2251
1741958700000|2025-03-14 13:25:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|3193
1741959000000|2025-03-14 13:30:00|10782.6|10780.6|10785|10783|10785.8|10783.8|10782.6|10780.6|6424
1741959300000|2025-03-14 13:35:00|10784.2|10782.2|10785|10783|10786.5|10784.5|10782.6|10780.6|4431
1741959600000|2025-03-14 13:40:00|10785.8|10783.8|10780.3|10778.3|10785.8|10783.8|10780.3|10778.3|3795
1741959900000|2025-03-14 13:45:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|3220
1741960200000|2025-03-14 13:50:00|10778.7|10776.7|10778|10776|10780.3|10778.3|10778|10776|2684
1741960500000|2025-03-14 13:55:00|10778.7|10776.7|10782.6|10780.6|10783.4|10781.4|10778|10776|5139
1741960800000|2025-03-14 14:00:00|10782.3|10780.3|10774.8|10772.8|10784.2|10782.2|10771.7|10769.7|14843
1741961100000|2025-03-14 14:05:00|10774|10772|10778|10776|10779.5|10777.5|10771.7|10769.7|8043
1741961400000|2025-03-14 14:10:00|10777.2|10775.2|10779.5|10777.5|10781.1|10779.1|10775.6|10773.6|6536
1741961700000|2025-03-14 14:15:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|4457
1741962000000|2025-03-14 14:20:00|10781.1|10779.1|10776.4|10774.4|10783.4|10781.4|10776.4|10774.4|9210
1741962300000|2025-03-14 14:25:00|10777.2|10775.2|10778.7|10776.7|10780.3|10778.3|10776.4|10774.4|7662
1741962600000|2025-03-14 14:30:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10775.6|10773.6|3235
1741962900000|2025-03-14 14:35:00|10778.7|10776.7|10777.2|10775.2|10782.6|10780.6|10777.2|10775.2|10929
1741963200000|2025-03-14 14:40:00|10778|10776|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|6434
1741963500000|2025-03-14 14:45:00|10776.4|10774.4|10780.3|10778.3|10781.1|10779.1|10776.4|10774.4|7994
1741963800000|2025-03-14 14:50:00|10781.1|10779.1|10778|10776|10781.1|10779.1|10777.2|10775.2|3381
1741964100000|2025-03-14 14:55:00|10778.7|10776.7|10776.4|10774.4|10780.3|10778.3|10776.4|10774.4|4450
1741964400000|2025-03-14 15:00:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10773.3|10771.3|5840
1741964700000|2025-03-14 15:05:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774|10772|6244
1741965000000|2025-03-14 15:10:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774|10772|3466
1741965300000|2025-03-14 15:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|2396
1741965600000|2025-03-14 15:20:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2542
1741965900000|2025-03-14 15:25:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774|10772|5840
1741966200000|2025-03-14 15:30:00|10777.2|10775.2|10772.5|10770.5|10777.2|10775.2|10772.5|10770.5|4851
1741966500000|2025-03-14 15:35:00|10773.3|10771.3|10773.3|10771.3|10776.4|10774.4|10772.5|10770.5|3481
1741966800000|2025-03-14 15:40:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|5351
1741967100000|2025-03-14 15:45:00|10771.7|10769.7|10774|10772|10774.8|10772.8|10771.7|10769.7|4048
1741967400000|2025-03-14 15:50:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|7358
1741967700000|2025-03-14 15:55:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|4931
1741968000000|2025-03-14 16:00:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10772.5|10770.5|4927
1741968300000|2025-03-14 16:05:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|1992
1741968600000|2025-03-14 16:10:00|10774.8|10772.8|10778|10776|10778|10776|10774|10772|6800
1741968900000|2025-03-14 16:15:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|3881
1741969200000|2025-03-14 16:20:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|2006
1741969500000|2025-03-14 16:25:00|10776.4|10774.4|10778|10776|10778.7|10776.7|10776.4|10774.4|3842
1741969800000|2025-03-14 16:30:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|2219
1741970100000|2025-03-14 16:35:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|845
1741970400000|2025-03-14 16:40:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|1777
1741970700000|2025-03-14 16:45:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|5868
1741971000000|2025-03-14 16:50:00|10778|10776|10775.6|10773.6|10778|10776|10774.8|10772.8|5655
1741971300000|2025-03-14 16:55:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1638
1741971600000|2025-03-14 17:00:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|1404
1741971900000|2025-03-14 17:05:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|6090
1741972200000|2025-03-14 17:10:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|1932
1741972500000|2025-03-14 17:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|2729
1741972800000|2025-03-14 17:20:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|2008
1741973100000|2025-03-14 17:25:00|10776.8|10774.8|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1093
1741973400000|2025-03-14 17:30:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1620
1741973700000|2025-03-14 17:35:00|10775.6|10773.6|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|2034
1741974000000|2025-03-14 17:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|2660
1741974300000|2025-03-14 17:45:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|2438
1741974600000|2025-03-14 17:50:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2002
1741974900000|2025-03-14 17:55:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|1408
1741975200000|2025-03-14 18:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|3554
1741975500000|2025-03-14 18:05:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1004
1741975800000|2025-03-14 18:10:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1097
1741976100000|2025-03-14 18:15:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|2628
1741976400000|2025-03-14 18:20:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|638
1741976700000|2025-03-14 18:25:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|583
1741977000000|2025-03-14 18:30:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3658
1741977300000|2025-03-14 18:35:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|6217
1741977600000|2025-03-14 18:40:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|2929
1741977900000|2025-03-14 18:45:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|2488
1741978200000|2025-03-14 18:50:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1773
1741978500000|2025-03-14 18:55:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|8663
1741978800000|2025-03-14 19:00:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|5789
1741979100000|2025-03-14 19:05:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|4858
1741979400000|2025-03-14 19:10:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|2244
1741979700000|2025-03-14 19:15:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|5337
1741980000000|2025-03-14 19:20:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|1827
1741980300000|2025-03-14 19:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|3080
1741980600000|2025-03-14 19:30:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|4274
1741980900000|2025-03-14 19:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|1380
1741981200000|2025-03-14 19:40:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1986
1741981500000|2025-03-14 19:45:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|2030
1741981800000|2025-03-14 19:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|3430
1741982100000|2025-03-14 19:55:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|5263
1741982400000|2025-03-14 20:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|3264
1741982700000|2025-03-14 20:05:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|900
1741983000000|2025-03-14 20:10:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|2119
1741983300000|2025-03-14 20:15:00|||||||||978
1741983600000|2025-03-14 20:20:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|2384
1741983900000|2025-03-14 20:25:00|||||||||1127
1741984200000|2025-03-14 20:30:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1666
1741984500000|2025-03-14 20:35:00|||||||||2294
1741984800000|2025-03-14 20:40:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|2890
1741985100000|2025-03-14 20:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|1558
1741985400000|2025-03-14 20:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1308
1741985700000|2025-03-14 20:55:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|1383
1742162400000|2025-03-16 22:00:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|1833
1742162700000|2025-03-16 22:05:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|874
1742163000000|2025-03-16 22:10:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1095
1742163300000|2025-03-16 22:15:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|975
1742163600000|2025-03-16 22:20:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|252
1742163900000|2025-03-16 22:25:00|||||||||77
1742164200000|2025-03-16 22:30:00|||||||||22
1742164500000|2025-03-16 22:35:00|10771.3|10769.3|10771.7|10769.7|10771.7|10769.7|10771.3|10769.3|497
1742164800000|2025-03-16 22:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|328
1742165100000|2025-03-16 22:45:00|10773.7|10771.7|10776.4|10774.4|10776.4|10774.4|10773.7|10771.7|439
1742165400000|2025-03-16 22:50:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|470
1742165700000|2025-03-16 22:55:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|506
1742166000000|2025-03-16 23:00:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|917
1742166300000|2025-03-16 23:05:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|160
1742166600000|2025-03-16 23:10:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|1141
1742166900000|2025-03-16 23:15:00|10779.9|10777.9|10778.7|10776.7|10779.9|10777.9|10778|10776|693
1742167200000|2025-03-16 23:20:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|265
1742167500000|2025-03-16 23:25:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|377
1742167800000|2025-03-16 23:30:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|345
1742168100000|2025-03-16 23:35:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|248
1742168400000|2025-03-16 23:40:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|47
1742168700000|2025-03-16 23:45:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|166
1742169000000|2025-03-16 23:50:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|147
1742169300000|2025-03-16 23:55:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|194
1742169600000|2025-03-17 00:00:00|10778|10776|10778|10776|10779.5|10777.5|10778|10776|634
1742169900000|2025-03-17 00:05:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|118
1742170200000|2025-03-17 00:10:00|10778|10776|10774.8|10772.8|10778|10776|10774.8|10772.8|928
1742170500000|2025-03-17 00:15:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|433
1742170800000|2025-03-17 00:20:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|146
1742171100000|2025-03-17 00:25:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|591
1742171400000|2025-03-17 00:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|233
1742171700000|2025-03-17 00:35:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|316
1742172000000|2025-03-17 00:40:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|144
1742172300000|2025-03-17 00:45:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|243
1742172600000|2025-03-17 00:50:00|10772.9|10770.9|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|78
1742172900000|2025-03-17 00:55:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|94
1742173200000|2025-03-17 01:00:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|540
1742173500000|2025-03-17 01:05:00|10770.1|10768.1|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|367
1742173800000|2025-03-17 01:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|202
1742174100000|2025-03-17 01:15:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|193
1742174400000|2025-03-17 01:20:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|301
1742174700000|2025-03-17 01:25:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|157
1742175000000|2025-03-17 01:30:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|564
1742175300000|2025-03-17 01:35:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|512
1742175600000|2025-03-17 01:40:00|10770.5|10768.5|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|846
1742175900000|2025-03-17 01:45:00|10769.8|10767.8|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|659
1742176200000|2025-03-17 01:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|783
1742176500000|2025-03-17 01:55:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|502
1742176800000|2025-03-17 02:00:00|10768.6|10766.6|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|454
1742177100000|2025-03-17 02:05:00|10770.5|10768.5|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|62
1742177400000|2025-03-17 02:10:00|||||||||47
1742177700000|2025-03-17 02:15:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|657
1742178000000|2025-03-17 02:20:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|66
1742178300000|2025-03-17 02:25:00|||||||||42
1742178600000|2025-03-17 02:30:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|723
1742178900000|2025-03-17 02:35:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|155
1742179200000|2025-03-17 02:40:00|10769.8|10767.8|10770.1|10768.1|10770.1|10768.1|10769.8|10767.8|287
1742179500000|2025-03-17 02:45:00|||||||||300
1742179800000|2025-03-17 02:50:00|10769.8|10767.8|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|165
1742180100000|2025-03-17 02:55:00|||||||||223
1742180400000|2025-03-17 03:00:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|225
1742180700000|2025-03-17 03:05:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|220
1742181000000|2025-03-17 03:10:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|104
1742181300000|2025-03-17 03:15:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|173
1742181600000|2025-03-17 03:20:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|486
1742181900000|2025-03-17 03:25:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|2925
1742182200000|2025-03-17 03:30:00|||||||||1510
1742182500000|2025-03-17 03:35:00|||||||||367
1742182800000|2025-03-17 03:40:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|404
1742183100000|2025-03-17 03:45:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|410
1742183400000|2025-03-17 03:50:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|618
1742183700000|2025-03-17 03:55:00|||||||||251
1742184000000|2025-03-17 04:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|535
1742184300000|2025-03-17 04:05:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|1035
1742184600000|2025-03-17 04:10:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|194
1742184900000|2025-03-17 04:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|150
1742185200000|2025-03-17 04:20:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|279
1742185500000|2025-03-17 04:25:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|634
1742185800000|2025-03-17 04:30:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|196
1742186100000|2025-03-17 04:35:00|||||||||30
1742186400000|2025-03-17 04:40:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|282
1742186700000|2025-03-17 04:45:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|185
1742187000000|2025-03-17 04:50:00|||||||||20
1742187300000|2025-03-17 04:55:00|||||||||23
1742187600000|2025-03-17 05:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|218
1742187900000|2025-03-17 05:05:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|430
1742188200000|2025-03-17 05:10:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|409
1742188500000|2025-03-17 05:15:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|186
1742188800000|2025-03-17 05:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|130
1742189100000|2025-03-17 05:25:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|470
1742189400000|2025-03-17 05:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|176
1742189700000|2025-03-17 05:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|539
1742190000000|2025-03-17 05:40:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|540
1742190300000|2025-03-17 05:45:00|10769|10767|10768.6|10766.6|10769|10767|10768.6|10766.6|27
1742190600000|2025-03-17 05:50:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|624
1742190900000|2025-03-17 05:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1311
1742191200000|2025-03-17 06:00:00|||||||||408
1742191500000|2025-03-17 06:05:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|504
1742191800000|2025-03-17 06:10:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|450
1742192100000|2025-03-17 06:15:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|562
1742192400000|2025-03-17 06:20:00|10772.5|10770.5|10774|10772|10774|10772|10771.7|10769.7|1491
1742192700000|2025-03-17 06:25:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1347
1742193000000|2025-03-17 06:30:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|288
1742193300000|2025-03-17 06:35:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|404
1742193600000|2025-03-17 06:40:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|377
1742193900000|2025-03-17 06:45:00|||||||||91
1742194200000|2025-03-17 06:50:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|577
1742194500000|2025-03-17 06:55:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|582
1742194800000|2025-03-17 07:00:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|594
1742195100000|2025-03-17 07:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|287
1742195400000|2025-03-17 07:10:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|544
1742195700000|2025-03-17 07:15:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|587
1742196000000|2025-03-17 07:20:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|349
1742196300000|2025-03-17 07:25:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|555
1742196600000|2025-03-17 07:30:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|327
1742196900000|2025-03-17 07:35:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|529
1742197200000|2025-03-17 07:40:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|557
1742197500000|2025-03-17 07:45:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|991
1742197800000|2025-03-17 07:50:00|10769.8|10767.8|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|945
1742198100000|2025-03-17 07:55:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1598
1742198400000|2025-03-17 08:00:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|1507
1742198700000|2025-03-17 08:05:00|10772.5|10770.5|10767.8|10765.8|10773.3|10771.3|10767.8|10765.8|1442
1742199000000|2025-03-17 08:10:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1913
1742199300000|2025-03-17 08:15:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1895
1742199600000|2025-03-17 08:20:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10764.7|10762.7|1049
1742199900000|2025-03-17 08:25:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|1713
1742200200000|2025-03-17 08:30:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|1694
1742200500000|2025-03-17 08:35:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|863
1742200800000|2025-03-17 08:40:00|10770.1|10768.1|10770.9|10768.9|10773.3|10771.3|10770.1|10768.1|1588
1742201100000|2025-03-17 08:45:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|1555
1742201400000|2025-03-17 08:50:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1901
1742201700000|2025-03-17 08:55:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|1460
1742202000000|2025-03-17 09:00:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1383
1742202300000|2025-03-17 09:05:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|1264
1742202600000|2025-03-17 09:10:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|667
1742202900000|2025-03-17 09:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|1033
1742203200000|2025-03-17 09:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|771
1742203500000|2025-03-17 09:25:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1347
1742203800000|2025-03-17 09:30:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|659
1742204100000|2025-03-17 09:35:00|10775.2|10773.2|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1904
1742204400000|2025-03-17 09:40:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|3634
1742204700000|2025-03-17 09:45:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|874
1742205000000|2025-03-17 09:50:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1522
1742205300000|2025-03-17 09:55:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|758
1742205600000|2025-03-17 10:00:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1170
1742205900000|2025-03-17 10:05:00|10776.8|10774.8|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|625
1742206200000|2025-03-17 10:10:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|784
1742206500000|2025-03-17 10:15:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|533
1742206800000|2025-03-17 10:20:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|362
1742207100000|2025-03-17 10:25:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|475
1742207400000|2025-03-17 10:30:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|915
1742207700000|2025-03-17 10:35:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1247
1742208000000|2025-03-17 10:40:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|343
1742208300000|2025-03-17 10:45:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|459
1742208600000|2025-03-17 10:50:00|||||||||172
1742208900000|2025-03-17 10:55:00|10774|10772|10774|10772|10774|10772|10774|10772|783
1742209200000|2025-03-17 11:00:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1254
1742209500000|2025-03-17 11:05:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1529
1742209800000|2025-03-17 11:10:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|921
1742210100000|2025-03-17 11:15:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1238
1742210400000|2025-03-17 11:20:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1753
1742210700000|2025-03-17 11:25:00|10772.1|10770.1|10770.9|10768.9|10772.1|10770.1|10770.9|10768.9|643
1742211000000|2025-03-17 11:30:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|2011
1742211300000|2025-03-17 11:35:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|527
1742211600000|2025-03-17 11:40:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|695
1742211900000|2025-03-17 11:45:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1679
1742212200000|2025-03-17 11:50:00|||||||||1683
1742212500000|2025-03-17 11:55:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|989
1742212800000|2025-03-17 12:00:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|4747
1742213100000|2025-03-17 12:05:00|10772.5|10770.5|10776.4|10774.4|10776.4|10774.4|10772.5|10770.5|3687
1742213400000|2025-03-17 12:10:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10776.4|10774.4|5056
1742213700000|2025-03-17 12:15:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|3735
1742214000000|2025-03-17 12:20:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|8208
1742214300000|2025-03-17 12:25:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10771.7|10769.7|7583
1742214600000|2025-03-17 12:30:00|10773.3|10771.3|10764.7|10762.7|10781.1|10779.1|10758.4|10756.4|22319
1742214900000|2025-03-17 12:35:00|10763.9|10761.9|10757.6|10755.6|10763.9|10761.9|10756.9|10754.9|20078
1742215200000|2025-03-17 12:40:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10751.4|10749.4|17282
1742215500000|2025-03-17 12:45:00|10753.7|10751.7|10756.9|10754.9|10758.4|10756.4|10753.7|10751.7|7986
1742215800000|2025-03-17 12:50:00|10756.1|10754.1|10756.1|10754.1|10758.4|10756.4|10753|10751|5368
1742216100000|2025-03-17 12:55:00|10755.3|10753.3|10757.6|10755.6|10758.4|10756.4|10755.3|10753.3|4472
1742216400000|2025-03-17 13:00:00|10756.9|10754.9|10762.3|10760.3|10762.3|10760.3|10756.9|10754.9|5167
1742216700000|2025-03-17 13:05:00|10763.1|10761.1|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|6509
1742217000000|2025-03-17 13:10:00|10762.3|10760.3|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|3695
1742217300000|2025-03-17 13:15:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|5556
1742217600000|2025-03-17 13:20:00|10765.5|10763.5|10770.1|10768.1|10770.1|10768.1|10765.5|10763.5|7372
1742217900000|2025-03-17 13:25:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10767.8|10765.8|5861
1742218200000|2025-03-17 13:30:00|10769.4|10767.4|10765.5|10763.5|10771.7|10769.7|10765.5|10763.5|8546
1742218500000|2025-03-17 13:35:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10763.1|10761.1|7001
1742218800000|2025-03-17 13:40:00|10765.5|10763.5|10763.1|10761.1|10766.2|10764.2|10763.1|10761.1|5179
1742219100000|2025-03-17 13:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10758.4|10756.4|11323
1742219400000|2025-03-17 13:50:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10761.5|10759.5|5215
1742219700000|2025-03-17 13:55:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|3769
1742220000000|2025-03-17 14:00:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10764.7|10762.7|6558
1742220300000|2025-03-17 14:05:00|10766.2|10764.2|10767|10765|10769.4|10767.4|10765.5|10763.5|6095
1742220600000|2025-03-17 14:10:00|10766.6|10764.6|10763.9|10761.9|10767|10765|10763.1|10761.1|5541
1742220900000|2025-03-17 14:15:00|10763.5|10761.5|10764.7|10762.7|10767|10765|10763.1|10761.1|3305
1742221200000|2025-03-17 14:20:00|10765.5|10763.5|10768.6|10766.6|10769.4|10767.4|10764.7|10762.7|2510
1742221500000|2025-03-17 14:25:00|10767.8|10765.8|10770.9|10768.9|10771.7|10769.7|10767|10765|3510
1742221800000|2025-03-17 14:30:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.1|10768.1|6426
1742222100000|2025-03-17 14:35:00|10772.5|10770.5|10770.9|10768.9|10775.6|10773.6|10770.9|10768.9|5029
1742222400000|2025-03-17 14:40:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|4990
1742222700000|2025-03-17 14:45:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|3482
1742223000000|2025-03-17 14:50:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10771.7|10769.7|2369
1742223300000|2025-03-17 14:55:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|3337
1742223600000|2025-03-17 15:00:00|10773.3|10771.3|10776.4|10774.4|10777.2|10775.2|10771.7|10769.7|4843
1742223900000|2025-03-17 15:05:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|2729
1742224200000|2025-03-17 15:10:00|10775.6|10773.6|10776.4|10774.4|10778.7|10776.7|10774.8|10772.8|5112
1742224500000|2025-03-17 15:15:00|10775.6|10773.6|10775.2|10773.2|10778.7|10776.7|10774.8|10772.8|4112
1742224800000|2025-03-17 15:20:00|10775.6|10773.6|10778.7|10776.7|10779.5|10777.5|10774.8|10772.8|3270
1742225100000|2025-03-17 15:25:00|10778|10776|10781.1|10779.1|10781.9|10779.9|10778|10776|3098
1742225400000|2025-03-17 15:30:00|10780.3|10778.3|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|4965
1742225700000|2025-03-17 15:35:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|5234
1742226000000|2025-03-17 15:40:00|10783.4|10781.4|10782.6|10780.6|10785|10783|10782.6|10780.6|6324
1742226300000|2025-03-17 15:45:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|4136
1742226600000|2025-03-17 15:50:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|3101
1742226900000|2025-03-17 15:55:00|10780.3|10778.3|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|6954
1742227200000|2025-03-17 16:00:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|4930
1742227500000|2025-03-17 16:05:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|2128
1742227800000|2025-03-17 16:10:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|2789
1742228100000|2025-03-17 16:15:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|4603
1742228400000|2025-03-17 16:20:00|10779.5|10777.5|10782.6|10780.6|10782.6|10780.6|10779.5|10777.5|1899
1742228700000|2025-03-17 16:25:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|4176
1742229000000|2025-03-17 16:30:00|10781.5|10779.5|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|1495
1742229300000|2025-03-17 16:35:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10778|10776|2608
1742229600000|2025-03-17 16:40:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|2445
1742229900000|2025-03-17 16:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1237
1742230200000|2025-03-17 16:50:00|10780.3|10778.3|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|2084
1742230500000|2025-03-17 16:55:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|3694
1742230800000|2025-03-17 17:00:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2507
1742231100000|2025-03-17 17:05:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|2261
1742231400000|2025-03-17 17:10:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1443
1742231700000|2025-03-17 17:15:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|689
1742232000000|2025-03-17 17:20:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|3476
1742232300000|2025-03-17 17:25:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|876
1742232600000|2025-03-17 17:30:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|1751
1742232900000|2025-03-17 17:35:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1407
1742233200000|2025-03-17 17:40:00|10772.5|10770.5|10771.7|10769.7|10774|10772|10771.7|10769.7|1130
1742233500000|2025-03-17 17:45:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|2524
1742233800000|2025-03-17 17:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1741
1742234100000|2025-03-17 17:55:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|2387
1742234400000|2025-03-17 18:00:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10764.7|10762.7|11048
1742234700000|2025-03-17 18:05:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1316
1742235000000|2025-03-17 18:10:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|2848
1742235300000|2025-03-17 18:15:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|2762
1742235600000|2025-03-17 18:20:00|10765.1|10763.1|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|3428
1742235900000|2025-03-17 18:25:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|2713
1742236200000|2025-03-17 18:30:00|10763.9|10761.9|10760.8|10758.8|10764.7|10762.7|10760.8|10758.8|2497
1742236500000|2025-03-17 18:35:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10758.4|10756.4|11533
1742236800000|2025-03-17 18:40:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|5276
1742237100000|2025-03-17 18:45:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3262
1742237400000|2025-03-17 18:50:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|3554
1742237700000|2025-03-17 18:55:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|4239
1742238000000|2025-03-17 19:00:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|3156
1742238300000|2025-03-17 19:05:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|3800
1742238600000|2025-03-17 19:10:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|3267
1742238900000|2025-03-17 19:15:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1603
1742239200000|2025-03-17 19:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2320
1742239500000|2025-03-17 19:25:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1347
1742239800000|2025-03-17 19:30:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|2561
1742240100000|2025-03-17 19:35:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1980
1742240400000|2025-03-17 19:40:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|767
1742240700000|2025-03-17 19:45:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|1831
1742241000000|2025-03-17 19:50:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|2177
1742241300000|2025-03-17 19:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|5152
1742241600000|2025-03-17 20:00:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|5606
1742241900000|2025-03-17 20:05:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2321
1742242200000|2025-03-17 20:10:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|2367
1742242500000|2025-03-17 20:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1780
1742242800000|2025-03-17 20:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|1578
1742243100000|2025-03-17 20:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2644
1742243400000|2025-03-17 20:30:00|||||||||943
1742243700000|2025-03-17 20:35:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|893
1742244000000|2025-03-17 20:40:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1672
1742244300000|2025-03-17 20:45:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1752
1742244600000|2025-03-17 20:50:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|650
1742244900000|2025-03-17 20:55:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|3160
1742248800000|2025-03-17 22:00:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10760|10758|541
1742249100000|2025-03-17 22:05:00|10760|10758|10760|10758|10760|10758|10760|10758|329
1742249400000|2025-03-17 22:10:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|488
1742249700000|2025-03-17 22:15:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|137
1742250000000|2025-03-17 22:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|55
1742250300000|2025-03-17 22:25:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|84
1742250600000|2025-03-17 22:30:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|336
1742250900000|2025-03-17 22:35:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|73
1742251500000|2025-03-17 22:45:00|||||||||118
1742251800000|2025-03-17 22:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|548
1742252100000|2025-03-17 22:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|172
1742252400000|2025-03-17 23:00:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|520
1742252700000|2025-03-17 23:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|238
1742253000000|2025-03-17 23:10:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.7|10760.7|106
1742253300000|2025-03-17 23:15:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|78
1742253600000|2025-03-17 23:20:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|51
1742253900000|2025-03-17 23:25:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1257
1742254200000|2025-03-17 23:30:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|250
1742254500000|2025-03-17 23:35:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|381
1742254800000|2025-03-17 23:40:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|90
1742255100000|2025-03-17 23:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|88
1742255700000|2025-03-17 23:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|118
1742256000000|2025-03-18 00:00:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|795
1742256300000|2025-03-18 00:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|440
1742256600000|2025-03-18 00:10:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|355
1742256900000|2025-03-18 00:15:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|800
1742257200000|2025-03-18 00:20:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|167
1742257500000|2025-03-18 00:25:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|331
1742257800000|2025-03-18 00:30:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|261
1742258100000|2025-03-18 00:35:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|703
1742258400000|2025-03-18 00:40:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|180
1742258700000|2025-03-18 00:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|147
1742259000000|2025-03-18 00:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|200
1742259300000|2025-03-18 00:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|130
1742259600000|2025-03-18 01:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|314
1742259900000|2025-03-18 01:05:00|||||||||43
1742260200000|2025-03-18 01:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|237
1742260500000|2025-03-18 01:15:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|256
1742260800000|2025-03-18 01:20:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|159
1742261100000|2025-03-18 01:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|118
1742261400000|2025-03-18 01:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|157
1742261700000|2025-03-18 01:35:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|195
1742262000000|2025-03-18 01:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|77
1742262300000|2025-03-18 01:45:00|||||||||43
1742262600000|2025-03-18 01:50:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|458
1742262900000|2025-03-18 01:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|264
1742263200000|2025-03-18 02:00:00|10765.8|10763.8|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|160
1742263500000|2025-03-18 02:05:00|||||||||14
1742263800000|2025-03-18 02:10:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|1694
1742264100000|2025-03-18 02:15:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1080
1742264400000|2025-03-18 02:20:00|||||||||36
1742264700000|2025-03-18 02:25:00|||||||||35
1742265000000|2025-03-18 02:30:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|336
1742265300000|2025-03-18 02:35:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|240
1742265600000|2025-03-18 02:40:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|166
1742265900000|2025-03-18 02:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|49
1742266200000|2025-03-18 02:50:00|||||||||133
1742266500000|2025-03-18 02:55:00|||||||||50
1742266800000|2025-03-18 03:00:00|||||||||37
1742267100000|2025-03-18 03:05:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|292
1742267400000|2025-03-18 03:10:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|524
1742267700000|2025-03-18 03:15:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|74
1742268300000|2025-03-18 03:25:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|148
1742268600000|2025-03-18 03:30:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|723
1742268900000|2025-03-18 03:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|74
1742269200000|2025-03-18 03:40:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|64
1742269500000|2025-03-18 03:45:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|703
1742269800000|2025-03-18 03:50:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|8
1742270100000|2025-03-18 03:55:00|||||||||375
1742270400000|2025-03-18 04:00:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|213
1742270700000|2025-03-18 04:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|300
1742271000000|2025-03-18 04:10:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|239
1742271300000|2025-03-18 04:15:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|184
1742271600000|2025-03-18 04:20:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|56
1742271900000|2025-03-18 04:25:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|115
1742272200000|2025-03-18 04:30:00|||||||||181
1742272500000|2025-03-18 04:35:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|61
1742272800000|2025-03-18 04:40:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|917
1742273100000|2025-03-18 04:45:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|134
1742273400000|2025-03-18 04:50:00|||||||||149
1742273700000|2025-03-18 04:55:00|||||||||71
1742274000000|2025-03-18 05:00:00|10769.8|10767.8|10767.8|10765.8|10769.8|10767.8|10767.8|10765.8|2391
1742274300000|2025-03-18 05:05:00|10767|10765|10767|10765|10767|10765|10767|10765|105
1742274600000|2025-03-18 05:10:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|518
1742274900000|2025-03-18 05:15:00|10767|10765|10767|10765|10767.4|10765.4|10767|10765|613
1742275500000|2025-03-18 05:25:00|||||||||149
1742275800000|2025-03-18 05:30:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|181
1742276100000|2025-03-18 05:35:00|||||||||80
1742276400000|2025-03-18 05:40:00|||||||||290
1742277000000|2025-03-18 05:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|537
1742277300000|2025-03-18 05:55:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|113
1742277600000|2025-03-18 06:00:00|||||||||7
1742277900000|2025-03-18 06:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|618
1742278200000|2025-03-18 06:10:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1154
1742278500000|2025-03-18 06:15:00|||||||||650
1742278800000|2025-03-18 06:20:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|870
1742279100000|2025-03-18 06:25:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|880
1742279400000|2025-03-18 06:30:00|10770.1|10768.1|10767|10765|10770.9|10768.9|10767|10765|1716
1742279700000|2025-03-18 06:35:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|300
1742280000000|2025-03-18 06:40:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|222
1742280300000|2025-03-18 06:45:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|748
1742280600000|2025-03-18 06:50:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|315
1742280900000|2025-03-18 06:55:00|10766.6|10764.6|10766.2|10764.2|10766.6|10764.6|10766.2|10764.2|71
1742281200000|2025-03-18 07:00:00|10767|10765|10764.7|10762.7|10767|10765|10764.7|10762.7|669
1742281500000|2025-03-18 07:05:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|919
1742281800000|2025-03-18 07:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|989
1742282100000|2025-03-18 07:15:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|325
1742282400000|2025-03-18 07:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|395
1742282700000|2025-03-18 07:25:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|320
1742283000000|2025-03-18 07:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|379
1742283300000|2025-03-18 07:35:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|773
1742283600000|2025-03-18 07:40:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|2148
1742283900000|2025-03-18 07:45:00|||||||||167
1742284200000|2025-03-18 07:50:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|125
1742284500000|2025-03-18 07:55:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|514
1742284800000|2025-03-18 08:00:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|652
1742285100000|2025-03-18 08:05:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|1045
1742285400000|2025-03-18 08:10:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1184
1742285700000|2025-03-18 08:15:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1564
1742286000000|2025-03-18 08:20:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1285
1742286300000|2025-03-18 08:25:00|10759.6|10757.6|10760|10758|10760.8|10758.8|10759.6|10757.6|1057
1742286600000|2025-03-18 08:30:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|724
1742286900000|2025-03-18 08:35:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|601
1742287200000|2025-03-18 08:40:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|1132
1742287500000|2025-03-18 08:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1087
1742287800000|2025-03-18 08:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|156
1742288100000|2025-03-18 08:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|88
1742288400000|2025-03-18 09:00:00|||||||||516
1742288700000|2025-03-18 09:05:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|201
1742289000000|2025-03-18 09:10:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|806
1742289300000|2025-03-18 09:15:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|352
1742289600000|2025-03-18 09:20:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|735
1742289900000|2025-03-18 09:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|458
1742290200000|2025-03-18 09:30:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1360
1742290500000|2025-03-18 09:35:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|2121
1742290800000|2025-03-18 09:40:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|305
1742291100000|2025-03-18 09:45:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|324
1742291400000|2025-03-18 09:50:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1146
1742291700000|2025-03-18 09:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|796
1742292000000|2025-03-18 10:00:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10761.2|10759.2|583
1742292300000|2025-03-18 10:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|613
1742292600000|2025-03-18 10:10:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|1687
1742292900000|2025-03-18 10:15:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|1049
1742293200000|2025-03-18 10:20:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|776
1742293500000|2025-03-18 10:25:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|633
1742293800000|2025-03-18 10:30:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|416
1742294100000|2025-03-18 10:35:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|668
1742294400000|2025-03-18 10:40:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|881
1742294700000|2025-03-18 10:45:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|558
1742295000000|2025-03-18 10:50:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|279
1742295300000|2025-03-18 10:55:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|413
1742295600000|2025-03-18 11:00:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|408
1742295900000|2025-03-18 11:05:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|318
1742296200000|2025-03-18 11:10:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|2103
1742296500000|2025-03-18 11:15:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|663
1742296800000|2025-03-18 11:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|987
1742297100000|2025-03-18 11:25:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|705
1742297400000|2025-03-18 11:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|249
1742297700000|2025-03-18 11:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1028
1742298000000|2025-03-18 11:40:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|3375
1742298300000|2025-03-18 11:45:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1595
1742298600000|2025-03-18 11:50:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2313
1742298900000|2025-03-18 11:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|953
1742299200000|2025-03-18 12:00:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|4814
1742299500000|2025-03-18 12:05:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|4257
1742299800000|2025-03-18 12:10:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|584
1742300100000|2025-03-18 12:15:00|10761.5|10759.5|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|1408
1742300400000|2025-03-18 12:20:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2062
1742300700000|2025-03-18 12:25:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|2640
1742301000000|2025-03-18 12:30:00|10763.5|10761.5|10756.9|10754.9|10763.5|10761.5|10755.3|10753.3|6514
1742301300000|2025-03-18 12:35:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10753|10751|4187
1742301600000|2025-03-18 12:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2872
1742301900000|2025-03-18 12:45:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|4791
1742302200000|2025-03-18 12:50:00|10756.9|10754.9|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|6296
1742302500000|2025-03-18 12:55:00|10756.9|10754.9|10759.2|10757.2|10760|10758|10756.9|10754.9|3506
1742302800000|2025-03-18 13:00:00|10760|10758|10763.9|10761.9|10763.9|10761.9|10759.2|10757.2|4440
1742303100000|2025-03-18 13:05:00|10763.1|10761.1|10760.8|10758.8|10763.9|10761.9|10760|10758|3313
1742303400000|2025-03-18 13:10:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10759.2|10757.2|1825
1742303700000|2025-03-18 13:15:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|4330
1742304000000|2025-03-18 13:20:00|10757.6|10755.6|10758.4|10756.4|10760|10758|10757.6|10755.6|1631
1742304300000|2025-03-18 13:25:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1707
1742304600000|2025-03-18 13:30:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10756.9|10754.9|4421
1742304900000|2025-03-18 13:35:00|10760.8|10758.8|10763.9|10761.9|10764.7|10762.7|10759.2|10757.2|5479
1742305200000|2025-03-18 13:40:00|10764.7|10762.7|10767|10765|10767|10765|10762.3|10760.3|3727
1742305500000|2025-03-18 13:45:00|10767.8|10765.8|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|5895
1742305800000|2025-03-18 13:50:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|4920
1742306100000|2025-03-18 13:55:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|5352
1742306400000|2025-03-18 14:00:00|10768.6|10766.6|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|5148
1742306700000|2025-03-18 14:05:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|3779
1742307000000|2025-03-18 14:10:00|10766.2|10764.2|10767|10765|10768.6|10766.6|10765.5|10763.5|6867
1742307300000|2025-03-18 14:15:00|10766.2|10764.2|10770.1|10768.1|10770.1|10768.1|10766.2|10764.2|4438
1742307600000|2025-03-18 14:20:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|3574
1742307900000|2025-03-18 14:25:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767|10765|2686
1742308200000|2025-03-18 14:30:00|10767|10765|10767|10765|10768.6|10766.6|10766.2|10764.2|2502
1742308500000|2025-03-18 14:35:00|10767.8|10765.8|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|3209
1742308800000|2025-03-18 14:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|3116
1742309100000|2025-03-18 14:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|5263
1742309400000|2025-03-18 14:50:00|10765.5|10763.5|10762.3|10760.3|10765.5|10763.5|10762.3|10760.3|4674
1742309700000|2025-03-18 14:55:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10760.8|10758.8|3138
1742310000000|2025-03-18 15:00:00|10763.5|10761.5|10767|10765|10767|10765|10763.1|10761.1|4675
1742310300000|2025-03-18 15:05:00|10766.2|10764.2|10767|10765|10768.6|10766.6|10766.2|10764.2|3901
1742310600000|2025-03-18 15:10:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|3952
1742310900000|2025-03-18 15:15:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|4872
1742311200000|2025-03-18 15:20:00|10764.7|10762.7|10768.6|10766.6|10769.4|10767.4|10764.7|10762.7|4114
1742311500000|2025-03-18 15:25:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|1840
1742311800000|2025-03-18 15:30:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767|10765|2224
1742312100000|2025-03-18 15:35:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|3163
1742312400000|2025-03-18 15:40:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|3975
1742312700000|2025-03-18 15:45:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|1485
1742313000000|2025-03-18 15:50:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|2820
1742313300000|2025-03-18 15:55:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10772.5|10770.5|4177
1742313600000|2025-03-18 16:00:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1720
1742313900000|2025-03-18 16:05:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1695
1742314200000|2025-03-18 16:10:00|10771.7|10769.7|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|2993
1742314500000|2025-03-18 16:15:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|6000
1742314800000|2025-03-18 16:20:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3165
1742315100000|2025-03-18 16:25:00|10769.8|10767.8|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|2879
1742315400000|2025-03-18 16:30:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|2781
1742315700000|2025-03-18 16:35:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1347
1742316000000|2025-03-18 16:40:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|2099
1742316300000|2025-03-18 16:45:00|10770.9|10768.9|10770.1|10768.1|10773.3|10771.3|10770.1|10768.1|2786
1742316600000|2025-03-18 16:50:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|4727
1742316900000|2025-03-18 16:55:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|3191
1742317200000|2025-03-18 17:00:00|10772.1|10770.1|10774.8|10772.8|10774.8|10772.8|10771.7|10769.7|3619
1742317500000|2025-03-18 17:05:00|10775.6|10773.6|10776.4|10774.4|10778|10776|10775.6|10773.6|3731
1742317800000|2025-03-18 17:10:00|10777.2|10775.2|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|3340
1742318100000|2025-03-18 17:15:00|10774.8|10772.8|10778|10776|10779.5|10777.5|10774.8|10772.8|7297
1742318400000|2025-03-18 17:20:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|4388
1742318700000|2025-03-18 17:25:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|5632
1742319000000|2025-03-18 17:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|4040
1742319300000|2025-03-18 17:35:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1702
1742319600000|2025-03-18 17:40:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1673
1742319900000|2025-03-18 17:45:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10775.6|10773.6|2270
1742320200000|2025-03-18 17:50:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|6678
1742320500000|2025-03-18 17:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|2273
1742320800000|2025-03-18 18:00:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|4244
1742321100000|2025-03-18 18:05:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|2332
1742321400000|2025-03-18 18:10:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|2368
1742321700000|2025-03-18 18:15:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|3119
1742322000000|2025-03-18 18:20:00|||||||||2069
1742322300000|2025-03-18 18:25:00|10778.7|10776.7|10781.1|10779.1|10781.1|10779.1|10778|10776|2286
1742322600000|2025-03-18 18:30:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|4662
1742322900000|2025-03-18 18:35:00|10779.5|10777.5|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|3501
1742323200000|2025-03-18 18:40:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1492
1742323500000|2025-03-18 18:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|5090
1742323800000|2025-03-18 18:50:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|3581
1742324100000|2025-03-18 18:55:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|4310
1742324400000|2025-03-18 19:00:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|2399
1742324700000|2025-03-18 19:05:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|2542
1742325000000|2025-03-18 19:10:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|1002
1742325300000|2025-03-18 19:15:00|10771.7|10769.7|10772.5|10770.5|10774|10772|10771.7|10769.7|4434
1742325600000|2025-03-18 19:20:00|10772.1|10770.1|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2805
1742325900000|2025-03-18 19:25:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1504
1742326200000|2025-03-18 19:30:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1857
1742326500000|2025-03-18 19:35:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|4738
1742326800000|2025-03-18 19:40:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|2617
1742327100000|2025-03-18 19:45:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|5901
1742327400000|2025-03-18 19:50:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|3618
1742327700000|2025-03-18 19:55:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|7480
1742328000000|2025-03-18 20:00:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|3259
1742328300000|2025-03-18 20:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2991
1742328600000|2025-03-18 20:10:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|2696
1742328900000|2025-03-18 20:15:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|2506
1742329200000|2025-03-18 20:20:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1128
1742329500000|2025-03-18 20:25:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1735
1742329800000|2025-03-18 20:30:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1157
1742330100000|2025-03-18 20:35:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|823
1742330400000|2025-03-18 20:40:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1376
1742330700000|2025-03-18 20:45:00|||||||||1928
1742331000000|2025-03-18 20:50:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|929
1742331300000|2025-03-18 20:55:00|10770.5|10768.5|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|2416
1742335200000|2025-03-18 22:00:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|405
1742335500000|2025-03-18 22:05:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|149
1742335800000|2025-03-18 22:10:00|||||||||17
1742336100000|2025-03-18 22:15:00|||||||||2
1742336400000|2025-03-18 22:20:00|||||||||62
1742336700000|2025-03-18 22:25:00|10771.3|10769.3|10770.1|10768.1|10771.3|10769.3|10770.1|10768.1|153
1742337000000|2025-03-18 22:30:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|75
1742337300000|2025-03-18 22:35:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|58
1742337600000|2025-03-18 22:40:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|141
1742338200000|2025-03-18 22:50:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|3
1742338500000|2025-03-18 22:55:00|||||||||84
1742338800000|2025-03-18 23:00:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|500
1742339100000|2025-03-18 23:05:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|179
1742339400000|2025-03-18 23:10:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|257
1742339700000|2025-03-18 23:15:00|||||||||1
1742340000000|2025-03-18 23:20:00|||||||||100
1742340300000|2025-03-18 23:25:00|||||||||2
1742340600000|2025-03-18 23:30:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|240
1742340900000|2025-03-18 23:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|276
1742341200000|2025-03-18 23:40:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|102
1742341500000|2025-03-18 23:45:00|||||||||3
1742341800000|2025-03-18 23:50:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|170
1742342100000|2025-03-18 23:55:00|||||||||208
1742342400000|2025-03-19 00:00:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|289
1742342700000|2025-03-19 00:05:00|||||||||34
1742343000000|2025-03-19 00:10:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|280
1742343300000|2025-03-19 00:15:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|238
1742343600000|2025-03-19 00:20:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|192
1742343900000|2025-03-19 00:25:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|249
1742344200000|2025-03-19 00:30:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|604
1742344500000|2025-03-19 00:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|320
1742344800000|2025-03-19 00:40:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|122
1742345100000|2025-03-19 00:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|101
1742345400000|2025-03-19 00:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|135
1742345700000|2025-03-19 00:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|424
1742346000000|2025-03-19 01:00:00|||||||||301
1742346300000|2025-03-19 01:05:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|773
1742346600000|2025-03-19 01:10:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|109
1742346900000|2025-03-19 01:15:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|271
1742347200000|2025-03-19 01:20:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|265
1742347500000|2025-03-19 01:25:00|||||||||50
1742347800000|2025-03-19 01:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|54
1742348100000|2025-03-19 01:35:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|424
1742348400000|2025-03-19 01:40:00|||||||||3
1742349000000|2025-03-19 01:50:00|||||||||205
1742349300000|2025-03-19 01:55:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|433
1742349600000|2025-03-19 02:00:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|302
1742349900000|2025-03-19 02:05:00|10767|10765|10767|10765|10767|10765|10767|10765|47
1742350200000|2025-03-19 02:10:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|177
1742350500000|2025-03-19 02:15:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|1365
1742350800000|2025-03-19 02:20:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|67
1742351100000|2025-03-19 02:25:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|1136
1742351400000|2025-03-19 02:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|538
1742351700000|2025-03-19 02:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|58
1742352000000|2025-03-19 02:40:00|||||||||370
1742352300000|2025-03-19 02:45:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|451
1742352600000|2025-03-19 02:50:00|||||||||124
1742352900000|2025-03-19 02:55:00|||||||||8
1742353200000|2025-03-19 03:00:00|||||||||63
1742353500000|2025-03-19 03:05:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|83
1742353800000|2025-03-19 03:10:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|19
1742354100000|2025-03-19 03:15:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|193
1742354400000|2025-03-19 03:20:00|||||||||10
1742354700000|2025-03-19 03:25:00|||||||||27
1742355000000|2025-03-19 03:30:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|104
1742355300000|2025-03-19 03:35:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|124
1742355900000|2025-03-19 03:45:00|||||||||50
1742356200000|2025-03-19 03:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|153
1742356500000|2025-03-19 03:55:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|28
1742357100000|2025-03-19 04:05:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|123
1742357400000|2025-03-19 04:10:00|||||||||5
1742357700000|2025-03-19 04:15:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|33
1742358000000|2025-03-19 04:20:00|||||||||321
1742358300000|2025-03-19 04:25:00|||||||||11
1742358900000|2025-03-19 04:35:00|||||||||83
1742359200000|2025-03-19 04:40:00|||||||||6
1742359500000|2025-03-19 04:45:00|||||||||9
1742359800000|2025-03-19 04:50:00|||||||||51
1742360100000|2025-03-19 04:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|246
1742360400000|2025-03-19 05:00:00|||||||||20
1742360700000|2025-03-19 05:05:00|||||||||12
1742361000000|2025-03-19 05:10:00|10765.1|10763.1|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|213
1742361300000|2025-03-19 05:15:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|252
1742361600000|2025-03-19 05:20:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|143
1742361900000|2025-03-19 05:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|143
1742362200000|2025-03-19 05:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|178
1742362500000|2025-03-19 05:35:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|252
1742362800000|2025-03-19 05:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|62
1742363100000|2025-03-19 05:45:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|49
1742363400000|2025-03-19 05:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|320
1742363700000|2025-03-19 05:55:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|100
1742364000000|2025-03-19 06:00:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|98
1742364300000|2025-03-19 06:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|215
1742364600000|2025-03-19 06:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|300
1742364900000|2025-03-19 06:15:00|||||||||101
1742365200000|2025-03-19 06:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|111
1742365500000|2025-03-19 06:25:00|||||||||5
1742365800000|2025-03-19 06:30:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|715
1742366100000|2025-03-19 06:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|473
1742366400000|2025-03-19 06:40:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|233
1742366700000|2025-03-19 06:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|162
1742367000000|2025-03-19 06:50:00|||||||||19
1742367300000|2025-03-19 06:55:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|738
1742367600000|2025-03-19 07:00:00|10767|10765|10767|10765|10767|10765|10767|10765|182
1742367900000|2025-03-19 07:05:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|907
1742368200000|2025-03-19 07:10:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|562
1742368500000|2025-03-19 07:15:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|227
1742368800000|2025-03-19 07:20:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|173
1742369100000|2025-03-19 07:25:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|741
1742369400000|2025-03-19 07:30:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1710
1742369700000|2025-03-19 07:35:00|10770.1|10768.1|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|1141
1742370000000|2025-03-19 07:40:00|10773.3|10771.3|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|2278
1742370300000|2025-03-19 07:45:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|935
1742370600000|2025-03-19 07:50:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1625
1742370900000|2025-03-19 07:55:00|10772.1|10770.1|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|830
1742371200000|2025-03-19 08:00:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|1206
1742371500000|2025-03-19 08:05:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1369
1742371800000|2025-03-19 08:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1572
1742372100000|2025-03-19 08:15:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|1622
1742372400000|2025-03-19 08:20:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1129
1742372700000|2025-03-19 08:25:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|781
1742373000000|2025-03-19 08:30:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1191
1742373300000|2025-03-19 08:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|1306
1742373600000|2025-03-19 08:40:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1050
1742373900000|2025-03-19 08:45:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10767|10765|1392
1742374200000|2025-03-19 08:50:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|544
1742374500000|2025-03-19 08:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|955
1742374800000|2025-03-19 09:00:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|1849
1742375100000|2025-03-19 09:05:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|895
1742375400000|2025-03-19 09:10:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|580
1742375700000|2025-03-19 09:15:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1301
1742376000000|2025-03-19 09:20:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|608
1742376300000|2025-03-19 09:25:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|412
1742376600000|2025-03-19 09:30:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|736
1742376900000|2025-03-19 09:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|652
1742377200000|2025-03-19 09:40:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1071
1742377500000|2025-03-19 09:45:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1361
1742377800000|2025-03-19 09:50:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|466
1742378100000|2025-03-19 09:55:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|804
1742378400000|2025-03-19 10:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|192
1742378700000|2025-03-19 10:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|583
1742379000000|2025-03-19 10:10:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|506
1742379300000|2025-03-19 10:15:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|295
1742379600000|2025-03-19 10:20:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|808
1742379900000|2025-03-19 10:25:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1022
1742380200000|2025-03-19 10:30:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|806
1742380500000|2025-03-19 10:35:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|965
1742380800000|2025-03-19 10:40:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1385
1742381100000|2025-03-19 10:45:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1112
1742381400000|2025-03-19 10:50:00|10767|10765|10767|10765|10767|10765|10767|10765|678
1742381700000|2025-03-19 10:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|619
1742382000000|2025-03-19 11:00:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|1237
1742382300000|2025-03-19 11:05:00|||||||||112
1742382600000|2025-03-19 11:10:00|||||||||435
1742382900000|2025-03-19 11:15:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|2317
1742383200000|2025-03-19 11:20:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|294
1742383500000|2025-03-19 11:25:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|975
1742383800000|2025-03-19 11:30:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1167
1742384100000|2025-03-19 11:35:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1001
1742384400000|2025-03-19 11:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1477
1742384700000|2025-03-19 11:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1350
1742385000000|2025-03-19 11:50:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|581
1742385300000|2025-03-19 11:55:00|10766.2|10764.2|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|4553
1742385600000|2025-03-19 12:00:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|2573
1742385900000|2025-03-19 12:05:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|1736
1742386200000|2025-03-19 12:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1759
1742386500000|2025-03-19 12:15:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1000
1742386800000|2025-03-19 12:20:00|10765.1|10763.1|10767|10765|10767|10765|10764.7|10762.7|2288
1742387100000|2025-03-19 12:25:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|2945
1742387400000|2025-03-19 12:30:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|3377
1742387700000|2025-03-19 12:35:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|2701
1742388000000|2025-03-19 12:40:00|10770.1|10768.1|10767|10765|10770.1|10768.1|10767|10765|3737
1742388300000|2025-03-19 12:45:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|4643
1742388600000|2025-03-19 12:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|2073
1742388900000|2025-03-19 12:55:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|2490
1742389200000|2025-03-19 13:00:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3015
1742389500000|2025-03-19 13:05:00|10766.2|10764.2|10762.3|10760.3|10766.2|10764.2|10762.3|10760.3|3064
1742389800000|2025-03-19 13:10:00|10762.7|10760.7|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|2214
1742390100000|2025-03-19 13:15:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|545
1742390400000|2025-03-19 13:20:00|10758.8|10756.8|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2838
1742390700000|2025-03-19 13:25:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|2625
1742391000000|2025-03-19 13:30:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|6841
1742391300000|2025-03-19 13:35:00|10756.9|10754.9|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|3334
1742391600000|2025-03-19 13:40:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|6468
1742391900000|2025-03-19 13:45:00|10756.1|10754.1|10753|10751|10756.9|10754.9|10753|10751|8104
1742392200000|2025-03-19 13:50:00|10753.7|10751.7|10751.4|10749.4|10754.5|10752.5|10751.4|10749.4|5999
1742392500000|2025-03-19 13:55:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|4659
1742392800000|2025-03-19 14:00:00|10752.2|10750.2|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|5159
1742393100000|2025-03-19 14:05:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|6603
1742393400000|2025-03-19 14:10:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10751.4|10749.4|6484
1742393700000|2025-03-19 14:15:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|4345
1742394000000|2025-03-19 14:20:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|3819
1742394300000|2025-03-19 14:25:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|2910
1742394600000|2025-03-19 14:30:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|3896
1742394900000|2025-03-19 14:35:00|10754.5|10752.5|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2170
1742395200000|2025-03-19 14:40:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1879
1742395500000|2025-03-19 14:45:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2177
1742395800000|2025-03-19 14:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|5370
1742396100000|2025-03-19 14:55:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|2571
1742396400000|2025-03-19 15:00:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2744
1742396700000|2025-03-19 15:05:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1743
1742397000000|2025-03-19 15:10:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|2204
1742397300000|2025-03-19 15:15:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2645
1742397600000|2025-03-19 15:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|2718
1742397900000|2025-03-19 15:25:00|10756.1|10754.1|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1772
1742398200000|2025-03-19 15:30:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10752.2|10750.2|4399
1742398500000|2025-03-19 15:35:00|10752.2|10750.2|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|3770
1742398800000|2025-03-19 15:40:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|750
1742399100000|2025-03-19 15:45:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|4925
1742399400000|2025-03-19 15:50:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|3005
1742399700000|2025-03-19 15:55:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2742
1742400000000|2025-03-19 16:00:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|4161
1742400300000|2025-03-19 16:05:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|3513
1742400600000|2025-03-19 16:10:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|2793
1742400900000|2025-03-19 16:15:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|3895
1742401200000|2025-03-19 16:20:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1296
1742401500000|2025-03-19 16:25:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2526
1742401800000|2025-03-19 16:30:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2518
1742402100000|2025-03-19 16:35:00|10755.7|10753.7|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1573
1742402400000|2025-03-19 16:40:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2406
1742402700000|2025-03-19 16:45:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1810
1742403000000|2025-03-19 16:50:00|10755.3|10753.3|10753|10751|10755.3|10753.3|10753|10751|1117
1742403300000|2025-03-19 16:55:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|1898
1742403600000|2025-03-19 17:00:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1664
1742403900000|2025-03-19 17:05:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1320
1742404200000|2025-03-19 17:10:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1491
1742404500000|2025-03-19 17:15:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|1991
1742404800000|2025-03-19 17:20:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|2739
1742405100000|2025-03-19 17:25:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|2525
1742405400000|2025-03-19 17:30:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|2661
1742405700000|2025-03-19 17:35:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|2680
1742406000000|2025-03-19 17:40:00|10749.4|10747.4|10750.6|10748.6|10750.6|10748.6|10749|10747|2427
1742406300000|2025-03-19 17:45:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|2211
1742406600000|2025-03-19 17:50:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|4350
1742406900000|2025-03-19 17:55:00|10748.7|10746.7|10751|10749|10751.4|10749.4|10748.3|10746.3|4248
1742407200000|2025-03-19 18:00:00|10749.8|10747.8|10765.5|10763.5|10770.9|10768.9|10749.8|10747.8|15581
1742407500000|2025-03-19 18:05:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10760.8|10758.8|9463
1742407800000|2025-03-19 18:10:00|10766.2|10764.2|10772.5|10770.5|10772.5|10770.5|10765.5|10763.5|6706
1742408100000|2025-03-19 18:15:00|10771.7|10769.7|10772.5|10770.5|10774|10772|10768.6|10766.6|9614
1742408400000|2025-03-19 18:20:00|10773.3|10771.3|10778.7|10776.7|10778.7|10776.7|10771.7|10769.7|8498
1742408700000|2025-03-19 18:25:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10777.2|10775.2|8792
1742409000000|2025-03-19 18:30:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10775.6|10773.6|8194
1742409300000|2025-03-19 18:35:00|10778.7|10776.7|10784.2|10782.2|10784.2|10782.2|10778|10776|7936
1742409600000|2025-03-19 18:40:00|10785|10783|10793.6|10791.6|10794.4|10792.4|10783.4|10781.4|17824
1742409900000|2025-03-19 18:45:00|10794.4|10792.4|10790.5|10788.5|10794.4|10792.4|10789.7|10787.7|8862
1742410200000|2025-03-19 18:50:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10788.9|10786.9|10041
1742410500000|2025-03-19 18:55:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10789.7|10787.7|13296
1742410800000|2025-03-19 19:00:00|10792|10790|10796.7|10794.7|10797.5|10795.5|10790.5|10788.5|12413
1742411100000|2025-03-19 19:05:00|10795.9|10793.9|10795.1|10793.1|10798.3|10796.3|10794.4|10792.4|9662
1742411400000|2025-03-19 19:10:00|10794.4|10792.4|10792.8|10790.8|10795.9|10793.9|10792.8|10790.8|7241
1742411700000|2025-03-19 19:15:00|10793.6|10791.6|10789.7|10787.7|10793.6|10791.6|10788.9|10786.9|8019
1742412000000|2025-03-19 19:20:00|10790.5|10788.5|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4545
1742412300000|2025-03-19 19:25:00|10790.5|10788.5|10792.8|10790.8|10794.4|10792.4|10790.5|10788.5|5986
1742412600000|2025-03-19 19:30:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|4636
1742412900000|2025-03-19 19:35:00|10792|10790|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|3338
1742413200000|2025-03-19 19:40:00|10790.8|10788.8|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|4457
1742413500000|2025-03-19 19:45:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|4097
1742413800000|2025-03-19 19:50:00|10792|10790|10792|10790|10795.1|10793.1|10792|10790|7239
1742414100000|2025-03-19 19:55:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|8078
1742414400000|2025-03-19 20:00:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|3204
1742414700000|2025-03-19 20:05:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|3031
1742415000000|2025-03-19 20:10:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|2172
1742415300000|2025-03-19 20:15:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2235
1742415600000|2025-03-19 20:20:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|3450
1742415900000|2025-03-19 20:25:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|2257
1742416200000|2025-03-19 20:30:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|2034
1742416500000|2025-03-19 20:35:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|3887
1742416800000|2025-03-19 20:40:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|2794
1742417100000|2025-03-19 20:45:00|10795.9|10793.9|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|5050
1742417400000|2025-03-19 20:50:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|2396
1742417700000|2025-03-19 20:55:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|4183
1742421600000|2025-03-19 22:00:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|912
1742421900000|2025-03-19 22:05:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|402
1742422200000|2025-03-19 22:10:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|229
1742422500000|2025-03-19 22:15:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|454
1742422800000|2025-03-19 22:20:00|||||||||313
1742423100000|2025-03-19 22:25:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|472
1742423400000|2025-03-19 22:30:00|10801|10799|10800.6|10798.6|10801|10799|10800.6|10798.6|312
1742423700000|2025-03-19 22:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|896
1742424000000|2025-03-19 22:40:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|287
1742424300000|2025-03-19 22:45:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|179
1742424600000|2025-03-19 22:50:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|846
1742424900000|2025-03-19 22:55:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|153
1742425200000|2025-03-19 23:00:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|917
1742425500000|2025-03-19 23:05:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10799|10797|227
1742425800000|2025-03-19 23:10:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|439
1742426100000|2025-03-19 23:15:00|||||||||84
1742426400000|2025-03-19 23:20:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|162
1742426700000|2025-03-19 23:25:00|||||||||39
1742427000000|2025-03-19 23:30:00|||||||||34
1742427300000|2025-03-19 23:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|103
1742427600000|2025-03-19 23:40:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|638
1742427900000|2025-03-19 23:45:00|||||||||13
1742428200000|2025-03-19 23:50:00|||||||||433
1742428500000|2025-03-19 23:55:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|103
1742428800000|2025-03-20 00:00:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|375
1742429100000|2025-03-20 00:05:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|425
1742429400000|2025-03-20 00:10:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|357
1742429700000|2025-03-20 00:15:00|||||||||229
1742430000000|2025-03-20 00:20:00|||||||||187
1742430300000|2025-03-20 00:25:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|444
1742430600000|2025-03-20 00:30:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|2108
1742430900000|2025-03-20 00:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|200
1742431200000|2025-03-20 00:40:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|750
1742431500000|2025-03-20 00:45:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|593
1742431800000|2025-03-20 00:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|234
1742432100000|2025-03-20 00:55:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|206
1742432400000|2025-03-20 01:00:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|886
1742432700000|2025-03-20 01:05:00|||||||||19
1742433000000|2025-03-20 01:10:00|||||||||198
1742433300000|2025-03-20 01:15:00|||||||||350
1742433600000|2025-03-20 01:20:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|857
1742433900000|2025-03-20 01:25:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|231
1742434200000|2025-03-20 01:30:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|333
1742434500000|2025-03-20 01:35:00|||||||||118
1742434800000|2025-03-20 01:40:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|226
1742435100000|2025-03-20 01:45:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801|10799|755
1742435400000|2025-03-20 01:50:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|98
1742435700000|2025-03-20 01:55:00|||||||||123
1742436000000|2025-03-20 02:00:00|||||||||36
1742436300000|2025-03-20 02:05:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|419
1742436600000|2025-03-20 02:10:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1574
1742436900000|2025-03-20 02:15:00|||||||||39
1742437200000|2025-03-20 02:20:00|||||||||208
1742437500000|2025-03-20 02:25:00|||||||||294
1742437800000|2025-03-20 02:30:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|158
1742438100000|2025-03-20 02:35:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|820
1742438400000|2025-03-20 02:40:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|346
1742438700000|2025-03-20 02:45:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|530
1742439000000|2025-03-20 02:50:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|220
1742439300000|2025-03-20 02:55:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|98
1742439600000|2025-03-20 03:00:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|62
1742439900000|2025-03-20 03:05:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|76
1742440200000|2025-03-20 03:10:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|222
1742440500000|2025-03-20 03:15:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|448
1742440800000|2025-03-20 03:20:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|211
1742441100000|2025-03-20 03:25:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|342
1742441400000|2025-03-20 03:30:00|||||||||26
1742441700000|2025-03-20 03:35:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|538
1742442000000|2025-03-20 03:40:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|215
1742442300000|2025-03-20 03:45:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|127
1742442600000|2025-03-20 03:50:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|377
1742442900000|2025-03-20 03:55:00|||||||||175
1742443200000|2025-03-20 04:00:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|316
1742443500000|2025-03-20 04:05:00|||||||||59
1742443800000|2025-03-20 04:10:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|98
1742444100000|2025-03-20 04:15:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|144
1742444400000|2025-03-20 04:20:00|||||||||75
1742444700000|2025-03-20 04:25:00|||||||||413
1742445000000|2025-03-20 04:30:00|||||||||72
1742445300000|2025-03-20 04:35:00|||||||||71
1742445600000|2025-03-20 04:40:00|||||||||51
1742445900000|2025-03-20 04:45:00|10797.1|10795.1|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|269
1742446200000|2025-03-20 04:50:00|||||||||74
1742446500000|2025-03-20 04:55:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|1262
1742446800000|2025-03-20 05:00:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|336
1742447100000|2025-03-20 05:05:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|649
1742447400000|2025-03-20 05:10:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|75
1742447700000|2025-03-20 05:15:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|508
1742448000000|2025-03-20 05:20:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|220
1742448300000|2025-03-20 05:25:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|56
1742448600000|2025-03-20 05:30:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|66
1742448900000|2025-03-20 05:35:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|188
1742449200000|2025-03-20 05:40:00|||||||||13
1742449500000|2025-03-20 05:45:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|23
1742449800000|2025-03-20 05:50:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|88
1742450100000|2025-03-20 05:55:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|292
1742450400000|2025-03-20 06:00:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|54
1742450700000|2025-03-20 06:05:00|||||||||315
1742451000000|2025-03-20 06:10:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|592
1742451300000|2025-03-20 06:15:00|||||||||99
1742451600000|2025-03-20 06:20:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|383
1742451900000|2025-03-20 06:25:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|91
1742452200000|2025-03-20 06:30:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|328
1742452500000|2025-03-20 06:35:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|478
1742452800000|2025-03-20 06:40:00|10798.7|10796.7|10798.3|10796.3|10798.7|10796.7|10798.3|10796.3|422
1742453100000|2025-03-20 06:45:00|10797.9|10795.9|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|473
1742453400000|2025-03-20 06:50:00|10798.7|10796.7|10798.3|10796.3|10799|10797|10798.3|10796.3|806
1742453700000|2025-03-20 06:55:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|513
1742454000000|2025-03-20 07:00:00|10798.7|10796.7|10799|10797|10799|10797|10798.7|10796.7|339
1742454300000|2025-03-20 07:05:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|611
1742454600000|2025-03-20 07:10:00|10795.9|10793.9|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|717
1742454900000|2025-03-20 07:15:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|211
1742455200000|2025-03-20 07:20:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|1133
1742455500000|2025-03-20 07:25:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1194
1742455800000|2025-03-20 07:30:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|563
1742456100000|2025-03-20 07:35:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|1787
1742456400000|2025-03-20 07:40:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|1131
1742456700000|2025-03-20 07:45:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|942
1742457000000|2025-03-20 07:50:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|837
1742457300000|2025-03-20 07:55:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|561
1742457600000|2025-03-20 08:00:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|3615
1742457900000|2025-03-20 08:05:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|2775
1742458200000|2025-03-20 08:10:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1629
1742458500000|2025-03-20 08:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|1533
1742458800000|2025-03-20 08:20:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|1520
1742459100000|2025-03-20 08:25:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|2101
1742459400000|2025-03-20 08:30:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|2676
1742459700000|2025-03-20 08:35:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1832
1742460000000|2025-03-20 08:40:00|10790.5|10788.5|10792|10790|10792|10790|10790.5|10788.5|2528
1742460300000|2025-03-20 08:45:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1448
1742460600000|2025-03-20 08:50:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|1445
1742460900000|2025-03-20 08:55:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|2055
1742461200000|2025-03-20 09:00:00|10795.1|10793.1|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|2221
1742461500000|2025-03-20 09:05:00|10796.7|10794.7|10799.8|10797.8|10799.8|10797.8|10796.7|10794.7|1201
1742461800000|2025-03-20 09:10:00|10799.4|10797.4|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|1799
1742462100000|2025-03-20 09:15:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|2417
1742462400000|2025-03-20 09:20:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10798.3|10796.3|654
1742462700000|2025-03-20 09:25:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|645
1742463000000|2025-03-20 09:30:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|1597
1742463300000|2025-03-20 09:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|2072
1742463600000|2025-03-20 09:40:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|512
1742463900000|2025-03-20 09:45:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|1243
1742464200000|2025-03-20 09:50:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1714
1742464500000|2025-03-20 09:55:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|2059
1742464800000|2025-03-20 10:00:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|1692
1742465100000|2025-03-20 10:05:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|852
1742465400000|2025-03-20 10:10:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|4079
1742465700000|2025-03-20 10:15:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803|10801|1697
1742466000000|2025-03-20 10:20:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|5187
1742466300000|2025-03-20 10:25:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|903
1742466600000|2025-03-20 10:30:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|2866
1742466900000|2025-03-20 10:35:00|10806.9|10804.9|10810.8|10808.8|10810.8|10808.8|10806.9|10804.9|2337
1742467200000|2025-03-20 10:40:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|2192
1742467500000|2025-03-20 10:45:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|2294
1742467800000|2025-03-20 10:50:00|10808.4|10806.4|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|2848
1742468100000|2025-03-20 10:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1590
1742468400000|2025-03-20 11:00:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|1414
1742468700000|2025-03-20 11:05:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10807.6|10805.6|2311
1742469000000|2025-03-20 11:10:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1271
1742469300000|2025-03-20 11:15:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|2005
1742469600000|2025-03-20 11:20:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|1163
1742469900000|2025-03-20 11:25:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|2880
1742470200000|2025-03-20 11:30:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|3230
1742470500000|2025-03-20 11:35:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1303
1742470800000|2025-03-20 11:40:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|3441
1742471100000|2025-03-20 11:45:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|2186
1742471400000|2025-03-20 11:50:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|6565
1742471700000|2025-03-20 11:55:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|2892
1742472000000|2025-03-20 12:00:00|10811.2|10809.2|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|4309
1742472300000|2025-03-20 12:05:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|2190
1742472600000|2025-03-20 12:10:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|2658
1742472900000|2025-03-20 12:15:00|10812.3|10810.3|10815.5|10813.5|10816.2|10814.2|10811.5|10809.5|6637
1742473200000|2025-03-20 12:20:00|10816.2|10814.2|10817|10815|10817|10815|10814.7|10812.7|5482
1742473500000|2025-03-20 12:25:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10816.2|10814.2|7054
1742473800000|2025-03-20 12:30:00|10818.6|10816.6|10811.5|10809.5|10818.6|10816.6|10810.8|10808.8|11029
1742474100000|2025-03-20 12:35:00|10812.3|10810.3|10814.7|10812.7|10815.5|10813.5|10811.5|10809.5|5748
1742474400000|2025-03-20 12:40:00|10813.9|10811.9|10815.5|10813.5|10817|10815|10813.1|10811.1|3389
1742474700000|2025-03-20 12:45:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10814.7|10812.7|7350
1742475000000|2025-03-20 12:50:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|3864
1742475300000|2025-03-20 12:55:00|10820.1|10818.1|10817|10815|10820.1|10818.1|10817|10815|8101
1742475600000|2025-03-20 13:00:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817|10815|3776
1742475900000|2025-03-20 13:05:00|10819.4|10817.4|10823.3|10821.3|10823.3|10821.3|10818.6|10816.6|8061
1742476200000|2025-03-20 13:10:00|10822.5|10820.5|10820.9|10818.9|10824|10822|10820.1|10818.1|8096
1742476500000|2025-03-20 13:15:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|3135
1742476800000|2025-03-20 13:20:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|6905
1742477100000|2025-03-20 13:25:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10822.5|10820.5|3227
1742477400000|2025-03-20 13:30:00|10824.8|10822.8|10819.4|10817.4|10825.6|10823.6|10818.6|10816.6|7463
1742477700000|2025-03-20 13:35:00|10818.6|10816.6|10817.8|10815.8|10820.1|10818.1|10817|10815|3963
1742478000000|2025-03-20 13:40:00|10818.6|10816.6|10816.2|10814.2|10819.4|10817.4|10815.5|10813.5|8227
1742478300000|2025-03-20 13:45:00|10817|10815|10817|10815|10817.8|10815.8|10815.5|10813.5|4812
1742478600000|2025-03-20 13:50:00|10816.2|10814.2|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|3594
1742478900000|2025-03-20 13:55:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|5114
1742479200000|2025-03-20 14:00:00|10815.5|10813.5|10811.5|10809.5|10815.5|10813.5|10810.8|10808.8|7075
1742479500000|2025-03-20 14:05:00|10810.8|10808.8|10810.8|10808.8|10812.3|10810.3|10809.2|10807.2|8252
1742479800000|2025-03-20 14:10:00|10810|10808|10810|10808|10810.8|10808.8|10808.4|10806.4|6960
1742480100000|2025-03-20 14:15:00|10809.2|10807.2|10808.4|10806.4|10812.3|10810.3|10808.4|10806.4|4086
1742480400000|2025-03-20 14:20:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|3119
1742480700000|2025-03-20 14:25:00|10808.4|10806.4|10810|10808|10810|10808|10807.6|10805.6|4394
1742481000000|2025-03-20 14:30:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|3053
1742481300000|2025-03-20 14:35:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10806.9|10804.9|4633
1742481600000|2025-03-20 14:40:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|4381
1742481900000|2025-03-20 14:45:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|2948
1742482200000|2025-03-20 14:50:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|3733
1742482500000|2025-03-20 14:55:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|3476
1742482800000|2025-03-20 15:00:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|4990
1742483100000|2025-03-20 15:05:00|10810|10808|10806.1|10804.1|10810|10808|10805.3|10803.3|3581
1742483400000|2025-03-20 15:10:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|3618
1742483700000|2025-03-20 15:15:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|2728
1742484000000|2025-03-20 15:20:00|10805.3|10803.3|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|3297
1742484300000|2025-03-20 15:25:00|10803|10801|10801.4|10799.4|10803.7|10801.7|10800.6|10798.6|5691
1742484600000|2025-03-20 15:30:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|3023
1742484900000|2025-03-20 15:35:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|5960
1742485200000|2025-03-20 15:40:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|2184
1742485500000|2025-03-20 15:45:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|6155
1742485800000|2025-03-20 15:50:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|3659
1742486100000|2025-03-20 15:55:00|10797.5|10795.5|10799.8|10797.8|10800.6|10798.6|10797.5|10795.5|4539
1742486400000|2025-03-20 16:00:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10795.9|10793.9|9456
1742486700000|2025-03-20 16:05:00|10799|10797|10796.7|10794.7|10799|10797|10796.7|10794.7|5992
1742487000000|2025-03-20 16:10:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1600
1742487300000|2025-03-20 16:15:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|3774
1742487600000|2025-03-20 16:20:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|1400
1742487900000|2025-03-20 16:25:00|10799|10797|10803|10801|10803|10801|10799|10797|3206
1742488200000|2025-03-20 16:30:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10801.4|10799.4|4013
1742488500000|2025-03-20 16:35:00|10803|10801|10800.6|10798.6|10803|10801|10799.8|10797.8|5861
1742488800000|2025-03-20 16:40:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|1372
1742489100000|2025-03-20 16:45:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|4135
1742489400000|2025-03-20 16:50:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799|10797|2062
1742489700000|2025-03-20 16:55:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|3704
1742490000000|2025-03-20 17:00:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|3148
1742490300000|2025-03-20 17:05:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1437
1742490600000|2025-03-20 17:10:00|10796.3|10794.3|10795.1|10793.1|10796.3|10794.3|10794.4|10792.4|2902
1742490900000|2025-03-20 17:15:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|1008
1742491200000|2025-03-20 17:20:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|1627
1742491500000|2025-03-20 17:25:00|10796.7|10794.7|10799|10797|10799|10797|10795.9|10793.9|2939
1742491800000|2025-03-20 17:30:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1961
1742492100000|2025-03-20 17:35:00|10797.5|10795.5|10797.5|10795.5|10799|10797|10797.5|10795.5|2613
1742492400000|2025-03-20 17:40:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|2490
1742492700000|2025-03-20 17:45:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1977
1742493000000|2025-03-20 17:50:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10797.5|10795.5|2693
1742493300000|2025-03-20 17:55:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|2125
1742493600000|2025-03-20 18:00:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|3240
1742493900000|2025-03-20 18:05:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|458
1742494200000|2025-03-20 18:10:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|3862
1742494500000|2025-03-20 18:15:00|10798.3|10796.3|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|1828
1742494800000|2025-03-20 18:20:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|2726
1742495100000|2025-03-20 18:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|4543
1742495400000|2025-03-20 18:30:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|2227
1742495700000|2025-03-20 18:35:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|2646
1742496000000|2025-03-20 18:40:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|3057
1742496300000|2025-03-20 18:45:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|4307
1742496600000|2025-03-20 18:50:00|10799.8|10797.8|10799|10797|10801.4|10799.4|10799|10797|2101
1742496900000|2025-03-20 18:55:00|10799.8|10797.8|10802.2|10800.2|10803|10801|10799|10797|4324
1742497200000|2025-03-20 19:00:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10800.6|10798.6|5730
1742497500000|2025-03-20 19:05:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|1943
1742497800000|2025-03-20 19:10:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|2067
1742498100000|2025-03-20 19:15:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|2855
1742498400000|2025-03-20 19:20:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|2311
1742498700000|2025-03-20 19:25:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|2394
1742499000000|2025-03-20 19:30:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|2130
1742499300000|2025-03-20 19:35:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|2095
1742499600000|2025-03-20 19:40:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|2166
1742499900000|2025-03-20 19:45:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1093
1742500200000|2025-03-20 19:50:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1565
1742500500000|2025-03-20 19:55:00|10800.6|10798.6|10802.2|10800.2|10803|10801|10799.8|10797.8|3112
1742500800000|2025-03-20 20:00:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|3635
1742501100000|2025-03-20 20:05:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|2102
1742501400000|2025-03-20 20:10:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|2221
1742501700000|2025-03-20 20:15:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|1094
1742502000000|2025-03-20 20:20:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|274
1742502300000|2025-03-20 20:25:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|890
1742502600000|2025-03-20 20:30:00|||||||||273
1742502900000|2025-03-20 20:35:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|1075
1742503200000|2025-03-20 20:40:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|2575
1742503500000|2025-03-20 20:45:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|1558
1742503800000|2025-03-20 20:50:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|995
1742504100000|2025-03-20 20:55:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|2491
1742508000000|2025-03-20 22:00:00|10799.8|10797.8|10800.2|10798.2|10800.6|10798.6|10799.8|10797.8|353
1742508300000|2025-03-20 22:05:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|653
1742508600000|2025-03-20 22:10:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|617
1742508900000|2025-03-20 22:15:00|||||||||3
1742509200000|2025-03-20 22:20:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|263
1742509500000|2025-03-20 22:25:00|||||||||96
1742509800000|2025-03-20 22:30:00|10799|10797|10799|10797|10799|10797|10799|10797|91
1742510400000|2025-03-20 22:40:00|||||||||250
1742510700000|2025-03-20 22:45:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|105
1742511000000|2025-03-20 22:50:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|284
1742511600000|2025-03-20 23:00:00|||||||||40
1742511900000|2025-03-20 23:05:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|242
1742512200000|2025-03-20 23:10:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|191
1742512500000|2025-03-20 23:15:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|183
1742512800000|2025-03-20 23:20:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|223
1742513100000|2025-03-20 23:25:00|||||||||9
1742513400000|2025-03-20 23:30:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|106
1742513700000|2025-03-20 23:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|278
1742514000000|2025-03-20 23:40:00|||||||||26
1742514300000|2025-03-20 23:45:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|277
1742514600000|2025-03-20 23:50:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|164
1742514900000|2025-03-20 23:55:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|54
1742515200000|2025-03-21 00:00:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|507
1742515500000|2025-03-21 00:05:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|619
1742515800000|2025-03-21 00:10:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|564
1742516100000|2025-03-21 00:15:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|646
1742516400000|2025-03-21 00:20:00|10800.6|10798.6|10797.5|10795.5|10800.6|10798.6|10796.7|10794.7|1094
1742516700000|2025-03-21 00:25:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|804
1742517000000|2025-03-21 00:30:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|162
1742517300000|2025-03-21 00:35:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|404
1742517600000|2025-03-21 00:40:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|171
1742517900000|2025-03-21 00:45:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|1124
1742518200000|2025-03-21 00:50:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|445
1742518500000|2025-03-21 00:55:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|768
1742518800000|2025-03-21 01:00:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|415
1742519100000|2025-03-21 01:05:00|10798.3|10796.3|10798.3|10796.3|10798.7|10796.7|10798.3|10796.3|65
1742519400000|2025-03-21 01:10:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|122
1742519700000|2025-03-21 01:15:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|95
1742520000000|2025-03-21 01:20:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|88
1742520300000|2025-03-21 01:25:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|211
1742520600000|2025-03-21 01:30:00|||||||||26
1742520900000|2025-03-21 01:35:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|36
1742521200000|2025-03-21 01:40:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|184
1742521500000|2025-03-21 01:45:00|10798.7|10796.7|10798.3|10796.3|10799|10797|10798.3|10796.3|370
1742521800000|2025-03-21 01:50:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|126
1742522100000|2025-03-21 01:55:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|504
1742522400000|2025-03-21 02:00:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|199
1742522700000|2025-03-21 02:05:00|||||||||83
1742523000000|2025-03-21 02:10:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|179
1742523300000|2025-03-21 02:15:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|39
1742523600000|2025-03-21 02:20:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|239
1742523900000|2025-03-21 02:25:00|10799|10797|10797.5|10795.5|10799|10797|10796.7|10794.7|632
1742524200000|2025-03-21 02:30:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|300
1742524500000|2025-03-21 02:35:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|144
1742524800000|2025-03-21 02:40:00|||||||||1
1742525400000|2025-03-21 02:50:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|110
1742525700000|2025-03-21 02:55:00|||||||||14
1742526000000|2025-03-21 03:00:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|199
1742526300000|2025-03-21 03:05:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|103
1742526600000|2025-03-21 03:10:00|10798.7|10796.7|10799|10797|10799|10797|10798.7|10796.7|86
1742526900000|2025-03-21 03:15:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|120
1742527200000|2025-03-21 03:20:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|1383
1742527500000|2025-03-21 03:25:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|487
1742527800000|2025-03-21 03:30:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|608
1742528100000|2025-03-21 03:35:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1077
1742528400000|2025-03-21 03:40:00|||||||||687
1742528700000|2025-03-21 03:45:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|104
1742529000000|2025-03-21 03:50:00|10794.8|10792.8|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|580
1742529300000|2025-03-21 03:55:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|352
1742529600000|2025-03-21 04:00:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|322
1742529900000|2025-03-21 04:05:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|75
1742530200000|2025-03-21 04:10:00|||||||||90
1742530500000|2025-03-21 04:15:00|||||||||94
1742530800000|2025-03-21 04:20:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|21
1742531100000|2025-03-21 04:25:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|116
1742531400000|2025-03-21 04:30:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|439
1742531700000|2025-03-21 04:35:00|10794.8|10792.8|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|123
1742532000000|2025-03-21 04:40:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|387
1742532300000|2025-03-21 04:45:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|570
1742532600000|2025-03-21 04:50:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|82
1742532900000|2025-03-21 04:55:00|||||||||21
1742533200000|2025-03-21 05:00:00|||||||||144
1742533500000|2025-03-21 05:05:00|||||||||474
1742533800000|2025-03-21 05:10:00|||||||||121
1742534100000|2025-03-21 05:15:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|231
1742534400000|2025-03-21 05:20:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|280
1742534700000|2025-03-21 05:25:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|226
1742535000000|2025-03-21 05:30:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|90
1742535300000|2025-03-21 05:35:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|417
1742535600000|2025-03-21 05:40:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|644
1742535900000|2025-03-21 05:45:00|||||||||17
1742536200000|2025-03-21 05:50:00|||||||||271
1742536500000|2025-03-21 05:55:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|158
1742536800000|2025-03-21 06:00:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|300
1742537100000|2025-03-21 06:05:00|||||||||23
1742537400000|2025-03-21 06:10:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|463
1742537700000|2025-03-21 06:15:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|492
1742538000000|2025-03-21 06:20:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|355
1742538300000|2025-03-21 06:25:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|343
1742538600000|2025-03-21 06:30:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|220
1742538900000|2025-03-21 06:35:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|330
1742539200000|2025-03-21 06:40:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|458
1742539500000|2025-03-21 06:45:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|630
1742539800000|2025-03-21 06:50:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|501
1742540100000|2025-03-21 06:55:00|||||||||87
1742540400000|2025-03-21 07:00:00|10792.8|10790.8|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|1224
1742540700000|2025-03-21 07:05:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|268
1742541000000|2025-03-21 07:10:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|450
1742541300000|2025-03-21 07:15:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|495
1742541600000|2025-03-21 07:20:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|627
1742541900000|2025-03-21 07:25:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|143
1742542200000|2025-03-21 07:30:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|569
1742542500000|2025-03-21 07:35:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1589
1742542800000|2025-03-21 07:40:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|468
1742543100000|2025-03-21 07:45:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|827
1742543400000|2025-03-21 07:50:00|10799|10797|10799|10797|10799|10797|10799|10797|585
1742543700000|2025-03-21 07:55:00|10798.7|10796.7|10799|10797|10799.8|10797.8|10798.3|10796.3|884
1742544000000|2025-03-21 08:00:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|861
1742544300000|2025-03-21 08:05:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|1026
1742544600000|2025-03-21 08:10:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|1756
1742544900000|2025-03-21 08:15:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|803
1742545200000|2025-03-21 08:20:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10796.7|10794.7|1910
1742545500000|2025-03-21 08:25:00|10798.3|10796.3|10802.2|10800.2|10802.2|10800.2|10798.3|10796.3|2370
1742545800000|2025-03-21 08:30:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|2006
1742546100000|2025-03-21 08:35:00|10803|10801|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|3758
1742546400000|2025-03-21 08:40:00|10805.7|10803.7|10807.6|10805.6|10808.4|10806.4|10804.5|10802.5|1610
1742546700000|2025-03-21 08:45:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|2151
1742547000000|2025-03-21 08:50:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|1308
1742547300000|2025-03-21 08:55:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|2109
1742547600000|2025-03-21 09:00:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|972
1742547900000|2025-03-21 09:05:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1465
1742548200000|2025-03-21 09:10:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1003
1742548500000|2025-03-21 09:15:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10807.6|10805.6|1230
1742548800000|2025-03-21 09:20:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|1237
1742549100000|2025-03-21 09:25:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|832
1742549400000|2025-03-21 09:30:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|674
1742549700000|2025-03-21 09:35:00|||||||||108
1742550000000|2025-03-21 09:40:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|857
1742550300000|2025-03-21 09:45:00|10808|10806|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|422
1742550600000|2025-03-21 09:50:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|699
1742550900000|2025-03-21 09:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|519
1742551200000|2025-03-21 10:00:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|641
1742551500000|2025-03-21 10:05:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1176
1742551800000|2025-03-21 10:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|707
1742552100000|2025-03-21 10:15:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1482
1742552400000|2025-03-21 10:20:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|1080
1742552700000|2025-03-21 10:25:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|321
1742553000000|2025-03-21 10:30:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|313
1742553300000|2025-03-21 10:35:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|137
1742553600000|2025-03-21 10:40:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|690
1742553900000|2025-03-21 10:45:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|221
1742554200000|2025-03-21 10:50:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|728
1742554500000|2025-03-21 10:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|167
1742554800000|2025-03-21 11:00:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10808.4|10806.4|1384
1742555100000|2025-03-21 11:05:00|10810.4|10808.4|10812.3|10810.3|10812.3|10810.3|10810|10808|1826
1742555400000|2025-03-21 11:10:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2582
1742555700000|2025-03-21 11:15:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|907
1742556000000|2025-03-21 11:20:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|613
1742556300000|2025-03-21 11:25:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|797
1742556600000|2025-03-21 11:30:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|738
1742556900000|2025-03-21 11:35:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1134
1742557200000|2025-03-21 11:40:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|940
1742557500000|2025-03-21 11:45:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|1653
1742557800000|2025-03-21 11:50:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|2139
1742558100000|2025-03-21 11:55:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|3302
1742558400000|2025-03-21 12:00:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|3605
1742558700000|2025-03-21 12:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1509
1742559000000|2025-03-21 12:10:00|10814.7|10812.7|10813.1|10811.1|10815.8|10813.8|10813.1|10811.1|3463
1742559300000|2025-03-21 12:15:00|10813.5|10811.5|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|2661
1742559600000|2025-03-21 12:20:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|2278
1742559900000|2025-03-21 12:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|971
1742560200000|2025-03-21 12:30:00|10813.9|10811.9|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|3159
1742560500000|2025-03-21 12:35:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|2842
1742560800000|2025-03-21 12:40:00|10814.7|10812.7|10818.6|10816.6|10818.6|10816.6|10814.7|10812.7|4086
1742561100000|2025-03-21 12:45:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|5026
1742561400000|2025-03-21 12:50:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|3823
1742561700000|2025-03-21 12:55:00|10815.5|10813.5|10819.4|10817.4|10819.4|10817.4|10814.7|10812.7|9645
1742562000000|2025-03-21 13:00:00|10818.6|10816.6|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|10309
1742562300000|2025-03-21 13:05:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|4781
1742562600000|2025-03-21 13:10:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|4947
1742562900000|2025-03-21 13:15:00|10819.4|10817.4|10817|10815|10820.1|10818.1|10816.2|10814.2|3308
1742563200000|2025-03-21 13:20:00|10816.2|10814.2|10817|10815|10818.6|10816.6|10816.2|10814.2|3137
1742563500000|2025-03-21 13:25:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|4016
1742563800000|2025-03-21 13:30:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10813.9|10811.9|6731
1742564100000|2025-03-21 13:35:00|10817|10815|10823.3|10821.3|10823.3|10821.3|10816.2|10814.2|4224
1742564400000|2025-03-21 13:40:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10819.4|10817.4|7252
1742564700000|2025-03-21 13:45:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|4687
1742565000000|2025-03-21 13:50:00|10820.1|10818.1|10817.8|10815.8|10820.9|10818.9|10817|10815|9148
1742565300000|2025-03-21 13:55:00|10817|10815|10817|10815|10817.8|10815.8|10814.7|10812.7|6001
1742565600000|2025-03-21 14:00:00|10817.8|10815.8|10815.5|10813.5|10818.6|10816.6|10815.5|10813.5|3702
1742565900000|2025-03-21 14:05:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10815.5|10813.5|3406
1742566200000|2025-03-21 14:10:00|10820.1|10818.1|10816.2|10814.2|10820.1|10818.1|10815.5|10813.5|6262
1742566500000|2025-03-21 14:15:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|2573
1742566800000|2025-03-21 14:20:00|10813.9|10811.9|10811.5|10809.5|10815.5|10813.5|10810|10808|6083
1742567100000|2025-03-21 14:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810|10808|4583
1742567400000|2025-03-21 14:30:00|10810.8|10808.8|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|5736
1742567700000|2025-03-21 14:35:00|10811.5|10809.5|10814.7|10812.7|10814.7|10812.7|10810.8|10808.8|7481
1742568000000|2025-03-21 14:40:00|10813.9|10811.9|10815.5|10813.5|10817|10815|10813.1|10811.1|9541
1742568300000|2025-03-21 14:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|2864
1742568600000|2025-03-21 14:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|3047
1742568900000|2025-03-21 14:55:00|10813.1|10811.1|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|2862
1742569200000|2025-03-21 15:00:00|10811.2|10809.2|10811.5|10809.5|10811.5|10809.5|10810|10808|4631
1742569500000|2025-03-21 15:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|4195
1742569800000|2025-03-21 15:10:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|5530
1742570100000|2025-03-21 15:15:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|2597
1742570400000|2025-03-21 15:20:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|2633
1742570700000|2025-03-21 15:25:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|2535
1742571000000|2025-03-21 15:30:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|4837
1742571300000|2025-03-21 15:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|2100
1742571600000|2025-03-21 15:40:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10814.7|10812.7|2739
1742571900000|2025-03-21 15:45:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10813.9|10811.9|2474
1742572200000|2025-03-21 15:50:00|10816.2|10814.2|10813.9|10811.9|10817.8|10815.8|10813.9|10811.9|5834
1742572500000|2025-03-21 15:55:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|7036
1742572800000|2025-03-21 16:00:00|10817|10815|10816.2|10814.2|10819.4|10817.4|10813.9|10811.9|9664
1742573100000|2025-03-21 16:05:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10813.1|10811.1|3621
1742573400000|2025-03-21 16:10:00|10812.7|10810.7|10811.5|10809.5|10812.7|10810.7|10810.8|10808.8|3643
1742573700000|2025-03-21 16:15:00|10810.8|10808.8|10807.6|10805.6|10811.5|10809.5|10806.1|10804.1|4710
1742574000000|2025-03-21 16:20:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|4137
1742574300000|2025-03-21 16:25:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|3305
1742574600000|2025-03-21 16:30:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|5790
1742574900000|2025-03-21 16:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|3155
1742575200000|2025-03-21 16:40:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|4073
1742575500000|2025-03-21 16:45:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|2776
1742575800000|2025-03-21 16:50:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|2697
1742576100000|2025-03-21 16:55:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|3405
1742576400000|2025-03-21 17:00:00|10803|10801|10802.2|10800.2|10803|10801|10800.6|10798.6|3942
1742576700000|2025-03-21 17:05:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|2408
1742577000000|2025-03-21 17:10:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|3608
1742577300000|2025-03-21 17:15:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1167
1742577600000|2025-03-21 17:20:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803|10801|1337
1742577900000|2025-03-21 17:25:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|1278
1742578200000|2025-03-21 17:30:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|2352
1742578500000|2025-03-21 17:35:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|2443
1742578800000|2025-03-21 17:40:00|10803|10801|10803|10801|10804.5|10802.5|10803|10801|2334
1742579100000|2025-03-21 17:45:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|4708
1742579400000|2025-03-21 17:50:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|2542
1742579700000|2025-03-21 17:55:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|955
1742580000000|2025-03-21 18:00:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|2362
1742580300000|2025-03-21 18:05:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|2586
1742580600000|2025-03-21 18:10:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|2598
1742580900000|2025-03-21 18:15:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|896
1742581200000|2025-03-21 18:20:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|1542
1742581500000|2025-03-21 18:25:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|603
1742581800000|2025-03-21 18:30:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|1069
1742582100000|2025-03-21 18:35:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10802.2|10800.2|2482
1742582400000|2025-03-21 18:40:00|10803|10801|10803|10801|10803|10801|10803|10801|3093
1742582700000|2025-03-21 18:45:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1825
1742583000000|2025-03-21 18:50:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1225
1742583300000|2025-03-21 18:55:00|10803|10801|10803|10801|10803.7|10801.7|10801.4|10799.4|12816
1742583600000|2025-03-21 19:00:00|10803.3|10801.3|10804.5|10802.5|10804.5|10802.5|10803.3|10801.3|1882
1742583900000|2025-03-21 19:05:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|589
1742584200000|2025-03-21 19:10:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|857
1742584500000|2025-03-21 19:15:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|2259
1742584800000|2025-03-21 19:20:00|||||||||542
1742585100000|2025-03-21 19:25:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|856
1742585400000|2025-03-21 19:30:00|||||||||350
1742585700000|2025-03-21 19:35:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|909
1742586000000|2025-03-21 19:40:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|928
1742586300000|2025-03-21 19:45:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|696
1742586600000|2025-03-21 19:50:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|2658
1742586900000|2025-03-21 19:55:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|6693
1742587200000|2025-03-21 20:00:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|3456
1742587500000|2025-03-21 20:05:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|1844
1742587800000|2025-03-21 20:10:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|1591
1742588100000|2025-03-21 20:15:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|1582
1742588400000|2025-03-21 20:20:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|415
1742588700000|2025-03-21 20:25:00|||||||||239
1742589000000|2025-03-21 20:30:00|||||||||587
1742589300000|2025-03-21 20:35:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|1325
1742589600000|2025-03-21 20:40:00|||||||||405
1742589900000|2025-03-21 20:45:00|||||||||1550
1742590200000|2025-03-21 20:50:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|1315
1742590500000|2025-03-21 20:55:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|4704
1742767200000|2025-03-23 22:00:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|967
1742767500000|2025-03-23 22:05:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|773
1742767800000|2025-03-23 22:10:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|781
1742768100000|2025-03-23 22:15:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1420
1742768400000|2025-03-23 22:20:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|469
1742768700000|2025-03-23 22:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|186
1742769000000|2025-03-23 22:30:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|990
1742769300000|2025-03-23 22:35:00|||||||||104
1742769600000|2025-03-23 22:40:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|883
1742769900000|2025-03-23 22:45:00|10796.3|10794.3|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|208
1742770200000|2025-03-23 22:50:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|492
1742770500000|2025-03-23 22:55:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|730
1742770800000|2025-03-23 23:00:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|125
1742771100000|2025-03-23 23:05:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|544
1742771400000|2025-03-23 23:10:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|267
1742771700000|2025-03-23 23:15:00|||||||||57
1742772000000|2025-03-23 23:20:00|||||||||4
1742772300000|2025-03-23 23:25:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|268
1742772600000|2025-03-23 23:30:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|465
1742772900000|2025-03-23 23:35:00|||||||||41
1742773200000|2025-03-23 23:40:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|252
1742773500000|2025-03-23 23:45:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|380
1742773800000|2025-03-23 23:50:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|3441
1742774100000|2025-03-23 23:55:00|||||||||569
1742774400000|2025-03-24 00:00:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|752
1742774700000|2025-03-24 00:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1110
1742775000000|2025-03-24 00:10:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|597
1742775300000|2025-03-24 00:15:00|10790.5|10788.5|10792|10790|10792|10790|10790.5|10788.5|787
1742775600000|2025-03-24 00:20:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|430
1742775900000|2025-03-24 00:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|883
1742776200000|2025-03-24 00:30:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|489
1742776500000|2025-03-24 00:35:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|331
1742776800000|2025-03-24 00:40:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|390
1742777100000|2025-03-24 00:45:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|181
1742777400000|2025-03-24 00:50:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|114
1742777700000|2025-03-24 00:55:00|||||||||385
1742778000000|2025-03-24 01:00:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|1541
1742778300000|2025-03-24 01:05:00|10790.8|10788.8|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|889
1742778600000|2025-03-24 01:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|341
1742778900000|2025-03-24 01:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|253
1742779200000|2025-03-24 01:20:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|181
1742779500000|2025-03-24 01:25:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|422
1742779800000|2025-03-24 01:30:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|200
1742780100000|2025-03-24 01:35:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|205
1742780400000|2025-03-24 01:40:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|271
1742780700000|2025-03-24 01:45:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|221
1742781000000|2025-03-24 01:50:00|||||||||89
1742781300000|2025-03-24 01:55:00|||||||||4
1742781600000|2025-03-24 02:00:00|||||||||29
1742781900000|2025-03-24 02:05:00|||||||||10
1742782200000|2025-03-24 02:10:00|||||||||4
1742782500000|2025-03-24 02:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|384
1742782800000|2025-03-24 02:20:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|221
1742783100000|2025-03-24 02:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|251
1742783400000|2025-03-24 02:30:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|996
1742783700000|2025-03-24 02:35:00|||||||||6
1742784000000|2025-03-24 02:40:00|||||||||10
1742784300000|2025-03-24 02:45:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|920
1742784600000|2025-03-24 02:50:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|69
1742784900000|2025-03-24 02:55:00|||||||||1
1742785200000|2025-03-24 03:00:00|||||||||6
1742785500000|2025-03-24 03:05:00|||||||||8
1742785800000|2025-03-24 03:10:00|||||||||19
1742786100000|2025-03-24 03:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|83
1742786400000|2025-03-24 03:20:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|92
1742786700000|2025-03-24 03:25:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|186
1742787000000|2025-03-24 03:30:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|98
1742787300000|2025-03-24 03:35:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|102
1742787600000|2025-03-24 03:40:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10791.2|10789.2|126
1742787900000|2025-03-24 03:45:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|74
1742788200000|2025-03-24 03:50:00|||||||||3
1742788500000|2025-03-24 03:55:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|41
1742788800000|2025-03-24 04:00:00|||||||||2
1742789100000|2025-03-24 04:05:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|98
1742789400000|2025-03-24 04:10:00|||||||||127
1742789700000|2025-03-24 04:15:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|263
1742790000000|2025-03-24 04:20:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|146
1742790300000|2025-03-24 04:25:00|||||||||13
1742790600000|2025-03-24 04:30:00|||||||||12
1742790900000|2025-03-24 04:35:00|||||||||2
1742791200000|2025-03-24 04:40:00|||||||||42
1742791500000|2025-03-24 04:45:00|||||||||4
1742791800000|2025-03-24 04:50:00|||||||||11
1742792100000|2025-03-24 04:55:00|||||||||273
1742792400000|2025-03-24 05:00:00|||||||||320
1742792700000|2025-03-24 05:05:00|||||||||62
1742793000000|2025-03-24 05:10:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|477
1742793300000|2025-03-24 05:15:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|301
1742793600000|2025-03-24 05:20:00|||||||||507
1742793900000|2025-03-24 05:25:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|100
1742794200000|2025-03-24 05:30:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|120
1742794500000|2025-03-24 05:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|553
1742794800000|2025-03-24 05:40:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|189
1742795100000|2025-03-24 05:45:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|755
1742795400000|2025-03-24 05:50:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|192
1742795700000|2025-03-24 05:55:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|143
1742796000000|2025-03-24 06:00:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|271
1742796300000|2025-03-24 06:05:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|266
1742796600000|2025-03-24 06:10:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|407
1742796900000|2025-03-24 06:15:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|411
1742797200000|2025-03-24 06:20:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|854
1742797500000|2025-03-24 06:25:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|679
1742797800000|2025-03-24 06:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|601
1742798100000|2025-03-24 06:35:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|394
1742798400000|2025-03-24 06:40:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|245
1742798700000|2025-03-24 06:45:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|419
1742799000000|2025-03-24 06:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|141
1742799300000|2025-03-24 06:55:00|||||||||382
1742799600000|2025-03-24 07:00:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1119
1742799900000|2025-03-24 07:05:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1210
1742800200000|2025-03-24 07:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|296
1742800500000|2025-03-24 07:15:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|468
1742800800000|2025-03-24 07:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1104
1742801100000|2025-03-24 07:25:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|603
1742801400000|2025-03-24 07:30:00|||||||||171
1742801700000|2025-03-24 07:35:00|||||||||311
1742802000000|2025-03-24 07:40:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|468
1742802300000|2025-03-24 07:45:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1232
1742802600000|2025-03-24 07:50:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|216
1742802900000|2025-03-24 07:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1007
1742803200000|2025-03-24 08:00:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|486
1742803500000|2025-03-24 08:05:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|786
1742803800000|2025-03-24 08:10:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|722
1742804100000|2025-03-24 08:15:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|2818
1742804400000|2025-03-24 08:20:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|793
1742804700000|2025-03-24 08:25:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|780
1742805000000|2025-03-24 08:30:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10785.8|10783.8|3776
1742805300000|2025-03-24 08:35:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|431
1742805600000|2025-03-24 08:40:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|988
1742805900000|2025-03-24 08:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1162
1742806200000|2025-03-24 08:50:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|898
1742806500000|2025-03-24 08:55:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1607
1742806800000|2025-03-24 09:00:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1536
1742807100000|2025-03-24 09:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|570
1742807400000|2025-03-24 09:10:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|476
1742807700000|2025-03-24 09:15:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|239
1742808000000|2025-03-24 09:20:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|306
1742808300000|2025-03-24 09:25:00|||||||||285
1742808600000|2025-03-24 09:30:00|10786.5|10784.5|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|959
1742808900000|2025-03-24 09:35:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1183
1742809200000|2025-03-24 09:40:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1042
1742809500000|2025-03-24 09:45:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|765
1742809800000|2025-03-24 09:50:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|434
1742810100000|2025-03-24 09:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|324
1742810400000|2025-03-24 10:00:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|628
1742810700000|2025-03-24 10:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|811
1742811000000|2025-03-24 10:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|629
1742811300000|2025-03-24 10:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|432
1742811600000|2025-03-24 10:20:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|818
1742811900000|2025-03-24 10:25:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|464
1742812200000|2025-03-24 10:30:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|718
1742812500000|2025-03-24 10:35:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|225
1742812800000|2025-03-24 10:40:00|10785|10783|10785|10783|10785|10783|10785|10783|310
1742813100000|2025-03-24 10:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|532
1742813400000|2025-03-24 10:50:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1816
1742813700000|2025-03-24 10:55:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|614
1742814000000|2025-03-24 11:00:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|1176
1742814300000|2025-03-24 11:05:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|1067
1742814600000|2025-03-24 11:10:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|3870
1742814900000|2025-03-24 11:15:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|2144
1742815200000|2025-03-24 11:20:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|2684
1742815500000|2025-03-24 11:25:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|2987
1742815800000|2025-03-24 11:30:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|2843
1742816100000|2025-03-24 11:35:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|2277
1742816400000|2025-03-24 11:40:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|2226
1742816700000|2025-03-24 11:45:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|2116
1742817000000|2025-03-24 11:50:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|2174
1742817300000|2025-03-24 11:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|822
1742817600000|2025-03-24 12:00:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|3761
1742817900000|2025-03-24 12:05:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|971
1742818200000|2025-03-24 12:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|964
1742818500000|2025-03-24 12:15:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|3821
1742818800000|2025-03-24 12:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2590
1742819100000|2025-03-24 12:25:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1670
1742819400000|2025-03-24 12:30:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1581
1742819700000|2025-03-24 12:35:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|4695
1742820000000|2025-03-24 12:40:00|10779.9|10777.9|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2546
1742820300000|2025-03-24 12:45:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|2143
1742820600000|2025-03-24 12:50:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1907
1742820900000|2025-03-24 12:55:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|2047
1742821200000|2025-03-24 13:00:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|4539
1742821500000|2025-03-24 13:05:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2233
1742821800000|2025-03-24 13:10:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|2850
1742822100000|2025-03-24 13:15:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2691
1742822400000|2025-03-24 13:20:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|2492
1742822700000|2025-03-24 13:25:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|838
1742823000000|2025-03-24 13:30:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|2782
1742823300000|2025-03-24 13:35:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|6117
1742823600000|2025-03-24 13:40:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|4908
1742823900000|2025-03-24 13:45:00|10775.6|10773.6|10772.5|10770.5|10778.7|10776.7|10770.9|10768.9|12100
1742824200000|2025-03-24 13:50:00|10773.3|10771.3|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|5380
1742824500000|2025-03-24 13:55:00|10772.5|10770.5|10769.4|10767.4|10773.3|10771.3|10769.4|10767.4|5400
1742824800000|2025-03-24 14:00:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|6681
1742825100000|2025-03-24 14:05:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|6937
1742825400000|2025-03-24 14:10:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767|10765|3901
1742825700000|2025-03-24 14:15:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|4245
1742826000000|2025-03-24 14:20:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|5927
1742826300000|2025-03-24 14:25:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|2577
1742826600000|2025-03-24 14:30:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|2452
1742826900000|2025-03-24 14:35:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|5079
1742827200000|2025-03-24 14:40:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|2415
1742827500000|2025-03-24 14:45:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|4394
1742827800000|2025-03-24 14:50:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|1727
1742828100000|2025-03-24 14:55:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|3211
1742828400000|2025-03-24 15:00:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|3654
1742828700000|2025-03-24 15:05:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|5982
1742829000000|2025-03-24 15:10:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1679
1742829300000|2025-03-24 15:15:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1717
1742829600000|2025-03-24 15:20:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|3606
1742829900000|2025-03-24 15:25:00|10763.1|10761.1|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|2355
1742830200000|2025-03-24 15:30:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1881
1742830500000|2025-03-24 15:35:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1609
1742830800000|2025-03-24 15:40:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3143
1742831100000|2025-03-24 15:45:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|2213
1742831400000|2025-03-24 15:50:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|3092
1742831700000|2025-03-24 15:55:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|3381
1742832000000|2025-03-24 16:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|3697
1742832300000|2025-03-24 16:05:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|1442
1742832600000|2025-03-24 16:10:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1355
1742832900000|2025-03-24 16:15:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|2240
1742833200000|2025-03-24 16:20:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|2301
1742833500000|2025-03-24 16:25:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|2982
1742833800000|2025-03-24 16:30:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|3917
1742834100000|2025-03-24 16:35:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1452
1742834400000|2025-03-24 16:40:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|2447
1742834700000|2025-03-24 16:45:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|3431
1742835000000|2025-03-24 16:50:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1547
1742835300000|2025-03-24 16:55:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|1437
1742835600000|2025-03-24 17:00:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|2899
1742835900000|2025-03-24 17:05:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1157
1742836200000|2025-03-24 17:10:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1272
1742836500000|2025-03-24 17:15:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|3826
1742836800000|2025-03-24 17:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10767|10765|2973
1742837100000|2025-03-24 17:25:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|2214
1742837400000|2025-03-24 17:30:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|992
1742837700000|2025-03-24 17:35:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|2354
1742838000000|2025-03-24 17:40:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|2027
1742838300000|2025-03-24 17:45:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1797
1742838600000|2025-03-24 17:50:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|2046
1742838900000|2025-03-24 17:55:00|10765.8|10763.8|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2291
1742839200000|2025-03-24 18:00:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1695
1742839500000|2025-03-24 18:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|4082
1742839800000|2025-03-24 18:10:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|3585
1742840100000|2025-03-24 18:15:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|2302
1742840400000|2025-03-24 18:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1916
1742840700000|2025-03-24 18:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1911
1742841000000|2025-03-24 18:30:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|1917
1742841300000|2025-03-24 18:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|3159
1742841600000|2025-03-24 18:40:00|10765.5|10763.5|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|2991
1742841900000|2025-03-24 18:45:00|10761.9|10759.9|10763.1|10761.1|10764.7|10762.7|10761.9|10759.9|5748
1742842200000|2025-03-24 18:50:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1975
1742842500000|2025-03-24 18:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|3341
1742842800000|2025-03-24 19:00:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1778
1742843100000|2025-03-24 19:05:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1807
1742843400000|2025-03-24 19:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1728
1742843700000|2025-03-24 19:15:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|5404
1742844000000|2025-03-24 19:20:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|3033
1742844300000|2025-03-24 19:25:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1479
1742844600000|2025-03-24 19:30:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1298
1742844900000|2025-03-24 19:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2650
1742845200000|2025-03-24 19:40:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1633
1742845500000|2025-03-24 19:45:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|2395
1742845800000|2025-03-24 19:50:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|3142
1742846100000|2025-03-24 19:55:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|3429
1742846400000|2025-03-24 20:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|2932
1742846700000|2025-03-24 20:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1391
1742847000000|2025-03-24 20:10:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|909
1742847300000|2025-03-24 20:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|3566
1742847600000|2025-03-24 20:20:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1905
1742847900000|2025-03-24 20:25:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|2379
1742848200000|2025-03-24 20:30:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|3552
1742848500000|2025-03-24 20:35:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|4552
1742848800000|2025-03-24 20:40:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1549
1742849100000|2025-03-24 20:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|2010
1742849400000|2025-03-24 20:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|2164
1742849700000|2025-03-24 20:55:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|2139
1742853600000|2025-03-24 22:00:00|10764.7|10762.7|10763.1|10761.1|10765.1|10763.1|10763.1|10761.1|552
1742853900000|2025-03-24 22:05:00|||||||||111
1742854200000|2025-03-24 22:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|733
1742854500000|2025-03-24 22:15:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|59
1742854800000|2025-03-24 22:20:00|||||||||20
1742855100000|2025-03-24 22:25:00|||||||||3
1742855400000|2025-03-24 22:30:00|||||||||1
1742855700000|2025-03-24 22:35:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|368
1742856000000|2025-03-24 22:40:00|||||||||153
1742856300000|2025-03-24 22:45:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|208
1742856600000|2025-03-24 22:50:00|10762.7|10760.7|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|749
1742856900000|2025-03-24 22:55:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10761.2|10759.2|990
1742857200000|2025-03-24 23:00:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|336
1742857500000|2025-03-24 23:05:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|845
1742857800000|2025-03-24 23:10:00|||||||||81
1742858100000|2025-03-24 23:15:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|293
1742858400000|2025-03-24 23:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|329
1742858700000|2025-03-24 23:25:00|||||||||5
1742859000000|2025-03-24 23:30:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|528
1742859300000|2025-03-24 23:35:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|998
1742859600000|2025-03-24 23:40:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|46
1742859900000|2025-03-24 23:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|258
1742860200000|2025-03-24 23:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|411
1742860500000|2025-03-24 23:55:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|215
1742860800000|2025-03-25 00:00:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|508
1742861100000|2025-03-25 00:05:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|190
1742861400000|2025-03-25 00:10:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|161
1742861700000|2025-03-25 00:15:00|||||||||167
1742862000000|2025-03-25 00:20:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|430
1742862300000|2025-03-25 00:25:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|715
1742862600000|2025-03-25 00:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|74
1742862900000|2025-03-25 00:35:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|108
1742863200000|2025-03-25 00:40:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|3185
1742863500000|2025-03-25 00:45:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|893
1742863800000|2025-03-25 00:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|394
1742864100000|2025-03-25 00:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|910
1742864400000|2025-03-25 01:00:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|979
1742864700000|2025-03-25 01:05:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|1042
1742865000000|2025-03-25 01:10:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|579
1742865300000|2025-03-25 01:15:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|273
1742865600000|2025-03-25 01:20:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|620
1742865900000|2025-03-25 01:25:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|1467
1742866200000|2025-03-25 01:30:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|549
1742866500000|2025-03-25 01:35:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|185
1742866800000|2025-03-25 01:40:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|166
1742867100000|2025-03-25 01:45:00|||||||||44
1742867400000|2025-03-25 01:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|197
1742867700000|2025-03-25 01:55:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|652
1742868000000|2025-03-25 02:00:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|2193
1742868300000|2025-03-25 02:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|229
1742868600000|2025-03-25 02:10:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|793
1742868900000|2025-03-25 02:15:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|611
1742869200000|2025-03-25 02:20:00|||||||||710
1742869500000|2025-03-25 02:25:00|||||||||117
1742869800000|2025-03-25 02:30:00|||||||||223
1742870100000|2025-03-25 02:35:00|10767|10765|10767|10765|10767|10765|10767|10765|733
1742870400000|2025-03-25 02:40:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|387
1742870700000|2025-03-25 02:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|682
1742871000000|2025-03-25 02:50:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|655
1742871300000|2025-03-25 02:55:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|725
1742871600000|2025-03-25 03:00:00|||||||||89
1742871900000|2025-03-25 03:05:00|||||||||3
1742872200000|2025-03-25 03:10:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|122
1742872500000|2025-03-25 03:15:00|||||||||5
1742872800000|2025-03-25 03:20:00|||||||||1
1742873100000|2025-03-25 03:25:00|||||||||49
1742873400000|2025-03-25 03:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|280
1742873700000|2025-03-25 03:35:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|162
1742874000000|2025-03-25 03:40:00|||||||||64
1742874300000|2025-03-25 03:45:00|||||||||193
1742874600000|2025-03-25 03:50:00|||||||||57
1742874900000|2025-03-25 03:55:00|||||||||86
1742875200000|2025-03-25 04:00:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|356
1742875800000|2025-03-25 04:10:00|||||||||14
1742876100000|2025-03-25 04:15:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|99
1742876400000|2025-03-25 04:20:00|||||||||11
1742876700000|2025-03-25 04:25:00|||||||||40
1742877000000|2025-03-25 04:30:00|||||||||20
1742877300000|2025-03-25 04:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|351
1742877600000|2025-03-25 04:40:00|||||||||2
1742877900000|2025-03-25 04:45:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|53
1742878200000|2025-03-25 04:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|61
1742878500000|2025-03-25 04:55:00|||||||||306
1742878800000|2025-03-25 05:00:00|||||||||1
1742879400000|2025-03-25 05:10:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|178
1742879700000|2025-03-25 05:15:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|352
1742880000000|2025-03-25 05:20:00|||||||||22
1742880300000|2025-03-25 05:25:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|137
1742880600000|2025-03-25 05:30:00|||||||||402
1742880900000|2025-03-25 05:35:00|||||||||225
1742881200000|2025-03-25 05:40:00|||||||||37
1742881500000|2025-03-25 05:45:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|263
1742881800000|2025-03-25 05:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|322
1742882100000|2025-03-25 05:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|127
1742882400000|2025-03-25 06:00:00|||||||||292
1742882700000|2025-03-25 06:05:00|||||||||1
1742883000000|2025-03-25 06:10:00|||||||||270
1742883300000|2025-03-25 06:15:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|354
1742883600000|2025-03-25 06:20:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|91
1742883900000|2025-03-25 06:25:00|||||||||137
1742884200000|2025-03-25 06:30:00|||||||||116
1742884500000|2025-03-25 06:35:00|||||||||294
1742884800000|2025-03-25 06:40:00|||||||||25
1742885400000|2025-03-25 06:50:00|||||||||172
1742885700000|2025-03-25 06:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|143
1742886000000|2025-03-25 07:00:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|2228
1742886300000|2025-03-25 07:05:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|533
1742886600000|2025-03-25 07:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|697
1742886900000|2025-03-25 07:15:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|822
1742887200000|2025-03-25 07:20:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|2268
1742887500000|2025-03-25 07:25:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1051
1742887800000|2025-03-25 07:30:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|806
1742888100000|2025-03-25 07:35:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|934
1742888400000|2025-03-25 07:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2808
1742888700000|2025-03-25 07:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|1792
1742889000000|2025-03-25 07:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|889
1742889300000|2025-03-25 07:55:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|794
1742889600000|2025-03-25 08:00:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|3178
1742889900000|2025-03-25 08:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1260
1742890200000|2025-03-25 08:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1347
1742890500000|2025-03-25 08:15:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|742
1742890800000|2025-03-25 08:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1982
1742891100000|2025-03-25 08:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|576
1742891400000|2025-03-25 08:30:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|1568
1742891700000|2025-03-25 08:35:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|1446
1742892000000|2025-03-25 08:40:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|360
1742892300000|2025-03-25 08:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|186
1742892600000|2025-03-25 08:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|811
1742892900000|2025-03-25 08:55:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2101
1742893200000|2025-03-25 09:00:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|462
1742893500000|2025-03-25 09:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|684
1742893800000|2025-03-25 09:10:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1676
1742894100000|2025-03-25 09:15:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2890
1742894400000|2025-03-25 09:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|721
1742894700000|2025-03-25 09:25:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1527
1742895000000|2025-03-25 09:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|427
1742895300000|2025-03-25 09:35:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|295
1742895600000|2025-03-25 09:40:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|433
1742895900000|2025-03-25 09:45:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1325
1742896200000|2025-03-25 09:50:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1759
1742896500000|2025-03-25 09:55:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|1049
1742896800000|2025-03-25 10:00:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1181
1742897100000|2025-03-25 10:05:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|232
1742897400000|2025-03-25 10:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|948
1742897700000|2025-03-25 10:15:00|10756.1|10754.1|10754.9|10752.9|10756.1|10754.1|10754.5|10752.5|803
1742898000000|2025-03-25 10:20:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|693
1742898300000|2025-03-25 10:25:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1998
1742898600000|2025-03-25 10:30:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1163
1742898900000|2025-03-25 10:35:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|1649
1742899200000|2025-03-25 10:40:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|878
1742899500000|2025-03-25 10:45:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|491
1742899800000|2025-03-25 10:50:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|1172
1742900100000|2025-03-25 10:55:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|211
1742900400000|2025-03-25 11:00:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|1043
1742900700000|2025-03-25 11:05:00|10754.5|10752.5|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2036
1742901000000|2025-03-25 11:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1225
1742901300000|2025-03-25 11:15:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1804
1742901600000|2025-03-25 11:20:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2040
1742901900000|2025-03-25 11:25:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|2028
1742902200000|2025-03-25 11:30:00|10758.4|10756.4|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|1115
1742902500000|2025-03-25 11:35:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|2906
1742902800000|2025-03-25 11:40:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1019
1742903100000|2025-03-25 11:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1236
1742903400000|2025-03-25 11:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|658
1742903700000|2025-03-25 11:55:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753|10751|1574
1742904000000|2025-03-25 12:00:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1829
1742904300000|2025-03-25 12:05:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1451
1742904600000|2025-03-25 12:10:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2958
1742904900000|2025-03-25 12:15:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|2161
1742905200000|2025-03-25 12:20:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|2032
1742905500000|2025-03-25 12:25:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3858
1742905800000|2025-03-25 12:30:00|10756.9|10754.9|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|2950
1742906100000|2025-03-25 12:35:00|10760|10758|10758.4|10756.4|10760|10758|10757.6|10755.6|1954
1742906400000|2025-03-25 12:40:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|4897
1742906700000|2025-03-25 12:45:00|10760.8|10758.8|10763.1|10761.1|10763.9|10761.9|10760|10758|9101
1742907000000|2025-03-25 12:50:00|10763.9|10761.9|10763.1|10761.1|10766.2|10764.2|10762.3|10760.3|8291
1742907300000|2025-03-25 12:55:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10759.2|10757.2|6476
1742907600000|2025-03-25 13:00:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|3137
1742907900000|2025-03-25 13:05:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|1789
1742908200000|2025-03-25 13:10:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1162
1742908500000|2025-03-25 13:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|4026
1742908800000|2025-03-25 13:20:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|1183
1742909100000|2025-03-25 13:25:00|10764.7|10762.7|10767.8|10765.8|10769.4|10767.4|10764.7|10762.7|3432
1742909400000|2025-03-25 13:30:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|4267
1742909700000|2025-03-25 13:35:00|10766.2|10764.2|10767|10765|10768.6|10766.6|10766.2|10764.2|4710
1742910000000|2025-03-25 13:40:00|10766.2|10764.2|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|4223
1742910300000|2025-03-25 13:45:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767|10765|3552
1742910600000|2025-03-25 13:50:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10767|10765|4088
1742910900000|2025-03-25 13:55:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10767|10765|3731
1742911200000|2025-03-25 14:00:00|10770.1|10768.1|10772.5|10770.5|10774|10772|10769.4|10767.4|12084
1742911500000|2025-03-25 14:05:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|6852
1742911800000|2025-03-25 14:10:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|6190
1742912100000|2025-03-25 14:15:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3762
1742912400000|2025-03-25 14:20:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|3567
1742912700000|2025-03-25 14:25:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10770.1|10768.1|8893
1742913000000|2025-03-25 14:30:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|4989
1742913300000|2025-03-25 14:35:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|2664
1742913600000|2025-03-25 14:40:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|3949
1742913900000|2025-03-25 14:45:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|3100
1742914200000|2025-03-25 14:50:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|4789
1742914500000|2025-03-25 14:55:00|10772.5|10770.5|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|9410
1742914800000|2025-03-25 15:00:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|3384
1742915100000|2025-03-25 15:05:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|3210
1742915400000|2025-03-25 15:10:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|1126
1742915700000|2025-03-25 15:15:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|1989
1742916000000|2025-03-25 15:20:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|2699
1742916300000|2025-03-25 15:25:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|2751
1742916600000|2025-03-25 15:30:00|10774|10772|10774.8|10772.8|10776.4|10774.4|10774|10772|2379
1742916900000|2025-03-25 15:35:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|3044
1742917200000|2025-03-25 15:40:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1580
1742917500000|2025-03-25 15:45:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|2223
1742917800000|2025-03-25 15:50:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|3968
1742918100000|2025-03-25 15:55:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|9563
1742918400000|2025-03-25 16:00:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10778|10776|5096
1742918700000|2025-03-25 16:05:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|2381
1742919000000|2025-03-25 16:10:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1940
1742919300000|2025-03-25 16:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1552
1742919600000|2025-03-25 16:20:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2903
1742919900000|2025-03-25 16:25:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1190
1742920200000|2025-03-25 16:30:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|1817
1742920500000|2025-03-25 16:35:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|4887
1742920800000|2025-03-25 16:40:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3050
1742921100000|2025-03-25 16:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1456
1742921400000|2025-03-25 16:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|5015
1742921700000|2025-03-25 16:55:00|10782.6|10780.6|10780.7|10778.7|10782.6|10780.6|10780.7|10778.7|7190
1742922000000|2025-03-25 17:00:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|4620
1742922300000|2025-03-25 17:05:00|10781.1|10779.1|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3414
1742922600000|2025-03-25 17:10:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|3649
1742922900000|2025-03-25 17:15:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|2441
1742923200000|2025-03-25 17:20:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1185
1742923500000|2025-03-25 17:25:00|10779.5|10777.5|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|3835
1742923800000|2025-03-25 17:30:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1137
1742924100000|2025-03-25 17:35:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1483
1742924400000|2025-03-25 17:40:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|2416
1742924700000|2025-03-25 17:45:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1433
1742925000000|2025-03-25 17:50:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|882
1742925300000|2025-03-25 17:55:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1662
1742925600000|2025-03-25 18:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|873
1742925900000|2025-03-25 18:05:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1413
1742926200000|2025-03-25 18:10:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|2123
1742926500000|2025-03-25 18:15:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|571
1742926800000|2025-03-25 18:20:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|444
1742927100000|2025-03-25 18:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1165
1742927400000|2025-03-25 18:30:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1566
1742927700000|2025-03-25 18:35:00|||||||||1157
1742928000000|2025-03-25 18:40:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1639
1742928300000|2025-03-25 18:45:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|570
1742928600000|2025-03-25 18:50:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1707
1742928900000|2025-03-25 18:55:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|4682
1742929200000|2025-03-25 19:00:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|3129
1742929500000|2025-03-25 19:05:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1126
1742929800000|2025-03-25 19:10:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2718
1742930100000|2025-03-25 19:15:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|2194
1742930400000|2025-03-25 19:20:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|2512
1742930700000|2025-03-25 19:25:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|2326
1742931000000|2025-03-25 19:30:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|1733
1742931300000|2025-03-25 19:35:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|1715
1742931600000|2025-03-25 19:40:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|916
1742931900000|2025-03-25 19:45:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|2668
1742932200000|2025-03-25 19:50:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|3265
1742932500000|2025-03-25 19:55:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|8255
1742932800000|2025-03-25 20:00:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|2283
1742933100000|2025-03-25 20:05:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|4402
1742933400000|2025-03-25 20:10:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|2182
1742933700000|2025-03-25 20:15:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|1184
1742934000000|2025-03-25 20:20:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|4430
1742934300000|2025-03-25 20:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|4433
1742934600000|2025-03-25 20:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|345
1742934900000|2025-03-25 20:35:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|841
1742935200000|2025-03-25 20:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|733
1742935500000|2025-03-25 20:45:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|2886
1742935800000|2025-03-25 20:50:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|941
1742936100000|2025-03-25 20:55:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|2822
1742940000000|2025-03-25 22:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|398
1742940300000|2025-03-25 22:05:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|240
1742940600000|2025-03-25 22:10:00|||||||||652
1742940900000|2025-03-25 22:15:00|||||||||1
1742941200000|2025-03-25 22:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|88
1742941500000|2025-03-25 22:25:00|||||||||20
1742941800000|2025-03-25 22:30:00|||||||||54
1742942100000|2025-03-25 22:35:00|||||||||501
1742942400000|2025-03-25 22:40:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|54
1742942700000|2025-03-25 22:45:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|530
1742943000000|2025-03-25 22:50:00|||||||||16
1742943300000|2025-03-25 22:55:00|||||||||7
1742943600000|2025-03-25 23:00:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|164
1742943900000|2025-03-25 23:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|86
1742944200000|2025-03-25 23:10:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|114
1742944500000|2025-03-25 23:15:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|92
1742944800000|2025-03-25 23:20:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|271
1742945100000|2025-03-25 23:25:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|140
1742945400000|2025-03-25 23:30:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|358
1742945700000|2025-03-25 23:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|192
1742946000000|2025-03-25 23:40:00|||||||||13
1742946300000|2025-03-25 23:45:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|346
1742946600000|2025-03-25 23:50:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|200
1742946900000|2025-03-25 23:55:00|||||||||26
1742947200000|2025-03-26 00:00:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|38
1742947500000|2025-03-26 00:05:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|646
1742947800000|2025-03-26 00:10:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|173
1742948100000|2025-03-26 00:15:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|185
1742948400000|2025-03-26 00:20:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|114
1742948700000|2025-03-26 00:25:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|418
1742949000000|2025-03-26 00:30:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1057
1742949300000|2025-03-26 00:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|1025
1742949600000|2025-03-26 00:40:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|122
1742949900000|2025-03-26 00:45:00|||||||||65
1742950200000|2025-03-26 00:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|343
1742950500000|2025-03-26 00:55:00|||||||||39
1742950800000|2025-03-26 01:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|446
1742951100000|2025-03-26 01:05:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|858
1742951400000|2025-03-26 01:10:00|10769.8|10767.8|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|260
1742951700000|2025-03-26 01:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|751
1742952000000|2025-03-26 01:20:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|679
1742952300000|2025-03-26 01:25:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|128
1742952600000|2025-03-26 01:30:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|290
1742952900000|2025-03-26 01:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|344
1742953200000|2025-03-26 01:40:00|10769|10767|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|48
1742953500000|2025-03-26 01:45:00|||||||||53
1742953800000|2025-03-26 01:50:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|312
1742954100000|2025-03-26 01:55:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|281
1742954400000|2025-03-26 02:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|170
1742954700000|2025-03-26 02:05:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|880
1742955000000|2025-03-26 02:10:00|||||||||205
1742955300000|2025-03-26 02:15:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|285
1742955600000|2025-03-26 02:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|131
1742955900000|2025-03-26 02:25:00|||||||||4
1742956200000|2025-03-26 02:30:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|47
1742956500000|2025-03-26 02:35:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|58
1742956800000|2025-03-26 02:40:00|||||||||13
1742957100000|2025-03-26 02:45:00|||||||||6
1742957400000|2025-03-26 02:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|74
1742957700000|2025-03-26 02:55:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|170
1742958000000|2025-03-26 03:00:00|||||||||300
1742958300000|2025-03-26 03:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|66
1742958600000|2025-03-26 03:10:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|42
1742958900000|2025-03-26 03:15:00|||||||||142
1742959200000|2025-03-26 03:20:00|||||||||107
1742959500000|2025-03-26 03:25:00|||||||||6
1742959800000|2025-03-26 03:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|321
1742960100000|2025-03-26 03:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|376
1742960400000|2025-03-26 03:40:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|411
1742960700000|2025-03-26 03:45:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|161
1742961000000|2025-03-26 03:50:00|||||||||21
1742961300000|2025-03-26 03:55:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|155
1742961600000|2025-03-26 04:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|163
1742961900000|2025-03-26 04:05:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|80
1742962500000|2025-03-26 04:15:00|||||||||1
1742962800000|2025-03-26 04:20:00|||||||||436
1742963100000|2025-03-26 04:25:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|484
1742963400000|2025-03-26 04:30:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|551
1742963700000|2025-03-26 04:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|110
1742964000000|2025-03-26 04:40:00|||||||||10
1742964300000|2025-03-26 04:45:00|||||||||7
1742964600000|2025-03-26 04:50:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1049
1742964900000|2025-03-26 04:55:00|||||||||48
1742965200000|2025-03-26 05:00:00|||||||||20
1742965500000|2025-03-26 05:05:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|333
1742965800000|2025-03-26 05:10:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|279
1742966100000|2025-03-26 05:15:00|||||||||28
1742966400000|2025-03-26 05:20:00|||||||||28
1742966700000|2025-03-26 05:25:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|283
1742967000000|2025-03-26 05:30:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|184
1742967300000|2025-03-26 05:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|76
1742967600000|2025-03-26 05:40:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|259
1742967900000|2025-03-26 05:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|328
1742968200000|2025-03-26 05:50:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|418
1742968500000|2025-03-26 05:55:00|||||||||84
1742968800000|2025-03-26 06:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|242
1742969100000|2025-03-26 06:05:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|16
1742969400000|2025-03-26 06:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|406
1742969700000|2025-03-26 06:15:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|523
1742970000000|2025-03-26 06:20:00|||||||||484
1742970300000|2025-03-26 06:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1408
1742970600000|2025-03-26 06:30:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|950
1742970900000|2025-03-26 06:35:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|2477
1742971200000|2025-03-26 06:40:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|891
1742971500000|2025-03-26 06:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|232
1742971800000|2025-03-26 06:50:00|||||||||1
1742972100000|2025-03-26 06:55:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|462
1742972400000|2025-03-26 07:00:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767|10765|1268
1742972700000|2025-03-26 07:05:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|514
1742973000000|2025-03-26 07:10:00|||||||||102
1742973300000|2025-03-26 07:15:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|934
1742973600000|2025-03-26 07:20:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1358
1742973900000|2025-03-26 07:25:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|743
1742974200000|2025-03-26 07:30:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|149
1742974500000|2025-03-26 07:35:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1037
1742974800000|2025-03-26 07:40:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1583
1742975100000|2025-03-26 07:45:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1376
1742975400000|2025-03-26 07:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|702
1742975700000|2025-03-26 07:55:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|275
1742976000000|2025-03-26 08:00:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1228
1742976300000|2025-03-26 08:05:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1112
1742976600000|2025-03-26 08:10:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|1110
1742976900000|2025-03-26 08:15:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|623
1742977200000|2025-03-26 08:20:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|705
1742977500000|2025-03-26 08:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|871
1742977800000|2025-03-26 08:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|989
1742978100000|2025-03-26 08:35:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|571
1742978400000|2025-03-26 08:40:00|||||||||102
1742978700000|2025-03-26 08:45:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|373
1742979000000|2025-03-26 08:50:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|356
1742979300000|2025-03-26 08:55:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|540
1742979600000|2025-03-26 09:00:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|1610
1742979900000|2025-03-26 09:05:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|1862
1742980200000|2025-03-26 09:10:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|516
1742980500000|2025-03-26 09:15:00|10773.7|10771.7|10774|10772|10774|10772|10773.3|10771.3|312
1742980800000|2025-03-26 09:20:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|340
1742981100000|2025-03-26 09:25:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|292
1742981400000|2025-03-26 09:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1047
1742981700000|2025-03-26 09:35:00|10771.7|10769.7|10771.7|10769.7|10772.1|10770.1|10771.7|10769.7|1176
1742982000000|2025-03-26 09:40:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1274
1742982300000|2025-03-26 09:45:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|175
1742982600000|2025-03-26 09:50:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|371
1742982900000|2025-03-26 09:55:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|842
1742983200000|2025-03-26 10:00:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|771
1742983500000|2025-03-26 10:05:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1086
1742983800000|2025-03-26 10:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|948
1742984100000|2025-03-26 10:15:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|354
1742984400000|2025-03-26 10:20:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|822
1742984700000|2025-03-26 10:25:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|304
1742985000000|2025-03-26 10:30:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|837
1742985300000|2025-03-26 10:35:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|710
1742985600000|2025-03-26 10:40:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|765
1742985900000|2025-03-26 10:45:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|596
1742986200000|2025-03-26 10:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|1107
1742986500000|2025-03-26 10:55:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1044
1742986800000|2025-03-26 11:00:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|439
1742987100000|2025-03-26 11:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|747
1742987400000|2025-03-26 11:10:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|537
1742987700000|2025-03-26 11:15:00|||||||||60
1742988000000|2025-03-26 11:20:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|1218
1742988300000|2025-03-26 11:25:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1360
1742988600000|2025-03-26 11:30:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1152
1742988900000|2025-03-26 11:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|798
1742989200000|2025-03-26 11:40:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|3956
1742989500000|2025-03-26 11:45:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1434
1742989800000|2025-03-26 11:50:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|842
1742990100000|2025-03-26 11:55:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|681
1742990400000|2025-03-26 12:00:00|10767|10765|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|1849
1742990700000|2025-03-26 12:05:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1751
1742991000000|2025-03-26 12:10:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|520
1742991300000|2025-03-26 12:15:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3388
1742991600000|2025-03-26 12:20:00|10765.5|10763.5|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|3893
1742991900000|2025-03-26 12:25:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|3106
1742992200000|2025-03-26 12:30:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10764.7|10762.7|8262
1742992500000|2025-03-26 12:35:00|10767|10765|10764.7|10762.7|10767|10765|10763.9|10761.9|3072
1742992800000|2025-03-26 12:40:00|10763.9|10761.9|10768.6|10766.6|10768.6|10766.6|10763.9|10761.9|3338
1742993100000|2025-03-26 12:45:00|10767.8|10765.8|10765.5|10763.5|10768.6|10766.6|10765.5|10763.5|3293
1742993400000|2025-03-26 12:50:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|3786
1742993700000|2025-03-26 12:55:00|10761.5|10759.5|10763.9|10761.9|10764.7|10762.7|10760.8|10758.8|3293
1742994000000|2025-03-26 13:00:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|3044
1742994300000|2025-03-26 13:05:00|10764.7|10762.7|10768.6|10766.6|10770.1|10768.1|10764.7|10762.7|5885
1742994600000|2025-03-26 13:10:00|10767.8|10765.8|10770.9|10768.9|10770.9|10768.9|10767.8|10765.8|2825
1742994900000|2025-03-26 13:15:00|10771.7|10769.7|10766.2|10764.2|10771.7|10769.7|10766.2|10764.2|4652
1742995200000|2025-03-26 13:20:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|2608
1742995500000|2025-03-26 13:25:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|3208
1742995800000|2025-03-26 13:30:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10763.9|10761.9|3461
1742996100000|2025-03-26 13:35:00|10763.1|10761.1|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|8170
1742996400000|2025-03-26 13:40:00|10760.8|10758.8|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|3351
1742996700000|2025-03-26 13:45:00|10760.8|10758.8|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|3364
1742997000000|2025-03-26 13:50:00|10761.5|10759.5|10764.7|10762.7|10764.7|10762.7|10761.5|10759.5|4905
1742997300000|2025-03-26 13:55:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|3807
1742997600000|2025-03-26 14:00:00|10767|10765|10763.1|10761.1|10767.8|10765.8|10761.5|10759.5|5365
1742997900000|2025-03-26 14:05:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|4075
1742998200000|2025-03-26 14:10:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|2830
1742998500000|2025-03-26 14:15:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10760|10758|4664
1742998800000|2025-03-26 14:20:00|10760.8|10758.8|10761.5|10759.5|10763.1|10761.1|10760|10758|4165
1742999100000|2025-03-26 14:25:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2779
1742999400000|2025-03-26 14:30:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|1590
1742999700000|2025-03-26 14:35:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|3504
1743000000000|2025-03-26 14:40:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1798
1743000300000|2025-03-26 14:45:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|2482
1743000600000|2025-03-26 14:50:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1453
1743000900000|2025-03-26 14:55:00|10762.3|10760.3|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|3607
1743001200000|2025-03-26 15:00:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2450
1743001500000|2025-03-26 15:05:00|10762.3|10760.3|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|1680
1743001800000|2025-03-26 15:10:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|2538
1743002100000|2025-03-26 15:15:00|10761.5|10759.5|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|3688
1743002400000|2025-03-26 15:20:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|2585
1743002700000|2025-03-26 15:25:00|10759.2|10757.2|10762.3|10760.3|10762.3|10760.3|10759.2|10757.2|6177
1743003000000|2025-03-26 15:30:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|3185
1743003300000|2025-03-26 15:35:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1756
1743003600000|2025-03-26 15:40:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2838
1743003900000|2025-03-26 15:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1506
1743004200000|2025-03-26 15:50:00|10763.9|10761.9|10765.5|10763.5|10767|10765|10763.9|10761.9|8760
1743004500000|2025-03-26 15:55:00|10766.2|10764.2|10768.6|10766.6|10770.9|10768.9|10765.5|10763.5|13167
1743004800000|2025-03-26 16:00:00|10769.4|10767.4|10772.5|10770.5|10773.3|10771.3|10769.4|10767.4|6667
1743005100000|2025-03-26 16:05:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10767.8|10765.8|6556
1743005400000|2025-03-26 16:10:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|4923
1743005700000|2025-03-26 16:15:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|5152
1743006000000|2025-03-26 16:20:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|3632
1743006300000|2025-03-26 16:25:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10770.1|10768.1|3588
1743006600000|2025-03-26 16:30:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|3526
1743006900000|2025-03-26 16:35:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|2990
1743007200000|2025-03-26 16:40:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|2366
1743007500000|2025-03-26 16:45:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|3250
1743007800000|2025-03-26 16:50:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|2652
1743008100000|2025-03-26 16:55:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|5925
1743008400000|2025-03-26 17:00:00|10768.2|10766.2|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|8481
1743008700000|2025-03-26 17:05:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|4602
1743009000000|2025-03-26 17:10:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|4797
1743009300000|2025-03-26 17:15:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|5901
1743009600000|2025-03-26 17:20:00|10766.2|10764.2|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|6213
1743009900000|2025-03-26 17:25:00|10764.7|10762.7|10766.2|10764.2|10768.6|10766.6|10764.7|10762.7|4718
1743010200000|2025-03-26 17:30:00|10767|10765|10769.4|10767.4|10770.1|10768.1|10766.2|10764.2|4081
1743010500000|2025-03-26 17:35:00|10768.6|10766.6|10774|10772|10774|10772|10768.6|10766.6|16705
1743010800000|2025-03-26 17:40:00|10774.8|10772.8|10768.6|10766.6|10774.8|10772.8|10767|10765|20561
1743011100000|2025-03-26 17:45:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2641
1743011400000|2025-03-26 17:50:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|2367
1743011700000|2025-03-26 17:55:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|4444
1743012000000|2025-03-26 18:00:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|2521
1743012300000|2025-03-26 18:05:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|2448
1743012600000|2025-03-26 18:10:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|1483
1743012900000|2025-03-26 18:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|3476
1743013200000|2025-03-26 18:20:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|2610
1743013500000|2025-03-26 18:25:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3421
1743013800000|2025-03-26 18:30:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767|10765|3378
1743014100000|2025-03-26 18:35:00|10768.2|10766.2|10767|10765|10768.6|10766.6|10767|10765|1552
1743014400000|2025-03-26 18:40:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|2051
1743014700000|2025-03-26 18:45:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3792
1743015000000|2025-03-26 18:50:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|2154
1743015300000|2025-03-26 18:55:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|6488
1743015600000|2025-03-26 19:00:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3798
1743015900000|2025-03-26 19:05:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|1451
1743016200000|2025-03-26 19:10:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1000
1743016500000|2025-03-26 19:15:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|11527
1743016800000|2025-03-26 19:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|5331
1743017100000|2025-03-26 19:25:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|3898
1743017400000|2025-03-26 19:30:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|3202
1743017700000|2025-03-26 19:35:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|2186
1743018000000|2025-03-26 19:40:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|2826
1743018300000|2025-03-26 19:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|2712
1743018600000|2025-03-26 19:50:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3516
1743018900000|2025-03-26 19:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|4015
1743019200000|2025-03-26 20:00:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|7927
1743019500000|2025-03-26 20:05:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|3284
1743019800000|2025-03-26 20:10:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1475
1743020100000|2025-03-26 20:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2633
1743020400000|2025-03-26 20:20:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|2105
1743020700000|2025-03-26 20:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|5032
1743021000000|2025-03-26 20:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1130
1743021300000|2025-03-26 20:35:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|2164
1743021600000|2025-03-26 20:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|1547
1743021900000|2025-03-26 20:45:00|||||||||2606
1743022200000|2025-03-26 20:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1947
1743022500000|2025-03-26 20:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1998
1743026400000|2025-03-26 22:00:00|10767|10765|10770.1|10768.1|10771.7|10769.7|10766.2|10764.2|2811
1743026700000|2025-03-26 22:05:00|10769.8|10767.8|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|1113
1743027000000|2025-03-26 22:10:00|10768.6|10766.6|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|1763
1743027300000|2025-03-26 22:15:00|10770.1|10768.1|10774.8|10772.8|10774.8|10772.8|10770.1|10768.1|2294
1743027600000|2025-03-26 22:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1940
1743027900000|2025-03-26 22:25:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|419
1743028200000|2025-03-26 22:30:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|1132
1743028500000|2025-03-26 22:35:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|280
1743028800000|2025-03-26 22:40:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|248
1743029100000|2025-03-26 22:45:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|749
1743029400000|2025-03-26 22:50:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|152
1743029700000|2025-03-26 22:55:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|516
1743030000000|2025-03-26 23:00:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|923
1743030300000|2025-03-26 23:05:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|420
1743030600000|2025-03-26 23:10:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|279
1743030900000|2025-03-26 23:15:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|317
1743031200000|2025-03-26 23:20:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|343
1743031500000|2025-03-26 23:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|236
1743031800000|2025-03-26 23:30:00|10776|10774|10774.8|10772.8|10776.4|10774.4|10774|10772|1063
1743032100000|2025-03-26 23:35:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1204
1743032400000|2025-03-26 23:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|745
1743032700000|2025-03-26 23:45:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|747
1743033000000|2025-03-26 23:50:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|658
1743033300000|2025-03-26 23:55:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|829
1743033600000|2025-03-27 00:00:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|815
1743033900000|2025-03-27 00:05:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10772.5|10770.5|1034
1743034200000|2025-03-27 00:10:00|10771.7|10769.7|10772.1|10770.1|10772.5|10770.5|10771.7|10769.7|423
1743034500000|2025-03-27 00:15:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1227
1743034800000|2025-03-27 00:20:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1395
1743035100000|2025-03-27 00:25:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|1235
1743035400000|2025-03-27 00:30:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|82
1743035700000|2025-03-27 00:35:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|463
1743036000000|2025-03-27 00:40:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|191
1743036300000|2025-03-27 00:45:00|10769.8|10767.8|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|397
1743036600000|2025-03-27 00:50:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|354
1743036900000|2025-03-27 00:55:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|13
1743037200000|2025-03-27 01:00:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|1109
1743037500000|2025-03-27 01:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|1235
1743037800000|2025-03-27 01:10:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|317
1743038100000|2025-03-27 01:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|371
1743038400000|2025-03-27 01:20:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|671
1743038700000|2025-03-27 01:25:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|487
1743039000000|2025-03-27 01:30:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|538
1743039300000|2025-03-27 01:35:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|598
1743039600000|2025-03-27 01:40:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|839
1743039900000|2025-03-27 01:45:00|||||||||4
1743040200000|2025-03-27 01:50:00|||||||||54
1743040500000|2025-03-27 01:55:00|||||||||537
1743040800000|2025-03-27 02:00:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|244
1743041100000|2025-03-27 02:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|845
1743041400000|2025-03-27 02:10:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|352
1743041700000|2025-03-27 02:15:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|282
1743042000000|2025-03-27 02:20:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|319
1743042300000|2025-03-27 02:25:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|239
1743042600000|2025-03-27 02:30:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|111
1743042900000|2025-03-27 02:35:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|337
1743043200000|2025-03-27 02:40:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|677
1743043500000|2025-03-27 02:45:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|102
1743043800000|2025-03-27 02:50:00|||||||||35
1743044100000|2025-03-27 02:55:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|155
1743044400000|2025-03-27 03:00:00|||||||||58
1743044700000|2025-03-27 03:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|370
1743045000000|2025-03-27 03:10:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|191
1743045300000|2025-03-27 03:15:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|282
1743045600000|2025-03-27 03:20:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|131
1743045900000|2025-03-27 03:25:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|118
1743046200000|2025-03-27 03:30:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|461
1743046500000|2025-03-27 03:35:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|565
1743046800000|2025-03-27 03:40:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|60
1743047100000|2025-03-27 03:45:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|42
1743047400000|2025-03-27 03:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|514
1743047700000|2025-03-27 03:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|179
1743048000000|2025-03-27 04:00:00|||||||||145
1743048300000|2025-03-27 04:05:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|147
1743048600000|2025-03-27 04:10:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|50
1743048900000|2025-03-27 04:15:00|||||||||51
1743049200000|2025-03-27 04:20:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|350
1743049500000|2025-03-27 04:25:00|10767|10765|10767|10765|10767|10765|10767|10765|116
1743049800000|2025-03-27 04:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|838
1743050100000|2025-03-27 04:35:00|||||||||20
1743050400000|2025-03-27 04:40:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|313
1743050700000|2025-03-27 04:45:00|||||||||607
1743051000000|2025-03-27 04:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|872
1743051300000|2025-03-27 04:55:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|375
1743051600000|2025-03-27 05:00:00|||||||||1
1743051900000|2025-03-27 05:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.2|10766.2|410
1743052200000|2025-03-27 05:10:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|499
1743052500000|2025-03-27 05:15:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|133
1743052800000|2025-03-27 05:20:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|536
1743053100000|2025-03-27 05:25:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|31
1743053400000|2025-03-27 05:30:00|||||||||1
1743053700000|2025-03-27 05:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|417
1743054000000|2025-03-27 05:40:00|||||||||41
1743054300000|2025-03-27 05:45:00|10767|10765|10767|10765|10767|10765|10767|10765|62
1743054600000|2025-03-27 05:50:00|||||||||124
1743054900000|2025-03-27 05:55:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767|10765|562
1743055200000|2025-03-27 06:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|334
1743055500000|2025-03-27 06:05:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|349
1743055800000|2025-03-27 06:10:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|138
1743056100000|2025-03-27 06:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|443
1743056400000|2025-03-27 06:20:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|620
1743056700000|2025-03-27 06:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|182
1743057000000|2025-03-27 06:30:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10766.2|10764.2|1444
1743057300000|2025-03-27 06:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|322
1743057600000|2025-03-27 06:40:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|690
1743057900000|2025-03-27 06:45:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1870
1743058200000|2025-03-27 06:50:00|10762.7|10760.7|10762.3|10760.3|10762.7|10760.7|10761.5|10759.5|894
1743058500000|2025-03-27 06:55:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|990
1743058800000|2025-03-27 07:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|1419
1743059100000|2025-03-27 07:05:00|10763.1|10761.1|10760.8|10758.8|10763.9|10761.9|10760|10758|1719
1743059400000|2025-03-27 07:10:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|1245
1743059700000|2025-03-27 07:15:00|10760.4|10758.4|10761.5|10759.5|10762.3|10760.3|10760.4|10758.4|1007
1743060000000|2025-03-27 07:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|562
1743060300000|2025-03-27 07:25:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|740
1743060600000|2025-03-27 07:30:00|10762.3|10760.3|10766.2|10764.2|10767|10765|10761.5|10759.5|1697
1743060900000|2025-03-27 07:35:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10765.5|10763.5|2574
1743061200000|2025-03-27 07:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|1507
1743061500000|2025-03-27 07:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|998
1743061800000|2025-03-27 07:50:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|917
1743062100000|2025-03-27 07:55:00|10762.3|10760.3|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1004
1743062400000|2025-03-27 08:00:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2080
1743062700000|2025-03-27 08:05:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|2317
1743063000000|2025-03-27 08:10:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|2373
1743063300000|2025-03-27 08:15:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|1675
1743063600000|2025-03-27 08:20:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|2394
1743063900000|2025-03-27 08:25:00|10765.1|10763.1|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3079
1743064200000|2025-03-27 08:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|1079
1743064500000|2025-03-27 08:35:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|1067
1743064800000|2025-03-27 08:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|834
1743065100000|2025-03-27 08:45:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|605
1743065400000|2025-03-27 08:50:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|1422
1743065700000|2025-03-27 08:55:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2831
1743066000000|2025-03-27 09:00:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|4335
1743066300000|2025-03-27 09:05:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|937
1743066600000|2025-03-27 09:10:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|945
1743066900000|2025-03-27 09:15:00|10759.2|10757.2|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|2570
1743067200000|2025-03-27 09:20:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|2952
1743067500000|2025-03-27 09:25:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|1209
1743067800000|2025-03-27 09:30:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|567
1743068100000|2025-03-27 09:35:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|476
1743068400000|2025-03-27 09:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|914
1743068700000|2025-03-27 09:45:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1175
1743069000000|2025-03-27 09:50:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10752.2|10750.2|2089
1743069300000|2025-03-27 09:55:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|2259
1743069600000|2025-03-27 10:00:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|2998
1743069900000|2025-03-27 10:05:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|1538
1743070200000|2025-03-27 10:10:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|817
1743070500000|2025-03-27 10:15:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|1433
1743070800000|2025-03-27 10:20:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|2054
1743071100000|2025-03-27 10:25:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|1613
1743071400000|2025-03-27 10:30:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|882
1743071700000|2025-03-27 10:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|788
1743072000000|2025-03-27 10:40:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10752.2|10750.2|397
1743072300000|2025-03-27 10:45:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|452
1743072600000|2025-03-27 10:50:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|560
1743072900000|2025-03-27 10:55:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|933
1743073200000|2025-03-27 11:00:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1995
1743073500000|2025-03-27 11:05:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753|10751|1448
1743073800000|2025-03-27 11:10:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|1446
1743074100000|2025-03-27 11:15:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1430
1743074400000|2025-03-27 11:20:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2158
1743074700000|2025-03-27 11:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1625
1743075000000|2025-03-27 11:30:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1601
1743075300000|2025-03-27 11:35:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1023
1743075600000|2025-03-27 11:40:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753|10751|1476
1743075900000|2025-03-27 11:45:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753|10751|5496
1743076200000|2025-03-27 11:50:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|2162
1743076500000|2025-03-27 11:55:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1500
1743076800000|2025-03-27 12:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|3238
1743077100000|2025-03-27 12:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.7|10753.7|2291
1743077400000|2025-03-27 12:10:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1886
1743077700000|2025-03-27 12:15:00|10755.3|10753.3|10759.2|10757.2|10760|10758|10755.3|10753.3|6113
1743078000000|2025-03-27 12:20:00|10758.4|10756.4|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|6357
1743078300000|2025-03-27 12:25:00|10760|10758|10758.8|10756.8|10760|10758|10758.4|10756.4|5012
1743078600000|2025-03-27 12:30:00|10759.2|10757.2|10762.3|10760.3|10762.3|10760.3|10757.6|10755.6|7757
1743078900000|2025-03-27 12:35:00|10761.5|10759.5|10765.5|10763.5|10765.5|10763.5|10761.5|10759.5|4207
1743079200000|2025-03-27 12:40:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|3459
1743079500000|2025-03-27 12:45:00|10766.2|10764.2|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|5717
1743079800000|2025-03-27 12:50:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|3738
1743080100000|2025-03-27 12:55:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|2997
1743080400000|2025-03-27 13:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767|10765|3682
1743080700000|2025-03-27 13:05:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|5632
1743081000000|2025-03-27 13:10:00|10769.4|10767.4|10766.2|10764.2|10770.1|10768.1|10765.5|10763.5|4617
1743081300000|2025-03-27 13:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|5232
1743081600000|2025-03-27 13:20:00|10765.5|10763.5|10767|10765|10767|10765|10763.1|10761.1|3959
1743081900000|2025-03-27 13:25:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|2202
1743082200000|2025-03-27 13:30:00|10767.8|10765.8|10770.1|10768.1|10772.5|10770.5|10765.5|10763.5|8200
1743082500000|2025-03-27 13:35:00|10770.9|10768.9|10774|10772|10774.8|10772.8|10769.4|10767.4|6055
1743082800000|2025-03-27 13:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|9521
1743083100000|2025-03-27 13:45:00|10774.8|10772.8|10774|10772|10776.4|10774.4|10773.3|10771.3|9231
1743083400000|2025-03-27 13:50:00|10773.3|10771.3|10770.9|10768.9|10773.3|10771.3|10770.1|10768.1|6213
1743083700000|2025-03-27 13:55:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|5423
1743084000000|2025-03-27 14:00:00|10768.6|10766.6|10769.4|10767.4|10770.9|10768.9|10767.8|10765.8|6932
1743084300000|2025-03-27 14:05:00|10770.1|10768.1|10772.5|10770.5|10774.8|10772.8|10769.4|10767.4|5754
1743084600000|2025-03-27 14:10:00|10771.7|10769.7|10770.1|10768.1|10774|10772|10769.4|10767.4|4239
1743084900000|2025-03-27 14:15:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|3999
1743085200000|2025-03-27 14:20:00|10770.1|10768.1|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|4883
1743085500000|2025-03-27 14:25:00|10773.3|10771.3|10769.4|10767.4|10773.3|10771.3|10769.4|10767.4|5684
1743085800000|2025-03-27 14:30:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10766.2|10764.2|6748
1743086100000|2025-03-27 14:35:00|10767|10765|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|6164
1743086400000|2025-03-27 14:40:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10763.1|10761.1|7049
1743086700000|2025-03-27 14:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|2289
1743087000000|2025-03-27 14:50:00|10764.7|10762.7|10762.3|10760.3|10766.2|10764.2|10762.3|10760.3|4363
1743087300000|2025-03-27 14:55:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|3716
1743087600000|2025-03-27 15:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|4385
1743087900000|2025-03-27 15:05:00|10761.5|10759.5|10763.9|10761.9|10764.7|10762.7|10760.8|10758.8|5445
1743088200000|2025-03-27 15:10:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|5874
1743088500000|2025-03-27 15:15:00|10763.1|10761.1|10762.3|10760.3|10765.5|10763.5|10762.3|10760.3|5984
1743088800000|2025-03-27 15:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1656
1743089100000|2025-03-27 15:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|4949
1743089400000|2025-03-27 15:30:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|6066
1743089700000|2025-03-27 15:35:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|4335
1743090000000|2025-03-27 15:40:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|3761
1743090300000|2025-03-27 15:45:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|3703
1743090600000|2025-03-27 15:50:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|4323
1743090900000|2025-03-27 15:55:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1934
1743091200000|2025-03-27 16:00:00|10766.2|10764.2|10767|10765|10768.6|10766.6|10765.5|10763.5|3316
1743091500000|2025-03-27 16:05:00|10767.8|10765.8|10763.9|10761.9|10767.8|10765.8|10763.9|10761.9|3647
1743091800000|2025-03-27 16:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1582
1743092100000|2025-03-27 16:15:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|2480
1743092400000|2025-03-27 16:20:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1696
1743092700000|2025-03-27 16:25:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|3531
1743093000000|2025-03-27 16:30:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|3071
1743093300000|2025-03-27 16:35:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|2228
1743093600000|2025-03-27 16:40:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|3865
1743093900000|2025-03-27 16:45:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|2261
1743094200000|2025-03-27 16:50:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10764.7|10762.7|6910
1743094500000|2025-03-27 16:55:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|3983
1743094800000|2025-03-27 17:00:00|10767.8|10765.8|10767|10765|10769.4|10767.4|10765.5|10763.5|5369
1743095100000|2025-03-27 17:05:00|10767.8|10765.8|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|5672
1743095400000|2025-03-27 17:10:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|2945
1743095700000|2025-03-27 17:15:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|2866
1743096000000|2025-03-27 17:20:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|6772
1743096300000|2025-03-27 17:25:00|10763.9|10761.9|10767.8|10765.8|10767.8|10765.8|10763.9|10761.9|2124
1743096600000|2025-03-27 17:30:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|5009
1743096900000|2025-03-27 17:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1835
1743097200000|2025-03-27 17:40:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2157
1743097500000|2025-03-27 17:45:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1308
1743097800000|2025-03-27 17:50:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|3111
1743098100000|2025-03-27 17:55:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|2749
1743098400000|2025-03-27 18:00:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|2365
1743098700000|2025-03-27 18:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1415
1743099000000|2025-03-27 18:10:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|1575
1743099300000|2025-03-27 18:15:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|645
1743099600000|2025-03-27 18:20:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|792
1743099900000|2025-03-27 18:25:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1493
1743100200000|2025-03-27 18:30:00|10770.9|10768.9|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|6469
1743100500000|2025-03-27 18:35:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1942
1743100800000|2025-03-27 18:40:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1193
1743101100000|2025-03-27 18:45:00|10767|10765|10767|10765|10767|10765|10767|10765|679
1743101400000|2025-03-27 18:50:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|1578
1743101700000|2025-03-27 18:55:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|3482
1743102000000|2025-03-27 19:00:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|1904
1743102300000|2025-03-27 19:05:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|1533
1743102600000|2025-03-27 19:10:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|1080
1743102900000|2025-03-27 19:15:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|2294
1743103200000|2025-03-27 19:20:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1333
1743103500000|2025-03-27 19:25:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|3298
1743103800000|2025-03-27 19:30:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1288
1743104100000|2025-03-27 19:35:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|1553
1743104400000|2025-03-27 19:40:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|2069
1743104700000|2025-03-27 19:45:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|3958
1743105000000|2025-03-27 19:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|1668
1743105300000|2025-03-27 19:55:00|10767|10765|10769.4|10767.4|10770.1|10768.1|10767|10765|5754
1743105600000|2025-03-27 20:00:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|2188
1743105900000|2025-03-27 20:05:00|||||||||1338
1743106200000|2025-03-27 20:10:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|5630
1743106500000|2025-03-27 20:15:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1460
1743106800000|2025-03-27 20:20:00|||||||||463
1743107100000|2025-03-27 20:25:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|2112
1743107400000|2025-03-27 20:30:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|513
1743107700000|2025-03-27 20:35:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|636
1743108000000|2025-03-27 20:40:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1213
1743108300000|2025-03-27 20:45:00|||||||||1547
1743108600000|2025-03-27 20:50:00|10771.3|10769.3|10770.9|10768.9|10771.3|10769.3|10770.9|10768.9|1136
1743108900000|2025-03-27 20:55:00|10771.3|10769.3|10771.7|10769.7|10771.7|10769.7|10771.3|10769.3|2139
1743112800000|2025-03-27 22:00:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|277
1743113100000|2025-03-27 22:05:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|148
1743113400000|2025-03-27 22:10:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|504
1743113700000|2025-03-27 22:15:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|719
1743114000000|2025-03-27 22:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|191
1743114300000|2025-03-27 22:25:00|||||||||17
1743114600000|2025-03-27 22:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|346
1743114900000|2025-03-27 22:35:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|116
1743115200000|2025-03-27 22:40:00|10772.9|10770.9|10772.5|10770.5|10772.9|10770.9|10772.5|10770.5|575
1743115500000|2025-03-27 22:45:00|||||||||107
1743115800000|2025-03-27 22:50:00|||||||||20
1743116100000|2025-03-27 22:55:00|||||||||107
1743116400000|2025-03-27 23:00:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|852
1743116700000|2025-03-27 23:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|1310
1743117000000|2025-03-27 23:10:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|338
1743117300000|2025-03-27 23:15:00|||||||||11
1743117600000|2025-03-27 23:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|1275
1743117900000|2025-03-27 23:25:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|373
1743118200000|2025-03-27 23:30:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|210
1743118500000|2025-03-27 23:35:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|867
1743118800000|2025-03-27 23:40:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|501
1743119100000|2025-03-27 23:45:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|379
1743119400000|2025-03-27 23:50:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|495
1743119700000|2025-03-27 23:55:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|84
1743120000000|2025-03-28 00:00:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|433
1743120300000|2025-03-28 00:05:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|292
1743120600000|2025-03-28 00:10:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|754
1743120900000|2025-03-28 00:15:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|308
1743121200000|2025-03-28 00:20:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|631
1743121500000|2025-03-28 00:25:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|1004
1743121800000|2025-03-28 00:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|211
1743122100000|2025-03-28 00:35:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|642
1743122400000|2025-03-28 00:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|335
1743122700000|2025-03-28 00:45:00|10774|10772|10774|10772|10774|10772|10774|10772|145
1743123000000|2025-03-28 00:50:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|402
1743123300000|2025-03-28 00:55:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1197
1743123600000|2025-03-28 01:00:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1185
1743123900000|2025-03-28 01:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|491
1743124200000|2025-03-28 01:10:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|53
1743124500000|2025-03-28 01:15:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|468
1743124800000|2025-03-28 01:20:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1172
1743125100000|2025-03-28 01:25:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|95
1743125400000|2025-03-28 01:30:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|35
1743125700000|2025-03-28 01:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|156
1743126000000|2025-03-28 01:40:00|||||||||4
1743126300000|2025-03-28 01:45:00|||||||||305
1743126600000|2025-03-28 01:50:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|333
1743126900000|2025-03-28 01:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|101
1743127200000|2025-03-28 02:00:00|||||||||992
1743127500000|2025-03-28 02:05:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|82
1743127800000|2025-03-28 02:10:00|||||||||168
1743128100000|2025-03-28 02:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1349
1743128400000|2025-03-28 02:20:00|||||||||2
1743128700000|2025-03-28 02:25:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|159
1743129000000|2025-03-28 02:30:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|95
1743129300000|2025-03-28 02:35:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|277
1743129600000|2025-03-28 02:40:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|243
1743129900000|2025-03-28 02:45:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|286
1743130200000|2025-03-28 02:50:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|776
1743130500000|2025-03-28 02:55:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|192
1743130800000|2025-03-28 03:00:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|57
1743131100000|2025-03-28 03:05:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|816
1743131400000|2025-03-28 03:10:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|829
1743131700000|2025-03-28 03:15:00|||||||||141
1743132000000|2025-03-28 03:20:00|||||||||191
1743132300000|2025-03-28 03:25:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|580
1743132600000|2025-03-28 03:30:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|659
1743132900000|2025-03-28 03:35:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|592
1743133200000|2025-03-28 03:40:00|||||||||1
1743133500000|2025-03-28 03:45:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|185
1743133800000|2025-03-28 03:50:00|10774|10772|10774|10772|10774|10772|10774|10772|34
1743134100000|2025-03-28 03:55:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774.4|10772.4|178
1743134400000|2025-03-28 04:00:00|||||||||29
1743134700000|2025-03-28 04:05:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|131
1743135000000|2025-03-28 04:10:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|210
1743135300000|2025-03-28 04:15:00|10774|10772|10774|10772|10774|10772|10774|10772|131
1743135600000|2025-03-28 04:20:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|145
1743135900000|2025-03-28 04:25:00|||||||||12
1743136200000|2025-03-28 04:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|378
1743136500000|2025-03-28 04:35:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|609
1743136800000|2025-03-28 04:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|454
1743137100000|2025-03-28 04:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|134
1743137400000|2025-03-28 04:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|824
1743137700000|2025-03-28 04:55:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|801
1743138000000|2025-03-28 05:00:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|299
1743138300000|2025-03-28 05:05:00|||||||||60
1743138600000|2025-03-28 05:10:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|369
1743138900000|2025-03-28 05:15:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|116
1743139200000|2025-03-28 05:20:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|616
1743139500000|2025-03-28 05:25:00|10777.2|10775.2|10777.6|10775.6|10778|10776|10777.2|10775.2|262
1743139800000|2025-03-28 05:30:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|421
1743140100000|2025-03-28 05:35:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|193
1743140400000|2025-03-28 05:40:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|131
1743140700000|2025-03-28 05:45:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|430
1743141000000|2025-03-28 05:50:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|515
1743141300000|2025-03-28 05:55:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|383
1743141600000|2025-03-28 06:00:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|201
1743141900000|2025-03-28 06:05:00|10777.6|10775.6|10777.2|10775.2|10778|10776|10777.2|10775.2|354
1743142200000|2025-03-28 06:10:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|469
1743142500000|2025-03-28 06:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|287
1743142800000|2025-03-28 06:20:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|82
1743143100000|2025-03-28 06:25:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|356
1743143400000|2025-03-28 06:30:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|766
1743143700000|2025-03-28 06:35:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1495
1743144000000|2025-03-28 06:40:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2980
1743144300000|2025-03-28 06:45:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1821
1743144600000|2025-03-28 06:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|2670
1743144900000|2025-03-28 06:55:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|405
1743145200000|2025-03-28 07:00:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1666
1743145500000|2025-03-28 07:05:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|196
1743145800000|2025-03-28 07:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|3002
1743146100000|2025-03-28 07:15:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|605
1743146400000|2025-03-28 07:20:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|600
1743146700000|2025-03-28 07:25:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|896
1743147000000|2025-03-28 07:30:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|628
1743147300000|2025-03-28 07:35:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|2007
1743147600000|2025-03-28 07:40:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|750
1743147900000|2025-03-28 07:45:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1716
1743148200000|2025-03-28 07:50:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10782.6|10780.6|2804
1743148500000|2025-03-28 07:55:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1629
1743148800000|2025-03-28 08:00:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10783.4|10781.4|3386
1743149100000|2025-03-28 08:05:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|1535
1743149400000|2025-03-28 08:10:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|1044
1743149700000|2025-03-28 08:15:00|10783.4|10781.4|10782.6|10780.6|10785|10783|10782.6|10780.6|925
1743150000000|2025-03-28 08:20:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1510
1743150300000|2025-03-28 08:25:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|567
1743150600000|2025-03-28 08:30:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|783
1743150900000|2025-03-28 08:35:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|449
1743151200000|2025-03-28 08:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1889
1743151500000|2025-03-28 08:45:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|1630
1743151800000|2025-03-28 08:50:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|683
1743152100000|2025-03-28 08:55:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10778|10776|2035
1743152400000|2025-03-28 09:00:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1268
1743152700000|2025-03-28 09:05:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|561
1743153000000|2025-03-28 09:10:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|2000
1743153300000|2025-03-28 09:15:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|601
1743153600000|2025-03-28 09:20:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2620
1743153900000|2025-03-28 09:25:00|||||||||418
1743154200000|2025-03-28 09:30:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|35
1743154500000|2025-03-28 09:35:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1389
1743154800000|2025-03-28 09:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|716
1743155100000|2025-03-28 09:45:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|867
1743155400000|2025-03-28 09:50:00|||||||||567
1743155700000|2025-03-28 09:55:00|||||||||456
1743156000000|2025-03-28 10:00:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|692
1743156300000|2025-03-28 10:05:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|206
1743156600000|2025-03-28 10:10:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|3373
1743156900000|2025-03-28 10:15:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|692
1743157200000|2025-03-28 10:20:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|446
1743157500000|2025-03-28 10:25:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|777
1743157800000|2025-03-28 10:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|554
1743158100000|2025-03-28 10:35:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|597
1743158400000|2025-03-28 10:40:00|||||||||601
1743158700000|2025-03-28 10:45:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|1558
1743159000000|2025-03-28 10:50:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|2153
1743159300000|2025-03-28 10:55:00|10779.9|10777.9|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|926
1743159600000|2025-03-28 11:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|841
1743159900000|2025-03-28 11:05:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|702
1743160200000|2025-03-28 11:10:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|369
1743160500000|2025-03-28 11:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1061
1743160800000|2025-03-28 11:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1364
1743161100000|2025-03-28 11:25:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|829
1743161400000|2025-03-28 11:30:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|705
1743161700000|2025-03-28 11:35:00|10782.6|10780.6|10779.5|10777.5|10782.6|10780.6|10779.5|10777.5|640
1743162000000|2025-03-28 11:40:00|10779.1|10777.1|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1545
1743162300000|2025-03-28 11:45:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|830
1743162600000|2025-03-28 11:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|837
1743162900000|2025-03-28 11:55:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1514
1743163200000|2025-03-28 12:00:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|2265
1743163500000|2025-03-28 12:05:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10782.6|10780.6|4329
1743163800000|2025-03-28 12:10:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10782.6|10780.6|3870
1743164100000|2025-03-28 12:15:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|3086
1743164400000|2025-03-28 12:20:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|5134
1743164700000|2025-03-28 12:25:00|10781.1|10779.1|10780.7|10778.7|10781.1|10779.1|10779.5|10777.5|6726
1743165000000|2025-03-28 12:30:00|10781.1|10779.1|10784.2|10782.2|10786.5|10784.5|10776.4|10774.4|15586
1743165300000|2025-03-28 12:35:00|10785|10783|10788.1|10786.1|10789.7|10787.7|10785|10783|10712
1743165600000|2025-03-28 12:40:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10786.5|10784.5|8657
1743165900000|2025-03-28 12:45:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|6720
1743166200000|2025-03-28 12:50:00|10787.3|10785.3|10785|10783|10788.9|10786.9|10784.2|10782.2|9995
1743166500000|2025-03-28 12:55:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|10118
1743166800000|2025-03-28 13:00:00|10787.3|10785.3|10791.2|10789.2|10792|10790|10786.5|10784.5|12976
1743167100000|2025-03-28 13:05:00|10792|10790|10788.1|10786.1|10792|10790|10782.6|10780.6|9258
1743167400000|2025-03-28 13:10:00|10787.3|10785.3|10783.4|10781.4|10789.7|10787.7|10783.4|10781.4|8103
1743167700000|2025-03-28 13:15:00|10782.6|10780.6|10787.3|10785.3|10787.3|10785.3|10781.9|10779.9|7646
1743168000000|2025-03-28 13:20:00|10788.1|10786.1|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|4386
1743168300000|2025-03-28 13:25:00|10789.7|10787.7|10792|10790|10792.8|10790.8|10788.9|10786.9|6584
1743168600000|2025-03-28 13:30:00|10792.8|10790.8|10792|10790|10795.1|10793.1|10791.2|10789.2|6325
1743168900000|2025-03-28 13:35:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10789.7|10787.7|6657
1743169200000|2025-03-28 13:40:00|10792|10790|10795.9|10793.9|10796.7|10794.7|10791.2|10789.2|6333
1743169500000|2025-03-28 13:45:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10794.4|10792.4|6490
1743169800000|2025-03-28 13:50:00|10796.7|10794.7|10799|10797|10801.4|10799.4|10795.1|10793.1|11680
1743170100000|2025-03-28 13:55:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|4011
1743170400000|2025-03-28 14:00:00|10800.2|10798.2|10799|10797|10800.6|10798.6|10796.7|10794.7|7392
1743170700000|2025-03-28 14:05:00|10799.8|10797.8|10802.2|10800.2|10803|10801|10799|10797|6849
1743171000000|2025-03-28 14:10:00|10803|10801|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|8579
1743171300000|2025-03-28 14:15:00|10806.1|10804.1|10807.6|10805.6|10808.4|10806.4|10805.3|10803.3|8818
1743171600000|2025-03-28 14:20:00|10806.9|10804.9|10806.9|10804.9|10809.2|10807.2|10805.3|10803.3|8246
1743171900000|2025-03-28 14:25:00|10807.6|10805.6|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|7114
1743172200000|2025-03-28 14:30:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|8478
1743172500000|2025-03-28 14:35:00|10805.3|10803.3|10805.3|10803.3|10808.4|10806.4|10804.5|10802.5|9360
1743172800000|2025-03-28 14:40:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10803|10801|6753
1743173100000|2025-03-28 14:45:00|10804.1|10802.1|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|5989
1743173400000|2025-03-28 14:50:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|3538
1743173700000|2025-03-28 14:55:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10803|10801|13056
1743174000000|2025-03-28 15:00:00|10804.5|10802.5|10807.6|10805.6|10808.4|10806.4|10803.7|10801.7|6306
1743174300000|2025-03-28 15:05:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|4211
1743174600000|2025-03-28 15:10:00|10806.9|10804.9|10802.2|10800.2|10806.9|10804.9|10801.4|10799.4|8622
1743174900000|2025-03-28 15:15:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10801.4|10799.4|6558
1743175200000|2025-03-28 15:20:00|10805.3|10803.3|10808.4|10806.4|10809.2|10807.2|10804.5|10802.5|6023
1743175500000|2025-03-28 15:25:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10803.7|10801.7|4182
1743175800000|2025-03-28 15:30:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|3245
1743176100000|2025-03-28 15:35:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|6381
1743176400000|2025-03-28 15:40:00|10801.4|10799.4|10805.3|10803.3|10805.3|10803.3|10801.4|10799.4|7393
1743176700000|2025-03-28 15:45:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|3884
1743177000000|2025-03-28 15:50:00|10805.3|10803.3|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|2947
1743177300000|2025-03-28 15:55:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|4074
1743177600000|2025-03-28 16:00:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10807.6|10805.6|3485
1743177900000|2025-03-28 16:05:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|4710
1743178200000|2025-03-28 16:10:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10807.6|10805.6|4652
1743178500000|2025-03-28 16:15:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|5090
1743178800000|2025-03-28 16:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|8234
1743179100000|2025-03-28 16:25:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|3451
1743179400000|2025-03-28 16:30:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|5228
1743179700000|2025-03-28 16:35:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810|10808|3775
1743180000000|2025-03-28 16:40:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|7073
1743180300000|2025-03-28 16:45:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|5462
1743180600000|2025-03-28 16:50:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|2455
1743180900000|2025-03-28 16:55:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10814.7|10812.7|4201
1743181200000|2025-03-28 17:00:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|3327
1743181500000|2025-03-28 17:05:00|10815.5|10813.5|10819.4|10817.4|10819.4|10817.4|10815.5|10813.5|3279
1743181800000|2025-03-28 17:10:00|10818.6|10816.6|10819.4|10817.4|10819.8|10817.8|10818.6|10816.6|4022
1743182100000|2025-03-28 17:15:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|5844
1743182400000|2025-03-28 17:20:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|2343
1743182700000|2025-03-28 17:25:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|1886
1743183000000|2025-03-28 17:30:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|1919
1743183300000|2025-03-28 17:35:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|3601
1743183600000|2025-03-28 17:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|2908
1743183900000|2025-03-28 17:45:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10816.2|10814.2|3855
1743184200000|2025-03-28 17:50:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|645
1743184500000|2025-03-28 17:55:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|3246
1743184800000|2025-03-28 18:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2751
1743185100000|2025-03-28 18:05:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|6592
1743185400000|2025-03-28 18:10:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|6116
1743185700000|2025-03-28 18:15:00|10813.9|10811.9|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|3997
1743186000000|2025-03-28 18:20:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|2705
1743186300000|2025-03-28 18:25:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|3423
1743186600000|2025-03-28 18:30:00|10815.5|10813.5|10817|10815|10817|10815|10814.7|10812.7|3727
1743186900000|2025-03-28 18:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|1071
1743187200000|2025-03-28 18:40:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|2086
1743187500000|2025-03-28 18:45:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|5047
1743187800000|2025-03-28 18:50:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|3152
1743188100000|2025-03-28 18:55:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|8356
1743188400000|2025-03-28 19:00:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|7388
1743188700000|2025-03-28 19:05:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|2111
1743189000000|2025-03-28 19:10:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|1863
1743189300000|2025-03-28 19:15:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|3065
1743189600000|2025-03-28 19:20:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1741
1743189900000|2025-03-28 19:25:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|937
1743190200000|2025-03-28 19:30:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|1729
1743190500000|2025-03-28 19:35:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|1606
1743190800000|2025-03-28 19:40:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1211
1743191100000|2025-03-28 19:45:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|2406
1743191400000|2025-03-28 19:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|4975
1743191700000|2025-03-28 19:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|5108
1743192000000|2025-03-28 20:00:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|4151
1743192300000|2025-03-28 20:05:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|4911
1743192600000|2025-03-28 20:10:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|2230
1743192900000|2025-03-28 20:15:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|2859
1743193200000|2025-03-28 20:20:00|||||||||1882
1743193500000|2025-03-28 20:25:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|770
1743193800000|2025-03-28 20:30:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|4206
1743194100000|2025-03-28 20:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|511
1743194400000|2025-03-28 20:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|3509
1743194700000|2025-03-28 20:45:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|2105
1743195000000|2025-03-28 20:50:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1219
1743195300000|2025-03-28 20:55:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1476
1743372000000|2025-03-30 22:00:00|10828.7|10826.7|10838.1|10836.1|10840.5|10838.5|10826|10824|9809
1743372300000|2025-03-30 22:05:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10835.8|10833.8|2100
1743372600000|2025-03-30 22:10:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10835.8|10833.8|2276
1743372900000|2025-03-30 22:15:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10835|10833|877
1743373200000|2025-03-30 22:20:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835|10833|1607
1743373500000|2025-03-30 22:25:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|360
1743373800000|2025-03-30 22:30:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1259
1743374100000|2025-03-30 22:35:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|766
1743374400000|2025-03-30 22:40:00|10836.9|10834.9|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|343
1743374700000|2025-03-30 22:45:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|475
1743375000000|2025-03-30 22:50:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|553
1743375300000|2025-03-30 22:55:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|539
1743375600000|2025-03-30 23:00:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|470
1743375900000|2025-03-30 23:05:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|326
1743376200000|2025-03-30 23:10:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|153
1743376500000|2025-03-30 23:15:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|158
1743376800000|2025-03-30 23:20:00|10835.8|10833.8|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|340
1743377100000|2025-03-30 23:25:00|10837.3|10835.3|10839.7|10837.7|10840.5|10838.5|10836.5|10834.5|3041
1743377400000|2025-03-30 23:30:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|2199
1743377700000|2025-03-30 23:35:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|1265
1743378000000|2025-03-30 23:40:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835|10833|1227
1743378300000|2025-03-30 23:45:00|10835|10833|10838.1|10836.1|10838.1|10836.1|10835|10833|736
1743378600000|2025-03-30 23:50:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|826
1743378900000|2025-03-30 23:55:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|561
1743379200000|2025-03-31 00:00:00|10837.3|10835.3|10842|10840|10842|10840|10837.3|10835.3|2137
1743379500000|2025-03-31 00:05:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|219
1743379800000|2025-03-31 00:10:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|1109
1743380100000|2025-03-31 00:15:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|1785
1743380400000|2025-03-31 00:20:00|10845.1|10843.1|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|1026
1743380700000|2025-03-31 00:25:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842|10840|2054
1743381000000|2025-03-31 00:30:00|10843.6|10841.6|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|2647
1743381300000|2025-03-31 00:35:00|10846.7|10844.7|10845.1|10843.1|10848.3|10846.3|10845.1|10843.1|2819
1743381600000|2025-03-31 00:40:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|2000
1743381900000|2025-03-31 00:45:00|10843.6|10841.6|10843.2|10841.2|10844.4|10842.4|10842.8|10840.8|806
1743382200000|2025-03-31 00:50:00|10843.6|10841.6|10840.5|10838.5|10843.6|10841.6|10839.7|10837.7|3165
1743382500000|2025-03-31 00:55:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|878
1743382800000|2025-03-31 01:00:00|10839.7|10837.7|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1226
1743383100000|2025-03-31 01:05:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|700
1743383400000|2025-03-31 01:10:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1018
1743383700000|2025-03-31 01:15:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|307
1743384000000|2025-03-31 01:20:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1118
1743384300000|2025-03-31 01:25:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|1833
1743384600000|2025-03-31 01:30:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|2254
1743384900000|2025-03-31 01:35:00|10840.8|10838.8|10841.2|10839.2|10842|10840|10840.5|10838.5|652
1743385200000|2025-03-31 01:40:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|580
1743385500000|2025-03-31 01:45:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|574
1743385800000|2025-03-31 01:50:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|886
1743386100000|2025-03-31 01:55:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|666
1743386400000|2025-03-31 02:00:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|730
1743386700000|2025-03-31 02:05:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|374
1743387000000|2025-03-31 02:10:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1013
1743387300000|2025-03-31 02:15:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|663
1743387600000|2025-03-31 02:20:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|618
1743387900000|2025-03-31 02:25:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|598
1743388200000|2025-03-31 02:30:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|287
1743388500000|2025-03-31 02:35:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|200
1743388800000|2025-03-31 02:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|853
1743389100000|2025-03-31 02:45:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|347
1743389400000|2025-03-31 02:50:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|350
1743389700000|2025-03-31 02:55:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|263
1743390000000|2025-03-31 03:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|753
1743390300000|2025-03-31 03:05:00|10839.7|10837.7|10842|10840|10842|10840|10839.7|10837.7|1065
1743390600000|2025-03-31 03:10:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|258
1743390900000|2025-03-31 03:15:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|499
1743391200000|2025-03-31 03:20:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1578
1743391500000|2025-03-31 03:25:00|10839.3|10837.3|10840.5|10838.5|10840.5|10838.5|10839.3|10837.3|653
1743391800000|2025-03-31 03:30:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|85
1743392100000|2025-03-31 03:35:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|1796
1743392400000|2025-03-31 03:40:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|78
1743392700000|2025-03-31 03:45:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|192
1743393000000|2025-03-31 03:50:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|120
1743393300000|2025-03-31 03:55:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|228
1743393600000|2025-03-31 04:00:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|361
1743393900000|2025-03-31 04:05:00|10840.5|10838.5|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|648
1743394200000|2025-03-31 04:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|249
1743394500000|2025-03-31 04:15:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|300
1743394800000|2025-03-31 04:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|759
1743395100000|2025-03-31 04:25:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|356
1743395400000|2025-03-31 04:30:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10841.2|10839.2|427
1743395700000|2025-03-31 04:35:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|1030
1743396000000|2025-03-31 04:40:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|216
1743396300000|2025-03-31 04:45:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|245
1743396600000|2025-03-31 04:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|637
1743396900000|2025-03-31 04:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|2011
1743397200000|2025-03-31 05:00:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|797
1743397500000|2025-03-31 05:05:00|||||||||58
1743397800000|2025-03-31 05:10:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|664
1743398100000|2025-03-31 05:15:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|302
1743398400000|2025-03-31 05:20:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|303
1743398700000|2025-03-31 05:25:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|753
1743399000000|2025-03-31 05:30:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|673
1743399300000|2025-03-31 05:35:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|1337
1743399600000|2025-03-31 05:40:00|10845.1|10843.1|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|882
1743399900000|2025-03-31 05:45:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|369
1743400200000|2025-03-31 05:50:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|493
1743400500000|2025-03-31 05:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|365
1743400800000|2025-03-31 06:00:00|10843.6|10841.6|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|1235
1743401100000|2025-03-31 06:05:00|10844.8|10842.8|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|876
1743401400000|2025-03-31 06:10:00|10844.4|10842.4|10845.9|10843.9|10848.3|10846.3|10843.6|10841.6|4405
1743401700000|2025-03-31 06:15:00|10845.1|10843.1|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|4034
1743402000000|2025-03-31 06:20:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|2043
1743402300000|2025-03-31 06:25:00|10848.3|10846.3|10849|10847|10850.6|10848.6|10847.5|10845.5|1654
1743402600000|2025-03-31 06:30:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|2454
1743402900000|2025-03-31 06:35:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1281
1743403200000|2025-03-31 06:40:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|856
1743403500000|2025-03-31 06:45:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|2097
1743403800000|2025-03-31 06:50:00|10849|10847|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|1608
1743404100000|2025-03-31 06:55:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2729
1743404400000|2025-03-31 07:00:00|10846.7|10844.7|10848.3|10846.3|10849|10847|10845.9|10843.9|1828
1743404700000|2025-03-31 07:05:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|1442
1743405000000|2025-03-31 07:10:00|10849|10847|10849|10847|10849.8|10847.8|10847.5|10845.5|2367
1743405300000|2025-03-31 07:15:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10846.7|10844.7|2184
1743405600000|2025-03-31 07:20:00|10845.9|10843.9|10847.5|10845.5|10849|10847|10845.9|10843.9|3626
1743405900000|2025-03-31 07:25:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|1379
1743406200000|2025-03-31 07:30:00|10848.3|10846.3|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|1983
1743406500000|2025-03-31 07:35:00|10849.8|10847.8|10847.5|10845.5|10850.6|10848.6|10846.7|10844.7|1591
1743406800000|2025-03-31 07:40:00|10846.7|10844.7|10844.4|10842.4|10847.5|10845.5|10844|10842|1958
1743407100000|2025-03-31 07:45:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|2997
1743407400000|2025-03-31 07:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1183
1743407700000|2025-03-31 07:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1038
1743408000000|2025-03-31 08:00:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10840.5|10838.5|3115
1743408300000|2025-03-31 08:05:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|1746
1743408600000|2025-03-31 08:10:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842|10840|2207
1743408900000|2025-03-31 08:15:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|1236
1743409200000|2025-03-31 08:20:00|10844.4|10842.4|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|1374
1743409500000|2025-03-31 08:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|3110
1743409800000|2025-03-31 08:30:00|10845.9|10843.9|10848.3|10846.3|10849|10847|10845.9|10843.9|4139
1743410100000|2025-03-31 08:35:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|1164
1743410400000|2025-03-31 08:40:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|1123
1743410700000|2025-03-31 08:45:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|904
1743411000000|2025-03-31 08:50:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|604
1743411300000|2025-03-31 08:55:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|2693
1743411600000|2025-03-31 09:00:00|10846.7|10844.7|10849|10847|10849|10847|10846.7|10844.7|1484
1743411900000|2025-03-31 09:05:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|2378
1743412200000|2025-03-31 09:10:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|1244
1743412500000|2025-03-31 09:15:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|492
1743412800000|2025-03-31 09:20:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1913
1743413100000|2025-03-31 09:25:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|2806
1743413400000|2025-03-31 09:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1183
1743413700000|2025-03-31 09:35:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|840
1743414000000|2025-03-31 09:40:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|810
1743414300000|2025-03-31 09:45:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|508
1743414600000|2025-03-31 09:50:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|1774
1743414900000|2025-03-31 09:55:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|2014
1743415200000|2025-03-31 10:00:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1326
1743415500000|2025-03-31 10:05:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|1437
1743415800000|2025-03-31 10:10:00|10847.5|10845.5|10847.5|10845.5|10849|10847|10847.5|10845.5|719
1743416100000|2025-03-31 10:15:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|891
1743416400000|2025-03-31 10:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|779
1743416700000|2025-03-31 10:25:00|10847.5|10845.5|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|5025
1743417000000|2025-03-31 10:30:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|1963
1743417300000|2025-03-31 10:35:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|11405
1743417600000|2025-03-31 10:40:00|||||||||71
1743417900000|2025-03-31 10:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1376
1743418200000|2025-03-31 10:50:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|739
1743418500000|2025-03-31 10:55:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1462
1743418800000|2025-03-31 11:00:00|10845.1|10843.1|10848.3|10846.3|10848.3|10846.3|10843.6|10841.6|1506
1743419100000|2025-03-31 11:05:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|1288
1743419400000|2025-03-31 11:10:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|1666
1743419700000|2025-03-31 11:15:00|10849|10847|10846.7|10844.7|10849|10847|10845.1|10843.1|2494
1743420000000|2025-03-31 11:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|821
1743420300000|2025-03-31 11:25:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|4436
1743420600000|2025-03-31 11:30:00|10849|10847|10851.4|10849.4|10852.2|10850.2|10849|10847|4077
1743420900000|2025-03-31 11:35:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10847.9|10845.9|2242
1743421200000|2025-03-31 11:40:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|1763
1743421500000|2025-03-31 11:45:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|1902
1743421800000|2025-03-31 11:50:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|2307
1743422100000|2025-03-31 11:55:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|3631
1743422400000|2025-03-31 12:00:00|10846.7|10844.7|10845.1|10843.1|10847.5|10845.5|10843.6|10841.6|4402
1743422700000|2025-03-31 12:05:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|4571
1743423000000|2025-03-31 12:10:00|10845.1|10843.1|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|2998
1743423300000|2025-03-31 12:15:00|10845.1|10843.1|10842|10840|10845.1|10843.1|10842|10840|3722
1743423600000|2025-03-31 12:20:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|6909
1743423900000|2025-03-31 12:25:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|5420
1743424200000|2025-03-31 12:30:00|10840.5|10838.5|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|4055
1743424500000|2025-03-31 12:35:00|10842|10840|10838.9|10836.9|10842|10840|10838.1|10836.1|3725
1743424800000|2025-03-31 12:40:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|3696
1743425100000|2025-03-31 12:45:00|10838.9|10836.9|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|5746
1743425400000|2025-03-31 12:50:00|10836.5|10834.5|10839.7|10837.7|10839.7|10837.7|10834.2|10832.2|5531
1743425700000|2025-03-31 12:55:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|5479
1743426000000|2025-03-31 13:00:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|9079
1743426300000|2025-03-31 13:05:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|7891
1743426600000|2025-03-31 13:10:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|5306
1743426900000|2025-03-31 13:15:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|5956
1743427200000|2025-03-31 13:20:00|10835|10833|10833.4|10831.4|10835|10833|10832.6|10830.6|3639
1743427500000|2025-03-31 13:25:00|10832.6|10830.6|10836.5|10834.5|10836.5|10834.5|10832.6|10830.6|4438
1743427800000|2025-03-31 13:30:00|10835.8|10833.8|10839.7|10837.7|10840.5|10838.5|10833.4|10831.4|9920
1743428100000|2025-03-31 13:35:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|10666
1743428400000|2025-03-31 13:40:00|10838.9|10836.9|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|4287
1743428700000|2025-03-31 13:45:00|10840.5|10838.5|10839.7|10837.7|10843.6|10841.6|10838.1|10836.1|10300
1743429000000|2025-03-31 13:50:00|10840.5|10838.5|10835.8|10833.8|10840.5|10838.5|10835|10833|9854
1743429300000|2025-03-31 13:55:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|6644
1743429600000|2025-03-31 14:00:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10830.3|10828.3|10061
1743429900000|2025-03-31 14:05:00|10833.4|10831.4|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|6812
1743430200000|2025-03-31 14:10:00|10831.9|10829.9|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|7414
1743430500000|2025-03-31 14:15:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10830.3|10828.3|5392
1743430800000|2025-03-31 14:20:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|4038
1743431100000|2025-03-31 14:25:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|7042
1743431400000|2025-03-31 14:30:00|10833.4|10831.4|10830.3|10828.3|10835|10833|10829.5|10827.5|10508
1743431700000|2025-03-31 14:35:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|5924
1743432000000|2025-03-31 14:40:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|7212
1743432300000|2025-03-31 14:45:00|10831.1|10829.1|10828|10826|10831.1|10829.1|10828|10826|6362
1743432600000|2025-03-31 14:50:00|10827.2|10825.2|10828.7|10826.7|10832.6|10830.6|10827.2|10825.2|6100
1743432900000|2025-03-31 14:55:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828|10826|7317
1743433200000|2025-03-31 15:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|6064
1743433500000|2025-03-31 15:05:00|10829.5|10827.5|10825.6|10823.6|10829.5|10827.5|10824|10822|9272
1743433800000|2025-03-31 15:10:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|13426
1743434100000|2025-03-31 15:15:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|6546
1743434400000|2025-03-31 15:20:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|4036
1743434700000|2025-03-31 15:25:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|10470
1743435000000|2025-03-31 15:30:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|4133
1743435300000|2025-03-31 15:35:00|10824.8|10822.8|10820.9|10818.9|10824.8|10822.8|10820.9|10818.9|4117
1743435600000|2025-03-31 15:40:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10820.9|10818.9|5295
1743435900000|2025-03-31 15:45:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|3910
1743436200000|2025-03-31 15:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2276
1743436500000|2025-03-31 15:55:00|10822.1|10820.1|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|3959
1743436800000|2025-03-31 16:00:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10819.4|10817.4|3994
1743437100000|2025-03-31 16:05:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|2637
1743437400000|2025-03-31 16:10:00|10824|10822|10824|10822|10825.6|10823.6|10823.3|10821.3|4489
1743437700000|2025-03-31 16:15:00|10823.3|10821.3|10820.9|10818.9|10824|10822|10820.9|10818.9|4857
1743438000000|2025-03-31 16:20:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|3423
1743438300000|2025-03-31 16:25:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|2693
1743438600000|2025-03-31 16:30:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2756
1743438900000|2025-03-31 16:35:00|10817|10815|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|2739
1743439200000|2025-03-31 16:40:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|2254
1743439500000|2025-03-31 16:45:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|2446
1743439800000|2025-03-31 16:50:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|3223
1743440100000|2025-03-31 16:55:00|10818.6|10816.6|10820.9|10818.9|10821.7|10819.7|10817.8|10815.8|7077
1743440400000|2025-03-31 17:00:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|4032
1743440700000|2025-03-31 17:05:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|3117
1743441000000|2025-03-31 17:10:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1816
1743441300000|2025-03-31 17:15:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|1969
1743441600000|2025-03-31 17:20:00|10817|10815|10817.8|10815.8|10820.1|10818.1|10817|10815|2897
1743441900000|2025-03-31 17:25:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|3171
1743442200000|2025-03-31 17:30:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|2677
1743442500000|2025-03-31 17:35:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1833
1743442800000|2025-03-31 17:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|1842
1743443100000|2025-03-31 17:45:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|5684
1743443400000|2025-03-31 17:50:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|3494
1743443700000|2025-03-31 17:55:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10817|10815|3765
1743444000000|2025-03-31 18:00:00|10818.6|10816.6|10815.5|10813.5|10819.4|10817.4|10815.5|10813.5|4176
1743444300000|2025-03-31 18:05:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|5249
1743444600000|2025-03-31 18:10:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|3811
1743444900000|2025-03-31 18:15:00|10813.9|10811.9|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|3419
1743445200000|2025-03-31 18:20:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|3651
1743445500000|2025-03-31 18:25:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810|10808|2321
1743445800000|2025-03-31 18:30:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|5667
1743446100000|2025-03-31 18:35:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1828
1743446400000|2025-03-31 18:40:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|2279
1743446700000|2025-03-31 18:45:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2248
1743447000000|2025-03-31 18:50:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|6986
1743447300000|2025-03-31 18:55:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10813.9|10811.9|15148
1743447600000|2025-03-31 19:00:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|7474
1743447900000|2025-03-31 19:05:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|7013
1743448200000|2025-03-31 19:10:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|7546
1743448500000|2025-03-31 19:15:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|4892
1743448800000|2025-03-31 19:20:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|7849
1743449100000|2025-03-31 19:25:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|12227
1743449400000|2025-03-31 19:30:00|10824.8|10822.8|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|5972
1743449700000|2025-03-31 19:35:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10821.7|10819.7|8901
1743450000000|2025-03-31 19:40:00|10823.3|10821.3|10824|10822|10824|10822|10820.1|10818.1|22240
1743450300000|2025-03-31 19:45:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|18183
1743450600000|2025-03-31 19:50:00|10824|10822|10824|10822|10827.2|10825.2|10823.3|10821.3|17666
1743450900000|2025-03-31 19:55:00|10824.8|10822.8|10828|10826|10829.5|10827.5|10821.7|10819.7|41314
1743451200000|2025-03-31 20:00:00|10828.7|10826.7|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|27349
1743451500000|2025-03-31 20:05:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|8485
1743451800000|2025-03-31 20:10:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|5654
1743452100000|2025-03-31 20:15:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1456
1743452400000|2025-03-31 20:20:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|4877
1743452700000|2025-03-31 20:25:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|2120
1743453000000|2025-03-31 20:30:00|10828|10826|10827.2|10825.2|10828.3|10826.3|10827.2|10825.2|2594
1743453300000|2025-03-31 20:35:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|5659
1743453600000|2025-03-31 20:40:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|4449
1743453900000|2025-03-31 20:45:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1858
1743454200000|2025-03-31 20:50:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|2632
1743454500000|2025-03-31 20:55:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|2480
1743458400000|2025-03-31 22:00:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|1245
1743458700000|2025-03-31 22:05:00|10827.6|10825.6|10826.8|10824.8|10828|10826|10826.4|10824.4|1360
1743459000000|2025-03-31 22:10:00|10827.2|10825.2|10828|10826|10829.1|10827.1|10826.4|10824.4|299
1743459300000|2025-03-31 22:15:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|1760
1743459600000|2025-03-31 22:20:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|409
1743459900000|2025-03-31 22:25:00|10828.3|10826.3|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|982
1743460200000|2025-03-31 22:30:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|59
1743460500000|2025-03-31 22:35:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|228
1743460800000|2025-03-31 22:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|214
1743461100000|2025-03-31 22:45:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|110
1743461400000|2025-03-31 22:50:00|10826.8|10824.8|10826.4|10824.4|10826.8|10824.8|10826.4|10824.4|574
1743461700000|2025-03-31 22:55:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|104
1743462000000|2025-03-31 23:00:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|349
1743462300000|2025-03-31 23:05:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|755
1743462600000|2025-03-31 23:10:00|||||||||128
1743462900000|2025-03-31 23:15:00|||||||||117
1743463200000|2025-03-31 23:20:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|81
1743463500000|2025-03-31 23:25:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|163
1743463800000|2025-03-31 23:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|375
1743464100000|2025-03-31 23:35:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|171
1743464400000|2025-03-31 23:40:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|545
1743464700000|2025-03-31 23:45:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|535
1743465000000|2025-03-31 23:50:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|450
1743465300000|2025-03-31 23:55:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|178
1743465600000|2025-04-01 00:00:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|637
1743465900000|2025-04-01 00:05:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|372
1743466200000|2025-04-01 00:10:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10828|10826|319
1743466500000|2025-04-01 00:15:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10826.4|10824.4|808
1743466800000|2025-04-01 00:20:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|572
1743467100000|2025-04-01 00:25:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|303
1743467400000|2025-04-01 00:30:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|415
1743467700000|2025-04-01 00:35:00|10828.3|10826.3|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|304
1743468000000|2025-04-01 00:40:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|622
1743468300000|2025-04-01 00:45:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1059
1743468600000|2025-04-01 00:50:00|10826.4|10824.4|10828.7|10826.7|10830.3|10828.3|10826.4|10824.4|810
1743468900000|2025-04-01 00:55:00|10829.5|10827.5|10829.1|10827.1|10829.5|10827.5|10828.7|10826.7|334
1743469200000|2025-04-01 01:00:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10828|10826|888
1743469500000|2025-04-01 01:05:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|288
1743469800000|2025-04-01 01:10:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|219
1743470100000|2025-04-01 01:15:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|455
1743470400000|2025-04-01 01:20:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|309
1743470700000|2025-04-01 01:25:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|830
1743471000000|2025-04-01 01:30:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|541
1743471300000|2025-04-01 01:35:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|218
1743471600000|2025-04-01 01:40:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|355
1743471900000|2025-04-01 01:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|767
1743472200000|2025-04-01 01:50:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|805
1743472500000|2025-04-01 01:55:00|||||||||238
1743472800000|2025-04-01 02:00:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|320
1743473100000|2025-04-01 02:05:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|174
1743473400000|2025-04-01 02:10:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|209
1743473700000|2025-04-01 02:15:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|394
1743474000000|2025-04-01 02:20:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|208
1743474300000|2025-04-01 02:25:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|661
1743474600000|2025-04-01 02:30:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|217
1743474900000|2025-04-01 02:35:00|10828|10826|10828|10826|10828|10826|10828|10826|55
1743475200000|2025-04-01 02:40:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|407
1743475500000|2025-04-01 02:45:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|788
1743475800000|2025-04-01 02:50:00|||||||||82
1743476100000|2025-04-01 02:55:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|598
1743476400000|2025-04-01 03:00:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|278
1743476700000|2025-04-01 03:05:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|343
1743477000000|2025-04-01 03:10:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|325
1743477300000|2025-04-01 03:15:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|328
1743477600000|2025-04-01 03:20:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|252
1743477900000|2025-04-01 03:25:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|308
1743478200000|2025-04-01 03:30:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|581
1743478500000|2025-04-01 03:35:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|621
1743478800000|2025-04-01 03:40:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|360
1743479100000|2025-04-01 03:45:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|392
1743479400000|2025-04-01 03:50:00|10832.6|10830.6|10835|10833|10835|10833|10832.6|10830.6|1263
1743479700000|2025-04-01 03:55:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|311
1743480000000|2025-04-01 04:00:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1290
1743480300000|2025-04-01 04:05:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|406
1743480600000|2025-04-01 04:10:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|256
1743480900000|2025-04-01 04:15:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|275
1743481200000|2025-04-01 04:20:00|||||||||6
1743481500000|2025-04-01 04:25:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|412
1743481800000|2025-04-01 04:30:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|556
1743482100000|2025-04-01 04:35:00|||||||||177
1743482400000|2025-04-01 04:40:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|209
1743482700000|2025-04-01 04:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|115
1743483000000|2025-04-01 04:50:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|629
1743483300000|2025-04-01 04:55:00|||||||||17
1743483600000|2025-04-01 05:00:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1402
1743483900000|2025-04-01 05:05:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|705
1743484200000|2025-04-01 05:10:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|427
1743484500000|2025-04-01 05:15:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|196
1743484800000|2025-04-01 05:20:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|202
1743485100000|2025-04-01 05:25:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|492
1743485400000|2025-04-01 05:30:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|235
1743485700000|2025-04-01 05:35:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|417
1743486000000|2025-04-01 05:40:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|273
1743486300000|2025-04-01 05:45:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|343
1743486600000|2025-04-01 05:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|569
1743486900000|2025-04-01 05:55:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|279
1743487200000|2025-04-01 06:00:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|1771
1743487500000|2025-04-01 06:05:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1138
1743487800000|2025-04-01 06:10:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|2206
1743488100000|2025-04-01 06:15:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|1952
1743488400000|2025-04-01 06:20:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|702
1743488700000|2025-04-01 06:25:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835|10833|1666
1743489000000|2025-04-01 06:30:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|1041
1743489300000|2025-04-01 06:35:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|1689
1743489600000|2025-04-01 06:40:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|441
1743489900000|2025-04-01 06:45:00|10835|10833|10832.6|10830.6|10835|10833|10832.6|10830.6|1415
1743490200000|2025-04-01 06:50:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|789
1743490500000|2025-04-01 06:55:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|669
1743490800000|2025-04-01 07:00:00|10832.6|10830.6|10833.4|10831.4|10835|10833|10832.6|10830.6|1174
1743491100000|2025-04-01 07:05:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2038
1743491400000|2025-04-01 07:10:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|2291
1743491700000|2025-04-01 07:15:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|3261
1743492000000|2025-04-01 07:20:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10835|10833|1220
1743492300000|2025-04-01 07:25:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1781
1743492600000|2025-04-01 07:30:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|1934
1743492900000|2025-04-01 07:35:00|10840.5|10838.5|10840.5|10838.5|10840.8|10838.8|10839.7|10837.7|1172
1743493200000|2025-04-01 07:40:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|2803
1743493500000|2025-04-01 07:45:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|1776
1743493800000|2025-04-01 07:50:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|566
1743494100000|2025-04-01 07:55:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|305
1743494400000|2025-04-01 08:00:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|1556
1743494700000|2025-04-01 08:05:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1306
1743495000000|2025-04-01 08:10:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|2240
1743495300000|2025-04-01 08:15:00|10842.4|10840.4|10843.6|10841.6|10844.4|10842.4|10842.4|10840.4|1245
1743495600000|2025-04-01 08:20:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|714
1743495900000|2025-04-01 08:25:00|10842.8|10840.8|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|737
1743496200000|2025-04-01 08:30:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1328
1743496500000|2025-04-01 08:35:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|883
1743496800000|2025-04-01 08:40:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|365
1743497100000|2025-04-01 08:45:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|309
1743497400000|2025-04-01 08:50:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1773
1743497700000|2025-04-01 08:55:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|1242
1743498000000|2025-04-01 09:00:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|732
1743498300000|2025-04-01 09:05:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|908
1743498600000|2025-04-01 09:10:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|1066
1743498900000|2025-04-01 09:15:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|537
1743499200000|2025-04-01 09:20:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|483
1743499500000|2025-04-01 09:25:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1258
1743499800000|2025-04-01 09:30:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|524
1743500100000|2025-04-01 09:35:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|625
1743500400000|2025-04-01 09:40:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|570
1743500700000|2025-04-01 09:45:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|452
1743501000000|2025-04-01 09:50:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|707
1743501300000|2025-04-01 09:55:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|686
1743501600000|2025-04-01 10:00:00|10836.5|10834.5|10840.5|10838.5|10840.5|10838.5|10835.8|10833.8|2565
1743501900000|2025-04-01 10:05:00|10839.7|10837.7|10843.6|10841.6|10843.6|10841.6|10839.7|10837.7|2678
1743502200000|2025-04-01 10:10:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|3346
1743502500000|2025-04-01 10:15:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|2322
1743502800000|2025-04-01 10:20:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|1945
1743503100000|2025-04-01 10:25:00|10842.8|10840.8|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1410
1743503400000|2025-04-01 10:30:00|10845.1|10843.1|10846.7|10844.7|10849|10847|10844.4|10842.4|4441
1743503700000|2025-04-01 10:35:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|3684
1743504000000|2025-04-01 10:40:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|2089
1743504300000|2025-04-01 10:45:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|3316
1743504600000|2025-04-01 10:50:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|1350
1743504900000|2025-04-01 10:55:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2966
1743505200000|2025-04-01 11:00:00|10847.5|10845.5|10847.5|10845.5|10849|10847|10846.7|10844.7|2167
1743505500000|2025-04-01 11:05:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10846.7|10844.7|4555
1743505800000|2025-04-01 11:10:00|10849|10847|10849|10847|10849.8|10847.8|10846.7|10844.7|5601
1743506100000|2025-04-01 11:15:00|10848.3|10846.3|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|2342
1743506400000|2025-04-01 11:20:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|1274
1743506700000|2025-04-01 11:25:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|5559
1743507000000|2025-04-01 11:30:00|10850.2|10848.2|10853|10851|10853|10851|10849.8|10847.8|6752
1743507300000|2025-04-01 11:35:00|10852.2|10850.2|10854.5|10852.5|10856.1|10854.1|10852.2|10850.2|3911
1743507600000|2025-04-01 11:40:00|10853.7|10851.7|10851.4|10849.4|10854.5|10852.5|10851.4|10849.4|1806
1743507900000|2025-04-01 11:45:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|3393
1743508200000|2025-04-01 11:50:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1247
1743508500000|2025-04-01 11:55:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|4309
1743508800000|2025-04-01 12:00:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|2761
1743509100000|2025-04-01 12:05:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|2672
1743509400000|2025-04-01 12:10:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10849|10847|3774
1743509700000|2025-04-01 12:15:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|4330
1743510000000|2025-04-01 12:20:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|5165
1743510300000|2025-04-01 12:25:00|10853|10851|10849.8|10847.8|10853.7|10851.7|10849.8|10847.8|5183
1743510600000|2025-04-01 12:30:00|10849|10847|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|5017
1743510900000|2025-04-01 12:35:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|6067
1743511200000|2025-04-01 12:40:00|10845.9|10843.9|10845.9|10843.9|10848.3|10846.3|10844.4|10842.4|3796
1743511500000|2025-04-01 12:45:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|2713
1743511800000|2025-04-01 12:50:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|5574
1743512100000|2025-04-01 12:55:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|3118
1743512400000|2025-04-01 13:00:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|7060
1743512700000|2025-04-01 13:05:00|10839.7|10837.7|10838.1|10836.1|10841.2|10839.2|10838.1|10836.1|6051
1743513000000|2025-04-01 13:10:00|10837.3|10835.3|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|2018
1743513300000|2025-04-01 13:15:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|3641
1743513600000|2025-04-01 13:20:00|10838.1|10836.1|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|4157
1743513900000|2025-04-01 13:25:00|10836.5|10834.5|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|5936
1743514200000|2025-04-01 13:30:00|10833.4|10831.4|10836.5|10834.5|10838.1|10836.1|10833.4|10831.4|6573
1743514500000|2025-04-01 13:35:00|10835.8|10833.8|10835.8|10833.8|10838.9|10836.9|10835|10833|8083
1743514800000|2025-04-01 13:40:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|3553
1743515100000|2025-04-01 13:45:00|10838.5|10836.5|10835|10833|10838.9|10836.9|10833.4|10831.4|6466
1743515400000|2025-04-01 13:50:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|3652
1743515700000|2025-04-01 13:55:00|10835|10833|10839.3|10837.3|10839.7|10837.7|10835|10833|6377
1743516000000|2025-04-01 14:00:00|10840.1|10838.1|10849.8|10847.8|10850.6|10848.6|10840.1|10838.1|16576
1743516300000|2025-04-01 14:05:00|10849|10847|10853.7|10851.7|10854.5|10852.5|10847.5|10845.5|11407
1743516600000|2025-04-01 14:10:00|10853|10851|10859.2|10857.2|10859.2|10857.2|10853|10851|8286
1743516900000|2025-04-01 14:15:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|10504
1743517200000|2025-04-01 14:20:00|10857.6|10855.6|10854.5|10852.5|10859.2|10857.2|10853.7|10851.7|8448
1743517500000|2025-04-01 14:25:00|10853.7|10851.7|10856.1|10854.1|10857.6|10855.6|10853|10851|7458
1743517800000|2025-04-01 14:30:00|10855.3|10853.3|10852.2|10850.2|10856.1|10854.1|10852.2|10850.2|6829
1743518100000|2025-04-01 14:35:00|10853|10851|10850.6|10848.6|10854.5|10852.5|10847.5|10845.5|7447
1743518400000|2025-04-01 14:40:00|10851.4|10849.4|10848.3|10846.3|10852.2|10850.2|10845.9|10843.9|5769
1743518700000|2025-04-01 14:45:00|10849|10847|10849|10847|10851.4|10849.4|10848.3|10846.3|6185
1743519000000|2025-04-01 14:50:00|10848.3|10846.3|10845.1|10843.1|10849|10847|10843.6|10841.6|5814
1743519300000|2025-04-01 14:55:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842|10840|5567
1743519600000|2025-04-01 15:00:00|10843.6|10841.6|10841.2|10839.2|10844.4|10842.4|10839.7|10837.7|6296
1743519900000|2025-04-01 15:05:00|10842|10840|10842|10840|10842.8|10840.8|10839.7|10837.7|6744
1743520200000|2025-04-01 15:10:00|10842.8|10840.8|10844.4|10842.4|10845.9|10843.9|10842|10840|7321
1743520500000|2025-04-01 15:15:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|5905
1743520800000|2025-04-01 15:20:00|10846.7|10844.7|10844.4|10842.4|10848.3|10846.3|10844.4|10842.4|4239
1743521100000|2025-04-01 15:25:00|10845.1|10843.1|10849|10847|10849|10847|10844.4|10842.4|4140
1743521400000|2025-04-01 15:30:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.1|10845.1|3623
1743521700000|2025-04-01 15:35:00|10848.3|10846.3|10849.8|10847.8|10852.2|10850.2|10847.5|10845.5|7777
1743522000000|2025-04-01 15:40:00|10850.6|10848.6|10849.8|10847.8|10853|10851|10849|10847|8481
1743522300000|2025-04-01 15:45:00|10850.6|10848.6|10849.8|10847.8|10852.2|10850.2|10849|10847|4893
1743522600000|2025-04-01 15:50:00|10849|10847|10849|10847|10852.2|10850.2|10848.3|10846.3|3966
1743522900000|2025-04-01 15:55:00|10849.8|10847.8|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|5169
1743523200000|2025-04-01 16:00:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10843.6|10841.6|6053
1743523500000|2025-04-01 16:05:00|10846.7|10844.7|10844.4|10842.4|10848.3|10846.3|10844.4|10842.4|5479
1743523800000|2025-04-01 16:10:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|4672
1743524100000|2025-04-01 16:15:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|3271
1743524400000|2025-04-01 16:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842|10840|7048
1743524700000|2025-04-01 16:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|2767
1743525000000|2025-04-01 16:30:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|6041
1743525300000|2025-04-01 16:35:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10846.7|10844.7|4617
1743525600000|2025-04-01 16:40:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|4064
1743525900000|2025-04-01 16:45:00|10850.6|10848.6|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|3914
1743526200000|2025-04-01 16:50:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10844.4|10842.4|4556
1743526500000|2025-04-01 16:55:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|1465
1743526800000|2025-04-01 17:00:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|2124
1743527100000|2025-04-01 17:05:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|2106
1743527400000|2025-04-01 17:10:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|3888
1743527700000|2025-04-01 17:15:00|10846.7|10844.7|10849|10847|10849.8|10847.8|10845.9|10843.9|2354
1743528000000|2025-04-01 17:20:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1693
1743528300000|2025-04-01 17:25:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|3838
1743528600000|2025-04-01 17:30:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10847.5|10845.5|2122
1743528900000|2025-04-01 17:35:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|2847
1743529200000|2025-04-01 17:40:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|3020
1743529500000|2025-04-01 17:45:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|1866
1743529800000|2025-04-01 17:50:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|2089
1743530100000|2025-04-01 17:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1378
1743530400000|2025-04-01 18:00:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|3562
1743530700000|2025-04-01 18:05:00|10851.4|10849.4|10853|10851|10853|10851|10850.6|10848.6|4355
1743531000000|2025-04-01 18:10:00|10852.2|10850.2|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|2538
1743531300000|2025-04-01 18:15:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|2803
1743531600000|2025-04-01 18:20:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|1472
1743531900000|2025-04-01 18:25:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|2517
1743532200000|2025-04-01 18:30:00|10853|10851|10849.8|10847.8|10853|10851|10849|10847|2905
1743532500000|2025-04-01 18:35:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|2788
1743532800000|2025-04-01 18:40:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|2481
1743533100000|2025-04-01 18:45:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|1287
1743533400000|2025-04-01 18:50:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|3142
1743533700000|2025-04-01 18:55:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|12664
1743534000000|2025-04-01 19:00:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|5557
1743534300000|2025-04-01 19:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|3116
1743534600000|2025-04-01 19:10:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1907
1743534900000|2025-04-01 19:15:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|3263
1743535200000|2025-04-01 19:20:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|4019
1743535500000|2025-04-01 19:25:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|1687
1743535800000|2025-04-01 19:30:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|2949
1743536100000|2025-04-01 19:35:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|2940
1743536400000|2025-04-01 19:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|5233
1743536700000|2025-04-01 19:45:00|10842|10840|10840.5|10838.5|10842|10840|10839.7|10837.7|4289
1743537000000|2025-04-01 19:50:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|3897
1743537300000|2025-04-01 19:55:00|10840.5|10838.5|10842|10840|10842.8|10840.8|10839.7|10837.7|7941
1743537600000|2025-04-01 20:00:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|8437
1743537900000|2025-04-01 20:05:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2749
1743538200000|2025-04-01 20:10:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|1970
1743538500000|2025-04-01 20:15:00|10842|10840|10844.4|10842.4|10844.4|10842.4|10842|10840|3142
1743538800000|2025-04-01 20:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|1805
1743539100000|2025-04-01 20:25:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|2402
1743539400000|2025-04-01 20:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|5271
1743539700000|2025-04-01 20:35:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|3321
1743540000000|2025-04-01 20:40:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1546
1743540300000|2025-04-01 20:45:00|10844.4|10842.4|10841.2|10839.2|10844.4|10842.4|10839.7|10837.7|7044
1743540600000|2025-04-01 20:50:00|10842|10840|10839.7|10837.7|10842|10840|10838.9|10836.9|3989
1743540900000|2025-04-01 20:55:00|10839.3|10837.3|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|5162
1743544800000|2025-04-01 22:00:00|10837.3|10835.3|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|1092
1743545100000|2025-04-01 22:05:00|10833.4|10831.4|10831.9|10829.9|10834.2|10832.2|10830.3|10828.3|1697
1743545400000|2025-04-01 22:10:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10826.4|10824.4|2643
1743545700000|2025-04-01 22:15:00|10830.3|10828.3|10828|10826|10831.1|10829.1|10828|10826|1043
1743546000000|2025-04-01 22:20:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|325
1743546300000|2025-04-01 22:25:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|244
1743546600000|2025-04-01 22:30:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10828.7|10826.7|1268
1743546900000|2025-04-01 22:35:00|10831.5|10829.5|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|984
1743547200000|2025-04-01 22:40:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|327
1743547500000|2025-04-01 22:45:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|400
1743547800000|2025-04-01 22:50:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|361
1743548100000|2025-04-01 22:55:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|251
1743548400000|2025-04-01 23:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|397
1743548700000|2025-04-01 23:05:00|||||||||58
1743549000000|2025-04-01 23:10:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|339
1743549300000|2025-04-01 23:15:00|||||||||406
1743549600000|2025-04-01 23:20:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|332
1743549900000|2025-04-01 23:25:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|106
1743550200000|2025-04-01 23:30:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|775
1743550500000|2025-04-01 23:35:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|195
1743550800000|2025-04-01 23:40:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|730
1743551100000|2025-04-01 23:45:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|807
1743551400000|2025-04-01 23:50:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|417
1743551700000|2025-04-01 23:55:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|600
1743552000000|2025-04-02 00:00:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|782
1743552300000|2025-04-02 00:05:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|135
1743552600000|2025-04-02 00:10:00|10827.2|10825.2|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|972
1743552900000|2025-04-02 00:15:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10826.4|10824.4|1810
1743553200000|2025-04-02 00:20:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|580
1743553500000|2025-04-02 00:25:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|683
1743553800000|2025-04-02 00:30:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|635
1743554100000|2025-04-02 00:35:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|351
1743554400000|2025-04-02 00:40:00|10831.1|10829.1|10828.7|10826.7|10831.1|10829.1|10828|10826|757
1743554700000|2025-04-02 00:45:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|177
1743555000000|2025-04-02 00:50:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|421
1743555300000|2025-04-02 00:55:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|237
1743555600000|2025-04-02 01:00:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|173
1743555900000|2025-04-02 01:05:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|452
1743556200000|2025-04-02 01:10:00|10828|10826|10828|10826|10828|10826|10828|10826|281
1743556500000|2025-04-02 01:15:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|135
1743556800000|2025-04-02 01:20:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|467
1743557100000|2025-04-02 01:25:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|79
1743557400000|2025-04-02 01:30:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|753
1743557700000|2025-04-02 01:35:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|725
1743558000000|2025-04-02 01:40:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|411
1743558300000|2025-04-02 01:45:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|363
1743558600000|2025-04-02 01:50:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|317
1743558900000|2025-04-02 01:55:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|527
1743559200000|2025-04-02 02:00:00|||||||||192
1743559500000|2025-04-02 02:05:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|745
1743559800000|2025-04-02 02:10:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|288
1743560100000|2025-04-02 02:15:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|996
1743560400000|2025-04-02 02:20:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|231
1743560700000|2025-04-02 02:25:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|277
1743561000000|2025-04-02 02:30:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|100
1743561300000|2025-04-02 02:35:00|10828|10826|10828|10826|10828|10826|10828|10826|197
1743561600000|2025-04-02 02:40:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|166
1743561900000|2025-04-02 02:45:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|121
1743562200000|2025-04-02 02:50:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|716
1743562800000|2025-04-02 03:00:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|249
1743563100000|2025-04-02 03:05:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|238
1743563400000|2025-04-02 03:10:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|430
1743563700000|2025-04-02 03:15:00|10828|10826|10828|10826|10828|10826|10828|10826|229
1743564000000|2025-04-02 03:20:00|||||||||478
1743564300000|2025-04-02 03:25:00|||||||||19
1743564600000|2025-04-02 03:30:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|103
1743564900000|2025-04-02 03:35:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|579
1743565200000|2025-04-02 03:40:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|64
1743565500000|2025-04-02 03:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|126
1743565800000|2025-04-02 03:50:00|||||||||376
1743566100000|2025-04-02 03:55:00|||||||||3
1743566400000|2025-04-02 04:00:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|321
1743566700000|2025-04-02 04:05:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|110
1743567000000|2025-04-02 04:10:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|158
1743567300000|2025-04-02 04:15:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|116
1743567600000|2025-04-02 04:20:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|78
1743567900000|2025-04-02 04:25:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|38
1743568200000|2025-04-02 04:30:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|234
1743568500000|2025-04-02 04:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|89
1743568800000|2025-04-02 04:40:00|||||||||88
1743569100000|2025-04-02 04:45:00|10828|10826|10828|10826|10828|10826|10828|10826|63
1743569400000|2025-04-02 04:50:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|39
1743569700000|2025-04-02 04:55:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|234
1743570000000|2025-04-02 05:00:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|305
1743570300000|2025-04-02 05:05:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|159
1743570600000|2025-04-02 05:10:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|424
1743570900000|2025-04-02 05:15:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|297
1743571200000|2025-04-02 05:20:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|90
1743571500000|2025-04-02 05:25:00|10828|10826|10828|10826|10828|10826|10828|10826|79
1743571800000|2025-04-02 05:30:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|448
1743572100000|2025-04-02 05:35:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|386
1743572400000|2025-04-02 05:40:00|||||||||1
1743572700000|2025-04-02 05:45:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|387
1743573000000|2025-04-02 05:50:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|368
1743573300000|2025-04-02 05:55:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|507
1743573600000|2025-04-02 06:00:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|539
1743573900000|2025-04-02 06:05:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|386
1743574200000|2025-04-02 06:10:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|803
1743574500000|2025-04-02 06:15:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|1284
1743574800000|2025-04-02 06:20:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|555
1743575100000|2025-04-02 06:25:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1548
1743575400000|2025-04-02 06:30:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1216
1743575700000|2025-04-02 06:35:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|1487
1743576000000|2025-04-02 06:40:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|572
1743576300000|2025-04-02 06:45:00|10833.4|10831.4|10834.2|10832.2|10835.8|10833.8|10832.6|10830.6|1370
1743576600000|2025-04-02 06:50:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|1806
1743576900000|2025-04-02 06:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|613
1743577200000|2025-04-02 07:00:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|1516
1743577500000|2025-04-02 07:05:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1121
1743577800000|2025-04-02 07:10:00|10838.9|10836.9|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|1231
1743578100000|2025-04-02 07:15:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1677
1743578400000|2025-04-02 07:20:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|575
1743578700000|2025-04-02 07:25:00|10839.7|10837.7|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|1508
1743579000000|2025-04-02 07:30:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|1759
1743579300000|2025-04-02 07:35:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|2040
1743579600000|2025-04-02 07:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1760
1743579900000|2025-04-02 07:45:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1695
1743580200000|2025-04-02 07:50:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|943
1743580500000|2025-04-02 07:55:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|531
1743580800000|2025-04-02 08:00:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|3289
1743581100000|2025-04-02 08:05:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|761
1743581400000|2025-04-02 08:10:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|1351
1743581700000|2025-04-02 08:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|480
1743582000000|2025-04-02 08:20:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|524
1743582300000|2025-04-02 08:25:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|492
1743582600000|2025-04-02 08:30:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|1382
1743582900000|2025-04-02 08:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|407
1743583200000|2025-04-02 08:40:00|10841.2|10839.2|10838.9|10836.9|10842|10840|10838.9|10836.9|1433
1743583500000|2025-04-02 08:45:00|10839.3|10837.3|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1246
1743583800000|2025-04-02 08:50:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|2323
1743584100000|2025-04-02 08:55:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|2201
1743584400000|2025-04-02 09:00:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|561
1743584700000|2025-04-02 09:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|520
1743585000000|2025-04-02 09:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1034
1743585300000|2025-04-02 09:15:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|316
1743585600000|2025-04-02 09:20:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1475
1743585900000|2025-04-02 09:25:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1078
1743586200000|2025-04-02 09:30:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|635
1743586500000|2025-04-02 09:35:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|299
1743586800000|2025-04-02 09:40:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|738
1743587100000|2025-04-02 09:45:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|1231
1743587400000|2025-04-02 09:50:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|687
1743587700000|2025-04-02 09:55:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10842|10840|1298
1743588000000|2025-04-02 10:00:00|10842.8|10840.8|10848.3|10846.3|10850.6|10848.6|10842|10840|7524
1743588300000|2025-04-02 10:05:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|3524
1743588600000|2025-04-02 10:10:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|1626
1743588900000|2025-04-02 10:15:00|10849|10847|10847.5|10845.5|10849|10847|10845.1|10843.1|1943
1743589200000|2025-04-02 10:20:00|10846.7|10844.7|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|1323
1743589500000|2025-04-02 10:25:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|1702
1743589800000|2025-04-02 10:30:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|1815
1743590100000|2025-04-02 10:35:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|2526
1743590400000|2025-04-02 10:40:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|1215
1743590700000|2025-04-02 10:45:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|662
1743591000000|2025-04-02 10:50:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1848
1743591300000|2025-04-02 10:55:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|1719
1743591600000|2025-04-02 11:00:00|10849.8|10847.8|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|1983
1743591900000|2025-04-02 11:05:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|886
1743592200000|2025-04-02 11:10:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|496
1743592500000|2025-04-02 11:15:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|1511
1743592800000|2025-04-02 11:20:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|1910
1743593100000|2025-04-02 11:25:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|1883
1743593400000|2025-04-02 11:30:00|10853|10851|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|747
1743593700000|2025-04-02 11:35:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1014
1743594000000|2025-04-02 11:40:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1462
1743594300000|2025-04-02 11:45:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|4894
1743594600000|2025-04-02 11:50:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1183
1743594900000|2025-04-02 11:55:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|564
1743595200000|2025-04-02 12:00:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10851.4|10849.4|2868
1743595500000|2025-04-02 12:05:00|10853.7|10851.7|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|1897
1743595800000|2025-04-02 12:10:00|10855.3|10853.3|10853.3|10851.3|10855.3|10853.3|10853|10851|4375
1743596100000|2025-04-02 12:15:00|10853|10851|10850.6|10848.6|10853|10851|10849|10847|7731
1743596400000|2025-04-02 12:20:00|10851.4|10849.4|10856.1|10854.1|10856.1|10854.1|10850.6|10848.6|4802
1743596700000|2025-04-02 12:25:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10855.3|10853.3|4426
1743597000000|2025-04-02 12:30:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|5232
1743597300000|2025-04-02 12:35:00|10857.6|10855.6|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|2838
1743597600000|2025-04-02 12:40:00|10853.7|10851.7|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|5593
1743597900000|2025-04-02 12:45:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|3149
1743598200000|2025-04-02 12:50:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|5569
1743598500000|2025-04-02 12:55:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|4526
1743598800000|2025-04-02 13:00:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|5644
1743599100000|2025-04-02 13:05:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|2606
1743599400000|2025-04-02 13:10:00|10859.2|10857.2|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|4307
1743599700000|2025-04-02 13:15:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10860|10858|8938
1743600000000|2025-04-02 13:20:00|10860.8|10858.8|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|6638
1743600300000|2025-04-02 13:25:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10862.3|10860.3|11032
1743600600000|2025-04-02 13:30:00|10863.1|10861.1|10857.6|10855.6|10863.1|10861.1|10856.9|10854.9|6991
1743600900000|2025-04-02 13:35:00|10856.9|10854.9|10853.7|10851.7|10857.6|10855.6|10851.4|10849.4|6757
1743601200000|2025-04-02 13:40:00|10853|10851|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|8953
1743601500000|2025-04-02 13:45:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10849.8|10847.8|5530
1743601800000|2025-04-02 13:50:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10848.3|10846.3|7244
1743602100000|2025-04-02 13:55:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|3709
1743602400000|2025-04-02 14:00:00|10852.2|10850.2|10847.5|10845.5|10852.2|10850.2|10846.7|10844.7|7614
1743602700000|2025-04-02 14:05:00|10846.7|10844.7|10849|10847|10849.8|10847.8|10846.7|10844.7|5507
1743603000000|2025-04-02 14:10:00|10849.8|10847.8|10849|10847|10853|10851|10848.3|10846.3|3871
1743603300000|2025-04-02 14:15:00|10848.3|10846.3|10845.9|10843.9|10849.8|10847.8|10845.9|10843.9|5322
1743603600000|2025-04-02 14:20:00|10846.7|10844.7|10846.7|10844.7|10848.3|10846.3|10845.1|10843.1|5391
1743603900000|2025-04-02 14:25:00|10847.5|10845.5|10845.9|10843.9|10849|10847|10845.9|10843.9|5086
1743604200000|2025-04-02 14:30:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10844.4|10842.4|4718
1743604500000|2025-04-02 14:35:00|10849|10847|10845.1|10843.1|10850.6|10848.6|10845.1|10843.1|6911
1743604800000|2025-04-02 14:40:00|10845.9|10843.9|10842.8|10840.8|10846.7|10844.7|10842|10840|8608
1743605100000|2025-04-02 14:45:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10842|10840|4989
1743605400000|2025-04-02 14:50:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|9569
1743605700000|2025-04-02 14:55:00|10840.1|10838.1|10838.9|10836.9|10840.5|10838.5|10837.3|10835.3|6014
1743606000000|2025-04-02 15:00:00|10839.7|10837.7|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|4264
1743606300000|2025-04-02 15:05:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|2764
1743606600000|2025-04-02 15:10:00|10839.7|10837.7|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|2895
1743606900000|2025-04-02 15:15:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|3981
1743607200000|2025-04-02 15:20:00|10841.2|10839.2|10831.9|10829.9|10842|10840|10831.1|10829.1|14495
1743607500000|2025-04-02 15:25:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10829.5|10827.5|6006
1743607800000|2025-04-02 15:30:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|9206
1743608100000|2025-04-02 15:35:00|10831.1|10829.1|10831.9|10829.9|10833.4|10831.4|10830.3|10828.3|4098
1743608400000|2025-04-02 15:40:00|10831.1|10829.1|10834.2|10832.2|10834.2|10832.2|10831.1|10829.1|6239
1743608700000|2025-04-02 15:45:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|5129
1743609000000|2025-04-02 15:50:00|10835.8|10833.8|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|4942
1743609300000|2025-04-02 15:55:00|10833.4|10831.4|10831.1|10829.1|10834.2|10832.2|10830.3|10828.3|6426
1743609600000|2025-04-02 16:00:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|2651
1743609900000|2025-04-02 16:05:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10829.5|10827.5|4256
1743610200000|2025-04-02 16:10:00|10831.1|10829.1|10827.2|10825.2|10831.9|10829.9|10827.2|10825.2|6018
1743610500000|2025-04-02 16:15:00|10826.4|10824.4|10826.4|10824.4|10828|10826|10826.4|10824.4|3473
1743610800000|2025-04-02 16:20:00|10825.6|10823.6|10823.3|10821.3|10826.4|10824.4|10823.3|10821.3|4614
1743611100000|2025-04-02 16:25:00|10824|10822|10821.7|10819.7|10825.6|10823.6|10820.9|10818.9|4549
1743611400000|2025-04-02 16:30:00|10820.9|10818.9|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|4397
1743611700000|2025-04-02 16:35:00|10821.7|10819.7|10821.7|10819.7|10824|10822|10820.9|10818.9|4864
1743612000000|2025-04-02 16:40:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|3013
1743612300000|2025-04-02 16:45:00|10820.9|10818.9|10815.5|10813.5|10822.5|10820.5|10814.7|10812.7|6805
1743612600000|2025-04-02 16:50:00|10816.2|10814.2|10815.5|10813.5|10817.8|10815.8|10813.1|10811.1|14127
1743612900000|2025-04-02 16:55:00|10816.2|10814.2|10817|10815|10818.6|10816.6|10815.5|10813.5|7418
1743613200000|2025-04-02 17:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|4294
1743613500000|2025-04-02 17:05:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|2941
1743613800000|2025-04-02 17:10:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|2990
1743614100000|2025-04-02 17:15:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|4995
1743614400000|2025-04-02 17:20:00|10814.7|10812.7|10814.7|10812.7|10817|10815|10814.7|10812.7|4483
1743614700000|2025-04-02 17:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|4166
1743615000000|2025-04-02 17:30:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10814.7|10812.7|3014
1743615300000|2025-04-02 17:35:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|3777
1743615600000|2025-04-02 17:40:00|10817.8|10815.8|10820.1|10818.1|10821.7|10819.7|10817.8|10815.8|5775
1743615900000|2025-04-02 17:45:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|3407
1743616200000|2025-04-02 17:50:00|10822.5|10820.5|10820.9|10818.9|10823.3|10821.3|10820.9|10818.9|2995
1743616500000|2025-04-02 17:55:00|10820.1|10818.1|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|2370
1743616800000|2025-04-02 18:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|4311
1743617100000|2025-04-02 18:05:00|10822.5|10820.5|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|4325
1743617400000|2025-04-02 18:10:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|3224
1743617700000|2025-04-02 18:15:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10820.9|10818.9|6352
1743618000000|2025-04-02 18:20:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|4693
1743618300000|2025-04-02 18:25:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|2801
1743618600000|2025-04-02 18:30:00|10826.4|10824.4|10823.3|10821.3|10826.4|10824.4|10823.3|10821.3|1199
1743618900000|2025-04-02 18:35:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|5007
1743619200000|2025-04-02 18:40:00|10820.1|10818.1|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|3107
1743619500000|2025-04-02 18:45:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|3054
1743619800000|2025-04-02 18:50:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10821.7|10819.7|2097
1743620100000|2025-04-02 18:55:00|10824|10822|10827.2|10825.2|10828|10826|10823.3|10821.3|6246
1743620400000|2025-04-02 19:00:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|4216
1743620700000|2025-04-02 19:05:00|10825.6|10823.6|10828|10826|10828.7|10826.7|10824.8|10822.8|5185
1743621000000|2025-04-02 19:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|2458
1743621300000|2025-04-02 19:15:00|10828|10826|10828|10826|10829.5|10827.5|10827.2|10825.2|4390
1743621600000|2025-04-02 19:20:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|2015
1743621900000|2025-04-02 19:25:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|2397
1743622200000|2025-04-02 19:30:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3523
1743622500000|2025-04-02 19:35:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|5887
1743622800000|2025-04-02 19:40:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|1553
1743623100000|2025-04-02 19:45:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|4518
1743623400000|2025-04-02 19:50:00|10822.5|10820.5|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|4821
1743623700000|2025-04-02 19:55:00|10824.8|10822.8|10828.7|10826.7|10829.5|10827.5|10824.8|10822.8|5126
1743624000000|2025-04-02 20:00:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|6380
1743624300000|2025-04-02 20:05:00|10831.1|10829.1|10828.7|10826.7|10831.9|10829.9|10828|10826|4157
1743624600000|2025-04-02 20:10:00|10828|10826|10809.2|10807.2|10829.5|10827.5|10802.2|10800.2|11158
1743624900000|2025-04-02 20:15:00|10807.6|10805.6|10809.2|10807.2|10816.2|10814.2|10804.5|10802.5|12564
1743625200000|2025-04-02 20:20:00|10808.4|10806.4|10812.3|10810.3|10816.2|10814.2|10808.4|10806.4|6433
1743625500000|2025-04-02 20:25:00|10813.1|10811.1|10846.7|10844.7|10850.6|10848.6|10810.8|10808.8|17403
1743625800000|2025-04-02 20:30:00|10845.9|10843.9|10850.6|10848.6|10858.4|10856.4|10843.6|10841.6|11776
1743626100000|2025-04-02 20:35:00|10851.4|10849.4|10856.1|10854.1|10865.5|10863.5|10848.3|10846.3|11328
1743626400000|2025-04-02 20:40:00|10855.7|10853.7|10862.3|10860.3|10867.8|10865.8|10855.3|10853.3|12384
1743626700000|2025-04-02 20:45:00|10863.1|10861.1|10859.6|10857.6|10867|10865|10859.2|10857.2|7988
1743627000000|2025-04-02 20:50:00|10860|10858|10857.6|10855.6|10865.5|10863.5|10853|10851|8401
1743627300000|2025-04-02 20:55:00|10857.3|10855.3|10856.1|10854.1|10859.2|10857.2|10848.3|10846.3|9767
1743631200000|2025-04-02 22:00:00|10877.2|10875.2|10887.3|10885.3|10893.2|10891.2|10876.8|10874.8|6238
1743631500000|2025-04-02 22:05:00|10888.1|10886.1|10890.1|10888.1|10893.6|10891.6|10887.3|10885.3|4245
1743631800000|2025-04-02 22:10:00|10889.7|10887.7|10901.4|10899.4|10902.2|10900.2|10889.7|10887.7|6071
1743632100000|2025-04-02 22:15:00|10900.6|10898.6|10905.3|10903.3|10908.4|10906.4|10897.5|10895.5|5494
1743632400000|2025-04-02 22:20:00|10906.1|10904.1|10903.7|10901.7|10914.7|10912.7|10903.7|10901.7|6189
1743632700000|2025-04-02 22:25:00|10903.3|10901.3|10899|10897|10903.7|10901.7|10897.5|10895.5|3530
1743633000000|2025-04-02 22:30:00|10898.3|10896.3|10894.4|10892.4|10899.8|10897.8|10892.8|10890.8|3069
1743633300000|2025-04-02 22:35:00|10894|10892|10896.7|10894.7|10899|10897|10892|10890|2893
1743633600000|2025-04-02 22:40:00|10895.9|10893.9|10898.3|10896.3|10899.8|10897.8|10893.6|10891.6|3099
1743633900000|2025-04-02 22:45:00|10899|10897|10895.9|10893.9|10899.8|10897.8|10895.1|10893.1|2169
1743634200000|2025-04-02 22:50:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10890.8|10888.8|4274
1743634500000|2025-04-02 22:55:00|10894.4|10892.4|10890.5|10888.5|10895.1|10893.1|10890.5|10888.5|1902
1743634800000|2025-04-02 23:00:00|10890.8|10888.8|10901.4|10899.4|10901.4|10899.4|10890.8|10888.8|3655
1743635100000|2025-04-02 23:05:00|10900.6|10898.6|10897.5|10895.5|10903|10901|10897.5|10895.5|2365
1743635400000|2025-04-02 23:10:00|10897.1|10895.1|10894.4|10892.4|10897.5|10895.5|10893.6|10891.6|1208
1743635700000|2025-04-02 23:15:00|10893.6|10891.6|10899|10897|10900.6|10898.6|10892.8|10890.8|1241
1743636000000|2025-04-02 23:20:00|10899.8|10897.8|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|1386
1743636300000|2025-04-02 23:25:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10896.7|10894.7|1346
1743636600000|2025-04-02 23:30:00|10899.8|10897.8|10896.7|10894.7|10900.6|10898.6|10895.9|10893.9|3555
1743636900000|2025-04-02 23:35:00|10897.1|10895.1|10895.9|10893.9|10898.3|10896.3|10894.4|10892.4|3368
1743637200000|2025-04-02 23:40:00|10896.7|10894.7|10899.8|10897.8|10900.6|10898.6|10896.7|10894.7|2977
1743637500000|2025-04-02 23:45:00|10899|10897|10902.2|10900.2|10902.2|10900.2|10896.7|10894.7|2891
1743637800000|2025-04-02 23:50:00|10903|10901|10905.3|10903.3|10906.5|10904.5|10901.4|10899.4|3472
1743638100000|2025-04-02 23:55:00|10904.5|10902.5|10903|10901|10905.3|10903.3|10902.2|10900.2|1903
1743638400000|2025-04-03 00:00:00|10903.7|10901.7|10897.5|10895.5|10906.1|10904.1|10896.7|10894.7|3222
1743638700000|2025-04-03 00:05:00|10897.1|10895.1|10899.8|10897.8|10902.2|10900.2|10893.2|10891.2|3070
1743639000000|2025-04-03 00:10:00|10899|10897|10895.9|10893.9|10900.6|10898.6|10893.6|10891.6|2543
1743639300000|2025-04-03 00:15:00|10896.7|10894.7|10888.9|10886.9|10896.7|10894.7|10888.1|10886.1|4659
1743639600000|2025-04-03 00:20:00|10888.1|10886.1|10885|10883|10888.9|10886.9|10885|10883|2756
1743639900000|2025-04-03 00:25:00|10884.2|10882.2|10888.9|10886.9|10892|10890|10883.4|10881.4|6287
1743640200000|2025-04-03 00:30:00|10888.1|10886.1|10888.9|10886.9|10890.5|10888.5|10886.5|10884.5|5631
1743640500000|2025-04-03 00:35:00|10888.1|10886.1|10890.5|10888.5|10891.2|10889.2|10887.3|10885.3|4197
1743640800000|2025-04-03 00:40:00|10891.2|10889.2|10892.8|10890.8|10894.4|10892.4|10890.5|10888.5|4069
1743641100000|2025-04-03 00:45:00|10893.6|10891.6|10893.6|10891.6|10896.3|10894.3|10892.8|10890.8|2092
1743641400000|2025-04-03 00:50:00|10894.4|10892.4|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|1791
1743641700000|2025-04-03 00:55:00|10894.4|10892.4|10891.2|10889.2|10895.1|10893.1|10891.2|10889.2|2486
1743642000000|2025-04-03 01:00:00|10890.5|10888.5|10885|10883|10890.5|10888.5|10883.4|10881.4|4103
1743642300000|2025-04-03 01:05:00|10885.8|10883.8|10888.1|10886.1|10889.7|10887.7|10885|10883|3222
1743642600000|2025-04-03 01:10:00|10887.3|10885.3|10884.2|10882.2|10888.1|10886.1|10884.2|10882.2|1043
1743642900000|2025-04-03 01:15:00|10885|10883|10886.5|10884.5|10888.1|10886.1|10884.2|10882.2|2210
1743643200000|2025-04-03 01:20:00|10887.3|10885.3|10882.6|10880.6|10888.1|10886.1|10882.6|10880.6|2118
1743643500000|2025-04-03 01:25:00|10881.9|10879.9|10884.2|10882.2|10885.8|10883.8|10881.9|10879.9|11468
1743643800000|2025-04-03 01:30:00|10883.4|10881.4|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|1260
1743644100000|2025-04-03 01:35:00|10884.2|10882.2|10885|10883|10885|10883|10882.6|10880.6|1719
1743644400000|2025-04-03 01:40:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1198
1743644700000|2025-04-03 01:45:00|10885.8|10883.8|10882.6|10880.6|10885.8|10883.8|10882.6|10880.6|1099
1743645000000|2025-04-03 01:50:00|10882.3|10880.3|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|1445
1743645300000|2025-04-03 01:55:00|10882.6|10880.6|10882.6|10880.6|10885.8|10883.8|10881.9|10879.9|2800
1743645600000|2025-04-03 02:00:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10879.5|10877.5|1702
1743645900000|2025-04-03 02:05:00|10881.5|10879.5|10885|10883|10885.8|10883.8|10880.3|10878.3|1711
1743646200000|2025-04-03 02:10:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|1470
1743646500000|2025-04-03 02:15:00|10881.9|10879.9|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|1077
1743646800000|2025-04-03 02:20:00|10882.3|10880.3|10882.6|10880.6|10885|10883|10881.9|10879.9|1559
1743647100000|2025-04-03 02:25:00|10883|10881|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|1539
1743647400000|2025-04-03 02:30:00|10884.2|10882.2|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|1098
1743647700000|2025-04-03 02:35:00|10885|10883|10886.5|10884.5|10887.3|10885.3|10884.2|10882.2|1366
1743648000000|2025-04-03 02:40:00|10885.8|10883.8|10888.1|10886.1|10888.9|10886.9|10885|10883|1765
1743648300000|2025-04-03 02:45:00|10887.3|10885.3|10885|10883|10888.1|10886.1|10882.6|10880.6|5312
1743648600000|2025-04-03 02:50:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|824
1743648900000|2025-04-03 02:55:00|10886.5|10884.5|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|1389
1743649200000|2025-04-03 03:00:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|419
1743649500000|2025-04-03 03:05:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10885.8|10883.8|1180
1743649800000|2025-04-03 03:10:00|10887.3|10885.3|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|886
1743650100000|2025-04-03 03:15:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|771
1743650400000|2025-04-03 03:20:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|2476
1743650700000|2025-04-03 03:25:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|673
1743651000000|2025-04-03 03:30:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|695
1743651300000|2025-04-03 03:35:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|1331
1743651600000|2025-04-03 03:40:00|10888.5|10886.5|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|1211
1743651900000|2025-04-03 03:45:00|10889.3|10887.3|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|3936
1743652200000|2025-04-03 03:50:00|10891.2|10889.2|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1360
1743652500000|2025-04-03 03:55:00|10890.5|10888.5|10891.2|10889.2|10891.6|10889.6|10889.7|10887.7|934
1743652800000|2025-04-03 04:00:00|10892|10890|10892|10890|10892|10890|10890.5|10888.5|1706
1743653100000|2025-04-03 04:05:00|10891.2|10889.2|10886.5|10884.5|10891.2|10889.2|10886.5|10884.5|1149
1743653400000|2025-04-03 04:10:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|720
1743653700000|2025-04-03 04:15:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|276
1743654000000|2025-04-03 04:20:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|474
1743654300000|2025-04-03 04:25:00|10888.9|10886.9|10892.8|10890.8|10892.8|10890.8|10888.9|10886.9|1360
1743654600000|2025-04-03 04:30:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10889.7|10887.7|614
1743654900000|2025-04-03 04:35:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|250
1743655200000|2025-04-03 04:40:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|160
1743655500000|2025-04-03 04:45:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|575
1743655800000|2025-04-03 04:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|644
1743656100000|2025-04-03 04:55:00|10891.2|10889.2|10889.7|10887.7|10892.8|10890.8|10889.7|10887.7|508
1743656400000|2025-04-03 05:00:00|10888.9|10886.9|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|924
1743656700000|2025-04-03 05:05:00|10887.3|10885.3|10888.9|10886.9|10889.7|10887.7|10886.5|10884.5|726
1743657000000|2025-04-03 05:10:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.5|10886.5|538
1743657300000|2025-04-03 05:15:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|857
1743657600000|2025-04-03 05:20:00|10889.7|10887.7|10892|10890|10892|10890|10889.7|10887.7|1452
1743657900000|2025-04-03 05:25:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|950
1743658200000|2025-04-03 05:30:00|10892|10890|10894.4|10892.4|10895.1|10893.1|10891.2|10889.2|3258
1743658500000|2025-04-03 05:35:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|2102
1743658800000|2025-04-03 05:40:00|10893.2|10891.2|10892|10890|10893.6|10891.6|10890.5|10888.5|1461
1743659100000|2025-04-03 05:45:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|1444
1743659400000|2025-04-03 05:50:00|10892|10890|10895.1|10893.1|10895.9|10893.9|10891.2|10889.2|2317
1743659700000|2025-04-03 05:55:00|10895.9|10893.9|10897.1|10895.1|10897.5|10895.5|10895.1|10893.1|1958
1743660000000|2025-04-03 06:00:00|10896.7|10894.7|10892.8|10890.8|10897.5|10895.5|10892|10890|2430
1743660300000|2025-04-03 06:05:00|10892|10890|10894.4|10892.4|10895.1|10893.1|10890.5|10888.5|3889
1743660600000|2025-04-03 06:10:00|10893.6|10891.6|10892.8|10890.8|10897.5|10895.5|10892.8|10890.8|3540
1743660900000|2025-04-03 06:15:00|10893.6|10891.6|10888.1|10886.1|10895.1|10893.1|10888.1|10886.1|3053
1743661200000|2025-04-03 06:20:00|10888.9|10886.9|10886.5|10884.5|10888.9|10886.9|10884.2|10882.2|4819
1743661500000|2025-04-03 06:25:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|2238
1743661800000|2025-04-03 06:30:00|10888.1|10886.1|10884.2|10882.2|10888.1|10886.1|10884.2|10882.2|2349
1743662100000|2025-04-03 06:35:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10883.4|10881.4|1963
1743662400000|2025-04-03 06:40:00|10886.5|10884.5|10888.9|10886.9|10889.7|10887.7|10886.5|10884.5|2147
1743662700000|2025-04-03 06:45:00|10888.1|10886.1|10888.9|10886.9|10892.8|10890.8|10887.3|10885.3|4188
1743663000000|2025-04-03 06:50:00|10889.7|10887.7|10892.8|10890.8|10892.8|10890.8|10888.1|10886.1|2384
1743663300000|2025-04-03 06:55:00|10892|10890|10896.7|10894.7|10897.5|10895.5|10892|10890|5337
1743663600000|2025-04-03 07:00:00|10895.9|10893.9|10896.7|10894.7|10899|10897|10894.4|10892.4|6874
1743663900000|2025-04-03 07:05:00|10895.9|10893.9|10891.2|10889.2|10897.5|10895.5|10891.2|10889.2|3995
1743664200000|2025-04-03 07:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|3451
1743664500000|2025-04-03 07:15:00|10891.2|10889.2|10887.3|10885.3|10891.2|10889.2|10887.3|10885.3|2590
1743664800000|2025-04-03 07:20:00|10888.1|10886.1|10882.6|10880.6|10888.1|10886.1|10882.6|10880.6|3869
1743665100000|2025-04-03 07:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|4663
1743665400000|2025-04-03 07:30:00|10881.1|10879.1|10884.2|10882.2|10884.2|10882.2|10881.1|10879.1|4947
1743665700000|2025-04-03 07:35:00|10885|10883|10881.9|10879.9|10885|10883|10881.9|10879.9|3333
1743666000000|2025-04-03 07:40:00|10882.6|10880.6|10881.1|10879.1|10883.4|10881.4|10879.5|10877.5|3513
1743666300000|2025-04-03 07:45:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10879.5|10877.5|2514
1743666600000|2025-04-03 07:50:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|2265
1743666900000|2025-04-03 07:55:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878|10876|3787
1743667200000|2025-04-03 08:00:00|10879.5|10877.5|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|6158
1743667500000|2025-04-03 08:05:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10876.4|10874.4|4575
1743667800000|2025-04-03 08:10:00|10879.5|10877.5|10878.7|10876.7|10881.1|10879.1|10878|10876|2430
1743668100000|2025-04-03 08:15:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|1829
1743668400000|2025-04-03 08:20:00|10878|10876|10881.1|10879.1|10881.9|10879.9|10878|10876|2748
1743668700000|2025-04-03 08:25:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|2553
1743669000000|2025-04-03 08:30:00|10880.3|10878.3|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|2785
1743669300000|2025-04-03 08:35:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|2929
1743669600000|2025-04-03 08:40:00|10880.3|10878.3|10883.4|10881.4|10883.4|10881.4|10880.3|10878.3|1086
1743669900000|2025-04-03 08:45:00|10884.2|10882.2|10886.5|10884.5|10887.3|10885.3|10884.2|10882.2|3838
1743670200000|2025-04-03 08:50:00|10887.3|10885.3|10885|10883|10888.1|10886.1|10885|10883|2739
1743670500000|2025-04-03 08:55:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|2729
1743670800000|2025-04-03 09:00:00|10885|10883|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|2773
1743671100000|2025-04-03 09:05:00|10885|10883|10885.8|10883.8|10887.3|10885.3|10885|10883|2868
1743671400000|2025-04-03 09:10:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|2903
1743671700000|2025-04-03 09:15:00|10887.3|10885.3|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|1797
1743672000000|2025-04-03 09:20:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10887.3|10885.3|2270
1743672300000|2025-04-03 09:25:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10890.5|10888.5|3975
1743672600000|2025-04-03 09:30:00|10895.1|10893.1|10896.7|10894.7|10897.5|10895.5|10894.4|10892.4|4246
1743672900000|2025-04-03 09:35:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|3556
1743673200000|2025-04-03 09:40:00|10896.7|10894.7|10899|10897|10899.8|10897.8|10896.7|10894.7|5377
1743673500000|2025-04-03 09:45:00|10899.4|10897.4|10900.6|10898.6|10901.4|10899.4|10899|10897|3229
1743673800000|2025-04-03 09:50:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|3680
1743674100000|2025-04-03 09:55:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.4|10897.4|2019
1743674400000|2025-04-03 10:00:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899|10897|2322
1743674700000|2025-04-03 10:05:00|10899.8|10897.8|10900.6|10898.6|10902.2|10900.2|10899|10897|2992
1743675000000|2025-04-03 10:10:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|2463
1743675300000|2025-04-03 10:15:00|10901.4|10899.4|10901.4|10899.4|10903|10901|10899.8|10897.8|3998
1743675600000|2025-04-03 10:20:00|10902.2|10900.2|10899|10897|10903|10901|10898.3|10896.3|4360
1743675900000|2025-04-03 10:25:00|10898.3|10896.3|10902.2|10900.2|10902.2|10900.2|10898.3|10896.3|3832
1743676200000|2025-04-03 10:30:00|10901.4|10899.4|10898.3|10896.3|10903|10901|10898.3|10896.3|2314
1743676500000|2025-04-03 10:35:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|3019
1743676800000|2025-04-03 10:40:00|10895.9|10893.9|10890.5|10888.5|10896.7|10894.7|10890.5|10888.5|6327
1743677100000|2025-04-03 10:45:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|4740
1743677400000|2025-04-03 10:50:00|10891.2|10889.2|10889.7|10887.7|10895.1|10893.1|10889.7|10887.7|4205
1743677700000|2025-04-03 10:55:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|1741
1743678000000|2025-04-03 11:00:00|10888.9|10886.9|10887.3|10885.3|10892|10890|10887.3|10885.3|7950
1743678300000|2025-04-03 11:05:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10884.2|10882.2|2863
1743678600000|2025-04-03 11:10:00|10885.8|10883.8|10877.2|10875.2|10886.5|10884.5|10877.2|10875.2|8166
1743678900000|2025-04-03 11:15:00|10878|10876|10878.7|10876.7|10881.1|10879.1|10878|10876|7045
1743679200000|2025-04-03 11:20:00|10879.5|10877.5|10881.1|10879.1|10882.6|10880.6|10878.7|10876.7|4485
1743679500000|2025-04-03 11:25:00|10881.9|10879.9|10885|10883|10886.5|10884.5|10881.9|10879.9|5063
1743679800000|2025-04-03 11:30:00|10885.8|10883.8|10891.2|10889.2|10893.6|10891.6|10885.8|10883.8|10106
1743680100000|2025-04-03 11:35:00|10892|10890|10883.4|10881.4|10892|10890|10883.4|10881.4|8626
1743680400000|2025-04-03 11:40:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10881.9|10879.9|4944
1743680700000|2025-04-03 11:45:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10881.9|10879.9|4925
1743681000000|2025-04-03 11:50:00|10886.5|10884.5|10890.5|10888.5|10892|10890|10885|10883|5836
1743681300000|2025-04-03 11:55:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10888.1|10886.1|3869
1743681600000|2025-04-03 12:00:00|10891.2|10889.2|10886.5|10884.5|10892.8|10890.8|10886.5|10884.5|4485
1743681900000|2025-04-03 12:05:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10885|10883|3797
1743682200000|2025-04-03 12:10:00|10885.8|10883.8|10885|10883|10888.9|10886.9|10882.6|10880.6|7294
1743682500000|2025-04-03 12:15:00|10885.8|10883.8|10891.2|10889.2|10891.2|10889.2|10884.2|10882.2|6485
1743682800000|2025-04-03 12:20:00|10890.5|10888.5|10895.1|10893.1|10895.1|10893.1|10890.5|10888.5|8700
1743683100000|2025-04-03 12:25:00|10895.9|10893.9|10895.5|10893.5|10897.5|10895.5|10895.1|10893.1|7077
1743683400000|2025-04-03 12:30:00|10895.9|10893.9|10902.2|10900.2|10903|10901|10895.1|10893.1|10316
1743683700000|2025-04-03 12:35:00|10903|10901|10906.1|10904.1|10906.9|10904.9|10900.6|10898.6|14139
1743684000000|2025-04-03 12:40:00|10905.3|10903.3|10909.2|10907.2|10910.8|10908.8|10904.5|10902.5|13052
1743684300000|2025-04-03 12:45:00|10910|10908|10913.9|10911.9|10914.7|10912.7|10910|10908|14047
1743684600000|2025-04-03 12:50:00|10914.7|10912.7|10910.8|10908.8|10915.5|10913.5|10906.9|10904.9|11408
1743684900000|2025-04-03 12:55:00|10911.5|10909.5|10918.6|10916.6|10919.4|10917.4|10910|10908|12502
1743685200000|2025-04-03 13:00:00|10919.4|10917.4|10917|10915|10919.4|10917.4|10914.7|10912.7|5645
1743685500000|2025-04-03 13:05:00|10917.8|10915.8|10918.6|10916.6|10922.5|10920.5|10917|10915|14637
1743685800000|2025-04-03 13:10:00|10917.8|10915.8|10921.7|10919.7|10924|10922|10916.2|10914.2|13192
1743686100000|2025-04-03 13:15:00|10922.5|10920.5|10920.1|10918.1|10924|10922|10919.4|10917.4|14238
1743686400000|2025-04-03 13:20:00|10920.9|10918.9|10922.5|10920.5|10924|10922|10920.9|10918.9|6547
1743686700000|2025-04-03 13:25:00|10921.7|10919.7|10916.2|10914.2|10921.7|10919.7|10914.7|10912.7|14970
1743687000000|2025-04-03 13:30:00|10917|10915|10910.8|10908.8|10917|10915|10910|10908|13273
1743687300000|2025-04-03 13:35:00|10910|10908|10910.8|10908.8|10916.2|10914.2|10910|10908|16546
1743687600000|2025-04-03 13:40:00|10911.5|10909.5|10917|10915|10918.6|10916.6|10911.5|10909.5|10294
1743687900000|2025-04-03 13:45:00|10917.8|10915.8|10922.5|10920.5|10922.5|10920.5|10914.7|10912.7|10467
1743688200000|2025-04-03 13:50:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10918.6|10916.6|11344
1743688500000|2025-04-03 13:55:00|10920.9|10918.9|10924.8|10922.8|10926.4|10924.4|10920.1|10918.1|17114
1743688800000|2025-04-03 14:00:00|10932.3|10930.3|10930.3|10928.3|10940.5|10938.5|10929.5|10927.5|22018
1743689100000|2025-04-03 14:05:00|10931.1|10929.1|10928.7|10926.7|10931.9|10929.9|10926.4|10924.4|12979
1743689400000|2025-04-03 14:10:00|10929.5|10927.5|10928.7|10926.7|10934.2|10932.2|10928.7|10926.7|13297
1743689700000|2025-04-03 14:15:00|10928|10926|10923.3|10921.3|10928|10926|10920.9|10918.9|13278
1743690000000|2025-04-03 14:20:00|10924|10922|10921.7|10919.7|10927.2|10925.2|10921.7|10919.7|9669
1743690300000|2025-04-03 14:25:00|10920.9|10918.9|10924|10922|10924.8|10922.8|10916.2|10914.2|12262
1743690600000|2025-04-03 14:30:00|10924.8|10922.8|10920.9|10918.9|10924.8|10922.8|10917.8|10915.8|10881
1743690900000|2025-04-03 14:35:00|10921.7|10919.7|10928|10926|10928|10926|10921.7|10919.7|6523
1743691200000|2025-04-03 14:40:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10924.8|10922.8|6323
1743691500000|2025-04-03 14:45:00|10928|10926|10932.6|10930.6|10932.6|10930.6|10928|10926|8167
1743691800000|2025-04-03 14:50:00|10931.9|10929.9|10931.1|10929.1|10934.2|10932.2|10930.3|10928.3|5981
1743692100000|2025-04-03 14:55:00|10930.3|10928.3|10933.4|10931.4|10934.2|10932.2|10928.7|10926.7|7992
1743692400000|2025-04-03 15:00:00|10934.2|10932.2|10931.1|10929.1|10934.2|10932.2|10928|10926|8958
1743692700000|2025-04-03 15:05:00|10930.3|10928.3|10933.4|10931.4|10935|10933|10929.5|10927.5|5664
1743693000000|2025-04-03 15:10:00|10932.6|10930.6|10924.8|10922.8|10932.6|10930.6|10923.3|10921.3|7516
1743693300000|2025-04-03 15:15:00|10924|10922|10920.9|10918.9|10924|10922|10919.4|10917.4|9193
1743693600000|2025-04-03 15:20:00|10920.1|10918.1|10920.9|10918.9|10922.5|10920.5|10917.8|10915.8|8775
1743693900000|2025-04-03 15:25:00|10920.1|10918.1|10920.9|10918.9|10922.5|10920.5|10916.2|10914.2|11326
1743694200000|2025-04-03 15:30:00|10921.7|10919.7|10919.4|10917.4|10923.3|10921.3|10919.4|10917.4|8174
1743694500000|2025-04-03 15:35:00|10918.6|10916.6|10915.5|10913.5|10923.3|10921.3|10914.7|10912.7|10112
1743694800000|2025-04-03 15:40:00|10914.7|10912.7|10911.5|10909.5|10915.5|10913.5|10910.8|10908.8|8640
1743695100000|2025-04-03 15:45:00|10910.8|10908.8|10912.3|10910.3|10916.2|10914.2|10909.2|10907.2|10750
1743695400000|2025-04-03 15:50:00|10911.5|10909.5|10911.5|10909.5|10917.8|10915.8|10911.5|10909.5|10651
1743695700000|2025-04-03 15:55:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10910|10908|10759
1743696000000|2025-04-03 16:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10909.2|10907.2|11018
1743696300000|2025-04-03 16:05:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10909.2|10907.2|7965
1743696600000|2025-04-03 16:10:00|10912.3|10910.3|10908.4|10906.4|10913.9|10911.9|10906.9|10904.9|8602
1743696900000|2025-04-03 16:15:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|4912
1743697200000|2025-04-03 16:20:00|10908.4|10906.4|10906.9|10904.9|10910|10908|10906.1|10904.1|6002
1743697500000|2025-04-03 16:25:00|10907.6|10905.6|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|5393
1743697800000|2025-04-03 16:30:00|10907.6|10905.6|10912.3|10910.3|10912.3|10910.3|10904.5|10902.5|9766
1743698100000|2025-04-03 16:35:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|4517
1743698400000|2025-04-03 16:40:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10905.3|10903.3|8727
1743698700000|2025-04-03 16:45:00|10909.2|10907.2|10910|10908|10912.3|10910.3|10909.2|10907.2|7109
1743699000000|2025-04-03 16:50:00|10910.8|10908.8|10913.9|10911.9|10914.7|10912.7|10910|10908|3875
1743699300000|2025-04-03 16:55:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|7875
1743699600000|2025-04-03 17:00:00|10913.9|10911.9|10913.9|10911.9|10916.2|10914.2|10913.1|10911.1|6055
1743699900000|2025-04-03 17:05:00|10913.1|10911.1|10913.1|10911.1|10915.5|10913.5|10910|10908|6640
1743700200000|2025-04-03 17:10:00|10912.3|10910.3|10913.1|10911.1|10915.5|10913.5|10912.3|10910.3|3658
1743700500000|2025-04-03 17:15:00|10913.9|10911.9|10916.2|10914.2|10917|10915|10913.1|10911.1|4943
1743700800000|2025-04-03 17:20:00|10915.5|10913.5|10918.6|10916.6|10920.9|10918.9|10915.5|10913.5|6927
1743701100000|2025-04-03 17:25:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10917.4|10915.4|5310
1743701400000|2025-04-03 17:30:00|10918.6|10916.6|10918.6|10916.6|10920.9|10918.9|10917|10915|3570
1743701700000|2025-04-03 17:35:00|10917.8|10915.8|10915.5|10913.5|10918.6|10916.6|10913.9|10911.9|3510
1743702000000|2025-04-03 17:40:00|10916.2|10914.2|10917.8|10915.8|10919.4|10917.4|10915.5|10913.5|3727
1743702300000|2025-04-03 17:45:00|10917|10915|10920.1|10918.1|10920.9|10918.9|10917|10915|6831
1743702600000|2025-04-03 17:50:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|5805
1743702900000|2025-04-03 17:55:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|3833
1743703200000|2025-04-03 18:00:00|10921.7|10919.7|10924.8|10922.8|10924.8|10922.8|10920.1|10918.1|4923
1743703500000|2025-04-03 18:05:00|10924|10922|10923.3|10921.3|10926.4|10924.4|10922.9|10920.9|4686
1743703800000|2025-04-03 18:10:00|10924|10922|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|5684
1743704100000|2025-04-03 18:15:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|5879
1743704400000|2025-04-03 18:20:00|10924|10922|10922.5|10920.5|10926.4|10924.4|10921.7|10919.7|5619
1743704700000|2025-04-03 18:25:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|4647
1743705000000|2025-04-03 18:30:00|10921.7|10919.7|10920.9|10918.9|10923.3|10921.3|10917.8|10915.8|6092
1743705300000|2025-04-03 18:35:00|10920.1|10918.1|10917.8|10915.8|10920.9|10918.9|10917|10915|5875
1743705600000|2025-04-03 18:40:00|10917|10915|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|5276
1743705900000|2025-04-03 18:45:00|10915.5|10913.5|10914.7|10912.7|10917|10915|10913.9|10911.9|4157
1743706200000|2025-04-03 18:50:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|3676
1743706500000|2025-04-03 18:55:00|10915.5|10913.5|10913.9|10911.9|10916.2|10914.2|10912.3|10910.3|11415
1743706800000|2025-04-03 19:00:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|4861
1743707100000|2025-04-03 19:05:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|3533
1743707400000|2025-04-03 19:10:00|10912.3|10910.3|10913.1|10911.1|10915.5|10913.5|10912.3|10910.3|5500
1743707700000|2025-04-03 19:15:00|10913.9|10911.9|10916.2|10914.2|10918.6|10916.6|10913.9|10911.9|10132
1743708000000|2025-04-03 19:20:00|10915.5|10913.5|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|6087
1743708300000|2025-04-03 19:25:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10915.5|10913.5|4511
1743708600000|2025-04-03 19:30:00|10918.6|10916.6|10920.1|10918.1|10921.7|10919.7|10917.8|10915.8|6494
1743708900000|2025-04-03 19:35:00|10920.9|10918.9|10917.8|10915.8|10921.7|10919.7|10917|10915|5307
1743709200000|2025-04-03 19:40:00|10918.2|10916.2|10914.7|10912.7|10918.6|10916.6|10913.9|10911.9|7494
1743709500000|2025-04-03 19:45:00|10913.9|10911.9|10917|10915|10917.8|10915.8|10913.9|10911.9|5811
1743709800000|2025-04-03 19:50:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10915.5|10913.5|5789
1743710100000|2025-04-03 19:55:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10916.2|10914.2|11310
1743710400000|2025-04-03 20:00:00|10919.4|10917.4|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|8800
1743710700000|2025-04-03 20:05:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|3989
1743711000000|2025-04-03 20:10:00|10919.4|10917.4|10920.9|10918.9|10921.3|10919.3|10919.4|10917.4|2498
1743711300000|2025-04-03 20:15:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2417
1743711600000|2025-04-03 20:20:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10920.1|10918.1|2088
1743711900000|2025-04-03 20:25:00|10924|10922|10927.2|10925.2|10928|10926|10923.3|10921.3|2873
1743712200000|2025-04-03 20:30:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924|10922|5336
1743712500000|2025-04-03 20:35:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|5418
1743712800000|2025-04-03 20:40:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1537
1743713100000|2025-04-03 20:45:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|1712
1743713400000|2025-04-03 20:50:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|2508
1743713700000|2025-04-03 20:55:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1740
1743717600000|2025-04-03 22:00:00|10924.8|10922.8|10921.7|10919.7|10925.6|10923.6|10921.3|10919.3|773
1743717900000|2025-04-03 22:05:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|407
1743718200000|2025-04-03 22:10:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|356
1743718500000|2025-04-03 22:15:00|10922.5|10920.5|10928|10926|10928|10926|10922.5|10920.5|1393
1743718800000|2025-04-03 22:20:00|10928.3|10926.3|10931.1|10929.1|10931.9|10929.9|10928|10926|438
1743719100000|2025-04-03 22:25:00|10930.3|10928.3|10928.7|10926.7|10932.6|10930.6|10927.2|10925.2|830
1743719400000|2025-04-03 22:30:00|10928|10926|10931.9|10929.9|10932.6|10930.6|10927.2|10925.2|1473
1743719700000|2025-04-03 22:35:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|1690
1743720000000|2025-04-03 22:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|941
1743720300000|2025-04-03 22:45:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|534
1743720600000|2025-04-03 22:50:00|10932.3|10930.3|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|1003
1743720900000|2025-04-03 22:55:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|560
1743721200000|2025-04-03 23:00:00|10931.9|10929.9|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|720
1743721500000|2025-04-03 23:05:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|389
1743721800000|2025-04-03 23:10:00|10933.4|10931.4|10935|10933|10935|10933|10931.9|10929.9|538
1743722100000|2025-04-03 23:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|573
1743722400000|2025-04-03 23:20:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|383
1743722700000|2025-04-03 23:25:00|10932.6|10930.6|10931.1|10929.1|10934.2|10932.2|10931.1|10929.1|1475
1743723000000|2025-04-03 23:30:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|920
1743723300000|2025-04-03 23:35:00|10930.3|10928.3|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|721
1743723600000|2025-04-03 23:40:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1419
1743723900000|2025-04-03 23:45:00|10930.3|10928.3|10925.6|10923.6|10930.3|10928.3|10925.6|10923.6|1213
1743724200000|2025-04-03 23:50:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924|10922|1553
1743724500000|2025-04-03 23:55:00|10926.4|10924.4|10924|10922|10927.2|10925.2|10924|10922|1287
1743724800000|2025-04-04 00:00:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10920.9|10918.9|1893
1743725100000|2025-04-04 00:05:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|517
1743725400000|2025-04-04 00:10:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10921.7|10919.7|1351
1743725700000|2025-04-04 00:15:00|10924|10922|10926.4|10924.4|10927.2|10925.2|10924|10922|1465
1743726000000|2025-04-04 00:20:00|10925.6|10923.6|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|613
1743726300000|2025-04-04 00:25:00|10929.5|10927.5|10926.4|10924.4|10929.5|10927.5|10925.6|10923.6|1176
1743726600000|2025-04-04 00:30:00|10927.2|10925.2|10932.6|10930.6|10932.6|10930.6|10927.2|10925.2|1644
1743726900000|2025-04-04 00:35:00|10933.4|10931.4|10932.6|10930.6|10935.8|10933.8|10932.6|10930.6|1001
1743727200000|2025-04-04 00:40:00|10933.4|10931.4|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|562
1743727500000|2025-04-04 00:45:00|10936.5|10934.5|10936.5|10934.5|10938.1|10936.1|10935|10933|2126
1743727800000|2025-04-04 00:50:00|10935.8|10933.8|10937.3|10935.3|10938.9|10936.9|10935|10933|1149
1743728100000|2025-04-04 00:55:00|10936.5|10934.5|10935.8|10933.8|10938.9|10936.9|10935.8|10933.8|415
1743728400000|2025-04-04 01:00:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10935|10933|1868
1743728700000|2025-04-04 01:05:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|1383
1743729000000|2025-04-04 01:10:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|757
1743729300000|2025-04-04 01:15:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|724
1743729600000|2025-04-04 01:20:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|1488
1743729900000|2025-04-04 01:25:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935|10933|843
1743730200000|2025-04-04 01:30:00|10937.3|10935.3|10938.5|10936.5|10938.9|10936.9|10937.3|10935.3|1043
1743730500000|2025-04-04 01:35:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|536
1743730800000|2025-04-04 01:40:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|536
1743731100000|2025-04-04 01:45:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|1186
1743731400000|2025-04-04 01:50:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|1175
1743731700000|2025-04-04 01:55:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|1146
1743732000000|2025-04-04 02:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|582
1743732300000|2025-04-04 02:05:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|408
1743732600000|2025-04-04 02:10:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|180
1743732900000|2025-04-04 02:15:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|303
1743733200000|2025-04-04 02:20:00|10937.7|10935.7|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|2051
1743733500000|2025-04-04 02:25:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2151
1743733800000|2025-04-04 02:30:00|10941.2|10939.2|10942|10940|10944.4|10942.4|10939.7|10937.7|1368
1743734100000|2025-04-04 02:35:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|818
1743734400000|2025-04-04 02:40:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|154
1743734700000|2025-04-04 02:45:00|10941.2|10939.2|10942.8|10940.8|10943.2|10941.2|10941.2|10939.2|578
1743735000000|2025-04-04 02:50:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|411
1743735300000|2025-04-04 02:55:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|396
1743735600000|2025-04-04 03:00:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|1676
1743735900000|2025-04-04 03:05:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|851
1743736200000|2025-04-04 03:10:00|10946.3|10944.3|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|603
1743736500000|2025-04-04 03:15:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|393
1743736800000|2025-04-04 03:20:00|10945.1|10943.1|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|912
1743737100000|2025-04-04 03:25:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|982
1743737400000|2025-04-04 03:30:00|10948.3|10946.3|10953.7|10951.7|10954.5|10952.5|10948.3|10946.3|2668
1743737700000|2025-04-04 03:35:00|10953|10951|10954.5|10952.5|10955.3|10953.3|10952.2|10950.2|1439
1743738000000|2025-04-04 03:40:00|10955.3|10953.3|10956.1|10954.1|10957.6|10955.6|10953|10951|2579
1743738300000|2025-04-04 03:45:00|10955.3|10953.3|10957.6|10955.6|10957.6|10955.6|10955.3|10953.3|1087
1743738600000|2025-04-04 03:50:00|10958.4|10956.4|10956.9|10954.9|10959.2|10957.2|10956.9|10954.9|1282
1743738900000|2025-04-04 03:55:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|851
1743739200000|2025-04-04 04:00:00|10957.3|10955.3|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|479
1743739500000|2025-04-04 04:05:00|10955.3|10953.3|10953.7|10951.7|10958.4|10956.4|10953.7|10951.7|1774
1743739800000|2025-04-04 04:10:00|10953|10951|10953|10951|10954.5|10952.5|10952.2|10950.2|2041
1743740100000|2025-04-04 04:15:00|10953.7|10951.7|10954.5|10952.5|10955.3|10953.3|10953|10951|1613
1743740400000|2025-04-04 04:20:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|741
1743740700000|2025-04-04 04:25:00|10955.3|10953.3|10953|10951|10956.1|10954.1|10953|10951|1096
1743741000000|2025-04-04 04:30:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|1422
1743741300000|2025-04-04 04:35:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|1120
1743741600000|2025-04-04 04:40:00|10956.1|10954.1|10954.5|10952.5|10956.9|10954.9|10954.5|10952.5|1485
1743741900000|2025-04-04 04:45:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|1259
1743742200000|2025-04-04 04:50:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|760
1743742500000|2025-04-04 04:55:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|755
1743742800000|2025-04-04 05:00:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10956.1|10954.1|1049
1743743100000|2025-04-04 05:05:00|10957.6|10955.6|10955.3|10953.3|10958.4|10956.4|10955.3|10953.3|1555
1743743400000|2025-04-04 05:10:00|10956.1|10954.1|10957.6|10955.6|10958.4|10956.4|10955.3|10953.3|1350
1743743700000|2025-04-04 05:15:00|10956.9|10954.9|10955.3|10953.3|10958.4|10956.4|10955.3|10953.3|619
1743744000000|2025-04-04 05:20:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10953|10951|674
1743744300000|2025-04-04 05:25:00|10952.2|10950.2|10948.3|10946.3|10952.2|10950.2|10947.5|10945.5|2380
1743744600000|2025-04-04 05:30:00|10947.5|10945.5|10946.7|10944.7|10949|10947|10946.7|10944.7|1978
1743744900000|2025-04-04 05:35:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.1|10943.1|1380
1743745200000|2025-04-04 05:40:00|10946.7|10944.7|10943.6|10941.6|10947.5|10945.5|10943.6|10941.6|2449
1743745500000|2025-04-04 05:45:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|2573
1743745800000|2025-04-04 05:50:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|962
1743746100000|2025-04-04 05:55:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|682
1743746400000|2025-04-04 06:00:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10942.8|10940.8|1418
1743746700000|2025-04-04 06:05:00|10945.1|10943.1|10941.2|10939.2|10946.7|10944.7|10940.5|10938.5|2109
1743747000000|2025-04-04 06:10:00|10942|10940|10942|10940|10944.4|10942.4|10940.5|10938.5|2578
1743747300000|2025-04-04 06:15:00|10942.8|10940.8|10945.1|10943.1|10945.9|10943.9|10942|10940|2420
1743747600000|2025-04-04 06:20:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10944.4|10942.4|2094
1743747900000|2025-04-04 06:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10943.6|10941.6|2231
1743748200000|2025-04-04 06:30:00|10947.5|10945.5|10952.2|10950.2|10952.2|10950.2|10947.5|10945.5|4423
1743748500000|2025-04-04 06:35:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|3116
1743748800000|2025-04-04 06:40:00|10951.4|10949.4|10953.7|10951.7|10953.7|10951.7|10950.6|10948.6|1746
1743749100000|2025-04-04 06:45:00|10953|10951|10952.2|10950.2|10955.3|10953.3|10952.2|10950.2|1849
1743749400000|2025-04-04 06:50:00|10953|10951|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|2180
1743749700000|2025-04-04 06:55:00|10953|10951|10957.6|10955.6|10957.6|10955.6|10953|10951|2462
1743750000000|2025-04-04 07:00:00|10956.9|10954.9|10959.2|10957.2|10960|10958|10956.1|10954.1|4939
1743750300000|2025-04-04 07:05:00|10958.4|10956.4|10960.8|10958.8|10961.5|10959.5|10956.9|10954.9|5506
1743750600000|2025-04-04 07:10:00|10961.5|10959.5|10960|10958|10963.1|10961.1|10959.2|10957.2|5095
1743750900000|2025-04-04 07:15:00|10960.8|10958.8|10960.8|10958.8|10962.3|10960.3|10959.2|10957.2|5688
1743751200000|2025-04-04 07:20:00|10961.5|10959.5|10956.9|10954.9|10961.5|10959.5|10955.3|10953.3|5163
1743751500000|2025-04-04 07:25:00|10957.6|10955.6|10954.5|10952.5|10958.4|10956.4|10953|10951|3431
1743751800000|2025-04-04 07:30:00|10953.7|10951.7|10953.7|10951.7|10956.9|10954.9|10952.2|10950.2|5020
1743752100000|2025-04-04 07:35:00|10953|10951|10953.7|10951.7|10954.5|10952.5|10949|10947|5411
1743752400000|2025-04-04 07:40:00|10954.5|10952.5|10954.5|10952.5|10956.1|10954.1|10953.7|10951.7|5859
1743752700000|2025-04-04 07:45:00|10953.7|10951.7|10953|10951|10955.3|10953.3|10953|10951|7594
1743753000000|2025-04-04 07:50:00|10953.7|10951.7|10956.1|10954.1|10956.1|10954.1|10951.4|10949.4|4464
1743753300000|2025-04-04 07:55:00|10955.3|10953.3|10957.6|10955.6|10958.4|10956.4|10954.5|10952.5|4798
1743753600000|2025-04-04 08:00:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10954.5|10952.5|5068
1743753900000|2025-04-04 08:05:00|10956.9|10954.9|10957.6|10955.6|10960.8|10958.8|10956.9|10954.9|3435
1743754200000|2025-04-04 08:10:00|10958.4|10956.4|10958.4|10956.4|10960|10958|10957.6|10955.6|3600
1743754500000|2025-04-04 08:15:00|10957.6|10955.6|10954.5|10952.5|10958.4|10956.4|10954.5|10952.5|3597
1743754800000|2025-04-04 08:20:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10951.4|10949.4|2592
1743755100000|2025-04-04 08:25:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10953|10951|2702
1743755400000|2025-04-04 08:30:00|10955.3|10953.3|10958.4|10956.4|10959.2|10957.2|10953.7|10951.7|4060
1743755700000|2025-04-04 08:35:00|10959.2|10957.2|10953|10951|10959.2|10957.2|10953|10951|4429
1743756000000|2025-04-04 08:40:00|10952.6|10950.6|10955.3|10953.3|10955.3|10953.3|10952.2|10950.2|2787
1743756300000|2025-04-04 08:45:00|10954.5|10952.5|10950.6|10948.6|10954.5|10952.5|10950.6|10948.6|4061
1743756600000|2025-04-04 08:50:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10949|10947|5440
1743756900000|2025-04-04 08:55:00|10950.2|10948.2|10950.6|10948.6|10953|10951|10949.8|10947.8|6295
1743757200000|2025-04-04 09:00:00|10949.8|10947.8|10953|10951|10954.5|10952.5|10949.8|10947.8|2928
1743757500000|2025-04-04 09:05:00|10952.2|10950.2|10952.2|10950.2|10956.9|10954.9|10951.4|10949.4|3730
1743757800000|2025-04-04 09:10:00|10953|10951|10954.5|10952.5|10956.1|10954.1|10952.2|10950.2|2892
1743758100000|2025-04-04 09:15:00|10953.7|10951.7|10953|10951|10955.3|10953.3|10950.6|10948.6|3221
1743758400000|2025-04-04 09:20:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10952.2|10950.2|3291
1743758700000|2025-04-04 09:25:00|10952.2|10950.2|10956.9|10954.9|10957.6|10955.6|10950.6|10948.6|3834
1743759000000|2025-04-04 09:30:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10955.3|10953.3|4062
1743759300000|2025-04-04 09:35:00|10956.1|10954.1|10959.2|10957.2|10959.2|10957.2|10955.3|10953.3|2037
1743759600000|2025-04-04 09:40:00|10960|10958|10960|10958|10960|10958|10956.9|10954.9|4899
1743759900000|2025-04-04 09:45:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10956.9|10954.9|3175
1743760200000|2025-04-04 09:50:00|10959.2|10957.2|10962.3|10960.3|10962.3|10960.3|10959.2|10957.2|4008
1743760500000|2025-04-04 09:55:00|10963.1|10961.1|10964.7|10962.7|10964.7|10962.7|10962.3|10960.3|2368
1743760800000|2025-04-04 10:00:00|10963.9|10961.9|10966.2|10964.2|10966.2|10964.2|10963.1|10961.1|4140
1743761100000|2025-04-04 10:05:00|10967|10965|10982.6|10980.6|10984.2|10982.2|10966.2|10964.2|14029
1743761400000|2025-04-04 10:10:00|10983.4|10981.4|10991.2|10989.2|10993.6|10991.6|10982.6|10980.6|15666
1743761700000|2025-04-04 10:15:00|10992|10990|10991.2|10989.2|11001.4|10999.4|10987.3|10985.3|11455
1743762000000|2025-04-04 10:20:00|10992|10990|10997.5|10995.5|11003|11001|10991.2|10989.2|12942
1743762300000|2025-04-04 10:25:00|10996.7|10994.7|11006.1|11004.1|11006.1|11004.1|10992.8|10990.8|9371
1743762600000|2025-04-04 10:30:00|11005.3|11003.3|11003.7|11001.7|11008.4|11006.4|10997.5|10995.5|11610
1743762900000|2025-04-04 10:35:00|11003|11001|10995.1|10993.1|11003|11001|10994.4|10992.4|7951
1743763200000|2025-04-04 10:40:00|10995.9|10993.9|11003|11001|11003.7|11001.7|10994.4|10992.4|7968
1743763500000|2025-04-04 10:45:00|11003.7|11001.7|10999.8|10997.8|11008.4|11006.4|10996.7|10994.7|8851
1743763800000|2025-04-04 10:50:00|10999|10997|11003.7|11001.7|11006.1|11004.1|10996.7|10994.7|7031
1743764100000|2025-04-04 10:55:00|11003|11001|10995.9|10993.9|11006.9|11004.9|10995.9|10993.9|6079
1743764400000|2025-04-04 11:00:00|10996.3|10994.3|10996.7|10994.7|10999|10997|10993.6|10991.6|10837
1743764700000|2025-04-04 11:05:00|10995.9|10993.9|11006.1|11004.1|11007.6|11005.6|10994.4|10992.4|8205
1743765000000|2025-04-04 11:10:00|11006.9|11004.9|11007.6|11005.6|11010.8|11008.8|11004.5|11002.5|7203
1743765300000|2025-04-04 11:15:00|11008.4|11006.4|11005.3|11003.3|11010.8|11008.8|11003.7|11001.7|6714
1743765600000|2025-04-04 11:20:00|11004.5|11002.5|11010|11008|11010.8|11008.8|11004.5|11002.5|8757
1743765900000|2025-04-04 11:25:00|11010.8|11008.8|11017|11015|11019.4|11017.4|11010|11008|7883
1743766200000|2025-04-04 11:30:00|11017.8|11015.8|11003|11001|11020.9|11018.9|11003|11001|11473
1743766500000|2025-04-04 11:35:00|11002.2|11000.2|10996.7|10994.7|11002.2|11000.2|10990.5|10988.5|11922
1743766800000|2025-04-04 11:40:00|10995.9|10993.9|11007.6|11005.6|11008.4|11006.4|10995.9|10993.9|10042
1743767100000|2025-04-04 11:45:00|11008.4|11006.4|10999|10997|11008.4|11006.4|10997.5|10995.5|8471
1743767400000|2025-04-04 11:50:00|10998.3|10996.3|10988.9|10986.9|10998.3|10996.3|10988.9|10986.9|13383
1743767700000|2025-04-04 11:55:00|10988.1|10986.1|10978.7|10976.7|10988.1|10986.1|10978|10976|10458
1743768000000|2025-04-04 12:00:00|10979.1|10977.1|10989.7|10987.7|10989.7|10987.7|10977.2|10975.2|12492
1743768300000|2025-04-04 12:05:00|10990.5|10988.5|10994.4|10992.4|10996.7|10994.7|10989.7|10987.7|9517
1743768600000|2025-04-04 12:10:00|10995.1|10993.1|10988.1|10986.1|10995.9|10993.9|10986.5|10984.5|10754
1743768900000|2025-04-04 12:15:00|10987.3|10985.3|10988.9|10986.9|10991.2|10989.2|10984.2|10982.2|10431
1743769200000|2025-04-04 12:20:00|10989.7|10987.7|11004.5|11002.5|11005.3|11003.3|10989.7|10987.7|13620
1743769500000|2025-04-04 12:25:00|11003.7|11001.7|10995.9|10993.9|11004.5|11002.5|10992|10990|11921
1743769800000|2025-04-04 12:30:00|10996.7|10994.7|10974.8|10972.8|11004.5|11002.5|10972.5|10970.5|23059
1743770100000|2025-04-04 12:35:00|10974|10972|11003|11001|11007.6|11005.6|10972.5|10970.5|14669
1743770400000|2025-04-04 12:40:00|11003.7|11001.7|10987.3|10985.3|11004.5|11002.5|10987.3|10985.3|10136
1743770700000|2025-04-04 12:45:00|10988.1|10986.1|10981.1|10979.1|10992|10990|10980.3|10978.3|15470
1743771000000|2025-04-04 12:50:00|10980.3|10978.3|10976.4|10974.4|10987.3|10985.3|10974|10972|13732
1743771300000|2025-04-04 12:55:00|10977.2|10975.2|10981.1|10979.1|10982.6|10980.6|10972.5|10970.5|11814
1743771600000|2025-04-04 13:00:00|10980.3|10978.3|10971.7|10969.7|10980.3|10978.3|10969.4|10967.4|10707
1743771900000|2025-04-04 13:05:00|10972.5|10970.5|10974|10972|10976.4|10974.4|10970.1|10968.1|11352
1743772200000|2025-04-04 13:10:00|10973.3|10971.3|10985|10983|10985.8|10983.8|10973.3|10971.3|11059
1743772500000|2025-04-04 13:15:00|10985.8|10983.8|10982.6|10980.6|10991.2|10989.2|10981.9|10979.9|8786
1743772800000|2025-04-04 13:20:00|10981.9|10979.9|10978|10976|10985.8|10983.8|10978|10976|6948
1743773100000|2025-04-04 13:25:00|10977.2|10975.2|10981.1|10979.1|10985.8|10983.8|10974.8|10972.8|11589
1743773400000|2025-04-04 13:30:00|10980.3|10978.3|10978|10976|10985.8|10983.8|10973.3|10971.3|10164
1743773700000|2025-04-04 13:35:00|10977.2|10975.2|10980.3|10978.3|10990.5|10988.5|10976.4|10974.4|12261
1743774000000|2025-04-04 13:40:00|10981.1|10979.1|10985.8|10983.8|10990.5|10988.5|10978.7|10976.7|9241
1743774300000|2025-04-04 13:45:00|10985|10983|10978.7|10976.7|10988.1|10986.1|10973.3|10971.3|12766
1743774600000|2025-04-04 13:50:00|10978|10976|10981.1|10979.1|10982.6|10980.6|10974.8|10972.8|14850
1743774900000|2025-04-04 13:55:00|10980.7|10978.7|10970.1|10968.1|10982.6|10980.6|10967|10965|12728
1743775200000|2025-04-04 14:00:00|10969.4|10967.4|10971.7|10969.7|10977.2|10975.2|10969.4|10967.4|15985
1743775500000|2025-04-04 14:05:00|10970.9|10968.9|10977.2|10975.2|10978|10976|10969.4|10967.4|13384
1743775800000|2025-04-04 14:10:00|10976.4|10974.4|10988.9|10986.9|10988.9|10986.9|10976.4|10974.4|10139
1743776100000|2025-04-04 14:15:00|10989.7|10987.7|10990.5|10988.5|10992.8|10990.8|10987.3|10985.3|12485
1743776400000|2025-04-04 14:20:00|10989.7|10987.7|10991.2|10989.2|10995.1|10993.1|10985.8|10983.8|11639
1743776700000|2025-04-04 14:25:00|10990.5|10988.5|10993.6|10991.6|10994.4|10992.4|10988.9|10986.9|7315
1743777000000|2025-04-04 14:30:00|10994.4|10992.4|10996.7|10994.7|10997.5|10995.5|10990.5|10988.5|12608
1743777300000|2025-04-04 14:35:00|10995.9|10993.9|10991.2|10989.2|11000.6|10998.6|10990.5|10988.5|21800
1743777600000|2025-04-04 14:40:00|10992|10990|10997.5|10995.5|10997.5|10995.5|10990.5|10988.5|9983
1743777900000|2025-04-04 14:45:00|10996.7|10994.7|11001.4|10999.4|11001.4|10999.4|10995.9|10993.9|8786
1743778200000|2025-04-04 14:50:00|11000.6|10998.6|10989.7|10987.7|11003.7|11001.7|10984.2|10982.2|16332
1743778500000|2025-04-04 14:55:00|10990.5|10988.5|10988.1|10986.1|10995.1|10993.1|10986.5|10984.5|11013
1743778800000|2025-04-04 15:00:00|10988.9|10986.9|10957.6|10955.6|10992|10990|10955.3|10953.3|21599
1743779100000|2025-04-04 15:05:00|10956.9|10954.9|10963.9|10961.9|10974|10972|10955.3|10953.3|20282
1743779400000|2025-04-04 15:10:00|10963.1|10961.1|10959.2|10957.2|10963.9|10961.9|10954.5|10952.5|11407
1743779700000|2025-04-04 15:15:00|10960|10958|10964.7|10962.7|10964.7|10962.7|10954.5|10952.5|10859
1743780000000|2025-04-04 15:20:00|10963.9|10961.9|10965.5|10963.5|10967|10965|10958.4|10956.4|9603
1743780300000|2025-04-04 15:25:00|10969.4|10967.4|10961.5|10959.5|10971.3|10969.3|10953|10951|19889
1743780600000|2025-04-04 15:30:00|10960.8|10958.8|10973.3|10971.3|10973.3|10971.3|10955.3|10953.3|12469
1743780900000|2025-04-04 15:35:00|10972.5|10970.5|10978.7|10976.7|10981.9|10979.9|10971.7|10969.7|15190
1743781200000|2025-04-04 15:40:00|10979.5|10977.5|10973.3|10971.3|10981.1|10979.1|10970.9|10968.9|11462
1743781500000|2025-04-04 15:45:00|10972.5|10970.5|10962.3|10960.3|10978.7|10976.7|10961.5|10959.5|12912
1743781800000|2025-04-04 15:50:00|10961.5|10959.5|10961.5|10959.5|10965.5|10963.5|10955.3|10953.3|12029
1743782100000|2025-04-04 15:55:00|10960.8|10958.8|10966.2|10964.2|10967|10965|10956.9|10954.9|8922
1743782400000|2025-04-04 16:00:00|10965.5|10963.5|10964.7|10962.7|10968.6|10966.6|10959.2|10957.2|9678
1743782700000|2025-04-04 16:05:00|10963.9|10961.9|10960.8|10958.8|10965.5|10963.5|10956.1|10954.1|10331
1743783000000|2025-04-04 16:10:00|10961.5|10959.5|10949.8|10947.8|10962.3|10960.3|10949|10947|9825
1743783300000|2025-04-04 16:15:00|10949|10947|10967|10965|10967.8|10965.8|10949|10947|13717
1743783600000|2025-04-04 16:20:00|10967.8|10965.8|10970.9|10968.9|10972.5|10970.5|10965.5|10963.5|9551
1743783900000|2025-04-04 16:25:00|10971.7|10969.7|10972.5|10970.5|10974.8|10972.8|10969.4|10967.4|8262
1743784200000|2025-04-04 16:30:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10967.8|10965.8|6588
1743784500000|2025-04-04 16:35:00|10974|10972|10960.8|10958.8|10974|10972|10959.2|10957.2|9205
1743784800000|2025-04-04 16:40:00|10960|10958|10967|10965|10967.8|10965.8|10958.4|10956.4|6960
1743785100000|2025-04-04 16:45:00|10967.4|10965.4|10970.9|10968.9|10972.5|10970.5|10966.2|10964.2|7907
1743785400000|2025-04-04 16:50:00|10971.7|10969.7|10964.7|10962.7|10972.5|10970.5|10963.9|10961.9|4917
1743785700000|2025-04-04 16:55:00|10964.3|10962.3|10959.2|10957.2|10966.2|10964.2|10957.6|10955.6|6812
1743786000000|2025-04-04 17:00:00|10960|10958|10955.3|10953.3|10960.8|10958.8|10954.5|10952.5|6379
1743786300000|2025-04-04 17:05:00|10956.1|10954.1|10958.4|10956.4|10960.8|10958.8|10954.5|10952.5|7004
1743786600000|2025-04-04 17:10:00|10957.6|10955.6|10966.2|10964.2|10967|10965|10957.6|10955.6|5351
1743786900000|2025-04-04 17:15:00|10967|10965|10965.5|10963.5|10970.9|10968.9|10965.5|10963.5|8790
1743787200000|2025-04-04 17:20:00|10966.2|10964.2|10958.4|10956.4|10966.2|10964.2|10958.4|10956.4|5572
1743787500000|2025-04-04 17:25:00|10957.6|10955.6|10956.1|10954.1|10958.4|10956.4|10954.5|10952.5|5863
1743787800000|2025-04-04 17:30:00|10956.9|10954.9|10953.7|10951.7|10962.3|10960.3|10952.2|10950.2|8296
1743788100000|2025-04-04 17:35:00|10954.5|10952.5|10945.1|10943.1|10954.5|10952.5|10945.1|10943.1|12428
1743788400000|2025-04-04 17:40:00|10945.9|10943.9|10949|10947|10949.8|10947.8|10942.8|10940.8|15234
1743788700000|2025-04-04 17:45:00|10947.9|10945.9|10936.5|10934.5|10950.6|10948.6|10935.8|10933.8|8953
1743789000000|2025-04-04 17:50:00|10937.3|10935.3|10938.9|10936.9|10943.6|10941.6|10937.3|10935.3|9535
1743789300000|2025-04-04 17:55:00|10938.1|10936.1|10931.9|10929.9|10942.8|10940.8|10931.9|10929.9|10319
1743789600000|2025-04-04 18:00:00|10931.1|10929.1|10923.3|10921.3|10931.9|10929.9|10921.7|10919.7|13050
1743789900000|2025-04-04 18:05:00|10924|10922|10931.9|10929.9|10933.4|10931.4|10922.5|10920.5|8891
1743790200000|2025-04-04 18:10:00|10932.6|10930.6|10941.2|10939.2|10942|10940|10932.6|10930.6|13787
1743790500000|2025-04-04 18:15:00|10942|10940|10943.6|10941.6|10944.4|10942.4|10938.1|10936.1|6313
1743790800000|2025-04-04 18:20:00|10944.4|10942.4|10939.7|10937.7|10945.1|10943.1|10938.1|10936.1|4203
1743791100000|2025-04-04 18:25:00|10938.9|10936.9|10945.9|10943.9|10946.7|10944.7|10938.9|10936.9|7286
1743791400000|2025-04-04 18:30:00|10945.1|10943.1|10944.4|10942.4|10947.5|10945.5|10943.6|10941.6|5601
1743791700000|2025-04-04 18:35:00|10945.1|10943.1|10946.7|10944.7|10950.6|10948.6|10941.2|10939.2|7272
1743792000000|2025-04-04 18:40:00|10945.9|10943.9|10948.3|10946.3|10950.6|10948.6|10944.4|10942.4|5518
1743792300000|2025-04-04 18:45:00|10947.5|10945.5|10937.3|10935.3|10949|10947|10937.3|10935.3|5560
1743792600000|2025-04-04 18:50:00|10936.5|10934.5|10936.5|10934.5|10942.8|10940.8|10934.2|10932.2|8621
1743792900000|2025-04-04 18:55:00|10935.8|10933.8|10932.6|10930.6|10938.1|10936.1|10931.1|10929.1|14663
1743793200000|2025-04-04 19:00:00|10933.4|10931.4|10928.7|10926.7|10933.4|10931.4|10928|10926|7790
1743793500000|2025-04-04 19:05:00|10928|10926|10928|10926|10931.9|10929.9|10928|10926|9330
1743793800000|2025-04-04 19:10:00|10927.2|10925.2|10924|10922|10928.7|10926.7|10922.5|10920.5|7387
1743794100000|2025-04-04 19:15:00|10924.8|10922.8|10931.9|10929.9|10932.6|10930.6|10923.3|10921.3|5943
1743794400000|2025-04-04 19:20:00|10931.1|10929.1|10928|10926|10931.9|10929.9|10924.8|10922.8|9663
1743794700000|2025-04-04 19:25:00|10928.7|10926.7|10930.3|10928.3|10932.6|10930.6|10926.4|10924.4|6872
1743795000000|2025-04-04 19:30:00|10931.1|10929.1|10925.6|10923.6|10932.6|10930.6|10925.6|10923.6|7184
1743795300000|2025-04-04 19:35:00|10924.8|10922.8|10927.2|10925.2|10931.9|10929.9|10924.8|10922.8|8154
1743795600000|2025-04-04 19:40:00|10926.4|10924.4|10926.4|10924.4|10931.1|10929.1|10926.4|10924.4|6084
1743795900000|2025-04-04 19:45:00|10925.6|10923.6|10931.9|10929.9|10932.6|10930.6|10924|10922|5611
1743796200000|2025-04-04 19:50:00|10932.6|10930.6|10930.3|10928.3|10935|10933|10929.5|10927.5|6316
1743796500000|2025-04-04 19:55:00|10931.1|10929.1|10928.7|10926.7|10935|10933|10927.2|10925.2|11736
1743796800000|2025-04-04 20:00:00|10928|10926|10935.8|10933.8|10937.3|10935.3|10926.4|10924.4|6116
1743797100000|2025-04-04 20:05:00|10935|10933|10929.5|10927.5|10936.5|10934.5|10928.7|10926.7|6801
1743797400000|2025-04-04 20:10:00|10930.3|10928.3|10930.3|10928.3|10931.9|10929.9|10928.7|10926.7|5558
1743797700000|2025-04-04 20:15:00|10931.1|10929.1|10940.5|10938.5|10940.5|10938.5|10931.1|10929.1|4326
1743798000000|2025-04-04 20:20:00|10941.2|10939.2|10941.2|10939.2|10943.6|10941.6|10939.7|10937.7|4658
1743798300000|2025-04-04 20:25:00|10940.5|10938.5|10936.5|10934.5|10942|10940|10936.5|10934.5|5431
1743798600000|2025-04-04 20:30:00|10937.3|10935.3|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|3893
1743798900000|2025-04-04 20:35:00|10936.9|10934.9|10938.9|10936.9|10940.5|10938.5|10936.9|10934.9|1679
1743799200000|2025-04-04 20:40:00|10939.7|10937.7|10938.1|10936.1|10941.2|10939.2|10937.3|10935.3|3422
1743799500000|2025-04-04 20:45:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|3791
1743799800000|2025-04-04 20:50:00|10938.1|10936.1|10937.3|10935.3|10940.5|10938.5|10937.3|10935.3|2300
1743800100000|2025-04-04 20:55:00|10938.1|10936.1|10935.8|10933.8|10938.1|10936.1|10934.6|10932.6|3345
1743976800000|2025-04-06 22:00:00|11045.9|11043.9|11020.1|11018.1|11047.5|11045.5|11020.1|11018.1|7853
1743977100000|2025-04-06 22:05:00|11020.9|11018.9|11017.8|11015.8|11032.6|11030.6|11013.1|11011.1|19053
1743977400000|2025-04-06 22:10:00|11017|11015|11013.1|11011.1|11018.2|11016.2|11006.1|11004.1|4648
1743977700000|2025-04-06 22:15:00|11013.9|11011.9|11003.7|11001.7|11016.2|11014.2|10998.7|10996.7|5010
1743978000000|2025-04-06 22:20:00|11003|11001|11010|11008|11015.5|11013.5|11003|11001|7001
1743978300000|2025-04-06 22:25:00|11009.2|11007.2|11008.4|11006.4|11013.1|11011.1|11005.7|11003.7|3902
1743978600000|2025-04-06 22:30:00|11007.6|11005.6|11005.3|11003.3|11010.8|11008.8|10998.3|10996.3|3965
1743978900000|2025-04-06 22:35:00|11004.5|11002.5|11010|11008|11013.9|11011.9|11004.5|11002.5|3194
1743979200000|2025-04-06 22:40:00|11010.4|11008.4|11018.6|11016.6|11019|11017|11007.3|11005.3|2522
1743979500000|2025-04-06 22:45:00|11019.4|11017.4|11023.3|11021.3|11024|11022|11015.5|11013.5|2447
1743979800000|2025-04-06 22:50:00|11022.5|11020.5|11028|11026|11031.9|11029.9|11021.7|11019.7|3293
1743980100000|2025-04-06 22:55:00|11027.2|11025.2|11022.5|11020.5|11028|11026|11020.1|11018.1|2149
1743980400000|2025-04-06 23:00:00|11023.3|11021.3|11017|11015|11023.3|11021.3|11015.5|11013.5|3098
1743980700000|2025-04-06 23:05:00|11017.8|11015.8|11017|11015|11021.7|11019.7|11015.5|11013.5|2470
1743981000000|2025-04-06 23:10:00|11017.8|11015.8|11017|11015|11027.2|11025.2|11017|11015|4403
1743981300000|2025-04-06 23:15:00|11016.6|11014.6|11010|11008|11019.4|11017.4|11010|11008|2051
1743981600000|2025-04-06 23:20:00|11010.8|11008.8|11010|11008|11013.1|11011.1|11007.6|11005.6|3742
1743981900000|2025-04-06 23:25:00|11010.8|11008.8|11004.5|11002.5|11011.5|11009.5|11004.5|11002.5|872
1743982200000|2025-04-06 23:30:00|11004.9|11002.9|10999|10997|11006.9|11004.9|10999|10997|3182
1743982500000|2025-04-06 23:35:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10993.6|10991.6|3335
1743982800000|2025-04-06 23:40:00|11000.6|10998.6|11003|11001|11005.3|11003.3|10996.7|10994.7|2525
1743983100000|2025-04-06 23:45:00|11002.2|11000.2|11003.7|11001.7|11004.5|11002.5|10999.8|10997.8|1714
1743983400000|2025-04-06 23:50:00|11005.3|11003.3|11006.9|11004.9|11009.2|11007.2|11003|11001|2537
1743983700000|2025-04-06 23:55:00|11007.6|11005.6|11008.4|11006.4|11011.5|11009.5|11004.5|11002.5|3080
1743984000000|2025-04-07 00:00:00|11007.6|11005.6|11017|11015|11017.4|11015.4|11001.4|10999.4|4174
1743984300000|2025-04-07 00:05:00|11016.2|11014.2|11006.9|11004.9|11016.2|11014.2|11004.5|11002.5|2357
1743984600000|2025-04-07 00:10:00|11006.1|11004.1|11002.2|11000.2|11007.6|11005.6|11001.4|10999.4|2585
1743984900000|2025-04-07 00:15:00|11001.4|10999.4|10996.7|10994.7|11002.2|11000.2|10996.7|10994.7|2329
1743985200000|2025-04-07 00:20:00|10995.9|10993.9|10996.7|10994.7|10999|10997|10992.8|10990.8|2403
1743985500000|2025-04-07 00:25:00|10997.5|10995.5|10994.4|10992.4|10999.4|10997.4|10994.4|10992.4|2365
1743985800000|2025-04-07 00:30:00|10995.1|10993.1|10989.7|10987.7|10997.5|10995.5|10989.7|10987.7|2565
1743986100000|2025-04-07 00:35:00|10988.9|10986.9|10988.9|10986.9|10994.4|10992.4|10985.8|10983.8|2734
1743986400000|2025-04-07 00:40:00|10989.7|10987.7|10996.7|10994.7|10998.3|10996.3|10988.9|10986.9|3044
1743986700000|2025-04-07 00:45:00|10997.5|10995.5|10997.5|10995.5|10999.8|10997.8|10996.7|10994.7|2813
1743987000000|2025-04-07 00:50:00|10996.7|10994.7|10988.9|10986.9|10997.5|10995.5|10988.9|10986.9|2900
1743987300000|2025-04-07 00:55:00|10989.7|10987.7|10987.3|10985.3|10992|10990|10985.8|10983.8|2218
1743987600000|2025-04-07 01:00:00|10988.1|10986.1|10991.2|10989.2|10992|10990|10985.8|10983.8|2514
1743987900000|2025-04-07 01:05:00|10992|10990|10988.1|10986.1|10993.6|10991.6|10988.1|10986.1|2081
1743988200000|2025-04-07 01:10:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10983.4|10981.4|2137
1743988500000|2025-04-07 01:15:00|10988.1|10986.1|10985|10983|10990.5|10988.5|10982.6|10980.6|2514
1743988800000|2025-04-07 01:20:00|10984.2|10982.2|10983.4|10981.4|10985|10983|10979.5|10977.5|2383
1743989100000|2025-04-07 01:25:00|10984.2|10982.2|10985|10983|10987.3|10985.3|10981.1|10979.1|1635
1743989400000|2025-04-07 01:30:00|10985.8|10983.8|10981.1|10979.1|10985.8|10983.8|10977.2|10975.2|2423
1743989700000|2025-04-07 01:35:00|10981.9|10979.9|10985.8|10983.8|10986.5|10984.5|10980.3|10978.3|2925
1743990000000|2025-04-07 01:40:00|10985|10983|10987.3|10985.3|10989.7|10987.7|10984.2|10982.2|2549
1743990300000|2025-04-07 01:45:00|10986.5|10984.5|10980.3|10978.3|10987.3|10985.3|10978.7|10976.7|2673
1743990600000|2025-04-07 01:50:00|10979.5|10977.5|10974.8|10972.8|10979.5|10977.5|10973.3|10971.3|1449
1743990900000|2025-04-07 01:55:00|10975.6|10973.6|10975.6|10973.6|10978.7|10976.7|10973.3|10971.3|2284
1743991200000|2025-04-07 02:00:00|10976.4|10974.4|10975.6|10973.6|10980.3|10978.3|10974.8|10972.8|2522
1743991500000|2025-04-07 02:05:00|10976.4|10974.4|10979.5|10977.5|10981.1|10979.1|10974|10972|1462
1743991800000|2025-04-07 02:10:00|10978.7|10976.7|10978.7|10976.7|10981.9|10979.9|10977.2|10975.2|1385
1743992100000|2025-04-07 02:15:00|10978|10976|10978.7|10976.7|10983.4|10981.4|10978|10976|2027
1743992400000|2025-04-07 02:20:00|10979.1|10977.1|10985.8|10983.8|10986.5|10984.5|10978.7|10976.7|2173
1743992700000|2025-04-07 02:25:00|10985|10983|10985|10983|10986.5|10984.5|10982.6|10980.6|2019
1743993000000|2025-04-07 02:30:00|10985.8|10983.8|10978|10976|10986.5|10984.5|10978|10976|1220
1743993300000|2025-04-07 02:35:00|10978.7|10976.7|10983.8|10981.8|10984.2|10982.2|10978.7|10976.7|1201
1743993600000|2025-04-07 02:40:00|10984.2|10982.2|10981.9|10979.9|10984.2|10982.2|10978|10976|2067
1743993900000|2025-04-07 02:45:00|10982.6|10980.6|10980.3|10978.3|10983.4|10981.4|10978|10976|1718
1743994200000|2025-04-07 02:50:00|10979.5|10977.5|10985|10983|10985|10983|10979.5|10977.5|752
1743994500000|2025-04-07 02:55:00|10984.2|10982.2|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|1340
1743994800000|2025-04-07 03:00:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10986.5|10984.5|1738
1743995100000|2025-04-07 03:05:00|10988.1|10986.1|10987.3|10985.3|10989.7|10987.7|10986.5|10984.5|2226
1743995400000|2025-04-07 03:10:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|2112
1743995700000|2025-04-07 03:15:00|10987.3|10985.3|10985.8|10983.8|10988.1|10986.1|10983.4|10981.4|1364
1743996000000|2025-04-07 03:20:00|10985|10983|10987.3|10985.3|10988.1|10986.1|10985|10983|891
1743996300000|2025-04-07 03:25:00|10986.5|10984.5|10985|10983|10987.3|10985.3|10982.6|10980.6|834
1743996600000|2025-04-07 03:30:00|10985.8|10983.8|10988.9|10986.9|10990.5|10988.5|10985.8|10983.8|1561
1743996900000|2025-04-07 03:35:00|10988.1|10986.1|10985.8|10983.8|10989.7|10987.7|10985.8|10983.8|1998
1743997200000|2025-04-07 03:40:00|10986.5|10984.5|10984.2|10982.2|10986.5|10984.5|10982.6|10980.6|817
1743997500000|2025-04-07 03:45:00|10985|10983|10986.5|10984.5|10988.1|10986.1|10984.2|10982.2|1143
1743997800000|2025-04-07 03:50:00|10985.8|10983.8|10981.9|10979.9|10985.8|10983.8|10980.3|10978.3|1117
1743998100000|2025-04-07 03:55:00|10981.1|10979.1|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|852
1743998400000|2025-04-07 04:00:00|10979.5|10977.5|10977.2|10975.2|10980.3|10978.3|10974.8|10972.8|1797
1743998700000|2025-04-07 04:05:00|10978|10976|10978|10976|10978.7|10976.7|10974|10972|2369
1743999000000|2025-04-07 04:10:00|10978.7|10976.7|10981.1|10979.1|10981.9|10979.9|10977.2|10975.2|1879
1743999300000|2025-04-07 04:15:00|10980.3|10978.3|10981.9|10979.9|10983.4|10981.4|10979.5|10977.5|1202
1743999600000|2025-04-07 04:20:00|10981.1|10979.1|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|1433
1743999900000|2025-04-07 04:25:00|10981.9|10979.9|10986.5|10984.5|10988.1|10986.1|10981.9|10979.9|783
1744000200000|2025-04-07 04:30:00|10985.8|10983.8|10985.8|10983.8|10989.3|10987.3|10985.4|10983.4|1538
1744000500000|2025-04-07 04:35:00|10986.2|10984.2|10987.3|10985.3|10988.9|10986.9|10985.8|10983.8|1249
1744000800000|2025-04-07 04:40:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|844
1744001100000|2025-04-07 04:45:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10986.5|10984.5|1418
1744001400000|2025-04-07 04:50:00|10986.9|10984.9|10988.9|10986.9|10988.9|10986.9|10985.8|10983.8|2234
1744001700000|2025-04-07 04:55:00|10988.5|10986.5|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|1175
1744002000000|2025-04-07 05:00:00|10989.7|10987.7|10989.7|10987.7|10992|10990|10985.8|10983.8|2476
1744002300000|2025-04-07 05:05:00|10988.9|10986.9|10987.3|10985.3|10990.5|10988.5|10986.5|10984.5|2052
1744002600000|2025-04-07 05:10:00|10986.5|10984.5|10984.6|10982.6|10987.3|10985.3|10983.8|10981.8|1038
1744002900000|2025-04-07 05:15:00|10984.2|10982.2|10977.2|10975.2|10987.3|10985.3|10977.2|10975.2|3165
1744003200000|2025-04-07 05:20:00|10976.4|10974.4|10983.4|10981.4|10983.4|10981.4|10975.6|10973.6|1929
1744003500000|2025-04-07 05:25:00|10983|10981|10985.8|10983.8|10987.3|10985.3|10980.3|10978.3|1293
1744003800000|2025-04-07 05:30:00|10985|10983|10989.7|10987.7|10989.7|10987.7|10983.4|10981.4|2364
1744004100000|2025-04-07 05:35:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|2064
1744004400000|2025-04-07 05:40:00|10987.3|10985.3|10990.8|10988.8|10992|10990|10987.3|10985.3|2443
1744004700000|2025-04-07 05:45:00|10991.2|10989.2|10998.3|10996.3|10999|10997|10987.3|10985.3|3067
1744005000000|2025-04-07 05:50:00|10999|10997|10999.8|10997.8|11002.2|11000.2|10995.1|10993.1|3633
1744005300000|2025-04-07 05:55:00|10999|10997|11000.6|10998.6|11001.4|10999.4|10997.5|10995.5|3413
1744005600000|2025-04-07 06:00:00|11001.4|10999.4|10992.8|10990.8|11003|11001|10992|10990|4575
1744005900000|2025-04-07 06:05:00|10992|10990|10995.9|10993.9|10997.5|10995.5|10988.1|10986.1|2503
1744006200000|2025-04-07 06:10:00|10996.7|10994.7|11000.6|10998.6|11002.6|11000.6|10995.1|10993.1|3207
1744006500000|2025-04-07 06:15:00|11001.4|10999.4|11000.6|10998.6|11004.5|11002.5|10999.8|10997.8|2728
1744006800000|2025-04-07 06:20:00|10999.8|10997.8|10995.9|10993.9|11005.3|11003.3|10995.9|10993.9|3704
1744007100000|2025-04-07 06:25:00|10995.1|10993.1|11004.5|11002.5|11006.9|11004.9|10995.1|10993.1|3873
1744007400000|2025-04-07 06:30:00|11005.3|11003.3|10995.9|10993.9|11005.3|11003.3|10992|10990|6083
1744007700000|2025-04-07 06:35:00|10995.1|10993.1|10992|10990|10999|10997|10990.5|10988.5|5219
1744008000000|2025-04-07 06:40:00|10992.8|10990.8|11003.7|11001.7|11005.3|11003.3|10990.5|10988.5|4972
1744008300000|2025-04-07 06:45:00|11004.5|11002.5|11003|11001|11008.4|11006.4|11003|11001|4074
1744008600000|2025-04-07 06:50:00|11003.7|11001.7|11002.2|11000.2|11003.7|11001.7|10998.3|10996.3|3306
1744008900000|2025-04-07 06:55:00|11003|11001|10997.5|10995.5|11005.3|11003.3|10994.4|10992.4|3854
1744009200000|2025-04-07 07:00:00|10996.7|10994.7|11011.5|11009.5|11014.7|11012.7|10995.1|10993.1|5411
1744009500000|2025-04-07 07:05:00|11010.8|11008.8|11013.1|11011.1|11015.5|11013.5|11010|11008|7171
1744009800000|2025-04-07 07:10:00|11012.3|11010.3|11003.7|11001.7|11015.5|11013.5|11002.6|11000.6|6420
1744010100000|2025-04-07 07:15:00|11003|11001|10995.9|10993.9|11003.7|11001.7|10993.6|10991.6|4761
1744010400000|2025-04-07 07:20:00|10995.1|10993.1|11006.9|11004.9|11009.2|11007.2|10995.1|10993.1|8286
1744010700000|2025-04-07 07:25:00|11006.1|11004.1|11008.4|11006.4|11011.5|11009.5|11004.1|11002.1|4260
1744011000000|2025-04-07 07:30:00|11009.2|11007.2|11010|11008|11014.7|11012.7|11007.6|11005.6|5228
1744011300000|2025-04-07 07:35:00|11009.2|11007.2|11002.2|11000.2|11009.2|11007.2|11001.4|10999.4|5621
1744011600000|2025-04-07 07:40:00|11001.4|10999.4|11006.1|11004.1|11006.9|11004.9|10999.8|10997.8|4694
1744011900000|2025-04-07 07:45:00|11005.3|11003.3|11001.4|10999.4|11007.6|11005.6|11000.6|10998.6|6517
1744012200000|2025-04-07 07:50:00|11003|11001|10997.5|10995.5|11005.3|11003.3|10996.7|10994.7|5840
1744012500000|2025-04-07 07:55:00|10998.3|10996.3|10992.8|10990.8|10999|10997|10991.2|10989.2|3606
1744012800000|2025-04-07 08:00:00|10992|10990|10981.1|10979.1|10992.8|10990.8|10981.1|10979.1|6262
1744013100000|2025-04-07 08:05:00|10980.3|10978.3|10978|10976|10984.2|10982.2|10977.2|10975.2|8289
1744013400000|2025-04-07 08:10:00|10978.7|10976.7|10989.7|10987.7|10989.7|10987.7|10977.2|10975.2|5929
1744013700000|2025-04-07 08:15:00|10990.1|10988.1|10983.4|10981.4|10990.5|10988.5|10983.4|10981.4|3831
1744014000000|2025-04-07 08:20:00|10982.6|10980.6|10981.1|10979.1|10984.2|10982.2|10979.5|10977.5|2824
1744014300000|2025-04-07 08:25:00|10981.9|10979.9|10978.7|10976.7|10983.4|10981.4|10976.4|10974.4|3668
1744014600000|2025-04-07 08:30:00|10979.5|10977.5|10974|10972|10985|10983|10974|10972|3871
1744014900000|2025-04-07 08:35:00|10974.8|10972.8|10972.5|10970.5|10976.4|10974.4|10972.5|10970.5|4393
1744015200000|2025-04-07 08:40:00|10973.3|10971.3|10974|10972|10975.6|10973.6|10968.6|10966.6|5271
1744015500000|2025-04-07 08:45:00|10974.8|10972.8|10978.7|10976.7|10978.7|10976.7|10973.3|10971.3|4493
1744015800000|2025-04-07 08:50:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10974.8|10972.8|3187
1744016100000|2025-04-07 08:55:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10978|10976|2506
1744016400000|2025-04-07 09:00:00|10981.1|10979.1|10980.3|10978.3|10982.6|10980.6|10975.6|10973.6|3153
1744016700000|2025-04-07 09:05:00|10981.1|10979.1|10985.8|10983.8|10988.1|10986.1|10980.3|10978.3|3477
1744017000000|2025-04-07 09:10:00|10985|10983|10987.3|10985.3|10987.3|10985.3|10982.6|10980.6|2713
1744017300000|2025-04-07 09:15:00|10986.5|10984.5|10992|10990|10992|10990|10986.5|10984.5|2254
1744017600000|2025-04-07 09:20:00|10992.8|10990.8|10986.5|10984.5|10993.6|10991.6|10985.8|10983.8|4956
1744017900000|2025-04-07 09:25:00|10987.3|10985.3|10976.4|10974.4|10988.1|10986.1|10974.8|10972.8|5765
1744018200000|2025-04-07 09:30:00|10977.2|10975.2|10975.6|10973.6|10977.6|10975.6|10971.7|10969.7|3502
1744018500000|2025-04-07 09:35:00|10976.4|10974.4|10971.7|10969.7|10978.7|10976.7|10971.7|10969.7|3279
1744018800000|2025-04-07 09:40:00|10970.9|10968.9|10972.5|10970.5|10973.3|10971.3|10967.8|10965.8|3107
1744019100000|2025-04-07 09:45:00|10973.3|10971.3|10971.7|10969.7|10976.4|10974.4|10970.1|10968.1|3060
1744019400000|2025-04-07 09:50:00|10972.5|10970.5|10970.9|10968.9|10974|10972|10970.1|10968.1|1677
1744019700000|2025-04-07 09:55:00|10971.7|10969.7|10971.7|10969.7|10974.8|10972.8|10967.8|10965.8|2003
1744020000000|2025-04-07 10:00:00|10972.5|10970.5|10967.8|10965.8|10973.3|10971.3|10961.5|10959.5|3789
1744020300000|2025-04-07 10:05:00|10967|10965|10963.9|10961.9|10968.6|10966.6|10961.5|10959.5|3307
1744020600000|2025-04-07 10:10:00|10964.7|10962.7|10959.2|10957.2|10964.7|10962.7|10958.4|10956.4|4943
1744020900000|2025-04-07 10:15:00|10960|10958|10953|10951|10960|10958|10953|10951|4109
1744021200000|2025-04-07 10:20:00|10953.7|10951.7|10944.4|10942.4|10954.5|10952.5|10943.6|10941.6|7925
1744021500000|2025-04-07 10:25:00|10945.1|10943.1|10955.3|10953.3|10956.1|10954.1|10945.1|10943.1|6912
1744021800000|2025-04-07 10:30:00|10956.1|10954.1|10956.9|10954.9|10959.2|10957.2|10953|10951|4876
1744022100000|2025-04-07 10:35:00|10957.6|10955.6|10946.7|10944.7|10960|10958|10946.7|10944.7|4301
1744022400000|2025-04-07 10:40:00|10945.9|10943.9|10943.6|10941.6|10951.4|10949.4|10943.6|10941.6|4524
1744022700000|2025-04-07 10:45:00|10944|10942|10956.9|10954.9|10957.6|10955.6|10943.6|10941.6|4334
1744023000000|2025-04-07 10:50:00|10957.6|10955.6|10963.1|10961.1|10964.7|10962.7|10954.5|10952.5|6159
1744023300000|2025-04-07 10:55:00|10963.9|10961.9|10963.1|10961.1|10967|10965|10960|10958|5045
1744023600000|2025-04-07 11:00:00|10963.9|10961.9|10957.6|10955.6|10969.4|10967.4|10956.9|10954.9|4757
1744023900000|2025-04-07 11:05:00|10958.4|10956.4|10953|10951|10960|10958|10951.4|10949.4|9386
1744024200000|2025-04-07 11:10:00|10953.7|10951.7|10958.4|10956.4|10958.4|10956.4|10951.4|10949.4|4767
1744024500000|2025-04-07 11:15:00|10959.2|10957.2|10961.5|10959.5|10963.1|10961.1|10957.6|10955.6|7000
1744024800000|2025-04-07 11:20:00|10960.8|10958.8|10956.9|10954.9|10961.5|10959.5|10954.5|10952.5|4234
1744025100000|2025-04-07 11:25:00|10957.6|10955.6|10956.1|10954.1|10960.8|10958.8|10950.6|10948.6|4470
1744025400000|2025-04-07 11:30:00|10955.3|10953.3|10960.8|10958.8|10963.9|10961.9|10952.2|10950.2|4570
1744025700000|2025-04-07 11:35:00|10961.5|10959.5|10963.9|10961.9|10969.4|10967.4|10960|10958|7640
1744026000000|2025-04-07 11:40:00|10964.7|10962.7|10960.8|10958.8|10964.7|10962.7|10957.6|10955.6|5356
1744026300000|2025-04-07 11:45:00|10961.5|10959.5|10962.3|10960.3|10964.7|10962.7|10954.5|10952.5|5675
1744026600000|2025-04-07 11:50:00|10961.5|10959.5|10964.7|10962.7|10966.2|10964.2|10959.2|10957.2|6968
1744026900000|2025-04-07 11:55:00|10965.5|10963.5|10960.8|10958.8|10966.2|10964.2|10956.9|10954.9|5747
1744027200000|2025-04-07 12:00:00|10959.2|10957.2|10953.7|10951.7|10959.2|10957.2|10949.8|10947.8|5839
1744027500000|2025-04-07 12:05:00|10954.5|10952.5|10960.8|10958.8|10962.3|10960.3|10953|10951|5649
1744027800000|2025-04-07 12:10:00|10960|10958|10957.6|10955.6|10963.9|10961.9|10957.6|10955.6|7507
1744028100000|2025-04-07 12:15:00|10958.4|10956.4|10963.1|10961.1|10967.8|10965.8|10956.1|10954.1|8032
1744028400000|2025-04-07 12:20:00|10962.3|10960.3|10956.9|10954.9|10967|10965|10956.1|10954.1|7251
1744028700000|2025-04-07 12:25:00|10956.1|10954.1|10941.2|10939.2|10960|10958|10940.5|10938.5|8512
1744029000000|2025-04-07 12:30:00|10942|10940|10936.5|10934.5|10945.9|10943.9|10933.8|10931.8|12924
1744029300000|2025-04-07 12:35:00|10937.3|10935.3|10938.9|10936.9|10942.8|10940.8|10935|10933|10761
1744029600000|2025-04-07 12:40:00|10939.7|10937.7|10942|10940|10945.9|10943.9|10938.1|10936.1|12924
1744029900000|2025-04-07 12:45:00|10941.2|10939.2|10931.1|10929.1|10946.7|10944.7|10928.7|10926.7|14793
1744030200000|2025-04-07 12:50:00|10931.9|10929.9|10926.4|10924.4|10931.9|10929.9|10923.3|10921.3|13927
1744030500000|2025-04-07 12:55:00|10927.2|10925.2|10921.7|10919.7|10927.2|10925.2|10919.4|10917.4|13153
1744030800000|2025-04-07 13:00:00|10922.5|10920.5|10936.5|10934.5|10937.3|10935.3|10922.5|10920.5|12751
1744031100000|2025-04-07 13:05:00|10935.8|10933.8|10935|10933|10939.7|10937.7|10934.2|10932.2|11591
1744031400000|2025-04-07 13:10:00|10935.8|10933.8|10930.3|10928.3|10937.3|10935.3|10928.7|10926.7|8770
1744031700000|2025-04-07 13:15:00|10929.5|10927.5|10932.6|10930.6|10935|10933|10928.7|10926.7|7160
1744032000000|2025-04-07 13:20:00|10931.9|10929.9|10935|10933|10936.5|10934.5|10928.7|10926.7|7064
1744032300000|2025-04-07 13:25:00|10935.8|10933.8|10942.8|10940.8|10943.6|10941.6|10935.8|10933.8|7462
1744032600000|2025-04-07 13:30:00|10943.6|10941.6|10941.2|10939.2|10946.7|10944.7|10938.9|10936.9|12940
1744032900000|2025-04-07 13:35:00|10940.8|10938.8|10945.9|10943.9|10950.6|10948.6|10940.5|10938.5|9648
1744033200000|2025-04-07 13:40:00|10945.1|10943.1|10949.8|10947.8|10955.3|10953.3|10944.4|10942.4|9097
1744033500000|2025-04-07 13:45:00|10949|10947|10942|10940|10953|10951|10936.5|10934.5|16772
1744033800000|2025-04-07 13:50:00|10941.2|10939.2|10929.5|10927.5|10942.8|10940.8|10929.5|10927.5|12030
1744034100000|2025-04-07 13:55:00|10930.3|10928.3|10928|10926|10933.4|10931.4|10924.8|10922.8|11084
1744034400000|2025-04-07 14:00:00|10928.7|10926.7|10928.7|10926.7|10931.1|10929.1|10923.3|10921.3|13181
1744034700000|2025-04-07 14:05:00|10929.5|10927.5|10920.1|10918.1|10930.3|10928.3|10920.1|10918.1|13045
1744035000000|2025-04-07 14:10:00|10920.9|10918.9|10858.4|10856.4|10920.9|10918.9|10853.7|10851.7|22838
1744035300000|2025-04-07 14:15:00|10857.6|10855.6|10865.5|10863.5|10879.5|10877.5|10833.4|10831.4|19597
1744035600000|2025-04-07 14:20:00|10864.7|10862.7|10910.8|10908.8|10910.8|10908.8|10863.9|10861.9|25671
1744035900000|2025-04-07 14:25:00|10911.5|10909.5|10904.5|10902.5|10917|10915|10894.4|10892.4|16258
1744036200000|2025-04-07 14:30:00|10903.7|10901.7|10907.6|10905.6|10907.6|10905.6|10889.7|10887.7|12783
1744036500000|2025-04-07 14:35:00|10908.4|10906.4|10917.8|10915.8|10932.6|10930.6|10908.4|10906.4|15604
1744036800000|2025-04-07 14:40:00|10918.6|10916.6|10906.1|10904.1|10920.1|10918.1|10904.5|10902.5|11286
1744037100000|2025-04-07 14:45:00|10905.3|10903.3|10897.5|10895.5|10912.3|10910.3|10897.5|10895.5|10448
1744037400000|2025-04-07 14:50:00|10896.7|10894.7|10888.9|10886.9|10899.8|10897.8|10886.5|10884.5|17347
1744037700000|2025-04-07 14:55:00|10889.7|10887.7|10889.7|10887.7|10895.1|10893.1|10885|10883|16608
1744038000000|2025-04-07 15:00:00|10890.5|10888.5|10885.8|10883.8|10897.5|10895.5|10885|10883|9254
1744038300000|2025-04-07 15:05:00|10886.5|10884.5|10902.2|10900.2|10903|10901|10885.8|10883.8|10220
1744038600000|2025-04-07 15:10:00|10901.4|10899.4|10922.5|10920.5|10923.3|10921.3|10896.7|10894.7|9482
1744038900000|2025-04-07 15:15:00|10923.3|10921.3|10913.9|10911.9|10934.2|10932.2|10906.9|10904.9|15608
1744039200000|2025-04-07 15:20:00|10914.7|10912.7|10924|10922|10925.6|10923.6|10910|10908|8776
1744039500000|2025-04-07 15:25:00|10923.3|10921.3|10915.5|10913.5|10925.6|10923.6|10915.5|10913.5|8860
1744039800000|2025-04-07 15:30:00|10914.7|10912.7|10906.9|10904.9|10915.5|10913.5|10906.1|10904.1|9843
1744040100000|2025-04-07 15:35:00|10907.3|10905.3|10905.3|10903.3|10907.6|10905.6|10897.5|10895.5|7213
1744040400000|2025-04-07 15:40:00|10906.9|10904.9|10898.3|10896.3|10906.9|10904.9|10895.9|10893.9|5292
1744040700000|2025-04-07 15:45:00|10897.5|10895.5|10903|10901|10906.9|10904.9|10897.5|10895.5|6975
1744041000000|2025-04-07 15:50:00|10902.2|10900.2|10908|10906|10909.2|10907.2|10896.7|10894.7|6778
1744041300000|2025-04-07 15:55:00|10907.6|10905.6|10899.8|10897.8|10907.6|10905.6|10897.5|10895.5|5909
1744041600000|2025-04-07 16:00:00|10900.6|10898.6|10899.8|10897.8|10905.3|10903.3|10895.9|10893.9|8241
1744041900000|2025-04-07 16:05:00|10900.6|10898.6|10900.6|10898.6|10906.1|10904.1|10899.8|10897.8|7385
1744042200000|2025-04-07 16:10:00|10899.8|10897.8|10898.3|10896.3|10900.6|10898.6|10895.1|10893.1|6185
1744042500000|2025-04-07 16:15:00|10899|10897|10898.3|10896.3|10905.3|10903.3|10896.7|10894.7|6406
1744042800000|2025-04-07 16:20:00|10899|10897|10897.5|10895.5|10906.1|10904.1|10896.7|10894.7|7106
1744043100000|2025-04-07 16:25:00|10898.3|10896.3|10892.8|10890.8|10898.3|10896.3|10891.2|10889.2|5684
1744043400000|2025-04-07 16:30:00|10893.6|10891.6|10890.5|10888.5|10895.1|10893.1|10889.7|10887.7|5288
1744043700000|2025-04-07 16:35:00|10891.2|10889.2|10892.8|10890.8|10894.4|10892.4|10888.9|10886.9|6713
1744044000000|2025-04-07 16:40:00|10892|10890|10892|10890|10895.1|10893.1|10891.2|10889.2|3937
1744044300000|2025-04-07 16:45:00|10892.8|10890.8|10892.8|10890.8|10895.1|10893.1|10890.5|10888.5|4279
1744044600000|2025-04-07 16:50:00|10892|10890|10890.5|10888.5|10895.1|10893.1|10889.7|10887.7|4395
1744044900000|2025-04-07 16:55:00|10889.7|10887.7|10898.3|10896.3|10899.8|10897.8|10889.7|10887.7|6219
1744045200000|2025-04-07 17:00:00|10899|10897|10895.1|10893.1|10899|10897|10883.4|10881.4|9257
1744045500000|2025-04-07 17:05:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10892.8|10890.8|4445
1744045800000|2025-04-07 17:10:00|10896.3|10894.3|10887.3|10885.3|10901|10899|10886.5|10884.5|6102
1744046100000|2025-04-07 17:15:00|10886.5|10884.5|10880.3|10878.3|10890.5|10888.5|10878|10876|7056
1744046400000|2025-04-07 17:20:00|10881.1|10879.1|10880.3|10878.3|10882.6|10880.6|10877.2|10875.2|7361
1744046700000|2025-04-07 17:25:00|10881.1|10879.1|10874.8|10872.8|10882.6|10880.6|10873.3|10871.3|7094
1744047000000|2025-04-07 17:30:00|10874|10872|10874|10872|10881.1|10879.1|10873.3|10871.3|4987
1744047300000|2025-04-07 17:35:00|10873.3|10871.3|10872.5|10870.5|10878|10876|10870.1|10868.1|6675
1744047600000|2025-04-07 17:40:00|10872.1|10870.1|10867.8|10865.8|10875.6|10873.6|10867.8|10865.8|5333
1744047900000|2025-04-07 17:45:00|10868.2|10866.2|10869.4|10867.4|10881.9|10879.9|10865.5|10863.5|11419
1744048200000|2025-04-07 17:50:00|10868.6|10866.6|10874|10872|10877.2|10875.2|10868.6|10866.6|10213
1744048500000|2025-04-07 17:55:00|10874.8|10872.8|10879.5|10877.5|10880.3|10878.3|10874|10872|6197
1744048800000|2025-04-07 18:00:00|10878.7|10876.7|10881.9|10879.9|10882.6|10880.6|10875.6|10873.6|5263
1744049100000|2025-04-07 18:05:00|10881.1|10879.1|10880.3|10878.3|10885|10883|10878.7|10876.7|5522
1744049400000|2025-04-07 18:10:00|10879.5|10877.5|10885|10883|10888.1|10886.1|10876.4|10874.4|6604
1744049700000|2025-04-07 18:15:00|10884.2|10882.2|10878.7|10876.7|10886.5|10884.5|10878.7|10876.7|5705
1744050000000|2025-04-07 18:20:00|10878|10876|10875.6|10873.6|10881.9|10879.9|10874|10872|5521
1744050300000|2025-04-07 18:25:00|10876.4|10874.4|10885|10883|10885.8|10883.8|10874.8|10872.8|6115
1744050600000|2025-04-07 18:30:00|10885.8|10883.8|10888.1|10886.1|10888.9|10886.9|10883.4|10881.4|7095
1744050900000|2025-04-07 18:35:00|10888.9|10886.9|10881.1|10879.1|10888.9|10886.9|10879.5|10877.5|6037
1744051200000|2025-04-07 18:40:00|10881.9|10879.9|10883.4|10881.4|10887.3|10885.3|10881.1|10879.1|4712
1744051500000|2025-04-07 18:45:00|10883|10881|10885|10883|10888.1|10886.1|10881.1|10879.1|7047
1744051800000|2025-04-07 18:50:00|10884.2|10882.2|10885|10883|10887.3|10885.3|10881.1|10879.1|8647
1744052100000|2025-04-07 18:55:00|10884.2|10882.2|10880.3|10878.3|10888.9|10886.9|10879.5|10877.5|10588
1744052400000|2025-04-07 19:00:00|10879.5|10877.5|10882.6|10880.6|10885|10883|10877.2|10875.2|9730
1744052700000|2025-04-07 19:05:00|10881.9|10879.9|10885.8|10883.8|10887.3|10885.3|10880.3|10878.3|6513
1744053000000|2025-04-07 19:10:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10884.2|10882.2|7076
1744053300000|2025-04-07 19:15:00|10888.1|10886.1|10885|10883|10892|10890|10883.4|10881.4|10392
1744053600000|2025-04-07 19:20:00|10884.2|10882.2|10890.5|10888.5|10892.8|10890.8|10883.4|10881.4|7391
1744053900000|2025-04-07 19:25:00|10889.7|10887.7|10891.2|10889.2|10892.8|10890.8|10886.5|10884.5|8307
1744054200000|2025-04-07 19:30:00|10890.5|10888.5|10885|10883|10890.5|10888.5|10882.6|10880.6|3666
1744054500000|2025-04-07 19:35:00|10884.2|10882.2|10875.6|10873.6|10886.5|10884.5|10874|10872|8338
1744054800000|2025-04-07 19:40:00|10876|10874|10871.7|10869.7|10876.4|10874.4|10869.4|10867.4|6895
1744055100000|2025-04-07 19:45:00|10870.9|10868.9|10870.1|10868.1|10873.3|10871.3|10868.6|10866.6|8550
1744055400000|2025-04-07 19:50:00|10870.9|10868.9|10864.7|10862.7|10871.7|10869.7|10864.7|10862.7|10803
1744055700000|2025-04-07 19:55:00|10863.9|10861.9|10865.1|10863.1|10866.2|10864.2|10860|10858|16002
1744056000000|2025-04-07 20:00:00|10865.5|10863.5|10856.1|10854.1|10867.4|10865.4|10851.4|10849.4|12338
1744056300000|2025-04-07 20:05:00|10855.3|10853.3|10862.3|10860.3|10862.3|10860.3|10854.5|10852.5|6552
1744056600000|2025-04-07 20:10:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10862.3|10860.3|3959
1744056900000|2025-04-07 20:15:00|10864.3|10862.3|10852.2|10850.2|10864.7|10862.7|10852.2|10850.2|5618
1744057200000|2025-04-07 20:20:00|10853|10851|10857.6|10855.6|10858.4|10856.4|10853|10851|4719
1744057500000|2025-04-07 20:25:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10855.3|10853.3|4438
1744057800000|2025-04-07 20:30:00|10859.2|10857.2|10859.2|10857.2|10861.9|10859.9|10855.3|10853.3|7157
1744058100000|2025-04-07 20:35:00|10858.4|10856.4|10860|10858|10861.5|10859.5|10857.6|10855.6|3857
1744058400000|2025-04-07 20:40:00|10860.4|10858.4|10861.5|10859.5|10862.3|10860.3|10857.6|10855.6|2919
1744058700000|2025-04-07 20:45:00|10862.3|10860.3|10866.2|10864.2|10867.8|10865.8|10861.5|10859.5|3474
1744059000000|2025-04-07 20:50:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10864.7|10862.7|3123
1744059300000|2025-04-07 20:55:00|10867|10865|10869.8|10867.8|10870.1|10868.1|10866.6|10864.6|3073
1744063200000|2025-04-07 22:00:00|10868.6|10866.6|10862.3|10860.3|10869|10867|10862.3|10860.3|1085
1744063500000|2025-04-07 22:05:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10859.2|10857.2|538
1744063800000|2025-04-07 22:10:00|10860|10858|10864.7|10862.7|10864.7|10862.7|10859.2|10857.2|501
1744064100000|2025-04-07 22:15:00|10863.9|10861.9|10863.9|10861.9|10867.8|10865.8|10863.1|10861.1|1732
1744064400000|2025-04-07 22:20:00|10864.7|10862.7|10860.8|10858.8|10864.7|10862.7|10859.2|10857.2|545
1744064700000|2025-04-07 22:25:00|10860|10858|10862.3|10860.3|10863.9|10861.9|10860|10858|660
1744065000000|2025-04-07 22:30:00|10861.5|10859.5|10863.9|10861.9|10863.9|10861.9|10861.5|10859.5|422
1744065300000|2025-04-07 22:35:00|10864.7|10862.7|10867|10865|10869|10867|10864.7|10862.7|809
1744065600000|2025-04-07 22:40:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10866.2|10864.2|460
1744065900000|2025-04-07 22:45:00|10867.8|10865.8|10873.3|10871.3|10873.3|10871.3|10867.8|10865.8|749
1744066200000|2025-04-07 22:50:00|10872.9|10870.9|10876.8|10874.8|10877.6|10875.6|10872.5|10870.5|1809
1744066500000|2025-04-07 22:55:00|10876.4|10874.4|10874.4|10872.4|10877.2|10875.2|10874|10872|376
1744066800000|2025-04-07 23:00:00|10874.8|10872.8|10870.1|10868.1|10874.8|10872.8|10870.1|10868.1|646
1744067100000|2025-04-07 23:05:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10866.6|10864.6|309
1744067400000|2025-04-07 23:10:00|10867.8|10865.8|10868.6|10866.6|10869|10867|10866.2|10864.2|302
1744067700000|2025-04-07 23:15:00|10869.4|10867.4|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|281
1744068000000|2025-04-07 23:20:00|10869|10867|10872.5|10870.5|10872.5|10870.5|10868.6|10866.6|387
1744068300000|2025-04-07 23:25:00|10873.3|10871.3|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|423
1744068600000|2025-04-07 23:30:00|10872.5|10870.5|10871.7|10869.7|10874.8|10872.8|10870.9|10868.9|452
1744068900000|2025-04-07 23:35:00|10872.5|10870.5|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|681
1744069200000|2025-04-07 23:40:00|10876.4|10874.4|10876.4|10874.4|10878|10876|10875.6|10873.6|278
1744069500000|2025-04-07 23:45:00|10875.6|10873.6|10873.3|10871.3|10877.2|10875.2|10871.7|10869.7|903
1744069800000|2025-04-07 23:50:00|10872.5|10870.5|10874.8|10872.8|10874.8|10872.8|10870.1|10868.1|992
1744070100000|2025-04-07 23:55:00|10874.4|10872.4|10872.5|10870.5|10876.4|10874.4|10870.1|10868.1|804
1744070400000|2025-04-08 00:00:00|10873.3|10871.3|10878.7|10876.7|10883.4|10881.4|10873.3|10871.3|2736
1744070700000|2025-04-08 00:05:00|10879.5|10877.5|10871.7|10869.7|10879.5|10877.5|10871.7|10869.7|1761
1744071000000|2025-04-08 00:10:00|10871.3|10869.3|10868.6|10866.6|10871.7|10869.7|10867|10865|1968
1744071300000|2025-04-08 00:15:00|10869.4|10867.4|10858.4|10856.4|10869.4|10867.4|10856.1|10854.1|3447
1744071600000|2025-04-08 00:20:00|10859.2|10857.2|10864.7|10862.7|10864.7|10862.7|10857.6|10855.6|3026
1744071900000|2025-04-08 00:25:00|10863.9|10861.9|10869.4|10867.4|10869.4|10867.4|10863.1|10861.1|2091
1744072200000|2025-04-08 00:30:00|10869.8|10867.8|10870.1|10868.1|10874.4|10872.4|10869.4|10867.4|1506
1744072500000|2025-04-08 00:35:00|10870.9|10868.9|10874.8|10872.8|10874.8|10872.8|10870.1|10868.1|1324
1744072800000|2025-04-08 00:40:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10870.9|10868.9|1933
1744073100000|2025-04-08 00:45:00|10876|10874|10874|10872|10878|10876|10870.1|10868.1|1941
1744073400000|2025-04-08 00:50:00|10873.3|10871.3|10870.9|10868.9|10875.6|10873.6|10870.9|10868.9|1722
1744073700000|2025-04-08 00:55:00|10871.7|10869.7|10883.4|10881.4|10885.8|10883.8|10870.9|10868.9|3472
1744074000000|2025-04-08 01:00:00|10884.2|10882.2|10886.5|10884.5|10888.9|10886.9|10881.9|10879.9|3485
1744074300000|2025-04-08 01:05:00|10886.9|10884.9|10879.5|10877.5|10887.3|10885.3|10878|10876|2095
1744074600000|2025-04-08 01:10:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10875.6|10873.6|1748
1744074900000|2025-04-08 01:15:00|10879.5|10877.5|10883.4|10881.4|10885|10883|10879.5|10877.5|3008
1744075200000|2025-04-08 01:20:00|10882.6|10880.6|10882.6|10880.6|10887.3|10885.3|10881.1|10879.1|1951
1744075500000|2025-04-08 01:25:00|10881.9|10879.9|10885.8|10883.8|10885.8|10883.8|10881.1|10879.1|1773
1744075800000|2025-04-08 01:30:00|10885|10883|10886.2|10884.2|10886.5|10884.5|10882.6|10880.6|1929
1744076100000|2025-04-08 01:35:00|10886.5|10884.5|10881.9|10879.9|10886.5|10884.5|10881.1|10879.1|1156
1744076400000|2025-04-08 01:40:00|10882.3|10880.3|10883.4|10881.4|10884.2|10882.2|10879.5|10877.5|1411
1744076700000|2025-04-08 01:45:00|10882.6|10880.6|10881.9|10879.9|10885|10883|10880.3|10878.3|1524
1744077000000|2025-04-08 01:50:00|10882.6|10880.6|10885|10883|10886.5|10884.5|10881.1|10879.1|1163
1744077300000|2025-04-08 01:55:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10881.1|10879.1|1099
1744077600000|2025-04-08 02:00:00|10882.6|10880.6|10885|10883|10885.8|10883.8|10882.6|10880.6|780
1744077900000|2025-04-08 02:05:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885|10883|1016
1744078200000|2025-04-08 02:10:00|10885.8|10883.8|10882.6|10880.6|10886.5|10884.5|10882.6|10880.6|938
1744078500000|2025-04-08 02:15:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|514
1744078800000|2025-04-08 02:20:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|493
1744079100000|2025-04-08 02:25:00|10883|10881|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|379
1744079400000|2025-04-08 02:30:00|10883.4|10881.4|10882.6|10880.6|10885|10883|10881.9|10879.9|341
1744079700000|2025-04-08 02:35:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10882.6|10880.6|422
1744080000000|2025-04-08 02:40:00|10885|10883|10886.5|10884.5|10888.1|10886.1|10883.4|10881.4|1195
1744080300000|2025-04-08 02:45:00|10887.3|10885.3|10889.7|10887.7|10890.5|10888.5|10886.5|10884.5|469
1744080600000|2025-04-08 02:50:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1136
1744080900000|2025-04-08 02:55:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|1046
1744081200000|2025-04-08 03:00:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10890.5|10888.5|1976
1744081500000|2025-04-08 03:05:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892.4|10890.4|986
1744081800000|2025-04-08 03:10:00|10893.6|10891.6|10893.6|10891.6|10895.1|10893.1|10892|10890|896
1744082100000|2025-04-08 03:15:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|496
1744082400000|2025-04-08 03:20:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|362
1744082700000|2025-04-08 03:25:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10892|10890|660
1744083000000|2025-04-08 03:30:00|10894.4|10892.4|10895.1|10893.1|10897.5|10895.5|10892.8|10890.8|1443
1744083300000|2025-04-08 03:35:00|10894.4|10892.4|10892|10890|10895.1|10893.1|10892|10890|1643
1744083600000|2025-04-08 03:40:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|1812
1744083900000|2025-04-08 03:45:00|10892|10890|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|565
1744084200000|2025-04-08 03:50:00|10894|10892|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|340
1744084500000|2025-04-08 03:55:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|580
1744084800000|2025-04-08 04:00:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|324
1744085100000|2025-04-08 04:05:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|369
1744085400000|2025-04-08 04:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|566
1744085700000|2025-04-08 04:15:00|10893.6|10891.6|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|956
1744086000000|2025-04-08 04:20:00|10892|10890|10889.7|10887.7|10892|10890|10888.9|10886.9|806
1744086300000|2025-04-08 04:25:00|10890.5|10888.5|10889.7|10887.7|10892|10890|10889.7|10887.7|613
1744086600000|2025-04-08 04:30:00|10890.5|10888.5|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|807
1744086900000|2025-04-08 04:35:00|10892|10890|10892.4|10890.4|10893.6|10891.6|10891.2|10889.2|649
1744087200000|2025-04-08 04:40:00|10892|10890|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|417
1744087500000|2025-04-08 04:45:00|10892|10890|10894.4|10892.4|10895.9|10893.9|10892|10890|848
1744087800000|2025-04-08 04:50:00|10893.6|10891.6|10891.2|10889.2|10894.4|10892.4|10891.2|10889.2|555
1744088100000|2025-04-08 04:55:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10890.5|10888.5|515
1744088400000|2025-04-08 05:00:00|10890.5|10888.5|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|591
1744088700000|2025-04-08 05:05:00|10892.4|10890.4|10893.6|10891.6|10894.4|10892.4|10892|10890|370
1744089000000|2025-04-08 05:10:00|10893.2|10891.2|10895.1|10893.1|10895.1|10893.1|10892|10890|569
1744089300000|2025-04-08 05:15:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|696
1744089600000|2025-04-08 05:20:00|10894.8|10892.8|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|618
1744089900000|2025-04-08 05:25:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|515
1744090200000|2025-04-08 05:30:00|10892|10890|10892|10890|10892.8|10890.8|10890.5|10888.5|666
1744090500000|2025-04-08 05:35:00|10891.2|10889.2|10885.8|10883.8|10891.2|10889.2|10885|10883|1430
1744090800000|2025-04-08 05:40:00|10885.4|10883.4|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|896
1744091100000|2025-04-08 05:45:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|583
1744091400000|2025-04-08 05:50:00|10887.3|10885.3|10884.2|10882.2|10888.1|10886.1|10883.4|10881.4|1268
1744091700000|2025-04-08 05:55:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|817
1744092000000|2025-04-08 06:00:00|10883.4|10881.4|10881.9|10879.9|10886.5|10884.5|10881.1|10879.1|2153
1744092300000|2025-04-08 06:05:00|10881.5|10879.5|10879.5|10877.5|10883.4|10881.4|10879.5|10877.5|2149
1744092600000|2025-04-08 06:10:00|10879.9|10877.9|10881.1|10879.1|10881.1|10879.1|10878|10876|1992
1744092900000|2025-04-08 06:15:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|1332
1744093200000|2025-04-08 06:20:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|1516
1744093500000|2025-04-08 06:25:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10881.1|10879.1|1868
1744093800000|2025-04-08 06:30:00|10887.3|10885.3|10886.5|10884.5|10888.9|10886.9|10885|10883|1873
1744094100000|2025-04-08 06:35:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10886.5|10884.5|1469
1744094400000|2025-04-08 06:40:00|10890.5|10888.5|10884.6|10882.6|10890.5|10888.5|10883.4|10881.4|1378
1744094700000|2025-04-08 06:45:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10882.6|10880.6|3308
1744095000000|2025-04-08 06:50:00|10886.5|10884.5|10883.4|10881.4|10886.5|10884.5|10882.6|10880.6|1670
1744095300000|2025-04-08 06:55:00|10884.2|10882.2|10888.9|10886.9|10890.5|10888.5|10884.2|10882.2|7109
1744095600000|2025-04-08 07:00:00|10889.7|10887.7|10882.6|10880.6|10892|10890|10880.3|10878.3|3957
1744095900000|2025-04-08 07:05:00|10883.4|10881.4|10888.1|10886.1|10892|10890|10880.3|10878.3|4092
1744096200000|2025-04-08 07:10:00|10887.7|10885.7|10885.8|10883.8|10890.5|10888.5|10882.6|10880.6|6040
1744096500000|2025-04-08 07:15:00|10885|10883|10888.9|10886.9|10889.7|10887.7|10884.2|10882.2|2851
1744096800000|2025-04-08 07:20:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10884.2|10882.2|2315
1744097100000|2025-04-08 07:25:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10881.9|10879.9|4526
1744097400000|2025-04-08 07:30:00|10886.5|10884.5|10890.5|10888.5|10892|10890|10886.5|10884.5|3038
1744097700000|2025-04-08 07:35:00|10891.2|10889.2|10891.2|10889.2|10893.6|10891.6|10888.9|10886.9|2502
1744098000000|2025-04-08 07:40:00|10890.5|10888.5|10888.9|10886.9|10893.6|10891.6|10888.1|10886.1|2167
1744098300000|2025-04-08 07:45:00|10888.1|10886.1|10889.7|10887.7|10891.2|10889.2|10885|10883|2104
1744098600000|2025-04-08 07:50:00|10890.5|10888.5|10887.3|10885.3|10890.5|10888.5|10885|10883|3163
1744098900000|2025-04-08 07:55:00|10886.5|10884.5|10882.6|10880.6|10888.9|10886.9|10881.9|10879.9|2131
1744099200000|2025-04-08 08:00:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10879.5|10877.5|3549
1744099500000|2025-04-08 08:05:00|10880.3|10878.3|10885.8|10883.8|10887.3|10885.3|10880.3|10878.3|2201
1744099800000|2025-04-08 08:10:00|10886.5|10884.5|10890.5|10888.5|10890.5|10888.5|10885.8|10883.8|1614
1744100100000|2025-04-08 08:15:00|10891.2|10889.2|10890.5|10888.5|10892.8|10890.8|10888.9|10886.9|2508
1744100400000|2025-04-08 08:20:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10885|10883|2582
1744100700000|2025-04-08 08:25:00|10889.7|10887.7|10886.5|10884.5|10891.2|10889.2|10886.5|10884.5|1752
1744101000000|2025-04-08 08:30:00|10885.8|10883.8|10885|10883|10888.9|10886.9|10884.2|10882.2|1637
1744101300000|2025-04-08 08:35:00|10884.2|10882.2|10879.5|10877.5|10885.8|10883.8|10879.5|10877.5|2504
1744101600000|2025-04-08 08:40:00|10880.3|10878.3|10878|10876|10880.3|10878.3|10878|10876|2058
1744101900000|2025-04-08 08:45:00|10878.7|10876.7|10877.2|10875.2|10880.3|10878.3|10875.6|10873.6|2897
1744102200000|2025-04-08 08:50:00|10878|10876|10875.6|10873.6|10880.3|10878.3|10875.6|10873.6|2024
1744102500000|2025-04-08 08:55:00|10876.4|10874.4|10870.9|10868.9|10877.2|10875.2|10870.9|10868.9|8260
1744102800000|2025-04-08 09:00:00|10871.3|10869.3|10872.5|10870.5|10873.3|10871.3|10869.4|10867.4|3741
1744103100000|2025-04-08 09:05:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|3398
1744103400000|2025-04-08 09:10:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10868.6|10866.6|5194
1744103700000|2025-04-08 09:15:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|2891
1744104000000|2025-04-08 09:20:00|10874|10872|10874|10872|10874|10872|10870.9|10868.9|2939
1744104300000|2025-04-08 09:25:00|10874.8|10872.8|10877.2|10875.2|10878.7|10876.7|10874.8|10872.8|3302
1744104600000|2025-04-08 09:30:00|10876.4|10874.4|10874|10872|10877.2|10875.2|10873.3|10871.3|4249
1744104900000|2025-04-08 09:35:00|10874.8|10872.8|10872.5|10870.5|10875.6|10873.6|10870.9|10868.9|2478
1744105200000|2025-04-08 09:40:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10872.5|10870.5|2393
1744105500000|2025-04-08 09:45:00|10874.8|10872.8|10874|10872|10876.4|10874.4|10873.3|10871.3|1515
1744105800000|2025-04-08 09:50:00|10874.8|10872.8|10876.4|10874.4|10877.2|10875.2|10872.5|10870.5|3025
1744106100000|2025-04-08 09:55:00|10877.2|10875.2|10881.1|10879.1|10881.9|10879.9|10877.2|10875.2|3316
1744106400000|2025-04-08 10:00:00|10881.9|10879.9|10880.3|10878.3|10883.4|10881.4|10880.3|10878.3|2499
1744106700000|2025-04-08 10:05:00|10879.5|10877.5|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1101
1744107000000|2025-04-08 10:10:00|10880.3|10878.3|10883.4|10881.4|10883.4|10881.4|10879.5|10877.5|1719
1744107300000|2025-04-08 10:15:00|10882.6|10880.6|10882.6|10880.6|10884.2|10882.2|10881.1|10879.1|2713
1744107600000|2025-04-08 10:20:00|10881.9|10879.9|10882.6|10880.6|10885|10883|10881.9|10879.9|2093
1744107900000|2025-04-08 10:25:00|10883|10881|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|1478
1744108200000|2025-04-08 10:30:00|10885.8|10883.8|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|1831
1744108500000|2025-04-08 10:35:00|10888.1|10886.1|10886.5|10884.5|10889.7|10887.7|10885.8|10883.8|3300
1744108800000|2025-04-08 10:40:00|10885.8|10883.8|10882.6|10880.6|10886.5|10884.5|10881.1|10879.1|1584
1744109100000|2025-04-08 10:45:00|10883.4|10881.4|10885.8|10883.8|10885.8|10883.8|10882.6|10880.6|1862
1744109400000|2025-04-08 10:50:00|10886.5|10884.5|10885.8|10883.8|10888.1|10886.1|10885|10883|2821
1744109700000|2025-04-08 10:55:00|10886.5|10884.5|10884.2|10882.2|10887.3|10885.3|10882.6|10880.6|1776
1744110000000|2025-04-08 11:00:00|10883.4|10881.4|10880.3|10878.3|10885|10883|10879.5|10877.5|1685
1744110300000|2025-04-08 11:05:00|10879.5|10877.5|10872.5|10870.5|10881.1|10879.1|10871.7|10869.7|6011
1744110600000|2025-04-08 11:10:00|10873.3|10871.3|10872.5|10870.5|10874.8|10872.8|10869.4|10867.4|5253
1744110900000|2025-04-08 11:15:00|10871.7|10869.7|10874|10872|10875.6|10873.6|10867.8|10865.8|4236
1744111200000|2025-04-08 11:20:00|10873.3|10871.3|10866.2|10864.2|10873.3|10871.3|10865.5|10863.5|3794
1744111500000|2025-04-08 11:25:00|10867|10865|10863.9|10861.9|10867.8|10865.8|10863.1|10861.1|3797
1744111800000|2025-04-08 11:30:00|10863.1|10861.1|10856.9|10854.9|10863.9|10861.9|10856.9|10854.9|7416
1744112100000|2025-04-08 11:35:00|10857.6|10855.6|10854.5|10852.5|10859.2|10857.2|10850.6|10848.6|9957
1744112400000|2025-04-08 11:40:00|10853.7|10851.7|10851.4|10849.4|10856.9|10854.9|10850.6|10848.6|7125
1744112700000|2025-04-08 11:45:00|10850.6|10848.6|10851.4|10849.4|10856.1|10854.1|10849.8|10847.8|5792
1744113000000|2025-04-08 11:50:00|10852.2|10850.2|10852.2|10850.2|10854.5|10852.5|10849|10847|5618
1744113300000|2025-04-08 11:55:00|10853|10851|10853|10851|10853|10851|10849|10847|8383
1744113600000|2025-04-08 12:00:00|10852.2|10850.2|10851.4|10849.4|10854.5|10852.5|10849.8|10847.8|7183
1744113900000|2025-04-08 12:05:00|10852.2|10850.2|10855.3|10853.3|10856.1|10854.1|10852.2|10850.2|4970
1744114200000|2025-04-08 12:10:00|10854.5|10852.5|10850.6|10848.6|10854.5|10852.5|10849|10847|7671
1744114500000|2025-04-08 12:15:00|10851.4|10849.4|10851.4|10849.4|10853.7|10851.7|10848.3|10846.3|4548
1744114800000|2025-04-08 12:20:00|10852.2|10850.2|10856.9|10854.9|10857.6|10855.6|10852.2|10850.2|6899
1744115100000|2025-04-08 12:25:00|10856.1|10854.1|10852.2|10850.2|10857.6|10855.6|10850.6|10848.6|5610
1744115400000|2025-04-08 12:30:00|10851.4|10849.4|10849|10847|10851.4|10849.4|10847.5|10845.5|7809
1744115700000|2025-04-08 12:35:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10845.1|10843.1|5280
1744116000000|2025-04-08 12:40:00|10848.3|10846.3|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|5860
1744116300000|2025-04-08 12:45:00|10849|10847|10849.8|10847.8|10852.2|10850.2|10848.3|10846.3|5999
1744116600000|2025-04-08 12:50:00|10849|10847|10853.7|10851.7|10853.7|10851.7|10849|10847|5481
1744116900000|2025-04-08 12:55:00|10854.5|10852.5|10851.4|10849.4|10854.5|10852.5|10849.8|10847.8|8391
1744117200000|2025-04-08 13:00:00|10852.2|10850.2|10849.8|10847.8|10853.7|10851.7|10849|10847|6727
1744117500000|2025-04-08 13:05:00|10850.6|10848.6|10846.7|10844.7|10853.7|10851.7|10844.4|10842.4|8225
1744117800000|2025-04-08 13:10:00|10845.9|10843.9|10837.3|10835.3|10848.3|10846.3|10835.8|10833.8|17515
1744118100000|2025-04-08 13:15:00|10838.1|10836.1|10833.4|10831.4|10838.1|10836.1|10831.1|10829.1|11419
1744118400000|2025-04-08 13:20:00|10832.6|10830.6|10831.1|10829.1|10834.2|10832.2|10828.7|10826.7|12536
1744118700000|2025-04-08 13:25:00|10830.3|10828.3|10825.6|10823.6|10830.3|10828.3|10824|10822|11567
1744119000000|2025-04-08 13:30:00|10824.8|10822.8|10833.4|10831.4|10835|10833|10824.8|10822.8|13793
1744119300000|2025-04-08 13:35:00|10834.2|10832.2|10838.1|10836.1|10838.9|10836.9|10833.4|10831.4|12464
1744119600000|2025-04-08 13:40:00|10837.3|10835.3|10835.8|10833.8|10842|10840|10833.4|10831.4|14736
1744119900000|2025-04-08 13:45:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10831.9|10829.9|12385
1744120200000|2025-04-08 13:50:00|10838.1|10836.1|10837.3|10835.3|10841.2|10839.2|10835.8|10833.8|9286
1744120500000|2025-04-08 13:55:00|10838.1|10836.1|10833.4|10831.4|10838.1|10836.1|10831.9|10829.9|6369
1744120800000|2025-04-08 14:00:00|10833|10831|10828.7|10826.7|10834.2|10832.2|10827.2|10825.2|7618
1744121100000|2025-04-08 14:05:00|10828|10826|10830.3|10828.3|10835.8|10833.8|10828|10826|8271
1744121400000|2025-04-08 14:10:00|10829.5|10827.5|10830.3|10828.3|10835|10833|10828.7|10826.7|6799
1744121700000|2025-04-08 14:15:00|10829.5|10827.5|10828|10826|10831.1|10829.1|10826.4|10824.4|6102
1744122000000|2025-04-08 14:20:00|10827.2|10825.2|10831.1|10829.1|10831.1|10829.1|10825.6|10823.6|8267
1744122300000|2025-04-08 14:25:00|10830.3|10828.3|10836.5|10834.5|10836.5|10834.5|10829.5|10827.5|10499
1744122600000|2025-04-08 14:30:00|10835.8|10833.8|10838.9|10836.9|10840.5|10838.5|10835|10833|10642
1744122900000|2025-04-08 14:35:00|10838.1|10836.1|10836.5|10834.5|10839.7|10837.7|10834.2|10832.2|7189
1744123200000|2025-04-08 14:40:00|10835.8|10833.8|10842.8|10840.8|10842.8|10840.8|10835.8|10833.8|5988
1744123500000|2025-04-08 14:45:00|10842|10840|10846.7|10844.7|10847.5|10845.5|10840.5|10838.5|8896
1744123800000|2025-04-08 14:50:00|10847.5|10845.5|10851.4|10849.4|10852.2|10850.2|10845.1|10843.1|8345
1744124100000|2025-04-08 14:55:00|10852.2|10850.2|10853|10851|10855.3|10853.3|10851.4|10849.4|9313
1744124400000|2025-04-08 15:00:00|10852.2|10850.2|10849.8|10847.8|10854.5|10852.5|10849|10847|13604
1744124700000|2025-04-08 15:05:00|10850.6|10848.6|10852.2|10850.2|10854.5|10852.5|10849|10847|7373
1744125000000|2025-04-08 15:10:00|10851.4|10849.4|10857.6|10855.6|10857.6|10855.6|10851.4|10849.4|6491
1744125300000|2025-04-08 15:15:00|10856.9|10854.9|10857.6|10855.6|10860.8|10858.8|10853.7|10851.7|8394
1744125600000|2025-04-08 15:20:00|10856.9|10854.9|10860|10858|10860.8|10858.8|10854.5|10852.5|8339
1744125900000|2025-04-08 15:25:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|6482
1744126200000|2025-04-08 15:30:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10856.9|10854.9|9076
1744126500000|2025-04-08 15:35:00|10860|10858|10856.1|10854.1|10860|10858|10853.7|10851.7|8911
1744126800000|2025-04-08 15:40:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10853|10851|5997
1744127100000|2025-04-08 15:45:00|10854.5|10852.5|10860|10858|10860|10858|10852.2|10850.2|5730
1744127400000|2025-04-08 15:50:00|10859.2|10857.2|10861.5|10859.5|10863.9|10861.9|10859.2|10857.2|7524
1744127700000|2025-04-08 15:55:00|10860.8|10858.8|10857.6|10855.6|10862.3|10860.3|10856.9|10854.9|5039
1744128000000|2025-04-08 16:00:00|10858.4|10856.4|10858.4|10856.4|10861.5|10859.5|10857.6|10855.6|8055
1744128300000|2025-04-08 16:05:00|10859.2|10857.2|10861.5|10859.5|10863.1|10861.1|10856.9|10854.9|5737
1744128600000|2025-04-08 16:10:00|10860.8|10858.8|10862.3|10860.3|10863.1|10861.1|10856.9|10854.9|4712
1744128900000|2025-04-08 16:15:00|10863.1|10861.1|10865.5|10863.5|10866.2|10864.2|10862.3|10860.3|6283
1744129200000|2025-04-08 16:20:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10863.1|10861.1|7153
1744129500000|2025-04-08 16:25:00|10867.8|10865.8|10863.1|10861.1|10868.6|10866.6|10862.3|10860.3|5277
1744129800000|2025-04-08 16:30:00|10862.3|10860.3|10866.2|10864.2|10869.4|10867.4|10860.8|10858.8|9527
1744130100000|2025-04-08 16:35:00|10867|10865|10872.5|10870.5|10874.8|10872.8|10864.7|10862.7|12862
1744130400000|2025-04-08 16:40:00|10873.3|10871.3|10878.7|10876.7|10881.9|10879.9|10871.7|10869.7|13869
1744130700000|2025-04-08 16:45:00|10879.5|10877.5|10874.8|10872.8|10881.1|10879.1|10871.7|10869.7|11607
1744131000000|2025-04-08 16:50:00|10874|10872|10873.3|10871.3|10877.2|10875.2|10872.5|10870.5|9163
1744131300000|2025-04-08 16:55:00|10872.5|10870.5|10877.2|10875.2|10878|10876|10869.4|10867.4|10425
1744131600000|2025-04-08 17:00:00|10876.4|10874.4|10863.1|10861.1|10878.7|10876.7|10863.1|10861.1|15537
1744131900000|2025-04-08 17:05:00|10863.9|10861.9|10873.3|10871.3|10873.3|10871.3|10860.8|10858.8|18139
1744132200000|2025-04-08 17:10:00|10872.5|10870.5|10870.9|10868.9|10878.7|10876.7|10869.4|10867.4|12637
1744132500000|2025-04-08 17:15:00|10871.7|10869.7|10863.1|10861.1|10871.7|10869.7|10859.2|10857.2|13660
1744132800000|2025-04-08 17:20:00|10863.9|10861.9|10867.8|10865.8|10872.5|10870.5|10863.9|10861.9|9003
1744133100000|2025-04-08 17:25:00|10867|10865|10881.9|10879.9|10882.6|10880.6|10867|10865|14197
1744133400000|2025-04-08 17:30:00|10881.1|10879.1|10879.5|10877.5|10883.4|10881.4|10877.2|10875.2|15175
1744133700000|2025-04-08 17:35:00|10880.3|10878.3|10869.4|10867.4|10881.1|10879.1|10862.7|10860.7|17219
1744134000000|2025-04-08 17:40:00|10868.6|10866.6|10858.4|10856.4|10869.4|10867.4|10855.7|10853.7|12797
1744134300000|2025-04-08 17:45:00|10859.2|10857.2|10869.4|10867.4|10870.9|10868.9|10857.6|10855.6|13494
1744134600000|2025-04-08 17:50:00|10870.1|10868.1|10859.2|10857.2|10871.7|10869.7|10856.9|10854.9|11726
1744134900000|2025-04-08 17:55:00|10860|10858|10855.3|10853.3|10860.8|10858.8|10854.5|10852.5|8927
1744135200000|2025-04-08 18:00:00|10856.9|10854.9|10853|10851|10857.6|10855.6|10851.4|10849.4|8531
1744135500000|2025-04-08 18:05:00|10853.7|10851.7|10858.4|10856.4|10862.3|10860.3|10853|10851|10226
1744135800000|2025-04-08 18:10:00|10857.6|10855.6|10863.1|10861.1|10865.5|10863.5|10856.9|10854.9|9758
1744136100000|2025-04-08 18:15:00|10863.9|10861.9|10856.9|10854.9|10863.9|10861.9|10856.1|10854.1|9390
1744136400000|2025-04-08 18:20:00|10857.6|10855.6|10861.5|10859.5|10863.9|10861.9|10856.9|10854.9|6934
1744136700000|2025-04-08 18:25:00|10860.8|10858.8|10862.3|10860.3|10865.5|10863.5|10860.8|10858.8|8606
1744137000000|2025-04-08 18:30:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10849|10847|15585
1744137300000|2025-04-08 18:35:00|10863.1|10861.1|10863.1|10861.1|10867|10865|10860.8|10858.8|9805
1744137600000|2025-04-08 18:40:00|10862.3|10860.3|10865.5|10863.5|10865.5|10863.5|10860.8|10858.8|6589
1744137900000|2025-04-08 18:45:00|10864.7|10862.7|10856.1|10854.1|10864.7|10862.7|10853.7|10851.7|10796
1744138200000|2025-04-08 18:50:00|10855.3|10853.3|10853.7|10851.7|10859.2|10857.2|10853|10851|8080
1744138500000|2025-04-08 18:55:00|10853|10851|10855.3|10853.3|10858.4|10856.4|10852.2|10850.2|10995
1744138800000|2025-04-08 19:00:00|10854.5|10852.5|10862.3|10860.3|10863.1|10861.1|10853.7|10851.7|8240
1744139100000|2025-04-08 19:05:00|10861.5|10859.5|10870.1|10868.1|10870.9|10868.9|10861.5|10859.5|11408
1744139400000|2025-04-08 19:10:00|10870.9|10868.9|10875.6|10873.6|10876.4|10874.4|10867.8|10865.8|16233
1744139700000|2025-04-08 19:15:00|10874.8|10872.8|10878|10876|10881.1|10879.1|10874|10872|14264
1744140000000|2025-04-08 19:20:00|10878.7|10876.7|10871.7|10869.7|10879.5|10877.5|10870.1|10868.1|11601
1744140300000|2025-04-08 19:25:00|10870.9|10868.9|10870.9|10868.9|10873.3|10871.3|10866.2|10864.2|10919
1744140600000|2025-04-08 19:30:00|10871.7|10869.7|10868.6|10866.6|10872.5|10870.5|10867.4|10865.4|9693
1744140900000|2025-04-08 19:35:00|10869.4|10867.4|10878|10876|10879.5|10877.5|10869.4|10867.4|9970
1744141200000|2025-04-08 19:40:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10872.5|10870.5|11021
1744141500000|2025-04-08 19:45:00|10879.5|10877.5|10878|10876|10881.1|10879.1|10875.6|10873.6|11129
1744141800000|2025-04-08 19:50:00|10876.4|10874.4|10862.3|10860.3|10877.6|10875.6|10861.5|10859.5|11548
1744142100000|2025-04-08 19:55:00|10863.1|10861.1|10860|10858|10867.8|10865.8|10856.9|10854.9|13919
1744142400000|2025-04-08 20:00:00|10859.2|10857.2|10858.4|10856.4|10861.5|10859.5|10855.3|10853.3|10608
1744142700000|2025-04-08 20:05:00|10859.2|10857.2|10860|10858|10861.5|10859.5|10858.4|10856.4|8915
1744143000000|2025-04-08 20:10:00|10860.8|10858.8|10860|10858|10861.2|10859.2|10856.9|10854.9|6568
1744143300000|2025-04-08 20:15:00|10860.8|10858.8|10856.1|10854.1|10860.8|10858.8|10856.1|10854.1|5652
1744143600000|2025-04-08 20:20:00|10856.9|10854.9|10854.5|10852.5|10859.2|10857.2|10853|10851|10376
1744143900000|2025-04-08 20:25:00|10855.3|10853.3|10849.8|10847.8|10855.3|10853.3|10848.3|10846.3|7668
1744144200000|2025-04-08 20:30:00|10849|10847|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|5239
1744144500000|2025-04-08 20:35:00|10847.5|10845.5|10853|10851|10853|10851|10845.9|10843.9|7880
1744144800000|2025-04-08 20:40:00|10852.6|10850.6|10853|10851|10855.3|10853.3|10849.8|10847.8|5619
1744145100000|2025-04-08 20:45:00|10852.2|10850.2|10851.4|10849.4|10853.7|10851.7|10850.6|10848.6|4701
1744145400000|2025-04-08 20:50:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|5428
1744145700000|2025-04-08 20:55:00|10853|10851|10853|10851|10854.5|10852.5|10852.2|10850.2|4937
1744149600000|2025-04-08 22:00:00|10851.4|10849.4|10860.4|10858.4|10861.2|10859.2|10846.3|10844.3|1023
1744149900000|2025-04-08 22:05:00|10860|10858|10860|10858|10860.4|10858.4|10857.3|10855.3|567
1744150200000|2025-04-08 22:10:00|10859.2|10857.2|10856.9|10854.9|10860.8|10858.8|10856.1|10854.1|962
1744150500000|2025-04-08 22:15:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10852.2|10850.2|1192
1744150800000|2025-04-08 22:20:00|10855.3|10853.3|10863.9|10861.9|10865.8|10863.8|10855.3|10853.3|1331
1744151100000|2025-04-08 22:25:00|10863.1|10861.1|10863.1|10861.1|10864.7|10862.7|10860|10858|1022
1744151400000|2025-04-08 22:30:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860|10858|314
1744151700000|2025-04-08 22:35:00|10859.2|10857.2|10866.2|10864.2|10868.6|10866.6|10859.2|10857.2|1522
1744152000000|2025-04-08 22:40:00|10865.5|10863.5|10863.9|10861.9|10868.6|10866.6|10863.1|10861.1|714
1744152300000|2025-04-08 22:45:00|10863.1|10861.1|10867.8|10865.8|10867.8|10865.8|10863.1|10861.1|732
1744152600000|2025-04-08 22:50:00|10867|10865|10863.1|10861.1|10867|10865|10863.1|10861.1|334
1744152900000|2025-04-08 22:55:00|10863.5|10861.5|10865.5|10863.5|10867|10865|10863.1|10861.1|300
1744153200000|2025-04-08 23:00:00|10867|10865|10871.7|10869.7|10872.5|10870.5|10867|10865|1258
1744153500000|2025-04-08 23:05:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.1|10868.1|2465
1744153800000|2025-04-08 23:10:00|10872.5|10870.5|10872.5|10870.5|10874|10872|10870.1|10868.1|955
1744154100000|2025-04-08 23:15:00|10873.3|10871.3|10870.9|10868.9|10876.4|10874.4|10870.1|10868.1|1404
1744154400000|2025-04-08 23:20:00|10871.7|10869.7|10872.5|10870.5|10874.4|10872.4|10870.9|10868.9|790
1744154700000|2025-04-08 23:25:00|10871.7|10869.7|10876.8|10874.8|10878|10876|10870.9|10868.9|970
1744155000000|2025-04-08 23:30:00|10876.4|10874.4|10871.7|10869.7|10876.4|10874.4|10870.1|10868.1|1094
1744155300000|2025-04-08 23:35:00|10870.9|10868.9|10868.6|10866.6|10871.7|10869.7|10867.8|10865.8|1152
1744155600000|2025-04-08 23:40:00|10869.4|10867.4|10872.5|10870.5|10873.3|10871.3|10866.2|10864.2|1704
1744155900000|2025-04-08 23:45:00|10873.3|10871.3|10862.3|10860.3|10873.3|10871.3|10861.5|10859.5|2285
1744156200000|2025-04-08 23:50:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|1654
1744156500000|2025-04-08 23:55:00|10862.3|10860.3|10856.9|10854.9|10864.3|10862.3|10856.1|10854.1|1641
1744156800000|2025-04-09 00:00:00|10857.3|10855.3|10852.2|10850.2|10857.6|10855.6|10849.8|10847.8|5525
1744157100000|2025-04-09 00:05:00|10851.8|10849.8|10851.4|10849.4|10861.5|10859.5|10848.3|10846.3|4338
1744157400000|2025-04-09 00:10:00|10852.2|10850.2|10843.6|10841.6|10853.7|10851.7|10842|10840|4694
1744157700000|2025-04-09 00:15:00|10842.8|10840.8|10851.4|10849.4|10857.6|10855.6|10842|10840|3916
1744158000000|2025-04-09 00:20:00|10850.6|10848.6|10862.3|10860.3|10863.1|10861.1|10849.8|10847.8|3420
1744158300000|2025-04-09 00:25:00|10861.5|10859.5|10856.9|10854.9|10867|10865|10856.9|10854.9|3234
1744158600000|2025-04-09 00:30:00|10856.1|10854.1|10845.9|10843.9|10861.5|10859.5|10843.6|10841.6|4031
1744158900000|2025-04-09 00:35:00|10846.7|10844.7|10854.9|10852.9|10855.3|10853.3|10845.9|10843.9|3044
1744159200000|2025-04-09 00:40:00|10855.3|10853.3|10848.3|10846.3|10859.2|10857.2|10848.3|10846.3|3850
1744159500000|2025-04-09 00:45:00|10849|10847|10849.8|10847.8|10853|10851|10842.8|10840.8|3184
1744159800000|2025-04-09 00:50:00|10849|10847|10846.7|10844.7|10851.4|10849.4|10845.5|10843.5|2752
1744160100000|2025-04-09 00:55:00|10847.5|10845.5|10842|10840|10847.5|10845.5|10840.5|10838.5|3520
1744160400000|2025-04-09 01:00:00|10842.8|10840.8|10838.1|10836.1|10843.6|10841.6|10836.5|10834.5|3814
1744160700000|2025-04-09 01:05:00|10837.3|10835.3|10844.4|10842.4|10846.7|10844.7|10837.3|10835.3|3081
1744161000000|2025-04-09 01:10:00|10845.1|10843.1|10848.3|10846.3|10849|10847|10844.4|10842.4|2201
1744161300000|2025-04-09 01:15:00|10847.5|10845.5|10852.2|10850.2|10853|10851|10842|10840|3357
1744161600000|2025-04-09 01:20:00|10851.4|10849.4|10860.8|10858.8|10863.1|10861.1|10851.4|10849.4|4266
1744161900000|2025-04-09 01:25:00|10861.2|10859.2|10862.3|10860.3|10863.1|10861.1|10856.1|10854.1|3286
1744162200000|2025-04-09 01:30:00|10861.5|10859.5|10853|10851|10862.3|10860.3|10851.4|10849.4|2434
1744162500000|2025-04-09 01:35:00|10852.2|10850.2|10850.2|10848.2|10853.7|10851.7|10848.3|10846.3|3554
1744162800000|2025-04-09 01:40:00|10849.8|10847.8|10853|10851|10853|10851|10848.3|10846.3|2043
1744163100000|2025-04-09 01:45:00|10853.7|10851.7|10847.5|10845.5|10856.1|10854.1|10846.7|10844.7|2138
1744163400000|2025-04-09 01:50:00|10848.3|10846.3|10850.6|10848.6|10853|10851|10846.7|10844.7|2551
1744163700000|2025-04-09 01:55:00|10849.8|10847.8|10847.9|10845.9|10853.7|10851.7|10846.7|10844.7|1791
1744164000000|2025-04-09 02:00:00|10848.3|10846.3|10851.4|10849.4|10851.4|10849.4|10843.6|10841.6|2425
1744164300000|2025-04-09 02:05:00|10852.2|10850.2|10849|10847|10853|10851|10845.1|10843.1|1081
1744164600000|2025-04-09 02:10:00|10848.3|10846.3|10842.8|10840.8|10849|10847|10842.8|10840.8|1779
1744164900000|2025-04-09 02:15:00|10843.6|10841.6|10838.9|10836.9|10843.6|10841.6|10836.5|10834.5|2915
1744165200000|2025-04-09 02:20:00|10839.3|10837.3|10840.5|10838.5|10845.1|10843.1|10838.9|10836.9|2077
1744165500000|2025-04-09 02:25:00|10841.2|10839.2|10842.8|10840.8|10845.9|10843.9|10838.9|10836.9|1567
1744165800000|2025-04-09 02:30:00|10842.4|10840.4|10839.7|10837.7|10842.8|10840.8|10835|10833|2361
1744166100000|2025-04-09 02:35:00|10840.5|10838.5|10835.4|10833.4|10840.5|10838.5|10831.9|10829.9|2522
1744166400000|2025-04-09 02:40:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|1188
1744166700000|2025-04-09 02:45:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10833.4|10831.4|1540
1744167000000|2025-04-09 02:50:00|10837.3|10835.3|10838.9|10836.9|10840.5|10838.5|10836.5|10834.5|1210
1744167300000|2025-04-09 02:55:00|10838.1|10836.1|10836.9|10834.9|10839.7|10837.7|10835.8|10833.8|1304
1744167600000|2025-04-09 03:00:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10831.9|10829.9|1840
1744167900000|2025-04-09 03:05:00|10838.1|10836.1|10832.6|10830.6|10838.9|10836.9|10831.9|10829.9|1819
1744168200000|2025-04-09 03:10:00|10833.4|10831.4|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|1806
1744168500000|2025-04-09 03:15:00|10829.5|10827.5|10820.1|10818.1|10830.3|10828.3|10817|10815|4795
1744168800000|2025-04-09 03:20:00|10820.9|10818.9|10822.5|10820.5|10824|10822|10819.4|10817.4|5226
1744169100000|2025-04-09 03:25:00|10822.1|10820.1|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|2058
1744169400000|2025-04-09 03:30:00|10824|10822|10817|10815|10824.8|10822.8|10816.2|10814.2|2380
1744169700000|2025-04-09 03:35:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|4027
1744170000000|2025-04-09 03:40:00|10819.4|10817.4|10815.1|10813.1|10819.4|10817.4|10810|10808|5410
1744170300000|2025-04-09 03:45:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10813.1|10811.1|2764
1744170600000|2025-04-09 03:50:00|10816.2|10814.2|10808.4|10806.4|10817|10815|10806.9|10804.9|2153
1744170900000|2025-04-09 03:55:00|10807.6|10805.6|10796.7|10794.7|10809.2|10807.2|10796.3|10794.3|4816
1744171200000|2025-04-09 04:00:00|10796.3|10794.3|10794.4|10792.4|10799.8|10797.8|10785|10783|6458
1744171500000|2025-04-09 04:05:00|10793.6|10791.6|10806.9|10804.9|10806.9|10804.9|10790.5|10788.5|5178
1744171800000|2025-04-09 04:10:00|10807.3|10805.3|10794.4|10792.4|10807.6|10805.6|10792|10790|5563
1744172100000|2025-04-09 04:15:00|10795.1|10793.1|10803.3|10801.3|10805.3|10803.3|10793.6|10791.6|4467
1744172400000|2025-04-09 04:20:00|10803|10801|10801.4|10799.4|10808|10806|10801|10799|2287
1744172700000|2025-04-09 04:25:00|10801|10799|10814.7|10812.7|10817|10815|10799.8|10797.8|3779
1744173000000|2025-04-09 04:30:00|10813.9|10811.9|10804.5|10802.5|10816.2|10814.2|10804.1|10802.1|2107
1744173300000|2025-04-09 04:35:00|10803.7|10801.7|10805.3|10803.3|10811.5|10809.5|10802.6|10800.6|3337
1744173600000|2025-04-09 04:40:00|10806.1|10804.1|10806.5|10804.5|10811.5|10809.5|10804.5|10802.5|1546
1744173900000|2025-04-09 04:45:00|10806.1|10804.1|10802.2|10800.2|10807.6|10805.6|10801.4|10799.4|1573
1744174200000|2025-04-09 04:50:00|10803|10801|10803.7|10801.7|10806.1|10804.1|10801.4|10799.4|1525
1744174500000|2025-04-09 04:55:00|10804.1|10802.1|10815.8|10813.8|10817|10815|10802.2|10800.2|2038
1744174800000|2025-04-09 05:00:00|10815.5|10813.5|10817.8|10815.8|10820.1|10818.1|10812.3|10810.3|2539
1744175100000|2025-04-09 05:05:00|10817.4|10815.4|10813.1|10811.1|10820.1|10818.1|10811.5|10809.5|2515
1744175400000|2025-04-09 05:10:00|10813.9|10811.9|10810|10808|10815.8|10813.8|10802.2|10800.2|2640
1744175700000|2025-04-09 05:15:00|10809.2|10807.2|10816.2|10814.2|10817|10815|10803|10801|2694
1744176000000|2025-04-09 05:20:00|10815.8|10813.8|10815.5|10813.5|10817|10815|10812.3|10810.3|1846
1744176300000|2025-04-09 05:25:00|10815.8|10813.8|10818.2|10816.2|10819.4|10817.4|10813.9|10811.9|1937
1744176600000|2025-04-09 05:30:00|10818.6|10816.6|10816.6|10814.6|10821.7|10819.7|10812.3|10810.3|1681
1744176900000|2025-04-09 05:35:00|10817|10815|10810.8|10808.8|10817|10815|10810.8|10808.8|1246
1744177200000|2025-04-09 05:40:00|10810.4|10808.4|10804.5|10802.5|10811.5|10809.5|10801.8|10799.8|2245
1744177500000|2025-04-09 05:45:00|10805.3|10803.3|10802.2|10800.2|10806.9|10804.9|10801.4|10799.4|868
1744177800000|2025-04-09 05:50:00|10801.4|10799.4|10812.3|10810.3|10812.3|10810.3|10801.4|10799.4|3251
1744178100000|2025-04-09 05:55:00|10811.9|10809.9|10811.5|10809.5|10816.2|10814.2|10810|10808|1596
1744178400000|2025-04-09 06:00:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10804.5|10802.5|2754
1744178700000|2025-04-09 06:05:00|10811.5|10809.5|10805.3|10803.3|10814.7|10812.7|10803.7|10801.7|3083
1744179000000|2025-04-09 06:10:00|10806.1|10804.1|10807.6|10805.6|10812.7|10810.7|10804.5|10802.5|2072
1744179300000|2025-04-09 06:15:00|10807.3|10805.3|10815.5|10813.5|10815.5|10813.5|10801.4|10799.4|3056
1744179600000|2025-04-09 06:20:00|10814.7|10812.7|10817|10815|10821.7|10819.7|10814.7|10812.7|3594
1744179900000|2025-04-09 06:25:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10811.5|10809.5|3752
1744180200000|2025-04-09 06:30:00|10813.9|10811.9|10803.7|10801.7|10813.9|10811.9|10801.4|10799.4|3334
1744180500000|2025-04-09 06:35:00|10803|10801|10808.4|10806.4|10810|10808|10799|10797|2779
1744180800000|2025-04-09 06:40:00|10808|10806|10821.7|10819.7|10822.5|10820.5|10806.1|10804.1|4383
1744181100000|2025-04-09 06:45:00|10820.1|10818.1|10831.9|10829.9|10832.6|10830.6|10820.1|10818.1|5814
1744181400000|2025-04-09 06:50:00|10831.1|10829.1|10828|10826|10832.6|10830.6|10827.2|10825.2|4363
1744181700000|2025-04-09 06:55:00|10828.7|10826.7|10822.5|10820.5|10829.5|10827.5|10822.1|10820.1|2885
1744182000000|2025-04-09 07:00:00|10823.3|10821.3|10823.3|10821.3|10826.4|10824.4|10815.5|10813.5|5071
1744182300000|2025-04-09 07:05:00|10822.5|10820.5|10823.3|10821.3|10831.9|10829.9|10821.7|10819.7|4002
1744182600000|2025-04-09 07:10:00|10824|10822|10821.7|10819.7|10827.2|10825.2|10817|10815|3430
1744182900000|2025-04-09 07:15:00|10822.5|10820.5|10824|10822|10830.3|10828.3|10819.4|10817.4|5850
1744183200000|2025-04-09 07:20:00|10824.8|10822.8|10825.6|10823.6|10831.9|10829.9|10823.3|10821.3|3920
1744183500000|2025-04-09 07:25:00|10826.4|10824.4|10826.4|10824.4|10830.3|10828.3|10822.5|10820.5|5205
1744183800000|2025-04-09 07:30:00|10825.6|10823.6|10819.4|10817.4|10831.1|10829.1|10819|10817|5727
1744184100000|2025-04-09 07:35:00|10820.1|10818.1|10822.5|10820.5|10825.6|10823.6|10819.4|10817.4|1590
1744184400000|2025-04-09 07:40:00|10821.7|10819.7|10825.6|10823.6|10829.5|10827.5|10821.7|10819.7|2110
1744184700000|2025-04-09 07:45:00|10824.8|10822.8|10831.9|10829.9|10835|10833|10822.5|10820.5|4771
1744185000000|2025-04-09 07:50:00|10832.6|10830.6|10833|10831|10835.8|10833.8|10831.1|10829.1|2805
1744185300000|2025-04-09 07:55:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10827.6|10825.6|2787
1744185600000|2025-04-09 08:00:00|10829.5|10827.5|10823.3|10821.3|10830.3|10828.3|10817.8|10815.8|5184
1744185900000|2025-04-09 08:05:00|10822.5|10820.5|10824.8|10822.8|10827.2|10825.2|10821.7|10819.7|4172
1744186200000|2025-04-09 08:10:00|10824|10822|10828.7|10826.7|10828.7|10826.7|10821.7|10819.7|3704
1744186500000|2025-04-09 08:15:00|10828|10826|10825.6|10823.6|10829.5|10827.5|10823.3|10821.3|2213
1744186800000|2025-04-09 08:20:00|10824.8|10822.8|10818.6|10816.6|10827.2|10825.2|10818.6|10816.6|3324
1744187100000|2025-04-09 08:25:00|10817.8|10815.8|10821.7|10819.7|10822.5|10820.5|10815.5|10813.5|2813
1744187400000|2025-04-09 08:30:00|10820.9|10818.9|10820.1|10818.1|10824.8|10822.8|10817|10815|3212
1744187700000|2025-04-09 08:35:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10814.7|10812.7|3238
1744188000000|2025-04-09 08:40:00|10820.9|10818.9|10824|10822|10825.6|10823.6|10817|10815|2349
1744188300000|2025-04-09 08:45:00|10824.8|10822.8|10825.6|10823.6|10827.2|10825.2|10820.9|10818.9|3351
1744188600000|2025-04-09 08:50:00|10826.4|10824.4|10828.7|10826.7|10829.5|10827.5|10824.8|10822.8|2393
1744188900000|2025-04-09 08:55:00|10828|10826|10827.2|10825.2|10829.5|10827.5|10824.8|10822.8|3792
1744189200000|2025-04-09 09:00:00|10826.4|10824.4|10831.1|10829.1|10831.1|10829.1|10824.8|10822.8|3347
1744189500000|2025-04-09 09:05:00|10830.3|10828.3|10829.5|10827.5|10831.9|10829.9|10828|10826|3774
1744189800000|2025-04-09 09:10:00|10828.7|10826.7|10824|10822|10829.5|10827.5|10824|10822|3540
1744190100000|2025-04-09 09:15:00|10824.8|10822.8|10823.3|10821.3|10826|10824|10822.5|10820.5|2460
1744190400000|2025-04-09 09:20:00|10824|10822|10820.9|10818.9|10824|10822|10820.1|10818.1|2565
1744190700000|2025-04-09 09:25:00|10821.7|10819.7|10817|10815|10823.3|10821.3|10817|10815|2672
1744191000000|2025-04-09 09:30:00|10817.4|10815.4|10813.1|10811.1|10817.4|10815.4|10813.1|10811.1|3717
1744191300000|2025-04-09 09:35:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10810|10808|3178
1744191600000|2025-04-09 09:40:00|10814.7|10812.7|10813.9|10811.9|10817.8|10815.8|10813.9|10811.9|3566
1744191900000|2025-04-09 09:45:00|10814.7|10812.7|10815.5|10813.5|10818.6|10816.6|10813.9|10811.9|3383
1744192200000|2025-04-09 09:50:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10810.8|10808.8|3852
1744192500000|2025-04-09 09:55:00|10813.1|10811.1|10810|10808|10813.1|10811.1|10807.6|10805.6|3647
1744192800000|2025-04-09 10:00:00|10810.8|10808.8|10817|10815|10817.8|10815.8|10810.8|10808.8|4512
1744193100000|2025-04-09 10:05:00|10817.8|10815.8|10821.7|10819.7|10824|10822|10817.8|10815.8|6126
1744193400000|2025-04-09 10:10:00|10822.1|10820.1|10813.1|10811.1|10823.3|10821.3|10811.5|10809.5|3036
1744193700000|2025-04-09 10:15:00|10812.3|10810.3|10820.9|10818.9|10820.9|10818.9|10812.3|10810.3|3781
1744194000000|2025-04-09 10:20:00|10821.7|10819.7|10817.8|10815.8|10823.3|10821.3|10817.8|10815.8|3605
1744194300000|2025-04-09 10:25:00|10817|10815|10815.5|10813.5|10820.9|10818.9|10813.1|10811.1|2003
1744194600000|2025-04-09 10:30:00|10814.7|10812.7|10821.7|10819.7|10822.5|10820.5|10813.1|10811.1|3455
1744194900000|2025-04-09 10:35:00|10820.9|10818.9|10819.4|10817.4|10823.3|10821.3|10817|10815|3454
1744195200000|2025-04-09 10:40:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10810.8|10808.8|5102
1744195500000|2025-04-09 10:45:00|10817|10815|10822.1|10820.1|10823.3|10821.3|10816.2|10814.2|2660
1744195800000|2025-04-09 10:50:00|10822.5|10820.5|10812.3|10810.3|10822.5|10820.5|10811.5|10809.5|2577
1744196100000|2025-04-09 10:55:00|10812.7|10810.7|10817.8|10815.8|10817.8|10815.8|10808.4|10806.4|4010
1744196400000|2025-04-09 11:00:00|10818.6|10816.6|10817|10815|10841.2|10839.2|10813.9|10811.9|12284
1744196700000|2025-04-09 11:05:00|10816.2|10814.2|10816.2|10814.2|10821.7|10819.7|10805.3|10803.3|6741
1744197000000|2025-04-09 11:10:00|10815.5|10813.5|10819.8|10817.8|10824|10822|10811.5|10809.5|4942
1744197300000|2025-04-09 11:15:00|10819.4|10817.4|10816.2|10814.2|10825.6|10823.6|10814.7|10812.7|5615
1744197600000|2025-04-09 11:20:00|10817|10815|10823.3|10821.3|10827.2|10825.2|10816.6|10814.6|4417
1744197900000|2025-04-09 11:25:00|10824|10822|10823.3|10821.3|10825.6|10823.6|10813.9|10811.9|4445
1744198200000|2025-04-09 11:30:00|10824|10822|10812.3|10810.3|10825.6|10823.6|10810|10808|6609
1744198500000|2025-04-09 11:35:00|10811.5|10809.5|10806.1|10804.1|10815.5|10813.5|10806.1|10804.1|4378
1744198800000|2025-04-09 11:40:00|10806.9|10804.9|10806.1|10804.1|10812.3|10810.3|10805.3|10803.3|6699
1744199100000|2025-04-09 11:45:00|10806.9|10804.9|10802.2|10800.2|10810.8|10808.8|10797.5|10795.5|5739
1744199400000|2025-04-09 11:50:00|10801.4|10799.4|10799.8|10797.8|10805.3|10803.3|10797.5|10795.5|6446
1744199700000|2025-04-09 11:55:00|10798.7|10796.7|10792.8|10790.8|10799|10797|10790.5|10788.5|6934
1744200000000|2025-04-09 12:00:00|10793.6|10791.6|10797.5|10795.5|10799|10797|10788.1|10786.1|9298
1744200300000|2025-04-09 12:05:00|10796.7|10794.7|10801.4|10799.4|10807.6|10805.6|10795.9|10793.9|7166
1744200600000|2025-04-09 12:10:00|10800.6|10798.6|10796.7|10794.7|10805.3|10803.3|10795.9|10793.9|9203
1744200900000|2025-04-09 12:15:00|10797.5|10795.5|10795.9|10793.9|10799.8|10797.8|10792|10790|7536
1744201200000|2025-04-09 12:20:00|10795.1|10793.1|10790.5|10788.5|10798.3|10796.3|10787.3|10785.3|10424
1744201500000|2025-04-09 12:25:00|10791.2|10789.2|10797.5|10795.5|10797.5|10795.5|10787.3|10785.3|18506
1744201800000|2025-04-09 12:30:00|10796.7|10794.7|10794.4|10792.4|10799|10797|10792|10790|8907
1744202100000|2025-04-09 12:35:00|10795.1|10793.1|10801.4|10799.4|10808.4|10806.4|10795.1|10793.1|11947
1744202400000|2025-04-09 12:40:00|10802.2|10800.2|10806.9|10804.9|10808.4|10806.4|10799.8|10797.8|8638
1744202700000|2025-04-09 12:45:00|10806.1|10804.1|10797.5|10795.5|10811.5|10809.5|10796.7|10794.7|7055
1744203000000|2025-04-09 12:50:00|10796.7|10794.7|10801.4|10799.4|10806.1|10804.1|10796.7|10794.7|9750
1744203300000|2025-04-09 12:55:00|10802.2|10800.2|10806.1|10804.1|10809.2|10807.2|10800.6|10798.6|10829
1744203600000|2025-04-09 13:00:00|10806.9|10804.9|10806.5|10804.5|10816.2|10814.2|10798.3|10796.3|13350
1744203900000|2025-04-09 13:05:00|10806.1|10804.1|10812.3|10810.3|10813.1|10811.1|10801.4|10799.4|9358
1744204200000|2025-04-09 13:10:00|10811.5|10809.5|10816.2|10814.2|10818.6|10816.6|10810|10808|12460
1744204500000|2025-04-09 13:15:00|10817|10815|10821.7|10819.7|10824.8|10822.8|10814.7|10812.7|7874
1744204800000|2025-04-09 13:20:00|10820.9|10818.9|10828|10826|10828.7|10826.7|10819.4|10817.4|9978
1744205100000|2025-04-09 13:25:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10823.3|10821.3|8962
1744205400000|2025-04-09 13:30:00|10830.3|10828.3|10821.7|10819.7|10832.6|10830.6|10817|10815|15081
1744205700000|2025-04-09 13:35:00|10822.5|10820.5|10815.5|10813.5|10831.1|10829.1|10812.3|10810.3|10578
1744206000000|2025-04-09 13:40:00|10814.7|10812.7|10822.5|10820.5|10824.8|10822.8|10813.1|10811.1|9186
1744206300000|2025-04-09 13:45:00|10821.7|10819.7|10825.6|10823.6|10828.7|10826.7|10817.8|10815.8|10319
1744206600000|2025-04-09 13:50:00|10824.8|10822.8|10822.5|10820.5|10825.6|10823.6|10818.6|10816.6|12395
1744206900000|2025-04-09 13:55:00|10821.7|10819.7|10831.1|10829.1|10831.1|10829.1|10819.4|10817.4|11279
1744207200000|2025-04-09 14:00:00|10830.3|10828.3|10817|10815|10830.3|10828.3|10816.2|10814.2|10969
1744207500000|2025-04-09 14:05:00|10817.8|10815.8|10820.1|10818.1|10824|10822|10815.5|10813.5|12319
1744207800000|2025-04-09 14:10:00|10819.4|10817.4|10824|10822|10824.8|10822.8|10814.7|10812.7|10581
1744208100000|2025-04-09 14:15:00|10823.3|10821.3|10817|10815|10824.8|10822.8|10815.5|10813.5|8250
1744208400000|2025-04-09 14:20:00|10817.8|10815.8|10818.6|10816.6|10825.6|10823.6|10814.7|10812.7|9325
1744208700000|2025-04-09 14:25:00|10817.8|10815.8|10820.9|10818.9|10822.5|10820.5|10815.5|10813.5|9741
1744209000000|2025-04-09 14:30:00|10820.1|10818.1|10816.2|10814.2|10822.5|10820.5|10812.3|10810.3|9766
1744209300000|2025-04-09 14:35:00|10815.5|10813.5|10820.9|10818.9|10823.3|10821.3|10813.1|10811.1|7277
1744209600000|2025-04-09 14:40:00|10821.3|10819.3|10826.4|10824.4|10828|10826|10820.9|10818.9|8184
1744209900000|2025-04-09 14:45:00|10827.2|10825.2|10829.5|10827.5|10831.1|10829.1|10824.8|10822.8|6747
1744210200000|2025-04-09 14:50:00|10830.3|10828.3|10834.2|10832.2|10836.5|10834.5|10828|10826|6429
1744210500000|2025-04-09 14:55:00|10835|10833|10828|10826|10835|10833|10828|10826|9593
1744210800000|2025-04-09 15:00:00|10827.2|10825.2|10820.9|10818.9|10827.2|10825.2|10819.4|10817.4|10263
1744211100000|2025-04-09 15:05:00|10821.7|10819.7|10820.1|10818.1|10823.3|10821.3|10818.2|10816.2|8347
1744211400000|2025-04-09 15:10:00|10820.9|10818.9|10824|10822|10825.6|10823.6|10818.6|10816.6|5167
1744211700000|2025-04-09 15:15:00|10823.3|10821.3|10814.7|10812.7|10823.3|10821.3|10811.5|10809.5|9831
1744212000000|2025-04-09 15:20:00|10813.9|10811.9|10814.7|10812.7|10820.9|10818.9|10813.9|10811.9|9568
1744212300000|2025-04-09 15:25:00|10815.1|10813.1|10824|10822|10824.8|10822.8|10815.1|10813.1|11998
1744212600000|2025-04-09 15:30:00|10824.8|10822.8|10818.6|10816.6|10824.8|10822.8|10816.2|10814.2|8510
1744212900000|2025-04-09 15:35:00|10817.8|10815.8|10810.8|10808.8|10818.6|10816.6|10810|10808|8449
1744213200000|2025-04-09 15:40:00|10810|10808|10810|10808|10810.8|10808.8|10807.6|10805.6|5598
1744213500000|2025-04-09 15:45:00|10809.2|10807.2|10805.3|10803.3|10809.2|10807.2|10802.2|10800.2|7761
1744213800000|2025-04-09 15:50:00|10806.1|10804.1|10801.4|10799.4|10806.1|10804.1|10801.4|10799.4|8617
1744214100000|2025-04-09 15:55:00|10802.2|10800.2|10802.2|10800.2|10804.5|10802.5|10800.6|10798.6|7048
1744214400000|2025-04-09 16:00:00|10801.4|10799.4|10800.6|10798.6|10804.5|10802.5|10799|10797|6024
1744214700000|2025-04-09 16:05:00|10800.2|10798.2|10799|10797|10802.2|10800.2|10799|10797|8318
1744215000000|2025-04-09 16:10:00|10799.8|10797.8|10803|10801|10803|10801|10797.5|10795.5|6574
1744215300000|2025-04-09 16:15:00|10802.2|10800.2|10803|10801|10804.5|10802.5|10801.4|10799.4|6709
1744215600000|2025-04-09 16:20:00|10802.2|10800.2|10808.4|10806.4|10808.4|10806.4|10802.2|10800.2|5220
1744215900000|2025-04-09 16:25:00|10807.6|10805.6|10805.3|10803.3|10809.2|10807.2|10804.5|10802.5|8306
1744216200000|2025-04-09 16:30:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10803|10801|5164
1744216500000|2025-04-09 16:35:00|10804.5|10802.5|10800.6|10798.6|10804.5|10802.5|10800.6|10798.6|5018
1744216800000|2025-04-09 16:40:00|10801.4|10799.4|10798.3|10796.3|10802.2|10800.2|10798.3|10796.3|5675
1744217100000|2025-04-09 16:45:00|10799|10797|10799|10797|10801.4|10799.4|10798.3|10796.3|6456
1744217400000|2025-04-09 16:50:00|10798.3|10796.3|10799|10797|10803|10801|10798.3|10796.3|6438
1744217700000|2025-04-09 16:55:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10795.1|10793.1|6476
1744218000000|2025-04-09 17:00:00|10797.5|10795.5|10824.8|10822.8|10828.3|10826.3|10796.7|10794.7|12347
1744218300000|2025-04-09 17:05:00|10824|10822|10812.3|10810.3|10825.6|10823.6|10812.3|10810.3|12058
1744218600000|2025-04-09 17:10:00|10811.5|10809.5|10818.6|10816.6|10820.9|10818.9|10811.5|10809.5|8802
1744218900000|2025-04-09 17:15:00|10817.8|10815.8|10798.3|10796.3|10847.5|10845.5|10798.3|10796.3|19021
1744219200000|2025-04-09 17:20:00|10797.5|10795.5|10794.4|10792.4|10822.5|10820.5|10778.7|10776.7|20041
1744219500000|2025-04-09 17:25:00|10793.6|10791.6|10795.9|10793.9|10812.3|10810.3|10792|10790|14671
1744219800000|2025-04-09 17:30:00|10795.1|10793.1|10799|10797|10812.3|10810.3|10793.6|10791.6|11932
1744220100000|2025-04-09 17:35:00|10799.8|10797.8|10794.4|10792.4|10805.3|10803.3|10790.5|10788.5|11632
1744220400000|2025-04-09 17:40:00|10792.8|10790.8|10775.6|10773.6|10798.3|10796.3|10763.9|10761.9|14413
1744220700000|2025-04-09 17:45:00|10774.8|10772.8|10788.9|10786.9|10790.5|10788.5|10770.9|10768.9|12847
1744221000000|2025-04-09 17:50:00|10788.1|10786.1|10773.3|10771.3|10790.5|10788.5|10770.1|10768.1|12944
1744221300000|2025-04-09 17:55:00|10774|10772|10772.1|10770.1|10781.1|10779.1|10767.8|10765.8|12079
1744221600000|2025-04-09 18:00:00|10772.5|10770.5|10767.8|10765.8|10776.4|10774.4|10762.3|10760.3|17811
1744221900000|2025-04-09 18:05:00|10767|10765|10755.3|10753.3|10768.2|10766.2|10753.7|10751.7|12873
1744222200000|2025-04-09 18:10:00|10754.5|10752.5|10746.7|10744.7|10757.6|10755.6|10738.9|10736.9|18307
1744222500000|2025-04-09 18:15:00|10747.5|10745.5|10754.5|10752.5|10754.5|10752.5|10745.9|10743.9|9185
1744222800000|2025-04-09 18:20:00|10755.3|10753.3|10766.2|10764.2|10768.2|10766.2|10753|10751|11852
1744223100000|2025-04-09 18:25:00|10765.5|10763.5|10760|10758|10768.6|10766.6|10760|10758|7024
1744223400000|2025-04-09 18:30:00|10760.8|10758.8|10773.3|10771.3|10773.3|10771.3|10759.2|10757.2|10194
1744223700000|2025-04-09 18:35:00|10772.5|10770.5|10766.2|10764.2|10774|10772|10766.2|10764.2|9493
1744224000000|2025-04-09 18:40:00|10766.6|10764.6|10768.6|10766.6|10771.7|10769.7|10763.9|10761.9|9373
1744224300000|2025-04-09 18:45:00|10767.8|10765.8|10767|10765|10770.9|10768.9|10764.7|10762.7|9518
1744224600000|2025-04-09 18:50:00|10766.2|10764.2|10776.4|10774.4|10777.2|10775.2|10765.5|10763.5|11711
1744224900000|2025-04-09 18:55:00|10775.6|10773.6|10770.1|10768.1|10775.6|10773.6|10767|10765|14459
1744225200000|2025-04-09 19:00:00|10769.4|10767.4|10770.9|10768.9|10775.6|10773.6|10767.8|10765.8|8574
1744225500000|2025-04-09 19:05:00|10770.1|10768.1|10781.9|10779.9|10784.2|10782.2|10769.4|10767.4|7201
1744225800000|2025-04-09 19:10:00|10782.6|10780.6|10782.3|10780.3|10784.2|10782.2|10780.3|10778.3|6077
1744226100000|2025-04-09 19:15:00|10781.9|10779.9|10784.2|10782.2|10785.8|10783.8|10781.1|10779.1|4892
1744226400000|2025-04-09 19:20:00|10783.4|10781.4|10788.9|10786.9|10788.9|10786.9|10782.6|10780.6|5127
1744226700000|2025-04-09 19:25:00|10788.1|10786.1|10786.5|10784.5|10789.7|10787.7|10780.3|10778.3|6734
1744227000000|2025-04-09 19:30:00|10785.8|10783.8|10780.3|10778.3|10787.3|10785.3|10778.7|10776.7|6274
1744227300000|2025-04-09 19:35:00|10779.5|10777.5|10779.5|10777.5|10781.1|10779.1|10774.8|10772.8|7416
1744227600000|2025-04-09 19:40:00|10780.3|10778.3|10784.2|10782.2|10788.9|10786.9|10778.7|10776.7|5181
1744227900000|2025-04-09 19:45:00|10783.4|10781.4|10793.6|10791.6|10794.4|10792.4|10781.1|10779.1|8600
1744228200000|2025-04-09 19:50:00|10792.8|10790.8|10792.8|10790.8|10799|10797|10789.7|10787.7|5714
1744228500000|2025-04-09 19:55:00|10792|10790|10809.2|10807.2|10812.3|10810.3|10791.2|10789.2|10505
1744228800000|2025-04-09 20:00:00|10810|10808|10787.3|10785.3|10810|10808|10786.5|10784.5|10211
1744229100000|2025-04-09 20:05:00|10788.1|10786.1|10789.7|10787.7|10792.8|10790.8|10785|10783|6605
1744229400000|2025-04-09 20:10:00|10790.5|10788.5|10788.1|10786.1|10791.2|10789.2|10786.5|10784.5|5218
1744229700000|2025-04-09 20:15:00|10787.3|10785.3|10783.4|10781.4|10790.5|10788.5|10782.6|10780.6|5254
1744230000000|2025-04-09 20:20:00|10782.6|10780.6|10783.4|10781.4|10786.5|10784.5|10782.6|10780.6|3216
1744230300000|2025-04-09 20:25:00|10784.2|10782.2|10786.5|10784.5|10788.1|10786.1|10780.3|10778.3|4114
1744230600000|2025-04-09 20:30:00|10785.8|10783.8|10788.1|10786.1|10791.2|10789.2|10782.6|10780.6|8674
1744230900000|2025-04-09 20:35:00|10787.3|10785.3|10793.6|10791.6|10794.4|10792.4|10787.3|10785.3|4029
1744231200000|2025-04-09 20:40:00|10794.4|10792.4|10788.5|10786.5|10795.1|10793.1|10786.5|10784.5|3497
1744231500000|2025-04-09 20:45:00|10788.9|10786.9|10781.1|10779.1|10790.5|10788.5|10780.3|10778.3|3607
1744231800000|2025-04-09 20:50:00|10780.3|10778.3|10782.3|10780.3|10785.8|10783.8|10779.5|10777.5|2872
1744232100000|2025-04-09 20:55:00|10781.9|10779.9|10790.1|10788.1|10792|10790|10781.1|10779.1|1821
1744236000000|2025-04-09 22:00:00|10790.5|10788.5|10783.8|10781.8|10790.8|10788.8|10782.6|10780.6|434
1744236300000|2025-04-09 22:05:00|10784.2|10782.2|10780.3|10778.3|10784.6|10782.6|10778|10776|533
1744236600000|2025-04-09 22:10:00|10779.5|10777.5|10781.1|10779.1|10782.6|10780.6|10777.2|10775.2|1053
1744236900000|2025-04-09 22:15:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|242
1744237200000|2025-04-09 22:20:00|10781.1|10779.1|10782.6|10780.6|10786.5|10784.5|10781.1|10779.1|636
1744237500000|2025-04-09 22:25:00|10782.3|10780.3|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|267
1744237800000|2025-04-09 22:30:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10778.7|10776.7|1197
1744238100000|2025-04-09 22:35:00|10781.9|10779.9|10784.6|10782.6|10784.6|10782.6|10778.7|10776.7|201
1744238400000|2025-04-09 22:40:00|10784.2|10782.2|10783.8|10781.8|10785|10783|10782.6|10780.6|191
1744238700000|2025-04-09 22:45:00|10783.4|10781.4|10788.1|10786.1|10792|10790|10783.4|10781.4|893
1744239000000|2025-04-09 22:50:00|10788.5|10786.5|10789.7|10787.7|10792|10790|10788.5|10786.5|426
1744239300000|2025-04-09 22:55:00|10790.5|10788.5|10786.5|10784.5|10790.5|10788.5|10785.8|10783.8|629
1744239600000|2025-04-09 23:00:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10781.9|10779.9|555
1744239900000|2025-04-09 23:05:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|496
1744240200000|2025-04-09 23:10:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|197
1744240500000|2025-04-09 23:15:00|10784.2|10782.2|10787.3|10785.3|10787.3|10785.3|10784.2|10782.2|247
1744240800000|2025-04-09 23:20:00|10786.9|10784.9|10791.6|10789.6|10791.6|10789.6|10786.9|10784.9|237
1744241100000|2025-04-09 23:25:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10788.9|10786.9|518
1744241400000|2025-04-09 23:30:00|10792.8|10790.8|10795.9|10793.9|10796.7|10794.7|10792.8|10790.8|812
1744241700000|2025-04-09 23:35:00|10795.1|10793.1|10802.2|10800.2|10804.5|10802.5|10795.1|10793.1|1082
1744242000000|2025-04-09 23:40:00|10801.4|10799.4|10797.1|10795.1|10803|10801|10796.7|10794.7|1035
1744242300000|2025-04-09 23:45:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10792|10790|1093
1744242600000|2025-04-09 23:50:00|10794.4|10792.4|10798.3|10796.3|10799|10797|10794.4|10792.4|1210
1744242900000|2025-04-09 23:55:00|10797.5|10795.5|10802.2|10800.2|10803|10801|10797.5|10795.5|2199
1744243200000|2025-04-10 00:00:00|10803|10801|10799|10797|10804.5|10802.5|10799|10797|3541
1744243500000|2025-04-10 00:05:00|10798.3|10796.3|10799|10797|10800.6|10798.6|10797.5|10795.5|640
1744243800000|2025-04-10 00:10:00|10799.8|10797.8|10798.7|10796.7|10800.6|10798.6|10796.7|10794.7|864
1744244100000|2025-04-10 00:15:00|10798.3|10796.3|10802.2|10800.2|10805.3|10803.3|10798.3|10796.3|1424
1744244400000|2025-04-10 00:20:00|10801.4|10799.4|10803.7|10801.7|10805.3|10803.3|10801.4|10799.4|893
1744244700000|2025-04-10 00:25:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10800.6|10798.6|1109
1744245000000|2025-04-10 00:30:00|10804.5|10802.5|10808.4|10806.4|10811.5|10809.5|10803.7|10801.7|2282
1744245300000|2025-04-10 00:35:00|10807.6|10805.6|10814.7|10812.7|10815.5|10813.5|10807.3|10805.3|2975
1744245600000|2025-04-10 00:40:00|10815.5|10813.5|10813.1|10811.1|10820.1|10818.1|10813.1|10811.1|3719
1744245900000|2025-04-10 00:45:00|10812.3|10810.3|10817.8|10815.8|10817.8|10815.8|10810.8|10808.8|2294
1744246200000|2025-04-10 00:50:00|10817|10815|10813.1|10811.1|10817.8|10815.8|10810.4|10808.4|1540
1744246500000|2025-04-10 00:55:00|10813.9|10811.9|10816.2|10814.2|10817.8|10815.8|10813.1|10811.1|1162
1744246800000|2025-04-10 01:00:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10811.5|10809.5|1853
1744247100000|2025-04-10 01:05:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10812.7|10810.7|1179
1744247400000|2025-04-10 01:10:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10811.5|10809.5|1309
1744247700000|2025-04-10 01:15:00|10814.7|10812.7|10812.3|10810.3|10816.2|10814.2|10811.5|10809.5|1271
1744248000000|2025-04-10 01:20:00|10813.1|10811.1|10815.5|10813.5|10816.6|10814.6|10812.3|10810.3|583
1744248300000|2025-04-10 01:25:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10815.5|10813.5|771
1744248600000|2025-04-10 01:30:00|10819|10817|10817|10815|10819|10817|10815.5|10813.5|836
1744248900000|2025-04-10 01:35:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|969
1744249200000|2025-04-10 01:40:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|530
1744249500000|2025-04-10 01:45:00|10817|10815|10813.9|10811.9|10817.8|10815.8|10813.9|10811.9|1034
1744249800000|2025-04-10 01:50:00|10814.3|10812.3|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|446
1744250100000|2025-04-10 01:55:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|589
1744250400000|2025-04-10 02:00:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|378
1744250700000|2025-04-10 02:05:00|10813.9|10811.9|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|547
1744251000000|2025-04-10 02:10:00|10813.9|10811.9|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|685
1744251300000|2025-04-10 02:15:00|10810.8|10808.8|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|426
1744251600000|2025-04-10 02:20:00|10812.7|10810.7|10811.9|10809.9|10813.9|10811.9|10811.5|10809.5|450
1744251900000|2025-04-10 02:25:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|495
1744252200000|2025-04-10 02:30:00|10811.5|10809.5|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|1093
1744252500000|2025-04-10 02:35:00|10811.2|10809.2|10808.4|10806.4|10811.5|10809.5|10808.4|10806.4|1125
1744252800000|2025-04-10 02:40:00|10809.2|10807.2|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|542
1744253100000|2025-04-10 02:45:00|10810|10808|10811.2|10809.2|10811.5|10809.5|10810|10808|712
1744253400000|2025-04-10 02:50:00|10811.5|10809.5|10812.7|10810.7|10813.1|10811.1|10811.5|10809.5|303
1744253700000|2025-04-10 02:55:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10812.7|10810.7|413
1744254000000|2025-04-10 03:00:00|10814.7|10812.7|10815.8|10813.8|10816.2|10814.2|10813.9|10811.9|773
1744254300000|2025-04-10 03:05:00|10816.2|10814.2|10813.1|10811.1|10816.2|10814.2|10810|10808|1417
1744254600000|2025-04-10 03:10:00|10813.5|10811.5|10815.5|10813.5|10817|10815|10813.1|10811.1|758
1744254900000|2025-04-10 03:15:00|10816.2|10814.2|10815.1|10813.1|10816.2|10814.2|10814.7|10812.7|429
1744255200000|2025-04-10 03:20:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|572
1744255500000|2025-04-10 03:25:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|215
1744255800000|2025-04-10 03:30:00|10816.2|10814.2|10816.2|10814.2|10816.6|10814.6|10814.7|10812.7|281
1744256100000|2025-04-10 03:35:00|10817|10815|10813.1|10811.1|10817|10815|10813.1|10811.1|369
1744256400000|2025-04-10 03:40:00|10813.5|10811.5|10816.2|10814.2|10817|10815|10813.1|10811.1|430
1744256700000|2025-04-10 03:45:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|192
1744257000000|2025-04-10 03:50:00|10815.5|10813.5|10813.9|10811.9|10817|10815|10813.9|10811.9|430
1744257300000|2025-04-10 03:55:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|284
1744257600000|2025-04-10 04:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|482
1744257900000|2025-04-10 04:05:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|1062
1744258200000|2025-04-10 04:10:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|453
1744258500000|2025-04-10 04:15:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810|10808|425
1744258800000|2025-04-10 04:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|203
1744259100000|2025-04-10 04:25:00|10811.5|10809.5|10813.1|10811.1|10814.7|10812.7|10811.5|10809.5|357
1744259400000|2025-04-10 04:30:00|10812.3|10810.3|10811.5|10809.5|10812.7|10810.7|10810.8|10808.8|210
1744259700000|2025-04-10 04:35:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|254
1744260000000|2025-04-10 04:40:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|397
1744260300000|2025-04-10 04:45:00|10809.2|10807.2|10808.8|10806.8|10810|10808|10808.4|10806.4|299
1744260600000|2025-04-10 04:50:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|443
1744260900000|2025-04-10 04:55:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|835
1744261200000|2025-04-10 05:00:00|10807.3|10805.3|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|424
1744261500000|2025-04-10 05:05:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|301
1744261800000|2025-04-10 05:10:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|425
1744262100000|2025-04-10 05:15:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|689
1744262400000|2025-04-10 05:20:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|315
1744262700000|2025-04-10 05:25:00|10806.1|10804.1|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|437
1744263000000|2025-04-10 05:30:00|10808.8|10806.8|10807.6|10805.6|10808.8|10806.8|10806.9|10804.9|333
1744263300000|2025-04-10 05:35:00|10808.4|10806.4|10807.6|10805.6|10810|10808|10807.6|10805.6|473
1744263600000|2025-04-10 05:40:00|10806.9|10804.9|10805.3|10803.3|10807.3|10805.3|10804.9|10802.9|566
1744263900000|2025-04-10 05:45:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10805.3|10803.3|740
1744264200000|2025-04-10 05:50:00|10806.5|10804.5|10804.5|10802.5|10806.9|10804.9|10803.7|10801.7|712
1744264500000|2025-04-10 05:55:00|10804.9|10802.9|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|800
1744264800000|2025-04-10 06:00:00|10806.1|10804.1|10804.5|10802.5|10807.3|10805.3|10801.4|10799.4|1246
1744265100000|2025-04-10 06:05:00|10803.7|10801.7|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|1374
1744265400000|2025-04-10 06:10:00|10801.4|10799.4|10803.7|10801.7|10804.5|10802.5|10800.6|10798.6|1688
1744265700000|2025-04-10 06:15:00|10804.5|10802.5|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|718
1744266000000|2025-04-10 06:20:00|10801.4|10799.4|10804.5|10802.5|10806.1|10804.1|10800.6|10798.6|1801
1744266300000|2025-04-10 06:25:00|10803.7|10801.7|10810|10808|10811.5|10809.5|10803.7|10801.7|2847
1744266600000|2025-04-10 06:30:00|10810.8|10808.8|10802.2|10800.2|10811.5|10809.5|10802.2|10800.2|2116
1744266900000|2025-04-10 06:35:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10799.8|10797.8|1933
1744267200000|2025-04-10 06:40:00|10804.5|10802.5|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|1926
1744267500000|2025-04-10 06:45:00|10800.6|10798.6|10798.3|10796.3|10803|10801|10798.3|10796.3|3452
1744267800000|2025-04-10 06:50:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|1907
1744268100000|2025-04-10 06:55:00|10796.7|10794.7|10798.3|10796.3|10799.8|10797.8|10795.9|10793.9|1843
1744268400000|2025-04-10 07:00:00|10797.5|10795.5|10798.3|10796.3|10801.4|10799.4|10795.9|10793.9|4883
1744268700000|2025-04-10 07:05:00|10799|10797|10799|10797|10802.2|10800.2|10796.7|10794.7|3712
1744269000000|2025-04-10 07:10:00|10798.3|10796.3|10799.8|10797.8|10802.2|10800.2|10797.5|10795.5|2837
1744269300000|2025-04-10 07:15:00|10800.6|10798.6|10804.5|10802.5|10804.5|10802.5|10799.8|10797.8|1616
1744269600000|2025-04-10 07:20:00|10805.3|10803.3|10799.8|10797.8|10805.3|10803.3|10798.3|10796.3|1933
1744269900000|2025-04-10 07:25:00|10799|10797|10802.2|10800.2|10803|10801|10798.3|10796.3|4257
1744270200000|2025-04-10 07:30:00|10803|10801|10809.2|10807.2|10810.8|10808.8|10802.2|10800.2|5197
1744270500000|2025-04-10 07:35:00|10810|10808|10810|10808|10812.3|10810.3|10807.6|10805.6|3371
1744270800000|2025-04-10 07:40:00|10809.2|10807.2|10813.9|10811.9|10817|10815|10809.2|10807.2|5592
1744271100000|2025-04-10 07:45:00|10813.1|10811.1|10810.8|10808.8|10815.5|10813.5|10809.2|10807.2|3108
1744271400000|2025-04-10 07:50:00|10811.5|10809.5|10817|10815|10819.4|10817.4|10810|10808|6261
1744271700000|2025-04-10 07:55:00|10816.2|10814.2|10820.1|10818.1|10821.7|10819.7|10816.2|10814.2|3106
1744272000000|2025-04-10 08:00:00|10819.4|10817.4|10824.8|10822.8|10825.6|10823.6|10819.4|10817.4|6114
1744272300000|2025-04-10 08:05:00|10824|10822|10824|10822|10825.6|10823.6|10823.3|10821.3|2842
1744272600000|2025-04-10 08:10:00|10823.3|10821.3|10824|10822|10825.6|10823.6|10821.7|10819.7|2504
1744272900000|2025-04-10 08:15:00|10823.3|10821.3|10824.8|10822.8|10826.4|10824.4|10821.7|10819.7|3261
1744273200000|2025-04-10 08:20:00|10825.6|10823.6|10829.5|10827.5|10830.3|10828.3|10824.8|10822.8|3726
1744273500000|2025-04-10 08:25:00|10830.3|10828.3|10824|10822|10830.3|10828.3|10823.3|10821.3|2345
1744273800000|2025-04-10 08:30:00|10824.8|10822.8|10822.5|10820.5|10826.4|10824.4|10821.7|10819.7|6598
1744274100000|2025-04-10 08:35:00|10823.3|10821.3|10829.5|10827.5|10830.3|10828.3|10822.5|10820.5|4114
1744274400000|2025-04-10 08:40:00|10828.7|10826.7|10827.2|10825.2|10830.3|10828.3|10826.4|10824.4|3746
1744274700000|2025-04-10 08:45:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10825.6|10823.6|3281
1744275000000|2025-04-10 08:50:00|10829.5|10827.5|10827.2|10825.2|10831.1|10829.1|10825.6|10823.6|2177
1744275300000|2025-04-10 08:55:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|1350
1744275600000|2025-04-10 09:00:00|10825.6|10823.6|10824|10822|10828.7|10826.7|10823.3|10821.3|2377
1744275900000|2025-04-10 09:05:00|10823.3|10821.3|10824|10822|10824|10822|10821.7|10819.7|2796
1744276200000|2025-04-10 09:10:00|10823.7|10821.7|10822.5|10820.5|10823.7|10821.7|10820.9|10818.9|1735
1744276500000|2025-04-10 09:15:00|10823.3|10821.3|10828|10826|10828.7|10826.7|10823.3|10821.3|2135
1744276800000|2025-04-10 09:20:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|2614
1744277100000|2025-04-10 09:25:00|10827.2|10825.2|10828|10826|10829.5|10827.5|10825.6|10823.6|3096
1744277400000|2025-04-10 09:30:00|10828.7|10826.7|10824.8|10822.8|10828.7|10826.7|10824.8|10822.8|2308
1744277700000|2025-04-10 09:35:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10823.3|10821.3|2437
1744278000000|2025-04-10 09:40:00|10825.6|10823.6|10830.3|10828.3|10831.1|10829.1|10824.8|10822.8|2650
1744278300000|2025-04-10 09:45:00|10829.9|10827.9|10827.2|10825.2|10830.3|10828.3|10826.4|10824.4|2219
1744278600000|2025-04-10 09:50:00|10828|10826|10824.8|10822.8|10828|10826|10823.3|10821.3|2138
1744278900000|2025-04-10 09:55:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10820.9|10818.9|2709
1744279200000|2025-04-10 10:00:00|10824.8|10822.8|10821.7|10819.7|10825.6|10823.6|10820.9|10818.9|2077
1744279500000|2025-04-10 10:05:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|1889
1744279800000|2025-04-10 10:10:00|10819.8|10817.8|10817.8|10815.8|10820.1|10818.1|10817|10815|3847
1744280100000|2025-04-10 10:15:00|10817|10815|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|3858
1744280400000|2025-04-10 10:20:00|10815.5|10813.5|10818.6|10816.6|10820.9|10818.9|10815.5|10813.5|2767
1744280700000|2025-04-10 10:25:00|10817.8|10815.8|10818.6|10816.6|10821.7|10819.7|10817.8|10815.8|2308
1744281000000|2025-04-10 10:30:00|10817.8|10815.8|10815.5|10813.5|10819|10817|10815.5|10813.5|2584
1744281300000|2025-04-10 10:35:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10812.3|10810.3|2511
1744281600000|2025-04-10 10:40:00|10814.7|10812.7|10810.8|10808.8|10814.7|10812.7|10810.8|10808.8|2297
1744281900000|2025-04-10 10:45:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|3515
1744282200000|2025-04-10 10:50:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|1911
1744282500000|2025-04-10 10:55:00|10814.7|10812.7|10817|10815|10817|10815|10814.7|10812.7|2995
1744282800000|2025-04-10 11:00:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10813.1|10811.1|3001
1744283100000|2025-04-10 11:05:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|1496
1744283400000|2025-04-10 11:10:00|10817.8|10815.8|10813.9|10811.9|10818.6|10816.6|10813.1|10811.1|5072
1744283700000|2025-04-10 11:15:00|10813.1|10811.1|10811.5|10809.5|10816.2|10814.2|10811.5|10809.5|3979
1744284000000|2025-04-10 11:20:00|10810.8|10808.8|10811.5|10809.5|10813.1|10811.1|10810|10808|3728
1744284300000|2025-04-10 11:25:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10808.4|10806.4|2981
1744284600000|2025-04-10 11:30:00|10811.5|10809.5|10815.5|10813.5|10817|10815|10811.5|10809.5|4792
1744284900000|2025-04-10 11:35:00|10814.7|10812.7|10817.8|10815.8|10817.8|10815.8|10813.1|10811.1|2052
1744285200000|2025-04-10 11:40:00|10817|10815|10817|10815|10817.8|10815.8|10813.9|10811.9|7370
1744285500000|2025-04-10 11:45:00|10816.6|10814.6|10818.6|10816.6|10820.1|10818.1|10816.2|10814.2|3921
1744285800000|2025-04-10 11:50:00|10819.4|10817.4|10819.4|10817.4|10820.9|10818.9|10816.2|10814.2|2625
1744286100000|2025-04-10 11:55:00|10818.6|10816.6|10822.5|10820.5|10822.5|10820.5|10817.8|10815.8|4243
1744286400000|2025-04-10 12:00:00|10820.9|10818.9|10815.5|10813.5|10821.7|10819.7|10815.5|10813.5|4606
1744286700000|2025-04-10 12:05:00|10814.7|10812.7|10810.8|10808.8|10815.5|10813.5|10810|10808|4738
1744287000000|2025-04-10 12:10:00|10810|10808|10806.9|10804.9|10810.8|10808.8|10806.1|10804.1|3679
1744287300000|2025-04-10 12:15:00|10807.6|10805.6|10808.4|10806.4|10810|10808|10806.1|10804.1|7989
1744287600000|2025-04-10 12:20:00|10807.6|10805.6|10809.2|10807.2|10810.8|10808.8|10804.5|10802.5|6510
1744287900000|2025-04-10 12:25:00|10809.6|10807.6|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|9034
1744288200000|2025-04-10 12:30:00|10807.3|10805.3|10828|10826|10836.9|10834.9|10807.3|10805.3|19251
1744288500000|2025-04-10 12:35:00|10827.2|10825.2|10827.2|10825.2|10829.5|10827.5|10823.3|10821.3|11530
1744288800000|2025-04-10 12:40:00|10828|10826|10823.3|10821.3|10831.1|10829.1|10820.1|10818.1|13084
1744289100000|2025-04-10 12:45:00|10824|10822|10819.4|10817.4|10824.8|10822.8|10818.6|10816.6|10808
1744289400000|2025-04-10 12:50:00|10818.6|10816.6|10814.7|10812.7|10823.3|10821.3|10814.7|10812.7|8745
1744289700000|2025-04-10 12:55:00|10814.3|10812.3|10814.7|10812.7|10817.8|10815.8|10812.3|10810.3|8798
1744290000000|2025-04-10 13:00:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10810.8|10808.8|7720
1744290300000|2025-04-10 13:05:00|10812.3|10810.3|10809.2|10807.2|10816.2|10814.2|10808.4|10806.4|7586
1744290600000|2025-04-10 13:10:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10806.1|10804.1|5083
1744290900000|2025-04-10 13:15:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10804.5|10802.5|7533
1744291200000|2025-04-10 13:20:00|10808.4|10806.4|10810|10808|10813.1|10811.1|10806.9|10804.9|7040
1744291500000|2025-04-10 13:25:00|10810.8|10808.8|10817.8|10815.8|10818.6|10816.6|10809.2|10807.2|4832
1744291800000|2025-04-10 13:30:00|10818.6|10816.6|10822.5|10820.5|10823.3|10821.3|10816.2|10814.2|10316
1744292100000|2025-04-10 13:35:00|10821.7|10819.7|10828.7|10826.7|10831.1|10829.1|10820.9|10818.9|12486
1744292400000|2025-04-10 13:40:00|10829.5|10827.5|10829.5|10827.5|10833.4|10831.4|10828.7|10826.7|8387
1744292700000|2025-04-10 13:45:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10825.6|10823.6|11649
1744293000000|2025-04-10 13:50:00|10830.3|10828.3|10824|10822|10832.6|10830.6|10823.3|10821.3|11638
1744293300000|2025-04-10 13:55:00|10824.8|10822.8|10832.6|10830.6|10832.6|10830.6|10822.5|10820.5|12171
1744293600000|2025-04-10 14:00:00|10831.9|10829.9|10831.1|10829.1|10835.8|10833.8|10828.7|10826.7|11546
1744293900000|2025-04-10 14:05:00|10830.3|10828.3|10833.4|10831.4|10835.8|10833.8|10828.7|10826.7|10859
1744294200000|2025-04-10 14:10:00|10834.2|10832.2|10835.8|10833.8|10838.9|10836.9|10833.4|10831.4|11153
1744294500000|2025-04-10 14:15:00|10835|10833|10838.1|10836.1|10838.1|10836.1|10833.4|10831.4|12072
1744294800000|2025-04-10 14:20:00|10837.3|10835.3|10828.7|10826.7|10839.7|10837.7|10828.7|10826.7|11132
1744295100000|2025-04-10 14:25:00|10828.3|10826.3|10833.4|10831.4|10834.2|10832.2|10828|10826|8790
1744295400000|2025-04-10 14:30:00|10832.6|10830.6|10828.7|10826.7|10832.6|10830.6|10828|10826|7321
1744295700000|2025-04-10 14:35:00|10829.5|10827.5|10832.6|10830.6|10833.4|10831.4|10826.4|10824.4|6381
1744296000000|2025-04-10 14:40:00|10831.9|10829.9|10831.9|10829.9|10834.2|10832.2|10828|10826|6342
1744296300000|2025-04-10 14:45:00|10831.1|10829.1|10832.6|10830.6|10834.2|10832.2|10828.7|10826.7|6605
1744296600000|2025-04-10 14:50:00|10833.4|10831.4|10829.5|10827.5|10834.2|10832.2|10828|10826|7206
1744296900000|2025-04-10 14:55:00|10829.1|10827.1|10829.5|10827.5|10832.6|10830.6|10828|10826|6183
1744297200000|2025-04-10 15:00:00|10830.3|10828.3|10827.2|10825.2|10832.6|10830.6|10826.4|10824.4|6910
1744297500000|2025-04-10 15:05:00|10828|10826|10822.5|10820.5|10828|10826|10820.9|10818.9|10055
1744297800000|2025-04-10 15:10:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10817.8|10815.8|7714
1744298100000|2025-04-10 15:15:00|10820.1|10818.1|10824.8|10822.8|10825.6|10823.6|10818.6|10816.6|6782
1744298400000|2025-04-10 15:20:00|10824|10822|10827.2|10825.2|10831.1|10829.1|10824|10822|6482
1744298700000|2025-04-10 15:25:00|10826.4|10824.4|10829.5|10827.5|10829.5|10827.5|10826.4|10824.4|4411
1744299000000|2025-04-10 15:30:00|10830.3|10828.3|10827.2|10825.2|10831.9|10829.9|10827.2|10825.2|4782
1744299300000|2025-04-10 15:35:00|10826.4|10824.4|10826.4|10824.4|10831.9|10829.9|10826.4|10824.4|6360
1744299600000|2025-04-10 15:40:00|10825.6|10823.6|10820.9|10818.9|10826.4|10824.4|10820.1|10818.1|6866
1744299900000|2025-04-10 15:45:00|10821.7|10819.7|10816.2|10814.2|10821.7|10819.7|10816.2|10814.2|6931
1744300200000|2025-04-10 15:50:00|10817|10815|10817|10815|10819.4|10817.4|10815.5|10813.5|8558
1744300500000|2025-04-10 15:55:00|10817.8|10815.8|10812.3|10810.3|10820.1|10818.1|10812.3|10810.3|7450
1744300800000|2025-04-10 16:00:00|10813.1|10811.1|10816.2|10814.2|10817|10815|10809.2|10807.2|9495
1744301100000|2025-04-10 16:05:00|10815.5|10813.5|10814.7|10812.7|10817|10815|10812.3|10810.3|5552
1744301400000|2025-04-10 16:10:00|10815.5|10813.5|10815.5|10813.5|10817|10815|10809.2|10807.2|7749
1744301700000|2025-04-10 16:15:00|10816.2|10814.2|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|6693
1744302000000|2025-04-10 16:20:00|10817|10815|10819.4|10817.4|10821.7|10819.7|10816.2|10814.2|11147
1744302300000|2025-04-10 16:25:00|10820.1|10818.1|10821.7|10819.7|10825.6|10823.6|10818.6|10816.6|13583
1744302600000|2025-04-10 16:30:00|10822.1|10820.1|10817.8|10815.8|10823.3|10821.3|10813.9|10811.9|9272
1744302900000|2025-04-10 16:35:00|10818.2|10816.2|10821.7|10819.7|10821.7|10819.7|10817|10815|10180
1744303200000|2025-04-10 16:40:00|10822.5|10820.5|10816.2|10814.2|10824|10822|10816.2|10814.2|8187
1744303500000|2025-04-10 16:45:00|10817|10815|10810.8|10808.8|10819.4|10817.4|10810|10808|8391
1744303800000|2025-04-10 16:50:00|10811.5|10809.5|10813.9|10811.9|10816.2|10814.2|10810|10808|8042
1744304100000|2025-04-10 16:55:00|10814.7|10812.7|10810.8|10808.8|10814.7|10812.7|10810|10808|5874
1744304400000|2025-04-10 17:00:00|10812.3|10810.3|10824.8|10822.8|10826.8|10824.8|10811.5|10809.5|10075
1744304700000|2025-04-10 17:05:00|10825.6|10823.6|10818.6|10816.6|10827.2|10825.2|10815.5|10813.5|10166
1744305000000|2025-04-10 17:10:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10814.7|10812.7|9023
1744305300000|2025-04-10 17:15:00|10820.1|10818.1|10814.7|10812.7|10820.1|10818.1|10813.1|10811.1|6888
1744305600000|2025-04-10 17:20:00|10813.9|10811.9|10810|10808|10813.9|10811.9|10807.6|10805.6|9294
1744305900000|2025-04-10 17:25:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10806.1|10804.1|9206
1744306200000|2025-04-10 17:30:00|10812.3|10810.3|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|7516
1744306500000|2025-04-10 17:35:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10814.7|10812.7|3765
1744306800000|2025-04-10 17:40:00|10817.8|10815.8|10809.2|10807.2|10819.4|10817.4|10809.2|10807.2|6503
1744307100000|2025-04-10 17:45:00|10810|10808|10807.6|10805.6|10813.9|10811.9|10807.6|10805.6|9939
1744307400000|2025-04-10 17:50:00|10806.9|10804.9|10802.2|10800.2|10807.6|10805.6|10801.4|10799.4|10500
1744307700000|2025-04-10 17:55:00|10801.4|10799.4|10802.2|10800.2|10803.7|10801.7|10799.8|10797.8|6691
1744308000000|2025-04-10 18:00:00|10803.7|10801.7|10801.4|10799.4|10804.5|10802.5|10799.8|10797.8|7914
1744308300000|2025-04-10 18:05:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10799|10797|6497
1744308600000|2025-04-10 18:10:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10797.5|10795.5|5973
1744308900000|2025-04-10 18:15:00|10801.8|10799.8|10796.7|10794.7|10802.2|10800.2|10795.9|10793.9|4708
1744309200000|2025-04-10 18:20:00|10797.5|10795.5|10793.6|10791.6|10798.3|10796.3|10792|10790|6000
1744309500000|2025-04-10 18:25:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10789.7|10787.7|7597
1744309800000|2025-04-10 18:30:00|10791.2|10789.2|10800.6|10798.6|10801.4|10799.4|10791.2|10789.2|8612
1744310100000|2025-04-10 18:35:00|10799.8|10797.8|10795.9|10793.9|10800.6|10798.6|10794.4|10792.4|6728
1744310400000|2025-04-10 18:40:00|10795.1|10793.1|10796.7|10794.7|10799|10797|10794.4|10792.4|4926
1744310700000|2025-04-10 18:45:00|10797.5|10795.5|10801.4|10799.4|10802.2|10800.2|10796.7|10794.7|6229
1744311000000|2025-04-10 18:50:00|10800.6|10798.6|10803.7|10801.7|10804.5|10802.5|10798.3|10796.3|7091
1744311300000|2025-04-10 18:55:00|10804.5|10802.5|10797.5|10795.5|10805.3|10803.3|10795.1|10793.1|9950
1744311600000|2025-04-10 19:00:00|10796.7|10794.7|10793.6|10791.6|10797.5|10795.5|10792.8|10790.8|5828
1744311900000|2025-04-10 19:05:00|10794.4|10792.4|10802.2|10800.2|10802.6|10800.6|10793.6|10791.6|5458
1744312200000|2025-04-10 19:10:00|10801.4|10799.4|10795.9|10793.9|10802.2|10800.2|10795.1|10793.1|5594
1744312500000|2025-04-10 19:15:00|10796.7|10794.7|10795.9|10793.9|10801.4|10799.4|10794.4|10792.4|4658
1744312800000|2025-04-10 19:20:00|10795.1|10793.1|10795.9|10793.9|10798.3|10796.3|10792.8|10790.8|4145
1744313100000|2025-04-10 19:25:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10793.6|10791.6|3110
1744313400000|2025-04-10 19:30:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10792|10790|6175
1744313700000|2025-04-10 19:35:00|10799|10797|10803.7|10801.7|10804.5|10802.5|10794.4|10792.4|4277
1744314000000|2025-04-10 19:40:00|10804.5|10802.5|10807.6|10805.6|10809.2|10807.2|10802.2|10800.2|5720
1744314300000|2025-04-10 19:45:00|10806.9|10804.9|10806.1|10804.1|10808.4|10806.4|10802.2|10800.2|6121
1744314600000|2025-04-10 19:50:00|10806.9|10804.9|10802.2|10800.2|10806.9|10804.9|10800.6|10798.6|6350
1744314900000|2025-04-10 19:55:00|10803|10801|10795.1|10793.1|10805.3|10803.3|10795.1|10793.1|11536
1744315200000|2025-04-10 20:00:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10789.7|10787.7|11209
1744315500000|2025-04-10 20:05:00|10794|10792|10792|10790|10796.7|10794.7|10792|10790|4160
1744315800000|2025-04-10 20:10:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10789.7|10787.7|5010
1744316100000|2025-04-10 20:15:00|10790.1|10788.1|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|7340
1744316400000|2025-04-10 20:20:00|10788.1|10786.1|10786.5|10784.5|10790.5|10788.5|10785.8|10783.8|5076
1744316700000|2025-04-10 20:25:00|10787.3|10785.3|10785|10783|10788.1|10786.1|10785|10783|8407
1744317000000|2025-04-10 20:30:00|10784.2|10782.2|10780.3|10778.3|10784.2|10782.2|10779.5|10777.5|3026
1744317300000|2025-04-10 20:35:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|1666
1744317600000|2025-04-10 20:40:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|3837
1744317900000|2025-04-10 20:45:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3684
1744318200000|2025-04-10 20:50:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|2585
1744318500000|2025-04-10 20:55:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|1824
1744322400000|2025-04-10 22:00:00|10782.6|10780.6|10778|10776|10782.6|10780.6|10777.2|10775.2|734
1744322700000|2025-04-10 22:05:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778|10776|398
1744323000000|2025-04-10 22:10:00|10780.3|10778.3|10781.1|10779.1|10782.6|10780.6|10779.9|10777.9|567
1744323300000|2025-04-10 22:15:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|169
1744323600000|2025-04-10 22:20:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|378
1744323900000|2025-04-10 22:25:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|351
1744324200000|2025-04-10 22:30:00|10781.5|10779.5|10785.8|10783.8|10786.5|10784.5|10780.3|10778.3|1779
1744324500000|2025-04-10 22:35:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10785|10783|293
1744324800000|2025-04-10 22:40:00|10785.4|10783.4|10786.5|10784.5|10787.3|10785.3|10785.4|10783.4|272
1744325100000|2025-04-10 22:45:00|10785|10783|10785.8|10783.8|10788.9|10786.9|10784.2|10782.2|717
1744325400000|2025-04-10 22:50:00|10785.4|10783.4|10781.1|10779.1|10785.4|10783.4|10781.1|10779.1|917
1744325700000|2025-04-10 22:55:00|10781.9|10779.9|10786.5|10784.5|10787.3|10785.3|10781.9|10779.9|1337
1744326000000|2025-04-10 23:00:00|10785.8|10783.8|10785.4|10783.4|10790.5|10788.5|10785.4|10783.4|1482
1744326300000|2025-04-10 23:05:00|10785|10783|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|636
1744326600000|2025-04-10 23:10:00|10785|10783|10789.7|10787.7|10789.7|10787.7|10784.2|10782.2|803
1744326900000|2025-04-10 23:15:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|651
1744327200000|2025-04-10 23:20:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10783.4|10781.4|713
1744327500000|2025-04-10 23:25:00|10784.6|10782.6|10782.6|10780.6|10785|10783|10781.5|10779.5|522
1744327800000|2025-04-10 23:30:00|10781.9|10779.9|10780.7|10778.7|10783.4|10781.4|10779.5|10777.5|897
1744328100000|2025-04-10 23:35:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|819
1744328400000|2025-04-10 23:40:00|10779.1|10777.1|10779.1|10777.1|10781.1|10779.1|10778.3|10776.3|731
1744328700000|2025-04-10 23:45:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|1579
1744329000000|2025-04-10 23:50:00|10779.5|10777.5|10782.6|10780.6|10784.2|10782.2|10778.7|10776.7|2177
1744329300000|2025-04-10 23:55:00|10781.9|10779.9|10785|10783|10787.3|10785.3|10781.1|10779.1|1591
1744329600000|2025-04-11 00:00:00|10784.2|10782.2|10779.5|10777.5|10787.3|10785.3|10779.5|10777.5|2859
1744329900000|2025-04-11 00:05:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|2494
1744330200000|2025-04-11 00:10:00|10780.3|10778.3|10777.2|10775.2|10780.3|10778.3|10775.6|10773.6|1229
1744330500000|2025-04-11 00:15:00|10778|10776|10779.5|10777.5|10781.5|10779.5|10776.4|10774.4|1684
1744330800000|2025-04-11 00:20:00|10780.3|10778.3|10775.6|10773.6|10781.1|10779.1|10775.6|10773.6|1476
1744331100000|2025-04-11 00:25:00|10776|10774|10774.8|10772.8|10776.4|10774.4|10773.3|10771.3|1113
1744331400000|2025-04-11 00:30:00|10774|10772|10780.3|10778.3|10780.3|10778.3|10772.5|10770.5|2170
1744331700000|2025-04-11 00:35:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10774.8|10772.8|2501
1744332000000|2025-04-11 00:40:00|10778.7|10776.7|10778|10776|10780.3|10778.3|10777.2|10775.2|763
1744332300000|2025-04-11 00:45:00|10778.3|10776.3|10776.4|10774.4|10778.7|10776.7|10774.8|10772.8|1449
1744332600000|2025-04-11 00:50:00|10777.2|10775.2|10779.5|10777.5|10780.3|10778.3|10776.4|10774.4|2597
1744332900000|2025-04-11 00:55:00|10779.9|10777.9|10780.3|10778.3|10780.3|10778.3|10776.4|10774.4|1247
1744333200000|2025-04-11 01:00:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|1964
1744333500000|2025-04-11 01:05:00|10781.1|10779.1|10781.1|10779.1|10784.2|10782.2|10779.5|10777.5|1868
1744333800000|2025-04-11 01:10:00|10781.9|10779.9|10783.4|10781.4|10785.8|10783.8|10781.1|10779.1|1877
1744334100000|2025-04-11 01:15:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|1181
1744334400000|2025-04-11 01:20:00|10781.1|10779.1|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|1145
1744334700000|2025-04-11 01:25:00|10781.1|10779.1|10782.6|10780.6|10786.5|10784.5|10780.3|10778.3|1021
1744335000000|2025-04-11 01:30:00|10783|10781|10779.5|10777.5|10783.4|10781.4|10778|10776|1601
1744335300000|2025-04-11 01:35:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10777.2|10775.2|1016
1744335600000|2025-04-11 01:40:00|10779.1|10777.1|10778|10776|10779.5|10777.5|10777.2|10775.2|788
1744335900000|2025-04-11 01:45:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10778|10776|555
1744336200000|2025-04-11 01:50:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|676
1744336500000|2025-04-11 01:55:00|10782.3|10780.3|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|1010
1744336800000|2025-04-11 02:00:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10781.1|10779.1|850
1744337100000|2025-04-11 02:05:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|610
1744337400000|2025-04-11 02:10:00|10781.9|10779.9|10785.8|10783.8|10786.5|10784.5|10781.9|10779.9|639
1744337700000|2025-04-11 02:15:00|10785|10783|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|695
1744338000000|2025-04-11 02:20:00|10783.4|10781.4|10782.6|10780.6|10785|10783|10781.1|10779.1|1132
1744338300000|2025-04-11 02:25:00|10781.9|10779.9|10785|10783|10785|10783|10780.3|10778.3|754
1744338600000|2025-04-11 02:30:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|414
1744338900000|2025-04-11 02:35:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|642
1744339200000|2025-04-11 02:40:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10783.4|10781.4|259
1744339500000|2025-04-11 02:45:00|10785.4|10783.4|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|807
1744339800000|2025-04-11 02:50:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|460
1744340100000|2025-04-11 02:55:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|354
1744340400000|2025-04-11 03:00:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|482
1744340700000|2025-04-11 03:05:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|1227
1744341000000|2025-04-11 03:10:00|10785.8|10783.8|10783.4|10781.4|10786.5|10784.5|10781.9|10779.9|790
1744341300000|2025-04-11 03:15:00|10783|10781|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|593
1744341600000|2025-04-11 03:20:00|10785.4|10783.4|10785.8|10783.8|10786.5|10784.5|10785|10783|388
1744341900000|2025-04-11 03:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|661
1744342200000|2025-04-11 03:30:00|10785.4|10783.4|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|1235
1744342500000|2025-04-11 03:35:00|10787.7|10785.7|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|635
1744342800000|2025-04-11 03:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|842
1744343100000|2025-04-11 03:45:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|604
1744343400000|2025-04-11 03:50:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|351
1744343700000|2025-04-11 03:55:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|836
1744344000000|2025-04-11 04:00:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10789.7|10787.7|561
1744344300000|2025-04-11 04:05:00|10790.1|10788.1|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|861
1744344600000|2025-04-11 04:10:00|10790.1|10788.1|10790.8|10788.8|10791.2|10789.2|10788.9|10786.9|497
1744344900000|2025-04-11 04:15:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10789.7|10787.7|493
1744345200000|2025-04-11 04:20:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|480
1744345500000|2025-04-11 04:25:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|1650
1744345800000|2025-04-11 04:30:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|903
1744346100000|2025-04-11 04:35:00|10786.9|10784.9|10788.1|10786.1|10788.1|10786.1|10786.9|10784.9|452
1744346400000|2025-04-11 04:40:00|10788.5|10786.5|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|316
1744346700000|2025-04-11 04:45:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|167
1744347000000|2025-04-11 04:50:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|512
1744347300000|2025-04-11 04:55:00|10784.2|10782.2|10785.8|10783.8|10786.5|10784.5|10782.3|10780.3|4329
1744347600000|2025-04-11 05:00:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|767
1744347900000|2025-04-11 05:05:00|10786.2|10784.2|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1002
1744348200000|2025-04-11 05:10:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|1124
1744348500000|2025-04-11 05:15:00|10784.2|10782.2|10781.9|10779.9|10785|10783|10781.1|10779.1|555
1744348800000|2025-04-11 05:20:00|10781.1|10779.1|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|456
1744349100000|2025-04-11 05:25:00|10779.1|10777.1|10779.5|10777.5|10780.3|10778.3|10778.3|10776.3|394
1744349400000|2025-04-11 05:30:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|746
1744349700000|2025-04-11 05:35:00|10779.5|10777.5|10781.9|10779.9|10784.2|10782.2|10779.5|10777.5|1465
1744350000000|2025-04-11 05:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|768
1744350300000|2025-04-11 05:45:00|10781.1|10779.1|10785.8|10783.8|10785.8|10783.8|10780.3|10778.3|1203
1744350600000|2025-04-11 05:50:00|10785.4|10783.4|10784.2|10782.2|10786.5|10784.5|10781.9|10779.9|729
1744350900000|2025-04-11 05:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1026
1744351200000|2025-04-11 06:00:00|10787.3|10785.3|10784.2|10782.2|10787.7|10785.7|10783.4|10781.4|1345
1744351500000|2025-04-11 06:05:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|910
1744351800000|2025-04-11 06:10:00|10785.8|10783.8|10787.3|10785.3|10788.1|10786.1|10785|10783|1058
1744352100000|2025-04-11 06:15:00|10786.5|10784.5|10781.1|10779.1|10786.5|10784.5|10780.3|10778.3|3056
1744352400000|2025-04-11 06:20:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|1426
1744352700000|2025-04-11 06:25:00|10781.9|10779.9|10786.5|10784.5|10786.5|10784.5|10779.5|10777.5|985
1744353000000|2025-04-11 06:30:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1288
1744353300000|2025-04-11 06:35:00|10788.9|10786.9|10785.8|10783.8|10788.9|10786.9|10784.2|10782.2|1387
1744353600000|2025-04-11 06:40:00|10785|10783|10783.4|10781.4|10786.5|10784.5|10782.6|10780.6|2457
1744353900000|2025-04-11 06:45:00|10783.8|10781.8|10786.5|10784.5|10786.5|10784.5|10781.1|10779.1|2871
1744354200000|2025-04-11 06:50:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10785|10783|2784
1744354500000|2025-04-11 06:55:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.1|10786.1|2528
1744354800000|2025-04-11 07:00:00|10792|10790|10793.6|10791.6|10794.4|10792.4|10790.5|10788.5|3718
1744355100000|2025-04-11 07:05:00|10793.2|10791.2|10795.1|10793.1|10795.1|10793.1|10792|10790|3297
1744355400000|2025-04-11 07:10:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10792|10790|2686
1744355700000|2025-04-11 07:15:00|10793.6|10791.6|10787.3|10785.3|10793.6|10791.6|10787.3|10785.3|2211
1744356000000|2025-04-11 07:20:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10784.2|10782.2|1911
1744356300000|2025-04-11 07:25:00|10788.1|10786.1|10789.7|10787.7|10792|10790|10785.8|10783.8|1734
1744356600000|2025-04-11 07:30:00|10790.5|10788.5|10785|10783|10790.5|10788.5|10784.2|10782.2|1350
1744356900000|2025-04-11 07:35:00|10784.6|10782.6|10783.4|10781.4|10785|10783|10781.1|10779.1|2108
1744357200000|2025-04-11 07:40:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|1735
1744357500000|2025-04-11 07:45:00|10783.4|10781.4|10782.6|10780.6|10785|10783|10781.9|10779.9|968
1744357800000|2025-04-11 07:50:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|1874
1744358100000|2025-04-11 07:55:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|2428
1744358400000|2025-04-11 08:00:00|10781.9|10779.9|10792|10790|10793.6|10791.6|10781.9|10779.9|6814
1744358700000|2025-04-11 08:05:00|10791.2|10789.2|10783.4|10781.4|10792|10790|10782.6|10780.6|3153
1744359000000|2025-04-11 08:10:00|10784.2|10782.2|10788.9|10786.9|10790.5|10788.5|10783.4|10781.4|2424
1744359300000|2025-04-11 08:15:00|10788.1|10786.1|10792.8|10790.8|10792.8|10790.8|10788.1|10786.1|1828
1744359600000|2025-04-11 08:20:00|10793.6|10791.6|10791.2|10789.2|10795.1|10793.1|10788.9|10786.9|3425
1744359900000|2025-04-11 08:25:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10787.3|10785.3|3106
1744360200000|2025-04-11 08:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|2463
1744360500000|2025-04-11 08:35:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10787.3|10785.3|2254
1744360800000|2025-04-11 08:40:00|10789.7|10787.7|10793.6|10791.6|10794.4|10792.4|10788.9|10786.9|1618
1744361100000|2025-04-11 08:45:00|10794.4|10792.4|10797.5|10795.5|10799|10797|10793.6|10791.6|3733
1744361400000|2025-04-11 08:50:00|10796.7|10794.7|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|1234
1744361700000|2025-04-11 08:55:00|10798.3|10796.3|10798.3|10796.3|10799.8|10797.8|10796.7|10794.7|1859
1744362000000|2025-04-11 09:00:00|10799|10797|10802.2|10800.2|10804.5|10802.5|10798.3|10796.3|3569
1744362300000|2025-04-11 09:05:00|10803|10801|10803.7|10801.7|10806.1|10804.1|10799|10797|2317
1744362600000|2025-04-11 09:10:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|2144
1744362900000|2025-04-11 09:15:00|10800.6|10798.6|10801.4|10799.4|10803|10801|10799.8|10797.8|1822
1744363200000|2025-04-11 09:20:00|10800.6|10798.6|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|1900
1744363500000|2025-04-11 09:25:00|10799|10797|10797.5|10795.5|10800.6|10798.6|10795.9|10793.9|1363
1744363800000|2025-04-11 09:30:00|10798.3|10796.3|10799|10797|10799|10797|10795.9|10793.9|2036
1744364100000|2025-04-11 09:35:00|10798.3|10796.3|10797.5|10795.5|10800.6|10798.6|10797.5|10795.5|1448
1744364400000|2025-04-11 09:40:00|10796.7|10794.7|10797.5|10795.5|10799|10797|10795.1|10793.1|1533
1744364700000|2025-04-11 09:45:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|762
1744365000000|2025-04-11 09:50:00|10798.3|10796.3|10795.1|10793.1|10798.3|10796.3|10793.6|10791.6|2858
1744365300000|2025-04-11 09:55:00|10794.4|10792.4|10787.7|10785.7|10794.4|10792.4|10787.3|10785.3|1966
1744365600000|2025-04-11 10:00:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|2325
1744365900000|2025-04-11 10:05:00|10789.7|10787.7|10792.8|10790.8|10793.6|10791.6|10788.9|10786.9|1926
1744366200000|2025-04-11 10:10:00|10793.6|10791.6|10801.4|10799.4|10802.2|10800.2|10793.6|10791.6|3663
1744366500000|2025-04-11 10:15:00|10800.6|10798.6|10800.6|10798.6|10803.7|10801.7|10799|10797|3306
1744366800000|2025-04-11 10:20:00|10799.8|10797.8|10796.7|10794.7|10799.8|10797.8|10796.7|10794.7|1928
1744367100000|2025-04-11 10:25:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10792|10790|2547
1744367400000|2025-04-11 10:30:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10792|10790|1473
1744367700000|2025-04-11 10:35:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10787.3|10785.3|3801
1744368000000|2025-04-11 10:40:00|10788.9|10786.9|10795.1|10793.1|10795.9|10793.9|10788.9|10786.9|2945
1744368300000|2025-04-11 10:45:00|10795.9|10793.9|10795.1|10793.1|10797.5|10795.5|10792|10790|2649
1744368600000|2025-04-11 10:50:00|10795.9|10793.9|10791.2|10789.2|10797.5|10795.5|10790.5|10788.5|1503
1744368900000|2025-04-11 10:55:00|10790.5|10788.5|10793.6|10791.6|10795.1|10793.1|10789.7|10787.7|1374
1744369200000|2025-04-11 11:00:00|10794.4|10792.4|10792.8|10790.8|10795.9|10793.9|10792|10790|2238
1744369500000|2025-04-11 11:05:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|2590
1744369800000|2025-04-11 11:10:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792|10790|1814
1744370100000|2025-04-11 11:15:00|10792|10790|10797.5|10795.5|10797.5|10795.5|10792|10790|1962
1744370400000|2025-04-11 11:20:00|10796.7|10794.7|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|2832
1744370700000|2025-04-11 11:25:00|10797.5|10795.5|10797.5|10795.5|10799.8|10797.8|10795.9|10793.9|5211
1744371000000|2025-04-11 11:30:00|10798.3|10796.3|10795.1|10793.1|10798.3|10796.3|10794.4|10792.4|2320
1744371300000|2025-04-11 11:35:00|10795.9|10793.9|10793.6|10791.6|10798.3|10796.3|10793.6|10791.6|3069
1744371600000|2025-04-11 11:40:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10790.5|10788.5|2318
1744371900000|2025-04-11 11:45:00|10792|10790|10796.7|10794.7|10796.7|10794.7|10792|10790|2869
1744372200000|2025-04-11 11:50:00|10797.5|10795.5|10795.1|10793.1|10798.3|10796.3|10794.4|10792.4|2610
1744372500000|2025-04-11 11:55:00|10795.5|10793.5|10790.8|10788.8|10795.5|10793.5|10788.9|10786.9|4533
1744372800000|2025-04-11 12:00:00|10790.5|10788.5|10784.2|10782.2|10791.2|10789.2|10783.4|10781.4|5375
1744373100000|2025-04-11 12:05:00|10783.4|10781.4|10783.4|10781.4|10787.3|10785.3|10781.9|10779.9|3731
1744373400000|2025-04-11 12:10:00|10782.6|10780.6|10781.9|10779.9|10785|10783|10780.3|10778.3|3943
1744373700000|2025-04-11 12:15:00|10781.1|10779.1|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|4067
1744374000000|2025-04-11 12:20:00|10781.1|10779.1|10781.9|10779.9|10783.4|10781.4|10776.4|10774.4|6503
1744374300000|2025-04-11 12:25:00|10782.6|10780.6|10782.3|10780.3|10784.2|10782.2|10780.3|10778.3|6786
1744374600000|2025-04-11 12:30:00|10781.9|10779.9|10788.1|10786.1|10792|10790|10779.1|10777.1|11979
1744374900000|2025-04-11 12:35:00|10787.3|10785.3|10784.2|10782.2|10787.3|10785.3|10781.1|10779.1|7014
1744375200000|2025-04-11 12:40:00|10785|10783|10779.5|10777.5|10785.8|10783.8|10779.5|10777.5|6334
1744375500000|2025-04-11 12:45:00|10780.3|10778.3|10775.6|10773.6|10781.1|10779.1|10774.8|10772.8|9398
1744375800000|2025-04-11 12:50:00|10776.4|10774.4|10774.8|10772.8|10781.1|10779.1|10774.8|10772.8|7355
1744376100000|2025-04-11 12:55:00|10775.6|10773.6|10774|10772|10777.2|10775.2|10773.3|10771.3|6313
1744376400000|2025-04-11 13:00:00|10773.3|10771.3|10772.5|10770.5|10776.4|10774.4|10771.7|10769.7|10361
1744376700000|2025-04-11 13:05:00|10771.7|10769.7|10763.1|10761.1|10772.5|10770.5|10761.5|10759.5|11373
1744377000000|2025-04-11 13:10:00|10763.9|10761.9|10769.4|10767.4|10770.1|10768.1|10763.5|10761.5|8395
1744377300000|2025-04-11 13:15:00|10768.6|10766.6|10770.9|10768.9|10771.7|10769.7|10767.8|10765.8|7582
1744377600000|2025-04-11 13:20:00|10770.1|10768.1|10765.5|10763.5|10770.1|10768.1|10763.1|10761.1|8354
1744377900000|2025-04-11 13:25:00|10766.2|10764.2|10762.3|10760.3|10769.4|10767.4|10761.5|10759.5|11779
1744378200000|2025-04-11 13:30:00|10761.5|10759.5|10758.4|10756.4|10765.5|10763.5|10757.6|10755.6|11018
1744378500000|2025-04-11 13:35:00|10757.6|10755.6|10744.4|10742.4|10758.4|10756.4|10737.3|10735.3|15413
1744378800000|2025-04-11 13:40:00|10745.1|10743.1|10750.6|10748.6|10751.4|10749.4|10745.1|10743.1|12781
1744379100000|2025-04-11 13:45:00|10751.4|10749.4|10758.4|10756.4|10759.2|10757.2|10749|10747|10613
1744379400000|2025-04-11 13:50:00|10759.2|10757.2|10757.6|10755.6|10763.1|10761.1|10756.9|10754.9|9398
1744379700000|2025-04-11 13:55:00|10758.4|10756.4|10745.1|10743.1|10758.4|10756.4|10745.1|10743.1|12131
1744380000000|2025-04-11 14:00:00|10747.5|10745.5|10744.4|10742.4|10749.8|10747.8|10739.7|10737.7|15674
1744380300000|2025-04-11 14:05:00|10743.6|10741.6|10742|10740|10748.3|10746.3|10738.9|10736.9|13164
1744380600000|2025-04-11 14:10:00|10742.8|10740.8|10742|10740|10745.9|10743.9|10738.1|10736.1|11792
1744380900000|2025-04-11 14:15:00|10741.2|10739.2|10725.6|10723.6|10745.1|10743.1|10724|10722|15542
1744381200000|2025-04-11 14:20:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10715.5|10713.5|20005
1744381500000|2025-04-11 14:25:00|10727.2|10725.2|10724|10722|10728.7|10726.7|10722.5|10720.5|13886
1744381800000|2025-04-11 14:30:00|10723.3|10721.3|10734.2|10732.2|10734.2|10732.2|10723.3|10721.3|11628
1744382100000|2025-04-11 14:35:00|10735|10733|10735|10733|10737.3|10735.3|10732.6|10730.6|9277
1744382400000|2025-04-11 14:40:00|10735.4|10733.4|10731.1|10729.1|10736.5|10734.5|10729.5|10727.5|7804
1744382700000|2025-04-11 14:45:00|10731.9|10729.9|10728.7|10726.7|10731.9|10729.9|10726.4|10724.4|6210
1744383000000|2025-04-11 14:50:00|10729.1|10727.1|10728.7|10726.7|10731.1|10729.1|10726.4|10724.4|7475
1744383300000|2025-04-11 14:55:00|10728|10726|10728|10726|10731.9|10729.9|10728|10726|9603
1744383600000|2025-04-11 15:00:00|10728.7|10726.7|10721.7|10719.7|10729.5|10727.5|10721.7|10719.7|6781
1744383900000|2025-04-11 15:05:00|10722.5|10720.5|10724|10722|10725.6|10723.6|10717.4|10715.4|9074
1744384200000|2025-04-11 15:10:00|10723.3|10721.3|10725.6|10723.6|10728.7|10726.7|10723.3|10721.3|7400
1744384500000|2025-04-11 15:15:00|10726.4|10724.4|10728|10726|10728.7|10726.7|10722.5|10720.5|9955
1744384800000|2025-04-11 15:20:00|10728.7|10726.7|10728.7|10726.7|10731.1|10729.1|10727.2|10725.2|9187
1744385100000|2025-04-11 15:25:00|10729.1|10727.1|10731.9|10729.9|10734.2|10732.2|10728|10726|4942
1744385400000|2025-04-11 15:30:00|10732.6|10730.6|10730.3|10728.3|10735|10733|10730.3|10728.3|7025
1744385700000|2025-04-11 15:35:00|10731.1|10729.1|10736.5|10734.5|10738.1|10736.1|10731.1|10729.1|7314
1744386000000|2025-04-11 15:40:00|10737.3|10735.3|10738.9|10736.9|10739.7|10737.7|10735|10733|6423
1744386300000|2025-04-11 15:45:00|10738.5|10736.5|10738.1|10736.1|10742|10740|10736.5|10734.5|8774
1744386600000|2025-04-11 15:50:00|10738.9|10736.9|10736.5|10734.5|10740.5|10738.5|10735.8|10733.8|6754
1744386900000|2025-04-11 15:55:00|10735.8|10733.8|10735|10733|10737.3|10735.3|10733.4|10731.4|5011
1744387200000|2025-04-11 16:00:00|10735.8|10733.8|10735.8|10733.8|10738.1|10736.1|10732.6|10730.6|3968
1744387500000|2025-04-11 16:05:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10732.6|10730.6|5950
1744387800000|2025-04-11 16:10:00|10737.3|10735.3|10738.9|10736.9|10742.8|10740.8|10737.3|10735.3|6610
1744388100000|2025-04-11 16:15:00|10738.1|10736.1|10735.8|10733.8|10739.7|10737.7|10734.2|10732.2|3489
1744388400000|2025-04-11 16:20:00|10736.5|10734.5|10742.8|10740.8|10743.6|10741.6|10736.5|10734.5|5375
1744388700000|2025-04-11 16:25:00|10742|10740|10744.4|10742.4|10745.9|10743.9|10740.5|10738.5|6702
1744389000000|2025-04-11 16:30:00|10743.6|10741.6|10744.4|10742.4|10745.9|10743.9|10742.8|10740.8|4545
1744389300000|2025-04-11 16:35:00|10743.6|10741.6|10741.2|10739.2|10743.6|10741.6|10739.7|10737.7|4744
1744389600000|2025-04-11 16:40:00|10742|10740|10746.7|10744.7|10747.5|10745.5|10742|10740|5960
1744389900000|2025-04-11 16:45:00|10747.5|10745.5|10753|10751|10753|10751|10746.7|10744.7|7142
1744390200000|2025-04-11 16:50:00|10753.7|10751.7|10753|10751|10760|10758|10751.4|10749.4|12821
1744390500000|2025-04-11 16:55:00|10752.2|10750.2|10754.5|10752.5|10758.4|10756.4|10752.2|10750.2|7077
1744390800000|2025-04-11 17:00:00|10753.7|10751.7|10749.8|10747.8|10755.7|10753.7|10749.8|10747.8|5795
1744391100000|2025-04-11 17:05:00|10750.6|10748.6|10752.2|10750.2|10753.7|10751.7|10749|10747|8789
1744391400000|2025-04-11 17:10:00|10753|10751|10753|10751|10753.7|10751.7|10751.4|10749.4|3491
1744391700000|2025-04-11 17:15:00|10753.3|10751.3|10751.4|10749.4|10754.5|10752.5|10750.6|10748.6|4476
1744392000000|2025-04-11 17:20:00|10750.6|10748.6|10745.9|10743.9|10753.7|10751.7|10745.1|10743.1|6931
1744392300000|2025-04-11 17:25:00|10745.1|10743.1|10743.6|10741.6|10746.7|10744.7|10742|10740|4405
1744392600000|2025-04-11 17:30:00|10742.8|10740.8|10738.1|10736.1|10743.6|10741.6|10737.3|10735.3|4640
1744392900000|2025-04-11 17:35:00|10737.3|10735.3|10754.5|10752.5|10755.3|10753.3|10735.8|10733.8|8321
1744393200000|2025-04-11 17:40:00|10755.3|10753.3|10761.5|10759.5|10763.9|10761.9|10750.6|10748.6|18417
1744393500000|2025-04-11 17:45:00|10760.8|10758.8|10755.3|10753.3|10762.3|10760.3|10753.7|10751.7|7513
1744393800000|2025-04-11 17:50:00|10756.1|10754.1|10749.8|10747.8|10756.1|10754.1|10749.8|10747.8|5338
1744394100000|2025-04-11 17:55:00|10750.6|10748.6|10747.5|10745.5|10751.4|10749.4|10744.4|10742.4|4993
1744394400000|2025-04-11 18:00:00|10746.7|10744.7|10745.1|10743.1|10748.3|10746.3|10745.1|10743.1|3919
1744394700000|2025-04-11 18:05:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10741.6|10739.6|4208
1744395000000|2025-04-11 18:10:00|10745.1|10743.1|10741.2|10739.2|10745.1|10743.1|10740.5|10738.5|4804
1744395300000|2025-04-11 18:15:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10735.8|10733.8|6334
1744395600000|2025-04-11 18:20:00|10741.2|10739.2|10742|10740|10745.1|10743.1|10740.5|10738.5|5531
1744395900000|2025-04-11 18:25:00|10741.2|10739.2|10737.3|10735.3|10741.2|10739.2|10737.3|10735.3|3913
1744396200000|2025-04-11 18:30:00|10738.1|10736.1|10740.5|10738.5|10742|10740|10737.3|10735.3|3447
1744396500000|2025-04-11 18:35:00|10740.8|10738.8|10739.7|10737.7|10741.2|10739.2|10736.5|10734.5|3382
1744396800000|2025-04-11 18:40:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|2136
1744397100000|2025-04-11 18:45:00|10739.3|10737.3|10748.3|10746.3|10748.3|10746.3|10738.1|10736.1|8888
1744397400000|2025-04-11 18:50:00|10748.7|10746.7|10745.1|10743.1|10750.6|10748.6|10745.1|10743.1|12177
1744397700000|2025-04-11 18:55:00|10745.9|10743.9|10741.2|10739.2|10746.7|10744.7|10739.7|10737.7|7402
1744398000000|2025-04-11 19:00:00|10742|10740|10742|10740|10744.4|10742.4|10737.3|10735.3|4648
1744398300000|2025-04-11 19:05:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|3803
1744398600000|2025-04-11 19:10:00|10742.8|10740.8|10745.9|10743.9|10745.9|10743.9|10741.2|10739.2|1717
1744398900000|2025-04-11 19:15:00|10746.7|10744.7|10744.4|10742.4|10748.3|10746.3|10744.4|10742.4|2034
1744399200000|2025-04-11 19:20:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|3573
1744399500000|2025-04-11 19:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10742.8|10740.8|5681
1744399800000|2025-04-11 19:30:00|10745.1|10743.1|10748.3|10746.3|10749|10747|10745.1|10743.1|11748
1744400100000|2025-04-11 19:35:00|10749|10747|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|3337
1744400400000|2025-04-11 19:40:00|10749|10747|10745.9|10743.9|10749.8|10747.8|10745.1|10743.1|3731
1744400700000|2025-04-11 19:45:00|10745.1|10743.1|10746.7|10744.7|10748.3|10746.3|10745.1|10743.1|3256
1744401000000|2025-04-11 19:50:00|10747.5|10745.5|10745.1|10743.1|10749|10747|10744.4|10742.4|4695
1744401300000|2025-04-11 19:55:00|10745.9|10743.9|10746.7|10744.7|10749.8|10747.8|10745.9|10743.9|7102
1744401600000|2025-04-11 20:00:00|10747.5|10745.5|10742|10740|10747.5|10745.5|10741.2|10739.2|3174
1744401900000|2025-04-11 20:05:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|2445
1744402200000|2025-04-11 20:10:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10740.5|10738.5|1517
1744402500000|2025-04-11 20:15:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|1765
1744402800000|2025-04-11 20:20:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10738.1|10736.1|2197
1744403100000|2025-04-11 20:25:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|2360
1744403400000|2025-04-11 20:30:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10739.7|10737.7|1625
1744403700000|2025-04-11 20:35:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10739.7|10737.7|2111
1744404000000|2025-04-11 20:40:00|10740.8|10738.8|10737.3|10735.3|10742|10740|10737.3|10735.3|2576
1744404300000|2025-04-11 20:45:00|10737.7|10735.7|10738.1|10736.1|10738.1|10736.1|10735.8|10733.8|8087
1744404600000|2025-04-11 20:50:00|10737.3|10735.3|10740.1|10738.1|10740.5|10738.5|10737.3|10735.3|1665
1744404900000|2025-04-11 20:55:00|10740.5|10738.5|10740.8|10738.8|10742|10740|10739.7|10737.7|3829
1744581600000|2025-04-13 22:00:00|10740.8|10738.8|10729.5|10727.5|10740.8|10738.8|10728.7|10726.7|6317
1744581900000|2025-04-13 22:05:00|10730.3|10728.3|10731.9|10729.9|10733.8|10731.8|10729.5|10727.5|2285
1744582200000|2025-04-13 22:10:00|10732.3|10730.3|10733.4|10731.4|10734.2|10732.2|10729.5|10727.5|1306
1744582500000|2025-04-13 22:15:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|670
1744582800000|2025-04-13 22:20:00|10733|10731|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|893
1744583100000|2025-04-13 22:25:00|10731.9|10729.9|10733.4|10731.4|10735|10733|10731.1|10729.1|993
1744583400000|2025-04-13 22:30:00|10733.8|10731.8|10739.7|10737.7|10740.5|10738.5|10733.4|10731.4|1937
1744583700000|2025-04-13 22:35:00|10740.5|10738.5|10741.2|10739.2|10743.6|10741.6|10739.7|10737.7|897
1744584000000|2025-04-13 22:40:00|10740.5|10738.5|10740.5|10738.5|10743.6|10741.6|10740.5|10738.5|541
1744584300000|2025-04-13 22:45:00|10741.2|10739.2|10744.4|10742.4|10744.4|10742.4|10740.8|10738.8|405
1744584600000|2025-04-13 22:50:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|1007
1744584900000|2025-04-13 22:55:00|10747.5|10745.5|10749.8|10747.8|10750.2|10748.2|10745.9|10743.9|1272
1744585200000|2025-04-13 23:00:00|10750.6|10748.6|10747.9|10745.9|10751.4|10749.4|10747.5|10745.5|593
1744585500000|2025-04-13 23:05:00|10748.3|10746.3|10748.7|10746.7|10749.4|10747.4|10745.1|10743.1|634
1744585800000|2025-04-13 23:10:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|1181
1744586100000|2025-04-13 23:15:00|10753|10751|10753|10751|10754.5|10752.5|10752.2|10750.2|607
1744586400000|2025-04-13 23:20:00|10753.7|10751.7|10753.7|10751.7|10757.6|10755.6|10753.7|10751.7|1042
1744586700000|2025-04-13 23:25:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10751.4|10749.4|1390
1744587000000|2025-04-13 23:30:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753|10751|998
1744587300000|2025-04-13 23:35:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10751.4|10749.4|747
1744587600000|2025-04-13 23:40:00|10753.7|10751.7|10752.2|10750.2|10754.5|10752.5|10751.4|10749.4|499
1744587900000|2025-04-13 23:45:00|10751.4|10749.4|10755.3|10753.3|10757.6|10755.6|10749.8|10747.8|1115
1744588200000|2025-04-13 23:50:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10751.8|10749.8|867
1744588500000|2025-04-13 23:55:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10753|10751|782
1744588800000|2025-04-14 00:00:00|10755.3|10753.3|10754.5|10752.5|10756.9|10754.9|10753.3|10751.3|929
1744589100000|2025-04-14 00:05:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|930
1744589400000|2025-04-14 00:10:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10752.2|10750.2|838
1744589700000|2025-04-14 00:15:00|10753.7|10751.7|10757.6|10755.6|10760|10758|10753|10751|1085
1744590000000|2025-04-14 00:20:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|566
1744590300000|2025-04-14 00:25:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|563
1744590600000|2025-04-14 00:30:00|10755.3|10753.3|10752.2|10750.2|10756.1|10754.1|10751.4|10749.4|470
1744590900000|2025-04-14 00:35:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.2|10748.2|473
1744591200000|2025-04-14 00:40:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749|10747|639
1744591500000|2025-04-14 00:45:00|10750.2|10748.2|10753|10751|10754.5|10752.5|10749.8|10747.8|352
1744591800000|2025-04-14 00:50:00|10753.7|10751.7|10754.9|10752.9|10755.3|10753.3|10751.4|10749.4|742
1744592100000|2025-04-14 00:55:00|10755.3|10753.3|10757.6|10755.6|10758.4|10756.4|10754.5|10752.5|969
1744592400000|2025-04-14 01:00:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|767
1744592700000|2025-04-14 01:05:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|325
1744593000000|2025-04-14 01:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|213
1744593300000|2025-04-14 01:15:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|487
1744593600000|2025-04-14 01:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|332
1744593900000|2025-04-14 01:25:00|10754.5|10752.5|10750.6|10748.6|10755.3|10753.3|10750.6|10748.6|745
1744594200000|2025-04-14 01:30:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|699
1744594500000|2025-04-14 01:35:00|10749|10747|10749|10747|10750.6|10748.6|10749|10747|784
1744594800000|2025-04-14 01:40:00|10749.8|10747.8|10749|10747|10751.4|10749.4|10748.3|10746.3|829
1744595100000|2025-04-14 01:45:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|857
1744595400000|2025-04-14 01:50:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|644
1744595700000|2025-04-14 01:55:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|293
1744596000000|2025-04-14 02:00:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|331
1744596300000|2025-04-14 02:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|236
1744596600000|2025-04-14 02:10:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|282
1744596900000|2025-04-14 02:15:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|546
1744597200000|2025-04-14 02:20:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|182
1744597500000|2025-04-14 02:25:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|308
1744597800000|2025-04-14 02:30:00|10751|10749|10750.6|10748.6|10752.2|10750.2|10750.2|10748.2|555
1744598100000|2025-04-14 02:35:00|10751|10749|10751|10749|10752.2|10750.2|10749.8|10747.8|774
1744598400000|2025-04-14 02:40:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|106
1744598700000|2025-04-14 02:45:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.2|10748.2|180
1744599000000|2025-04-14 02:50:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|682
1744599300000|2025-04-14 02:55:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|268
1744599600000|2025-04-14 03:00:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|903
1744599900000|2025-04-14 03:05:00|10754.5|10752.5|10755.3|10753.3|10756.9|10754.9|10753.7|10751.7|588
1744600200000|2025-04-14 03:10:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|372
1744600500000|2025-04-14 03:15:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|555
1744600800000|2025-04-14 03:20:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|360
1744601100000|2025-04-14 03:25:00|10756.5|10754.5|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|194
1744601400000|2025-04-14 03:30:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|247
1744601700000|2025-04-14 03:35:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|189
1744602000000|2025-04-14 03:40:00|10756.5|10754.5|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|152
1744602300000|2025-04-14 03:45:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|508
1744602600000|2025-04-14 03:50:00|10756.9|10754.9|10756.9|10754.9|10757.3|10755.3|10756.5|10754.5|377
1744602900000|2025-04-14 03:55:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|234
1744603200000|2025-04-14 04:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|126
1744603500000|2025-04-14 04:05:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|396
1744603800000|2025-04-14 04:10:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|983
1744604100000|2025-04-14 04:15:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|170
1744604400000|2025-04-14 04:20:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|145
1744604700000|2025-04-14 04:25:00|10755.7|10753.7|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|348
1744605000000|2025-04-14 04:30:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|118
1744605300000|2025-04-14 04:35:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|571
1744605600000|2025-04-14 04:40:00|10754.9|10752.9|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|144
1744605900000|2025-04-14 04:45:00|10754.9|10752.9|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|212
1744606200000|2025-04-14 04:50:00|10754.9|10752.9|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|39
1744606500000|2025-04-14 04:55:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|188
1744606800000|2025-04-14 05:00:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|252
1744607100000|2025-04-14 05:05:00|10753|10751|10753|10751|10753|10751|10751.4|10749.4|591
1744607400000|2025-04-14 05:10:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|335
1744607700000|2025-04-14 05:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|494
1744608000000|2025-04-14 05:20:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|652
1744608300000|2025-04-14 05:25:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|319
1744608600000|2025-04-14 05:30:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|548
1744608900000|2025-04-14 05:35:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|218
1744609200000|2025-04-14 05:40:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|549
1744609500000|2025-04-14 05:45:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10749.8|10747.8|767
1744609800000|2025-04-14 05:50:00|10753|10751|10749|10747|10753|10751|10749|10747|560
1744610100000|2025-04-14 05:55:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749|10747|375
1744610400000|2025-04-14 06:00:00|10751.4|10749.4|10753|10751|10753|10751|10749.8|10747.8|1675
1744610700000|2025-04-14 06:05:00|10753.7|10751.7|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|1677
1744611000000|2025-04-14 06:10:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|1038
1744611300000|2025-04-14 06:15:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|370
1744611600000|2025-04-14 06:20:00|10753.7|10751.7|10756.1|10754.1|10756.9|10754.9|10752.2|10750.2|2137
1744611900000|2025-04-14 06:25:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|1172
1744612200000|2025-04-14 06:30:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753|10751|1359
1744612500000|2025-04-14 06:35:00|10756.1|10754.1|10760.8|10758.8|10760.8|10758.8|10753.7|10751.7|2251
1744612800000|2025-04-14 06:40:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|850
1744613100000|2025-04-14 06:45:00|10757.6|10755.6|10757.6|10755.6|10760|10758|10756.9|10754.9|841
1744613400000|2025-04-14 06:50:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10753.7|10751.7|2321
1744613700000|2025-04-14 06:55:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|794
1744614000000|2025-04-14 07:00:00|10757.6|10755.6|10753|10751|10759.2|10757.2|10752.2|10750.2|2762
1744614300000|2025-04-14 07:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|1566
1744614600000|2025-04-14 07:10:00|10751.4|10749.4|10750.6|10748.6|10753.7|10751.7|10750.6|10748.6|2303
1744614900000|2025-04-14 07:15:00|10751.4|10749.4|10755.3|10753.3|10755.3|10753.3|10750.6|10748.6|1796
1744615200000|2025-04-14 07:20:00|10754.5|10752.5|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|1141
1744615500000|2025-04-14 07:25:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1512
1744615800000|2025-04-14 07:30:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|1278
1744616100000|2025-04-14 07:35:00|10753.7|10751.7|10753|10751|10755.3|10753.3|10752.2|10750.2|1207
1744616400000|2025-04-14 07:40:00|10752.2|10750.2|10750.6|10748.6|10753|10751|10749.8|10747.8|918
1744616700000|2025-04-14 07:45:00|10751|10749|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|957
1744617000000|2025-04-14 07:50:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|1008
1744617300000|2025-04-14 07:55:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|613
1744617600000|2025-04-14 08:00:00|10754.5|10752.5|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|941
1744617900000|2025-04-14 08:05:00|10756.1|10754.1|10758.4|10756.4|10758.4|10756.4|10754.5|10752.5|1198
1744618200000|2025-04-14 08:10:00|10758.8|10756.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|1978
1744618500000|2025-04-14 08:15:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10758.4|10756.4|1511
1744618800000|2025-04-14 08:20:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|776
1744619100000|2025-04-14 08:25:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1191
1744619400000|2025-04-14 08:30:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|1134
1744619700000|2025-04-14 08:35:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|755
1744620000000|2025-04-14 08:40:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10757.6|10755.6|1081
1744620300000|2025-04-14 08:45:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|663
1744620600000|2025-04-14 08:50:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|729
1744620900000|2025-04-14 08:55:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|5380
1744621200000|2025-04-14 09:00:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|612
1744621500000|2025-04-14 09:05:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|644
1744621800000|2025-04-14 09:10:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1065
1744622100000|2025-04-14 09:15:00|10758.4|10756.4|10761.5|10759.5|10762.3|10760.3|10757.6|10755.6|692
1744622400000|2025-04-14 09:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|2209
1744622700000|2025-04-14 09:25:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1125
1744623000000|2025-04-14 09:30:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|1269
1744623300000|2025-04-14 09:35:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|915
1744623600000|2025-04-14 09:40:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|784
1744623900000|2025-04-14 09:45:00|10764.7|10762.7|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|1644
1744624200000|2025-04-14 09:50:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|1821
1744624500000|2025-04-14 09:55:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|598
1744624800000|2025-04-14 10:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|1073
1744625100000|2025-04-14 10:05:00|10767|10765|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|1612
1744625400000|2025-04-14 10:10:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1204
1744625700000|2025-04-14 10:15:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|490
1744626000000|2025-04-14 10:20:00|10769.8|10767.8|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|2206
1744626300000|2025-04-14 10:25:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|3420
1744626600000|2025-04-14 10:30:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|2410
1744626900000|2025-04-14 10:35:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|2361
1744627200000|2025-04-14 10:40:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|2962
1744627500000|2025-04-14 10:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2146
1744627800000|2025-04-14 10:50:00|10774.8|10772.8|10771.7|10769.7|10775.6|10773.6|10771.7|10769.7|1937
1744628100000|2025-04-14 10:55:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1426
1744628400000|2025-04-14 11:00:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10768.6|10766.6|2531
1744628700000|2025-04-14 11:05:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10767|10765|2928
1744629000000|2025-04-14 11:10:00|10767.4|10765.4|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1944
1744629300000|2025-04-14 11:15:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|1617
1744629600000|2025-04-14 11:20:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|2467
1744629900000|2025-04-14 11:25:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10761.5|10759.5|4485
1744630200000|2025-04-14 11:30:00|10765.8|10763.8|10768.6|10766.6|10769.4|10767.4|10765.5|10763.5|2729
1744630500000|2025-04-14 11:35:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|2148
1744630800000|2025-04-14 11:40:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|2100
1744631100000|2025-04-14 11:45:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|1358
1744631400000|2025-04-14 11:50:00|10771.7|10769.7|10770.9|10768.9|10773.3|10771.3|10770.1|10768.1|2741
1744631700000|2025-04-14 11:55:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10767|10765|2146
1744632000000|2025-04-14 12:00:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10766.2|10764.2|5193
1744632300000|2025-04-14 12:05:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|2882
1744632600000|2025-04-14 12:10:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10763.1|10761.1|3258
1744632900000|2025-04-14 12:15:00|10765.5|10763.5|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|2575
1744633200000|2025-04-14 12:20:00|10767|10765|10761.5|10759.5|10767|10765|10761.5|10759.5|4622
1744633500000|2025-04-14 12:25:00|10760.8|10758.8|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|3447
1744633800000|2025-04-14 12:30:00|10762.3|10760.3|10769.4|10767.4|10769.4|10767.4|10762.3|10760.3|3974
1744634100000|2025-04-14 12:35:00|10769|10767|10770.9|10768.9|10770.9|10768.9|10766.2|10764.2|8090
1744634400000|2025-04-14 12:40:00|10771.7|10769.7|10770.1|10768.1|10773.3|10771.3|10770.1|10768.1|3901
1744634700000|2025-04-14 12:45:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|3145
1744635000000|2025-04-14 12:50:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|3069
1744635300000|2025-04-14 12:55:00|10768.6|10766.6|10764.7|10762.7|10769.4|10767.4|10764.7|10762.7|3997
1744635600000|2025-04-14 13:00:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10764.7|10762.7|5799
1744635900000|2025-04-14 13:05:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10763.9|10761.9|4340
1744636200000|2025-04-14 13:10:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|2552
1744636500000|2025-04-14 13:15:00|10764.7|10762.7|10767|10765|10768.6|10766.6|10764.7|10762.7|4079
1744636800000|2025-04-14 13:20:00|10767.8|10765.8|10774|10772|10774.8|10772.8|10767|10765|7080
1744637100000|2025-04-14 13:25:00|10773.7|10771.7|10770.9|10768.9|10774|10772|10769.4|10767.4|4821
1744637400000|2025-04-14 13:30:00|10770.1|10768.1|10773.3|10771.3|10774|10772|10770.1|10768.1|7412
1744637700000|2025-04-14 13:35:00|10773.7|10771.7|10778.7|10776.7|10778.7|10776.7|10773.3|10771.3|8207
1744638000000|2025-04-14 13:40:00|10778|10776|10780.3|10778.3|10782.6|10780.6|10778|10776|7242
1744638300000|2025-04-14 13:45:00|10779.5|10777.5|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|6697
1744638600000|2025-04-14 13:50:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|6038
1744638900000|2025-04-14 13:55:00|10778.7|10776.7|10776.4|10774.4|10779.5|10777.5|10775.6|10773.6|5168
1744639200000|2025-04-14 14:00:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774|10772|5959
1744639500000|2025-04-14 14:05:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10774|10772|3044
1744639800000|2025-04-14 14:10:00|10776.4|10774.4|10778|10776|10778|10776|10774.8|10772.8|3252
1744640100000|2025-04-14 14:15:00|10777.2|10775.2|10777.2|10775.2|10781.9|10779.9|10776.4|10774.4|4680
1744640400000|2025-04-14 14:20:00|10776.4|10774.4|10778|10776|10780.3|10778.3|10776.4|10774.4|3696
1744640700000|2025-04-14 14:25:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|2506
1744641000000|2025-04-14 14:30:00|10778.7|10776.7|10778|10776|10780.3|10778.3|10778|10776|4098
1744641300000|2025-04-14 14:35:00|10778.7|10776.7|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|5392
1744641600000|2025-04-14 14:40:00|10776.4|10774.4|10778|10776|10779.5|10777.5|10776.4|10774.4|3912
1744641900000|2025-04-14 14:45:00|10777.2|10775.2|10773.3|10771.3|10777.2|10775.2|10773.3|10771.3|2840
1744642200000|2025-04-14 14:50:00|10772.5|10770.5|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|4451
1744642500000|2025-04-14 14:55:00|10774|10772|10772.5|10770.5|10775.6|10773.6|10770.9|10768.9|6510
1744642800000|2025-04-14 15:00:00|10771.7|10769.7|10785.8|10783.8|10785.8|10783.8|10771.7|10769.7|7548
1744643100000|2025-04-14 15:05:00|10785|10783|10787.3|10785.3|10788.1|10786.1|10785|10783|4965
1744643400000|2025-04-14 15:10:00|10788.1|10786.1|10789.7|10787.7|10791.2|10789.2|10785.8|10783.8|7638
1744643700000|2025-04-14 15:15:00|10790.5|10788.5|10786.5|10784.5|10790.5|10788.5|10785.8|10783.8|4276
1744644000000|2025-04-14 15:20:00|10787.3|10785.3|10784.2|10782.2|10787.3|10785.3|10783.4|10781.4|3104
1744644300000|2025-04-14 15:25:00|10783.4|10781.4|10787.3|10785.3|10788.9|10786.9|10783.4|10781.4|3550
1744644600000|2025-04-14 15:30:00|10786.5|10784.5|10785|10783|10788.1|10786.1|10785|10783|3707
1744644900000|2025-04-14 15:35:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|2278
1744645200000|2025-04-14 15:40:00|10785.8|10783.8|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|3154
1744645500000|2025-04-14 15:45:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|6558
1744645800000|2025-04-14 15:50:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|3170
1744646100000|2025-04-14 15:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10786.9|10784.9|3932
1744646400000|2025-04-14 16:00:00|10790.8|10788.8|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|3521
1744646700000|2025-04-14 16:05:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|5579
1744647000000|2025-04-14 16:10:00|10791.2|10789.2|10789.7|10787.7|10793.6|10791.6|10788.9|10786.9|3313
1744647300000|2025-04-14 16:15:00|10788.9|10786.9|10787.3|10785.3|10790.5|10788.5|10786.5|10784.5|4444
1744647600000|2025-04-14 16:20:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10784.2|10782.2|5030
1744647900000|2025-04-14 16:25:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|2617
1744648200000|2025-04-14 16:30:00|10785|10783|10785|10783|10785.8|10783.8|10783.4|10781.4|3216
1744648500000|2025-04-14 16:35:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|2327
1744648800000|2025-04-14 16:40:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10783.4|10781.4|2323
1744649100000|2025-04-14 16:45:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|1940
1744649400000|2025-04-14 16:50:00|10785.8|10783.8|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2933
1744649700000|2025-04-14 16:55:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|2937
1744650000000|2025-04-14 17:00:00|10785|10783|10792.8|10790.8|10792.8|10790.8|10781.9|10779.9|6182
1744650300000|2025-04-14 17:05:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792|10790|4740
1744650600000|2025-04-14 17:10:00|10793.6|10791.6|10794.4|10792.4|10794.8|10792.8|10792.8|10790.8|3758
1744650900000|2025-04-14 17:15:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|2049
1744651200000|2025-04-14 17:20:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|3001
1744651500000|2025-04-14 17:25:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|2167
1744651800000|2025-04-14 17:30:00|10798.3|10796.3|10801.4|10799.4|10801.8|10799.8|10797.5|10795.5|7478
1744652100000|2025-04-14 17:35:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|4477
1744652400000|2025-04-14 17:40:00|10800.6|10798.6|10798.3|10796.3|10801.4|10799.4|10797.5|10795.5|6293
1744652700000|2025-04-14 17:45:00|10797.5|10795.5|10799.4|10797.4|10801.4|10799.4|10797.5|10795.5|4833
1744653000000|2025-04-14 17:50:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|2729
1744653300000|2025-04-14 17:55:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|2849
1744653600000|2025-04-14 18:00:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|4368
1744653900000|2025-04-14 18:05:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|2922
1744654200000|2025-04-14 18:10:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|5280
1744654500000|2025-04-14 18:15:00|10804.5|10802.5|10807.6|10805.6|10807.6|10805.6|10803.7|10801.7|4114
1744654800000|2025-04-14 18:20:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|3285
1744655100000|2025-04-14 18:25:00|10806.9|10804.9|10809.2|10807.2|10810.8|10808.8|10806.9|10804.9|5331
1744655400000|2025-04-14 18:30:00|10810|10808|10810.8|10808.8|10812.3|10810.3|10808.4|10806.4|4572
1744655700000|2025-04-14 18:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|3023
1744656000000|2025-04-14 18:40:00|10812.3|10810.3|10809.2|10807.2|10812.3|10810.3|10808.4|10806.4|7294
1744656300000|2025-04-14 18:45:00|10808.4|10806.4|10806.1|10804.1|10811.5|10809.5|10806.1|10804.1|7896
1744656600000|2025-04-14 18:50:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|9204
1744656900000|2025-04-14 18:55:00|10806.9|10804.9|10809.2|10807.2|10809.2|10807.2|10806.1|10804.1|8211
1744657200000|2025-04-14 19:00:00|10810|10808|10805.3|10803.3|10810.8|10808.8|10804.5|10802.5|6885
1744657500000|2025-04-14 19:05:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803|10801|2411
1744657800000|2025-04-14 19:10:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|2619
1744658100000|2025-04-14 19:15:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|2024
1744658400000|2025-04-14 19:20:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10802.2|10800.2|2401
1744658700000|2025-04-14 19:25:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10802.2|10800.2|1917
1744659000000|2025-04-14 19:30:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|1880
1744659300000|2025-04-14 19:35:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803|10801|3792
1744659600000|2025-04-14 19:40:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|2021
1744659900000|2025-04-14 19:45:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|2325
1744660200000|2025-04-14 19:50:00|10803|10801|10803|10801|10803.7|10801.7|10801.4|10799.4|4155
1744660500000|2025-04-14 19:55:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|9634
1744660800000|2025-04-14 20:00:00|10806.1|10804.1|10803|10801|10806.1|10804.1|10803|10801|7541
1744661100000|2025-04-14 20:05:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|3234
1744661400000|2025-04-14 20:10:00|10801.4|10799.4|10802.2|10800.2|10802.6|10800.6|10800.6|10798.6|1915
1744661700000|2025-04-14 20:15:00|10803|10801|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|2625
1744662000000|2025-04-14 20:20:00|10803|10801|10803|10801|10803|10801|10801.4|10799.4|1931
1744662300000|2025-04-14 20:25:00|10802.2|10800.2|10799.8|10797.8|10803.7|10801.7|10799.4|10797.4|3367
1744662600000|2025-04-14 20:30:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|2093
1744662900000|2025-04-14 20:35:00|10798.3|10796.3|10800.6|10798.6|10801|10799|10797.5|10795.5|3382
1744663200000|2025-04-14 20:40:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|1829
1744663500000|2025-04-14 20:45:00|10801.4|10799.4|10803.7|10801.7|10804.5|10802.5|10801.4|10799.4|1708
1744663800000|2025-04-14 20:50:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|4837
1744664100000|2025-04-14 20:55:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|2497
1744668000000|2025-04-14 22:00:00|10804.5|10802.5|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|719
1744668300000|2025-04-14 22:05:00|10805.3|10803.3|10806.1|10804.1|10806.5|10804.5|10804.5|10802.5|907
1744668600000|2025-04-14 22:10:00|10806.5|10804.5|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|1857
1744668900000|2025-04-14 22:15:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|199
1744669200000|2025-04-14 22:20:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|265
1744669500000|2025-04-14 22:25:00|10807.6|10805.6|10808|10806|10808.4|10806.4|10806.9|10804.9|1870
1744669800000|2025-04-14 22:30:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|333
1744670100000|2025-04-14 22:35:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|483
1744670400000|2025-04-14 22:40:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|279
1744670700000|2025-04-14 22:45:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|315
1744671000000|2025-04-14 22:50:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|136
1744671300000|2025-04-14 22:55:00|10807.3|10805.3|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|184
1744671600000|2025-04-14 23:00:00|10807.3|10805.3|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|244
1744671900000|2025-04-14 23:05:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|793
1744672200000|2025-04-14 23:10:00|10804.9|10802.9|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|179
1744672500000|2025-04-14 23:15:00|10804.5|10802.5|10806.5|10804.5|10806.5|10804.5|10803.7|10801.7|222
1744672800000|2025-04-14 23:20:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|270
1744673100000|2025-04-14 23:25:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|488
1744673400000|2025-04-14 23:30:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|388
1744673700000|2025-04-14 23:35:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|794
1744674000000|2025-04-14 23:40:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|481
1744674300000|2025-04-14 23:45:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|379
1744674600000|2025-04-14 23:50:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|558
1744674900000|2025-04-14 23:55:00|10803.3|10801.3|10804.5|10802.5|10805.3|10803.3|10803|10801|628
1744675200000|2025-04-15 00:00:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|849
1744675500000|2025-04-15 00:05:00|10801.4|10799.4|10799|10797|10803|10801|10799|10797|1924
1744675800000|2025-04-15 00:10:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|574
1744676100000|2025-04-15 00:15:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|872
1744676400000|2025-04-15 00:20:00|10799.4|10797.4|10799.8|10797.8|10799.8|10797.8|10799|10797|616
1744676700000|2025-04-15 00:25:00|10799|10797|10799|10797|10799.8|10797.8|10797.5|10795.5|411
1744677000000|2025-04-15 00:30:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|288
1744677300000|2025-04-15 00:35:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|313
1744677600000|2025-04-15 00:40:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|429
1744677900000|2025-04-15 00:45:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|273
1744678200000|2025-04-15 00:50:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|811
1744678500000|2025-04-15 00:55:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|612
1744678800000|2025-04-15 01:00:00|10803|10801|10805.3|10803.3|10806.1|10804.1|10803|10801|664
1744679100000|2025-04-15 01:05:00|10805.7|10803.7|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|592
1744679400000|2025-04-15 01:10:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|853
1744679700000|2025-04-15 01:15:00|10806.9|10804.9|10809.2|10807.2|10810|10808|10806.9|10804.9|672
1744680000000|2025-04-15 01:20:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10808.4|10806.4|611
1744680300000|2025-04-15 01:25:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|435
1744680600000|2025-04-15 01:30:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|626
1744680900000|2025-04-15 01:35:00|10808.8|10806.8|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|534
1744681200000|2025-04-15 01:40:00|10807.3|10805.3|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|482
1744681500000|2025-04-15 01:45:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|504
1744681800000|2025-04-15 01:50:00|||||||||263
1744682100000|2025-04-15 01:55:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|997
1744682400000|2025-04-15 02:00:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|849
1744682700000|2025-04-15 02:05:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|302
1744683000000|2025-04-15 02:10:00|10809.6|10807.6|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|195
1744683300000|2025-04-15 02:15:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|716
1744683600000|2025-04-15 02:20:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|564
1744683900000|2025-04-15 02:25:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|408
1744684200000|2025-04-15 02:30:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|439
1744684500000|2025-04-15 02:35:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|298
1744684800000|2025-04-15 02:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|381
1744685100000|2025-04-15 02:45:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|617
1744685400000|2025-04-15 02:50:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|532
1744685700000|2025-04-15 02:55:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|271
1744686000000|2025-04-15 03:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|280
1744686300000|2025-04-15 03:05:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|528
1744686600000|2025-04-15 03:10:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|329
1744686900000|2025-04-15 03:15:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|125
1744687200000|2025-04-15 03:20:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|323
1744687500000|2025-04-15 03:25:00|||||||||22
1744687800000|2025-04-15 03:30:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|333
1744688100000|2025-04-15 03:35:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|555
1744688400000|2025-04-15 03:40:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|585
1744688700000|2025-04-15 03:45:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|378
1744689000000|2025-04-15 03:50:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|332
1744689300000|2025-04-15 03:55:00|||||||||253
1744689600000|2025-04-15 04:00:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|518
1744689900000|2025-04-15 04:05:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|220
1744690200000|2025-04-15 04:10:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|456
1744690500000|2025-04-15 04:15:00|||||||||40
1744690800000|2025-04-15 04:20:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|517
1744691100000|2025-04-15 04:25:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.7|10803.7|239
1744691400000|2025-04-15 04:30:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|725
1744691700000|2025-04-15 04:35:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|584
1744692000000|2025-04-15 04:40:00|10808.4|10806.4|10810|10808|10810|10808|10807.6|10805.6|710
1744692300000|2025-04-15 04:45:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|813
1744692600000|2025-04-15 04:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|58
1744693200000|2025-04-15 05:00:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|278
1744693500000|2025-04-15 05:05:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|30
1744693800000|2025-04-15 05:10:00|||||||||157
1744694100000|2025-04-15 05:15:00|10810|10808|10809.6|10807.6|10810|10808|10809.2|10807.2|373
1744694400000|2025-04-15 05:20:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|642
1744694700000|2025-04-15 05:25:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810|10808|579
1744695000000|2025-04-15 05:30:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|967
1744695300000|2025-04-15 05:35:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|456
1744695600000|2025-04-15 05:40:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|131
1744695900000|2025-04-15 05:45:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|1435
1744696200000|2025-04-15 05:50:00|10805.3|10803.3|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|772
1744696500000|2025-04-15 05:55:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|411
1744696800000|2025-04-15 06:00:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|887
1744697100000|2025-04-15 06:05:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10801.4|10799.4|1062
1744697400000|2025-04-15 06:10:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|1119
1744697700000|2025-04-15 06:15:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10803|10801|638
1744698000000|2025-04-15 06:20:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|1074
1744698300000|2025-04-15 06:25:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10802.2|10800.2|1109
1744698600000|2025-04-15 06:30:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|1449
1744698900000|2025-04-15 06:35:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1124
1744699200000|2025-04-15 06:40:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|1009
1744699500000|2025-04-15 06:45:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|753
1744699800000|2025-04-15 06:50:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|546
1744700100000|2025-04-15 06:55:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|1278
1744700400000|2025-04-15 07:00:00|10800.6|10798.6|10797.5|10795.5|10800.6|10798.6|10797.5|10795.5|2090
1744700700000|2025-04-15 07:05:00|10798.3|10796.3|10795.9|10793.9|10798.3|10796.3|10795.1|10793.1|3484
1744701000000|2025-04-15 07:10:00|10796.7|10794.7|10793.6|10791.6|10797.1|10795.1|10793.6|10791.6|1721
1744701300000|2025-04-15 07:15:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10792|10790|1427
1744701600000|2025-04-15 07:20:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|1074
1744701900000|2025-04-15 07:25:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|556
1744702200000|2025-04-15 07:30:00|10791.2|10789.2|10794.4|10792.4|10795.1|10793.1|10791.2|10789.2|1258
1744702500000|2025-04-15 07:35:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1332
1744702800000|2025-04-15 07:40:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|287
1744703100000|2025-04-15 07:45:00|10795.9|10793.9|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1636
1744703400000|2025-04-15 07:50:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|941
1744703700000|2025-04-15 07:55:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|954
1744704000000|2025-04-15 08:00:00|10795.9|10793.9|10803.7|10801.7|10803.7|10801.7|10795.9|10793.9|4089
1744704300000|2025-04-15 08:05:00|10803|10801|10803|10801|10805.3|10803.3|10801.4|10799.4|1227
1744704600000|2025-04-15 08:10:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10799|10797|951
1744704900000|2025-04-15 08:15:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|1369
1744705200000|2025-04-15 08:20:00|10800.6|10798.6|10802.2|10800.2|10803|10801|10800.6|10798.6|1251
1744705500000|2025-04-15 08:25:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|684
1744705800000|2025-04-15 08:30:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10801.4|10799.4|1571
1744706100000|2025-04-15 08:35:00|10804.5|10802.5|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|1486
1744706400000|2025-04-15 08:40:00|10805.3|10803.3|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|967
1744706700000|2025-04-15 08:45:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|848
1744707000000|2025-04-15 08:50:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10803.7|10801.7|1979
1744707300000|2025-04-15 08:55:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|847
1744707600000|2025-04-15 09:00:00|10806.1|10804.1|10808.4|10806.4|10809.2|10807.2|10806.1|10804.1|2628
1744707900000|2025-04-15 09:05:00|10807.6|10805.6|10808.4|10806.4|10810|10808|10807.6|10805.6|2411
1744708200000|2025-04-15 09:10:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1026
1744708500000|2025-04-15 09:15:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|2627
1744708800000|2025-04-15 09:20:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|669
1744709100000|2025-04-15 09:25:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|548
1744709400000|2025-04-15 09:30:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|879
1744709700000|2025-04-15 09:35:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|839
1744710000000|2025-04-15 09:40:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|1558
1744710300000|2025-04-15 09:45:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|1304
1744710600000|2025-04-15 09:50:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|1565
1744710900000|2025-04-15 09:55:00|10801|10799|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|327
1744711200000|2025-04-15 10:00:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799|10797|2003
1744711500000|2025-04-15 10:05:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1506
1744711800000|2025-04-15 10:10:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|455
1744712100000|2025-04-15 10:15:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|638
1744712400000|2025-04-15 10:20:00|10799|10797|10799|10797|10799.8|10797.8|10797.5|10795.5|752
1744712700000|2025-04-15 10:25:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|895
1744713000000|2025-04-15 10:30:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|343
1744713300000|2025-04-15 10:35:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|408
1744713600000|2025-04-15 10:40:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|564
1744713900000|2025-04-15 10:45:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1696
1744714200000|2025-04-15 10:50:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|998
1744714500000|2025-04-15 10:55:00|10801.4|10799.4|10805.3|10803.3|10806.1|10804.1|10801.4|10799.4|1633
1744714800000|2025-04-15 11:00:00|10804.5|10802.5|10800.6|10798.6|10804.5|10802.5|10800.6|10798.6|1749
1744715100000|2025-04-15 11:05:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10797.5|10795.5|1938
1744715400000|2025-04-15 11:10:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|1984
1744715700000|2025-04-15 11:15:00|10801|10799|10799|10797|10801.4|10799.4|10799|10797|2041
1744716000000|2025-04-15 11:20:00|10798.7|10796.7|10795.9|10793.9|10799|10797|10795.1|10793.1|2046
1744716300000|2025-04-15 11:25:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|4521
1744716600000|2025-04-15 11:30:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10790.5|10788.5|2852
1744716900000|2025-04-15 11:35:00|10792.8|10790.8|10798.3|10796.3|10799|10797|10792|10790|10143
1744717200000|2025-04-15 11:40:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|2375
1744717500000|2025-04-15 11:45:00|10801.4|10799.4|10803.7|10801.7|10804.5|10802.5|10800.6|10798.6|13096
1744717800000|2025-04-15 11:50:00|10804.5|10802.5|10802.2|10800.2|10806.1|10804.1|10802.2|10800.2|4683
1744718100000|2025-04-15 11:55:00|10803|10801|10809.2|10807.2|10809.2|10807.2|10803|10801|7343
1744718400000|2025-04-15 12:00:00|10808.4|10806.4|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|2740
1744718700000|2025-04-15 12:05:00|10809.2|10807.2|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|3342
1744719000000|2025-04-15 12:10:00|10808.4|10806.4|10806.9|10804.9|10810|10808|10806.9|10804.9|3730
1744719300000|2025-04-15 12:15:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10806.9|10804.9|2339
1744719600000|2025-04-15 12:20:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10807.6|10805.6|3424
1744719900000|2025-04-15 12:25:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808|10806|3250
1744720200000|2025-04-15 12:30:00|10810|10808|10808.4|10806.4|10813.1|10811.1|10804.5|10802.5|8012
1744720500000|2025-04-15 12:35:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10805.3|10803.3|5790
1744720800000|2025-04-15 12:40:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10806.1|10804.1|5171
1744721100000|2025-04-15 12:45:00|10809.2|10807.2|10806.1|10804.1|10810|10808|10806.1|10804.1|3743
1744721400000|2025-04-15 12:50:00|10806.9|10804.9|10804.5|10802.5|10807.6|10805.6|10804.5|10802.5|3554
1744721700000|2025-04-15 12:55:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|2585
1744722000000|2025-04-15 13:00:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10802.2|10800.2|4597
1744722300000|2025-04-15 13:05:00|10803|10801|10808.4|10806.4|10808.4|10806.4|10803|10801|5177
1744722600000|2025-04-15 13:10:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10807.6|10805.6|2741
1744722900000|2025-04-15 13:15:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|4033
1744723200000|2025-04-15 13:20:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|3457
1744723500000|2025-04-15 13:25:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|2043
1744723800000|2025-04-15 13:30:00|10807.6|10805.6|10808.4|10806.4|10816.2|10814.2|10807.6|10805.6|11848
1744724100000|2025-04-15 13:35:00|10807.6|10805.6|10818.6|10816.6|10818.6|10816.6|10807.6|10805.6|7129
1744724400000|2025-04-15 13:40:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10816.2|10814.2|8041
1744724700000|2025-04-15 13:45:00|10816.2|10814.2|10819.4|10817.4|10820.1|10818.1|10813.9|10811.9|7568
1744725000000|2025-04-15 13:50:00|10818.6|10816.6|10816.2|10814.2|10819.4|10817.4|10816.2|10814.2|5785
1744725300000|2025-04-15 13:55:00|10817|10815|10813.1|10811.1|10817|10815|10813.1|10811.1|4560
1744725600000|2025-04-15 14:00:00|10813.9|10811.9|10810.8|10808.8|10813.9|10811.9|10809.2|10807.2|5989
1744725900000|2025-04-15 14:05:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10807.6|10805.6|6091
1744726200000|2025-04-15 14:10:00|10808.4|10806.4|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|4540
1744726500000|2025-04-15 14:15:00|10809.6|10807.6|10817.8|10815.8|10819.4|10817.4|10809.2|10807.2|7828
1744726800000|2025-04-15 14:20:00|10818.6|10816.6|10819.4|10817.4|10820.9|10818.9|10817|10815|9507
1744727100000|2025-04-15 14:25:00|10820.1|10818.1|10819.4|10817.4|10821.7|10819.7|10817.8|10815.8|7066
1744727400000|2025-04-15 14:30:00|10818.6|10816.6|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|4240
1744727700000|2025-04-15 14:35:00|10819.4|10817.4|10824.8|10822.8|10824.8|10822.8|10818.6|10816.6|8459
1744728000000|2025-04-15 14:40:00|10825.6|10823.6|10822.5|10820.5|10827.2|10825.2|10822.5|10820.5|8096
1744728300000|2025-04-15 14:45:00|10823.3|10821.3|10828.7|10826.7|10828.7|10826.7|10822.5|10820.5|10442
1744728600000|2025-04-15 14:50:00|10828|10826|10824|10822|10829.5|10827.5|10824|10822|7026
1744728900000|2025-04-15 14:55:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|5554
1744729200000|2025-04-15 15:00:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10822.5|10820.5|5420
1744729500000|2025-04-15 15:05:00|10823.3|10821.3|10824|10822|10825.6|10823.6|10823.3|10821.3|3606
1744729800000|2025-04-15 15:10:00|10824.8|10822.8|10822.5|10820.5|10824.8|10822.8|10821.7|10819.7|2808
1744730100000|2025-04-15 15:15:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|3056
1744730400000|2025-04-15 15:20:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|2932
1744730700000|2025-04-15 15:25:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2690
1744731000000|2025-04-15 15:30:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|1725
1744731300000|2025-04-15 15:35:00|10820.9|10818.9|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|2435
1744731600000|2025-04-15 15:40:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|2262
1744731900000|2025-04-15 15:45:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|2434
1744732200000|2025-04-15 15:50:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|2993
1744732500000|2025-04-15 15:55:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|2280
1744732800000|2025-04-15 16:00:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|2894
1744733100000|2025-04-15 16:05:00|10822.9|10820.9|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|5226
1744733400000|2025-04-15 16:10:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|2613
1744733700000|2025-04-15 16:15:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|1885
1744734000000|2025-04-15 16:20:00|10822.9|10820.9|10824|10822|10824|10822|10822.5|10820.5|3187
1744734300000|2025-04-15 16:25:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|9916
1744734600000|2025-04-15 16:30:00|10824|10822|10826.4|10824.4|10827.2|10825.2|10823.3|10821.3|2752
1744734900000|2025-04-15 16:35:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|2717
1744735200000|2025-04-15 16:40:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|1470
1744735500000|2025-04-15 16:45:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3290
1744735800000|2025-04-15 16:50:00|10824.8|10822.8|10828|10826|10828|10826|10824.8|10822.8|3927
1744736100000|2025-04-15 16:55:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|4961
1744736400000|2025-04-15 17:00:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|3689
1744736700000|2025-04-15 17:05:00|10825.6|10823.6|10828|10826|10828|10826|10825.6|10823.6|2396
1744737000000|2025-04-15 17:10:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|1721
1744737300000|2025-04-15 17:15:00|10827.2|10825.2|10829.5|10827.5|10831.1|10829.1|10827.2|10825.2|3897
1744737600000|2025-04-15 17:20:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|5162
1744737900000|2025-04-15 17:25:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|4368
1744738200000|2025-04-15 17:30:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1661
1744738500000|2025-04-15 17:35:00|10834.2|10832.2|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|5332
1744738800000|2025-04-15 17:40:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|5182
1744739100000|2025-04-15 17:45:00|10834.2|10832.2|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|2992
1744739400000|2025-04-15 17:50:00|10831.9|10829.9|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|2943
1744739700000|2025-04-15 17:55:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|6933
1744740000000|2025-04-15 18:00:00|10832.6|10830.6|10828.7|10826.7|10832.6|10830.6|10828.7|10826.7|3275
1744740300000|2025-04-15 18:05:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|4660
1744740600000|2025-04-15 18:10:00|10826.8|10824.8|10826.4|10824.4|10828|10826|10826.4|10824.4|2233
1744740900000|2025-04-15 18:15:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|3364
1744741200000|2025-04-15 18:20:00|10824|10822|10826.4|10824.4|10827.2|10825.2|10824|10822|4126
1744741500000|2025-04-15 18:25:00|10826|10824|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1307
1744741800000|2025-04-15 18:30:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|1356
1744742100000|2025-04-15 18:35:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|1050
1744742400000|2025-04-15 18:40:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|2103
1744742700000|2025-04-15 18:45:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|3514
1744743000000|2025-04-15 18:50:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|1216
1744743300000|2025-04-15 18:55:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3915
1744743600000|2025-04-15 19:00:00|10826.4|10824.4|10820.9|10818.9|10826.4|10824.4|10820.9|10818.9|4244
1744743900000|2025-04-15 19:05:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|2236
1744744200000|2025-04-15 19:10:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|761
1744744500000|2025-04-15 19:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10817.4|10815.4|2962
1744744800000|2025-04-15 19:20:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|2194
1744745100000|2025-04-15 19:25:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10817|10815|2463
1744745400000|2025-04-15 19:30:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10815.5|10813.5|2114
1744745700000|2025-04-15 19:35:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|1547
1744746000000|2025-04-15 19:40:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10817|10815|5685
1744746300000|2025-04-15 19:45:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10814.7|10812.7|2252
1744746600000|2025-04-15 19:50:00|10815.1|10813.1|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|3965
1744746900000|2025-04-15 19:55:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|5689
1744747200000|2025-04-15 20:00:00|10817.8|10815.8|10820.1|10818.1|10821.7|10819.7|10817|10815|7787
1744747500000|2025-04-15 20:05:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10817.8|10815.8|2768
1744747800000|2025-04-15 20:10:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1614
1744748100000|2025-04-15 20:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1873
1744748400000|2025-04-15 20:20:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|4099
1744748700000|2025-04-15 20:25:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|2570
1744749000000|2025-04-15 20:30:00|10817.4|10815.4|10817.8|10815.8|10818.6|10816.6|10817.4|10815.4|2651
1744749300000|2025-04-15 20:35:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|1725
1744749600000|2025-04-15 20:40:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|2928
1744749900000|2025-04-15 20:45:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2822
1744750200000|2025-04-15 20:50:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|2987
1744750500000|2025-04-15 20:55:00|10815.8|10813.8|10815.5|10813.5|10815.8|10813.8|10814.7|10812.7|3033
1744754400000|2025-04-15 22:00:00|10817|10815|10822.5|10820.5|10822.5|10820.5|10816.2|10814.2|1214
1744754700000|2025-04-15 22:05:00|10822.1|10820.1|10824|10822|10824|10822|10820.9|10818.9|638
1744755000000|2025-04-15 22:10:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1202
1744755300000|2025-04-15 22:15:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|632
1744755600000|2025-04-15 22:20:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10823.3|10821.3|238
1744755900000|2025-04-15 22:25:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|210
1744756200000|2025-04-15 22:30:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|495
1744756500000|2025-04-15 22:35:00|10824.4|10822.4|10825.6|10823.6|10827.2|10825.2|10824|10822|255
1744756800000|2025-04-15 22:40:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|205
1744757100000|2025-04-15 22:45:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|115
1744757400000|2025-04-15 22:50:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|93
1744757700000|2025-04-15 22:55:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|407
1744758000000|2025-04-15 23:00:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|405
1744758300000|2025-04-15 23:05:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|559
1744758600000|2025-04-15 23:10:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|143
1744758900000|2025-04-15 23:15:00|10824|10822|10821.7|10819.7|10824|10822|10821.7|10819.7|222
1744759200000|2025-04-15 23:20:00|10821.3|10819.3|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|317
1744759500000|2025-04-15 23:25:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|241
1744759800000|2025-04-15 23:30:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|578
1744760100000|2025-04-15 23:35:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|851
1744760400000|2025-04-15 23:40:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|579
1744760700000|2025-04-15 23:45:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|729
1744761000000|2025-04-15 23:50:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|301
1744761300000|2025-04-15 23:55:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|420
1744761600000|2025-04-16 00:00:00|10822.1|10820.1|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|1167
1744761900000|2025-04-16 00:05:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|826
1744762200000|2025-04-16 00:10:00|10825.6|10823.6|10829.5|10827.5|10831.1|10829.1|10824.8|10822.8|2497
1744762500000|2025-04-16 00:15:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828|10826|782
1744762800000|2025-04-16 00:20:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|590
1744763100000|2025-04-16 00:25:00|10828.7|10826.7|10828.7|10826.7|10830.3|10828.3|10828|10826|563
1744763400000|2025-04-16 00:30:00|10829.5|10827.5|10831.1|10829.1|10832.6|10830.6|10828.7|10826.7|637
1744763700000|2025-04-16 00:35:00|10831.9|10829.9|10828.7|10826.7|10832.3|10830.3|10828.7|10826.7|662
1744764000000|2025-04-16 00:40:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10827.2|10825.2|379
1744764300000|2025-04-16 00:45:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|641
1744764600000|2025-04-16 00:50:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|679
1744764900000|2025-04-16 00:55:00|10828.3|10826.3|10825.6|10823.6|10828.7|10826.7|10825.6|10823.6|698
1744765200000|2025-04-16 01:00:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|124
1744765500000|2025-04-16 01:05:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|876
1744765800000|2025-04-16 01:10:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|412
1744766100000|2025-04-16 01:15:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|616
1744766400000|2025-04-16 01:20:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|388
1744766700000|2025-04-16 01:25:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|64
1744767000000|2025-04-16 01:30:00|10823.7|10821.7|10824.8|10822.8|10824.8|10822.8|10823.7|10821.7|346
1744767300000|2025-04-16 01:35:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|646
1744767600000|2025-04-16 01:40:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|262
1744767900000|2025-04-16 01:45:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|194
1744768200000|2025-04-16 01:50:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|201
1744768500000|2025-04-16 01:55:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|518
1744768800000|2025-04-16 02:00:00|10824.4|10822.4|10824.8|10822.8|10826.4|10824.4|10824.4|10822.4|388
1744769100000|2025-04-16 02:05:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|218
1744769400000|2025-04-16 02:10:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|216
1744769700000|2025-04-16 02:15:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|392
1744770000000|2025-04-16 02:20:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|538
1744770300000|2025-04-16 02:25:00|10826|10824|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|235
1744770600000|2025-04-16 02:30:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|1050
1744770900000|2025-04-16 02:35:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|561
1744771200000|2025-04-16 02:40:00|10827.6|10825.6|10826.8|10824.8|10828|10826|10826.4|10824.4|272
1744771500000|2025-04-16 02:45:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|530
1744771800000|2025-04-16 02:50:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|223
1744772100000|2025-04-16 02:55:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|226
1744772400000|2025-04-16 03:00:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|163
1744772700000|2025-04-16 03:05:00|10824.8|10822.8|10825.2|10823.2|10825.6|10823.6|10824.8|10822.8|167
1744773000000|2025-04-16 03:10:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|316
1744773300000|2025-04-16 03:15:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|474
1744773600000|2025-04-16 03:20:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|405
1744773900000|2025-04-16 03:25:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|453
1744774200000|2025-04-16 03:30:00|10824.4|10822.4|10825.6|10823.6|10825.6|10823.6|10824|10822|251
1744774500000|2025-04-16 03:35:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|380
1744774800000|2025-04-16 03:40:00|10826|10824|10825.6|10823.6|10826.4|10824.4|10825.2|10823.2|479
1744775100000|2025-04-16 03:45:00|10824.8|10822.8|10825.2|10823.2|10825.6|10823.6|10824.8|10822.8|104
1744775400000|2025-04-16 03:50:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|95
1744775700000|2025-04-16 03:55:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|137
1744776000000|2025-04-16 04:00:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|340
1744776300000|2025-04-16 04:05:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|45
1744776600000|2025-04-16 04:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|160
1744776900000|2025-04-16 04:15:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|121
1744777200000|2025-04-16 04:20:00|||||||||62
1744777500000|2025-04-16 04:25:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|74
1744777800000|2025-04-16 04:30:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|128
1744778100000|2025-04-16 04:35:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|58
1744778400000|2025-04-16 04:40:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|111
1744778700000|2025-04-16 04:45:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|246
1744779000000|2025-04-16 04:50:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|426
1744779300000|2025-04-16 04:55:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|94
1744779600000|2025-04-16 05:00:00|10826.4|10824.4|10826.4|10824.4|10828|10826|10825.6|10823.6|443
1744779900000|2025-04-16 05:05:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|626
1744780200000|2025-04-16 05:10:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|259
1744780500000|2025-04-16 05:15:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|444
1744780800000|2025-04-16 05:20:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|985
1744781100000|2025-04-16 05:25:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|606
1744781400000|2025-04-16 05:30:00|10831.1|10829.1|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|1757
1744781700000|2025-04-16 05:35:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|915
1744782000000|2025-04-16 05:40:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|395
1744782300000|2025-04-16 05:45:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|900
1744782600000|2025-04-16 05:50:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|1353
1744782900000|2025-04-16 05:55:00|10832.6|10830.6|10833|10831|10833.4|10831.4|10831.9|10829.9|453
1744783200000|2025-04-16 06:00:00|10832.6|10830.6|10833.4|10831.4|10835|10833|10832.6|10830.6|921
1744783500000|2025-04-16 06:05:00|10834.2|10832.2|10832.6|10830.6|10835|10833|10831.9|10829.9|840
1744783800000|2025-04-16 06:10:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|545
1744784100000|2025-04-16 06:15:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|1042
1744784400000|2025-04-16 06:20:00|10831.1|10829.1|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|303
1744784700000|2025-04-16 06:25:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|426
1744785000000|2025-04-16 06:30:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|1595
1744785300000|2025-04-16 06:35:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|470
1744785600000|2025-04-16 06:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1145
1744785900000|2025-04-16 06:45:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|784
1744786200000|2025-04-16 06:50:00|10830.7|10828.7|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|410
1744786500000|2025-04-16 06:55:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|1801
1744786800000|2025-04-16 07:00:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10831.9|10829.9|1984
1744787100000|2025-04-16 07:05:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|10126
1744787400000|2025-04-16 07:10:00|10834.6|10832.6|10838.9|10836.9|10839.7|10837.7|10834.2|10832.2|4465
1744787700000|2025-04-16 07:15:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1753
1744788000000|2025-04-16 07:20:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1967
1744788300000|2025-04-16 07:25:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1327
1744788600000|2025-04-16 07:30:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1927
1744788900000|2025-04-16 07:35:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|562
1744789200000|2025-04-16 07:40:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|545
1744789500000|2025-04-16 07:45:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1172
1744789800000|2025-04-16 07:50:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1770
1744790100000|2025-04-16 07:55:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|763
1744790400000|2025-04-16 08:00:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|2028
1744790700000|2025-04-16 08:05:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|2184
1744791000000|2025-04-16 08:10:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|920
1744791300000|2025-04-16 08:15:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1596
1744791600000|2025-04-16 08:20:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|694
1744791900000|2025-04-16 08:25:00|10841.2|10839.2|10834.2|10832.2|10842|10840|10828|10826|7999
1744792200000|2025-04-16 08:30:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10828|10826|4400
1744792500000|2025-04-16 08:35:00|10830.3|10828.3|10828.7|10826.7|10832.6|10830.6|10828.7|10826.7|2634
1744792800000|2025-04-16 08:40:00|10829.5|10827.5|10826.4|10824.4|10829.5|10827.5|10826.4|10824.4|3177
1744793100000|2025-04-16 08:45:00|10827.2|10825.2|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|955
1744793400000|2025-04-16 08:50:00|10828.7|10826.7|10835|10833|10835|10833|10828.7|10826.7|2693
1744793700000|2025-04-16 08:55:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|1454
1744794000000|2025-04-16 09:00:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|740
1744794300000|2025-04-16 09:05:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|1804
1744794600000|2025-04-16 09:10:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|724
1744794900000|2025-04-16 09:15:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10830.3|10828.3|796
1744795200000|2025-04-16 09:20:00|10831.9|10829.9|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|2805
1744795500000|2025-04-16 09:25:00|10830.3|10828.3|10828|10826|10831.1|10829.1|10828|10826|1387
1744795800000|2025-04-16 09:30:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|2545
1744796100000|2025-04-16 09:35:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1911
1744796400000|2025-04-16 09:40:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|1921
1744796700000|2025-04-16 09:45:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1952
1744797000000|2025-04-16 09:50:00|10823.7|10821.7|10822.5|10820.5|10824|10822|10822.5|10820.5|1158
1744797300000|2025-04-16 09:55:00|10822.9|10820.9|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|1902
1744797600000|2025-04-16 10:00:00|10825.6|10823.6|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|851
1744797900000|2025-04-16 10:05:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|745
1744798200000|2025-04-16 10:10:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|1172
1744798500000|2025-04-16 10:15:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824|10822|1188
1744798800000|2025-04-16 10:20:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|842
1744799100000|2025-04-16 10:25:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10823.3|10821.3|873
1744799400000|2025-04-16 10:30:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|624
1744799700000|2025-04-16 10:35:00|10824|10822|10828|10826|10828|10826|10824|10822|680
1744800000000|2025-04-16 10:40:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|2715
1744800300000|2025-04-16 10:45:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|604
1744800600000|2025-04-16 10:50:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|311
1744800900000|2025-04-16 10:55:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|162
1744801200000|2025-04-16 11:00:00|10826.4|10824.4|10826.4|10824.4|10828|10826|10826.4|10824.4|1158
1744801500000|2025-04-16 11:05:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1527
1744801800000|2025-04-16 11:10:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|2937
1744802100000|2025-04-16 11:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|2356
1744802400000|2025-04-16 11:20:00|10830.3|10828.3|10828|10826|10830.3|10828.3|10827.2|10825.2|1172
1744802700000|2025-04-16 11:25:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|1878
1744803000000|2025-04-16 11:30:00|10829.5|10827.5|10831.9|10829.9|10832.6|10830.6|10829.5|10827.5|888
1744803300000|2025-04-16 11:35:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1817
1744803600000|2025-04-16 11:40:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|2831
1744803900000|2025-04-16 11:45:00|10832.6|10830.6|10828.7|10826.7|10834.2|10832.2|10828.7|10826.7|2051
1744804200000|2025-04-16 11:50:00|10828|10826|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|1235
1744804500000|2025-04-16 11:55:00|10828|10826|10828|10826|10828|10826|10826.4|10824.4|1110
1744804800000|2025-04-16 12:00:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10827.2|10825.2|1877
1744805100000|2025-04-16 12:05:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1369
1744805400000|2025-04-16 12:10:00|10830.3|10828.3|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|3535
1744805700000|2025-04-16 12:15:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10831.9|10829.9|4387
1744806000000|2025-04-16 12:20:00|10835.4|10833.4|10828.7|10826.7|10835.8|10833.8|10828.7|10826.7|4546
1744806300000|2025-04-16 12:25:00|10829.5|10827.5|10829.1|10827.1|10829.5|10827.5|10828|10826|2911
1744806600000|2025-04-16 12:30:00|10828|10826|10824|10822|10838.9|10836.9|10823.3|10821.3|14864
1744806900000|2025-04-16 12:35:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10821.7|10819.7|5242
1744807200000|2025-04-16 12:40:00|10823.3|10821.3|10831.1|10829.1|10831.9|10829.9|10823.3|10821.3|6559
1744807500000|2025-04-16 12:45:00|10830.3|10828.3|10828|10826|10831.1|10829.1|10826.4|10824.4|4718
1744807800000|2025-04-16 12:50:00|10828.7|10826.7|10824|10822|10828.7|10826.7|10823.3|10821.3|4275
1744808100000|2025-04-16 12:55:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10821.7|10819.7|4285
1744808400000|2025-04-16 13:00:00|10823.3|10821.3|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|4592
1744808700000|2025-04-16 13:05:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10825.6|10823.6|2413
1744809000000|2025-04-16 13:10:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10827.2|10825.2|3356
1744809300000|2025-04-16 13:15:00|10829.5|10827.5|10828.7|10826.7|10831.1|10829.1|10828.7|10826.7|5570
1744809600000|2025-04-16 13:20:00|10828|10826|10834.2|10832.2|10834.2|10832.2|10828|10826|3246
1744809900000|2025-04-16 13:25:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|2541
1744810200000|2025-04-16 13:30:00|10833.4|10831.4|10828|10826|10834.2|10832.2|10828|10826|6693
1744810500000|2025-04-16 13:35:00|10827.2|10825.2|10824.8|10822.8|10828|10826|10824.8|10822.8|5708
1744810800000|2025-04-16 13:40:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|5111
1744811100000|2025-04-16 13:45:00|10826.4|10824.4|10828.7|10826.7|10830.3|10828.3|10825.6|10823.6|4615
1744811400000|2025-04-16 13:50:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10826.4|10824.4|5183
1744811700000|2025-04-16 13:55:00|10829.5|10827.5|10832.6|10830.6|10832.6|10830.6|10829.5|10827.5|4310
1744812000000|2025-04-16 14:00:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|2750
1744812300000|2025-04-16 14:05:00|10835|10833|10830.3|10828.3|10835|10833|10828.7|10826.7|6197
1744812600000|2025-04-16 14:10:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|3976
1744812900000|2025-04-16 14:15:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828|10826|2832
1744813200000|2025-04-16 14:20:00|10828|10826|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|4044
1744813500000|2025-04-16 14:25:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|2807
1744813800000|2025-04-16 14:30:00|10825.6|10823.6|10823.3|10821.3|10826.4|10824.4|10823.3|10821.3|5627
1744814100000|2025-04-16 14:35:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|4712
1744814400000|2025-04-16 14:40:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10821.7|10819.7|4059
1744814700000|2025-04-16 14:45:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|2140
1744815000000|2025-04-16 14:50:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|2309
1744815300000|2025-04-16 14:55:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10823.7|10821.7|4138
1744815600000|2025-04-16 15:00:00|10825.6|10823.6|10830.3|10828.3|10830.3|10828.3|10825.6|10823.6|3753
1744815900000|2025-04-16 15:05:00|10831.1|10829.1|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|3480
1744816200000|2025-04-16 15:10:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|1278
1744816500000|2025-04-16 15:15:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|3594
1744816800000|2025-04-16 15:20:00|10831.9|10829.9|10831.1|10829.1|10833.4|10831.4|10830.3|10828.3|3103
1744817100000|2025-04-16 15:25:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|2514
1744817400000|2025-04-16 15:30:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|4367
1744817700000|2025-04-16 15:35:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|4248
1744818000000|2025-04-16 15:40:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|3100
1744818300000|2025-04-16 15:45:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1850
1744818600000|2025-04-16 15:50:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|2739
1744818900000|2025-04-16 15:55:00|10834.2|10832.2|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|3307
1744819200000|2025-04-16 16:00:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|2677
1744819500000|2025-04-16 16:05:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|2447
1744819800000|2025-04-16 16:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|1421
1744820100000|2025-04-16 16:15:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|2306
1744820400000|2025-04-16 16:20:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|1743
1744820700000|2025-04-16 16:25:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|2333
1744821000000|2025-04-16 16:30:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|2011
1744821300000|2025-04-16 16:35:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|3627
1744821600000|2025-04-16 16:40:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|3331
1744821900000|2025-04-16 16:45:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|2418
1744822200000|2025-04-16 16:50:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1087
1744822500000|2025-04-16 16:55:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|3338
1744822800000|2025-04-16 17:00:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|2417
1744823100000|2025-04-16 17:05:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|2732
1744823400000|2025-04-16 17:10:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10838.9|10836.9|3959
1744823700000|2025-04-16 17:15:00|10838.9|10836.9|10832.6|10830.6|10838.9|10836.9|10832.6|10830.6|3134
1744824000000|2025-04-16 17:20:00|10833.4|10831.4|10834.2|10832.2|10836.5|10834.5|10832.6|10830.6|4047
1744824300000|2025-04-16 17:25:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|1875
1744824600000|2025-04-16 17:30:00|10835.4|10833.4|10839.7|10837.7|10842|10840|10829.5|10827.5|10610
1744824900000|2025-04-16 17:35:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10833.4|10831.4|9781
1744825200000|2025-04-16 17:40:00|10837.3|10835.3|10837.3|10835.3|10838.9|10836.9|10835.8|10833.8|11816
1744825500000|2025-04-16 17:45:00|10836.9|10834.9|10835.8|10833.8|10838.9|10836.9|10835|10833|7128
1744825800000|2025-04-16 17:50:00|10835|10833|10842|10840|10842.8|10840.8|10835|10833|7727
1744826100000|2025-04-16 17:55:00|10841.2|10839.2|10849.8|10847.8|10850.6|10848.6|10841.2|10839.2|10236
1744826400000|2025-04-16 18:00:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10846.7|10844.7|9349
1744826700000|2025-04-16 18:05:00|10849.8|10847.8|10847.5|10845.5|10850.6|10848.6|10846.7|10844.7|7279
1744827000000|2025-04-16 18:10:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|4287
1744827300000|2025-04-16 18:15:00|10847.1|10845.1|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|7068
1744827600000|2025-04-16 18:20:00|10847.5|10845.5|10844.4|10842.4|10848.3|10846.3|10843.6|10841.6|4526
1744827900000|2025-04-16 18:25:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|4012
1744828200000|2025-04-16 18:30:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10846.7|10844.7|3612
1744828500000|2025-04-16 18:35:00|10849|10847|10852.2|10850.2|10852.2|10850.2|10848.3|10846.3|2933
1744828800000|2025-04-16 18:40:00|10851.4|10849.4|10850.6|10848.6|10853.7|10851.7|10849.8|10847.8|6382
1744829100000|2025-04-16 18:45:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|3147
1744829400000|2025-04-16 18:50:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|3109
1744829700000|2025-04-16 18:55:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|7008
1744830000000|2025-04-16 19:00:00|10852.2|10850.2|10855.3|10853.3|10856.1|10854.1|10851.4|10849.4|7334
1744830300000|2025-04-16 19:05:00|10856.1|10854.1|10858.4|10856.4|10858.4|10856.4|10855.3|10853.3|5810
1744830600000|2025-04-16 19:10:00|10859.2|10857.2|10856.1|10854.1|10859.2|10857.2|10855.3|10853.3|4485
1744830900000|2025-04-16 19:15:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|3490
1744831200000|2025-04-16 19:20:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|4259
1744831500000|2025-04-16 19:25:00|10857.6|10855.6|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|5332
1744831800000|2025-04-16 19:30:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|3803
1744832100000|2025-04-16 19:35:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|1836
1744832400000|2025-04-16 19:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|3663
1744832700000|2025-04-16 19:45:00|10853|10851|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|2568
1744833000000|2025-04-16 19:50:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849|10847|3447
1744833300000|2025-04-16 19:55:00|10852.2|10850.2|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|6328
1744833600000|2025-04-16 20:00:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|5793
1744833900000|2025-04-16 20:05:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|2018
1744834200000|2025-04-16 20:10:00|10850.6|10848.6|10846.7|10844.7|10850.6|10848.6|10846.7|10844.7|5900
1744834500000|2025-04-16 20:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|3540
1744834800000|2025-04-16 20:20:00|10848.3|10846.3|10849|10847|10849|10847|10846.7|10844.7|3229
1744835100000|2025-04-16 20:25:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|1819
1744835400000|2025-04-16 20:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1267
1744835700000|2025-04-16 20:35:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1274
1744836000000|2025-04-16 20:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|2987
1744836300000|2025-04-16 20:45:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|1095
1744836600000|2025-04-16 20:50:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|2134
1744836900000|2025-04-16 20:55:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|1993
1744840800000|2025-04-16 22:00:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|543
1744841100000|2025-04-16 22:05:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|697
1744841400000|2025-04-16 22:10:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|324
1744841700000|2025-04-16 22:15:00|10856.5|10854.5|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|151
1744842000000|2025-04-16 22:20:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|772
1744842300000|2025-04-16 22:25:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|562
1744842600000|2025-04-16 22:30:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|77
1744842900000|2025-04-16 22:35:00|10856.5|10854.5|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|222
1744843200000|2025-04-16 22:40:00|10854.9|10852.9|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|72
1744843500000|2025-04-16 22:45:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|357
1744843800000|2025-04-16 22:50:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10850.6|10848.6|402
1744844100000|2025-04-16 22:55:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|74
1744844400000|2025-04-16 23:00:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|109
1744844700000|2025-04-16 23:05:00|10852.2|10850.2|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|200
1744845000000|2025-04-16 23:10:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|120
1744845300000|2025-04-16 23:15:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|396
1744845600000|2025-04-16 23:20:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|244
1744845900000|2025-04-16 23:25:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849.4|10847.4|12
1744846200000|2025-04-16 23:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|697
1744846500000|2025-04-16 23:35:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|276
1744846800000|2025-04-16 23:40:00|10851|10849|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|415
1744847100000|2025-04-16 23:45:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|71
1744847400000|2025-04-16 23:50:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|146
1744847700000|2025-04-16 23:55:00|10849.8|10847.8|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|586
1744848000000|2025-04-17 00:00:00|10849|10847|10845.1|10843.1|10849.8|10847.8|10844.4|10842.4|1476
1744848300000|2025-04-17 00:05:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1499
1744848600000|2025-04-17 00:10:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|206
1744848900000|2025-04-17 00:15:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|727
1744849200000|2025-04-17 00:20:00|10847.1|10845.1|10845.9|10843.9|10848.3|10846.3|10844.4|10842.4|991
1744849500000|2025-04-17 00:25:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|399
1744849800000|2025-04-17 00:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|332
1744850100000|2025-04-17 00:35:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|482
1744850400000|2025-04-17 00:40:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10842|10840|661
1744850700000|2025-04-17 00:45:00|10842.8|10840.8|10842.4|10840.4|10842.8|10840.8|10842|10840|416
1744851000000|2025-04-17 00:50:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|787
1744851300000|2025-04-17 00:55:00|10842.8|10840.8|10838.9|10836.9|10842.8|10840.8|10838.9|10836.9|1044
1744851600000|2025-04-17 01:00:00|10839.7|10837.7|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1576
1744851900000|2025-04-17 01:05:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|577
1744852200000|2025-04-17 01:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|241
1744852500000|2025-04-17 01:15:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|312
1744852800000|2025-04-17 01:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1089
1744853100000|2025-04-17 01:25:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|441
1744853400000|2025-04-17 01:30:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|609
1744853700000|2025-04-17 01:35:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|371
1744854000000|2025-04-17 01:40:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|714
1744854300000|2025-04-17 01:45:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|654
1744854600000|2025-04-17 01:50:00|10838.9|10836.9|10838.1|10836.1|10839.3|10837.3|10838.1|10836.1|300
1744854900000|2025-04-17 01:55:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|147
1744855200000|2025-04-17 02:00:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|709
1744855500000|2025-04-17 02:05:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|106
1744855800000|2025-04-17 02:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1250
1744856100000|2025-04-17 02:15:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|478
1744856400000|2025-04-17 02:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|280
1744856700000|2025-04-17 02:25:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|218
1744857000000|2025-04-17 02:30:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|718
1744857300000|2025-04-17 02:35:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|322
1744857600000|2025-04-17 02:40:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|32
1744857900000|2025-04-17 02:45:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|265
1744858200000|2025-04-17 02:50:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|1582
1744858500000|2025-04-17 02:55:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1677
1744858800000|2025-04-17 03:00:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|293
1744859100000|2025-04-17 03:05:00|||||||||50
1744859400000|2025-04-17 03:10:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|268
1744859700000|2025-04-17 03:15:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|316
1744860000000|2025-04-17 03:20:00|||||||||60
1744860300000|2025-04-17 03:25:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|275
1744860600000|2025-04-17 03:30:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|238
1744860900000|2025-04-17 03:35:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|297
1744861200000|2025-04-17 03:40:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|30
1744861500000|2025-04-17 03:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|399
1744861800000|2025-04-17 03:50:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|349
1744862100000|2025-04-17 03:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|507
1744862400000|2025-04-17 04:00:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|223
1744862700000|2025-04-17 04:05:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1564
1744863000000|2025-04-17 04:10:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|671
1744863300000|2025-04-17 04:15:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1160
1744863600000|2025-04-17 04:20:00|10835|10833|10835|10833|10835|10833|10835|10833|185
1744863900000|2025-04-17 04:25:00|||||||||9
1744864200000|2025-04-17 04:30:00|||||||||59
1744864500000|2025-04-17 04:35:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|204
1744864800000|2025-04-17 04:40:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|500
1744865100000|2025-04-17 04:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|219
1744865400000|2025-04-17 04:50:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|588
1744865700000|2025-04-17 04:55:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|124
1744866000000|2025-04-17 05:00:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|222
1744866300000|2025-04-17 05:05:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|361
1744866600000|2025-04-17 05:10:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|278
1744866900000|2025-04-17 05:15:00|10839.7|10837.7|10839.3|10837.3|10839.7|10837.7|10838.9|10836.9|682
1744867200000|2025-04-17 05:20:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|188
1744867500000|2025-04-17 05:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|248
1744867800000|2025-04-17 05:30:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|397
1744868100000|2025-04-17 05:35:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|255
1744868400000|2025-04-17 05:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|945
1744868700000|2025-04-17 05:45:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|446
1744869000000|2025-04-17 05:50:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|172
1744869300000|2025-04-17 05:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|383
1744869600000|2025-04-17 06:00:00|10836.5|10834.5|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|764
1744869900000|2025-04-17 06:05:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|1059
1744870200000|2025-04-17 06:10:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|461
1744870500000|2025-04-17 06:15:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1460
1744870800000|2025-04-17 06:20:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|809
1744871100000|2025-04-17 06:25:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|416
1744871400000|2025-04-17 06:30:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|744
1744871700000|2025-04-17 06:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|93
1744872000000|2025-04-17 06:40:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|148
1744872300000|2025-04-17 06:45:00|10832.3|10830.3|10834.2|10832.2|10834.2|10832.2|10832.3|10830.3|1183
1744872600000|2025-04-17 06:50:00|||||||||202
1744872900000|2025-04-17 06:55:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|362
1744873200000|2025-04-17 07:00:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1039
1744873500000|2025-04-17 07:05:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|697
1744873800000|2025-04-17 07:10:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|1095
1744874100000|2025-04-17 07:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828|10826|1948
1744874400000|2025-04-17 07:20:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|1668
1744874700000|2025-04-17 07:25:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|1138
1744875000000|2025-04-17 07:30:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1123
1744875300000|2025-04-17 07:35:00|10829.5|10827.5|10832.6|10830.6|10832.6|10830.6|10829.5|10827.5|1052
1744875600000|2025-04-17 07:40:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|700
1744875900000|2025-04-17 07:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|523
1744876200000|2025-04-17 07:50:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|710
1744876500000|2025-04-17 07:55:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|640
1744876800000|2025-04-17 08:00:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|718
1744877100000|2025-04-17 08:05:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|898
1744877400000|2025-04-17 08:10:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|854
1744877700000|2025-04-17 08:15:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|3001
1744878000000|2025-04-17 08:20:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1243
1744878300000|2025-04-17 08:25:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|822
1744878600000|2025-04-17 08:30:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1331
1744878900000|2025-04-17 08:35:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|928
1744879200000|2025-04-17 08:40:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|2315
1744879500000|2025-04-17 08:45:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|455
1744879800000|2025-04-17 08:50:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|898
1744880100000|2025-04-17 08:55:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|1264
1744880400000|2025-04-17 09:00:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|713
1744880700000|2025-04-17 09:05:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|429
1744881000000|2025-04-17 09:10:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|316
1744881300000|2025-04-17 09:15:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|452
1744881600000|2025-04-17 09:20:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|588
1744881900000|2025-04-17 09:25:00|||||||||2
1744882200000|2025-04-17 09:30:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|370
1744882500000|2025-04-17 09:35:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|354
1744882800000|2025-04-17 09:40:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|445
1744883100000|2025-04-17 09:45:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|178
1744883400000|2025-04-17 09:50:00|10831.1|10829.1|10831.9|10829.9|10833|10831|10831.1|10829.1|1539
1744883700000|2025-04-17 09:55:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|900
1744884000000|2025-04-17 10:00:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1063
1744884300000|2025-04-17 10:05:00|10832.6|10830.6|10835|10833|10835|10833|10831.9|10829.9|1559
1744884600000|2025-04-17 10:10:00|10834.2|10832.2|10838.1|10836.1|10838.1|10836.1|10834.2|10832.2|1609
1744884900000|2025-04-17 10:15:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|3272
1744885200000|2025-04-17 10:20:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|3323
1744885500000|2025-04-17 10:25:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|1679
1744885800000|2025-04-17 10:30:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.9|10834.9|272
1744886100000|2025-04-17 10:35:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1572
1744886400000|2025-04-17 10:40:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1185
1744886700000|2025-04-17 10:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|904
1744887000000|2025-04-17 10:50:00|10839.7|10837.7|10836.5|10834.5|10839.7|10837.7|10836.5|10834.5|3510
1744887300000|2025-04-17 10:55:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|2343
1744887600000|2025-04-17 11:00:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|3507
1744887900000|2025-04-17 11:05:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|3228
1744888200000|2025-04-17 11:10:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|1957
1744888500000|2025-04-17 11:15:00|10840.5|10838.5|10842|10840|10842|10840|10839.7|10837.7|2298
1744888800000|2025-04-17 11:20:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|1750
1744889100000|2025-04-17 11:25:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|1932
1744889400000|2025-04-17 11:30:00|10841.2|10839.2|10836.5|10834.5|10841.2|10839.2|10835.8|10833.8|1934
1744889700000|2025-04-17 11:35:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|1434
1744890000000|2025-04-17 11:40:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1059
1744890300000|2025-04-17 11:45:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|1435
1744890600000|2025-04-17 11:50:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1610
1744890900000|2025-04-17 11:55:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|863
1744891200000|2025-04-17 12:00:00|10838.9|10836.9|10836.5|10834.5|10839.7|10837.7|10834.2|10832.2|5266
1744891500000|2025-04-17 12:05:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|2219
1744891800000|2025-04-17 12:10:00|10837.7|10835.7|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|1142
1744892100000|2025-04-17 12:15:00|10839.7|10837.7|10844.4|10842.4|10844.4|10842.4|10836.5|10834.5|5939
1744892400000|2025-04-17 12:20:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842|10840|4229
1744892700000|2025-04-17 12:25:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|4725
1744893000000|2025-04-17 12:30:00|10842.4|10840.4|10846.7|10844.7|10849|10847|10842|10840|11210
1744893300000|2025-04-17 12:35:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10845.1|10843.1|3954
1744893600000|2025-04-17 12:40:00|10845.9|10843.9|10846.7|10844.7|10849|10847|10845.1|10843.1|5655
1744893900000|2025-04-17 12:45:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|6039
1744894200000|2025-04-17 12:50:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|3455
1744894500000|2025-04-17 12:55:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10846.7|10844.7|4700
1744894800000|2025-04-17 13:00:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|4703
1744895100000|2025-04-17 13:05:00|10849|10847|10852.2|10850.2|10852.2|10850.2|10849|10847|3262
1744895400000|2025-04-17 13:10:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10845.9|10843.9|18818
1744895700000|2025-04-17 13:15:00|10849.8|10847.8|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|5173
1744896000000|2025-04-17 13:20:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|8284
1744896300000|2025-04-17 13:25:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849|10847|5764
1744896600000|2025-04-17 13:30:00|10849|10847|10854.5|10852.5|10854.5|10852.5|10848.3|10846.3|8572
1744896900000|2025-04-17 13:35:00|10853.7|10851.7|10856.1|10854.1|10856.9|10854.9|10853.7|10851.7|5446
1744897200000|2025-04-17 13:40:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|4680
1744897500000|2025-04-17 13:45:00|10856.1|10854.1|10855.3|10853.3|10858|10856|10854.5|10852.5|6742
1744897800000|2025-04-17 13:50:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|8887
1744898100000|2025-04-17 13:55:00|10854.5|10852.5|10856.9|10854.9|10857.6|10855.6|10853.7|10851.7|6275
1744898400000|2025-04-17 14:00:00|10856.1|10854.1|10857.6|10855.6|10860|10858|10856.1|10854.1|8431
1744898700000|2025-04-17 14:05:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|3838
1744899000000|2025-04-17 14:10:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10851.4|10849.4|4949
1744899300000|2025-04-17 14:15:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|3261
1744899600000|2025-04-17 14:20:00|10852.2|10850.2|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|4721
1744899900000|2025-04-17 14:25:00|10854.5|10852.5|10855.3|10853.3|10855.7|10853.7|10853.7|10851.7|3174
1744900200000|2025-04-17 14:30:00|10856.1|10854.1|10854.5|10852.5|10857.6|10855.6|10853.7|10851.7|3112
1744900500000|2025-04-17 14:35:00|10855.3|10853.3|10854.5|10852.5|10856.9|10854.9|10853.7|10851.7|5303
1744900800000|2025-04-17 14:40:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|3572
1744901100000|2025-04-17 14:45:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853|10851|2583
1744901400000|2025-04-17 14:50:00|10853.7|10851.7|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|7100
1744901700000|2025-04-17 14:55:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|3928
1744902000000|2025-04-17 15:00:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10853.7|10851.7|3465
1744902300000|2025-04-17 15:05:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853|10851|5228
1744902600000|2025-04-17 15:10:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|2899
1744902900000|2025-04-17 15:15:00|10853|10851|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|3572
1744903200000|2025-04-17 15:20:00|10851.4|10849.4|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|3641
1744903500000|2025-04-17 15:25:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10849.8|10847.8|3544
1744903800000|2025-04-17 15:30:00|10851.4|10849.4|10844.4|10842.4|10852.2|10850.2|10843.6|10841.6|17743
1744904100000|2025-04-17 15:35:00|10843.6|10841.6|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|5557
1744904400000|2025-04-17 15:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|3197
1744904700000|2025-04-17 15:45:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10842|10840|7134
1744905000000|2025-04-17 15:50:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10844.4|10842.4|5373
1744905300000|2025-04-17 15:55:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|8809
1744905600000|2025-04-17 16:00:00|10848.3|10846.3|10853|10851|10853|10851|10847.5|10845.5|5097
1744905900000|2025-04-17 16:05:00|10853.7|10851.7|10849.8|10847.8|10853.7|10851.7|10844.4|10842.4|9225
1744906200000|2025-04-17 16:10:00|10850.6|10848.6|10850.6|10848.6|10852.2|10850.2|10848.3|10846.3|4963
1744906500000|2025-04-17 16:15:00|10851.4|10849.4|10845.1|10843.1|10851.4|10849.4|10845.1|10843.1|4088
1744906800000|2025-04-17 16:20:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|3337
1744907100000|2025-04-17 16:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|3292
1744907400000|2025-04-17 16:30:00|10844.4|10842.4|10842|10840|10845.9|10843.9|10842|10840|2269
1744907700000|2025-04-17 16:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|5606
1744908000000|2025-04-17 16:40:00|10842|10840|10844.4|10842.4|10846.7|10844.7|10842|10840|4497
1744908300000|2025-04-17 16:45:00|10845.1|10843.1|10840.5|10838.5|10845.1|10843.1|10840.5|10838.5|3371
1744908600000|2025-04-17 16:50:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|4300
1744908900000|2025-04-17 16:55:00|10838.1|10836.1|10842|10840|10842.8|10840.8|10838.1|10836.1|5690
1744909200000|2025-04-17 17:00:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|4758
1744909500000|2025-04-17 17:05:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|2566
1744909800000|2025-04-17 17:10:00|10842|10840|10838.1|10836.1|10842|10840|10838.1|10836.1|4427
1744910100000|2025-04-17 17:15:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|2017
1744910400000|2025-04-17 17:20:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|2254
1744910700000|2025-04-17 17:25:00|10839.3|10837.3|10838.1|10836.1|10839.3|10837.3|10837.3|10835.3|1649
1744911000000|2025-04-17 17:30:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|2101
1744911300000|2025-04-17 17:35:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|3340
1744911600000|2025-04-17 17:40:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1862
1744911900000|2025-04-17 17:45:00|10839.3|10837.3|10842|10840|10842|10840|10838.9|10836.9|1769
1744912200000|2025-04-17 17:50:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|3289
1744912500000|2025-04-17 17:55:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1264
1744912800000|2025-04-17 18:00:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|1103
1744913100000|2025-04-17 18:05:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|913
1744913400000|2025-04-17 18:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|2343
1744913700000|2025-04-17 18:15:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|1602
1744914000000|2025-04-17 18:20:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|1097
1744914300000|2025-04-17 18:25:00|10834.2|10832.2|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|1443
1744914600000|2025-04-17 18:30:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|1049
1744914900000|2025-04-17 18:35:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|1220
1744915200000|2025-04-17 18:40:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|698
1744915500000|2025-04-17 18:45:00|10833.4|10831.4|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|6857
1744915800000|2025-04-17 18:50:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1762
1744916100000|2025-04-17 18:55:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|2174
1744916400000|2025-04-17 19:00:00|10837.7|10835.7|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1766
1744916700000|2025-04-17 19:05:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|575
1744917000000|2025-04-17 19:10:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|572
1744917300000|2025-04-17 19:15:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|405
1744917600000|2025-04-17 19:20:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|520
1744917900000|2025-04-17 19:25:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|937
1744918200000|2025-04-17 19:30:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1004
1744918500000|2025-04-17 19:35:00|10840.1|10838.1|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1148
1744918800000|2025-04-17 19:40:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|1316
1744919100000|2025-04-17 19:45:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|612
1744919400000|2025-04-17 19:50:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|364
1744919700000|2025-04-17 19:55:00|10841.6|10839.6|10842|10840|10842.8|10840.8|10841.2|10839.2|1384
1744920000000|2025-04-17 20:00:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|892
1744920300000|2025-04-17 20:05:00|10840.8|10838.8|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|185
1744920600000|2025-04-17 20:10:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|460
1744920900000|2025-04-17 20:15:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|205
1744921200000|2025-04-17 20:20:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1400
1744921500000|2025-04-17 20:25:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|354
1744921800000|2025-04-17 20:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|215
1744922100000|2025-04-17 20:35:00|||||||||92
1744922400000|2025-04-17 20:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|309
1744922700000|2025-04-17 20:45:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|951
1744923000000|2025-04-17 20:50:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|858
1744923300000|2025-04-17 20:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.8|10842.8|2468
1745186400000|2025-04-20 22:00:00|10841.2|10839.2|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|649
1745186700000|2025-04-20 22:05:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|612
1745187000000|2025-04-20 22:10:00|10844|10842|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|927
1745187300000|2025-04-20 22:15:00|10843.2|10841.2|10842.8|10840.8|10843.2|10841.2|10841.2|10839.2|428
1745187600000|2025-04-20 22:20:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|650
1745187900000|2025-04-20 22:25:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|1207
1745188200000|2025-04-20 22:30:00|10845.5|10843.5|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|392
1745188500000|2025-04-20 22:35:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|140
1745188800000|2025-04-20 22:40:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|157
1745189100000|2025-04-20 22:45:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|313
1745189400000|2025-04-20 22:50:00|||||||||6
1745189700000|2025-04-20 22:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|89
1745190000000|2025-04-20 23:00:00|10844.8|10842.8|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|519
1745190300000|2025-04-20 23:05:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|215
1745190600000|2025-04-20 23:10:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|157
1745190900000|2025-04-20 23:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|100
1745191200000|2025-04-20 23:20:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|33
1745191500000|2025-04-20 23:25:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|96
1745191800000|2025-04-20 23:30:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|35
1745192100000|2025-04-20 23:35:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|41
1745192400000|2025-04-20 23:40:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|217
1745192700000|2025-04-20 23:45:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|684
1745193000000|2025-04-20 23:50:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|632
1745193300000|2025-04-20 23:55:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|453
1745193600000|2025-04-21 00:00:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|595
1745193900000|2025-04-21 00:05:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|823
1745194200000|2025-04-21 00:10:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1106
1745194500000|2025-04-21 00:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|175
1745194800000|2025-04-21 00:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|416
1745195100000|2025-04-21 00:25:00|10844|10842|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|512
1745195400000|2025-04-21 00:30:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|515
1745195700000|2025-04-21 00:35:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|538
1745196000000|2025-04-21 00:40:00|10845.5|10843.5|10844.4|10842.4|10845.5|10843.5|10843.6|10841.6|739
1745196300000|2025-04-21 00:45:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|1501
1745196600000|2025-04-21 00:50:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|782
1745196900000|2025-04-21 00:55:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1014
1745197200000|2025-04-21 01:00:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|560
1745197500000|2025-04-21 01:05:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|853
1745197800000|2025-04-21 01:10:00|10846.3|10844.3|10848.3|10846.3|10848.7|10846.7|10845.9|10843.9|1111
1745198100000|2025-04-21 01:15:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|678
1745198400000|2025-04-21 01:20:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|474
1745198700000|2025-04-21 01:25:00|10847.9|10845.9|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|625
1745199000000|2025-04-21 01:30:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|1013
1745199300000|2025-04-21 01:35:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|810
1745199600000|2025-04-21 01:40:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10848.3|10846.3|649
1745199900000|2025-04-21 01:45:00|||||||||28
1745200200000|2025-04-21 01:50:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|450
1745200500000|2025-04-21 01:55:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|228
1745200800000|2025-04-21 02:00:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|302
1745201100000|2025-04-21 02:05:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|92
1745201400000|2025-04-21 02:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|211
1745201700000|2025-04-21 02:15:00|10850.2|10848.2|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|381
1745202000000|2025-04-21 02:20:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10850.6|10848.6|403
1745202300000|2025-04-21 02:25:00|10852.2|10850.2|10852.6|10850.6|10853|10851|10851.4|10849.4|231
1745202600000|2025-04-21 02:30:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|285
1745202900000|2025-04-21 02:35:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|222
1745203200000|2025-04-21 02:40:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|424
1745203500000|2025-04-21 02:45:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|160
1745203800000|2025-04-21 02:50:00|10850.6|10848.6|10853|10851|10853|10851|10850.6|10848.6|1129
1745204100000|2025-04-21 02:55:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|294
1745204400000|2025-04-21 03:00:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|4404
1745204700000|2025-04-21 03:05:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|344
1745205000000|2025-04-21 03:10:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|850
1745205300000|2025-04-21 03:15:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|140
1745205600000|2025-04-21 03:20:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|443
1745205900000|2025-04-21 03:25:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|295
1745206200000|2025-04-21 03:30:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|102
1745206500000|2025-04-21 03:35:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|218
1745206800000|2025-04-21 03:40:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|131
1745207100000|2025-04-21 03:45:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|121
1745207400000|2025-04-21 03:50:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|99
1745207700000|2025-04-21 03:55:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|376
1745208000000|2025-04-21 04:00:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|361
1745208300000|2025-04-21 04:05:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|611
1745208600000|2025-04-21 04:10:00|10845.5|10843.5|10846.7|10844.7|10846.7|10844.7|10845.5|10843.5|316
1745208900000|2025-04-21 04:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|522
1745209200000|2025-04-21 04:20:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|438
1745209500000|2025-04-21 04:25:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|512
1745209800000|2025-04-21 04:30:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|739
1745210100000|2025-04-21 04:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|399
1745210400000|2025-04-21 04:40:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|296
1745210700000|2025-04-21 04:45:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|60
1745211000000|2025-04-21 04:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|90
1745211300000|2025-04-21 04:55:00|||||||||23
1745211600000|2025-04-21 05:00:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|96
1745211900000|2025-04-21 05:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|97
1745212200000|2025-04-21 05:10:00|||||||||76
1745212500000|2025-04-21 05:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|394
1745212800000|2025-04-21 05:20:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|426
1745213100000|2025-04-21 05:25:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|485
1745213400000|2025-04-21 05:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|485
1745213700000|2025-04-21 05:35:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|576
1745214000000|2025-04-21 05:40:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|306
1745214300000|2025-04-21 05:45:00|10844.4|10842.4|10847.5|10845.5|10847.5|10845.5|10844.4|10842.4|1510
1745214600000|2025-04-21 05:50:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|941
1745214900000|2025-04-21 05:55:00|10847.1|10845.1|10849|10847|10849.8|10847.8|10847.1|10845.1|704
1745215200000|2025-04-21 06:00:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|525
1745215500000|2025-04-21 06:05:00|||||||||187
1745216100000|2025-04-21 06:15:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|249
1745216400000|2025-04-21 06:20:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|254
1745216700000|2025-04-21 06:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|268
1745217000000|2025-04-21 06:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|25
1745217300000|2025-04-21 06:35:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|506
1745217600000|2025-04-21 06:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|248
1745217900000|2025-04-21 06:45:00|10850.2|10848.2|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|1899
1745218200000|2025-04-21 06:50:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|376
1745218500000|2025-04-21 06:55:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|571
1745218800000|2025-04-21 07:00:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10848.3|10846.3|278
1745219100000|2025-04-21 07:05:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|2734
1745219400000|2025-04-21 07:10:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|2545
1745219700000|2025-04-21 07:15:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|351
1745220000000|2025-04-21 07:20:00|10853|10851|10854.1|10852.1|10854.5|10852.5|10853|10851|637
1745220300000|2025-04-21 07:25:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|396
1745220600000|2025-04-21 07:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|662
1745220900000|2025-04-21 07:35:00|||||||||50
1745221200000|2025-04-21 07:40:00|||||||||27
1745221500000|2025-04-21 07:45:00|||||||||136
1745221800000|2025-04-21 07:50:00|10857.6|10855.6|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|1431
1745222100000|2025-04-21 07:55:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|1637
1745222400000|2025-04-21 08:00:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|641
1745222700000|2025-04-21 08:05:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|226
1745223000000|2025-04-21 08:10:00|10858.8|10856.8|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1362
1745223300000|2025-04-21 08:15:00|10858.8|10856.8|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|963
1745223600000|2025-04-21 08:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|467
1745223900000|2025-04-21 08:25:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|226
1745224200000|2025-04-21 08:30:00|10859.6|10857.6|10860|10858|10860|10858|10859.2|10857.2|370
1745224500000|2025-04-21 08:35:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|429
1745224800000|2025-04-21 08:40:00|10860|10858|10858.4|10856.4|10860|10858|10857.6|10855.6|266
1745225100000|2025-04-21 08:45:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|292
1745225400000|2025-04-21 08:50:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|187
1745225700000|2025-04-21 08:55:00|10858.8|10856.8|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|351
1745226000000|2025-04-21 09:00:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|523
1745226300000|2025-04-21 09:05:00|10859.2|10857.2|10860|10858|10860|10858|10858.4|10856.4|275
1745226600000|2025-04-21 09:10:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|244
1745226900000|2025-04-21 09:15:00|10860.4|10858.4|10860|10858|10860.4|10858.4|10860|10858|347
1745227200000|2025-04-21 09:20:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|84
1745227500000|2025-04-21 09:25:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|236
1745227800000|2025-04-21 09:30:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|295
1745228100000|2025-04-21 09:35:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|186
1745228400000|2025-04-21 09:40:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|390
1745228700000|2025-04-21 09:45:00|||||||||153
1745229000000|2025-04-21 09:50:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|58
1745229300000|2025-04-21 09:55:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|193
1745229600000|2025-04-21 10:00:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|379
1745229900000|2025-04-21 10:05:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|84
1745230200000|2025-04-21 10:10:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|643
1745230500000|2025-04-21 10:15:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10853|10851|593
1745230800000|2025-04-21 10:20:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|1265
1745231100000|2025-04-21 10:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|1164
1745231400000|2025-04-21 10:30:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|283
1745231700000|2025-04-21 10:35:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|189
1745232000000|2025-04-21 10:40:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|363
1745232300000|2025-04-21 10:45:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|414
1745232600000|2025-04-21 10:50:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|766
1745232900000|2025-04-21 10:55:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|562
1745233200000|2025-04-21 11:00:00|10843.6|10841.6|10841.2|10839.2|10844.4|10842.4|10841.2|10839.2|2449
1745233500000|2025-04-21 11:05:00|10842|10840|10837.3|10835.3|10842|10840|10837.3|10835.3|3139
1745233800000|2025-04-21 11:10:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|2169
1745234100000|2025-04-21 11:15:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|1368
1745234400000|2025-04-21 11:20:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10835|10833|2518
1745234700000|2025-04-21 11:25:00|10836.2|10834.2|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1121
1745235000000|2025-04-21 11:30:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10832.6|10830.6|4467
1745235300000|2025-04-21 11:35:00|10833.8|10831.8|10831.9|10829.9|10834.2|10832.2|10831.1|10829.1|2383
1745235600000|2025-04-21 11:40:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|2897
1745235900000|2025-04-21 11:45:00|10830.3|10828.3|10827.2|10825.2|10831.1|10829.1|10827.2|10825.2|3059
1745236200000|2025-04-21 11:50:00|10826.4|10824.4|10826.4|10824.4|10828|10826|10825.6|10823.6|3122
1745236500000|2025-04-21 11:55:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|912
1745236800000|2025-04-21 12:00:00|10828|10826|10828.7|10826.7|10831.1|10829.1|10827.2|10825.2|5107
1745237100000|2025-04-21 12:05:00|10828|10826|10830.3|10828.3|10831.9|10829.9|10828|10826|2920
1745237400000|2025-04-21 12:10:00|10829.5|10827.5|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|2441
1745237700000|2025-04-21 12:15:00|10830.3|10828.3|10834.2|10832.2|10834.2|10832.2|10828.7|10826.7|6911
1745238000000|2025-04-21 12:20:00|10833.4|10831.4|10835|10833|10836.5|10834.5|10832.6|10830.6|3547
1745238300000|2025-04-21 12:25:00|10835.8|10833.8|10831.1|10829.1|10835.8|10833.8|10831.1|10829.1|3815
1745238600000|2025-04-21 12:30:00|10831.9|10829.9|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|2529
1745238900000|2025-04-21 12:35:00|10834.2|10832.2|10831.9|10829.9|10835|10833|10831.9|10829.9|2965
1745239200000|2025-04-21 12:40:00|10832.6|10830.6|10830.3|10828.3|10833.4|10831.4|10830.3|10828.3|2788
1745239500000|2025-04-21 12:45:00|10829.5|10827.5|10835|10833|10835.8|10833.8|10829.5|10827.5|4401
1745239800000|2025-04-21 12:50:00|10834.2|10832.2|10835|10833|10836.5|10834.5|10834.2|10832.2|2738
1745240100000|2025-04-21 12:55:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10833.4|10831.4|4508
1745240400000|2025-04-21 13:00:00|10835|10833|10839.7|10837.7|10839.7|10837.7|10835|10833|1765
1745240700000|2025-04-21 13:05:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1377
1745241000000|2025-04-21 13:10:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|2497
1745241300000|2025-04-21 13:15:00|10837.7|10835.7|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|2820
1745241600000|2025-04-21 13:20:00|10838.1|10836.1|10840.5|10838.5|10842|10840|10838.1|10836.1|4878
1745241900000|2025-04-21 13:25:00|10841.2|10839.2|10838.1|10836.1|10842|10840|10838.1|10836.1|3556
1745242200000|2025-04-21 13:30:00|10837.3|10835.3|10839.7|10837.7|10842|10840|10837.3|10835.3|3682
1745242500000|2025-04-21 13:35:00|10839.3|10837.3|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|3217
1745242800000|2025-04-21 13:40:00|10840.5|10838.5|10844.4|10842.4|10844.4|10842.4|10839.7|10837.7|4852
1745243100000|2025-04-21 13:45:00|10843.6|10841.6|10846.7|10844.7|10847.5|10845.5|10842.8|10840.8|3917
1745243400000|2025-04-21 13:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|4331
1745243700000|2025-04-21 13:55:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10847.5|10845.5|3619
1745244000000|2025-04-21 14:00:00|10849.8|10847.8|10853|10851|10854.5|10852.5|10849.8|10847.8|4310
1745244300000|2025-04-21 14:05:00|10853.7|10851.7|10850.6|10848.6|10853.7|10851.7|10849|10847|4431
1745244600000|2025-04-21 14:10:00|10849.8|10847.8|10853|10851|10853.7|10851.7|10849.8|10847.8|2815
1745244900000|2025-04-21 14:15:00|10852.2|10850.2|10856.9|10854.9|10856.9|10854.9|10852.2|10850.2|5112
1745245200000|2025-04-21 14:20:00|10856.1|10854.1|10860|10858|10860.8|10858.8|10856.1|10854.1|7607
1745245500000|2025-04-21 14:25:00|10859.2|10857.2|10862.3|10860.3|10865.5|10863.5|10859.2|10857.2|8436
1745245800000|2025-04-21 14:30:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|3393
1745246100000|2025-04-21 14:35:00|10860.8|10858.8|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|5470
1745246400000|2025-04-21 14:40:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10853.7|10851.7|4626
1745246700000|2025-04-21 14:45:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|4442
1745247000000|2025-04-21 14:50:00|10859.2|10857.2|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|3261
1745247300000|2025-04-21 14:55:00|10855.3|10853.3|10852.2|10850.2|10856.1|10854.1|10852.2|10850.2|3347
1745247600000|2025-04-21 15:00:00|10853|10851|10853.7|10851.7|10856.1|10854.1|10852.2|10850.2|2626
1745247900000|2025-04-21 15:05:00|10853|10851|10856.1|10854.1|10856.9|10854.9|10853|10851|6840
1745248200000|2025-04-21 15:10:00|10855.7|10853.7|10853|10851|10856.1|10854.1|10853|10851|2415
1745248500000|2025-04-21 15:15:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10849.8|10847.8|2513
1745248800000|2025-04-21 15:20:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|3955
1745249100000|2025-04-21 15:25:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|4112
1745249400000|2025-04-21 15:30:00|10853|10851|10850.6|10848.6|10855.3|10853.3|10849.8|10847.8|2807
1745249700000|2025-04-21 15:35:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10848.3|10846.3|4279
1745250000000|2025-04-21 15:40:00|10849.8|10847.8|10848.3|10846.3|10850.6|10848.6|10845.9|10843.9|3993
1745250300000|2025-04-21 15:45:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10845.9|10843.9|6472
1745250600000|2025-04-21 15:50:00|10850.6|10848.6|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|9266
1745250900000|2025-04-21 15:55:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10848.3|10846.3|3940
1745251200000|2025-04-21 16:00:00|10848.3|10846.3|10851.4|10849.4|10851.4|10849.4|10847.5|10845.5|1549
1745251500000|2025-04-21 16:05:00|10850.6|10848.6|10849|10847|10852.2|10850.2|10849|10847|1773
1745251800000|2025-04-21 16:10:00|10849.8|10847.8|10848.3|10846.3|10852.2|10850.2|10848.3|10846.3|3342
1745252100000|2025-04-21 16:15:00|10849|10847|10849|10847|10851.4|10849.4|10848.3|10846.3|2905
1745252400000|2025-04-21 16:20:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|1537
1745252700000|2025-04-21 16:25:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10846.7|10844.7|1971
1745253000000|2025-04-21 16:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|2611
1745253300000|2025-04-21 16:35:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10841.2|10839.2|3521
1745253600000|2025-04-21 16:40:00|10842.8|10840.8|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|3336
1745253900000|2025-04-21 16:45:00|10842.8|10840.8|10842.8|10840.8|10845.1|10843.1|10842|10840|2145
1745254200000|2025-04-21 16:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842|10840|3791
1745254500000|2025-04-21 16:55:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|2461
1745254800000|2025-04-21 17:00:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10841.2|10839.2|4396
1745255100000|2025-04-21 17:05:00|10845.1|10843.1|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|2148
1745255400000|2025-04-21 17:10:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|2546
1745255700000|2025-04-21 17:15:00|10843.6|10841.6|10841.2|10839.2|10845.1|10843.1|10840.5|10838.5|3157
1745256000000|2025-04-21 17:20:00|10842|10840|10842|10840|10843.6|10841.6|10840.5|10838.5|2545
1745256300000|2025-04-21 17:25:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|3769
1745256600000|2025-04-21 17:30:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10839.7|10837.7|1828
1745256900000|2025-04-21 17:35:00|10839.7|10837.7|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|4773
1745257200000|2025-04-21 17:40:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|4769
1745257500000|2025-04-21 17:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|2080
1745257800000|2025-04-21 17:50:00|10842.8|10840.8|10840.5|10838.5|10843.6|10841.6|10840.5|10838.5|2876
1745258100000|2025-04-21 17:55:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|2229
1745258400000|2025-04-21 18:00:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|2788
1745258700000|2025-04-21 18:05:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|6064
1745259000000|2025-04-21 18:10:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|2562
1745259300000|2025-04-21 18:15:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|2385
1745259600000|2025-04-21 18:20:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|1626
1745259900000|2025-04-21 18:25:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10841.2|10839.2|860
1745260200000|2025-04-21 18:30:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|2256
1745260500000|2025-04-21 18:35:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|2835
1745260800000|2025-04-21 18:40:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1211
1745261100000|2025-04-21 18:45:00|10842.8|10840.8|10842|10840|10844.4|10842.4|10842|10840|2663
1745261400000|2025-04-21 18:50:00|10842.8|10840.8|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|1672
1745261700000|2025-04-21 18:55:00|10840.5|10838.5|10836.5|10834.5|10840.5|10838.5|10836.5|10834.5|5571
1745262000000|2025-04-21 19:00:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10832.6|10830.6|7372
1745262300000|2025-04-21 19:05:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|3104
1745262600000|2025-04-21 19:10:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|1867
1745262900000|2025-04-21 19:15:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1815
1745263200000|2025-04-21 19:20:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|3010
1745263500000|2025-04-21 19:25:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|4029
1745263800000|2025-04-21 19:30:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10833.4|10831.4|2885
1745264100000|2025-04-21 19:35:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|2016
1745264400000|2025-04-21 19:40:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|1382
1745264700000|2025-04-21 19:45:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|5034
1745265000000|2025-04-21 19:50:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|2892
1745265300000|2025-04-21 19:55:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|4339
1745265600000|2025-04-21 20:00:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|6799
1745265900000|2025-04-21 20:05:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|4598
1745266200000|2025-04-21 20:10:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|798
1745266500000|2025-04-21 20:15:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1610
1745266800000|2025-04-21 20:20:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|1700
1745267100000|2025-04-21 20:25:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2122
1745267400000|2025-04-21 20:30:00|10831.1|10829.1|10828.7|10826.7|10831.5|10829.5|10828.7|10826.7|5095
1745267700000|2025-04-21 20:35:00|10829.1|10827.1|10829.5|10827.5|10830.3|10828.3|10829.1|10827.1|3189
1745268000000|2025-04-21 20:40:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|2600
1745268300000|2025-04-21 20:45:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|2918
1745268600000|2025-04-21 20:50:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828|10826|3091
1745268900000|2025-04-21 20:55:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|2387
1745272800000|2025-04-21 22:00:00|10829.9|10827.9|10831.9|10829.9|10831.9|10829.9|10829.9|10827.9|322
1745273100000|2025-04-21 22:05:00|10831.5|10829.5|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|476
1745273400000|2025-04-21 22:10:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|217
1745273700000|2025-04-21 22:15:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|155
1745274000000|2025-04-21 22:20:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|748
1745274300000|2025-04-21 22:25:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|241
1745274600000|2025-04-21 22:30:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|164
1745274900000|2025-04-21 22:35:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|116
1745275200000|2025-04-21 22:40:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|143
1745275500000|2025-04-21 22:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|44
1745275800000|2025-04-21 22:50:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|356
1745276100000|2025-04-21 22:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|168
1745276400000|2025-04-21 23:00:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|783
1745276700000|2025-04-21 23:05:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|50
1745277000000|2025-04-21 23:10:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|134
1745277300000|2025-04-21 23:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|71
1745277600000|2025-04-21 23:20:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|205
1745277900000|2025-04-21 23:25:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|98
1745278200000|2025-04-21 23:30:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|96
1745278500000|2025-04-21 23:35:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835|10833|187
1745278800000|2025-04-21 23:40:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|233
1745279100000|2025-04-21 23:45:00|10834.6|10832.6|10832.6|10830.6|10835|10833|10832.6|10830.6|605
1745279400000|2025-04-21 23:50:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|198
1745279700000|2025-04-21 23:55:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|530
1745280000000|2025-04-22 00:00:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|1071
1745280300000|2025-04-22 00:05:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|631
1745280600000|2025-04-22 00:10:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10833.4|10831.4|707
1745280900000|2025-04-22 00:15:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|1229
1745281200000|2025-04-22 00:20:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1114
1745281500000|2025-04-22 00:25:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|230
1745281800000|2025-04-22 00:30:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|852
1745282100000|2025-04-22 00:35:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|521
1745282400000|2025-04-22 00:40:00|10835.4|10833.4|10835.8|10833.8|10835.8|10833.8|10835.4|10833.4|55
1745282700000|2025-04-22 00:45:00|10835|10833|10831.9|10829.9|10835.8|10833.8|10831.9|10829.9|536
1745283000000|2025-04-22 00:50:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|454
1745283300000|2025-04-22 00:55:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|411
1745283600000|2025-04-22 01:00:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|315
1745283900000|2025-04-22 01:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|128
1745284200000|2025-04-22 01:10:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|237
1745284500000|2025-04-22 01:15:00|10830.7|10828.7|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|712
1745284800000|2025-04-22 01:20:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|780
1745285100000|2025-04-22 01:25:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|758
1745285400000|2025-04-22 01:30:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|494
1745285700000|2025-04-22 01:35:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|98
1745286000000|2025-04-22 01:40:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|352
1745286300000|2025-04-22 01:45:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|254
1745286600000|2025-04-22 01:50:00|10829.5|10827.5|10831.5|10829.5|10831.9|10829.9|10828.7|10826.7|726
1745286900000|2025-04-22 01:55:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|401
1745287200000|2025-04-22 02:00:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|144
1745287500000|2025-04-22 02:05:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|732
1745287800000|2025-04-22 02:10:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|440
1745288100000|2025-04-22 02:15:00|10829.5|10827.5|10828.7|10826.7|10829.9|10827.9|10828.7|10826.7|381
1745288400000|2025-04-22 02:20:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|414
1745288700000|2025-04-22 02:25:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|68
1745289000000|2025-04-22 02:30:00|10829.1|10827.1|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|257
1745289300000|2025-04-22 02:35:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|201
1745289600000|2025-04-22 02:40:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|143
1745289900000|2025-04-22 02:45:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|80
1745290200000|2025-04-22 02:50:00|||||||||1
1745290500000|2025-04-22 02:55:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|304
1745290800000|2025-04-22 03:00:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|537
1745291100000|2025-04-22 03:05:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|684
1745291400000|2025-04-22 03:10:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|865
1745291700000|2025-04-22 03:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|475
1745292000000|2025-04-22 03:20:00|10828|10826|10828|10826|10828|10826|10828|10826|265
1745292300000|2025-04-22 03:25:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|673
1745292600000|2025-04-22 03:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|575
1745292900000|2025-04-22 03:35:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|590
1745293200000|2025-04-22 03:40:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|210
1745293500000|2025-04-22 03:45:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|133
1745293800000|2025-04-22 03:50:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|189
1745294100000|2025-04-22 03:55:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|484
1745294400000|2025-04-22 04:00:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|116
1745294700000|2025-04-22 04:05:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|123
1745295000000|2025-04-22 04:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|124
1745295300000|2025-04-22 04:15:00|||||||||9
1745295600000|2025-04-22 04:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|196
1745295900000|2025-04-22 04:25:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|355
1745296200000|2025-04-22 04:30:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|567
1745296500000|2025-04-22 04:35:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|88
1745296800000|2025-04-22 04:40:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|573
1745297100000|2025-04-22 04:45:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|313
1745297400000|2025-04-22 04:50:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|185
1745297700000|2025-04-22 04:55:00|10825.2|10823.2|10824|10822|10825.2|10823.2|10824|10822|700
1745298000000|2025-04-22 05:00:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|442
1745298300000|2025-04-22 05:05:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|457
1745298600000|2025-04-22 05:10:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|1484
1745298900000|2025-04-22 05:15:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|178
1745299200000|2025-04-22 05:20:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|285
1745299500000|2025-04-22 05:25:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|254
1745299800000|2025-04-22 05:30:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|240
1745300100000|2025-04-22 05:35:00|10822.9|10820.9|10822.5|10820.5|10824|10822|10821.7|10819.7|536
1745300400000|2025-04-22 05:40:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|223
1745300700000|2025-04-22 05:45:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|545
1745301000000|2025-04-22 05:50:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|415
1745301300000|2025-04-22 05:55:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|252
1745301600000|2025-04-22 06:00:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|946
1745301900000|2025-04-22 06:05:00|10824|10822|10824|10822|10824|10822|10824|10822|167
1745302200000|2025-04-22 06:10:00|10824.4|10822.4|10828|10826|10828|10826|10824|10822|795
1745302500000|2025-04-22 06:15:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|2955
1745302800000|2025-04-22 06:20:00|10828|10826|10828|10826|10828.7|10826.7|10826.4|10824.4|1356
1745303100000|2025-04-22 06:25:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|545
1745303400000|2025-04-22 06:30:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|775
1745303700000|2025-04-22 06:35:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|266
1745304000000|2025-04-22 06:40:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|1027
1745304300000|2025-04-22 06:45:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|1479
1745304600000|2025-04-22 06:50:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1379
1745304900000|2025-04-22 06:55:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|823
1745305200000|2025-04-22 07:00:00|10824|10822|10824.8|10822.8|10826.4|10824.4|10823.3|10821.3|2401
1745305500000|2025-04-22 07:05:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|2111
1745305800000|2025-04-22 07:10:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824|10822|1159
1745306100000|2025-04-22 07:15:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824|10822|2054
1745306400000|2025-04-22 07:20:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10823.3|10821.3|1197
1745306700000|2025-04-22 07:25:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|415
1745307000000|2025-04-22 07:30:00|10824|10822|10824|10822|10825.6|10823.6|10823.3|10821.3|1137
1745307300000|2025-04-22 07:35:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824|10822|712
1745307600000|2025-04-22 07:40:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|1320
1745307900000|2025-04-22 07:45:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|695
1745308200000|2025-04-22 07:50:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|682
1745308500000|2025-04-22 07:55:00|10828|10826|10824|10822|10828|10826|10824|10822|1669
1745308800000|2025-04-22 08:00:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10822.5|10820.5|822
1745309100000|2025-04-22 08:05:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|875
1745309400000|2025-04-22 08:10:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|1327
1745309700000|2025-04-22 08:15:00|10828|10826|10826.4|10824.4|10828.7|10826.7|10826.4|10824.4|1739
1745310000000|2025-04-22 08:20:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|485
1745310300000|2025-04-22 08:25:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|652
1745310600000|2025-04-22 08:30:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|185
1745310900000|2025-04-22 08:35:00|10825.2|10823.2|10821.7|10819.7|10825.6|10823.6|10821.7|10819.7|1838
1745311200000|2025-04-22 08:40:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|680
1745311500000|2025-04-22 08:45:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1049
1745311800000|2025-04-22 08:50:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1002
1745312100000|2025-04-22 08:55:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1254
1745312400000|2025-04-22 09:00:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|962
1745312700000|2025-04-22 09:05:00|10824|10822|10823.3|10821.3|10824.4|10822.4|10823.3|10821.3|299
1745313000000|2025-04-22 09:10:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|884
1745313300000|2025-04-22 09:15:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|550
1745313600000|2025-04-22 09:20:00|10823.3|10821.3|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|1042
1745313900000|2025-04-22 09:25:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10824|10822|1148
1745314200000|2025-04-22 09:30:00|10823.3|10821.3|10823.7|10821.7|10824|10822|10821.7|10819.7|1567
1745314500000|2025-04-22 09:35:00|10824|10822|10822.5|10820.5|10824|10822|10821.7|10819.7|1849
1745314800000|2025-04-22 09:40:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|584
1745315100000|2025-04-22 09:45:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|708
1745315400000|2025-04-22 09:50:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1893
1745315700000|2025-04-22 09:55:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|963
1745316000000|2025-04-22 10:00:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|885
1745316300000|2025-04-22 10:05:00|10823.3|10821.3|10820.9|10818.9|10823.3|10821.3|10820.9|10818.9|872
1745316600000|2025-04-22 10:10:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1416
1745316900000|2025-04-22 10:15:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2902
1745317200000|2025-04-22 10:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|2222
1745317500000|2025-04-22 10:25:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|3813
1745317800000|2025-04-22 10:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1136
1745318100000|2025-04-22 10:35:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1065
1745318400000|2025-04-22 10:40:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1466
1745318700000|2025-04-22 10:45:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|2757
1745319000000|2025-04-22 10:50:00|10811.9|10809.9|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|1502
1745319300000|2025-04-22 10:55:00|10813.1|10811.1|10817|10815|10817|10815|10813.1|10811.1|2265
1745319600000|2025-04-22 11:00:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|1795
1745319900000|2025-04-22 11:05:00|10818.6|10816.6|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|2220
1745320200000|2025-04-22 11:10:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1329
1745320500000|2025-04-22 11:15:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|1550
1745320800000|2025-04-22 11:20:00|10824|10822|10824|10822|10824.8|10822.8|10822.5|10820.5|2128
1745321100000|2025-04-22 11:25:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|8659
1745321400000|2025-04-22 11:30:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10822.5|10820.5|5476
1745321700000|2025-04-22 11:35:00|10823.3|10821.3|10826.4|10824.4|10827.2|10825.2|10823.3|10821.3|1893
1745322000000|2025-04-22 11:40:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|3982
1745322300000|2025-04-22 11:45:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10821.7|10819.7|2929
1745322600000|2025-04-22 11:50:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|2416
1745322900000|2025-04-22 11:55:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10821.7|10819.7|5074
1745323200000|2025-04-22 12:00:00|10824.8|10822.8|10824|10822|10826.4|10824.4|10823.3|10821.3|2714
1745323500000|2025-04-22 12:05:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824|10822|1975
1745323800000|2025-04-22 12:10:00|10824.8|10822.8|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|3224
1745324100000|2025-04-22 12:15:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|2879
1745324400000|2025-04-22 12:20:00|10823.3|10821.3|10826.4|10824.4|10827.2|10825.2|10823.3|10821.3|6567
1745324700000|2025-04-22 12:25:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|2261
1745325000000|2025-04-22 12:30:00|10825.6|10823.6|10830.3|10828.3|10831.1|10829.1|10824.8|10822.8|3347
1745325300000|2025-04-22 12:35:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|7774
1745325600000|2025-04-22 12:40:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|3223
1745325900000|2025-04-22 12:45:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|3817
1745326200000|2025-04-22 12:50:00|10830.3|10828.3|10833.4|10831.4|10834.2|10832.2|10830.3|10828.3|2303
1745326500000|2025-04-22 12:55:00|10834.2|10832.2|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|4027
1745326800000|2025-04-22 13:00:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|3698
1745327100000|2025-04-22 13:05:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1842
1745327400000|2025-04-22 13:10:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|2551
1745327700000|2025-04-22 13:15:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|2602
1745328000000|2025-04-22 13:20:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|2639
1745328300000|2025-04-22 13:25:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|2402
1745328600000|2025-04-22 13:30:00|10833.4|10831.4|10835|10833|10835|10833|10831.9|10829.9|5554
1745328900000|2025-04-22 13:35:00|10834.2|10832.2|10832.6|10830.6|10835|10833|10832.6|10830.6|11276
1745329200000|2025-04-22 13:40:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|3832
1745329500000|2025-04-22 13:45:00|10832.6|10830.6|10835|10833|10835|10833|10832.6|10830.6|3329
1745329800000|2025-04-22 13:50:00|10834.2|10832.2|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|2022
1745330100000|2025-04-22 13:55:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|2922
1745330400000|2025-04-22 14:00:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|3557
1745330700000|2025-04-22 14:05:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|2055
1745331000000|2025-04-22 14:10:00|10831.1|10829.1|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|2382
1745331300000|2025-04-22 14:15:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|2785
1745331600000|2025-04-22 14:20:00|10830.7|10828.7|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|3814
1745331900000|2025-04-22 14:25:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|4019
1745332200000|2025-04-22 14:30:00|10830.7|10828.7|10834.2|10832.2|10834.2|10832.2|10830.7|10828.7|3044
1745332500000|2025-04-22 14:35:00|10833.4|10831.4|10831.9|10829.9|10834.2|10832.2|10831.5|10829.5|4694
1745332800000|2025-04-22 14:40:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|5926
1745333100000|2025-04-22 14:45:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|3081
1745333400000|2025-04-22 14:50:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|2472
1745333700000|2025-04-22 14:55:00|10831.1|10829.1|10828.7|10826.7|10831.1|10829.1|10828|10826|4001
1745334000000|2025-04-22 15:00:00|10829.5|10827.5|10828.7|10826.7|10831.1|10829.1|10828|10826|3600
1745334300000|2025-04-22 15:05:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|3084
1745334600000|2025-04-22 15:10:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10826.4|10824.4|2855
1745334900000|2025-04-22 15:15:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|2411
1745335200000|2025-04-22 15:20:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|4878
1745335500000|2025-04-22 15:25:00|10828|10826|10830.3|10828.3|10831.1|10829.1|10828|10826|1045
1745335800000|2025-04-22 15:30:00|10831.1|10829.1|10834.2|10832.2|10834.2|10832.2|10831.1|10829.1|3352
1745336100000|2025-04-22 15:35:00|10834.6|10832.6|10835|10833|10836.5|10834.5|10834.6|10832.6|1678
1745336400000|2025-04-22 15:40:00|10834.2|10832.2|10837.3|10835.3|10838.1|10836.1|10834.2|10832.2|4412
1745336700000|2025-04-22 15:45:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|3367
1745337000000|2025-04-22 15:50:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|2329
1745337300000|2025-04-22 15:55:00|10835.8|10833.8|10830.3|10828.3|10837.3|10835.3|10829.5|10827.5|15176
1745337600000|2025-04-22 16:00:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10823.3|10821.3|13290
1745337900000|2025-04-22 16:05:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10828.7|10826.7|5154
1745338200000|2025-04-22 16:10:00|10831.1|10829.1|10827.2|10825.2|10831.9|10829.9|10827.2|10825.2|7346
1745338500000|2025-04-22 16:15:00|10828|10826|10823.3|10821.3|10828|10826|10822.5|10820.5|8546
1745338800000|2025-04-22 16:20:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|5025
1745339100000|2025-04-22 16:25:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10823.3|10821.3|5407
1745339400000|2025-04-22 16:30:00|10826.4|10824.4|10828|10826|10828|10826|10825.6|10823.6|4082
1745339700000|2025-04-22 16:35:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|3824
1745340000000|2025-04-22 16:40:00|10827.2|10825.2|10825.6|10823.6|10828|10826|10825.6|10823.6|4860
1745340300000|2025-04-22 16:45:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10824|10822|3499
1745340600000|2025-04-22 16:50:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|5128
1745340900000|2025-04-22 16:55:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10824|10822|3994
1745341200000|2025-04-22 17:00:00|10824.4|10822.4|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|8045
1745341500000|2025-04-22 17:05:00|10822.5|10820.5|10818.6|10816.6|10822.5|10820.5|10818.6|10816.6|5401
1745341800000|2025-04-22 17:10:00|10819.4|10817.4|10822.5|10820.5|10823.3|10821.3|10818.6|10816.6|8353
1745342100000|2025-04-22 17:15:00|10821.7|10819.7|10824|10822|10826.4|10824.4|10821.7|10819.7|5886
1745342400000|2025-04-22 17:20:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10822.5|10820.5|4907
1745342700000|2025-04-22 17:25:00|10824.8|10822.8|10824|10822|10826.4|10824.4|10819.4|10817.4|13170
1745343000000|2025-04-22 17:30:00|10824.8|10822.8|10825.6|10823.6|10827.2|10825.2|10824|10822|4570
1745343300000|2025-04-22 17:35:00|10826.4|10824.4|10820.9|10818.9|10826.4|10824.4|10820.9|10818.9|4414
1745343600000|2025-04-22 17:40:00|10821.7|10819.7|10822.5|10820.5|10824|10822|10821.7|10819.7|2715
1745343900000|2025-04-22 17:45:00|10823.3|10821.3|10825.6|10823.6|10827.2|10825.2|10822.5|10820.5|4620
1745344200000|2025-04-22 17:50:00|10826.4|10824.4|10827.2|10825.2|10828.7|10826.7|10825.6|10823.6|5729
1745344500000|2025-04-22 17:55:00|10828|10826|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|6164
1745344800000|2025-04-22 18:00:00|10826.4|10824.4|10822.5|10820.5|10826.4|10824.4|10821.7|10819.7|3947
1745345100000|2025-04-22 18:05:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10821.7|10819.7|1711
1745345400000|2025-04-22 18:10:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1474
1745345700000|2025-04-22 18:15:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|2544
1745346000000|2025-04-22 18:20:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824|10822|2198
1745346300000|2025-04-22 18:25:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|1161
1745346600000|2025-04-22 18:30:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|2142
1745346900000|2025-04-22 18:35:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1988
1745347200000|2025-04-22 18:40:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|1729
1745347500000|2025-04-22 18:45:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10825.6|10823.6|652
1745347800000|2025-04-22 18:50:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10825.6|10823.6|2822
1745348100000|2025-04-22 18:55:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|4285
1745348400000|2025-04-22 19:00:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|4919
1745348700000|2025-04-22 19:05:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1273
1745349000000|2025-04-22 19:10:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|594
1745349300000|2025-04-22 19:15:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|1252
1745349600000|2025-04-22 19:20:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|2055
1745349900000|2025-04-22 19:25:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|247
1745350200000|2025-04-22 19:30:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|744
1745350500000|2025-04-22 19:35:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|4012
1745350800000|2025-04-22 19:40:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|2161
1745351100000|2025-04-22 19:45:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|2706
1745351400000|2025-04-22 19:50:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|808
1745351700000|2025-04-22 19:55:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|7345
1745352000000|2025-04-22 20:00:00|10822.5|10820.5|10820.9|10818.9|10823.3|10821.3|10820.9|10818.9|2986
1745352300000|2025-04-22 20:05:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|3018
1745352600000|2025-04-22 20:10:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1762
1745352900000|2025-04-22 20:15:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|792
1745353200000|2025-04-22 20:20:00|||||||||530
1745353500000|2025-04-22 20:25:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1757
1745353800000|2025-04-22 20:30:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|4011
1745354100000|2025-04-22 20:35:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|11766
1745354400000|2025-04-22 20:40:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|3332
1745354700000|2025-04-22 20:45:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|4520
1745355000000|2025-04-22 20:50:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|5471
1745355300000|2025-04-22 20:55:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|3733
1745359200000|2025-04-22 22:00:00|10819.8|10817.8|10806.9|10804.9|10820.1|10818.1|10802.2|10800.2|6645
1745359500000|2025-04-22 22:05:00|10806.5|10804.5|10808.4|10806.4|10809.2|10807.2|10803.7|10801.7|2313
1745359800000|2025-04-22 22:10:00|10808.8|10806.8|10811.5|10809.5|10813.9|10811.9|10808.4|10806.4|3217
1745360100000|2025-04-22 22:15:00|10810.8|10808.8|10806.9|10804.9|10814.7|10812.7|10806.1|10804.1|2482
1745360400000|2025-04-22 22:20:00|10806.1|10804.1|10808.4|10806.4|10808.4|10806.4|10805.3|10803.3|3144
1745360700000|2025-04-22 22:25:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|2022
1745361000000|2025-04-22 22:30:00|10808.4|10806.4|10809.2|10807.2|10810.8|10808.8|10806.9|10804.9|1626
1745361300000|2025-04-22 22:35:00|10808.4|10806.4|10806.9|10804.9|10810.8|10808.8|10806.9|10804.9|1044
1745361600000|2025-04-22 22:40:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|766
1745361900000|2025-04-22 22:45:00|10806.9|10804.9|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|560
1745362200000|2025-04-22 22:50:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10808.4|10806.4|607
1745362500000|2025-04-22 22:55:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|560
1745362800000|2025-04-22 23:00:00|10810|10808|10813.9|10811.9|10814.7|10812.7|10810|10808|1559
1745363100000|2025-04-22 23:05:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1048
1745363400000|2025-04-22 23:10:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|399
1745363700000|2025-04-22 23:15:00|10815.5|10813.5|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|520
1745364000000|2025-04-22 23:20:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|250
1745364300000|2025-04-22 23:25:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|1255
1745364600000|2025-04-22 23:30:00|10816.6|10814.6|10814.7|10812.7|10817|10815|10813.9|10811.9|1338
1745364900000|2025-04-22 23:35:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|869
1745365200000|2025-04-22 23:40:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|651
1745365500000|2025-04-22 23:45:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|1540
1745365800000|2025-04-22 23:50:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|945
1745366100000|2025-04-22 23:55:00|10814.3|10812.3|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|1418
1745366400000|2025-04-23 00:00:00|10813.1|10811.1|10817.8|10815.8|10817.8|10815.8|10813.1|10811.1|1697
1745366700000|2025-04-23 00:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817|10815|1515
1745367000000|2025-04-23 00:10:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1849
1745367300000|2025-04-23 00:15:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|1811
1745367600000|2025-04-23 00:20:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|875
1745367900000|2025-04-23 00:25:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|4151
1745368200000|2025-04-23 00:30:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|2115
1745368500000|2025-04-23 00:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|1256
1745368800000|2025-04-23 00:40:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|712
1745369100000|2025-04-23 00:45:00|10815.5|10813.5|10815.8|10813.8|10816.2|10814.2|10813.9|10811.9|1194
1745369400000|2025-04-23 00:50:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10812.3|10810.3|785
1745369700000|2025-04-23 00:55:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|915
1745370000000|2025-04-23 01:00:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|1661
1745370300000|2025-04-23 01:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1563
1745370600000|2025-04-23 01:10:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|8838
1745370900000|2025-04-23 01:15:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|714
1745371200000|2025-04-23 01:20:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|495
1745371500000|2025-04-23 01:25:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|394
1745371800000|2025-04-23 01:30:00|10819.4|10817.4|10824|10822|10824|10822|10819.4|10817.4|2116
1745372100000|2025-04-23 01:35:00|10823.3|10821.3|10825.6|10823.6|10827.2|10825.2|10823.3|10821.3|697
1745372400000|2025-04-23 01:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|1006
1745372700000|2025-04-23 01:45:00|10825.2|10823.2|10828.7|10826.7|10828.7|10826.7|10825.2|10823.2|2636
1745373000000|2025-04-23 01:50:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|1457
1745373300000|2025-04-23 01:55:00|10827.2|10825.2|10828|10826|10829.5|10827.5|10827.2|10825.2|1986
1745373600000|2025-04-23 02:00:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|1066
1745373900000|2025-04-23 02:05:00|10827.6|10825.6|10826.4|10824.4|10828|10826|10826.4|10824.4|354
1745374200000|2025-04-23 02:10:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|685
1745374500000|2025-04-23 02:15:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|390
1745374800000|2025-04-23 02:20:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|198
1745375100000|2025-04-23 02:25:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|200
1745375400000|2025-04-23 02:30:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|90
1745375700000|2025-04-23 02:35:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|149
1745376000000|2025-04-23 02:40:00|10822.5|10820.5|10824|10822|10824.8|10822.8|10822.5|10820.5|266
1745376300000|2025-04-23 02:45:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|129
1745376600000|2025-04-23 02:50:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|259
1745376900000|2025-04-23 02:55:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|107
1745377200000|2025-04-23 03:00:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|331
1745377500000|2025-04-23 03:05:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|95
1745377800000|2025-04-23 03:10:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|69
1745378100000|2025-04-23 03:15:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|314
1745378400000|2025-04-23 03:20:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|126
1745378700000|2025-04-23 03:25:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|558
1745379000000|2025-04-23 03:30:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|102
1745379300000|2025-04-23 03:35:00|10823.7|10821.7|10823.3|10821.3|10823.7|10821.7|10823.3|10821.3|230
1745379600000|2025-04-23 03:40:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|447
1745379900000|2025-04-23 03:45:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|681
1745380200000|2025-04-23 03:50:00|10823.7|10821.7|10823.3|10821.3|10824|10822|10822.9|10820.9|786
1745380500000|2025-04-23 03:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|180
1745380800000|2025-04-23 04:00:00|10822.9|10820.9|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|679
1745381100000|2025-04-23 04:05:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|219
1745381400000|2025-04-23 04:10:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|227
1745381700000|2025-04-23 04:15:00|10821.3|10819.3|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|116
1745382000000|2025-04-23 04:20:00|10822.1|10820.1|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|546
1745382300000|2025-04-23 04:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|127
1745382600000|2025-04-23 04:30:00|10822.1|10820.1|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|145
1745382900000|2025-04-23 04:35:00|10824|10822|10823.7|10821.7|10824|10822|10823.3|10821.3|228
1745383200000|2025-04-23 04:40:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|185
1745383500000|2025-04-23 04:45:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|129
1745383800000|2025-04-23 04:50:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|302
1745384100000|2025-04-23 04:55:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|657
1745384400000|2025-04-23 05:00:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|161
1745384700000|2025-04-23 05:05:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|700
1745385000000|2025-04-23 05:10:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|155
1745385300000|2025-04-23 05:15:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|411
1745385600000|2025-04-23 05:20:00|10824|10822|10824|10822|10824|10822|10824|10822|87
1745385900000|2025-04-23 05:25:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|99
1745386200000|2025-04-23 05:30:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|535
1745386500000|2025-04-23 05:35:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|455
1745386800000|2025-04-23 05:40:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|701
1745387100000|2025-04-23 05:45:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|413
1745387400000|2025-04-23 05:50:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|532
1745387700000|2025-04-23 05:55:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|421
1745388000000|2025-04-23 06:00:00|10820.9|10818.9|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|847
1745388300000|2025-04-23 06:05:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|415
1745388600000|2025-04-23 06:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|547
1745388900000|2025-04-23 06:15:00|10820.9|10818.9|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|474
1745389200000|2025-04-23 06:20:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|749
1745389500000|2025-04-23 06:25:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|223
1745389800000|2025-04-23 06:30:00|10820.1|10818.1|10822.5|10820.5|10822.5|10820.5|10819.4|10817.4|908
1745390100000|2025-04-23 06:35:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|469
1745390400000|2025-04-23 06:40:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|447
1745390700000|2025-04-23 06:45:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|684
1745391000000|2025-04-23 06:50:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|786
1745391300000|2025-04-23 06:55:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|633
1745391600000|2025-04-23 07:00:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10818.6|10816.6|832
1745391900000|2025-04-23 07:05:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|1098
1745392200000|2025-04-23 07:10:00|10820.1|10818.1|10824.8|10822.8|10826.4|10824.4|10820.1|10818.1|2713
1745392500000|2025-04-23 07:15:00|10825.6|10823.6|10821.7|10819.7|10825.6|10823.6|10821.7|10819.7|1795
1745392800000|2025-04-23 07:20:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|1171
1745393100000|2025-04-23 07:25:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|857
1745393400000|2025-04-23 07:30:00|10824|10822|10820.1|10818.1|10824.8|10822.8|10820.1|10818.1|3492
1745393700000|2025-04-23 07:35:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|968
1745394000000|2025-04-23 07:40:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|1007
1745394300000|2025-04-23 07:45:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.1|10818.1|1620
1745394600000|2025-04-23 07:50:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|709
1745394900000|2025-04-23 07:55:00|10821.7|10819.7|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|931
1745395200000|2025-04-23 08:00:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|700
1745395500000|2025-04-23 08:05:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|1821
1745395800000|2025-04-23 08:10:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|676
1745396100000|2025-04-23 08:15:00|10824|10822|10825.6|10823.6|10826.4|10824.4|10824|10822|1210
1745396400000|2025-04-23 08:20:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|1145
1745396700000|2025-04-23 08:25:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|1132
1745397000000|2025-04-23 08:30:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|1184
1745397300000|2025-04-23 08:35:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10825.6|10823.6|1978
1745397600000|2025-04-23 08:40:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1405
1745397900000|2025-04-23 08:45:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|383
1745398200000|2025-04-23 08:50:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10825.6|10823.6|704
1745398500000|2025-04-23 08:55:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|808
1745398800000|2025-04-23 09:00:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|702
1745399100000|2025-04-23 09:05:00|10827.2|10825.2|10824.8|10822.8|10828|10826|10824.8|10822.8|9831
1745399400000|2025-04-23 09:10:00|10824|10822|10820.9|10818.9|10824|10822|10820.9|10818.9|4487
1745399700000|2025-04-23 09:15:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|2795
1745400000000|2025-04-23 09:20:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1319
1745400300000|2025-04-23 09:25:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1475
1745400600000|2025-04-23 09:30:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|796
1745400900000|2025-04-23 09:35:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|758
1745401200000|2025-04-23 09:40:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10822.5|10820.5|1258
1745401500000|2025-04-23 09:45:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1373
1745401800000|2025-04-23 09:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|727
1745402100000|2025-04-23 09:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|754
1745402400000|2025-04-23 10:00:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|923
1745402700000|2025-04-23 10:05:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1892
1745403000000|2025-04-23 10:10:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|1702
1745403300000|2025-04-23 10:15:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|1427
1745403600000|2025-04-23 10:20:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10824|10822|753
1745403900000|2025-04-23 10:25:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|595
1745404200000|2025-04-23 10:30:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824|10822|472
1745404500000|2025-04-23 10:35:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|2156
1745404800000|2025-04-23 10:40:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1643
1745405100000|2025-04-23 10:45:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|1706
1745405400000|2025-04-23 10:50:00|10828.7|10826.7|10832.6|10830.6|10832.6|10830.6|10828.7|10826.7|5714
1745405700000|2025-04-23 10:55:00|10833|10831|10835|10833|10835.8|10833.8|10832.6|10830.6|5314
1745406000000|2025-04-23 11:00:00|10835.8|10833.8|10833.4|10831.4|10836.5|10834.5|10832.6|10830.6|3908
1745406300000|2025-04-23 11:05:00|10834.2|10832.2|10830.3|10828.3|10834.2|10832.2|10830.3|10828.3|12280
1745406600000|2025-04-23 11:10:00|10829.5|10827.5|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|6534
1745406900000|2025-04-23 11:15:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|4833
1745407200000|2025-04-23 11:20:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|4795
1745407500000|2025-04-23 11:25:00|10831.9|10829.9|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|3336
1745407800000|2025-04-23 11:30:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|3345
1745408100000|2025-04-23 11:35:00|10831.9|10829.9|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|2491
1745408400000|2025-04-23 11:40:00|10834.2|10832.2|10835.8|10833.8|10836.5|10834.5|10832.6|10830.6|2451
1745408700000|2025-04-23 11:45:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|3193
1745409000000|2025-04-23 11:50:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10832.6|10830.6|2962
1745409300000|2025-04-23 11:55:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|3008
1745409600000|2025-04-23 12:00:00|10837.3|10835.3|10835.8|10833.8|10839.7|10837.7|10835.8|10833.8|5985
1745409900000|2025-04-23 12:05:00|10835|10833|10835.8|10833.8|10838.1|10836.1|10835|10833|4653
1745410200000|2025-04-23 12:10:00|10836.5|10834.5|10838.1|10836.1|10839.7|10837.7|10835.8|10833.8|7180
1745410500000|2025-04-23 12:15:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|4959
1745410800000|2025-04-23 12:20:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|3605
1745411100000|2025-04-23 12:25:00|10841.2|10839.2|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|4998
1745411400000|2025-04-23 12:30:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|4038
1745411700000|2025-04-23 12:35:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|2880
1745412000000|2025-04-23 12:40:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|4160
1745412300000|2025-04-23 12:45:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|3680
1745412600000|2025-04-23 12:50:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|4292
1745412900000|2025-04-23 12:55:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|2035
1745413200000|2025-04-23 13:00:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|8064
1745413500000|2025-04-23 13:05:00|10838.9|10836.9|10841.2|10839.2|10842|10840|10838.9|10836.9|4270
1745413800000|2025-04-23 13:10:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|5197
1745414100000|2025-04-23 13:15:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|4244
1745414400000|2025-04-23 13:20:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|5271
1745414700000|2025-04-23 13:25:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|9228
1745415000000|2025-04-23 13:30:00|10846.7|10844.7|10849|10847|10849|10847|10845.9|10843.9|13295
1745415300000|2025-04-23 13:35:00|10848.3|10846.3|10849.8|10847.8|10863.1|10861.1|10828|10826|18303
1745415600000|2025-04-23 13:40:00|10849|10847|10845.9|10843.9|10856.1|10854.1|10844.4|10842.4|11838
1745415900000|2025-04-23 13:45:00|10849.4|10847.4|10828|10826|10849.4|10847.4|10828|10826|19788
1745416200000|2025-04-23 13:50:00|10828.7|10826.7|10831.1|10829.1|10834.2|10832.2|10824.8|10822.8|12143
1745416500000|2025-04-23 13:55:00|10831.9|10829.9|10828.7|10826.7|10831.9|10829.9|10824.8|10822.8|8241
1745416800000|2025-04-23 14:00:00|10828|10826|10825.6|10823.6|10829.5|10827.5|10824|10822|13127
1745417100000|2025-04-23 14:05:00|10826.4|10824.4|10831.1|10829.1|10831.1|10829.1|10826.4|10824.4|4101
1745417400000|2025-04-23 14:10:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10831.1|10829.1|18588
1745417700000|2025-04-23 14:15:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10829.5|10827.5|7378
1745418000000|2025-04-23 14:20:00|10831.9|10829.9|10829.5|10827.5|10833.4|10831.4|10828.7|10826.7|8192
1745418300000|2025-04-23 14:25:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10824|10822|9067
1745418600000|2025-04-23 14:30:00|10826.4|10824.4|10824.8|10822.8|10828|10826|10824.8|10822.8|8508
1745418900000|2025-04-23 14:35:00|10825.6|10823.6|10821.7|10819.7|10826.4|10824.4|10821.7|10819.7|5064
1745419200000|2025-04-23 14:40:00|10822.5|10820.5|10820.1|10818.1|10823.3|10821.3|10819.4|10817.4|6955
1745419500000|2025-04-23 14:45:00|10819.4|10817.4|10824.8|10822.8|10825.6|10823.6|10819.4|10817.4|7106
1745419800000|2025-04-23 14:50:00|10825.6|10823.6|10825.6|10823.6|10828|10826|10824.8|10822.8|5451
1745420100000|2025-04-23 14:55:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824|10822|5235
1745420400000|2025-04-23 15:00:00|10824.8|10822.8|10824|10822|10830.3|10828.3|10821.7|10819.7|16899
1745420700000|2025-04-23 15:05:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|5040
1745421000000|2025-04-23 15:10:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|2771
1745421300000|2025-04-23 15:15:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|2684
1745421600000|2025-04-23 15:20:00|10825.6|10823.6|10820.9|10818.9|10827.2|10825.2|10820.1|10818.1|10590
1745421900000|2025-04-23 15:25:00|10821.7|10819.7|10827.2|10825.2|10827.2|10825.2|10820.9|10818.9|7207
1745422200000|2025-04-23 15:30:00|10828|10826|10824|10822|10828.7|10826.7|10824|10822|6349
1745422500000|2025-04-23 15:35:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|4291
1745422800000|2025-04-23 15:40:00|10825.6|10823.6|10828|10826|10828|10826|10824.8|10822.8|5938
1745423100000|2025-04-23 15:45:00|10827.2|10825.2|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|5101
1745423400000|2025-04-23 15:50:00|10829.1|10827.1|10831.1|10829.1|10832.3|10830.3|10828.7|10826.7|3022
1745423700000|2025-04-23 15:55:00|10830.3|10828.3|10830.3|10828.3|10833.4|10831.4|10830.3|10828.3|5847
1745424000000|2025-04-23 16:00:00|10829.5|10827.5|10823.3|10821.3|10829.5|10827.5|10823.3|10821.3|5960
1745424300000|2025-04-23 16:05:00|10824|10822|10820.9|10818.9|10824.8|10822.8|10820.9|10818.9|2969
1745424600000|2025-04-23 16:10:00|10820.1|10818.1|10819.4|10817.4|10821.7|10819.7|10817.8|10815.8|7310
1745424900000|2025-04-23 16:15:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10817|10815|9918
1745425200000|2025-04-23 16:20:00|10816.2|10814.2|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|7232
1745425500000|2025-04-23 16:25:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817|10815|6918
1745425800000|2025-04-23 16:30:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|4416
1745426100000|2025-04-23 16:35:00|10819.8|10817.8|10817.8|10815.8|10820.1|10818.1|10817|10815|3568
1745426400000|2025-04-23 16:40:00|10817|10815|10817.8|10815.8|10819.4|10817.4|10817|10815|7517
1745426700000|2025-04-23 16:45:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|6411
1745427000000|2025-04-23 16:50:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|5420
1745427300000|2025-04-23 16:55:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10812.7|10810.7|10454
1745427600000|2025-04-23 17:00:00|10813.9|10811.9|10817|10815|10818.6|10816.6|10813.1|10811.1|9166
1745427900000|2025-04-23 17:05:00|10816.2|10814.2|10820.1|10818.1|10820.9|10818.9|10816.2|10814.2|6794
1745428200000|2025-04-23 17:10:00|10819.4|10817.4|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|5024
1745428500000|2025-04-23 17:15:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2840
1745428800000|2025-04-23 17:20:00|10819.4|10817.4|10816.2|10814.2|10819.4|10817.4|10815.5|10813.5|3267
1745429100000|2025-04-23 17:25:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|3474
1745429400000|2025-04-23 17:30:00|10817|10815|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|2579
1745429700000|2025-04-23 17:35:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1611
1745430000000|2025-04-23 17:40:00|10815.5|10813.5|10812.3|10810.3|10815.5|10813.5|10812.3|10810.3|3033
1745430300000|2025-04-23 17:45:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810|10808|4285
1745430600000|2025-04-23 17:50:00|10810|10808|10808.4|10806.4|10811.5|10809.5|10808.4|10806.4|4739
1745430900000|2025-04-23 17:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|2887
1745431200000|2025-04-23 18:00:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10806.1|10804.1|4027
1745431500000|2025-04-23 18:05:00|10806.9|10804.9|10810|10808|10810|10808|10806.1|10804.1|9370
1745431800000|2025-04-23 18:10:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10806.9|10804.9|5295
1745432100000|2025-04-23 18:15:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|2029
1745432400000|2025-04-23 18:20:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|4047
1745432700000|2025-04-23 18:25:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|4112
1745433000000|2025-04-23 18:30:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|3183
1745433300000|2025-04-23 18:35:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1569
1745433600000|2025-04-23 18:40:00|10804.5|10802.5|10808.4|10806.4|10808.4|10806.4|10804.5|10802.5|3016
1745433900000|2025-04-23 18:45:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1754
1745434200000|2025-04-23 18:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|2349
1745434500000|2025-04-23 18:55:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|8666
1745434800000|2025-04-23 19:00:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|4246
1745435100000|2025-04-23 19:05:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|2768
1745435400000|2025-04-23 19:10:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1491
1745435700000|2025-04-23 19:15:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|2931
1745436000000|2025-04-23 19:20:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|2217
1745436300000|2025-04-23 19:25:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10808.4|10806.4|1178
1745436600000|2025-04-23 19:30:00|10808.4|10806.4|10813.1|10811.1|10813.1|10811.1|10808.4|10806.4|3933
1745436900000|2025-04-23 19:35:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1452
1745437200000|2025-04-23 19:40:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1560
1745437500000|2025-04-23 19:45:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|2362
1745437800000|2025-04-23 19:50:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|3176
1745438100000|2025-04-23 19:55:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810|10808|6615
1745438400000|2025-04-23 20:00:00|10811.5|10809.5|10807.6|10805.6|10811.5|10809.5|10807.6|10805.6|4647
1745438700000|2025-04-23 20:05:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10807.6|10805.6|2190
1745439000000|2025-04-23 20:10:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|3163
1745439300000|2025-04-23 20:15:00|10808.4|10806.4|10806.1|10804.1|10809.2|10807.2|10806.1|10804.1|2919
1745439600000|2025-04-23 20:20:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|2319
1745439900000|2025-04-23 20:25:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|3497
1745440200000|2025-04-23 20:30:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|3534
1745440500000|2025-04-23 20:35:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|1659
1745440800000|2025-04-23 20:40:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|2591
1745441100000|2025-04-23 20:45:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|2520
1745441400000|2025-04-23 20:50:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|2392
1745441700000|2025-04-23 20:55:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|3131
1745445600000|2025-04-23 22:00:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|1003
1745445900000|2025-04-23 22:05:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|606
1745446200000|2025-04-23 22:10:00|10810.8|10808.8|10811.2|10809.2|10811.5|10809.5|10810.8|10808.8|376
1745446500000|2025-04-23 22:15:00|10810.8|10808.8|10811.2|10809.2|10812.3|10810.3|10810.8|10808.8|271
1745446800000|2025-04-23 22:20:00|10811.5|10809.5|10811.5|10809.5|10811.9|10809.9|10810.8|10808.8|112
1745447100000|2025-04-23 22:25:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|202
1745447400000|2025-04-23 22:30:00|10811.2|10809.2|10811.2|10809.2|10811.5|10809.5|10810.8|10808.8|214
1745447700000|2025-04-23 22:35:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|915
1745448000000|2025-04-23 22:40:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|215
1745448300000|2025-04-23 22:45:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|167
1745448600000|2025-04-23 22:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|146
1745448900000|2025-04-23 22:55:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|442
1745449200000|2025-04-23 23:00:00|||||||||76
1745449500000|2025-04-23 23:05:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|95
1745449800000|2025-04-23 23:10:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|163
1745450100000|2025-04-23 23:15:00|||||||||70
1745450400000|2025-04-23 23:20:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|371
1745450700000|2025-04-23 23:25:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|324
1745451000000|2025-04-23 23:30:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|167
1745451300000|2025-04-23 23:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|187
1745451600000|2025-04-23 23:40:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|199
1745451900000|2025-04-23 23:45:00|||||||||215
1745452200000|2025-04-23 23:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|241
1745452500000|2025-04-23 23:55:00|||||||||124
1745452800000|2025-04-24 00:00:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|446
1745453100000|2025-04-24 00:05:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|752
1745453400000|2025-04-24 00:10:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|717
1745453700000|2025-04-24 00:15:00|10814.3|10812.3|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|667
1745454000000|2025-04-24 00:20:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|346
1745454300000|2025-04-24 00:25:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|533
1745454600000|2025-04-24 00:30:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|807
1745454900000|2025-04-24 00:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|270
1745455200000|2025-04-24 00:40:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|126
1745455500000|2025-04-24 00:45:00|10813.1|10811.1|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|265
1745455800000|2025-04-24 00:50:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|225
1745456100000|2025-04-24 00:55:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|194
1745456400000|2025-04-24 01:00:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|507
1745456700000|2025-04-24 01:05:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|115
1745457000000|2025-04-24 01:10:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|109
1745457300000|2025-04-24 01:15:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|583
1745457600000|2025-04-24 01:20:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|1011
1745457900000|2025-04-24 01:25:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|580
1745458200000|2025-04-24 01:30:00|10816.2|10814.2|10817|10815|10817.4|10815.4|10816.2|10814.2|218
1745458500000|2025-04-24 01:35:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|397
1745458800000|2025-04-24 01:40:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|357
1745459100000|2025-04-24 01:45:00|10817.4|10815.4|10818.2|10816.2|10818.6|10816.6|10817|10815|486
1745459400000|2025-04-24 01:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|437
1745459700000|2025-04-24 01:55:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|258
1745460000000|2025-04-24 02:00:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|501
1745460300000|2025-04-24 02:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|457
1745460600000|2025-04-24 02:10:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|684
1745460900000|2025-04-24 02:15:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|477
1745461200000|2025-04-24 02:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|253
1745461500000|2025-04-24 02:25:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|252
1745461800000|2025-04-24 02:30:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|193
1745462100000|2025-04-24 02:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|442
1745462700000|2025-04-24 02:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|294
1745463000000|2025-04-24 02:50:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|51
1745463300000|2025-04-24 02:55:00|||||||||3
1745463600000|2025-04-24 03:00:00|10818.2|10816.2|10817.8|10815.8|10818.2|10816.2|10817.8|10815.8|78
1745463900000|2025-04-24 03:05:00|||||||||54
1745464200000|2025-04-24 03:10:00|||||||||2
1745464500000|2025-04-24 03:15:00|10817|10815|10817|10815|10817|10815|10817|10815|176
1745464800000|2025-04-24 03:20:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10817|10815|100
1745465100000|2025-04-24 03:25:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|139
1745465400000|2025-04-24 03:30:00|10817|10815|10817|10815|10817|10815|10817|10815|37
1745465700000|2025-04-24 03:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|247
1745466000000|2025-04-24 03:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|134
1745466300000|2025-04-24 03:45:00|||||||||13
1745466600000|2025-04-24 03:50:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|112
1745466900000|2025-04-24 03:55:00|||||||||37
1745467200000|2025-04-24 04:00:00|||||||||85
1745467500000|2025-04-24 04:05:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|221
1745467800000|2025-04-24 04:10:00|||||||||135
1745468100000|2025-04-24 04:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|273
1745468400000|2025-04-24 04:20:00|10817.8|10815.8|10817.8|10815.8|10818.2|10816.2|10817.8|10815.8|285
1745468700000|2025-04-24 04:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|139
1745469000000|2025-04-24 04:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|303
1745469300000|2025-04-24 04:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|59
1745469600000|2025-04-24 04:40:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|225
1745469900000|2025-04-24 04:45:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|432
1745470200000|2025-04-24 04:50:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|188
1745470500000|2025-04-24 04:55:00|||||||||152
1745470800000|2025-04-24 05:00:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|391
1745471100000|2025-04-24 05:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|572
1745471400000|2025-04-24 05:10:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|201
1745471700000|2025-04-24 05:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|886
1745472000000|2025-04-24 05:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|115
1745472300000|2025-04-24 05:25:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|375
1745472600000|2025-04-24 05:30:00|10819.4|10817.4|10819.8|10817.8|10820.1|10818.1|10819.4|10817.4|1320
1745472900000|2025-04-24 05:35:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|1189
1745473200000|2025-04-24 05:40:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|147
1745473500000|2025-04-24 05:45:00|10819|10817|10817.8|10815.8|10819.4|10817.4|10817|10815|323
1745473800000|2025-04-24 05:50:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|94
1745474100000|2025-04-24 05:55:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|546
1745474400000|2025-04-24 06:00:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|502
1745474700000|2025-04-24 06:05:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|518
1745475000000|2025-04-24 06:10:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|464
1745475300000|2025-04-24 06:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|1199
1745475600000|2025-04-24 06:20:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|253
1745475900000|2025-04-24 06:25:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|500
1745476200000|2025-04-24 06:30:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|403
1745476500000|2025-04-24 06:35:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817|10815|445
1745476800000|2025-04-24 06:40:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|387
1745477100000|2025-04-24 06:45:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|992
1745477400000|2025-04-24 06:50:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|1162
1745477700000|2025-04-24 06:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|581
1745478000000|2025-04-24 07:00:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10817|10815|902
1745478300000|2025-04-24 07:05:00|10817.8|10815.8|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|3277
1745478600000|2025-04-24 07:10:00|10818.2|10816.2|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|504
1745478900000|2025-04-24 07:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|528
1745479200000|2025-04-24 07:20:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|1952
1745479500000|2025-04-24 07:25:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10817.8|10815.8|1097
1745479800000|2025-04-24 07:30:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1161
1745480100000|2025-04-24 07:35:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1807
1745480400000|2025-04-24 07:40:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|929
1745480700000|2025-04-24 07:45:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|1048
1745481000000|2025-04-24 07:50:00|10817|10815|10819.4|10817.4|10820.1|10818.1|10817|10815|1109
1745481300000|2025-04-24 07:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|670
1745481600000|2025-04-24 08:00:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|1008
1745481900000|2025-04-24 08:05:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|1245
1745482200000|2025-04-24 08:10:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|525
1745482500000|2025-04-24 08:15:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|341
1745482800000|2025-04-24 08:20:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|594
1745483100000|2025-04-24 08:25:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|818
1745483400000|2025-04-24 08:30:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|865
1745483700000|2025-04-24 08:35:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1988
1745484000000|2025-04-24 08:40:00|10824|10822|10824|10822|10824|10822|10822.5|10820.5|869
1745484300000|2025-04-24 08:45:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|1075
1745484600000|2025-04-24 08:50:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1181
1745484900000|2025-04-24 08:55:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|587
1745485200000|2025-04-24 09:00:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|719
1745485500000|2025-04-24 09:05:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|1729
1745485800000|2025-04-24 09:10:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|499
1745486100000|2025-04-24 09:15:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|1345
1745486400000|2025-04-24 09:20:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|3407
1745486700000|2025-04-24 09:25:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|228
1745487000000|2025-04-24 09:30:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|591
1745487300000|2025-04-24 09:35:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|935
1745487600000|2025-04-24 09:40:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|284
1745487900000|2025-04-24 09:45:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1353
1745488200000|2025-04-24 09:50:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|171
1745488500000|2025-04-24 09:55:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1310
1745488800000|2025-04-24 10:00:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|381
1745489100000|2025-04-24 10:05:00|10822.5|10820.5|10822.5|10820.5|10822.9|10820.9|10821.7|10819.7|1209
1745489400000|2025-04-24 10:10:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|430
1745489700000|2025-04-24 10:15:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|1308
1745490000000|2025-04-24 10:20:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|550
1745490300000|2025-04-24 10:25:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|582
1745490600000|2025-04-24 10:30:00|10824.4|10822.4|10824.8|10822.8|10824.8|10822.8|10824|10822|646
1745490900000|2025-04-24 10:35:00|10824|10822|10824|10822|10824|10822|10824|10822|434
1745491200000|2025-04-24 10:40:00|10823.3|10821.3|10820.9|10818.9|10824|10822|10820.9|10818.9|3384
1745491500000|2025-04-24 10:45:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1299
1745491800000|2025-04-24 10:50:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1365
1745492100000|2025-04-24 10:55:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|3866
1745492400000|2025-04-24 11:00:00|10820.9|10818.9|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|1978
1745492700000|2025-04-24 11:05:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1436
1745493000000|2025-04-24 11:10:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1495
1745493300000|2025-04-24 11:15:00|10820.1|10818.1|10822.5|10820.5|10823.3|10821.3|10819.4|10817.4|1200
1745493600000|2025-04-24 11:20:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|388
1745493900000|2025-04-24 11:25:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1002
1745494200000|2025-04-24 11:30:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|1214
1745494500000|2025-04-24 11:35:00|10825.2|10823.2|10824.8|10822.8|10826.4|10824.4|10820.9|10818.9|2740
1745494800000|2025-04-24 11:40:00|10824|10822|10827.2|10825.2|10828|10826|10824|10822|2870
1745495100000|2025-04-24 11:45:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|835
1745495400000|2025-04-24 11:50:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|2667
1745495700000|2025-04-24 11:55:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|2457
1745496000000|2025-04-24 12:00:00|10824.4|10822.4|10824|10822|10824.8|10822.8|10823.3|10821.3|2404
1745496300000|2025-04-24 12:05:00|10824.8|10822.8|10826.4|10824.4|10828|10826|10824.8|10822.8|1458
1745496600000|2025-04-24 12:10:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|1529
1745496900000|2025-04-24 12:15:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|2263
1745497200000|2025-04-24 12:20:00|10827.2|10825.2|10831.1|10829.1|10831.9|10829.9|10827.2|10825.2|4660
1745497500000|2025-04-24 12:25:00|10830.3|10828.3|10831.5|10829.5|10832.6|10830.6|10829.5|10827.5|4536
1745497800000|2025-04-24 12:30:00|10832.3|10830.3|10828|10826|10832.6|10830.6|10824.8|10822.8|5749
1745498100000|2025-04-24 12:35:00|10826.4|10824.4|10832.6|10830.6|10833.4|10831.4|10826.4|10824.4|3326
1745498400000|2025-04-24 12:40:00|10833.4|10831.4|10835|10833|10835|10833|10832.6|10830.6|3100
1745498700000|2025-04-24 12:45:00|10835.8|10833.8|10839.7|10837.7|10840.5|10838.5|10835|10833|6488
1745499000000|2025-04-24 12:50:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|5719
1745499300000|2025-04-24 12:55:00|10840.5|10838.5|10837.3|10835.3|10842|10840|10837.3|10835.3|6206
1745499600000|2025-04-24 13:00:00|10836.5|10834.5|10835.8|10833.8|10838.1|10836.1|10835|10833|7388
1745499900000|2025-04-24 13:05:00|10835|10833|10834.2|10832.2|10836.5|10834.5|10831.9|10829.9|7258
1745500200000|2025-04-24 13:10:00|10833.4|10831.4|10837.3|10835.3|10838.1|10836.1|10833.4|10831.4|6161
1745500500000|2025-04-24 13:15:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10834.2|10832.2|24399
1745500800000|2025-04-24 13:20:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|3417
1745501100000|2025-04-24 13:25:00|10832.6|10830.6|10835|10833|10835.8|10833.8|10832.6|10830.6|4439
1745501400000|2025-04-24 13:30:00|10835.8|10833.8|10836.5|10834.5|10838.1|10836.1|10835|10833|6169
1745501700000|2025-04-24 13:35:00|10835.8|10833.8|10833.4|10831.4|10837.3|10835.3|10833.4|10831.4|3650
1745502000000|2025-04-24 13:40:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|3685
1745502300000|2025-04-24 13:45:00|10831.1|10829.1|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|5108
1745502600000|2025-04-24 13:50:00|10831.1|10829.1|10829.5|10827.5|10834.2|10832.2|10829.5|10827.5|4258
1745502900000|2025-04-24 13:55:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|2647
1745503200000|2025-04-24 14:00:00|10831.9|10829.9|10835.8|10833.8|10836.5|10834.5|10831.1|10829.1|6842
1745503500000|2025-04-24 14:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10832.6|10830.6|3982
1745503800000|2025-04-24 14:10:00|10837.3|10835.3|10835|10833|10838.9|10836.9|10835|10833|4531
1745504100000|2025-04-24 14:15:00|10835.4|10833.4|10835|10833|10836.5|10834.5|10834.2|10832.2|4063
1745504400000|2025-04-24 14:20:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|3773
1745504700000|2025-04-24 14:25:00|10835|10833|10835.8|10833.8|10837.3|10835.3|10835|10833|7824
1745505000000|2025-04-24 14:30:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|4374
1745505300000|2025-04-24 14:35:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|4672
1745505600000|2025-04-24 14:40:00|10837.3|10835.3|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|6727
1745505900000|2025-04-24 14:45:00|10836.9|10834.9|10831.9|10829.9|10837.7|10835.7|10831.1|10829.1|6067
1745506200000|2025-04-24 14:50:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|6089
1745506500000|2025-04-24 14:55:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|6388
1745506800000|2025-04-24 15:00:00|10830.3|10828.3|10834.2|10832.2|10835.8|10833.8|10830.3|10828.3|4483
1745507100000|2025-04-24 15:05:00|10835|10833|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|5145
1745507400000|2025-04-24 15:10:00|10835|10833|10835|10833|10836.5|10834.5|10834.2|10832.2|3783
1745507700000|2025-04-24 15:15:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|1404
1745508000000|2025-04-24 15:20:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|2720
1745508300000|2025-04-24 15:25:00|10835.8|10833.8|10835|10833|10837.3|10835.3|10835|10833|2803
1745508600000|2025-04-24 15:30:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|4036
1745508900000|2025-04-24 15:35:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|2103
1745509200000|2025-04-24 15:40:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|3443
1745509500000|2025-04-24 15:45:00|10834.2|10832.2|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|2375
1745509800000|2025-04-24 15:50:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|3111
1745510100000|2025-04-24 15:55:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10831.9|10829.9|3065
1745510400000|2025-04-24 16:00:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|3521
1745510700000|2025-04-24 16:05:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|3250
1745511000000|2025-04-24 16:10:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|1653
1745511300000|2025-04-24 16:15:00|10835|10833|10837.3|10835.3|10838.1|10836.1|10835|10833|4309
1745511600000|2025-04-24 16:20:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|5150
1745511900000|2025-04-24 16:25:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|5620
1745512200000|2025-04-24 16:30:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|2743
1745512500000|2025-04-24 16:35:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|2346
1745512800000|2025-04-24 16:40:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|4610
1745513100000|2025-04-24 16:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|5366
1745513400000|2025-04-24 16:50:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10842|10840|5375
1745513700000|2025-04-24 16:55:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|4084
1745514000000|2025-04-24 17:00:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|3871
1745514300000|2025-04-24 17:05:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|3688
1745514600000|2025-04-24 17:10:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|3355
1745514900000|2025-04-24 17:15:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1142
1745515200000|2025-04-24 17:20:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|1339
1745515500000|2025-04-24 17:25:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|2668
1745515800000|2025-04-24 17:30:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|2392
1745516100000|2025-04-24 17:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|1568
1745516400000|2025-04-24 17:40:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10842|10840|1838
1745516700000|2025-04-24 17:45:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|2657
1745517000000|2025-04-24 17:50:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|2316
1745517300000|2025-04-24 17:55:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1924
1745517600000|2025-04-24 18:00:00|10842.8|10840.8|10842.8|10840.8|10844|10842|10841.2|10839.2|2372
1745517900000|2025-04-24 18:05:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10841.2|10839.2|1169
1745518200000|2025-04-24 18:10:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1473
1745518500000|2025-04-24 18:15:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2027
1745518800000|2025-04-24 18:20:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|1719
1745519100000|2025-04-24 18:25:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|575
1745519400000|2025-04-24 18:30:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1659
1745519700000|2025-04-24 18:35:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1448
1745520000000|2025-04-24 18:40:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1027
1745520300000|2025-04-24 18:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|929
1745520600000|2025-04-24 18:50:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1157
1745520900000|2025-04-24 18:55:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|7347
1745521200000|2025-04-24 19:00:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1980
1745521500000|2025-04-24 19:05:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1757
1745521800000|2025-04-24 19:10:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|977
1745522100000|2025-04-24 19:15:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1532
1745522400000|2025-04-24 19:20:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|940
1745522700000|2025-04-24 19:25:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1879
1745523000000|2025-04-24 19:30:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1462
1745523300000|2025-04-24 19:35:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1678
1745523600000|2025-04-24 19:40:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|2367
1745523900000|2025-04-24 19:45:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1803
1745524200000|2025-04-24 19:50:00|10844.8|10842.8|10845.1|10843.1|10845.9|10843.9|10844.8|10842.8|1856
1745524500000|2025-04-24 19:55:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|5017
1745524800000|2025-04-24 20:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|4109
1745525100000|2025-04-24 20:05:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|797
1745525400000|2025-04-24 20:10:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1621
1745525700000|2025-04-24 20:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1977
1745526000000|2025-04-24 20:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|1610
1745526300000|2025-04-24 20:25:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1574
1745526600000|2025-04-24 20:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1496
1745526900000|2025-04-24 20:35:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1937
1745527200000|2025-04-24 20:40:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|2452
1745527500000|2025-04-24 20:45:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|2546
1745527800000|2025-04-24 20:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1872
1745528100000|2025-04-24 20:55:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|3091
1745532000000|2025-04-24 22:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|385
1745532300000|2025-04-24 22:05:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10839.7|10837.7|1596
1745532600000|2025-04-24 22:10:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|254
1745532900000|2025-04-24 22:15:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|560
1745533200000|2025-04-24 22:20:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|542
1745533500000|2025-04-24 22:25:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|270
1745533800000|2025-04-24 22:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|90
1745534100000|2025-04-24 22:35:00|10842|10840|10842|10840|10842|10840|10842|10840|131
1745534400000|2025-04-24 22:40:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|66
1745534700000|2025-04-24 22:45:00|||||||||92
1745535000000|2025-04-24 22:50:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|211
1745535300000|2025-04-24 22:55:00|||||||||17
1745535600000|2025-04-24 23:00:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|78
1745535900000|2025-04-24 23:05:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|12
1745536200000|2025-04-24 23:10:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|117
1745536500000|2025-04-24 23:15:00|||||||||17
1745536800000|2025-04-24 23:20:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|215
1745537100000|2025-04-24 23:25:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|673
1745537400000|2025-04-24 23:30:00|10841.6|10839.6|10842|10840|10842|10840|10841.2|10839.2|64
1745537700000|2025-04-24 23:35:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|244
1745538000000|2025-04-24 23:40:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|547
1745538300000|2025-04-24 23:45:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|103
1745538600000|2025-04-24 23:50:00|||||||||37
1745538900000|2025-04-24 23:55:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|221
1745539200000|2025-04-25 00:00:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|327
1745539500000|2025-04-25 00:05:00|||||||||108
1745539800000|2025-04-25 00:10:00|10840.8|10838.8|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|478
1745540100000|2025-04-25 00:15:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|163
1745540400000|2025-04-25 00:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|101
1745540700000|2025-04-25 00:25:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|238
1745541000000|2025-04-25 00:30:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|150
1745541300000|2025-04-25 00:35:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|142
1745541600000|2025-04-25 00:40:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|222
1745541900000|2025-04-25 00:45:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|336
1745542200000|2025-04-25 00:50:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|280
1745542500000|2025-04-25 00:55:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|566
1745542800000|2025-04-25 01:00:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|236
1745543100000|2025-04-25 01:05:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|305
1745543400000|2025-04-25 01:10:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|190
1745543700000|2025-04-25 01:15:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|252
1745544000000|2025-04-25 01:20:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|142
1745544300000|2025-04-25 01:25:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|540
1745544600000|2025-04-25 01:30:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842|10840|6062
1745544900000|2025-04-25 01:35:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|348
1745545200000|2025-04-25 01:40:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|481
1745545500000|2025-04-25 01:45:00|||||||||4
1745545800000|2025-04-25 01:50:00|10841.6|10839.6|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|2216
1745546100000|2025-04-25 01:55:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|225
1745546400000|2025-04-25 02:00:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|483
1745546700000|2025-04-25 02:05:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|214
1745547000000|2025-04-25 02:10:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|233
1745547300000|2025-04-25 02:15:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|8
1745547600000|2025-04-25 02:20:00|10842|10840|10842|10840|10842|10840|10842|10840|212
1745547900000|2025-04-25 02:25:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|771
1745548200000|2025-04-25 02:30:00|10845.1|10843.1|10847.5|10845.5|10848.3|10846.3|10844.4|10842.4|5061
1745548500000|2025-04-25 02:35:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|548
1745548800000|2025-04-25 02:40:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|724
1745549100000|2025-04-25 02:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|142
1745549400000|2025-04-25 02:50:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|209
1745549700000|2025-04-25 02:55:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|664
1745550000000|2025-04-25 03:00:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|372
1745550300000|2025-04-25 03:05:00|||||||||158
1745550600000|2025-04-25 03:10:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|219
1745550900000|2025-04-25 03:15:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|434
1745551200000|2025-04-25 03:20:00|10849|10847|10848.3|10846.3|10849|10847|10846.7|10844.7|1484
1745551500000|2025-04-25 03:25:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1003
1745551800000|2025-04-25 03:30:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|408
1745552100000|2025-04-25 03:35:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|729
1745552400000|2025-04-25 03:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|251
1745552700000|2025-04-25 03:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|371
1745553000000|2025-04-25 03:50:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|214
1745553300000|2025-04-25 03:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|187
1745553600000|2025-04-25 04:00:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|145
1745553900000|2025-04-25 04:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|349
1745554200000|2025-04-25 04:10:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|196
1745554500000|2025-04-25 04:15:00|||||||||268
1745554800000|2025-04-25 04:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|570
1745555100000|2025-04-25 04:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|68
1745555400000|2025-04-25 04:30:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|99
1745555700000|2025-04-25 04:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|380
1745556000000|2025-04-25 04:40:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|191
1745556300000|2025-04-25 04:45:00|||||||||157
1745556600000|2025-04-25 04:50:00|||||||||19
1745556900000|2025-04-25 04:55:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|343
1745557200000|2025-04-25 05:00:00|10845.9|10843.9|10846.3|10844.3|10846.7|10844.7|10845.9|10843.9|155
1745557500000|2025-04-25 05:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|4
1745557800000|2025-04-25 05:10:00|||||||||6
1745558100000|2025-04-25 05:15:00|10845.1|10843.1|10844|10842|10845.1|10843.1|10843.6|10841.6|1154
1745558400000|2025-04-25 05:20:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|363
1745558700000|2025-04-25 05:25:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|391
1745559000000|2025-04-25 05:30:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|505
1745559300000|2025-04-25 05:35:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|294
1745559600000|2025-04-25 05:40:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|98
1745559900000|2025-04-25 05:45:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|293
1745560200000|2025-04-25 05:50:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|684
1745560500000|2025-04-25 05:55:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|130
1745560800000|2025-04-25 06:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|515
1745561100000|2025-04-25 06:05:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842|10840|1190
1745561400000|2025-04-25 06:10:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|655
1745561700000|2025-04-25 06:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1128
1745562000000|2025-04-25 06:20:00|10845.1|10843.1|10844.4|10842.4|10846.3|10844.3|10844.4|10842.4|903
1745562300000|2025-04-25 06:25:00|10843.6|10841.6|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1192
1745562600000|2025-04-25 06:30:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|1238
1745562900000|2025-04-25 06:35:00|10842|10840|10840.5|10838.5|10842|10840|10839.7|10837.7|1232
1745563200000|2025-04-25 06:40:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10837.3|10835.3|1580
1745563500000|2025-04-25 06:45:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10835|10833|2383
1745563800000|2025-04-25 06:50:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|553
1745564100000|2025-04-25 06:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|969
1745564400000|2025-04-25 07:00:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1660
1745564700000|2025-04-25 07:05:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|2129
1745565000000|2025-04-25 07:10:00|10835.8|10833.8|10841.2|10839.2|10842.8|10840.8|10835.8|10833.8|3714
1745565300000|2025-04-25 07:15:00|10840.5|10838.5|10842|10840|10842|10840|10838.9|10836.9|1886
1745565600000|2025-04-25 07:20:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|1254
1745565900000|2025-04-25 07:25:00|10842|10840|10842|10840|10843.6|10841.6|10842|10840|642
1745566200000|2025-04-25 07:30:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|1048
1745566500000|2025-04-25 07:35:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|1165
1745566800000|2025-04-25 07:40:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|501
1745567100000|2025-04-25 07:45:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|302
1745567400000|2025-04-25 07:50:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|784
1745567700000|2025-04-25 07:55:00|10841.2|10839.2|10841.2|10839.2|10841.6|10839.6|10841.2|10839.2|133
1745568000000|2025-04-25 08:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|717
1745568300000|2025-04-25 08:05:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|511
1745568600000|2025-04-25 08:10:00|10841.2|10839.2|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|1062
1745568900000|2025-04-25 08:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|511
1745569200000|2025-04-25 08:20:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|716
1745569500000|2025-04-25 08:25:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10839.7|10837.7|922
1745569800000|2025-04-25 08:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|647
1745570100000|2025-04-25 08:35:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|1038
1745570400000|2025-04-25 08:40:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10842|10840|691
1745570700000|2025-04-25 08:45:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|961
1745571000000|2025-04-25 08:50:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1036
1745571300000|2025-04-25 08:55:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|469
1745571600000|2025-04-25 09:00:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|1227
1745571900000|2025-04-25 09:05:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|572
1745572200000|2025-04-25 09:10:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|472
1745572500000|2025-04-25 09:15:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|653
1745572800000|2025-04-25 09:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|177
1745573100000|2025-04-25 09:25:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10842|10840|1687
1745573400000|2025-04-25 09:30:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|2087
1745573700000|2025-04-25 09:35:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|595
1745574000000|2025-04-25 09:40:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|644
1745574300000|2025-04-25 09:45:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|626
1745574600000|2025-04-25 09:50:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|326
1745574900000|2025-04-25 09:55:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|549
1745575200000|2025-04-25 10:00:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|901
1745575500000|2025-04-25 10:05:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|688
1745575800000|2025-04-25 10:10:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|421
1745576100000|2025-04-25 10:15:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10836.5|10834.5|1856
1745576400000|2025-04-25 10:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1070
1745576700000|2025-04-25 10:25:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1063
1745577000000|2025-04-25 10:30:00|10839.3|10837.3|10838.9|10836.9|10840.1|10838.1|10838.1|10836.1|937
1745577300000|2025-04-25 10:35:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|1084
1745577600000|2025-04-25 10:40:00|10842|10840|10845.1|10843.1|10845.1|10843.1|10842|10840|659
1745577900000|2025-04-25 10:45:00|10844.4|10842.4|10848.3|10846.3|10848.3|10846.3|10844.4|10842.4|1384
1745578200000|2025-04-25 10:50:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|1453
1745578500000|2025-04-25 10:55:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|1644
1745578800000|2025-04-25 11:00:00|10849|10847|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|2011
1745579100000|2025-04-25 11:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|1644
1745579400000|2025-04-25 11:10:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|2411
1745579700000|2025-04-25 11:15:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|2021
1745580000000|2025-04-25 11:20:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|2311
1745580300000|2025-04-25 11:25:00|10849|10847|10847.5|10845.5|10849|10847|10845.9|10843.9|3804
1745580600000|2025-04-25 11:30:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1002
1745580900000|2025-04-25 11:35:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|839
1745581200000|2025-04-25 11:40:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|1698
1745581500000|2025-04-25 11:45:00|||||||||623
1745581800000|2025-04-25 11:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|1572
1745582100000|2025-04-25 11:55:00|10849|10847|10849|10847|10849|10847|10849|10847|686
1745582400000|2025-04-25 12:00:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|2204
1745582700000|2025-04-25 12:05:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|2092
1745583000000|2025-04-25 12:10:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1646
1745583300000|2025-04-25 12:15:00|10847.1|10845.1|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|2367
1745583600000|2025-04-25 12:20:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10847.5|10845.5|2612
1745583900000|2025-04-25 12:25:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|4330
1745584200000|2025-04-25 12:30:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|2427
1745584500000|2025-04-25 12:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|2725
1745584800000|2025-04-25 12:40:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1934
1745585100000|2025-04-25 12:45:00|10850.6|10848.6|10851.8|10849.8|10853.7|10851.7|10850.6|10848.6|2673
1745585400000|2025-04-25 12:50:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10851.4|10849.4|2810
1745585700000|2025-04-25 12:55:00|10853.3|10851.3|10853|10851|10853.7|10851.7|10852.2|10850.2|2631
1745586000000|2025-04-25 13:00:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10849.8|10847.8|4376
1745586300000|2025-04-25 13:05:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10847.5|10845.5|2546
1745586600000|2025-04-25 13:10:00|10852.2|10850.2|10849|10847|10852.2|10850.2|10849|10847|2020
1745586900000|2025-04-25 13:15:00|10849.8|10847.8|10849.8|10847.8|10851.4|10849.4|10849|10847|3656
1745587200000|2025-04-25 13:20:00|10850.6|10848.6|10853|10851|10853.7|10851.7|10850.6|10848.6|3630
1745587500000|2025-04-25 13:25:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10849.8|10847.8|2387
1745587800000|2025-04-25 13:30:00|10849.8|10847.8|10845.1|10843.1|10851.4|10849.4|10845.1|10843.1|9473
1745588100000|2025-04-25 13:35:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|6605
1745588400000|2025-04-25 13:40:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|4336
1745588700000|2025-04-25 13:45:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10842.8|10840.8|4591
1745589000000|2025-04-25 13:50:00|10845.1|10843.1|10849.8|10847.8|10849.8|10847.8|10845.1|10843.1|7261
1745589300000|2025-04-25 13:55:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|3790
1745589600000|2025-04-25 14:00:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10844.4|10842.4|4197
1745589900000|2025-04-25 14:05:00|10846.7|10844.7|10843.6|10841.6|10847.5|10845.5|10842.8|10840.8|3534
1745590200000|2025-04-25 14:10:00|10844.4|10842.4|10845.9|10843.9|10846.7|10844.7|10842.8|10840.8|3710
1745590500000|2025-04-25 14:15:00|10845.1|10843.1|10848.3|10846.3|10849|10847|10845.1|10843.1|4178
1745590800000|2025-04-25 14:20:00|10847.5|10845.5|10849|10847|10853|10851|10847.5|10845.5|6917
1745591100000|2025-04-25 14:25:00|10849.8|10847.8|10850.6|10848.6|10853|10851|10849|10847|4379
1745591400000|2025-04-25 14:30:00|10849.8|10847.8|10853|10851|10853|10851|10849.8|10847.8|5205
1745591700000|2025-04-25 14:35:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10852.2|10850.2|1965
1745592000000|2025-04-25 14:40:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|3373
1745592300000|2025-04-25 14:45:00|10853|10851|10850.6|10848.6|10853|10851|10850.6|10848.6|2192
1745592600000|2025-04-25 14:50:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10849|10847|3291
1745592900000|2025-04-25 14:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|2681
1745593200000|2025-04-25 15:00:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|1611
1745593500000|2025-04-25 15:05:00|10850.6|10848.6|10853.7|10851.7|10853.7|10851.7|10850.6|10848.6|2257
1745593800000|2025-04-25 15:10:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|1120
1745594100000|2025-04-25 15:15:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1848
1745594400000|2025-04-25 15:20:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10853|10851|2199
1745594700000|2025-04-25 15:25:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|2466
1745595000000|2025-04-25 15:30:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10850.6|10848.6|2610
1745595300000|2025-04-25 15:35:00|10854.1|10852.1|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|2529
1745595600000|2025-04-25 15:40:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|2221
1745595900000|2025-04-25 15:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1303
1745596200000|2025-04-25 15:50:00|10856.1|10854.1|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|2128
1745596500000|2025-04-25 15:55:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|2539
1745596800000|2025-04-25 16:00:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|3360
1745597100000|2025-04-25 16:05:00|10860.4|10858.4|10860.8|10858.8|10861.5|10859.5|10860.4|10858.4|2654
1745597400000|2025-04-25 16:10:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|922
1745597700000|2025-04-25 16:15:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|2219
1745598000000|2025-04-25 16:20:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|1966
1745598300000|2025-04-25 16:25:00|||||||||606
1745598600000|2025-04-25 16:30:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|730
1745598900000|2025-04-25 16:35:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|3075
1745599200000|2025-04-25 16:40:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|1244
1745599500000|2025-04-25 16:45:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10859.2|10857.2|1779
1745599800000|2025-04-25 16:50:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|1115
1745600100000|2025-04-25 16:55:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|2333
1745600400000|2025-04-25 17:00:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|3687
1745600700000|2025-04-25 17:05:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|1375
1745601000000|2025-04-25 17:10:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|3662
1745601300000|2025-04-25 17:15:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|1951
1745601600000|2025-04-25 17:20:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|1640
1745601900000|2025-04-25 17:25:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|1414
1745602200000|2025-04-25 17:30:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|2200
1745602500000|2025-04-25 17:35:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10858.4|10856.4|3116
1745602800000|2025-04-25 17:40:00|10861.2|10859.2|10863.1|10861.1|10863.1|10861.1|10860|10858|3527
1745603100000|2025-04-25 17:45:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|3844
1745603400000|2025-04-25 17:50:00|10863.9|10861.9|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|4217
1745603700000|2025-04-25 17:55:00|10865.5|10863.5|10867|10865|10868.6|10866.6|10864.7|10862.7|6941
1745604000000|2025-04-25 18:00:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|2979
1745604300000|2025-04-25 18:05:00|10864.7|10862.7|10865.5|10863.5|10867.8|10865.8|10864.7|10862.7|4739
1745604600000|2025-04-25 18:10:00|10866.2|10864.2|10864.7|10862.7|10866.2|10864.2|10863.9|10861.9|2158
1745604900000|2025-04-25 18:15:00|10863.9|10861.9|10862.3|10860.3|10864.7|10862.7|10861.5|10859.5|3745
1745605200000|2025-04-25 18:20:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|2174
1745605500000|2025-04-25 18:25:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|3339
1745605800000|2025-04-25 18:30:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1925
1745606100000|2025-04-25 18:35:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1114
1745606400000|2025-04-25 18:40:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1325
1745606700000|2025-04-25 18:45:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|3622
1745607000000|2025-04-25 18:50:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|1236
1745607300000|2025-04-25 18:55:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|8959
1745607600000|2025-04-25 19:00:00|10862.3|10860.3|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|4067
1745607900000|2025-04-25 19:05:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|2659
1745608200000|2025-04-25 19:10:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|3753
1745608500000|2025-04-25 19:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|814
1745608800000|2025-04-25 19:20:00|10862.3|10860.3|10861.5|10859.5|10862.7|10860.7|10861.5|10859.5|1008
1745609100000|2025-04-25 19:25:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1637
1745609400000|2025-04-25 19:30:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|2454
1745609700000|2025-04-25 19:35:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|3447
1745610000000|2025-04-25 19:40:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|2578
1745610300000|2025-04-25 19:45:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|3567
1745610600000|2025-04-25 19:50:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|2332
1745610900000|2025-04-25 19:55:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|8107
1745611200000|2025-04-25 20:00:00|10863.9|10861.9|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|3043
1745611500000|2025-04-25 20:05:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|1902
1745611800000|2025-04-25 20:10:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|1470
1745612100000|2025-04-25 20:15:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|2042
1745612400000|2025-04-25 20:20:00|||||||||446
1745612700000|2025-04-25 20:25:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|1241
1745613000000|2025-04-25 20:30:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|3210
1745613300000|2025-04-25 20:35:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|1436
1745613600000|2025-04-25 20:40:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|2951
1745613900000|2025-04-25 20:45:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|1097
1745614200000|2025-04-25 20:50:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|1200
1745614500000|2025-04-25 20:55:00|10870.5|10868.5|10873.3|10871.3|10873.3|10871.3|10869.4|10867.4|4337
1745791200000|2025-04-27 22:00:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|797
1745791500000|2025-04-27 22:05:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|376
1745791800000|2025-04-27 22:10:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|215
1745792100000|2025-04-27 22:15:00|10868.2|10866.2|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|171
1745792400000|2025-04-27 22:20:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|427
1745792700000|2025-04-27 22:25:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|267
1745793000000|2025-04-27 22:30:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|475
1745793300000|2025-04-27 22:35:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|647
1745793600000|2025-04-27 22:40:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|117
1745793900000|2025-04-27 22:45:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|349
1745794200000|2025-04-27 22:50:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|297
1745794500000|2025-04-27 22:55:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|265
1745794800000|2025-04-27 23:00:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|182
1745795100000|2025-04-27 23:05:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|125
1745795400000|2025-04-27 23:10:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|201
1745795700000|2025-04-27 23:15:00|||||||||44
1745796000000|2025-04-27 23:20:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|256
1745796300000|2025-04-27 23:25:00|||||||||52
1745796600000|2025-04-27 23:30:00|10865.5|10863.5|10866.2|10864.2|10866.6|10864.6|10865.5|10863.5|162
1745796900000|2025-04-27 23:35:00|10867|10865|10867|10865|10867|10865|10867|10865|102
1745797200000|2025-04-27 23:40:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|171
1745797500000|2025-04-27 23:45:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|224
1745797800000|2025-04-27 23:50:00|10866.6|10864.6|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|305
1745798100000|2025-04-27 23:55:00|10867.8|10865.8|10867.4|10865.4|10868.6|10866.6|10867|10865|405
1745798400000|2025-04-28 00:00:00|10867.8|10865.8|10868.6|10866.6|10869.4|10867.4|10867|10865|680
1745798700000|2025-04-28 00:05:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|1136
1745799000000|2025-04-28 00:10:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|354
1745799300000|2025-04-28 00:15:00|10867.8|10865.8|10869.4|10867.4|10870.1|10868.1|10867|10865|853
1745799600000|2025-04-28 00:20:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|577
1745799900000|2025-04-28 00:25:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|502
1745800200000|2025-04-28 00:30:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|481
1745800500000|2025-04-28 00:35:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|701
1745800800000|2025-04-28 00:40:00|10867|10865|10865.5|10863.5|10867|10865|10865.5|10863.5|1034
1745801100000|2025-04-28 00:45:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|1877
1745801400000|2025-04-28 00:50:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|1141
1745801700000|2025-04-28 00:55:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|340
1745802000000|2025-04-28 01:00:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|673
1745802300000|2025-04-28 01:05:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|420
1745802600000|2025-04-28 01:10:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|240
1745802900000|2025-04-28 01:15:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|241
1745803200000|2025-04-28 01:20:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|471
1745803500000|2025-04-28 01:25:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|122
1745803800000|2025-04-28 01:30:00|10865.5|10863.5|10867|10865|10867|10865|10864.7|10862.7|895
1745804100000|2025-04-28 01:35:00|10866.6|10864.6|10865.5|10863.5|10867|10865|10865.5|10863.5|153
1745804400000|2025-04-28 01:40:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|826
1745804700000|2025-04-28 01:45:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|346
1745805000000|2025-04-28 01:50:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|625
1745805300000|2025-04-28 01:55:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|363
1745805600000|2025-04-28 02:00:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|294
1745805900000|2025-04-28 02:05:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|109
1745806200000|2025-04-28 02:10:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|178
1745806500000|2025-04-28 02:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|274
1745806800000|2025-04-28 02:20:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|201
1745807100000|2025-04-28 02:25:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|94
1745807400000|2025-04-28 02:30:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|169
1745807700000|2025-04-28 02:35:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|264
1745808000000|2025-04-28 02:40:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|440
1745808300000|2025-04-28 02:45:00|10866.6|10864.6|10866.2|10864.2|10867|10865|10866.2|10864.2|408
1745808600000|2025-04-28 02:50:00|10867|10865|10867|10865|10867|10865|10865.5|10863.5|167
1745808900000|2025-04-28 02:55:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|238
1745809200000|2025-04-28 03:00:00|||||||||12
1745809500000|2025-04-28 03:05:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|162
1745809800000|2025-04-28 03:10:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|815
1745810100000|2025-04-28 03:15:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|93
1745810400000|2025-04-28 03:20:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|68
1745810700000|2025-04-28 03:25:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|311
1745811000000|2025-04-28 03:30:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|888
1745811300000|2025-04-28 03:35:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|198
1745811600000|2025-04-28 03:40:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|214
1745811900000|2025-04-28 03:45:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|66
1745812200000|2025-04-28 03:50:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|191
1745812500000|2025-04-28 03:55:00|||||||||29
1745812800000|2025-04-28 04:00:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|735
1745813100000|2025-04-28 04:05:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|183
1745813400000|2025-04-28 04:10:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|158
1745813700000|2025-04-28 04:15:00|||||||||8
1745814000000|2025-04-28 04:20:00|||||||||7
1745814300000|2025-04-28 04:25:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|248
1745814600000|2025-04-28 04:30:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|85
1745814900000|2025-04-28 04:35:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|108
1745815200000|2025-04-28 04:40:00|||||||||7
1745815500000|2025-04-28 04:45:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|437
1745815800000|2025-04-28 04:50:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|290
1745816100000|2025-04-28 04:55:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|131
1745816400000|2025-04-28 05:00:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|112
1745816700000|2025-04-28 05:05:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|94
1745817000000|2025-04-28 05:10:00|||||||||52
1745817300000|2025-04-28 05:15:00|10867|10865|10867|10865|10867|10865|10867|10865|280
1745817600000|2025-04-28 05:20:00|||||||||203
1745817900000|2025-04-28 05:25:00|||||||||147
1745818200000|2025-04-28 05:30:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|306
1745818500000|2025-04-28 05:35:00|10868.6|10866.6|10867|10865|10869.4|10867.4|10867|10865|831
1745818800000|2025-04-28 05:40:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|103
1745819100000|2025-04-28 05:45:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|404
1745819400000|2025-04-28 05:50:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|413
1745819700000|2025-04-28 05:55:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|109
1745820000000|2025-04-28 06:00:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|634
1745820300000|2025-04-28 06:05:00|10867.4|10865.4|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|186
1745820600000|2025-04-28 06:10:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.1|10861.1|1682
1745820900000|2025-04-28 06:15:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1847
1745821200000|2025-04-28 06:20:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1368
1745821500000|2025-04-28 06:25:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1145
1745821800000|2025-04-28 06:30:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|920
1745822100000|2025-04-28 06:35:00|10863.9|10861.9|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|524
1745822400000|2025-04-28 06:40:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|715
1745822700000|2025-04-28 06:45:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|770
1745823000000|2025-04-28 06:50:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|611
1745823300000|2025-04-28 06:55:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|524
1745823600000|2025-04-28 07:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|1572
1745823900000|2025-04-28 07:05:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|749
1745824200000|2025-04-28 07:10:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1649
1745824500000|2025-04-28 07:15:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|948
1745824800000|2025-04-28 07:20:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860|10858|885
1745825100000|2025-04-28 07:25:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|230
1745825400000|2025-04-28 07:30:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|1181
1745825700000|2025-04-28 07:35:00|10862.3|10860.3|10866.2|10864.2|10866.2|10864.2|10862.3|10860.3|1434
1745826000000|2025-04-28 07:40:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|654
1745826300000|2025-04-28 07:45:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|555
1745826600000|2025-04-28 07:50:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|929
1745826900000|2025-04-28 07:55:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|758
1745827200000|2025-04-28 08:00:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|214
1745827500000|2025-04-28 08:05:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|390
1745827800000|2025-04-28 08:10:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|820
1745828100000|2025-04-28 08:15:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|941
1745828400000|2025-04-28 08:20:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|837
1745828700000|2025-04-28 08:25:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|363
1745829000000|2025-04-28 08:30:00|10860.8|10858.8|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|1235
1745829300000|2025-04-28 08:35:00|10858.4|10856.4|10858.4|10856.4|10860|10858|10858.4|10856.4|2093
1745829600000|2025-04-28 08:40:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|772
1745829900000|2025-04-28 08:45:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1396
1745830200000|2025-04-28 08:50:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|837
1745830500000|2025-04-28 08:55:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|235
1745830800000|2025-04-28 09:00:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1672
1745831100000|2025-04-28 09:05:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|1265
1745831400000|2025-04-28 09:10:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|503
1745831700000|2025-04-28 09:15:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|1885
1745832000000|2025-04-28 09:20:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|368
1745832300000|2025-04-28 09:25:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|946
1745832600000|2025-04-28 09:30:00|10860.4|10858.4|10860.8|10858.8|10860.8|10858.8|10860|10858|365
1745832900000|2025-04-28 09:35:00|10860|10858|10860|10858|10861.5|10859.5|10860|10858|569
1745833200000|2025-04-28 09:40:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|188
1745833500000|2025-04-28 09:45:00|10860|10858|10860|10858|10860|10858|10860|10858|156
1745833800000|2025-04-28 09:50:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|1308
1745834100000|2025-04-28 09:55:00|10858.4|10856.4|10860|10858|10860.8|10858.8|10858.4|10856.4|701
1745834400000|2025-04-28 10:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|1588
1745834700000|2025-04-28 10:05:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|468
1745835000000|2025-04-28 10:10:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|877
1745835300000|2025-04-28 10:15:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|399
1745835600000|2025-04-28 10:20:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|572
1745835900000|2025-04-28 10:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|664
1745836200000|2025-04-28 10:30:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|782
1745836500000|2025-04-28 10:35:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|330
1745836800000|2025-04-28 10:40:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|940
1745837100000|2025-04-28 10:45:00|||||||||325
1745837400000|2025-04-28 10:50:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|2461
1745837700000|2025-04-28 10:55:00|10854.9|10852.9|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|2664
1745838000000|2025-04-28 11:00:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|2099
1745838300000|2025-04-28 11:05:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|711
1745838600000|2025-04-28 11:10:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|2594
1745838900000|2025-04-28 11:15:00|10855.3|10853.3|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|1279
1745839200000|2025-04-28 11:20:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1190
1745839500000|2025-04-28 11:25:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|870
1745839800000|2025-04-28 11:30:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|698
1745840100000|2025-04-28 11:35:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|367
1745840400000|2025-04-28 11:40:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|919
1745840700000|2025-04-28 11:45:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1101
1745841000000|2025-04-28 11:50:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|1483
1745841300000|2025-04-28 11:55:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1375
1745841600000|2025-04-28 12:00:00|10856.1|10854.1|10859.2|10857.2|10860|10858|10856.1|10854.1|2879
1745841900000|2025-04-28 12:05:00|10860|10858|10863.1|10861.1|10863.1|10861.1|10860|10858|3088
1745842200000|2025-04-28 12:10:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|3124
1745842500000|2025-04-28 12:15:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|1421
1745842800000|2025-04-28 12:20:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1679
1745843100000|2025-04-28 12:25:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|543
1745843400000|2025-04-28 12:30:00|10857.6|10855.6|10858.4|10856.4|10860|10858|10856.9|10854.9|2819
1745843700000|2025-04-28 12:35:00|10858.8|10856.8|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1241
1745844000000|2025-04-28 12:40:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1737
1745844300000|2025-04-28 12:45:00|10858|10856|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|890
1745844600000|2025-04-28 12:50:00|10858.4|10856.4|10854.5|10852.5|10858.4|10856.4|10853.7|10851.7|4123
1745844900000|2025-04-28 12:55:00|10853.7|10851.7|10853.7|10851.7|10855.3|10853.3|10853|10851|3893
1745845200000|2025-04-28 13:00:00|10853|10851|10855.3|10853.3|10856.1|10854.1|10853|10851|2157
1745845500000|2025-04-28 13:05:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|2562
1745845800000|2025-04-28 13:10:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|1011
1745846100000|2025-04-28 13:15:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|4776
1745846400000|2025-04-28 13:20:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|2240
1745846700000|2025-04-28 13:25:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10858.4|10856.4|1655
1745847000000|2025-04-28 13:30:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10857.6|10855.6|3007
1745847300000|2025-04-28 13:35:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|2094
1745847600000|2025-04-28 13:40:00|10860.8|10858.8|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|2141
1745847900000|2025-04-28 13:45:00|10861.5|10859.5|10864.7|10862.7|10865.5|10863.5|10861.5|10859.5|4080
1745848200000|2025-04-28 13:50:00|10863.9|10861.9|10862.3|10860.3|10865.5|10863.5|10862.3|10860.3|2030
1745848500000|2025-04-28 13:55:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|3105
1745848800000|2025-04-28 14:00:00|10864.7|10862.7|10867|10865|10867|10865|10864.7|10862.7|4461
1745849100000|2025-04-28 14:05:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10865.5|10863.5|4118
1745849400000|2025-04-28 14:10:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|4107
1745849700000|2025-04-28 14:15:00|10868.6|10866.6|10869.4|10867.4|10870.9|10868.9|10867.8|10865.8|5496
1745850000000|2025-04-28 14:20:00|10870.1|10868.1|10867|10865|10870.1|10868.1|10866.2|10864.2|5124
1745850300000|2025-04-28 14:25:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867|10865|4691
1745850600000|2025-04-28 14:30:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|6388
1745850900000|2025-04-28 14:35:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|3016
1745851200000|2025-04-28 14:40:00|10873.3|10871.3|10871.7|10869.7|10874|10872|10870.9|10868.9|7862
1745851500000|2025-04-28 14:45:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2164
1745851800000|2025-04-28 14:50:00|10873.3|10871.3|10876.4|10874.4|10878|10876|10873.3|10871.3|6650
1745852100000|2025-04-28 14:55:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874|10872|8573
1745852400000|2025-04-28 15:00:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|2393
1745852700000|2025-04-28 15:05:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|3750
1745853000000|2025-04-28 15:10:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|4872
1745853300000|2025-04-28 15:15:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|4198
1745853600000|2025-04-28 15:20:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|5158
1745853900000|2025-04-28 15:25:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878|10876|3663
1745854200000|2025-04-28 15:30:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|4106
1745854500000|2025-04-28 15:35:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|2432
1745854800000|2025-04-28 15:40:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|3539
1745855100000|2025-04-28 15:45:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1580
1745855400000|2025-04-28 15:50:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10878|10876|2530
1745855700000|2025-04-28 15:55:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|3372
1745856000000|2025-04-28 16:00:00|10878.7|10876.7|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|3293
1745856300000|2025-04-28 16:05:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|3202
1745856600000|2025-04-28 16:10:00|10883.4|10881.4|10882.6|10880.6|10885|10883|10882.6|10880.6|5912
1745856900000|2025-04-28 16:15:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|4539
1745857200000|2025-04-28 16:20:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|3067
1745857500000|2025-04-28 16:25:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|2608
1745857800000|2025-04-28 16:30:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|2405
1745858100000|2025-04-28 16:35:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10881.9|10879.9|6356
1745858400000|2025-04-28 16:40:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|2891
1745858700000|2025-04-28 16:45:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|6811
1745859000000|2025-04-28 16:50:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|2776
1745859300000|2025-04-28 16:55:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|2736
1745859600000|2025-04-28 17:00:00|10890.5|10888.5|10892|10890|10892|10890|10889.7|10887.7|4404
1745859900000|2025-04-28 17:05:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|2127
1745860200000|2025-04-28 17:10:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|1112
1745860500000|2025-04-28 17:15:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|3658
1745860800000|2025-04-28 17:20:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|1734
1745861100000|2025-04-28 17:25:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|3528
1745861400000|2025-04-28 17:30:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|3926
1745861700000|2025-04-28 17:35:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|3251
1745862000000|2025-04-28 17:40:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|3206
1745862300000|2025-04-28 17:45:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|3194
1745862600000|2025-04-28 17:50:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|1749
1745862900000|2025-04-28 17:55:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|898
1745863200000|2025-04-28 18:00:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|3613
1745863500000|2025-04-28 18:05:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|5469
1745863800000|2025-04-28 18:10:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1759
1745864100000|2025-04-28 18:15:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|699
1745864400000|2025-04-28 18:20:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1125
1745864700000|2025-04-28 18:25:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|689
1745865000000|2025-04-28 18:30:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|2279
1745865300000|2025-04-28 18:35:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|3061
1745865600000|2025-04-28 18:40:00|10888.9|10886.9|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|1223
1745865900000|2025-04-28 18:45:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|4936
1745866200000|2025-04-28 18:50:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|2497
1745866500000|2025-04-28 18:55:00|10889.7|10887.7|10893.6|10891.6|10894.4|10892.4|10888.9|10886.9|8530
1745866800000|2025-04-28 19:00:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|4225
1745867100000|2025-04-28 19:05:00|10894|10892|10895.1|10893.1|10895.9|10893.9|10894|10892|3284
1745867400000|2025-04-28 19:10:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|2242
1745867700000|2025-04-28 19:15:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|4749
1745868000000|2025-04-28 19:20:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|3172
1745868300000|2025-04-28 19:25:00|10895.9|10893.9|10892.8|10890.8|10895.9|10893.9|10892.8|10890.8|1927
1745868600000|2025-04-28 19:30:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|2228
1745868900000|2025-04-28 19:35:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|2429
1745869200000|2025-04-28 19:40:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|2989
1745869500000|2025-04-28 19:45:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|2466
1745869800000|2025-04-28 19:50:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|2704
1745870100000|2025-04-28 19:55:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|3611
1745870400000|2025-04-28 20:00:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|4009
1745870700000|2025-04-28 20:05:00|10895.1|10893.1|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|8794
1745871000000|2025-04-28 20:10:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1741
1745871300000|2025-04-28 20:15:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|1573
1745871600000|2025-04-28 20:20:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|3890
1745871900000|2025-04-28 20:25:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|2726
1745872200000|2025-04-28 20:30:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|2865
1745872500000|2025-04-28 20:35:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|2164
1745872800000|2025-04-28 20:40:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|2667
1745873100000|2025-04-28 20:45:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|4963
1745873400000|2025-04-28 20:50:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1961
1745873700000|2025-04-28 20:55:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|3153
1745877600000|2025-04-28 22:00:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|174
1745877900000|2025-04-28 22:05:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|443
1745878200000|2025-04-28 22:10:00|10891.6|10889.6|10892|10890|10892.8|10890.8|10891.6|10889.6|157
1745878500000|2025-04-28 22:15:00|||||||||4
1745878800000|2025-04-28 22:20:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10
1745879100000|2025-04-28 22:25:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10892|10890|359
1745879400000|2025-04-28 22:30:00|10893.6|10891.6|10894|10892|10894.4|10892.4|10893.6|10891.6|119
1745879700000|2025-04-28 22:35:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|434
1745880000000|2025-04-28 22:40:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|156
1745880300000|2025-04-28 22:45:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|68
1745880600000|2025-04-28 22:50:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|48
1745880900000|2025-04-28 22:55:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|106
1745881200000|2025-04-28 23:00:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|103
1745881500000|2025-04-28 23:05:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10892|10890|70
1745881800000|2025-04-28 23:10:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|888
1745882100000|2025-04-28 23:15:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|428
1745882400000|2025-04-28 23:20:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|139
1745882700000|2025-04-28 23:25:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|170
1745883000000|2025-04-28 23:30:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.8|10888.8|81
1745883300000|2025-04-28 23:35:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|532
1745883600000|2025-04-28 23:40:00|||||||||264
1745883900000|2025-04-28 23:45:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|22
1745884200000|2025-04-28 23:50:00|||||||||34
1745884500000|2025-04-28 23:55:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|427
1745884800000|2025-04-29 00:00:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|471
1745885100000|2025-04-29 00:05:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|487
1745885400000|2025-04-29 00:10:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|549
1745885700000|2025-04-29 00:15:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|73
1745886000000|2025-04-29 00:20:00|||||||||8
1745886300000|2025-04-29 00:25:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|488
1745886600000|2025-04-29 00:30:00|||||||||3
1745886900000|2025-04-29 00:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|252
1745887200000|2025-04-29 00:40:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|340
1745887500000|2025-04-29 00:45:00|||||||||17
1745887800000|2025-04-29 00:50:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|781
1745888100000|2025-04-29 00:55:00|||||||||17
1745888400000|2025-04-29 01:00:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|1149
1745888700000|2025-04-29 01:05:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|59
1745889000000|2025-04-29 01:10:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|147
1745889300000|2025-04-29 01:15:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|137
1745889600000|2025-04-29 01:20:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|129
1745889900000|2025-04-29 01:25:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|117
1745890200000|2025-04-29 01:30:00|10888.5|10886.5|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|70
1745890500000|2025-04-29 01:35:00|||||||||37
1745890800000|2025-04-29 01:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|109
1745891100000|2025-04-29 01:45:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|488
1745891400000|2025-04-29 01:50:00|||||||||282
1745891700000|2025-04-29 01:55:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|92
1745892000000|2025-04-29 02:00:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|300
1745892300000|2025-04-29 02:05:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|305
1745892600000|2025-04-29 02:10:00|10888.1|10886.1|10887.7|10885.7|10888.1|10886.1|10887.3|10885.3|227
1745892900000|2025-04-29 02:15:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|184
1745893200000|2025-04-29 02:20:00|||||||||11
1745893500000|2025-04-29 02:25:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|162
1745893800000|2025-04-29 02:30:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|189
1745894100000|2025-04-29 02:35:00|10886.9|10884.9|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|227
1745894400000|2025-04-29 02:40:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|264
1745894700000|2025-04-29 02:45:00|10888.5|10886.5|10888.9|10886.9|10888.9|10886.9|10888.5|10886.5|322
1745895000000|2025-04-29 02:50:00|10888.5|10886.5|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|219
1745895300000|2025-04-29 02:55:00|10889.3|10887.3|10888.9|10886.9|10889.3|10887.3|10888.9|10886.9|314
1745895600000|2025-04-29 03:00:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|135
1745895900000|2025-04-29 03:05:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|457
1745896200000|2025-04-29 03:10:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|46
1745896500000|2025-04-29 03:15:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|508
1745896800000|2025-04-29 03:20:00|10889.3|10887.3|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|607
1745897100000|2025-04-29 03:25:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|185
1745897400000|2025-04-29 03:30:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|217
1745897700000|2025-04-29 03:35:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|115
1745898000000|2025-04-29 03:40:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|78
1745898300000|2025-04-29 03:45:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|96
1745898600000|2025-04-29 03:50:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|29
1745898900000|2025-04-29 03:55:00|||||||||37
1745899200000|2025-04-29 04:00:00|10890.1|10888.1|10889.7|10887.7|10890.1|10888.1|10889.7|10887.7|9
1745899500000|2025-04-29 04:05:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|157
1745899800000|2025-04-29 04:10:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|123
1745900100000|2025-04-29 04:15:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|5
1745900400000|2025-04-29 04:20:00|||||||||1
1745900700000|2025-04-29 04:25:00|||||||||2
1745901000000|2025-04-29 04:30:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|89
1745901300000|2025-04-29 04:35:00|10889.7|10887.7|10889.3|10887.3|10889.7|10887.7|10888.9|10886.9|291
1745901600000|2025-04-29 04:40:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|86
1745901900000|2025-04-29 04:45:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|130
1745902200000|2025-04-29 04:50:00|||||||||3
1745902500000|2025-04-29 04:55:00|||||||||51
1745902800000|2025-04-29 05:00:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|104
1745903100000|2025-04-29 05:05:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|373
1745903400000|2025-04-29 05:10:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|298
1745903700000|2025-04-29 05:15:00|||||||||45
1745904000000|2025-04-29 05:20:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|204
1745904300000|2025-04-29 05:25:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|110
1745904600000|2025-04-29 05:30:00|10892|10890|10892|10890|10892|10890|10891.6|10889.6|109
1745904900000|2025-04-29 05:35:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|322
1745905200000|2025-04-29 05:40:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|142
1745905500000|2025-04-29 05:45:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|107
1745905800000|2025-04-29 05:50:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|515
1745906100000|2025-04-29 05:55:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|102
1745906400000|2025-04-29 06:00:00|10892|10890|10889.7|10887.7|10892|10890|10888.9|10886.9|871
1745906700000|2025-04-29 06:05:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|951
1745907000000|2025-04-29 06:10:00|10890.1|10888.1|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|852
1745907300000|2025-04-29 06:15:00|10888.1|10886.1|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|845
1745907600000|2025-04-29 06:20:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|1602
1745907900000|2025-04-29 06:25:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|698
1745908200000|2025-04-29 06:30:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|1429
1745908500000|2025-04-29 06:35:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10884.2|10882.2|1273
1745908800000|2025-04-29 06:40:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10885|10883|298
1745909100000|2025-04-29 06:45:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|401
1745909400000|2025-04-29 06:50:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|181
1745909700000|2025-04-29 06:55:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|788
1745910000000|2025-04-29 07:00:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|2175
1745910300000|2025-04-29 07:05:00|10885.8|10883.8|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2050
1745910600000|2025-04-29 07:10:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1946
1745910900000|2025-04-29 07:15:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10882.6|10880.6|1831
1745911200000|2025-04-29 07:20:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|851
1745911500000|2025-04-29 07:25:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|711
1745911800000|2025-04-29 07:30:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|765
1745912100000|2025-04-29 07:35:00|10884.2|10882.2|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|376
1745912400000|2025-04-29 07:40:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|2649
1745912700000|2025-04-29 07:45:00|10883.4|10881.4|10885|10883|10885|10883|10882.6|10880.6|822
1745913000000|2025-04-29 07:50:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|1986
1745913300000|2025-04-29 07:55:00|10882.6|10880.6|10881.1|10879.1|10883.4|10881.4|10881.1|10879.1|6678
1745913600000|2025-04-29 08:00:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|2346
1745913900000|2025-04-29 08:05:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1226
1745914200000|2025-04-29 08:10:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1686
1745914500000|2025-04-29 08:15:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1676
1745914800000|2025-04-29 08:20:00|10879.5|10877.5|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|555
1745915100000|2025-04-29 08:25:00|10881.1|10879.1|10884.2|10882.2|10884.2|10882.2|10881.1|10879.1|766
1745915400000|2025-04-29 08:30:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|1275
1745915700000|2025-04-29 08:35:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|598
1745916000000|2025-04-29 08:40:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|662
1745916300000|2025-04-29 08:45:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|356
1745916600000|2025-04-29 08:50:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1663
1745916900000|2025-04-29 08:55:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|518
1745917200000|2025-04-29 09:00:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|2786
1745917500000|2025-04-29 09:05:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|1741
1745917800000|2025-04-29 09:10:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|612
1745918100000|2025-04-29 09:15:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|341
1745918400000|2025-04-29 09:20:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|566
1745918700000|2025-04-29 09:25:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|696
1745919000000|2025-04-29 09:30:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|1190
1745919300000|2025-04-29 09:35:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1349
1745919600000|2025-04-29 09:40:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|777
1745919900000|2025-04-29 09:45:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|613
1745920200000|2025-04-29 09:50:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|530
1745920500000|2025-04-29 09:55:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|988
1745920800000|2025-04-29 10:00:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|864
1745921100000|2025-04-29 10:05:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|404
1745921400000|2025-04-29 10:10:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|3325
1745921700000|2025-04-29 10:15:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|509
1745922000000|2025-04-29 10:20:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|671
1745922300000|2025-04-29 10:25:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|246
1745922600000|2025-04-29 10:30:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|1043
1745922900000|2025-04-29 10:35:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|505
1745923200000|2025-04-29 10:40:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|149
1745923500000|2025-04-29 10:45:00|10883.4|10881.4|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|1092
1745923800000|2025-04-29 10:50:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|793
1745924100000|2025-04-29 10:55:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|1187
1745924400000|2025-04-29 11:00:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|890
1745924700000|2025-04-29 11:05:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|1419
1745925000000|2025-04-29 11:10:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|343
1745925300000|2025-04-29 11:15:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|569
1745925600000|2025-04-29 11:20:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|354
1745925900000|2025-04-29 11:25:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|917
1745926200000|2025-04-29 11:30:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|1077
1745926500000|2025-04-29 11:35:00|10879.5|10877.5|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1446
1745926800000|2025-04-29 11:40:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|616
1745927100000|2025-04-29 11:45:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|2572
1745927400000|2025-04-29 11:50:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|979
1745927700000|2025-04-29 11:55:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|4257
1745928000000|2025-04-29 12:00:00|10885|10883|10883.4|10881.4|10885|10883|10882.6|10880.6|1529
1745928300000|2025-04-29 12:05:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10883.4|10881.4|1660
1745928600000|2025-04-29 12:10:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|1924
1745928900000|2025-04-29 12:15:00|10885|10883|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|1390
1745929200000|2025-04-29 12:20:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10882.6|10880.6|2447
1745929500000|2025-04-29 12:25:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|3785
1745929800000|2025-04-29 12:30:00|10882.6|10880.6|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|2197
1745930100000|2025-04-29 12:35:00|10879.5|10877.5|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|2081
1745930400000|2025-04-29 12:40:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878|10876|2420
1745930700000|2025-04-29 12:45:00|10880.3|10878.3|10883.4|10881.4|10883.4|10881.4|10879.5|10877.5|4659
1745931000000|2025-04-29 12:50:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|3020
1745931300000|2025-04-29 12:55:00|10886.5|10884.5|10889.7|10887.7|10890.5|10888.5|10886.5|10884.5|7787
1745931600000|2025-04-29 13:00:00|10890.5|10888.5|10894.4|10892.4|10895.1|10893.1|10889.7|10887.7|7138
1745931900000|2025-04-29 13:05:00|10894.8|10892.8|10890.5|10888.5|10895.9|10893.9|10890.5|10888.5|8878
1745932200000|2025-04-29 13:10:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10888.1|10886.1|2416
1745932500000|2025-04-29 13:15:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|3459
1745932800000|2025-04-29 13:20:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10887.3|10885.3|2629
1745933100000|2025-04-29 13:25:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|3864
1745933400000|2025-04-29 13:30:00|10889.7|10887.7|10892|10890|10892.8|10890.8|10888.1|10886.1|5146
1745933700000|2025-04-29 13:35:00|10892.8|10890.8|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|2774
1745934000000|2025-04-29 13:40:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10892|10890|6221
1745934300000|2025-04-29 13:45:00|10895.9|10893.9|10899|10897|10899|10897|10895.1|10893.1|6268
1745934600000|2025-04-29 13:50:00|10899.8|10897.8|10900.6|10898.6|10902.2|10900.2|10895.9|10893.9|10734
1745934900000|2025-04-29 13:55:00|10901.4|10899.4|10903.7|10901.7|10904.5|10902.5|10901.4|10899.4|8181
1745935200000|2025-04-29 14:00:00|10906.9|10904.9|10904.5|10902.5|10911.2|10909.2|10903|10901|14393
1745935500000|2025-04-29 14:05:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10900.6|10898.6|6028
1745935800000|2025-04-29 14:10:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10900.6|10898.6|7238
1745936100000|2025-04-29 14:15:00|10901.4|10899.4|10903.7|10901.7|10905.3|10903.3|10901.4|10899.4|4213
1745936400000|2025-04-29 14:20:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10903|10901|5756
1745936700000|2025-04-29 14:25:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|4528
1745937000000|2025-04-29 14:30:00|10907.6|10905.6|10905.3|10903.3|10910|10908|10905.3|10903.3|9451
1745937300000|2025-04-29 14:35:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|5645
1745937600000|2025-04-29 14:40:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10903|10901|5012
1745937900000|2025-04-29 14:45:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|7566
1745938200000|2025-04-29 14:50:00|10901.8|10899.8|10903|10901|10905.3|10903.3|10901.4|10899.4|5641
1745938500000|2025-04-29 14:55:00|10902.2|10900.2|10903|10901|10904.5|10902.5|10899.8|10897.8|3121
1745938800000|2025-04-29 15:00:00|10902.2|10900.2|10906.1|10904.1|10906.1|10904.1|10902.2|10900.2|5076
1745939100000|2025-04-29 15:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|4620
1745939400000|2025-04-29 15:10:00|10906.5|10904.5|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|4618
1745939700000|2025-04-29 15:15:00|10906.1|10904.1|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|6949
1745940000000|2025-04-29 15:20:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|3934
1745940300000|2025-04-29 15:25:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|4702
1745940600000|2025-04-29 15:30:00|10903.7|10901.7|10906.9|10904.9|10906.9|10904.9|10903.7|10901.7|7844
1745940900000|2025-04-29 15:35:00|10907.3|10905.3|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|3970
1745941200000|2025-04-29 15:40:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1697
1745941500000|2025-04-29 15:45:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|2436
1745941800000|2025-04-29 15:50:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903|10901|2683
1745942100000|2025-04-29 15:55:00|10905.3|10903.3|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|3096
1745942400000|2025-04-29 16:00:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|3311
1745942700000|2025-04-29 16:05:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.5|10904.5|1913
1745943000000|2025-04-29 16:10:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|2680
1745943300000|2025-04-29 16:15:00|10908.4|10906.4|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|7703
1745943600000|2025-04-29 16:20:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|2948
1745943900000|2025-04-29 16:25:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|5454
1745944200000|2025-04-29 16:30:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10909.2|10907.2|3433
1745944500000|2025-04-29 16:35:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910|10908|2353
1745944800000|2025-04-29 16:40:00|10910.8|10908.8|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|2878
1745945100000|2025-04-29 16:45:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|3745
1745945400000|2025-04-29 16:50:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|4742
1745945700000|2025-04-29 16:55:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10909.2|10907.2|4915
1745946000000|2025-04-29 17:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|2821
1745946300000|2025-04-29 17:05:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|3313
1745946600000|2025-04-29 17:10:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|965
1745946900000|2025-04-29 17:15:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|4396
1745947200000|2025-04-29 17:20:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|1447
1745947500000|2025-04-29 17:25:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|4792
1745947800000|2025-04-29 17:30:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|2130
1745948100000|2025-04-29 17:35:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10910|10908|1442
1745948400000|2025-04-29 17:40:00|10912.3|10910.3|10909.2|10907.2|10912.3|10910.3|10909.2|10907.2|3215
1745948700000|2025-04-29 17:45:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1619
1745949000000|2025-04-29 17:50:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1525
1745949300000|2025-04-29 17:55:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|1960
1745949600000|2025-04-29 18:00:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|1607
1745949900000|2025-04-29 18:05:00|10909.2|10907.2|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1431
1745950200000|2025-04-29 18:10:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|2029
1745950500000|2025-04-29 18:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|2240
1745950800000|2025-04-29 18:20:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|2805
1745951100000|2025-04-29 18:25:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|4565
1745951400000|2025-04-29 18:30:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2956
1745951700000|2025-04-29 18:35:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|8943
1745952000000|2025-04-29 18:40:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|6884
1745952300000|2025-04-29 18:45:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|2529
1745952600000|2025-04-29 18:50:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|1864
1745952900000|2025-04-29 18:55:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|4345
1745953200000|2025-04-29 19:00:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910|10908|10110
1745953500000|2025-04-29 19:05:00|10911.5|10909.5|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|5332
1745953800000|2025-04-29 19:10:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|1375
1745954100000|2025-04-29 19:15:00|10908.4|10906.4|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|3950
1745954400000|2025-04-29 19:20:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|585
1745954700000|2025-04-29 19:25:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|2039
1745955000000|2025-04-29 19:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|1534
1745955300000|2025-04-29 19:35:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|2609
1745955600000|2025-04-29 19:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|5672
1745955900000|2025-04-29 19:45:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|2743
1745956200000|2025-04-29 19:50:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|2447
1745956500000|2025-04-29 19:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|4602
1745956800000|2025-04-29 20:00:00|10911.5|10909.5|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|6995
1745957100000|2025-04-29 20:05:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|1741
1745957400000|2025-04-29 20:10:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1930
1745957700000|2025-04-29 20:15:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|2836
1745958000000|2025-04-29 20:20:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|3171
1745958300000|2025-04-29 20:25:00|||||||||2997
1745958600000|2025-04-29 20:30:00|||||||||1705
1745958900000|2025-04-29 20:35:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|2092
1745959200000|2025-04-29 20:40:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10910|10908|2458
1745959500000|2025-04-29 20:45:00|10910.8|10908.8|10910.8|10908.8|10911.2|10909.2|10910.8|10908.8|3413
1745959800000|2025-04-29 20:50:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|3500
1745960100000|2025-04-29 20:55:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|2530
1745964000000|2025-04-29 22:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|559
1745964300000|2025-04-29 22:05:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|443
1745964600000|2025-04-29 22:10:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|119
1745964900000|2025-04-29 22:15:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|171
1745965200000|2025-04-29 22:20:00|10910|10908|10910|10908|10910|10908|10910|10908|247
1745965500000|2025-04-29 22:25:00|10910.8|10908.8|10910.8|10908.8|10911.2|10909.2|10910.8|10908.8|107
1745965800000|2025-04-29 22:30:00|10911.2|10909.2|10911.2|10909.2|10911.5|10909.5|10910.8|10908.8|100
1745966100000|2025-04-29 22:35:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|65
1745966400000|2025-04-29 22:40:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|40
1745966700000|2025-04-29 22:45:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|207
1745967000000|2025-04-29 22:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|260
1745967300000|2025-04-29 22:55:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|268
1745967600000|2025-04-29 23:00:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|149
1745967900000|2025-04-29 23:05:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|3397
1745968200000|2025-04-29 23:10:00|10914.3|10912.3|10913.9|10911.9|10914.3|10912.3|10913.9|10911.9|96
1745968500000|2025-04-29 23:15:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|183
1745968800000|2025-04-29 23:20:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1559
1745969100000|2025-04-29 23:25:00|10914.3|10912.3|10913.9|10911.9|10914.3|10912.3|10913.9|10911.9|29
1745969400000|2025-04-29 23:30:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|547
1745969700000|2025-04-29 23:35:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|709
1745970000000|2025-04-29 23:40:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|482
1745970300000|2025-04-29 23:45:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|434
1745970600000|2025-04-29 23:50:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|165
1745970900000|2025-04-29 23:55:00|||||||||179
1745971200000|2025-04-30 00:00:00|10916.2|10914.2|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|362
1745971500000|2025-04-30 00:05:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|521
1745971800000|2025-04-30 00:10:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|256
1745972100000|2025-04-30 00:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|373
1745972400000|2025-04-30 00:20:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|148
1745972700000|2025-04-30 00:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|832
1745973000000|2025-04-30 00:30:00|10911.5|10909.5|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|719
1745973300000|2025-04-30 00:35:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|376
1745973600000|2025-04-30 00:40:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|265
1745973900000|2025-04-30 00:45:00|10915.5|10913.5|10917|10915|10917|10915|10914.7|10912.7|892
1745974200000|2025-04-30 00:50:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|479
1745974500000|2025-04-30 00:55:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|620
1745974800000|2025-04-30 01:00:00|||||||||625
1745975100000|2025-04-30 01:05:00|||||||||380
1745975400000|2025-04-30 01:10:00|10916.6|10914.6|10916.2|10914.2|10917|10915|10916.2|10914.2|835
1745975700000|2025-04-30 01:15:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10915.5|10913.5|882
1745976000000|2025-04-30 01:20:00|10916.6|10914.6|10916.6|10914.6|10917|10915|10916.2|10914.2|470
1745976300000|2025-04-30 01:25:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1016
1745976600000|2025-04-30 01:30:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|440
1745976900000|2025-04-30 01:35:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|867
1745977200000|2025-04-30 01:40:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1023
1745977500000|2025-04-30 01:45:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|520
1745977800000|2025-04-30 01:50:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|298
1745978100000|2025-04-30 01:55:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|127
1745978400000|2025-04-30 02:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|333
1745978700000|2025-04-30 02:05:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|585
1745979000000|2025-04-30 02:10:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|984
1745979300000|2025-04-30 02:15:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|1672
1745979600000|2025-04-30 02:20:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|233
1745979900000|2025-04-30 02:25:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|151
1745980200000|2025-04-30 02:30:00|||||||||24
1745980500000|2025-04-30 02:35:00|||||||||109
1745980800000|2025-04-30 02:40:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|291
1745981100000|2025-04-30 02:45:00|||||||||38
1745981400000|2025-04-30 02:50:00|||||||||26
1745981700000|2025-04-30 02:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|238
1745982000000|2025-04-30 03:00:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|196
1745982300000|2025-04-30 03:05:00|||||||||19
1745982600000|2025-04-30 03:10:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|417
1745982900000|2025-04-30 03:15:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|212
1745983200000|2025-04-30 03:20:00|||||||||14
1745983800000|2025-04-30 03:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|394
1745984100000|2025-04-30 03:35:00|||||||||228
1745984400000|2025-04-30 03:40:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|428
1745984700000|2025-04-30 03:45:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|218
1745985000000|2025-04-30 03:50:00|||||||||611
1745985300000|2025-04-30 03:55:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|765
1745985600000|2025-04-30 04:00:00|10910|10908|10908.4|10906.4|10910|10908|10908.4|10906.4|869
1745985900000|2025-04-30 04:05:00|||||||||36
1745986200000|2025-04-30 04:10:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|214
1745986500000|2025-04-30 04:15:00|||||||||7
1745986800000|2025-04-30 04:20:00|10908.8|10906.8|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|442
1745987100000|2025-04-30 04:25:00|||||||||39
1745987400000|2025-04-30 04:30:00|||||||||54
1745987700000|2025-04-30 04:35:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|124
1745988000000|2025-04-30 04:40:00|||||||||81
1745988300000|2025-04-30 04:45:00|10908|10906|10907.6|10905.6|10908|10906|10907.6|10905.6|271
1745988600000|2025-04-30 04:50:00|||||||||6
1745989500000|2025-04-30 05:05:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|284
1745989800000|2025-04-30 05:10:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|54
1745990100000|2025-04-30 05:15:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|849
1745990400000|2025-04-30 05:20:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|453
1745990700000|2025-04-30 05:25:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|209
1745991000000|2025-04-30 05:30:00|||||||||22
1745991300000|2025-04-30 05:35:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|341
1745991600000|2025-04-30 05:40:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|69
1745991900000|2025-04-30 05:45:00|10910.8|10908.8|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|626
1745992200000|2025-04-30 05:50:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|235
1745992500000|2025-04-30 05:55:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|668
1745992800000|2025-04-30 06:00:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|485
1745993100000|2025-04-30 06:05:00|10908.4|10906.4|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|970
1745993400000|2025-04-30 06:10:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1080
1745993700000|2025-04-30 06:15:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|952
1745994000000|2025-04-30 06:20:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|381
1745994300000|2025-04-30 06:25:00|10905.3|10903.3|10906.9|10904.9|10907.3|10905.3|10905.3|10903.3|576
1745994600000|2025-04-30 06:30:00|10906.1|10904.1|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|2524
1745994900000|2025-04-30 06:35:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|596
1745995200000|2025-04-30 06:40:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|588
1745995500000|2025-04-30 06:45:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10904.5|10902.5|1711
1745995800000|2025-04-30 06:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|514
1745996100000|2025-04-30 06:55:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|820
1745996400000|2025-04-30 07:00:00|10906.1|10904.1|10909.2|10907.2|10909.2|10907.2|10906.1|10904.1|522
1745996700000|2025-04-30 07:05:00|10910|10908|10908.4|10906.4|10910|10908|10908.4|10906.4|2534
1745997000000|2025-04-30 07:10:00|10909.2|10907.2|10905.3|10903.3|10909.2|10907.2|10905.3|10903.3|957
1745997300000|2025-04-30 07:15:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|1056
1745997600000|2025-04-30 07:20:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|1061
1745997900000|2025-04-30 07:25:00|10908.4|10906.4|10910|10908|10910|10908|10908.4|10906.4|582
1745998200000|2025-04-30 07:30:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1493
1745998500000|2025-04-30 07:35:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910|10908|1197
1745998800000|2025-04-30 07:40:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|1117
1745999100000|2025-04-30 07:45:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|389
1745999400000|2025-04-30 07:50:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|944
1745999700000|2025-04-30 07:55:00|10908.4|10906.4|10910|10908|10910|10908|10908.4|10906.4|413
1746000000000|2025-04-30 08:00:00|10909.6|10907.6|10912.3|10910.3|10913.9|10911.9|10908.4|10906.4|2882
1746000300000|2025-04-30 08:05:00|10911.5|10909.5|10910|10908|10913.1|10911.1|10910|10908|881
1746000600000|2025-04-30 08:10:00|||||||||350
1746000900000|2025-04-30 08:15:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|553
1746001200000|2025-04-30 08:20:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|1489
1746001500000|2025-04-30 08:25:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|972
1746001800000|2025-04-30 08:30:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|1342
1746002100000|2025-04-30 08:35:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|2825
1746002400000|2025-04-30 08:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|489
1746002700000|2025-04-30 08:45:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|1069
1746003000000|2025-04-30 08:50:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|258
1746003300000|2025-04-30 08:55:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1422
1746003600000|2025-04-30 09:00:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|782
1746003900000|2025-04-30 09:05:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|341
1746004200000|2025-04-30 09:10:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|540
1746004500000|2025-04-30 09:15:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|456
1746004800000|2025-04-30 09:20:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|796
1746005100000|2025-04-30 09:25:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|230
1746005400000|2025-04-30 09:30:00|||||||||823
1746005700000|2025-04-30 09:35:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|591
1746006000000|2025-04-30 09:40:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|271
1746006300000|2025-04-30 09:45:00|10910|10908|10910|10908|10910|10908|10910|10908|91
1746006600000|2025-04-30 09:50:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|2223
1746006900000|2025-04-30 09:55:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|3178
1746007200000|2025-04-30 10:00:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|707
1746007500000|2025-04-30 10:05:00|10910|10908|10910|10908|10910|10908|10910|10908|318
1746007800000|2025-04-30 10:10:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|487
1746008100000|2025-04-30 10:15:00|||||||||498
1746008400000|2025-04-30 10:20:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1167
1746008700000|2025-04-30 10:25:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1405
1746009000000|2025-04-30 10:30:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|276
1746009300000|2025-04-30 10:35:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|284
1746009600000|2025-04-30 10:40:00|10910|10908|10910|10908|10910|10908|10910|10908|436
1746009900000|2025-04-30 10:45:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|826
1746010200000|2025-04-30 10:50:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|848
1746010500000|2025-04-30 10:55:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|1512
1746010800000|2025-04-30 11:00:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1541
1746011100000|2025-04-30 11:05:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|1399
1746011400000|2025-04-30 11:10:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|1258
1746011700000|2025-04-30 11:15:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|1633
1746012000000|2025-04-30 11:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|3250
1746012300000|2025-04-30 11:25:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|609
1746012600000|2025-04-30 11:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|610
1746012900000|2025-04-30 11:35:00|10910.8|10908.8|10913.9|10911.9|10913.9|10911.9|10910.8|10908.8|1593
1746013200000|2025-04-30 11:40:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|5546
1746013500000|2025-04-30 11:45:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|684
1746013800000|2025-04-30 11:50:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|1996
1746014100000|2025-04-30 11:55:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1761
1746014400000|2025-04-30 12:00:00|10914.7|10912.7|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|2120
1746014700000|2025-04-30 12:05:00|10915.5|10913.5|10917|10915|10917|10915|10914.7|10912.7|2888
1746015000000|2025-04-30 12:10:00|10916.2|10914.2|10914.3|10912.3|10917|10915|10913.9|10911.9|3251
1746015300000|2025-04-30 12:15:00|10917.8|10915.8|10920.1|10918.1|10922.9|10920.9|10917.8|10915.8|7194
1746015600000|2025-04-30 12:20:00|10920.9|10918.9|10919.4|10917.4|10923.3|10921.3|10919.4|10917.4|6752
1746015900000|2025-04-30 12:25:00|10920.1|10918.1|10920.1|10918.1|10921.7|10919.7|10919.8|10917.8|5545
1746016200000|2025-04-30 12:30:00|10920.5|10918.5|10906.9|10904.9|10922.9|10920.9|10899.8|10897.8|16624
1746016500000|2025-04-30 12:35:00|10906.1|10904.1|10900.6|10898.6|10906.9|10904.9|10898.3|10896.3|17563
1746016800000|2025-04-30 12:40:00|10900.2|10898.2|10895.1|10893.1|10900.6|10898.6|10895.1|10893.1|14905
1746017100000|2025-04-30 12:45:00|10896.7|10894.7|10906.1|10904.1|10906.1|10904.1|10895.9|10893.9|12928
1746017400000|2025-04-30 12:50:00|10905.3|10903.3|10904.5|10902.5|10910.8|10908.8|10904.5|10902.5|10982
1746017700000|2025-04-30 12:55:00|10903.7|10901.7|10905.3|10903.3|10907.6|10905.6|10902.2|10900.2|6928
1746018000000|2025-04-30 13:00:00|10906.1|10904.1|10908.4|10906.4|10909.2|10907.2|10904.5|10902.5|8945
1746018300000|2025-04-30 13:05:00|10909.2|10907.2|10914.7|10912.7|10914.7|10912.7|10909.2|10907.2|4583
1746018600000|2025-04-30 13:10:00|10913.9|10911.9|10917|10915|10917|10915|10912.3|10910.3|5838
1746018900000|2025-04-30 13:15:00|10916.2|10914.2|10918.6|10916.6|10919.4|10917.4|10914.7|10912.7|6429
1746019200000|2025-04-30 13:20:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10915.5|10913.5|5541
1746019500000|2025-04-30 13:25:00|10918.6|10916.6|10917.8|10915.8|10920.1|10918.1|10916.2|10914.2|4390
1746019800000|2025-04-30 13:30:00|10918.6|10916.6|10918.6|10916.6|10922.5|10920.5|10917.8|10915.8|8128
1746020100000|2025-04-30 13:35:00|10917.8|10915.8|10924.4|10922.4|10924.8|10922.8|10917.8|10915.8|9390
1746020400000|2025-04-30 13:40:00|10924|10922|10924.8|10922.8|10928|10926|10924|10922|6839
1746020700000|2025-04-30 13:45:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|6502
1746021000000|2025-04-30 13:50:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|5615
1746021300000|2025-04-30 13:55:00|10924|10922|10922.5|10920.5|10927.2|10925.2|10922.5|10920.5|7071
1746021600000|2025-04-30 14:00:00|10922.9|10920.9|10924|10922|10927.2|10925.2|10918.6|10916.6|10347
1746021900000|2025-04-30 14:05:00|10923.3|10921.3|10917|10915|10924.8|10922.8|10917|10915|8288
1746022200000|2025-04-30 14:10:00|10917.8|10915.8|10920.9|10918.9|10921.7|10919.7|10916.2|10914.2|7812
1746022500000|2025-04-30 14:15:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10920.1|10918.1|4862
1746022800000|2025-04-30 14:20:00|10920.9|10918.9|10920.1|10918.1|10923.3|10921.3|10919.4|10917.4|3709
1746023100000|2025-04-30 14:25:00|10919.4|10917.4|10917.8|10915.8|10920.1|10918.1|10916.2|10914.2|5578
1746023400000|2025-04-30 14:30:00|10918.6|10916.6|10920.9|10918.9|10922.5|10920.5|10917.8|10915.8|7694
1746023700000|2025-04-30 14:35:00|10920.1|10918.1|10920.9|10918.9|10925.6|10923.6|10920.1|10918.1|11212
1746024000000|2025-04-30 14:40:00|10920.1|10918.1|10920.1|10918.1|10922.5|10920.5|10918.6|10916.6|4309
1746024300000|2025-04-30 14:45:00|10920.9|10918.9|10924|10922|10924.8|10922.8|10920.1|10918.1|4073
1746024600000|2025-04-30 14:50:00|10924.8|10922.8|10925.6|10923.6|10928.7|10926.7|10924|10922|12228
1746024900000|2025-04-30 14:55:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924|10922|5238
1746025200000|2025-04-30 15:00:00|10925.6|10923.6|10924.8|10922.8|10928.7|10926.7|10924|10922|7013
1746025500000|2025-04-30 15:05:00|10924|10922|10920.9|10918.9|10924.8|10922.8|10920.9|10918.9|4767
1746025800000|2025-04-30 15:10:00|10920.1|10918.1|10924.8|10922.8|10924.8|10922.8|10920.1|10918.1|4351
1746026100000|2025-04-30 15:15:00|10925.6|10923.6|10921.7|10919.7|10925.6|10923.6|10921.7|10919.7|2389
1746026400000|2025-04-30 15:20:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10920.9|10918.9|3442
1746026700000|2025-04-30 15:25:00|10925.6|10923.6|10928|10926|10928|10926|10925.6|10923.6|6705
1746027000000|2025-04-30 15:30:00|10927.2|10925.2|10924|10922|10927.2|10925.2|10924|10922|5416
1746027300000|2025-04-30 15:35:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|3696
1746027600000|2025-04-30 15:40:00|10924|10922|10920.1|10918.1|10924|10922|10919.4|10917.4|4251
1746027900000|2025-04-30 15:45:00|10920.9|10918.9|10922.5|10920.5|10924|10922|10920.1|10918.1|3438
1746028200000|2025-04-30 15:50:00|10923.3|10921.3|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|3561
1746028500000|2025-04-30 15:55:00|10924|10922|10921.7|10919.7|10924.8|10922.8|10920.9|10918.9|4768
1746028800000|2025-04-30 16:00:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|5242
1746029100000|2025-04-30 16:05:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10915.1|10913.1|6352
1746029400000|2025-04-30 16:10:00|10916.2|10914.2|10916.6|10914.6|10917|10915|10914.7|10912.7|3144
1746029700000|2025-04-30 16:15:00|10916.2|10914.2|10917|10915|10918.6|10916.6|10916.2|10914.2|2956
1746030000000|2025-04-30 16:20:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|6241
1746030300000|2025-04-30 16:25:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|1619
1746030600000|2025-04-30 16:30:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|2421
1746030900000|2025-04-30 16:35:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|2185
1746031200000|2025-04-30 16:40:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|2569
1746031500000|2025-04-30 16:45:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|1920
1746031800000|2025-04-30 16:50:00|10921.7|10919.7|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|2756
1746032100000|2025-04-30 16:55:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|1623
1746032400000|2025-04-30 17:00:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|3175
1746032700000|2025-04-30 17:05:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|3671
1746033000000|2025-04-30 17:10:00|10917|10915|10917|10915|10918.6|10916.6|10917|10915|2022
1746033300000|2025-04-30 17:15:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1413
1746033600000|2025-04-30 17:20:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10917|10915|1457
1746033900000|2025-04-30 17:25:00|10916.2|10914.2|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|2796
1746034200000|2025-04-30 17:30:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|2575
1746034500000|2025-04-30 17:35:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|3879
1746034800000|2025-04-30 17:40:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|643
1746035100000|2025-04-30 17:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|4264
1746035400000|2025-04-30 17:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|4272
1746035700000|2025-04-30 17:55:00|10924|10922|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|5132
1746036000000|2025-04-30 18:00:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|3859
1746036300000|2025-04-30 18:05:00|10924.8|10922.8|10922.5|10920.5|10926.4|10924.4|10916.2|10914.2|8587
1746036600000|2025-04-30 18:10:00|10921.7|10919.7|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|3709
1746036900000|2025-04-30 18:15:00|10920.1|10918.1|10918.6|10916.6|10922.5|10920.5|10917.8|10915.8|7356
1746037200000|2025-04-30 18:20:00|10919.4|10917.4|10920.9|10918.9|10921.7|10919.7|10917.8|10915.8|6317
1746037500000|2025-04-30 18:25:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10918.6|10916.6|4099
1746037800000|2025-04-30 18:30:00|10920.9|10918.9|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|2723
1746038100000|2025-04-30 18:35:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1567
1746038400000|2025-04-30 18:40:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|4576
1746038700000|2025-04-30 18:45:00|10919.4|10917.4|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|3985
1746039000000|2025-04-30 18:50:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|4106
1746039300000|2025-04-30 18:55:00|10919.4|10917.4|10920.1|10918.1|10921.7|10919.7|10918.6|10916.6|14387
1746039600000|2025-04-30 19:00:00|10920.9|10918.9|10924|10922|10925.6|10923.6|10920.9|10918.9|8315
1746039900000|2025-04-30 19:05:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924|10922|9374
1746040200000|2025-04-30 19:10:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|3505
1746040500000|2025-04-30 19:15:00|10926.4|10924.4|10929.5|10927.5|10929.5|10927.5|10925.6|10923.6|3963
1746040800000|2025-04-30 19:20:00|10929.1|10927.1|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|5625
1746041100000|2025-04-30 19:25:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|6821
1746041400000|2025-04-30 19:30:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|5102
1746041700000|2025-04-30 19:35:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|7162
1746042000000|2025-04-30 19:40:00|10932.6|10930.6|10935.8|10933.8|10936.5|10934.5|10931.9|10929.9|11108
1746042300000|2025-04-30 19:45:00|10935|10933|10938.1|10936.1|10938.1|10936.1|10935|10933|13557
1746042600000|2025-04-30 19:50:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|18296
1746042900000|2025-04-30 19:55:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10932.6|10930.6|44655
1746043200000|2025-04-30 20:00:00|10938.9|10936.9|10935.8|10933.8|10941.2|10939.2|10932.6|10930.6|28072
1746043500000|2025-04-30 20:05:00|10936.5|10934.5|10933.4|10931.4|10937.3|10935.3|10932.6|10930.6|14666
1746043800000|2025-04-30 20:10:00|10932.6|10930.6|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|12209
1746044100000|2025-04-30 20:15:00|10929.5|10927.5|10929.5|10927.5|10931.1|10929.1|10928.7|10926.7|6540
1746044400000|2025-04-30 20:20:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|2972
1746044700000|2025-04-30 20:25:00|10928|10926|10928|10926|10928.7|10926.7|10924.8|10922.8|4482
1746045000000|2025-04-30 20:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1678
1746045300000|2025-04-30 20:35:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|3919
1746045600000|2025-04-30 20:40:00|10925.6|10923.6|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|4876
1746045900000|2025-04-30 20:45:00|10928|10926|10928|10926|10928.7|10926.7|10926.4|10924.4|3502
1746046200000|2025-04-30 20:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10926.4|10924.4|6093
1746046500000|2025-04-30 20:55:00|10928.7|10926.7|10931.1|10929.1|10932.6|10930.6|10928|10926|6426
1746050400000|2025-04-30 22:00:00|10928|10926|10928|10926|10929.5|10927.5|10927.2|10925.2|515
1746050700000|2025-04-30 22:05:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|245
1746051000000|2025-04-30 22:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|218
1746051300000|2025-04-30 22:15:00|||||||||298
1746051600000|2025-04-30 22:20:00|||||||||113
1746051900000|2025-04-30 22:25:00|||||||||10
1746052200000|2025-04-30 22:30:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|79
1746052500000|2025-04-30 22:35:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|307
1746052800000|2025-04-30 22:40:00|10927.6|10925.6|10927.2|10925.2|10928|10926|10927.2|10925.2|284
1746053100000|2025-04-30 22:45:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|486
1746053400000|2025-04-30 22:50:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|574
1746053700000|2025-04-30 22:55:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|240
1746054000000|2025-04-30 23:00:00|10926|10924|10926.4|10924.4|10926.4|10924.4|10926|10924|361
1746054300000|2025-04-30 23:05:00|||||||||57
1746054600000|2025-04-30 23:10:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|319
1746054900000|2025-04-30 23:15:00|||||||||63
1746055200000|2025-04-30 23:20:00|||||||||1
1746055500000|2025-04-30 23:25:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|147
1746055800000|2025-04-30 23:30:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1452
1746056100000|2025-04-30 23:35:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|230
1746056400000|2025-04-30 23:40:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|340
1746056700000|2025-04-30 23:45:00|||||||||69
1746057000000|2025-04-30 23:50:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|692
1746057300000|2025-04-30 23:55:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|96
1746057600000|2025-05-01 00:00:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|442
1746057900000|2025-05-01 00:05:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|215
1746058200000|2025-05-01 00:10:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|457
1746058500000|2025-05-01 00:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|466
1746058800000|2025-05-01 00:20:00|10923.3|10921.3|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|655
1746059100000|2025-05-01 00:25:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|776
1746059400000|2025-05-01 00:30:00|10920.5|10918.5|10921.7|10919.7|10921.7|10919.7|10920.5|10918.5|257
1746059700000|2025-05-01 00:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|98
1746060000000|2025-05-01 00:40:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|519
1746060300000|2025-05-01 00:45:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|112
1746060600000|2025-05-01 00:50:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|492
1746060900000|2025-05-01 00:55:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|54
1746061200000|2025-05-01 01:00:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|641
1746061500000|2025-05-01 01:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|136
1746061800000|2025-05-01 01:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|87
1746062100000|2025-05-01 01:15:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|187
1746062400000|2025-05-01 01:20:00|||||||||96
1746062700000|2025-05-01 01:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|552
1746063000000|2025-05-01 01:30:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|806
1746063300000|2025-05-01 01:35:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1248
1746063600000|2025-05-01 01:40:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|207
1746063900000|2025-05-01 01:45:00|||||||||202
1746064200000|2025-05-01 01:50:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|242
1746064500000|2025-05-01 01:55:00|||||||||50
1746064800000|2025-05-01 02:00:00|10920.5|10918.5|10920.5|10918.5|10920.9|10918.9|10920.1|10918.1|1085
1746065100000|2025-05-01 02:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|59
1746065400000|2025-05-01 02:10:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.5|10918.5|52
1746065700000|2025-05-01 02:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|246
1746066000000|2025-05-01 02:20:00|||||||||16
1746066300000|2025-05-01 02:25:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|123
1746066600000|2025-05-01 02:30:00|||||||||154
1746066900000|2025-05-01 02:35:00|||||||||39
1746067200000|2025-05-01 02:40:00|||||||||31
1746067500000|2025-05-01 02:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|428
1746067800000|2025-05-01 02:50:00|||||||||16
1746068100000|2025-05-01 02:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|189
1746068400000|2025-05-01 03:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|633
1746068700000|2025-05-01 03:05:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|295
1746069000000|2025-05-01 03:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|134
1746069300000|2025-05-01 03:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|241
1746069600000|2025-05-01 03:20:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|350
1746069900000|2025-05-01 03:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|60
1746070200000|2025-05-01 03:30:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|537
1746070500000|2025-05-01 03:35:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|317
1746070800000|2025-05-01 03:40:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|201
1746071100000|2025-05-01 03:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|321
1746071400000|2025-05-01 03:50:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|84
1746071700000|2025-05-01 03:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|144
1746072000000|2025-05-01 04:00:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|158
1746072300000|2025-05-01 04:05:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|826
1746072600000|2025-05-01 04:10:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|718
1746072900000|2025-05-01 04:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|117
1746073200000|2025-05-01 04:20:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|149
1746073500000|2025-05-01 04:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|315
1746073800000|2025-05-01 04:30:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|171
1746074100000|2025-05-01 04:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|190
1746074400000|2025-05-01 04:40:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|189
1746074700000|2025-05-01 04:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|122
1746075300000|2025-05-01 04:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|69
1746075600000|2025-05-01 05:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|326
1746075900000|2025-05-01 05:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|99
1746076200000|2025-05-01 05:10:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|103
1746076500000|2025-05-01 05:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|137
1746076800000|2025-05-01 05:20:00|||||||||173
1746077100000|2025-05-01 05:25:00|10920.9|10918.9|10920.1|10918.1|10921.3|10919.3|10920.1|10918.1|149
1746077400000|2025-05-01 05:30:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|202
1746077700000|2025-05-01 05:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|357
1746078000000|2025-05-01 05:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|453
1746078300000|2025-05-01 05:45:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|82
1746078600000|2025-05-01 05:50:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|226
1746078900000|2025-05-01 05:55:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|85
1746079200000|2025-05-01 06:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|420
1746079500000|2025-05-01 06:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|2002
1746079800000|2025-05-01 06:10:00|10924|10922|10924|10922|10924|10922|10924|10922|178
1746080100000|2025-05-01 06:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|401
1746080400000|2025-05-01 06:20:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|435
1746080700000|2025-05-01 06:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|204
1746081000000|2025-05-01 06:30:00|10924.8|10922.8|10921.7|10919.7|10924.8|10922.8|10920.9|10918.9|847
1746081300000|2025-05-01 06:35:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|140
1746081600000|2025-05-01 06:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|385
1746081900000|2025-05-01 06:45:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|1124
1746082200000|2025-05-01 06:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1842
1746082500000|2025-05-01 06:55:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|266
1746082800000|2025-05-01 07:00:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10925.6|10923.6|2361
1746083100000|2025-05-01 07:05:00|10928.7|10926.7|10930.3|10928.3|10931.9|10929.9|10928|10926|3731
1746083400000|2025-05-01 07:10:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|825
1746083700000|2025-05-01 07:15:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|746
1746084000000|2025-05-01 07:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|168
1746084300000|2025-05-01 07:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1231
1746084600000|2025-05-01 07:30:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|673
1746084900000|2025-05-01 07:35:00|10929.1|10927.1|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1178
1746085200000|2025-05-01 07:40:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|296
1746085500000|2025-05-01 07:45:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|520
1746085800000|2025-05-01 07:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|182
1746086100000|2025-05-01 07:55:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|351
1746086400000|2025-05-01 08:00:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|1186
1746086700000|2025-05-01 08:05:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|363
1746087000000|2025-05-01 08:10:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1033
1746087300000|2025-05-01 08:15:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|460
1746087600000|2025-05-01 08:20:00|10935|10933|10934.2|10932.2|10935|10933|10933.4|10931.4|388
1746087900000|2025-05-01 08:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|697
1746088200000|2025-05-01 08:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|370
1746088500000|2025-05-01 08:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1026
1746088800000|2025-05-01 08:40:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10934.2|10932.2|1212
1746089100000|2025-05-01 08:45:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|500
1746089400000|2025-05-01 08:50:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|1009
1746089700000|2025-05-01 08:55:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|392
1746090000000|2025-05-01 09:00:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|570
1746090300000|2025-05-01 09:05:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|679
1746090600000|2025-05-01 09:10:00|||||||||58
1746090900000|2025-05-01 09:15:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1122
1746091200000|2025-05-01 09:20:00|10931.9|10929.9|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|1128
1746091500000|2025-05-01 09:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1343
1746091800000|2025-05-01 09:30:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|522
1746092100000|2025-05-01 09:35:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|206
1746092400000|2025-05-01 09:40:00|10935|10933|10932.6|10930.6|10935|10933|10932.6|10930.6|865
1746092700000|2025-05-01 09:45:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|294
1746093000000|2025-05-01 09:50:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|305
1746093300000|2025-05-01 09:55:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|332
1746093600000|2025-05-01 10:00:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|793
1746093900000|2025-05-01 10:05:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|378
1746094200000|2025-05-01 10:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|396
1746094500000|2025-05-01 10:15:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|442
1746094800000|2025-05-01 10:20:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|954
1746095100000|2025-05-01 10:25:00|10935|10933|10935|10933|10936.5|10934.5|10934.2|10932.2|1199
1746095400000|2025-05-01 10:30:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1015
1746095700000|2025-05-01 10:35:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10935|10933|996
1746096000000|2025-05-01 10:40:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|395
1746096300000|2025-05-01 10:45:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|558
1746096600000|2025-05-01 10:50:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|1322
1746096900000|2025-05-01 10:55:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|1205
1746097200000|2025-05-01 11:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|671
1746097500000|2025-05-01 11:05:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1465
1746097800000|2025-05-01 11:10:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1353
1746098100000|2025-05-01 11:15:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1655
1746098400000|2025-05-01 11:20:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1376
1746098700000|2025-05-01 11:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|3524
1746099000000|2025-05-01 11:30:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|4595
1746099300000|2025-05-01 11:35:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2235
1746099600000|2025-05-01 11:40:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2059
1746099900000|2025-05-01 11:45:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1004
1746100200000|2025-05-01 11:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|872
1746100500000|2025-05-01 11:55:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|4565
1746100800000|2025-05-01 12:00:00|10942.8|10940.8|10940.5|10938.5|10943.6|10941.6|10939.7|10937.7|3176
1746101100000|2025-05-01 12:05:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|2441
1746101400000|2025-05-01 12:10:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|3996
1746101700000|2025-05-01 12:15:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10935|10933|2275
1746102000000|2025-05-01 12:20:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|5056
1746102300000|2025-05-01 12:25:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|5104
1746102600000|2025-05-01 12:30:00|10936.5|10934.5|10948.3|10946.3|10950.6|10948.6|10936.5|10934.5|14233
1746102900000|2025-05-01 12:35:00|10947.5|10945.5|10947.5|10945.5|10951.4|10949.4|10945.1|10943.1|11094
1746103200000|2025-05-01 12:40:00|10948.3|10946.3|10942|10940|10948.3|10946.3|10941.2|10939.2|8398
1746103500000|2025-05-01 12:45:00|10941.2|10939.2|10941.2|10939.2|10942.8|10940.8|10937.3|10935.3|9425
1746103800000|2025-05-01 12:50:00|10940.5|10938.5|10938.9|10936.9|10941.2|10939.2|10937.3|10935.3|4687
1746104100000|2025-05-01 12:55:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10937.3|10935.3|4062
1746104400000|2025-05-01 13:00:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|4194
1746104700000|2025-05-01 13:05:00|10939.7|10937.7|10940.5|10938.5|10942|10940|10938.9|10936.9|3708
1746105000000|2025-05-01 13:10:00|10939.7|10937.7|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|4920
1746105300000|2025-05-01 13:15:00|10938.9|10936.9|10945.1|10943.1|10945.1|10943.1|10938.9|10936.9|5013
1746105600000|2025-05-01 13:20:00|10945.9|10943.9|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|6492
1746105900000|2025-05-01 13:25:00|10946.7|10944.7|10948.3|10946.3|10949|10947|10945.9|10943.9|3339
1746106200000|2025-05-01 13:30:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|5356
1746106500000|2025-05-01 13:35:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|4712
1746106800000|2025-05-01 13:40:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|5924
1746107100000|2025-05-01 13:45:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|3725
1746107400000|2025-05-01 13:50:00|10946.7|10944.7|10949|10947|10949|10947|10945.9|10943.9|2908
1746107700000|2025-05-01 13:55:00|10948.3|10946.3|10949|10947|10950.6|10948.6|10947.5|10945.5|5957
1746108000000|2025-05-01 14:00:00|10944.4|10942.4|10930.3|10928.3|10946.7|10944.7|10928|10926|27056
1746108300000|2025-05-01 14:05:00|10931.1|10929.1|10930.3|10928.3|10933.4|10931.4|10928.7|10926.7|13818
1746108600000|2025-05-01 14:10:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|8901
1746108900000|2025-05-01 14:15:00|10928|10926|10923.3|10921.3|10928|10926|10923.3|10921.3|8405
1746109200000|2025-05-01 14:20:00|10924|10922|10921.7|10919.7|10924|10922|10920.9|10918.9|6121
1746109500000|2025-05-01 14:25:00|10920.9|10918.9|10917|10915|10921.7|10919.7|10915.5|10913.5|11145
1746109800000|2025-05-01 14:30:00|10916.2|10914.2|10918.6|10916.6|10918.6|10916.6|10915.5|10913.5|7806
1746110100000|2025-05-01 14:35:00|10917.8|10915.8|10913.9|10911.9|10918.6|10916.6|10912.3|10910.3|7880
1746110400000|2025-05-01 14:40:00|10913.5|10911.5|10912.3|10910.3|10914.7|10912.7|10911.5|10909.5|6177
1746110700000|2025-05-01 14:45:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10911.5|10909.5|4554
1746111000000|2025-05-01 14:50:00|10913.9|10911.9|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|5458
1746111300000|2025-05-01 14:55:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10910|10908|8267
1746111600000|2025-05-01 15:00:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910|10908|4463
1746111900000|2025-05-01 15:05:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|3597
1746112200000|2025-05-01 15:10:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|3042
1746112500000|2025-05-01 15:15:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10906.9|10904.9|6380
1746112800000|2025-05-01 15:20:00|10908.4|10906.4|10903.7|10901.7|10908.4|10906.4|10900.6|10898.6|8574
1746113100000|2025-05-01 15:25:00|10903|10901|10903|10901|10903.7|10901.7|10901.4|10899.4|4674
1746113400000|2025-05-01 15:30:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|7842
1746113700000|2025-05-01 15:35:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899|10897|4695
1746114000000|2025-05-01 15:40:00|10899|10897|10898.3|10896.3|10899|10897|10896.7|10894.7|4245
1746114300000|2025-05-01 15:45:00|10897.5|10895.5|10899|10897|10899|10897|10895.9|10893.9|4508
1746114600000|2025-05-01 15:50:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|4704
1746114900000|2025-05-01 15:55:00|10897.5|10895.5|10903|10901|10903|10901|10897.5|10895.5|7583
1746115200000|2025-05-01 16:00:00|10902.2|10900.2|10899.8|10897.8|10903|10901|10899|10897|4319
1746115500000|2025-05-01 16:05:00|10900.6|10898.6|10897.5|10895.5|10900.6|10898.6|10897.5|10895.5|4032
1746115800000|2025-05-01 16:10:00|10898.3|10896.3|10901.4|10899.4|10902.2|10900.2|10898.3|10896.3|7919
1746116100000|2025-05-01 16:15:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|4397
1746116400000|2025-05-01 16:20:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10895.9|10893.9|4416
1746116700000|2025-05-01 16:25:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|5021
1746117000000|2025-05-01 16:30:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|2230
1746117300000|2025-05-01 16:35:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|2201
1746117600000|2025-05-01 16:40:00|10900.2|10898.2|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1838
1746117900000|2025-05-01 16:45:00|10900.2|10898.2|10903|10901|10903|10901|10899.8|10897.8|3176
1746118200000|2025-05-01 16:50:00|10902.2|10900.2|10904.5|10902.5|10905.3|10903.3|10901.4|10899.4|3468
1746118500000|2025-05-01 16:55:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1668
1746118800000|2025-05-01 17:00:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1546
1746119100000|2025-05-01 17:05:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1526
1746119400000|2025-05-01 17:10:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|3450
1746119700000|2025-05-01 17:15:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|3061
1746120000000|2025-05-01 17:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|1573
1746120300000|2025-05-01 17:25:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10903|10901|3020
1746120600000|2025-05-01 17:30:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|3827
1746120900000|2025-05-01 17:35:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10902.2|10900.2|5096
1746121200000|2025-05-01 17:40:00|10902.2|10900.2|10898.3|10896.3|10902.2|10900.2|10897.5|10895.5|6184
1746121500000|2025-05-01 17:45:00|10897.5|10895.5|10893.6|10891.6|10897.5|10895.5|10893.6|10891.6|3891
1746121800000|2025-05-01 17:50:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10892|10890|3463
1746122100000|2025-05-01 17:55:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|4147
1746122400000|2025-05-01 18:00:00|10890.5|10888.5|10885.8|10883.8|10890.5|10888.5|10885|10883|5739
1746122700000|2025-05-01 18:05:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|3181
1746123000000|2025-05-01 18:10:00|10889.7|10887.7|10889.7|10887.7|10892|10890|10889.7|10887.7|2362
1746123300000|2025-05-01 18:15:00|10888.9|10886.9|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|2687
1746123600000|2025-05-01 18:20:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|3417
1746123900000|2025-05-01 18:25:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885|10883|1519
1746124200000|2025-05-01 18:30:00|10885.8|10883.8|10888.9|10886.9|10889.7|10887.7|10885.8|10883.8|3652
1746124500000|2025-05-01 18:35:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10888.1|10886.1|4019
1746124800000|2025-05-01 18:40:00|10892|10890|10892|10890|10892|10890|10888.9|10886.9|2240
1746125100000|2025-05-01 18:45:00|10892.8|10890.8|10893.6|10891.6|10895.1|10893.1|10892|10890|4923
1746125400000|2025-05-01 18:50:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10891.2|10889.2|12015
1746125700000|2025-05-01 18:55:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|6988
1746126000000|2025-05-01 19:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|4017
1746126300000|2025-05-01 19:05:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|2595
1746126600000|2025-05-01 19:10:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|1609
1746126900000|2025-05-01 19:15:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|2039
1746127200000|2025-05-01 19:20:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|2145
1746127500000|2025-05-01 19:25:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|1010
1746127800000|2025-05-01 19:30:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|2862
1746128100000|2025-05-01 19:35:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10892|10890|1276
1746128400000|2025-05-01 19:40:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|3531
1746128700000|2025-05-01 19:45:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|3896
1746129000000|2025-05-01 19:50:00|10892.8|10890.8|10895.9|10893.9|10895.9|10893.9|10892|10890|2600
1746129300000|2025-05-01 19:55:00|10896.7|10894.7|10896.7|10894.7|10899|10897|10895.1|10893.1|8773
1746129600000|2025-05-01 20:00:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10895.1|10893.1|5187
1746129900000|2025-05-01 20:05:00|10898.7|10896.7|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|1677
1746130200000|2025-05-01 20:10:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|4380
1746130500000|2025-05-01 20:15:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|2915
1746130800000|2025-05-01 20:20:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|3821
1746131100000|2025-05-01 20:25:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|2144
1746131400000|2025-05-01 20:30:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10896.7|10894.7|3489
1746131700000|2025-05-01 20:35:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|1954
1746132000000|2025-05-01 20:40:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10896.7|10894.7|1506
1746132300000|2025-05-01 20:45:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|3293
1746132600000|2025-05-01 20:50:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|2707
1746132900000|2025-05-01 20:55:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|1745
1746136800000|2025-05-01 22:00:00|10893.6|10891.6|10897.5|10895.5|10897.5|10895.5|10893.6|10891.6|800
1746137100000|2025-05-01 22:05:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|271
1746137400000|2025-05-01 22:10:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|452
1746137700000|2025-05-01 22:15:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|242
1746138000000|2025-05-01 22:20:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|99
1746138300000|2025-05-01 22:25:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|125
1746138600000|2025-05-01 22:30:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|239
1746138900000|2025-05-01 22:35:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|88
1746139200000|2025-05-01 22:40:00|10898.7|10896.7|10899|10897|10899|10897|10898.7|10896.7|58
1746139500000|2025-05-01 22:45:00|10899.4|10897.4|10899.8|10897.8|10899.8|10897.8|10899|10897|213
1746139800000|2025-05-01 22:50:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|699
1746140100000|2025-05-01 22:55:00|10897.5|10895.5|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|314
1746140400000|2025-05-01 23:00:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|94
1746140700000|2025-05-01 23:05:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|114
1746141000000|2025-05-01 23:10:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|132
1746141300000|2025-05-01 23:15:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|420
1746141600000|2025-05-01 23:20:00|10900.2|10898.2|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|21
1746141900000|2025-05-01 23:25:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|76
1746142200000|2025-05-01 23:30:00|10899.4|10897.4|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|155
1746142500000|2025-05-01 23:35:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|201
1746142800000|2025-05-01 23:40:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|398
1746143100000|2025-05-01 23:45:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|186
1746143400000|2025-05-01 23:50:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899|10897|138
1746143700000|2025-05-01 23:55:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|141
1746057600000|2025-05-01 00:00:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|442
1746057900000|2025-05-01 00:05:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|215
1746058200000|2025-05-01 00:10:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|457
1746058500000|2025-05-01 00:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|466
1746058800000|2025-05-01 00:20:00|10923.3|10921.3|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|655
1746059100000|2025-05-01 00:25:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|776
1746059400000|2025-05-01 00:30:00|10920.5|10918.5|10921.7|10919.7|10921.7|10919.7|10920.5|10918.5|257
1746059700000|2025-05-01 00:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|98
1746060000000|2025-05-01 00:40:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|519
1746060300000|2025-05-01 00:45:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|112
1746060600000|2025-05-01 00:50:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|492
1746060900000|2025-05-01 00:55:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|54
1746061200000|2025-05-01 01:00:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|641
1746061500000|2025-05-01 01:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|136
1746061800000|2025-05-01 01:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|87
1746062100000|2025-05-01 01:15:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|187
1746062400000|2025-05-01 01:20:00|||||||||96
1746062700000|2025-05-01 01:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|552
1746063000000|2025-05-01 01:30:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|806
1746063300000|2025-05-01 01:35:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1248
1746063600000|2025-05-01 01:40:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|207
1746063900000|2025-05-01 01:45:00|||||||||202
1746064200000|2025-05-01 01:50:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|242
1746064500000|2025-05-01 01:55:00|||||||||50
1746064800000|2025-05-01 02:00:00|10920.5|10918.5|10920.5|10918.5|10920.9|10918.9|10920.1|10918.1|1085
1746065100000|2025-05-01 02:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|59
1746065400000|2025-05-01 02:10:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.5|10918.5|52
1746065700000|2025-05-01 02:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|246
1746066000000|2025-05-01 02:20:00|||||||||16
1746066300000|2025-05-01 02:25:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|123
1746066600000|2025-05-01 02:30:00|||||||||154
1746066900000|2025-05-01 02:35:00|||||||||39
1746067200000|2025-05-01 02:40:00|||||||||31
1746067500000|2025-05-01 02:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|428
1746067800000|2025-05-01 02:50:00|||||||||16
1746068100000|2025-05-01 02:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|189
1746068400000|2025-05-01 03:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|633
1746068700000|2025-05-01 03:05:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|295
1746069000000|2025-05-01 03:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|134
1746069300000|2025-05-01 03:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|241
1746069600000|2025-05-01 03:20:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|350
1746069900000|2025-05-01 03:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|60
1746070200000|2025-05-01 03:30:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|537
1746070500000|2025-05-01 03:35:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|317
1746070800000|2025-05-01 03:40:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|201
1746071100000|2025-05-01 03:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|321
1746071400000|2025-05-01 03:50:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|84
1746071700000|2025-05-01 03:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|144
1746072000000|2025-05-01 04:00:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|158
1746072300000|2025-05-01 04:05:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|826
1746072600000|2025-05-01 04:10:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|718
1746072900000|2025-05-01 04:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|117
1746073200000|2025-05-01 04:20:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|149
1746073500000|2025-05-01 04:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|315
1746073800000|2025-05-01 04:30:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|171
1746074100000|2025-05-01 04:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|190
1746074400000|2025-05-01 04:40:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|189
1746074700000|2025-05-01 04:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|122
1746075300000|2025-05-01 04:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|69
1746075600000|2025-05-01 05:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|326
1746075900000|2025-05-01 05:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|99
1746076200000|2025-05-01 05:10:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|103
1746076500000|2025-05-01 05:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|137
1746076800000|2025-05-01 05:20:00|||||||||173
1746077100000|2025-05-01 05:25:00|10920.9|10918.9|10920.1|10918.1|10921.3|10919.3|10920.1|10918.1|149
1746077400000|2025-05-01 05:30:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|202
1746077700000|2025-05-01 05:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|357
1746078000000|2025-05-01 05:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|453
1746078300000|2025-05-01 05:45:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|82
1746078600000|2025-05-01 05:50:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|226
1746078900000|2025-05-01 05:55:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|85
1746079200000|2025-05-01 06:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|420
1746079500000|2025-05-01 06:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|2002
1746079800000|2025-05-01 06:10:00|10924|10922|10924|10922|10924|10922|10924|10922|178
1746080100000|2025-05-01 06:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|401
1746080400000|2025-05-01 06:20:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|435
1746080700000|2025-05-01 06:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|204
1746081000000|2025-05-01 06:30:00|10924.8|10922.8|10921.7|10919.7|10924.8|10922.8|10920.9|10918.9|847
1746081300000|2025-05-01 06:35:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|140
1746081600000|2025-05-01 06:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|385
1746081900000|2025-05-01 06:45:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|1124
1746082200000|2025-05-01 06:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1842
1746082500000|2025-05-01 06:55:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|266
1746082800000|2025-05-01 07:00:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10925.6|10923.6|2361
1746083100000|2025-05-01 07:05:00|10928.7|10926.7|10930.3|10928.3|10931.9|10929.9|10928|10926|3731
1746083400000|2025-05-01 07:10:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|825
1746083700000|2025-05-01 07:15:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|746
1746084000000|2025-05-01 07:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|168
1746084300000|2025-05-01 07:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1231
1746084600000|2025-05-01 07:30:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|673
1746084900000|2025-05-01 07:35:00|10929.1|10927.1|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1178
1746085200000|2025-05-01 07:40:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|296
1746085500000|2025-05-01 07:45:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|520
1746085800000|2025-05-01 07:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|182
1746086100000|2025-05-01 07:55:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|351
1746086400000|2025-05-01 08:00:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|1186
1746086700000|2025-05-01 08:05:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|363
1746087000000|2025-05-01 08:10:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1033
1746087300000|2025-05-01 08:15:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|460
1746087600000|2025-05-01 08:20:00|10935|10933|10934.2|10932.2|10935|10933|10933.4|10931.4|388
1746087900000|2025-05-01 08:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|697
1746088200000|2025-05-01 08:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|370
1746088500000|2025-05-01 08:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1026
1746088800000|2025-05-01 08:40:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10934.2|10932.2|1212
1746089100000|2025-05-01 08:45:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|500
1746089400000|2025-05-01 08:50:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|1009
1746089700000|2025-05-01 08:55:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|392
1746090000000|2025-05-01 09:00:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|570
1746090300000|2025-05-01 09:05:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|679
1746090600000|2025-05-01 09:10:00|||||||||58
1746090900000|2025-05-01 09:15:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1122
1746091200000|2025-05-01 09:20:00|10931.9|10929.9|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|1128
1746091500000|2025-05-01 09:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1343
1746091800000|2025-05-01 09:30:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|522
1746092100000|2025-05-01 09:35:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|206
1746092400000|2025-05-01 09:40:00|10935|10933|10932.6|10930.6|10935|10933|10932.6|10930.6|865
1746092700000|2025-05-01 09:45:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|294
1746093000000|2025-05-01 09:50:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|305
1746093300000|2025-05-01 09:55:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|332
1746093600000|2025-05-01 10:00:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|793
1746093900000|2025-05-01 10:05:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|378
1746094200000|2025-05-01 10:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|396
1746094500000|2025-05-01 10:15:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|442
1746094800000|2025-05-01 10:20:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|954
1746095100000|2025-05-01 10:25:00|10935|10933|10935|10933|10936.5|10934.5|10934.2|10932.2|1199
1746095400000|2025-05-01 10:30:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1015
1746095700000|2025-05-01 10:35:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10935|10933|996
1746096000000|2025-05-01 10:40:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|395
1746096300000|2025-05-01 10:45:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|558
1746096600000|2025-05-01 10:50:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|1322
1746096900000|2025-05-01 10:55:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|1205
1746097200000|2025-05-01 11:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|671
1746097500000|2025-05-01 11:05:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1465
1746097800000|2025-05-01 11:10:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1353
1746098100000|2025-05-01 11:15:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1655
1746098400000|2025-05-01 11:20:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1376
1746098700000|2025-05-01 11:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|3524
1746099000000|2025-05-01 11:30:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|4595
1746099300000|2025-05-01 11:35:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2235
1746099600000|2025-05-01 11:40:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2059
1746099900000|2025-05-01 11:45:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1004
1746100200000|2025-05-01 11:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|872
1746100500000|2025-05-01 11:55:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|4565
1746100800000|2025-05-01 12:00:00|10942.8|10940.8|10940.5|10938.5|10943.6|10941.6|10939.7|10937.7|3176
1746101100000|2025-05-01 12:05:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|2441
1746101400000|2025-05-01 12:10:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|3996
1746101700000|2025-05-01 12:15:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10935|10933|2275
1746102000000|2025-05-01 12:20:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|5056
1746102300000|2025-05-01 12:25:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|5104
1746102600000|2025-05-01 12:30:00|10936.5|10934.5|10948.3|10946.3|10950.6|10948.6|10936.5|10934.5|14233
1746102900000|2025-05-01 12:35:00|10947.5|10945.5|10947.5|10945.5|10951.4|10949.4|10945.1|10943.1|11094
1746103200000|2025-05-01 12:40:00|10948.3|10946.3|10942|10940|10948.3|10946.3|10941.2|10939.2|8398
1746103500000|2025-05-01 12:45:00|10941.2|10939.2|10941.2|10939.2|10942.8|10940.8|10937.3|10935.3|9425
1746103800000|2025-05-01 12:50:00|10940.5|10938.5|10938.9|10936.9|10941.2|10939.2|10937.3|10935.3|4687
1746104100000|2025-05-01 12:55:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10937.3|10935.3|4062
1746104400000|2025-05-01 13:00:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|4194
1746104700000|2025-05-01 13:05:00|10939.7|10937.7|10940.5|10938.5|10942|10940|10938.9|10936.9|3708
1746105000000|2025-05-01 13:10:00|10939.7|10937.7|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|4920
1746105300000|2025-05-01 13:15:00|10938.9|10936.9|10945.1|10943.1|10945.1|10943.1|10938.9|10936.9|5013
1746105600000|2025-05-01 13:20:00|10945.9|10943.9|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|6492
1746105900000|2025-05-01 13:25:00|10946.7|10944.7|10948.3|10946.3|10949|10947|10945.9|10943.9|3339
1746106200000|2025-05-01 13:30:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|5356
1746106500000|2025-05-01 13:35:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|4712
1746106800000|2025-05-01 13:40:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|5924
1746107100000|2025-05-01 13:45:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|3725
1746107400000|2025-05-01 13:50:00|10946.7|10944.7|10949|10947|10949|10947|10945.9|10943.9|2908
1746107700000|2025-05-01 13:55:00|10948.3|10946.3|10949|10947|10950.6|10948.6|10947.5|10945.5|5957
1746108000000|2025-05-01 14:00:00|10944.4|10942.4|10930.3|10928.3|10946.7|10944.7|10928|10926|27056
1746108300000|2025-05-01 14:05:00|10931.1|10929.1|10930.3|10928.3|10933.4|10931.4|10928.7|10926.7|13818
1746108600000|2025-05-01 14:10:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|8901
1746108900000|2025-05-01 14:15:00|10928|10926|10923.3|10921.3|10928|10926|10923.3|10921.3|8405
1746109200000|2025-05-01 14:20:00|10924|10922|10921.7|10919.7|10924|10922|10920.9|10918.9|6121
1746109500000|2025-05-01 14:25:00|10920.9|10918.9|10917|10915|10921.7|10919.7|10915.5|10913.5|11145
1746109800000|2025-05-01 14:30:00|10916.2|10914.2|10918.6|10916.6|10918.6|10916.6|10915.5|10913.5|7806
1746110100000|2025-05-01 14:35:00|10917.8|10915.8|10913.9|10911.9|10918.6|10916.6|10912.3|10910.3|7880
1746110400000|2025-05-01 14:40:00|10913.5|10911.5|10912.3|10910.3|10914.7|10912.7|10911.5|10909.5|6177
1746110700000|2025-05-01 14:45:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10911.5|10909.5|4554
1746111000000|2025-05-01 14:50:00|10913.9|10911.9|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|5458
1746111300000|2025-05-01 14:55:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10910|10908|8267
1746111600000|2025-05-01 15:00:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910|10908|4463
1746111900000|2025-05-01 15:05:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|3597
1746112200000|2025-05-01 15:10:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|3042
1746112500000|2025-05-01 15:15:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10906.9|10904.9|6380
1746112800000|2025-05-01 15:20:00|10908.4|10906.4|10903.7|10901.7|10908.4|10906.4|10900.6|10898.6|8574
1746113100000|2025-05-01 15:25:00|10903|10901|10903|10901|10903.7|10901.7|10901.4|10899.4|4674
1746113400000|2025-05-01 15:30:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|7842
1746113700000|2025-05-01 15:35:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899|10897|4695
1746114000000|2025-05-01 15:40:00|10899|10897|10898.3|10896.3|10899|10897|10896.7|10894.7|4245
1746114300000|2025-05-01 15:45:00|10897.5|10895.5|10899|10897|10899|10897|10895.9|10893.9|4508
1746114600000|2025-05-01 15:50:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|4704
1746114900000|2025-05-01 15:55:00|10897.5|10895.5|10903|10901|10903|10901|10897.5|10895.5|7583
1746115200000|2025-05-01 16:00:00|10902.2|10900.2|10899.8|10897.8|10903|10901|10899|10897|4319
1746115500000|2025-05-01 16:05:00|10900.6|10898.6|10897.5|10895.5|10900.6|10898.6|10897.5|10895.5|4032
1746115800000|2025-05-01 16:10:00|10898.3|10896.3|10901.4|10899.4|10902.2|10900.2|10898.3|10896.3|7919
1746116100000|2025-05-01 16:15:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|4397
1746116400000|2025-05-01 16:20:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10895.9|10893.9|4416
1746116700000|2025-05-01 16:25:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|5021
1746117000000|2025-05-01 16:30:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|2230
1746117300000|2025-05-01 16:35:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|2201
1746117600000|2025-05-01 16:40:00|10900.2|10898.2|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1838
1746117900000|2025-05-01 16:45:00|10900.2|10898.2|10903|10901|10903|10901|10899.8|10897.8|3176
1746118200000|2025-05-01 16:50:00|10902.2|10900.2|10904.5|10902.5|10905.3|10903.3|10901.4|10899.4|3468
1746118500000|2025-05-01 16:55:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1668
1746118800000|2025-05-01 17:00:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1546
1746119100000|2025-05-01 17:05:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1526
1746119400000|2025-05-01 17:10:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|3450
1746119700000|2025-05-01 17:15:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|3061
1746120000000|2025-05-01 17:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|1573
1746120300000|2025-05-01 17:25:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10903|10901|3020
1746120600000|2025-05-01 17:30:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|3827
1746120900000|2025-05-01 17:35:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10902.2|10900.2|5096
1746121200000|2025-05-01 17:40:00|10902.2|10900.2|10898.3|10896.3|10902.2|10900.2|10897.5|10895.5|6184
1746121500000|2025-05-01 17:45:00|10897.5|10895.5|10893.6|10891.6|10897.5|10895.5|10893.6|10891.6|3891
1746121800000|2025-05-01 17:50:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10892|10890|3463
1746122100000|2025-05-01 17:55:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|4147
1746122400000|2025-05-01 18:00:00|10890.5|10888.5|10885.8|10883.8|10890.5|10888.5|10885|10883|5739
1746122700000|2025-05-01 18:05:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|3181
1746123000000|2025-05-01 18:10:00|10889.7|10887.7|10889.7|10887.7|10892|10890|10889.7|10887.7|2362
1746123300000|2025-05-01 18:15:00|10888.9|10886.9|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|2687
1746123600000|2025-05-01 18:20:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|3417
1746123900000|2025-05-01 18:25:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885|10883|1519
1746124200000|2025-05-01 18:30:00|10885.8|10883.8|10888.9|10886.9|10889.7|10887.7|10885.8|10883.8|3652
1746124500000|2025-05-01 18:35:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10888.1|10886.1|4019
1746124800000|2025-05-01 18:40:00|10892|10890|10892|10890|10892|10890|10888.9|10886.9|2240
1746125100000|2025-05-01 18:45:00|10892.8|10890.8|10893.6|10891.6|10895.1|10893.1|10892|10890|4923
1746125400000|2025-05-01 18:50:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10891.2|10889.2|12015
1746125700000|2025-05-01 18:55:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|6988
1746126000000|2025-05-01 19:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|4017
1746126300000|2025-05-01 19:05:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|2595
1746126600000|2025-05-01 19:10:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|1609
1746126900000|2025-05-01 19:15:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|2039
1746127200000|2025-05-01 19:20:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|2145
1746127500000|2025-05-01 19:25:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|1010
1746127800000|2025-05-01 19:30:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|2862
1746128100000|2025-05-01 19:35:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10892|10890|1276
1746128400000|2025-05-01 19:40:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|3531
1746128700000|2025-05-01 19:45:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|3896
1746129000000|2025-05-01 19:50:00|10892.8|10890.8|10895.9|10893.9|10895.9|10893.9|10892|10890|2600
1746129300000|2025-05-01 19:55:00|10896.7|10894.7|10896.7|10894.7|10899|10897|10895.1|10893.1|8773
1746129600000|2025-05-01 20:00:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10895.1|10893.1|5187
1746129900000|2025-05-01 20:05:00|10898.7|10896.7|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|1677
1746130200000|2025-05-01 20:10:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|4380
1746130500000|2025-05-01 20:15:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|2915
1746130800000|2025-05-01 20:20:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|3821
1746131100000|2025-05-01 20:25:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|2144
1746131400000|2025-05-01 20:30:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10896.7|10894.7|3489
1746131700000|2025-05-01 20:35:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|1954
1746132000000|2025-05-01 20:40:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10896.7|10894.7|1506
1746132300000|2025-05-01 20:45:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|3293
1746132600000|2025-05-01 20:50:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|2707
1746132900000|2025-05-01 20:55:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|1745
1746136800000|2025-05-01 22:00:00|10893.6|10891.6|10897.5|10895.5|10897.5|10895.5|10893.6|10891.6|800
1746137100000|2025-05-01 22:05:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|271
1746137400000|2025-05-01 22:10:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|452
1746137700000|2025-05-01 22:15:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|242
1746138000000|2025-05-01 22:20:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|99
1746138300000|2025-05-01 22:25:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|125
1746138600000|2025-05-01 22:30:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|239
1746138900000|2025-05-01 22:35:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|88
1746139200000|2025-05-01 22:40:00|10898.7|10896.7|10899|10897|10899|10897|10898.7|10896.7|58
1746139500000|2025-05-01 22:45:00|10899.4|10897.4|10899.8|10897.8|10899.8|10897.8|10899|10897|213
1746139800000|2025-05-01 22:50:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|699
1746140100000|2025-05-01 22:55:00|10897.5|10895.5|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|314
1746140400000|2025-05-01 23:00:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|94
1746140700000|2025-05-01 23:05:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|114
1746141000000|2025-05-01 23:10:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|132
1746141300000|2025-05-01 23:15:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|420
1746141600000|2025-05-01 23:20:00|10900.2|10898.2|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|21
1746141900000|2025-05-01 23:25:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|76
1746142200000|2025-05-01 23:30:00|10899.4|10897.4|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|155
1746142500000|2025-05-01 23:35:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|201
1746142800000|2025-05-01 23:40:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|398
1746143100000|2025-05-01 23:45:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|186
1746143400000|2025-05-01 23:50:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899|10897|138
1746143700000|2025-05-01 23:55:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|141
1746144000000|2025-05-02 00:00:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|249
1746144300000|2025-05-02 00:05:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|245
1746144600000|2025-05-02 00:10:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|479
1746144900000|2025-05-02 00:15:00|10899|10897|10896.7|10894.7|10899.4|10897.4|10895.9|10893.9|920
1746145200000|2025-05-02 00:20:00|10897.5|10895.5|10894.4|10892.4|10897.5|10895.5|10892.8|10890.8|1091
1746145500000|2025-05-02 00:25:00|10893.6|10891.6|10890.5|10888.5|10894.4|10892.4|10888.9|10886.9|3438
1746145800000|2025-05-02 00:30:00|10890.8|10888.8|10888.1|10886.1|10890.8|10888.8|10887.3|10885.3|1897
1746146100000|2025-05-02 00:35:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|1704
1746146400000|2025-05-02 00:40:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|2858
1746146700000|2025-05-02 00:45:00|10885|10883|10884.2|10882.2|10885.8|10883.8|10882.6|10880.6|3095
1746147000000|2025-05-02 00:50:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1780
1746147300000|2025-05-02 00:55:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|1035
1746147600000|2025-05-02 01:00:00|10885|10883|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2251
1746147900000|2025-05-02 01:05:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|586
1746148200000|2025-05-02 01:10:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|1187
1746148500000|2025-05-02 01:15:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|380
1746148800000|2025-05-02 01:20:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|1552
1746149100000|2025-05-02 01:25:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885|10883|746
1746149400000|2025-05-02 01:30:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|336
1746149700000|2025-05-02 01:35:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|350
1746150000000|2025-05-02 01:40:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|223
1746150300000|2025-05-02 01:45:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|372
1746150600000|2025-05-02 01:50:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|490
1746150900000|2025-05-02 01:55:00|10881.9|10879.9|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|1082
1746151200000|2025-05-02 02:00:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|732
1746151500000|2025-05-02 02:05:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|210
1746151800000|2025-05-02 02:10:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|741
1746152100000|2025-05-02 02:15:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|867
1746152400000|2025-05-02 02:20:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|197
1746152700000|2025-05-02 02:25:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|644
1746153000000|2025-05-02 02:30:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|334
1746153300000|2025-05-02 02:35:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|398
1746153600000|2025-05-02 02:40:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|148
1746153900000|2025-05-02 02:45:00|||||||||61
1746154200000|2025-05-02 02:50:00|10885.4|10883.4|10885|10883|10885.8|10883.8|10885|10883|279
1746154500000|2025-05-02 02:55:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|244
1746154800000|2025-05-02 03:00:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|512
1746155100000|2025-05-02 03:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|499
1746155400000|2025-05-02 03:10:00|||||||||8
1746155700000|2025-05-02 03:15:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|988
1746156000000|2025-05-02 03:20:00|10885.4|10883.4|10886.5|10884.5|10886.5|10884.5|10885.4|10883.4|1330
1746156300000|2025-05-02 03:25:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|83
1746156600000|2025-05-02 03:30:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|747
1746156900000|2025-05-02 03:35:00|10885.4|10883.4|10885|10883|10885.4|10883.4|10885|10883|325
1746157200000|2025-05-02 03:40:00|||||||||86
1746157500000|2025-05-02 03:45:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|107
1746157800000|2025-05-02 03:50:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|454
1746158100000|2025-05-02 03:55:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|589
1746158400000|2025-05-02 04:00:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|1102
1746158700000|2025-05-02 04:05:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|188
1746159000000|2025-05-02 04:10:00|||||||||7
1746159300000|2025-05-02 04:15:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|349
1746159600000|2025-05-02 04:20:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|107
1746159900000|2025-05-02 04:25:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|195
1746160200000|2025-05-02 04:30:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|32
1746160500000|2025-05-02 04:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|283
1746160800000|2025-05-02 04:40:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|484
1746161100000|2025-05-02 04:45:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|395
1746161400000|2025-05-02 04:50:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|225
1746161700000|2025-05-02 04:55:00|10885.8|10883.8|10886.2|10884.2|10886.5|10884.5|10885.8|10883.8|339
1746162000000|2025-05-02 05:00:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|234
1746162300000|2025-05-02 05:05:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|189
1746162600000|2025-05-02 05:10:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|312
1746162900000|2025-05-02 05:15:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|446
1746163200000|2025-05-02 05:20:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|208
1746163500000|2025-05-02 05:25:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|857
1746163800000|2025-05-02 05:30:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|758
1746164100000|2025-05-02 05:35:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.7|10885.7|146
1746164400000|2025-05-02 05:40:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|510
1746164700000|2025-05-02 05:45:00|10887.7|10885.7|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|456
1746165000000|2025-05-02 05:50:00|||||||||45
1746165300000|2025-05-02 05:55:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|362
1746165600000|2025-05-02 06:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|737
1746165900000|2025-05-02 06:05:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|949
1746166200000|2025-05-02 06:10:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|359
1746166500000|2025-05-02 06:15:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10884.2|10882.2|1027
1746166800000|2025-05-02 06:20:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885|10883|384
1746167100000|2025-05-02 06:25:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|547
1746167400000|2025-05-02 06:30:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|1381
1746167700000|2025-05-02 06:35:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|723
1746168000000|2025-05-02 06:40:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|547
1746168300000|2025-05-02 06:45:00|10884.2|10882.2|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|1467
1746168600000|2025-05-02 06:50:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1206
1746168900000|2025-05-02 06:55:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|266
1746169200000|2025-05-02 07:00:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|2196
1746169500000|2025-05-02 07:05:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|586
1746169800000|2025-05-02 07:10:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|952
1746170100000|2025-05-02 07:15:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|914
1746170400000|2025-05-02 07:20:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|914
1746170700000|2025-05-02 07:25:00|10889.3|10887.3|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1009
1746171000000|2025-05-02 07:30:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|1063
1746171300000|2025-05-02 07:35:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1753
1746171600000|2025-05-02 07:40:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|1188
1746171900000|2025-05-02 07:45:00|10888.1|10886.1|10889.7|10887.7|10890.5|10888.5|10887.3|10885.3|1019
1746172200000|2025-05-02 07:50:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|999
1746172500000|2025-05-02 07:55:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|487
1746172800000|2025-05-02 08:00:00|10890.5|10888.5|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|2249
1746173100000|2025-05-02 08:05:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|1101
1746173400000|2025-05-02 08:10:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|798
1746173700000|2025-05-02 08:15:00|10892.8|10890.8|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|2709
1746174000000|2025-05-02 08:20:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1147
1746174300000|2025-05-02 08:25:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|684
1746174600000|2025-05-02 08:30:00|||||||||704
1746174900000|2025-05-02 08:35:00|10897.1|10895.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|1935
1746175200000|2025-05-02 08:40:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|647
1746175500000|2025-05-02 08:45:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|1376
1746175800000|2025-05-02 08:50:00|10897.5|10895.5|10899.8|10897.8|10899.8|10897.8|10896.7|10894.7|741
1746176100000|2025-05-02 08:55:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|974
1746176400000|2025-05-02 09:00:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|1581
1746176700000|2025-05-02 09:05:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|526
1746177000000|2025-05-02 09:10:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1016
1746177300000|2025-05-02 09:15:00|||||||||617
1746177600000|2025-05-02 09:20:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|271
1746177900000|2025-05-02 09:25:00|10897.5|10895.5|10899|10897|10899|10897|10896.7|10894.7|1354
1746178200000|2025-05-02 09:30:00|10899.4|10897.4|10899.8|10897.8|10901.4|10899.4|10899|10897|1425
1746178500000|2025-05-02 09:35:00|10899|10897|10899|10897|10899|10897|10897.5|10895.5|1203
1746178800000|2025-05-02 09:40:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|428
1746179100000|2025-05-02 09:45:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10897.5|10895.5|688
1746179400000|2025-05-02 09:50:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|623
1746179700000|2025-05-02 09:55:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|641
1746180000000|2025-05-02 10:00:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|619
1746180300000|2025-05-02 10:05:00|10897.5|10895.5|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|1193
1746180600000|2025-05-02 10:10:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|516
1746180900000|2025-05-02 10:15:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|617
1746181200000|2025-05-02 10:20:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|802
1746181500000|2025-05-02 10:25:00|10897.9|10895.9|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|637
1746181800000|2025-05-02 10:30:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1361
1746182100000|2025-05-02 10:35:00|10895.1|10893.1|10898.3|10896.3|10899|10897|10894.4|10892.4|1296
1746182400000|2025-05-02 10:40:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|480
1746182700000|2025-05-02 10:45:00|10898.3|10896.3|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|643
1746183000000|2025-05-02 10:50:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|316
1746183300000|2025-05-02 10:55:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|1518
1746183600000|2025-05-02 11:00:00|10895.9|10893.9|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|612
1746183900000|2025-05-02 11:05:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|677
1746184200000|2025-05-02 11:10:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|974
1746184500000|2025-05-02 11:15:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|1321
1746184800000|2025-05-02 11:20:00|10891.2|10889.2|10894.4|10892.4|10894.4|10892.4|10891.2|10889.2|1150
1746185100000|2025-05-02 11:25:00|10895.1|10893.1|10897.5|10895.5|10898.3|10896.3|10895.1|10893.1|1403
1746185400000|2025-05-02 11:30:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1817
1746185700000|2025-05-02 11:35:00|10899|10897|10893.6|10891.6|10899|10897|10892.8|10890.8|2138
1746186000000|2025-05-02 11:40:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1435
1746186300000|2025-05-02 11:45:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|2099
1746186600000|2025-05-02 11:50:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10889.7|10887.7|2642
1746186900000|2025-05-02 11:55:00|10890.8|10888.8|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|2496
1746187200000|2025-05-02 12:00:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|3164
1746187500000|2025-05-02 12:05:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10886.5|10884.5|4557
1746187800000|2025-05-02 12:10:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|3258
1746188100000|2025-05-02 12:15:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|4020
1746188400000|2025-05-02 12:20:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10881.1|10879.1|7656
1746188700000|2025-05-02 12:25:00|10885.4|10883.4|10886.5|10884.5|10886.5|10884.5|10881.9|10879.9|7515
1746189000000|2025-05-02 12:30:00|10886.2|10884.2|10872.5|10870.5|10886.2|10884.2|10863.1|10861.1|24743
1746189300000|2025-05-02 12:35:00|10871.7|10869.7|10873.3|10871.3|10878.7|10876.7|10870.9|10868.9|27763
1746189600000|2025-05-02 12:40:00|10872.5|10870.5|10873.3|10871.3|10876.4|10874.4|10870.9|10868.9|15865
1746189900000|2025-05-02 12:45:00|10874|10872|10867.8|10865.8|10874.8|10872.8|10867.8|10865.8|7270
1746190200000|2025-05-02 12:50:00|10867|10865|10863.1|10861.1|10867|10865|10863.1|10861.1|9483
1746190500000|2025-05-02 12:55:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10859.2|10857.2|13783
1746190800000|2025-05-02 13:00:00|10860.8|10858.8|10861.5|10859.5|10863.1|10861.1|10860|10858|7508
1746191100000|2025-05-02 13:05:00|10862.3|10860.3|10856.1|10854.1|10862.3|10860.3|10856.1|10854.1|11500
1746191400000|2025-05-02 13:10:00|10855.3|10853.3|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|9144
1746191700000|2025-05-02 13:15:00|10856.9|10854.9|10860.8|10858.8|10860.8|10858.8|10855.3|10853.3|9872
1746192000000|2025-05-02 13:20:00|10860|10858|10864.7|10862.7|10864.7|10862.7|10860|10858|9951
1746192300000|2025-05-02 13:25:00|10865.5|10863.5|10862.3|10860.3|10865.5|10863.5|10862.3|10860.3|7613
1746192600000|2025-05-02 13:30:00|10861.5|10859.5|10863.9|10861.9|10863.9|10861.9|10860|10858|6895
1746192900000|2025-05-02 13:35:00|10863.1|10861.1|10866.2|10864.2|10867|10865|10863.1|10861.1|7182
1746193200000|2025-05-02 13:40:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|6135
1746193500000|2025-05-02 13:45:00|10864.7|10862.7|10867.8|10865.8|10867.8|10865.8|10864.7|10862.7|5462
1746193800000|2025-05-02 13:50:00|10867|10865|10867.8|10865.8|10870.1|10868.1|10867|10865|3901
1746194100000|2025-05-02 13:55:00|10867|10865|10867|10865|10868.6|10866.6|10867|10865|4903
1746194400000|2025-05-02 14:00:00|10867.8|10865.8|10864.7|10862.7|10867.8|10865.8|10862.3|10860.3|5854
1746194700000|2025-05-02 14:05:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10861.5|10859.5|8173
1746195000000|2025-05-02 14:10:00|10863.9|10861.9|10860.8|10858.8|10864.7|10862.7|10860.8|10858.8|4159
1746195300000|2025-05-02 14:15:00|10861.5|10859.5|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|7092
1746195600000|2025-05-02 14:20:00|10858.4|10856.4|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|9826
1746195900000|2025-05-02 14:25:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|4856
1746196200000|2025-05-02 14:30:00|10857.6|10855.6|10855.3|10853.3|10859.2|10857.2|10854.5|10852.5|4380
1746196500000|2025-05-02 14:35:00|10856.1|10854.1|10856.9|10854.9|10858.4|10856.4|10855.3|10853.3|3456
1746196800000|2025-05-02 14:40:00|10856.1|10854.1|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|4922
1746197100000|2025-05-02 14:45:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10849.8|10847.8|8339
1746197400000|2025-05-02 14:50:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|5432
1746197700000|2025-05-02 14:55:00|10849.4|10847.4|10849.8|10847.8|10850.6|10848.6|10849|10847|9719
1746198000000|2025-05-02 15:00:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|7023
1746198300000|2025-05-02 15:05:00|10848.3|10846.3|10845.9|10843.9|10849|10847|10845.9|10843.9|3715
1746198600000|2025-05-02 15:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|6291
1746198900000|2025-05-02 15:15:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10843.6|10841.6|9997
1746199200000|2025-05-02 15:20:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10842.8|10840.8|11261
1746199500000|2025-05-02 15:25:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|4806
1746199800000|2025-05-02 15:30:00|10845.1|10843.1|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|4626
1746200100000|2025-05-02 15:35:00|10845.9|10843.9|10848.3|10846.3|10849|10847|10845.1|10843.1|6585
1746200400000|2025-05-02 15:40:00|10849|10847|10849|10847|10850.6|10848.6|10849|10847|9132
1746200700000|2025-05-02 15:45:00|10848.3|10846.3|10845.1|10843.1|10848.3|10846.3|10845.1|10843.1|5352
1746201000000|2025-05-02 15:50:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|4128
1746201300000|2025-05-02 15:55:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842|10840|4420
1746201600000|2025-05-02 16:00:00|10843.6|10841.6|10837.3|10835.3|10845.9|10843.9|10837.3|10835.3|13348
1746201900000|2025-05-02 16:05:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|7343
1746202200000|2025-05-02 16:10:00|10839.3|10837.3|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|7811
1746202500000|2025-05-02 16:15:00|10839.7|10837.7|10836.5|10834.5|10839.7|10837.7|10836.5|10834.5|6626
1746202800000|2025-05-02 16:20:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835|10833|9207
1746203100000|2025-05-02 16:25:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|7028
1746203400000|2025-05-02 16:30:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|7257
1746203700000|2025-05-02 16:35:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10834.2|10832.2|3178
1746204000000|2025-05-02 16:40:00|10835.8|10833.8|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|7400
1746204300000|2025-05-02 16:45:00|10835|10833|10832.6|10830.6|10835|10833|10831.9|10829.9|4420
1746204600000|2025-05-02 16:50:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|4394
1746204900000|2025-05-02 16:55:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|4178
1746205200000|2025-05-02 17:00:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|3210
1746205500000|2025-05-02 17:05:00|10833.4|10831.4|10836.5|10834.5|10836.5|10834.5|10833.4|10831.4|3639
1746205800000|2025-05-02 17:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|5121
1746206100000|2025-05-02 17:15:00|10835.8|10833.8|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|6262
1746206400000|2025-05-02 17:20:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.1|10836.1|4789
1746206700000|2025-05-02 17:25:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|4496
1746207000000|2025-05-02 17:30:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|5771
1746207300000|2025-05-02 17:35:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|4029
1746207600000|2025-05-02 17:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|3098
1746207900000|2025-05-02 17:45:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|4767
1746208200000|2025-05-02 17:50:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|1867
1746208500000|2025-05-02 17:55:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|1502
1746208800000|2025-05-02 18:00:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|3758
1746209100000|2025-05-02 18:05:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|5488
1746209400000|2025-05-02 18:10:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|10533
1746209700000|2025-05-02 18:15:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|3057
1746210000000|2025-05-02 18:20:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|3002
1746210300000|2025-05-02 18:25:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|2861
1746210600000|2025-05-02 18:30:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|2665
1746210900000|2025-05-02 18:35:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|2030
1746211200000|2025-05-02 18:40:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|3121
1746211500000|2025-05-02 18:45:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|1295
1746211800000|2025-05-02 18:50:00|10835.8|10833.8|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|2701
1746212100000|2025-05-02 18:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|4783
1746212400000|2025-05-02 19:00:00|10838.1|10836.1|10841.2|10839.2|10841.2|10839.2|10838.1|10836.1|7899
1746212700000|2025-05-02 19:05:00|10842|10840|10842|10840|10842|10840|10840.5|10838.5|1344
1746213000000|2025-05-02 19:10:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|3735
1746213300000|2025-05-02 19:15:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|3505
1746213600000|2025-05-02 19:20:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|2288
1746213900000|2025-05-02 19:25:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|1642
1746214200000|2025-05-02 19:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1459
1746214500000|2025-05-02 19:35:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1397
1746214800000|2025-05-02 19:40:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|499
1746215100000|2025-05-02 19:45:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|3142
1746215400000|2025-05-02 19:50:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|4511
1746215700000|2025-05-02 19:55:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|6262
1746216000000|2025-05-02 20:00:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|3220
1746216300000|2025-05-02 20:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|4609
1746216600000|2025-05-02 20:10:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|3184
1746216900000|2025-05-02 20:15:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1804
1746217200000|2025-05-02 20:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1687
1746217500000|2025-05-02 20:25:00|||||||||345
1746217800000|2025-05-02 20:30:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|3119
1746218100000|2025-05-02 20:35:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|1233
1746218400000|2025-05-02 20:40:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1064
1746218700000|2025-05-02 20:45:00|||||||||1802
1746219000000|2025-05-02 20:50:00|||||||||218
1746219300000|2025-05-02 20:55:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|2786
1746396000000|2025-05-04 22:00:00|10845.9|10843.9|10848.7|10846.7|10850.6|10848.6|10845.1|10843.1|4727
1746396300000|2025-05-04 22:05:00|10849|10847|10846.7|10844.7|10849|10847|10845.9|10843.9|616
1746396600000|2025-05-04 22:10:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|838
1746396900000|2025-05-04 22:15:00|10847.1|10845.1|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1645
1746397200000|2025-05-04 22:20:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|2981
1746397500000|2025-05-04 22:25:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|1504
1746397800000|2025-05-04 22:30:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1556
1746398100000|2025-05-04 22:35:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|573
1746398400000|2025-05-04 22:40:00|10848.7|10846.7|10849|10847|10849|10847|10848.3|10846.3|456
1746398700000|2025-05-04 22:45:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|294
1746399000000|2025-05-04 22:50:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|75
1746399300000|2025-05-04 22:55:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|203
1746399600000|2025-05-04 23:00:00|10847.9|10845.9|10847.5|10845.5|10847.9|10845.9|10847.5|10845.5|34
1746399900000|2025-05-04 23:05:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|124
1746400200000|2025-05-04 23:10:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|71
1746400500000|2025-05-04 23:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|212
1746400800000|2025-05-04 23:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|183
1746401100000|2025-05-04 23:25:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|86
1746401400000|2025-05-04 23:30:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|453
1746401700000|2025-05-04 23:35:00|10849.4|10847.4|10851.4|10849.4|10851.4|10849.4|10849|10847|823
1746402000000|2025-05-04 23:40:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|604
1746402300000|2025-05-04 23:45:00|10853.3|10851.3|10854.5|10852.5|10854.5|10852.5|10853|10851|2053
1746402600000|2025-05-04 23:50:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|661
1746402900000|2025-05-04 23:55:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|354
1746403200000|2025-05-05 00:00:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|641
1746403500000|2025-05-05 00:05:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|230
1746403800000|2025-05-05 00:10:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|83
1746404100000|2025-05-05 00:15:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|1137
1746404400000|2025-05-05 00:20:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|696
1746404700000|2025-05-05 00:25:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|99
1746405000000|2025-05-05 00:30:00|||||||||48
1746405300000|2025-05-05 00:35:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|276
1746405600000|2025-05-05 00:40:00|||||||||79
1746405900000|2025-05-05 00:45:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|209
1746406200000|2025-05-05 00:50:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10853|10851|44
1746406500000|2025-05-05 00:55:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|189
1746406800000|2025-05-05 01:00:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|172
1746407100000|2025-05-05 01:05:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|340
1746407400000|2025-05-05 01:10:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|623
1746407700000|2025-05-05 01:15:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|353
1746408000000|2025-05-05 01:20:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|724
1746408300000|2025-05-05 01:25:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10849|10847|271
1746408600000|2025-05-05 01:30:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|541
1746408900000|2025-05-05 01:35:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|1937
1746409200000|2025-05-05 01:40:00|10847.9|10845.9|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|351
1746409500000|2025-05-05 01:45:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.5|10843.5|351
1746409800000|2025-05-05 01:50:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|107
1746410100000|2025-05-05 01:55:00|10847.1|10845.1|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|195
1746410400000|2025-05-05 02:00:00|10845.1|10843.1|10845.1|10843.1|10845.5|10843.5|10845.1|10843.1|619
1746410700000|2025-05-05 02:05:00|10845.5|10843.5|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|562
1746411000000|2025-05-05 02:10:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|443
1746411300000|2025-05-05 02:15:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|32
1746411600000|2025-05-05 02:20:00|10846.7|10844.7|10846.3|10844.3|10846.7|10844.7|10845.9|10843.9|252
1746411900000|2025-05-05 02:25:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|58
1746412200000|2025-05-05 02:30:00|10846.3|10844.3|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|570
1746412500000|2025-05-05 02:35:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|346
1746412800000|2025-05-05 02:40:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10848.3|10846.3|1176
1746413100000|2025-05-05 02:45:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|110
1746413400000|2025-05-05 02:50:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|390
1746413700000|2025-05-05 02:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.4|10847.4|108
1746414000000|2025-05-05 03:00:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|204
1746414300000|2025-05-05 03:05:00|10848.3|10846.3|10847.9|10845.9|10849|10847|10847.9|10845.9|181
1746414600000|2025-05-05 03:10:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|139
1746414900000|2025-05-05 03:15:00|||||||||38
1746415200000|2025-05-05 03:20:00|10847.9|10845.9|10848.3|10846.3|10849|10847|10847.5|10845.5|131
1746415500000|2025-05-05 03:25:00|||||||||35
1746415800000|2025-05-05 03:30:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|62
1746416100000|2025-05-05 03:35:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|124
1746416400000|2025-05-05 03:40:00|||||||||126
1746416700000|2025-05-05 03:45:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|34
1746417000000|2025-05-05 03:50:00|10847.5|10845.5|10847.1|10845.1|10847.5|10845.5|10846.7|10844.7|82
1746417300000|2025-05-05 03:55:00|10846.7|10844.7|10846.7|10844.7|10847.1|10845.1|10846.7|10844.7|410
1746417600000|2025-05-05 04:00:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|32
1746417900000|2025-05-05 04:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|100
1746418200000|2025-05-05 04:10:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|75
1746418500000|2025-05-05 04:15:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|35
1746418800000|2025-05-05 04:20:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|985
1746419100000|2025-05-05 04:25:00|||||||||16
1746419400000|2025-05-05 04:30:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|23
1746419700000|2025-05-05 04:35:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|339
1746420000000|2025-05-05 04:40:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|95
1746420300000|2025-05-05 04:45:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|113
1746420600000|2025-05-05 04:50:00|||||||||33
1746420900000|2025-05-05 04:55:00|||||||||11
1746421200000|2025-05-05 05:00:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|159
1746421500000|2025-05-05 05:05:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|196
1746421800000|2025-05-05 05:10:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|82
1746422100000|2025-05-05 05:15:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|151
1746422400000|2025-05-05 05:20:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|620
1746422700000|2025-05-05 05:25:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|56
1746423000000|2025-05-05 05:30:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|132
1746423300000|2025-05-05 05:35:00|10849|10847|10849|10847|10849|10847|10849|10847|67
1746423600000|2025-05-05 05:40:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|294
1746423900000|2025-05-05 05:45:00|||||||||14
1746424200000|2025-05-05 05:50:00|10848.7|10846.7|10849|10847|10849|10847|10848.7|10846.7|297
1746424500000|2025-05-05 05:55:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|122
1746424800000|2025-05-05 06:00:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|1031
1746425100000|2025-05-05 06:05:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|213
1746425400000|2025-05-05 06:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|233
1746425700000|2025-05-05 06:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|100
1746426000000|2025-05-05 06:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|333
1746426300000|2025-05-05 06:25:00|10847.5|10845.5|10845.1|10843.1|10849.8|10847.8|10845.1|10843.1|2402
1746426600000|2025-05-05 06:30:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|2319
1746426900000|2025-05-05 06:35:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1085
1746427200000|2025-05-05 06:40:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|487
1746427500000|2025-05-05 06:45:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10848.3|10846.3|612
1746427800000|2025-05-05 06:50:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|391
1746428100000|2025-05-05 06:55:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|455
1746428400000|2025-05-05 07:00:00|10846.7|10844.7|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|536
1746428700000|2025-05-05 07:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|304
1746429000000|2025-05-05 07:10:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|151
1746429300000|2025-05-05 07:15:00|10845.1|10843.1|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|1078
1746429600000|2025-05-05 07:20:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|502
1746429900000|2025-05-05 07:25:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|444
1746430200000|2025-05-05 07:30:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|221
1746430500000|2025-05-05 07:35:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|273
1746430800000|2025-05-05 07:40:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|401
1746431100000|2025-05-05 07:45:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|553
1746431400000|2025-05-05 07:50:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|2069
1746431700000|2025-05-05 07:55:00|||||||||44
1746432000000|2025-05-05 08:00:00|10847.5|10845.5|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|1122
1746432300000|2025-05-05 08:05:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|920
1746432600000|2025-05-05 08:10:00|10844.4|10842.4|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|210
1746432900000|2025-05-05 08:15:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|235
1746433200000|2025-05-05 08:20:00|10846.3|10844.3|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|190
1746433500000|2025-05-05 08:25:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|999
1746433800000|2025-05-05 08:30:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|386
1746434100000|2025-05-05 08:35:00|10848.3|10846.3|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|1127
1746434400000|2025-05-05 08:40:00|10847.9|10845.9|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|1136
1746434700000|2025-05-05 08:45:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|934
1746435000000|2025-05-05 08:50:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|591
1746435300000|2025-05-05 08:55:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10848.3|10846.3|498
1746435600000|2025-05-05 09:00:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|720
1746435900000|2025-05-05 09:05:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|418
1746436200000|2025-05-05 09:10:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10846.7|10844.7|194
1746436500000|2025-05-05 09:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|546
1746436800000|2025-05-05 09:20:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|293
1746437100000|2025-05-05 09:25:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|266
1746437400000|2025-05-05 09:30:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.9|10845.9|109
1746437700000|2025-05-05 09:35:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|590
1746438000000|2025-05-05 09:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|681
1746438300000|2025-05-05 09:45:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1226
1746438600000|2025-05-05 09:50:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|538
1746438900000|2025-05-05 09:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|679
1746439200000|2025-05-05 10:00:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|3592
1746439500000|2025-05-05 10:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|526
1746439800000|2025-05-05 10:10:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|685
1746440100000|2025-05-05 10:15:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|904
1746440400000|2025-05-05 10:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|458
1746440700000|2025-05-05 10:25:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|959
1746441000000|2025-05-05 10:30:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|1704
1746441300000|2025-05-05 10:35:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|321
1746441600000|2025-05-05 10:40:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|501
1746441900000|2025-05-05 10:45:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|410
1746442200000|2025-05-05 10:50:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|472
1746442500000|2025-05-05 10:55:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|233
1746442800000|2025-05-05 11:00:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|801
1746443100000|2025-05-05 11:05:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|635
1746443400000|2025-05-05 11:10:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10848.3|10846.3|1609
1746443700000|2025-05-05 11:15:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|673
1746444000000|2025-05-05 11:20:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1529
1746444300000|2025-05-05 11:25:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|856
1746444600000|2025-05-05 11:30:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|2410
1746444900000|2025-05-05 11:35:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|3094
1746445200000|2025-05-05 11:40:00|10856.9|10854.9|10853.7|10851.7|10857.6|10855.6|10853.7|10851.7|997
1746445500000|2025-05-05 11:45:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|951
1746445800000|2025-05-05 11:50:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10853|10851|2330
1746446100000|2025-05-05 11:55:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|2457
1746446400000|2025-05-05 12:00:00|10854.5|10852.5|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|2768
1746446700000|2025-05-05 12:05:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10852.2|10850.2|3949
1746447000000|2025-05-05 12:10:00|10856.1|10854.1|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|5691
1746447300000|2025-05-05 12:15:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10853.7|10851.7|2948
1746447600000|2025-05-05 12:20:00|10856.1|10854.1|10849.8|10847.8|10856.1|10854.1|10849.8|10847.8|2911
1746447900000|2025-05-05 12:25:00|10849|10847|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|1731
1746448200000|2025-05-05 12:30:00|10849|10847|10844.4|10842.4|10849|10847|10844.4|10842.4|4036
1746448500000|2025-05-05 12:35:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|3294
1746448800000|2025-05-05 12:40:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|4319
1746449100000|2025-05-05 12:45:00|10845.1|10843.1|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|1988
1746449400000|2025-05-05 12:50:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1524
1746449700000|2025-05-05 12:55:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|2572
1746450000000|2025-05-05 13:00:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|1732
1746450300000|2025-05-05 13:05:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|1616
1746450600000|2025-05-05 13:10:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|1552
1746450900000|2025-05-05 13:15:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1516
1746451200000|2025-05-05 13:20:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|2395
1746451500000|2025-05-05 13:25:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|1420
1746451800000|2025-05-05 13:30:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|6016
1746452100000|2025-05-05 13:35:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|2711
1746452400000|2025-05-05 13:40:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1917
1746452700000|2025-05-05 13:45:00|10844.4|10842.4|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|5127
1746453000000|2025-05-05 13:50:00|10844.4|10842.4|10848.3|10846.3|10849.8|10847.8|10844.4|10842.4|5087
1746453300000|2025-05-05 13:55:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|2973
1746453600000|2025-05-05 14:00:00|10840.5|10838.5|10833.4|10831.4|10845.1|10843.1|10828.7|10826.7|16008
1746453900000|2025-05-05 14:05:00|10832.6|10830.6|10834.2|10832.2|10835.8|10833.8|10831.9|10829.9|6155
1746454200000|2025-05-05 14:10:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10831.1|10829.1|8437
1746454500000|2025-05-05 14:15:00|10832.3|10830.3|10830.3|10828.3|10832.6|10830.6|10828.7|10826.7|4594
1746454800000|2025-05-05 14:20:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10828|10826|10701
1746455100000|2025-05-05 14:25:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|3293
1746455400000|2025-05-05 14:30:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828|10826|2367
1746455700000|2025-05-05 14:35:00|10828|10826|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|3894
1746456000000|2025-05-05 14:40:00|10828|10826|10829.5|10827.5|10831.9|10829.9|10828|10826|12896
1746456300000|2025-05-05 14:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|3015
1746456600000|2025-05-05 14:50:00|10828.7|10826.7|10831.1|10829.1|10831.9|10829.9|10828|10826|2458
1746456900000|2025-05-05 14:55:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|2785
1746457200000|2025-05-05 15:00:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|4498
1746457500000|2025-05-05 15:05:00|10832.6|10830.6|10835|10833|10835.8|10833.8|10832.6|10830.6|4505
1746457800000|2025-05-05 15:10:00|10835.8|10833.8|10836.5|10834.5|10838.1|10836.1|10835|10833|3634
1746458100000|2025-05-05 15:15:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|820
1746458400000|2025-05-05 15:20:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|959
1746458700000|2025-05-05 15:25:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|2109
1746459000000|2025-05-05 15:30:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|3120
1746459300000|2025-05-05 15:35:00|10834.2|10832.2|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|2014
1746459600000|2025-05-05 15:40:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|1309
1746459900000|2025-05-05 15:45:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|3200
1746460200000|2025-05-05 15:50:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10835|10833|2026
1746460500000|2025-05-05 15:55:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1280
1746460800000|2025-05-05 16:00:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|2432
1746461100000|2025-05-05 16:05:00|10832.6|10830.6|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|2330
1746461400000|2025-05-05 16:10:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|980
1746461700000|2025-05-05 16:15:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1094
1746462000000|2025-05-05 16:20:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1106
1746462300000|2025-05-05 16:25:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1156
1746462600000|2025-05-05 16:30:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|2494
1746462900000|2025-05-05 16:35:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1922
1746463200000|2025-05-05 16:40:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|781
1746463500000|2025-05-05 16:45:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1218
1746463800000|2025-05-05 16:50:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1275
1746464100000|2025-05-05 16:55:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|3349
1746464400000|2025-05-05 17:00:00|10828|10826|10828.7|10826.7|10830.3|10828.3|10828|10826|3572
1746464700000|2025-05-05 17:05:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|2685
1746465000000|2025-05-05 17:10:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|1481
1746465300000|2025-05-05 17:15:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|3330
1746465600000|2025-05-05 17:20:00|10828.3|10826.3|10830.3|10828.3|10831.1|10829.1|10828|10826|1675
1746465900000|2025-05-05 17:25:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|1706
1746466200000|2025-05-05 17:30:00|10829.5|10827.5|10827.2|10825.2|10830.3|10828.3|10827.2|10825.2|3905
1746466500000|2025-05-05 17:35:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1941
1746466800000|2025-05-05 17:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|7569
1746467100000|2025-05-05 17:45:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|1604
1746467400000|2025-05-05 17:50:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|886
1746467700000|2025-05-05 17:55:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|2979
1746468000000|2025-05-05 18:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1412
1746468300000|2025-05-05 18:05:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1822
1746468600000|2025-05-05 18:10:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|2448
1746468900000|2025-05-05 18:15:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1074
1746469200000|2025-05-05 18:20:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|1420
1746469500000|2025-05-05 18:25:00|10826.8|10824.8|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|5452
1746469800000|2025-05-05 18:30:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|2064
1746470100000|2025-05-05 18:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|1852
1746470400000|2025-05-05 18:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|592
1746470700000|2025-05-05 18:45:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1076
1746471000000|2025-05-05 18:50:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|1730
1746471300000|2025-05-05 18:55:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|3161
1746471600000|2025-05-05 19:00:00|10833.4|10831.4|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|4971
1746471900000|2025-05-05 19:05:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|2395
1746472200000|2025-05-05 19:10:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|464
1746472500000|2025-05-05 19:15:00|10835.8|10833.8|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|2878
1746472800000|2025-05-05 19:20:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|1483
1746473100000|2025-05-05 19:25:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|808
1746473400000|2025-05-05 19:30:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|1023
1746473700000|2025-05-05 19:35:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|998
1746474000000|2025-05-05 19:40:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|960
1746474300000|2025-05-05 19:45:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1970
1746474600000|2025-05-05 19:50:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|981
1746474900000|2025-05-05 19:55:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835|10833|3827
1746475200000|2025-05-05 20:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|5069
1746475500000|2025-05-05 20:05:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|338
1746475800000|2025-05-05 20:10:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1929
1746476100000|2025-05-05 20:15:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|908
1746476400000|2025-05-05 20:20:00|10834.2|10832.2|10832.6|10830.6|10835|10833|10832.6|10830.6|1578
1746476700000|2025-05-05 20:25:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1992
1746477000000|2025-05-05 20:30:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|2349
1746477300000|2025-05-05 20:35:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|2391
1746477600000|2025-05-05 20:40:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|825
1746477900000|2025-05-05 20:45:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|2466
1746478200000|2025-05-05 20:50:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|923
1746478500000|2025-05-05 20:55:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|917
1746482400000|2025-05-05 22:00:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|669
1746482700000|2025-05-05 22:05:00|||||||||10
1746483000000|2025-05-05 22:10:00|||||||||33
1746483300000|2025-05-05 22:15:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|78
1746483600000|2025-05-05 22:20:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|69
1746483900000|2025-05-05 22:25:00|||||||||12
1746484200000|2025-05-05 22:30:00|10835|10833|10835|10833|10835|10833|10835|10833|107
1746484800000|2025-05-05 22:40:00|10835.4|10833.4|10835.8|10833.8|10835.8|10833.8|10835|10833|146
1746485100000|2025-05-05 22:45:00|10835|10833|10835|10833|10835|10833|10835|10833|28
1746485400000|2025-05-05 22:50:00|||||||||32
1746485700000|2025-05-05 22:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|224
1746486000000|2025-05-05 23:00:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|142
1746486300000|2025-05-05 23:05:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|327
1746486600000|2025-05-05 23:10:00|||||||||39
1746486900000|2025-05-05 23:15:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|23
1746487800000|2025-05-05 23:30:00|10835|10833|10835|10833|10835|10833|10835|10833|69
1746488100000|2025-05-05 23:35:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|227
1746488400000|2025-05-05 23:40:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|384
1746488700000|2025-05-05 23:45:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|92
1746489300000|2025-05-05 23:55:00|10835|10833|10835|10833|10835|10833|10835|10833|236
1746489600000|2025-05-06 00:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|118
1746489900000|2025-05-06 00:05:00|||||||||12
1746490200000|2025-05-06 00:10:00|||||||||1
1746490500000|2025-05-06 00:15:00|10835|10833|10835|10833|10835|10833|10835|10833|90
1746490800000|2025-05-06 00:20:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|347
1746491100000|2025-05-06 00:25:00|||||||||34
1746491400000|2025-05-06 00:30:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|98
1746491700000|2025-05-06 00:35:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|58
1746492000000|2025-05-06 00:40:00|||||||||10
1746492300000|2025-05-06 00:45:00|||||||||1
1746492600000|2025-05-06 00:50:00|||||||||316
1746492900000|2025-05-06 00:55:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10835|10833|167
1746493200000|2025-05-06 01:00:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|773
1746493500000|2025-05-06 01:05:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|219
1746493800000|2025-05-06 01:10:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|604
1746494100000|2025-05-06 01:15:00|10831.5|10829.5|10831.9|10829.9|10832.6|10830.6|10831.5|10829.5|303
1746494400000|2025-05-06 01:20:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828|10826|2016
1746494700000|2025-05-06 01:25:00|10829.9|10827.9|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|296
1746495000000|2025-05-06 01:30:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|464
1746495300000|2025-05-06 01:35:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|855
1746495600000|2025-05-06 01:40:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|320
1746495900000|2025-05-06 01:45:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|143
1746496200000|2025-05-06 01:50:00|||||||||103
1746496500000|2025-05-06 01:55:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|384
1746496800000|2025-05-06 02:00:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|262
1746497100000|2025-05-06 02:05:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|212
1746497400000|2025-05-06 02:10:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|200
1746497700000|2025-05-06 02:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|276
1746498000000|2025-05-06 02:20:00|10829.9|10827.9|10829.5|10827.5|10829.9|10827.9|10828.7|10826.7|121
1746498300000|2025-05-06 02:25:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|803
1746498600000|2025-05-06 02:30:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|82
1746498900000|2025-05-06 02:35:00|10829.5|10827.5|10829.1|10827.1|10829.5|10827.5|10828|10826|1481
1746499200000|2025-05-06 02:40:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|97
1746499500000|2025-05-06 02:45:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|103
1746499800000|2025-05-06 02:50:00|10829.1|10827.1|10829.5|10827.5|10829.5|10827.5|10829.1|10827.1|385
1746500100000|2025-05-06 02:55:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|118
1746500400000|2025-05-06 03:00:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|154
1746500700000|2025-05-06 03:05:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|62
1746501000000|2025-05-06 03:10:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|185
1746501300000|2025-05-06 03:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|111
1746501600000|2025-05-06 03:20:00|||||||||15
1746501900000|2025-05-06 03:25:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1692
1746502200000|2025-05-06 03:30:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|144
1746502500000|2025-05-06 03:35:00|||||||||28
1746502800000|2025-05-06 03:40:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|197
1746503100000|2025-05-06 03:45:00|||||||||803
1746503400000|2025-05-06 03:50:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|58
1746503700000|2025-05-06 03:55:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|22
1746504000000|2025-05-06 04:00:00|10828.3|10826.3|10828|10826|10828.3|10826.3|10828|10826|377
1746504300000|2025-05-06 04:05:00|||||||||1
1746504600000|2025-05-06 04:10:00|||||||||13
1746504900000|2025-05-06 04:15:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|341
1746505500000|2025-05-06 04:25:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|217
1746505800000|2025-05-06 04:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|77
1746506100000|2025-05-06 04:35:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|356
1746506400000|2025-05-06 04:40:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|134
1746506700000|2025-05-06 04:45:00|10828.3|10826.3|10827.2|10825.2|10828.3|10826.3|10827.2|10825.2|197
1746507000000|2025-05-06 04:50:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|49
1746507300000|2025-05-06 04:55:00|||||||||137
1746507600000|2025-05-06 05:00:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|139
1746507900000|2025-05-06 05:05:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|183
1746508200000|2025-05-06 05:10:00|||||||||10
1746508500000|2025-05-06 05:15:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|44
1746508800000|2025-05-06 05:20:00|||||||||17
1746509100000|2025-05-06 05:25:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|326
1746509400000|2025-05-06 05:30:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|227
1746509700000|2025-05-06 05:35:00|||||||||4
1746510000000|2025-05-06 05:40:00|||||||||10
1746510300000|2025-05-06 05:45:00|||||||||5
1746510600000|2025-05-06 05:50:00|||||||||14
1746510900000|2025-05-06 05:55:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|690
1746511200000|2025-05-06 06:00:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|295
1746511500000|2025-05-06 06:05:00|10827.2|10825.2|10824.8|10822.8|10828|10826|10824.8|10822.8|1897
1746511800000|2025-05-06 06:10:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10825.6|10823.6|611
1746512100000|2025-05-06 06:15:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|483
1746512400000|2025-05-06 06:20:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|142
1746512700000|2025-05-06 06:25:00|||||||||27
1746513000000|2025-05-06 06:30:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|532
1746513300000|2025-05-06 06:35:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|449
1746513600000|2025-05-06 06:40:00|10831.1|10829.1|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|654
1746513900000|2025-05-06 06:45:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|454
1746514200000|2025-05-06 06:50:00|10831.5|10829.5|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1616
1746514500000|2025-05-06 06:55:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|827
1746514800000|2025-05-06 07:00:00|10831.1|10829.1|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|3082
1746515100000|2025-05-06 07:05:00|10828|10826|10829.5|10827.5|10832.6|10830.6|10828|10826|1356
1746515400000|2025-05-06 07:10:00|10828.7|10826.7|10828.7|10826.7|10831.1|10829.1|10828|10826|1373
1746515700000|2025-05-06 07:15:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10826.4|10824.4|1968
1746516000000|2025-05-06 07:20:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|678
1746516300000|2025-05-06 07:25:00|10829.1|10827.1|10831.1|10829.1|10831.9|10829.9|10828.7|10826.7|1653
1746516600000|2025-05-06 07:30:00|10831.5|10829.5|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|872
1746516900000|2025-05-06 07:35:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|2474
1746517200000|2025-05-06 07:40:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|607
1746517500000|2025-05-06 07:45:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1346
1746517800000|2025-05-06 07:50:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|661
1746518100000|2025-05-06 07:55:00|10832.6|10830.6|10835|10833|10835|10833|10832.6|10830.6|1107
1746518400000|2025-05-06 08:00:00|10834.2|10832.2|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|2789
1746518700000|2025-05-06 08:05:00|10835|10833|10835.8|10833.8|10838.1|10836.1|10835|10833|2184
1746519000000|2025-05-06 08:10:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|1024
1746519300000|2025-05-06 08:15:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|2271
1746519600000|2025-05-06 08:20:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1890
1746519900000|2025-05-06 08:25:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1458
1746520200000|2025-05-06 08:30:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|480
1746520500000|2025-05-06 08:35:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|925
1746520800000|2025-05-06 08:40:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1174
1746521100000|2025-05-06 08:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|1260
1746521400000|2025-05-06 08:50:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1335
1746521700000|2025-05-06 08:55:00|10835.4|10833.4|10835|10833|10835.4|10833.4|10834.2|10832.2|570
1746522000000|2025-05-06 09:00:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|891
1746522300000|2025-05-06 09:05:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|1308
1746522600000|2025-05-06 09:10:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|775
1746522900000|2025-05-06 09:15:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|1381
1746523200000|2025-05-06 09:20:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|823
1746523500000|2025-05-06 09:25:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|1759
1746523800000|2025-05-06 09:30:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|1126
1746524100000|2025-05-06 09:35:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|998
1746524400000|2025-05-06 09:40:00|10833|10831|10832.6|10830.6|10833|10831|10831.9|10829.9|652
1746524700000|2025-05-06 09:45:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|380
1746525000000|2025-05-06 09:50:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|834
1746525300000|2025-05-06 09:55:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|881
1746525600000|2025-05-06 10:00:00|10833.4|10831.4|10835|10833|10835|10833|10832.6|10830.6|1034
1746525900000|2025-05-06 10:05:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|2588
1746526200000|2025-05-06 10:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|1170
1746526500000|2025-05-06 10:15:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|628
1746526800000|2025-05-06 10:20:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|540
1746527100000|2025-05-06 10:25:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|1191
1746527400000|2025-05-06 10:30:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10832.6|10830.6|748
1746527700000|2025-05-06 10:35:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|1837
1746528000000|2025-05-06 10:40:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|1657
1746528300000|2025-05-06 10:45:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|575
1746528600000|2025-05-06 10:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|414
1746528900000|2025-05-06 10:55:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|508
1746529200000|2025-05-06 11:00:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835|10833|963
1746529500000|2025-05-06 11:05:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1270
1746529800000|2025-05-06 11:10:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|910
1746530100000|2025-05-06 11:15:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|726
1746530400000|2025-05-06 11:20:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|2483
1746530700000|2025-05-06 11:25:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1210
1746531000000|2025-05-06 11:30:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1632
1746531300000|2025-05-06 11:35:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1152
1746531600000|2025-05-06 11:40:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1469
1746531900000|2025-05-06 11:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|2271
1746532200000|2025-05-06 11:50:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1905
1746532500000|2025-05-06 11:55:00|10840.5|10838.5|10842.8|10840.8|10843.6|10841.6|10839.7|10837.7|2835
1746532800000|2025-05-06 12:00:00|10842|10840|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|2953
1746533100000|2025-05-06 12:05:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1380
1746533400000|2025-05-06 12:10:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|1402
1746533700000|2025-05-06 12:15:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1359
1746534000000|2025-05-06 12:20:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842|10840|3662
1746534300000|2025-05-06 12:25:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|2307
1746534600000|2025-05-06 12:30:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|3598
1746534900000|2025-05-06 12:35:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|1695
1746535200000|2025-05-06 12:40:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10846.7|10844.7|3898
1746535500000|2025-05-06 12:45:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|4263
1746535800000|2025-05-06 12:50:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|996
1746536100000|2025-05-06 12:55:00|10848.3|10846.3|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|1860
1746536400000|2025-05-06 13:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|4409
1746536700000|2025-05-06 13:05:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|1665
1746537000000|2025-05-06 13:10:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1753
1746537300000|2025-05-06 13:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|3487
1746537600000|2025-05-06 13:20:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1912
1746537900000|2025-05-06 13:25:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|4559
1746538200000|2025-05-06 13:30:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|5770
1746538500000|2025-05-06 13:35:00|10842|10840|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|11790
1746538800000|2025-05-06 13:40:00|10840.1|10838.1|10842|10840|10842|10840|10839.7|10837.7|7084
1746539100000|2025-05-06 13:45:00|10841.2|10839.2|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|3955
1746539400000|2025-05-06 13:50:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|3799
1746539700000|2025-05-06 13:55:00|10842|10840|10841.2|10839.2|10842|10840|10839.7|10837.7|3433
1746540000000|2025-05-06 14:00:00|10842|10840|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|3401
1746540300000|2025-05-06 14:05:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10837.3|10835.3|3812
1746540600000|2025-05-06 14:10:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|1861
1746540900000|2025-05-06 14:15:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|3401
1746541200000|2025-05-06 14:20:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|4478
1746541500000|2025-05-06 14:25:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|3943
1746541800000|2025-05-06 14:30:00|10837.3|10835.3|10839.7|10837.7|10841.2|10839.2|10836.9|10834.9|7159
1746542100000|2025-05-06 14:35:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|3394
1746542400000|2025-05-06 14:40:00|10842|10840|10844.4|10842.4|10845.1|10843.1|10842|10840|4121
1746542700000|2025-05-06 14:45:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|2694
1746543000000|2025-05-06 14:50:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|4747
1746543300000|2025-05-06 14:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|3390
1746543600000|2025-05-06 15:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842|10840|4980
1746543900000|2025-05-06 15:05:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|7564
1746544200000|2025-05-06 15:10:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|2928
1746544500000|2025-05-06 15:15:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842|10840|5330
1746544800000|2025-05-06 15:20:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|1340
1746545100000|2025-05-06 15:25:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1221
1746545400000|2025-05-06 15:30:00|10845.1|10843.1|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|4673
1746545700000|2025-05-06 15:35:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1862
1746546000000|2025-05-06 15:40:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1486
1746546300000|2025-05-06 15:45:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|670
1746546600000|2025-05-06 15:50:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1985
1746546900000|2025-05-06 15:55:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|1328
1746547200000|2025-05-06 16:00:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|1403
1746547500000|2025-05-06 16:05:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|1589
1746547800000|2025-05-06 16:10:00|10844.4|10842.4|10841.2|10839.2|10845.1|10843.1|10841.2|10839.2|2470
1746548100000|2025-05-06 16:15:00|10842|10840|10840.5|10838.5|10842.8|10840.8|10839.7|10837.7|2071
1746548400000|2025-05-06 16:20:00|10839.7|10837.7|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|2239
1746548700000|2025-05-06 16:25:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|2002
1746549000000|2025-05-06 16:30:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|1410
1746549300000|2025-05-06 16:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|3045
1746549600000|2025-05-06 16:40:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|5076
1746549900000|2025-05-06 16:45:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1427
1746550200000|2025-05-06 16:50:00|10842|10840|10844.4|10842.4|10844.4|10842.4|10842|10840|2574
1746550500000|2025-05-06 16:55:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|2736
1746550800000|2025-05-06 17:00:00|10844.4|10842.4|10850.6|10848.6|10850.6|10848.6|10844.4|10842.4|4347
1746551100000|2025-05-06 17:05:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|3979
1746551400000|2025-05-06 17:10:00|10853|10851|10853|10851|10853|10851|10851.4|10849.4|3843
1746551700000|2025-05-06 17:15:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|2375
1746552000000|2025-05-06 17:20:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|1822
1746552300000|2025-05-06 17:25:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|1303
1746552600000|2025-05-06 17:30:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|2135
1746552900000|2025-05-06 17:35:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|2172
1746553200000|2025-05-06 17:40:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|2151
1746553500000|2025-05-06 17:45:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|2328
1746553800000|2025-05-06 17:50:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|3183
1746554100000|2025-05-06 17:55:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10851.4|10849.4|1572
1746554400000|2025-05-06 18:00:00|10852.2|10850.2|10848.3|10846.3|10853|10851|10848.3|10846.3|3624
1746554700000|2025-05-06 18:05:00|10848.7|10846.7|10849.8|10847.8|10850.6|10848.6|10848.7|10846.7|2115
1746555000000|2025-05-06 18:10:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|2104
1746555300000|2025-05-06 18:15:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|6198
1746555600000|2025-05-06 18:20:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|2179
1746555900000|2025-05-06 18:25:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849|10847|3242
1746556200000|2025-05-06 18:30:00|10850.2|10848.2|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|7321
1746556500000|2025-05-06 18:35:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|2647
1746556800000|2025-05-06 18:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1676
1746557100000|2025-05-06 18:45:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|1443
1746557400000|2025-05-06 18:50:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1527
1746557700000|2025-05-06 18:55:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|8180
1746558000000|2025-05-06 19:00:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853|10851|3654
1746558300000|2025-05-06 19:05:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|857
1746558600000|2025-05-06 19:10:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|1514
1746558900000|2025-05-06 19:15:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1200
1746559200000|2025-05-06 19:20:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1189
1746559500000|2025-05-06 19:25:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|2813
1746559800000|2025-05-06 19:30:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|4681
1746560100000|2025-05-06 19:35:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|2764
1746560400000|2025-05-06 19:40:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|2004
1746560700000|2025-05-06 19:45:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|2279
1746561000000|2025-05-06 19:50:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|4032
1746561300000|2025-05-06 19:55:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|4927
1746561600000|2025-05-06 20:00:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|4163
1746561900000|2025-05-06 20:05:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|2899
1746562200000|2025-05-06 20:10:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2438
1746562500000|2025-05-06 20:15:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|3285
1746562800000|2025-05-06 20:20:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|2536
1746563100000|2025-05-06 20:25:00|10852.2|10850.2|10856.9|10854.9|10856.9|10854.9|10852.2|10850.2|4236
1746563400000|2025-05-06 20:30:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1173
1746563700000|2025-05-06 20:35:00|10856.5|10854.5|10855.3|10853.3|10856.9|10854.9|10853.7|10851.7|1689
1746564000000|2025-05-06 20:40:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2202
1746564300000|2025-05-06 20:45:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|2058
1746564600000|2025-05-06 20:50:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.9|10852.9|2287
1746564900000|2025-05-06 20:55:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|2061
1746568800000|2025-05-06 22:00:00|10853.7|10851.7|10845.1|10843.1|10854.5|10852.5|10844.4|10842.4|2077
1746569100000|2025-05-06 22:05:00|10844.4|10842.4|10841.2|10839.2|10844.4|10842.4|10839.7|10837.7|2787
1746569400000|2025-05-06 22:10:00|10842|10840|10842|10840|10844.4|10842.4|10841.2|10839.2|1021
1746569700000|2025-05-06 22:15:00|10842.4|10840.4|10838.9|10836.9|10842.8|10840.8|10838.9|10836.9|1351
1746570000000|2025-05-06 22:20:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10836.9|10834.9|2143
1746570300000|2025-05-06 22:25:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10837.7|10835.7|993
1746570600000|2025-05-06 22:30:00|10837.3|10835.3|10842.8|10840.8|10842.8|10840.8|10837.3|10835.3|1662
1746570900000|2025-05-06 22:35:00|10842|10840|10842|10840|10845.1|10843.1|10841.2|10839.2|1066
1746571200000|2025-05-06 22:40:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|245
1746571500000|2025-05-06 22:45:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|438
1746571800000|2025-05-06 22:50:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|150
1746572100000|2025-05-06 22:55:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|141
1746572400000|2025-05-06 23:00:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|195
1746572700000|2025-05-06 23:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|193
1746573000000|2025-05-06 23:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|161
1746573300000|2025-05-06 23:15:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|96
1746573600000|2025-05-06 23:20:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|606
1746573900000|2025-05-06 23:25:00|||||||||52
1746574200000|2025-05-06 23:30:00|10841.6|10839.6|10842.8|10840.8|10842.8|10840.8|10841.6|10839.6|178
1746574500000|2025-05-06 23:35:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|743
1746574800000|2025-05-06 23:40:00|10842|10840|10842|10840|10842|10840|10842|10840|103
1746575100000|2025-05-06 23:45:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|463
1746575400000|2025-05-06 23:50:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|745
1746575700000|2025-05-06 23:55:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|475
1746576000000|2025-05-07 00:00:00|10842|10840|10845.1|10843.1|10845.1|10843.1|10842|10840|825
1746576300000|2025-05-07 00:05:00|10844.4|10842.4|10845.9|10843.9|10847.5|10845.5|10844.4|10842.4|1092
1746576600000|2025-05-07 00:10:00|10845.5|10843.5|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|1155
1746576900000|2025-05-07 00:15:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|409
1746577200000|2025-05-07 00:20:00|10845.5|10843.5|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|213
1746577500000|2025-05-07 00:25:00|10844|10842|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|1012
1746577800000|2025-05-07 00:30:00|10844|10842|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|475
1746578100000|2025-05-07 00:35:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|185
1746578400000|2025-05-07 00:40:00|10844.8|10842.8|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|44
1746578700000|2025-05-07 00:45:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|203
1746579000000|2025-05-07 00:50:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|290
1746579300000|2025-05-07 00:55:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|227
1746579600000|2025-05-07 01:00:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|411
1746579900000|2025-05-07 01:05:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|1164
1746580200000|2025-05-07 01:10:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|337
1746580500000|2025-05-07 01:15:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|241
1746580800000|2025-05-07 01:20:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|372
1746581100000|2025-05-07 01:25:00|10849.8|10847.8|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|900
1746581400000|2025-05-07 01:30:00|10845.9|10843.9|10849|10847|10849|10847|10845.9|10843.9|852
1746581700000|2025-05-07 01:35:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|365
1746582000000|2025-05-07 01:40:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|245
1746582300000|2025-05-07 01:45:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|207
1746582600000|2025-05-07 01:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|560
1746582900000|2025-05-07 01:55:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|356
1746583200000|2025-05-07 02:00:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|491
1746583500000|2025-05-07 02:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|438
1746583800000|2025-05-07 02:10:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|259
1746584100000|2025-05-07 02:15:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|173
1746584400000|2025-05-07 02:20:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|361
1746584700000|2025-05-07 02:25:00|10848.7|10846.7|10849|10847|10849.8|10847.8|10848.3|10846.3|499
1746585000000|2025-05-07 02:30:00|10848.7|10846.7|10849|10847|10849|10847|10848.3|10846.3|49
1746585300000|2025-05-07 02:35:00|10848.3|10846.3|10848.3|10846.3|10848.7|10846.7|10848.3|10846.3|187
1746585600000|2025-05-07 02:40:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|80
1746585900000|2025-05-07 02:45:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|108
1746586200000|2025-05-07 02:50:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10848.3|10846.3|237
1746586800000|2025-05-07 03:00:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|114
1746587100000|2025-05-07 03:05:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|85
1746587400000|2025-05-07 03:10:00|||||||||26
1746587700000|2025-05-07 03:15:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|319
1746588000000|2025-05-07 03:20:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|32
1746588300000|2025-05-07 03:25:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|304
1746588600000|2025-05-07 03:30:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|65
1746588900000|2025-05-07 03:35:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|244
1746589200000|2025-05-07 03:40:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|452
1746589500000|2025-05-07 03:45:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|45
1746589800000|2025-05-07 03:50:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|34
1746590100000|2025-05-07 03:55:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|239
1746590400000|2025-05-07 04:00:00|10848.3|10846.3|10848.3|10846.3|10848.7|10846.7|10848.3|10846.3|104
1746590700000|2025-05-07 04:05:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|657
1746591000000|2025-05-07 04:10:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|365
1746591300000|2025-05-07 04:15:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|92
1746591600000|2025-05-07 04:20:00|10849|10847|10849|10847|10849|10847|10849|10847|35
1746591900000|2025-05-07 04:25:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|108
1746592200000|2025-05-07 04:30:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|505
1746592500000|2025-05-07 04:35:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|179
1746592800000|2025-05-07 04:40:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|185
1746593100000|2025-05-07 04:45:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|309
1746593400000|2025-05-07 04:50:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|56
1746593700000|2025-05-07 04:55:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|316
1746594000000|2025-05-07 05:00:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10848.3|10846.3|135
1746594300000|2025-05-07 05:05:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|263
1746594600000|2025-05-07 05:10:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|659
1746594900000|2025-05-07 05:15:00|10847.1|10845.1|10846.7|10844.7|10847.1|10845.1|10846.7|10844.7|43
1746595200000|2025-05-07 05:20:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|86
1746595500000|2025-05-07 05:25:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|566
1746595800000|2025-05-07 05:30:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|668
1746596100000|2025-05-07 05:35:00|10842.4|10840.4|10842.8|10840.8|10843.6|10841.6|10842|10840|581
1746596400000|2025-05-07 05:40:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|465
1746596700000|2025-05-07 05:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|217
1746597000000|2025-05-07 05:50:00|10843.2|10841.2|10842|10840|10843.6|10841.6|10842|10840|1047
1746597300000|2025-05-07 05:55:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|517
1746597600000|2025-05-07 06:00:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|669
1746597900000|2025-05-07 06:05:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|232
1746598200000|2025-05-07 06:10:00|10842.4|10840.4|10842.8|10840.8|10843.6|10841.6|10842|10840|737
1746598500000|2025-05-07 06:15:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|529
1746598800000|2025-05-07 06:20:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|518
1746599100000|2025-05-07 06:25:00|10843.6|10841.6|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|781
1746599400000|2025-05-07 06:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1089
1746599700000|2025-05-07 06:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|250
1746600000000|2025-05-07 06:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|95
1746600300000|2025-05-07 06:45:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|1037
1746600600000|2025-05-07 06:50:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|672
1746600900000|2025-05-07 06:55:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|620
1746601200000|2025-05-07 07:00:00|10847.5|10845.5|10842.8|10840.8|10847.5|10845.5|10842.8|10840.8|1351
1746601500000|2025-05-07 07:05:00|10842.4|10840.4|10844.4|10842.4|10844.4|10842.4|10842|10840|1204
1746601800000|2025-05-07 07:10:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|723
1746602100000|2025-05-07 07:15:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|621
1746602400000|2025-05-07 07:20:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|820
1746602700000|2025-05-07 07:25:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|502
1746603000000|2025-05-07 07:30:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|684
1746603300000|2025-05-07 07:35:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|684
1746603600000|2025-05-07 07:40:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|428
1746603900000|2025-05-07 07:45:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|708
1746604200000|2025-05-07 07:50:00|10843.6|10841.6|10840.5|10838.5|10843.6|10841.6|10840.5|10838.5|1328
1746604500000|2025-05-07 07:55:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1905
1746604800000|2025-05-07 08:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|3450
1746605100000|2025-05-07 08:05:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1238
1746605400000|2025-05-07 08:10:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1614
1746605700000|2025-05-07 08:15:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|418
1746606000000|2025-05-07 08:20:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|515
1746606300000|2025-05-07 08:25:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|58
1746606600000|2025-05-07 08:30:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|4048
1746606900000|2025-05-07 08:35:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|495
1746607200000|2025-05-07 08:40:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|1255
1746607500000|2025-05-07 08:45:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1190
1746607800000|2025-05-07 08:50:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|936
1746608100000|2025-05-07 08:55:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|773
1746608400000|2025-05-07 09:00:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|663
1746608700000|2025-05-07 09:05:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|933
1746609000000|2025-05-07 09:10:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|1259
1746609300000|2025-05-07 09:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|3401
1746609600000|2025-05-07 09:20:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|936
1746609900000|2025-05-07 09:25:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|91
1746610200000|2025-05-07 09:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|260
1746610500000|2025-05-07 09:35:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|552
1746610800000|2025-05-07 09:40:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|772
1746611100000|2025-05-07 09:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|564
1746611400000|2025-05-07 09:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|388
1746611700000|2025-05-07 09:55:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|623
1746612000000|2025-05-07 10:00:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1045
1746612300000|2025-05-07 10:05:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1217
1746612600000|2025-05-07 10:10:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1394
1746612900000|2025-05-07 10:15:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|546
1746613200000|2025-05-07 10:20:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|749
1746613500000|2025-05-07 10:25:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|308
1746613800000|2025-05-07 10:30:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|242
1746614100000|2025-05-07 10:35:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|661
1746614400000|2025-05-07 10:40:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|508
1746614700000|2025-05-07 10:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|651
1746615000000|2025-05-07 10:50:00|10843.2|10841.2|10842|10840|10843.6|10841.6|10842|10840|1268
1746615300000|2025-05-07 10:55:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|656
1746615600000|2025-05-07 11:00:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|756
1746615900000|2025-05-07 11:05:00|10842.8|10840.8|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|1349
1746616200000|2025-05-07 11:10:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|1920
1746616500000|2025-05-07 11:15:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|498
1746616800000|2025-05-07 11:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|594
1746617100000|2025-05-07 11:25:00|10842.8|10840.8|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|1622
1746617400000|2025-05-07 11:30:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|634
1746617700000|2025-05-07 11:35:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1137
1746618000000|2025-05-07 11:40:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|1503
1746618300000|2025-05-07 11:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|754
1746618600000|2025-05-07 11:50:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|542
1746618900000|2025-05-07 11:55:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|2249
1746619200000|2025-05-07 12:00:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|1509
1746619500000|2025-05-07 12:05:00|10842|10840|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|1811
1746619800000|2025-05-07 12:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842|10840|1637
1746620100000|2025-05-07 12:15:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|2275
1746620400000|2025-05-07 12:20:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|4895
1746620700000|2025-05-07 12:25:00|10842|10840|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|3074
1746621000000|2025-05-07 12:30:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842|10840|2777
1746621300000|2025-05-07 12:35:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1745
1746621600000|2025-05-07 12:40:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|2842
1746621900000|2025-05-07 12:45:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|2753
1746622200000|2025-05-07 12:50:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|1419
1746622500000|2025-05-07 12:55:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|2211
1746622800000|2025-05-07 13:00:00|10844.8|10842.8|10848.3|10846.3|10848.3|10846.3|10844.8|10842.8|3255
1746623100000|2025-05-07 13:05:00|10849|10847|10849|10847|10849|10847|10847.5|10845.5|2967
1746623400000|2025-05-07 13:10:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10848.3|10846.3|1806
1746623700000|2025-05-07 13:15:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|2287
1746624000000|2025-05-07 13:20:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|1433
1746624300000|2025-05-07 13:25:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|1770
1746624600000|2025-05-07 13:30:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|5846
1746624900000|2025-05-07 13:35:00|10854.5|10852.5|10852.2|10850.2|10856.1|10854.1|10851.4|10849.4|4210
1746625200000|2025-05-07 13:40:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|2853
1746625500000|2025-05-07 13:45:00|10851.4|10849.4|10855.3|10853.3|10855.3|10853.3|10851.4|10849.4|3957
1746625800000|2025-05-07 13:50:00|10854.5|10852.5|10853|10851|10856.1|10854.1|10852.2|10850.2|5115
1746626100000|2025-05-07 13:55:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|7973
1746626400000|2025-05-07 14:00:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|6504
1746626700000|2025-05-07 14:05:00|10857.6|10855.6|10855.3|10853.3|10858.4|10856.4|10854.5|10852.5|5414
1746627000000|2025-05-07 14:10:00|10856.1|10854.1|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|3830
1746627300000|2025-05-07 14:15:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1524
1746627600000|2025-05-07 14:20:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|4555
1746627900000|2025-05-07 14:25:00|10854.5|10852.5|10852.2|10850.2|10855.3|10853.3|10851.4|10849.4|3188
1746628200000|2025-05-07 14:30:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|4558
1746628500000|2025-05-07 14:35:00|10852.2|10850.2|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|9387
1746628800000|2025-05-07 14:40:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|1988
1746629100000|2025-05-07 14:45:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|5373
1746629400000|2025-05-07 14:50:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|7339
1746629700000|2025-05-07 14:55:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|4252
1746630000000|2025-05-07 15:00:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|2939
1746630300000|2025-05-07 15:05:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|4081
1746630600000|2025-05-07 15:10:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|4301
1746630900000|2025-05-07 15:15:00|10856.1|10854.1|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|1418
1746631200000|2025-05-07 15:20:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|4596
1746631500000|2025-05-07 15:25:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|4940
1746631800000|2025-05-07 15:30:00|10852.6|10850.6|10851.4|10849.4|10853|10851|10851.4|10849.4|4659
1746632100000|2025-05-07 15:35:00|10852.2|10850.2|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|10854
1746632400000|2025-05-07 15:40:00|10853|10851|10852.2|10850.2|10853|10851|10850.6|10848.6|6174
1746632700000|2025-05-07 15:45:00|10851.4|10849.4|10853|10851|10853|10851|10850.6|10848.6|2472
1746633000000|2025-05-07 15:50:00|10853.7|10851.7|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|1897
1746633300000|2025-05-07 15:55:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|1952
1746633600000|2025-05-07 16:00:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|1951
1746633900000|2025-05-07 16:05:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849|10847|5436
1746634200000|2025-05-07 16:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|2897
1746634500000|2025-05-07 16:15:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|4367
1746634800000|2025-05-07 16:20:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|4292
1746635100000|2025-05-07 16:25:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10849|10847|4401
1746635400000|2025-05-07 16:30:00|10851.4|10849.4|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|3159
1746635700000|2025-05-07 16:35:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|1645
1746636000000|2025-05-07 16:40:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|2972
1746636300000|2025-05-07 16:45:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1306
1746636600000|2025-05-07 16:50:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|1896
1746636900000|2025-05-07 16:55:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|4063
1746637200000|2025-05-07 17:00:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|3603
1746637500000|2025-05-07 17:05:00|10855.3|10853.3|10853.7|10851.7|10856.1|10854.1|10853|10851|4287
1746637800000|2025-05-07 17:10:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|3216
1746638100000|2025-05-07 17:15:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|3035
1746638400000|2025-05-07 17:20:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|3625
1746638700000|2025-05-07 17:25:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|3361
1746639000000|2025-05-07 17:30:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|2619
1746639300000|2025-05-07 17:35:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|2085
1746639600000|2025-05-07 17:40:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|2231
1746639900000|2025-05-07 17:45:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|7414
1746640200000|2025-05-07 17:50:00|10856.1|10854.1|10858.4|10856.4|10860.8|10858.8|10856.1|10854.1|6935
1746640500000|2025-05-07 17:55:00|10860|10858|10858.8|10856.8|10860.4|10858.4|10857.6|10855.6|5381
1746640800000|2025-05-07 18:00:00|10859.2|10857.2|10867.8|10865.8|10868.6|10866.6|10854.1|10852.1|11048
1746641100000|2025-05-07 18:05:00|10868.6|10866.6|10870.1|10868.1|10872.5|10870.5|10867|10865|10349
1746641400000|2025-05-07 18:10:00|10870.5|10868.5|10869.4|10867.4|10870.9|10868.9|10867.8|10865.8|6287
1746641700000|2025-05-07 18:15:00|10870.1|10868.1|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|5581
1746642000000|2025-05-07 18:20:00|10867|10865|10867|10865|10869.4|10867.4|10866.2|10864.2|2376
1746642300000|2025-05-07 18:25:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10864.7|10862.7|3021
1746642600000|2025-05-07 18:30:00|10866.2|10864.2|10863.1|10861.1|10866.2|10864.2|10861.5|10859.5|4460
1746642900000|2025-05-07 18:35:00|10863.9|10861.9|10863.9|10861.9|10868.6|10866.6|10859.2|10857.2|8530
1746643200000|2025-05-07 18:40:00|10864.7|10862.7|10856.9|10854.9|10865.5|10863.5|10856.9|10854.9|7384
1746643500000|2025-05-07 18:45:00|10856.1|10854.1|10858.4|10856.4|10858.4|10856.4|10852.2|10850.2|12742
1746643800000|2025-05-07 18:50:00|10859.2|10857.2|10860|10858|10861.5|10859.5|10858.4|10856.4|7615
1746644100000|2025-05-07 18:55:00|10859.2|10857.2|10861.5|10859.5|10862.3|10860.3|10856.9|10854.9|8487
1746644400000|2025-05-07 19:00:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10859.2|10857.2|7576
1746644700000|2025-05-07 19:05:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|2295
1746645000000|2025-05-07 19:10:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|2087
1746645300000|2025-05-07 19:15:00|10858.4|10856.4|10858.4|10856.4|10860.8|10858.8|10857.6|10855.6|4288
1746645600000|2025-05-07 19:20:00|10857.6|10855.6|10860.8|10858.8|10860.8|10858.8|10857.6|10855.6|2512
1746645900000|2025-05-07 19:25:00|10860|10858|10863.9|10861.9|10864.7|10862.7|10860|10858|5004
1746646200000|2025-05-07 19:30:00|10864.7|10862.7|10863.9|10861.9|10866.2|10864.2|10860.8|10858.8|9054
1746646500000|2025-05-07 19:35:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|4722
1746646800000|2025-05-07 19:40:00|10864.7|10862.7|10860|10858|10866.2|10864.2|10857.6|10855.6|11842
1746647100000|2025-05-07 19:45:00|10859.2|10857.2|10861.5|10859.5|10863.1|10861.1|10859.2|10857.2|4201
1746647400000|2025-05-07 19:50:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10860|10858|4719
1746647700000|2025-05-07 19:55:00|10861.2|10859.2|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|3833
1746648000000|2025-05-07 20:00:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10859.2|10857.2|5085
1746648300000|2025-05-07 20:05:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|3671
1746648600000|2025-05-07 20:10:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|3232
1746648900000|2025-05-07 20:15:00|10861.2|10859.2|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|2174
1746649200000|2025-05-07 20:20:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|1893
1746649500000|2025-05-07 20:25:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|947
1746649800000|2025-05-07 20:30:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|2173
1746650100000|2025-05-07 20:35:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|1057
1746650400000|2025-05-07 20:40:00|10865.1|10863.1|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|1601
1746650700000|2025-05-07 20:45:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1152
1746651000000|2025-05-07 20:50:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1713
1746651300000|2025-05-07 20:55:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|2272
1746655200000|2025-05-07 22:00:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1890
1746655500000|2025-05-07 22:05:00|10863.5|10861.5|10862.3|10860.3|10863.5|10861.5|10861.5|10859.5|450
1746655800000|2025-05-07 22:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|173
1746656100000|2025-05-07 22:15:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|109
1746656400000|2025-05-07 22:20:00|||||||||199
1746656700000|2025-05-07 22:25:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|70
1746657000000|2025-05-07 22:30:00|||||||||22
1746657300000|2025-05-07 22:35:00|||||||||21
1746657600000|2025-05-07 22:40:00|||||||||80
1746657900000|2025-05-07 22:45:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|309
1746658200000|2025-05-07 22:50:00|10860|10858|10860|10858|10860|10858|10860|10858|198
1746658500000|2025-05-07 22:55:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|166
1746658800000|2025-05-07 23:00:00|10860|10858|10860|10858|10860|10858|10860|10858|624
1746659100000|2025-05-07 23:05:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|50
1746659400000|2025-05-07 23:10:00|10860|10858|10860|10858|10860|10858|10860|10858|166
1746659700000|2025-05-07 23:15:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|219
1746660000000|2025-05-07 23:20:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|82
1746660300000|2025-05-07 23:25:00|||||||||3
1746660600000|2025-05-07 23:30:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|1400
1746660900000|2025-05-07 23:35:00|||||||||24
1746661200000|2025-05-07 23:40:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|636
1746661500000|2025-05-07 23:45:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|1262
1746661800000|2025-05-07 23:50:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|373
1746662100000|2025-05-07 23:55:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|415
1746662400000|2025-05-08 00:00:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|339
1746662700000|2025-05-08 00:05:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|266
1746663000000|2025-05-08 00:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|931
1746663300000|2025-05-08 00:15:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|296
1746663600000|2025-05-08 00:20:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.9|10859.9|156
1746663900000|2025-05-08 00:25:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|252
1746664200000|2025-05-08 00:30:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|219
1746664500000|2025-05-08 00:35:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|178
1746664800000|2025-05-08 00:40:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|516
1746665100000|2025-05-08 00:45:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|261
1746665400000|2025-05-08 00:50:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|377
1746665700000|2025-05-08 00:55:00|10862.3|10860.3|10858.4|10856.4|10863.1|10861.1|10857.6|10855.6|2543
1746666000000|2025-05-08 01:00:00|10857.6|10855.6|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|1785
1746666300000|2025-05-08 01:05:00|10858.4|10856.4|10858.4|10856.4|10859.6|10857.6|10857.6|10855.6|861
1746666600000|2025-05-08 01:10:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|755
1746666900000|2025-05-08 01:15:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|350
1746667200000|2025-05-08 01:20:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|626
1746667500000|2025-05-08 01:25:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|208
1746667800000|2025-05-08 01:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|516
1746668100000|2025-05-08 01:35:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|358
1746668400000|2025-05-08 01:40:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|224
1746668700000|2025-05-08 01:45:00|10857.3|10855.3|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|125
1746669000000|2025-05-08 01:50:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|311
1746669300000|2025-05-08 01:55:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|697
1746669600000|2025-05-08 02:00:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|344
1746669900000|2025-05-08 02:05:00|||||||||100
1746670200000|2025-05-08 02:10:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|262
1746670500000|2025-05-08 02:15:00|||||||||201
1746670800000|2025-05-08 02:20:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|386
1746671100000|2025-05-08 02:25:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|143
1746671400000|2025-05-08 02:30:00|||||||||377
1746671700000|2025-05-08 02:35:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|736
1746672000000|2025-05-08 02:40:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|1025
1746672300000|2025-05-08 02:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|196
1746672600000|2025-05-08 02:50:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|1333
1746672900000|2025-05-08 02:55:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|137
1746673200000|2025-05-08 03:00:00|10856.5|10854.5|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|43
1746673500000|2025-05-08 03:05:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|947
1746673800000|2025-05-08 03:10:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|175
1746674100000|2025-05-08 03:15:00|||||||||16
1746674400000|2025-05-08 03:20:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|135
1746674700000|2025-05-08 03:25:00|||||||||6
1746675000000|2025-05-08 03:30:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|215
1746675300000|2025-05-08 03:35:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|405
1746675600000|2025-05-08 03:40:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|651
1746675900000|2025-05-08 03:45:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|308
1746676200000|2025-05-08 03:50:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|84
1746676500000|2025-05-08 03:55:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|41
1746676800000|2025-05-08 04:00:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|431
1746677100000|2025-05-08 04:05:00|||||||||121
1746677400000|2025-05-08 04:10:00|10853|10851|10853|10851|10853|10851|10853|10851|389
1746677700000|2025-05-08 04:15:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|367
1746678000000|2025-05-08 04:20:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|173
1746678300000|2025-05-08 04:25:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|152
1746678600000|2025-05-08 04:30:00|||||||||1
1746678900000|2025-05-08 04:35:00|10853|10851|10853|10851|10853|10851|10853|10851|232
1746679200000|2025-05-08 04:40:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|362
1746679500000|2025-05-08 04:45:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|357
1746679800000|2025-05-08 04:50:00|||||||||151
1746680100000|2025-05-08 04:55:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|117
1746680400000|2025-05-08 05:00:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|461
1746680700000|2025-05-08 05:05:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|155
1746681000000|2025-05-08 05:10:00|||||||||545
1746681300000|2025-05-08 05:15:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|431
1746681600000|2025-05-08 05:20:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|1803
1746681900000|2025-05-08 05:25:00|||||||||39
1746682200000|2025-05-08 05:30:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|604
1746682500000|2025-05-08 05:35:00|10853|10851|10853|10851|10853|10851|10853|10851|236
1746682800000|2025-05-08 05:40:00|||||||||219
1746683100000|2025-05-08 05:45:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|242
1746683400000|2025-05-08 05:50:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|304
1746683700000|2025-05-08 05:55:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|187
1746684000000|2025-05-08 06:00:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|163
1746684300000|2025-05-08 06:05:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|517
1746684600000|2025-05-08 06:10:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|432
1746684900000|2025-05-08 06:15:00|10853|10851|10853|10851|10853|10851|10853|10851|196
1746685200000|2025-05-08 06:20:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|671
1746685500000|2025-05-08 06:25:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|366
1746685800000|2025-05-08 06:30:00|10850.6|10848.6|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|719
1746686100000|2025-05-08 06:35:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|631
1746686400000|2025-05-08 06:40:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|519
1746686700000|2025-05-08 06:45:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1260
1746687000000|2025-05-08 06:50:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|562
1746687300000|2025-05-08 06:55:00|||||||||1191
1746687600000|2025-05-08 07:00:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|1103
1746687900000|2025-05-08 07:05:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|2874
1746688200000|2025-05-08 07:10:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|2283
1746688500000|2025-05-08 07:15:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|1456
1746688800000|2025-05-08 07:20:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|574
1746689100000|2025-05-08 07:25:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|858
1746689400000|2025-05-08 07:30:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|550
1746689700000|2025-05-08 07:35:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|634
1746690000000|2025-05-08 07:40:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|509
1746690300000|2025-05-08 07:45:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|679
1746690600000|2025-05-08 07:50:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|1330
1746690900000|2025-05-08 07:55:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849|10847|1842
1746691200000|2025-05-08 08:00:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10848.3|10846.3|3165
1746691500000|2025-05-08 08:05:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|2795
1746691800000|2025-05-08 08:10:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|1906
1746692100000|2025-05-08 08:15:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1719
1746692400000|2025-05-08 08:20:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|826
1746692700000|2025-05-08 08:25:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|623
1746693000000|2025-05-08 08:30:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|473
1746693300000|2025-05-08 08:35:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|593
1746693600000|2025-05-08 08:40:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1371
1746693900000|2025-05-08 08:45:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|301
1746694200000|2025-05-08 08:50:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|1877
1746694500000|2025-05-08 08:55:00|10846.3|10844.3|10845.1|10843.1|10846.3|10844.3|10845.1|10843.1|1963
1746694800000|2025-05-08 09:00:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1075
1746695100000|2025-05-08 09:05:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1472
1746695400000|2025-05-08 09:10:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|622
1746695700000|2025-05-08 09:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|802
1746696000000|2025-05-08 09:20:00|||||||||1319
1746696300000|2025-05-08 09:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1603
1746696600000|2025-05-08 09:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|760
1746696900000|2025-05-08 09:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|879
1746697200000|2025-05-08 09:40:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|1127
1746697500000|2025-05-08 09:45:00|||||||||1094
1746697800000|2025-05-08 09:50:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|1605
1746698100000|2025-05-08 09:55:00|||||||||1267
1746698400000|2025-05-08 10:00:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|2154
1746698700000|2025-05-08 10:05:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1064
1746699000000|2025-05-08 10:10:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|380
1746699300000|2025-05-08 10:15:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|840
1746699600000|2025-05-08 10:20:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1530
1746699900000|2025-05-08 10:25:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|835
1746700200000|2025-05-08 10:30:00|||||||||231
1746700500000|2025-05-08 10:35:00|||||||||287
1746700800000|2025-05-08 10:40:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|705
1746701100000|2025-05-08 10:45:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|1249
1746701400000|2025-05-08 10:50:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|743
1746701700000|2025-05-08 10:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|782
1746702000000|2025-05-08 11:00:00|10845.1|10843.1|10840.5|10838.5|10845.1|10843.1|10840.5|10838.5|1453
1746702300000|2025-05-08 11:05:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|3165
1746702600000|2025-05-08 11:10:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|1160
1746702900000|2025-05-08 11:15:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|4012
1746703200000|2025-05-08 11:20:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|2671
1746703500000|2025-05-08 11:25:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|861
1746703800000|2025-05-08 11:30:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1291
1746704100000|2025-05-08 11:35:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1729
1746704400000|2025-05-08 11:40:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1535
1746704700000|2025-05-08 11:45:00|10843.6|10841.6|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|3262
1746705000000|2025-05-08 11:50:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1424
1746705300000|2025-05-08 11:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1510
1746705600000|2025-05-08 12:00:00|10845.9|10843.9|10842.8|10840.8|10845.9|10843.9|10842.8|10840.8|2058
1746705900000|2025-05-08 12:05:00|10843.6|10841.6|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|2462
1746706200000|2025-05-08 12:10:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|3202
1746706500000|2025-05-08 12:15:00|10845.9|10843.9|10843.6|10841.6|10846.7|10844.7|10842.8|10840.8|3120
1746706800000|2025-05-08 12:20:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|5024
1746707100000|2025-05-08 12:25:00|10843.6|10841.6|10845.9|10843.9|10846.7|10844.7|10842.8|10840.8|5417
1746707400000|2025-05-08 12:30:00|10845.1|10843.1|10836.5|10834.5|10845.1|10843.1|10836.5|10834.5|11590
1746707700000|2025-05-08 12:35:00|10835.8|10833.8|10845.9|10843.9|10845.9|10843.9|10835.8|10833.8|10010
1746708000000|2025-05-08 12:40:00|10846.7|10844.7|10842.8|10840.8|10846.7|10844.7|10842.8|10840.8|4874
1746708300000|2025-05-08 12:45:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10842|10840|2973
1746708600000|2025-05-08 12:50:00|10844.4|10842.4|10845.1|10843.1|10846.7|10844.7|10843.6|10841.6|2474
1746708900000|2025-05-08 12:55:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10844.4|10842.4|5662
1746709200000|2025-05-08 13:00:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|2689
1746709500000|2025-05-08 13:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|5192
1746709800000|2025-05-08 13:10:00|10849|10847|10849|10847|10849|10847|10847.5|10845.5|2985
1746710100000|2025-05-08 13:15:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|2637
1746710400000|2025-05-08 13:20:00|10846.7|10844.7|10849|10847|10849.8|10847.8|10846.7|10844.7|3473
1746710700000|2025-05-08 13:25:00|10848.3|10846.3|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|2832
1746711000000|2025-05-08 13:30:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10849|10847|7581
1746711300000|2025-05-08 13:35:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|2817
1746711600000|2025-05-08 13:40:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|3020
1746711900000|2025-05-08 13:45:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|2353
1746712200000|2025-05-08 13:50:00|10844.4|10842.4|10841.2|10839.2|10845.1|10843.1|10841.2|10839.2|6677
1746712500000|2025-05-08 13:55:00|10840.5|10838.5|10842|10840|10842|10840|10838.9|10836.9|3362
1746712800000|2025-05-08 14:00:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|2189
1746713100000|2025-05-08 14:05:00|10842.4|10840.4|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|2924
1746713400000|2025-05-08 14:10:00|10840.8|10838.8|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|3972
1746713700000|2025-05-08 14:15:00|10843.6|10841.6|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|2311
1746714000000|2025-05-08 14:20:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|4568
1746714300000|2025-05-08 14:25:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|2979
1746714600000|2025-05-08 14:30:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10832.6|10830.6|11588
1746714900000|2025-05-08 14:35:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|3906
1746715200000|2025-05-08 14:40:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835|10833|2388
1746715500000|2025-05-08 14:45:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835|10833|3042
1746715800000|2025-05-08 14:50:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10835.8|10833.8|3582
1746716100000|2025-05-08 14:55:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10837.3|10835.3|4342
1746716400000|2025-05-08 15:00:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|6591
1746716700000|2025-05-08 15:05:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|4652
1746717000000|2025-05-08 15:10:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|4081
1746717300000|2025-05-08 15:15:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|3210
1746717600000|2025-05-08 15:20:00|10836.5|10834.5|10832.6|10830.6|10838.1|10836.1|10832.6|10830.6|5859
1746717900000|2025-05-08 15:25:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|6211
1746718200000|2025-05-08 15:30:00|10832.3|10830.3|10832.6|10830.6|10835|10833|10831.9|10829.9|4533
1746718500000|2025-05-08 15:35:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|13930
1746718800000|2025-05-08 15:40:00|10831.1|10829.1|10828|10826|10831.1|10829.1|10827.2|10825.2|8601
1746719100000|2025-05-08 15:45:00|10827.2|10825.2|10825.6|10823.6|10828.7|10826.7|10825.6|10823.6|7058
1746719400000|2025-05-08 15:50:00|10824.8|10822.8|10826.4|10824.4|10828.7|10826.7|10824.8|10822.8|5294
1746719700000|2025-05-08 15:55:00|10825.6|10823.6|10825.6|10823.6|10828|10826|10825.6|10823.6|6925
1746720000000|2025-05-08 16:00:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3339
1746720300000|2025-05-08 16:05:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|4376
1746720600000|2025-05-08 16:10:00|10824|10822|10824|10822|10825.6|10823.6|10823.3|10821.3|10339
1746720900000|2025-05-08 16:15:00|10823.3|10821.3|10819.4|10817.4|10823.3|10821.3|10818.6|10816.6|10244
1746721200000|2025-05-08 16:20:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10817|10815|9138
1746721500000|2025-05-08 16:25:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|7379
1746721800000|2025-05-08 16:30:00|10815.5|10813.5|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|5392
1746722100000|2025-05-08 16:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|8730
1746722400000|2025-05-08 16:40:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|6214
1746722700000|2025-05-08 16:45:00|10817|10815|10814.7|10812.7|10817|10815|10813.9|10811.9|5030
1746723000000|2025-05-08 16:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|4608
1746723300000|2025-05-08 16:55:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|4978
1746723600000|2025-05-08 17:00:00|10813.5|10811.5|10808.4|10806.4|10813.9|10811.9|10808.4|10806.4|7635
1746723900000|2025-05-08 17:05:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10806.9|10804.9|6201
1746724200000|2025-05-08 17:10:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|4728
1746724500000|2025-05-08 17:15:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810|10808|5613
1746724800000|2025-05-08 17:20:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|2454
1746725100000|2025-05-08 17:25:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|5815
1746725400000|2025-05-08 17:30:00|10807.6|10805.6|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|4438
1746725700000|2025-05-08 17:35:00|10807.6|10805.6|10804.5|10802.5|10807.6|10805.6|10804.5|10802.5|5383
1746726000000|2025-05-08 17:40:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|3490
1746726300000|2025-05-08 17:45:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|4537
1746726600000|2025-05-08 17:50:00|10803|10801|10805.3|10803.3|10805.3|10803.3|10802.2|10800.2|7151
1746726900000|2025-05-08 17:55:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|8934
1746727200000|2025-05-08 18:00:00|10804.5|10802.5|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|6672
1746727500000|2025-05-08 18:05:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|4034
1746727800000|2025-05-08 18:10:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|6090
1746728100000|2025-05-08 18:15:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|1428
1746728400000|2025-05-08 18:20:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|1575
1746728700000|2025-05-08 18:25:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|3392
1746729000000|2025-05-08 18:30:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|5281
1746729300000|2025-05-08 18:35:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|3957
1746729600000|2025-05-08 18:40:00|10810|10808|10807.6|10805.6|10810|10808|10807.6|10805.6|4181
1746729900000|2025-05-08 18:45:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|2750
1746730200000|2025-05-08 18:50:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|2455
1746730500000|2025-05-08 18:55:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10807.6|10805.6|4931
1746730800000|2025-05-08 19:00:00|10806.9|10804.9|10809.2|10807.2|10810.8|10808.8|10806.9|10804.9|5313
1746731100000|2025-05-08 19:05:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|1915
1746731400000|2025-05-08 19:10:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|2414
1746731700000|2025-05-08 19:15:00|10812.3|10810.3|10809.2|10807.2|10812.3|10810.3|10809.2|10807.2|4761
1746732000000|2025-05-08 19:20:00|10810|10808|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|6289
1746732300000|2025-05-08 19:25:00|10808.4|10806.4|10805.3|10803.3|10808.4|10806.4|10805.3|10803.3|8316
1746732600000|2025-05-08 19:30:00|10806.1|10804.1|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|2161
1746732900000|2025-05-08 19:35:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|3241
1746733200000|2025-05-08 19:40:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|3317
1746733500000|2025-05-08 19:45:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|4461
1746733800000|2025-05-08 19:50:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10807.6|10805.6|5807
1746734100000|2025-05-08 19:55:00|10808.8|10806.8|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|15777
1746734400000|2025-05-08 20:00:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|5764
1746734700000|2025-05-08 20:05:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|2165
1746735000000|2025-05-08 20:10:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|4638
1746735300000|2025-05-08 20:15:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|2707
1746735600000|2025-05-08 20:20:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10804.5|10802.5|7358
1746735900000|2025-05-08 20:25:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|7874
1746736200000|2025-05-08 20:30:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|4360
1746736500000|2025-05-08 20:35:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|711
1746736800000|2025-05-08 20:40:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|2432
1746737100000|2025-05-08 20:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|3586
1746737400000|2025-05-08 20:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|2369
1746737700000|2025-05-08 20:55:00|10811.5|10809.5|10811.9|10809.9|10813.9|10811.9|10811.5|10809.5|4407
1746741600000|2025-05-08 22:00:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|409
1746741900000|2025-05-08 22:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|823
1746742200000|2025-05-08 22:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|156
1746742500000|2025-05-08 22:15:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|90
1746742800000|2025-05-08 22:20:00|||||||||34
1746743100000|2025-05-08 22:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|119
1746743400000|2025-05-08 22:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|145
1746743700000|2025-05-08 22:35:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|561
1746744000000|2025-05-08 22:40:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|175
1746744300000|2025-05-08 22:45:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|494
1746744600000|2025-05-08 22:50:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|63
1746744900000|2025-05-08 22:55:00|10811.2|10809.2|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|493
1746745200000|2025-05-08 23:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|141
1746745500000|2025-05-08 23:05:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|60
1746745800000|2025-05-08 23:10:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|317
1746746100000|2025-05-08 23:15:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|254
1746746400000|2025-05-08 23:20:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.4|10808.4|333
1746746700000|2025-05-08 23:25:00|||||||||2
1746747000000|2025-05-08 23:30:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|174
1746747300000|2025-05-08 23:35:00|10811.9|10809.9|10811.5|10809.5|10811.9|10809.9|10811.5|10809.5|81
1746747600000|2025-05-08 23:40:00|||||||||109
1746747900000|2025-05-08 23:45:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|254
1746748200000|2025-05-08 23:50:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|88
1746748500000|2025-05-08 23:55:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|236
1746748800000|2025-05-09 00:00:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|440
1746749100000|2025-05-09 00:05:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1561
1746749400000|2025-05-09 00:10:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1043
1746749700000|2025-05-09 00:15:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|361
1746750000000|2025-05-09 00:20:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|282
1746750300000|2025-05-09 00:25:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|682
1746750600000|2025-05-09 00:30:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|343
1746750900000|2025-05-09 00:35:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|450
1746751200000|2025-05-09 00:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|679
1746751500000|2025-05-09 00:45:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|481
1746751800000|2025-05-09 00:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|138
1746752100000|2025-05-09 00:55:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|188
1746752400000|2025-05-09 01:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|381
1746752700000|2025-05-09 01:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|710
1746753000000|2025-05-09 01:10:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|548
1746753300000|2025-05-09 01:15:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1514
1746753600000|2025-05-09 01:20:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|62
1746753900000|2025-05-09 01:25:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|437
1746754200000|2025-05-09 01:30:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|474
1746754500000|2025-05-09 01:35:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|580
1746754800000|2025-05-09 01:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|552
1746755100000|2025-05-09 01:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|111
1746755400000|2025-05-09 01:50:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|519
1746755700000|2025-05-09 01:55:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|642
1746756000000|2025-05-09 02:00:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|265
1746756300000|2025-05-09 02:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|471
1746756600000|2025-05-09 02:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|604
1746756900000|2025-05-09 02:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|901
1746757200000|2025-05-09 02:20:00|10814.7|10812.7|10815.1|10813.1|10816.2|10814.2|10814.7|10812.7|752
1746757500000|2025-05-09 02:25:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|186
1746757800000|2025-05-09 02:30:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|107
1746758100000|2025-05-09 02:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|426
1746758400000|2025-05-09 02:40:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|173
1746758700000|2025-05-09 02:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|162
1746759000000|2025-05-09 02:50:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10815.1|10813.1|90
1746759300000|2025-05-09 02:55:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|263
1746759600000|2025-05-09 03:00:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2435
1746759900000|2025-05-09 03:05:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|283
1746760200000|2025-05-09 03:10:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|831
1746760500000|2025-05-09 03:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|227
1746760800000|2025-05-09 03:20:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|330
1746761100000|2025-05-09 03:25:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|725
1746761400000|2025-05-09 03:30:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|637
1746761700000|2025-05-09 03:35:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|823
1746762000000|2025-05-09 03:40:00|||||||||27
1746762300000|2025-05-09 03:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|177
1746762600000|2025-05-09 03:50:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|102
1746762900000|2025-05-09 03:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|452
1746763200000|2025-05-09 04:00:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|345
1746763500000|2025-05-09 04:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|288
1746763800000|2025-05-09 04:10:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|509
1746764100000|2025-05-09 04:15:00|10817.8|10815.8|10817.8|10815.8|10818.2|10816.2|10817.8|10815.8|110
1746764400000|2025-05-09 04:20:00|||||||||209
1746764700000|2025-05-09 04:25:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1007
1746765000000|2025-05-09 04:30:00|10817.8|10815.8|10818.6|10816.6|10819|10817|10817.8|10815.8|446
1746765300000|2025-05-09 04:35:00|||||||||207
1746765600000|2025-05-09 04:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|248
1746765900000|2025-05-09 04:45:00|||||||||46
1746766200000|2025-05-09 04:50:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|650
1746766500000|2025-05-09 04:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|369
1746766800000|2025-05-09 05:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|109
1746767100000|2025-05-09 05:05:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|206
1746767400000|2025-05-09 05:10:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|152
1746767700000|2025-05-09 05:15:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|221
1746768000000|2025-05-09 05:20:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|71
1746768300000|2025-05-09 05:25:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|241
1746768600000|2025-05-09 05:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|614
1746768900000|2025-05-09 05:35:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|544
1746769200000|2025-05-09 05:40:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|360
1746769500000|2025-05-09 05:45:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|147
1746769800000|2025-05-09 05:50:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|736
1746770100000|2025-05-09 05:55:00|10817|10815|10817|10815|10817|10815|10817|10815|325
1746770400000|2025-05-09 06:00:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|1338
1746770700000|2025-05-09 06:05:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|458
1746771000000|2025-05-09 06:10:00|||||||||75
1746771300000|2025-05-09 06:15:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1210
1746771600000|2025-05-09 06:20:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|1810
1746771900000|2025-05-09 06:25:00|10815.8|10813.8|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|360
1746772200000|2025-05-09 06:30:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|775
1746772500000|2025-05-09 06:35:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1537
1746772800000|2025-05-09 06:40:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|620
1746773100000|2025-05-09 06:45:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|1684
1746773400000|2025-05-09 06:50:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|163
1746773700000|2025-05-09 06:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|299
1746774000000|2025-05-09 07:00:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|685
1746774300000|2025-05-09 07:05:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|1020
1746774600000|2025-05-09 07:10:00|10812.3|10810.3|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|1536
1746774900000|2025-05-09 07:15:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|1445
1746775200000|2025-05-09 07:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|2576
1746775500000|2025-05-09 07:25:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1034
1746775800000|2025-05-09 07:30:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|983
1746776100000|2025-05-09 07:35:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1752
1746776400000|2025-05-09 07:40:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|3219
1746776700000|2025-05-09 07:45:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|461
1746777000000|2025-05-09 07:50:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1147
1746777300000|2025-05-09 07:55:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|841
1746777600000|2025-05-09 08:00:00|10812.3|10810.3|10815.5|10813.5|10815.5|10813.5|10811.5|10809.5|2940
1746777900000|2025-05-09 08:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1165
1746778200000|2025-05-09 08:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|984
1746778500000|2025-05-09 08:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|714
1746778800000|2025-05-09 08:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|658
1746779100000|2025-05-09 08:25:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10814.7|10812.7|1130
1746779400000|2025-05-09 08:30:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1370
1746779700000|2025-05-09 08:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|750
1746780000000|2025-05-09 08:40:00|10817.8|10815.8|10818.6|10816.6|10819|10817|10817.8|10815.8|2875
1746780300000|2025-05-09 08:45:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|668
1746780600000|2025-05-09 08:50:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817|10815|1035
1746780900000|2025-05-09 08:55:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|744
1746781200000|2025-05-09 09:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|322
1746781500000|2025-05-09 09:05:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|1271
1746781800000|2025-05-09 09:10:00|10818.2|10816.2|10817.8|10815.8|10818.2|10816.2|10817.8|10815.8|461
1746782100000|2025-05-09 09:15:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|1959
1746782400000|2025-05-09 09:20:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|929
1746782700000|2025-05-09 09:25:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|8383
1746783000000|2025-05-09 09:30:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|273
1746783300000|2025-05-09 09:35:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|641
1746783600000|2025-05-09 09:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1070
1746783900000|2025-05-09 09:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|552
1746784200000|2025-05-09 09:50:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|2091
1746784500000|2025-05-09 09:55:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|2036
1746784800000|2025-05-09 10:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1268
1746785100000|2025-05-09 10:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|296
1746785400000|2025-05-09 10:10:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|696
1746785700000|2025-05-09 10:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|177
1746786000000|2025-05-09 10:20:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|342
1746786300000|2025-05-09 10:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|333
1746786600000|2025-05-09 10:30:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|837
1746786900000|2025-05-09 10:35:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1018
1746787200000|2025-05-09 10:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1596
1746787500000|2025-05-09 10:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|212
1746787800000|2025-05-09 10:50:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|451
1746788100000|2025-05-09 10:55:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|684
1746788400000|2025-05-09 11:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|208
1746788700000|2025-05-09 11:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|730
1746789000000|2025-05-09 11:10:00|10814.3|10812.3|10815.5|10813.5|10815.5|10813.5|10814.3|10812.3|873
1746789300000|2025-05-09 11:15:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1054
1746789600000|2025-05-09 11:20:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1012
1746789900000|2025-05-09 11:25:00|10812.3|10810.3|10817.8|10815.8|10821.7|10819.7|10810.8|10808.8|10084
1746790200000|2025-05-09 11:30:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817|10815|3253
1746790500000|2025-05-09 11:35:00|10817|10815|10819.4|10817.4|10820.1|10818.1|10817|10815|2274
1746790800000|2025-05-09 11:40:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2094
1746791100000|2025-05-09 11:45:00|10820.9|10818.9|10817.8|10815.8|10821.7|10819.7|10817.8|10815.8|2630
1746791400000|2025-05-09 11:50:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|4327
1746791700000|2025-05-09 11:55:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|2552
1746792000000|2025-05-09 12:00:00|10818.6|10816.6|10815.5|10813.5|10818.6|10816.6|10815.5|10813.5|4395
1746792300000|2025-05-09 12:05:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|2943
1746792600000|2025-05-09 12:10:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|3131
1746792900000|2025-05-09 12:15:00|10812.3|10810.3|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|3653
1746793200000|2025-05-09 12:20:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|5497
1746793500000|2025-05-09 12:25:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|2567
1746793800000|2025-05-09 12:30:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|4084
1746794100000|2025-05-09 12:35:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|4471
1746794400000|2025-05-09 12:40:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|2912
1746794700000|2025-05-09 12:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|2143
1746795000000|2025-05-09 12:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10809.2|10807.2|1746
1746795300000|2025-05-09 12:55:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|943
1746795600000|2025-05-09 13:00:00|10813.1|10811.1|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|1767
1746795900000|2025-05-09 13:05:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|2877
1746796200000|2025-05-09 13:10:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|3440
1746796500000|2025-05-09 13:15:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|3529
1746796800000|2025-05-09 13:20:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|2907
1746797100000|2025-05-09 13:25:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1883
1746797400000|2025-05-09 13:30:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|4155
1746797700000|2025-05-09 13:35:00|10820.5|10818.5|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|3137
1746798000000|2025-05-09 13:40:00|10820.9|10818.9|10823.3|10821.3|10824|10822|10819.4|10817.4|3960
1746798300000|2025-05-09 13:45:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|4249
1746798600000|2025-05-09 13:50:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|3609
1746798900000|2025-05-09 13:55:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824|10822|4768
1746799200000|2025-05-09 14:00:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|4304
1746799500000|2025-05-09 14:05:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|2788
1746799800000|2025-05-09 14:10:00|10822.5|10820.5|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|7174
1746800100000|2025-05-09 14:15:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10826.4|10824.4|8589
1746800400000|2025-05-09 14:20:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|11401
1746800700000|2025-05-09 14:25:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|7963
1746801000000|2025-05-09 14:30:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|5158
1746801300000|2025-05-09 14:35:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|3961
1746801600000|2025-05-09 14:40:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|2276
1746801900000|2025-05-09 14:45:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|2899
1746802200000|2025-05-09 14:50:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|4852
1746802500000|2025-05-09 14:55:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1429
1746802800000|2025-05-09 15:00:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|2909
1746803100000|2025-05-09 15:05:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1770
1746803400000|2025-05-09 15:10:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|3172
1746803700000|2025-05-09 15:15:00|10823.3|10821.3|10822.5|10820.5|10824.8|10822.8|10821.7|10819.7|3025
1746804000000|2025-05-09 15:20:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|3633
1746804300000|2025-05-09 15:25:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|2692
1746804600000|2025-05-09 15:30:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|2499
1746804900000|2025-05-09 15:35:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|2711
1746805200000|2025-05-09 15:40:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817|10815|3195
1746805500000|2025-05-09 15:45:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|2111
1746805800000|2025-05-09 15:50:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|1709
1746806100000|2025-05-09 15:55:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|2316
1746806400000|2025-05-09 16:00:00|10816.2|10814.2|10819.4|10817.4|10820.1|10818.1|10815.5|10813.5|3736
1746806700000|2025-05-09 16:05:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|3949
1746807000000|2025-05-09 16:10:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|2264
1746807300000|2025-05-09 16:15:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|2362
1746807600000|2025-05-09 16:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|379
1746807900000|2025-05-09 16:25:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|2258
1746808200000|2025-05-09 16:30:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10817|10815|2543
1746808500000|2025-05-09 16:35:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2899
1746808800000|2025-05-09 16:40:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2949
1746809100000|2025-05-09 16:45:00|10817|10815|10817|10815|10817.8|10815.8|10815.5|10813.5|5506
1746809400000|2025-05-09 16:50:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|1738
1746809700000|2025-05-09 16:55:00|||||||||665
1746810000000|2025-05-09 17:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1683
1746810300000|2025-05-09 17:05:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|1627
1746810600000|2025-05-09 17:10:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|1740
1746810900000|2025-05-09 17:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|293
1746811200000|2025-05-09 17:20:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|2515
1746811500000|2025-05-09 17:25:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|1374
1746811800000|2025-05-09 17:30:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1756
1746812100000|2025-05-09 17:35:00|||||||||278
1746812400000|2025-05-09 17:40:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|2286
1746812700000|2025-05-09 17:45:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3941
1746813000000|2025-05-09 17:50:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|4212
1746813300000|2025-05-09 17:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|5977
1746813600000|2025-05-09 18:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1189
1746813900000|2025-05-09 18:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|905
1746814200000|2025-05-09 18:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1983
1746814500000|2025-05-09 18:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|789
1746814800000|2025-05-09 18:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|3134
1746815100000|2025-05-09 18:25:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|2283
1746815400000|2025-05-09 18:30:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|2460
1746815700000|2025-05-09 18:35:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|1235
1746816000000|2025-05-09 18:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|1314
1746816300000|2025-05-09 18:45:00|||||||||388
1746816600000|2025-05-09 18:50:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|2128
1746816900000|2025-05-09 18:55:00|10812.3|10810.3|10810|10808|10812.3|10810.3|10810|10808|5025
1746817200000|2025-05-09 19:00:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|3355
1746817500000|2025-05-09 19:05:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|1597
1746817800000|2025-05-09 19:10:00|||||||||677
1746818100000|2025-05-09 19:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|905
1746818400000|2025-05-09 19:20:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1899
1746818700000|2025-05-09 19:25:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1750
1746819000000|2025-05-09 19:30:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1877
1746819300000|2025-05-09 19:35:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2136
1746819600000|2025-05-09 19:40:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|829
1746819900000|2025-05-09 19:45:00|||||||||890
1746820200000|2025-05-09 19:50:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|3370
1746820500000|2025-05-09 19:55:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|2975
1746820800000|2025-05-09 20:00:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|4627
1746821100000|2025-05-09 20:05:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|5932
1746821400000|2025-05-09 20:10:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|2313
1746821700000|2025-05-09 20:15:00|||||||||133
1746822000000|2025-05-09 20:20:00|||||||||2140
1746822300000|2025-05-09 20:25:00|||||||||2764
1746822600000|2025-05-09 20:30:00|||||||||54
1746822900000|2025-05-09 20:35:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|3010
1746823200000|2025-05-09 20:40:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|1449
1746823500000|2025-05-09 20:45:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|3893
1746823800000|2025-05-09 20:50:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|7567
1746824100000|2025-05-09 20:55:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|3787
1747000800000|2025-05-11 22:00:00|10790.5|10788.5|10788.1|10786.1|10790.8|10788.8|10786.5|10784.5|5649
1747001100000|2025-05-11 22:05:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1830
1747001400000|2025-05-11 22:10:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|988
1747001700000|2025-05-11 22:15:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2808
1747002000000|2025-05-11 22:20:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|2377
1747002300000|2025-05-11 22:25:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1807
1747002600000|2025-05-11 22:30:00|10787.7|10785.7|10790.5|10788.5|10790.5|10788.5|10787.3|10785.3|2756
1747002900000|2025-05-11 22:35:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|614
1747003200000|2025-05-11 22:40:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|201
1747003500000|2025-05-11 22:45:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|310
1747003800000|2025-05-11 22:50:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|387
1747004100000|2025-05-11 22:55:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|382
1747004400000|2025-05-11 23:00:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|758
1747004700000|2025-05-11 23:05:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|278
1747005000000|2025-05-11 23:10:00|10790.1|10788.1|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|375
1747005300000|2025-05-11 23:15:00|||||||||188
1747005600000|2025-05-11 23:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|453
1747005900000|2025-05-11 23:25:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|799
1747006200000|2025-05-11 23:30:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|114
1747006500000|2025-05-11 23:35:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|198
1747006800000|2025-05-11 23:40:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|173
1747007100000|2025-05-11 23:45:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1643
1747007400000|2025-05-11 23:50:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|532
1747007700000|2025-05-11 23:55:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|534
1747008000000|2025-05-12 00:00:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|793
1747008300000|2025-05-12 00:05:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1043
1747008600000|2025-05-12 00:10:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|596
1747008900000|2025-05-12 00:15:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|1458
1747009200000|2025-05-12 00:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|517
1747009500000|2025-05-12 00:25:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|378
1747009800000|2025-05-12 00:30:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|352
1747010100000|2025-05-12 00:35:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1191
1747010400000|2025-05-12 00:40:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|190
1747010700000|2025-05-12 00:45:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|563
1747011000000|2025-05-12 00:50:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|762
1747011300000|2025-05-12 00:55:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|74
1747011600000|2025-05-12 01:00:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|160
1747011900000|2025-05-12 01:05:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|410
1747012200000|2025-05-12 01:10:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|507
1747012500000|2025-05-12 01:15:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|195
1747012800000|2025-05-12 01:20:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|440
1747013100000|2025-05-12 01:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|202
1747013400000|2025-05-12 01:30:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|582
1747013700000|2025-05-12 01:35:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|332
1747014000000|2025-05-12 01:40:00|||||||||47
1747014300000|2025-05-12 01:45:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|306
1747014600000|2025-05-12 01:50:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|187
1747014900000|2025-05-12 01:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|108
1747015200000|2025-05-12 02:00:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|356
1747015500000|2025-05-12 02:05:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|778
1747015800000|2025-05-12 02:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|82
1747016100000|2025-05-12 02:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|231
1747016400000|2025-05-12 02:20:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|326
1747016700000|2025-05-12 02:25:00|10789.3|10787.3|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|768
1747017000000|2025-05-12 02:30:00|||||||||267
1747017300000|2025-05-12 02:35:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|213
1747017600000|2025-05-12 02:40:00|||||||||5
1747017900000|2025-05-12 02:45:00|10790.1|10788.1|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|240
1747018200000|2025-05-12 02:50:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|138
1747018500000|2025-05-12 02:55:00|||||||||6
1747018800000|2025-05-12 03:00:00|||||||||39
1747019100000|2025-05-12 03:05:00|||||||||747
1747019400000|2025-05-12 03:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|237
1747019700000|2025-05-12 03:15:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|52
1747020000000|2025-05-12 03:20:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|109
1747020300000|2025-05-12 03:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|1013
1747020600000|2025-05-12 03:30:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|179
1747020900000|2025-05-12 03:35:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|236
1747021200000|2025-05-12 03:40:00|||||||||309
1747021500000|2025-05-12 03:45:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|967
1747021800000|2025-05-12 03:50:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|559
1747022100000|2025-05-12 03:55:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|331
1747022400000|2025-05-12 04:00:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|57
1747022700000|2025-05-12 04:05:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|175
1747023000000|2025-05-12 04:10:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|428
1747023300000|2025-05-12 04:15:00|||||||||23
1747023600000|2025-05-12 04:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|539
1747023900000|2025-05-12 04:25:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|391
1747024200000|2025-05-12 04:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1429
1747024500000|2025-05-12 04:35:00|||||||||4
1747024800000|2025-05-12 04:40:00|||||||||2
1747025100000|2025-05-12 04:45:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|583
1747025400000|2025-05-12 04:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|527
1747025700000|2025-05-12 04:55:00|10790.8|10788.8|10790.5|10788.5|10790.8|10788.8|10790.5|10788.5|55
1747026000000|2025-05-12 05:00:00|10791.2|10789.2|10791.6|10789.6|10791.6|10789.6|10791.2|10789.2|94
1747026300000|2025-05-12 05:05:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|611
1747026600000|2025-05-12 05:10:00|||||||||92
1747026900000|2025-05-12 05:15:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|800
1747027200000|2025-05-12 05:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|546
1747027500000|2025-05-12 05:25:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|217
1747027800000|2025-05-12 05:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|84
1747028100000|2025-05-12 05:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|457
1747028400000|2025-05-12 05:40:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|270
1747028700000|2025-05-12 05:45:00|||||||||291
1747029000000|2025-05-12 05:50:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1041
1747029300000|2025-05-12 05:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|646
1747029600000|2025-05-12 06:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1305
1747029900000|2025-05-12 06:05:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10782.6|10780.6|1152
1747030200000|2025-05-12 06:10:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|697
1747030500000|2025-05-12 06:15:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|1078
1747030800000|2025-05-12 06:20:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|947
1747031100000|2025-05-12 06:25:00|10781.9|10779.9|10783.4|10781.4|10785|10783|10781.9|10779.9|1494
1747031400000|2025-05-12 06:30:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10782.6|10780.6|2395
1747031700000|2025-05-12 06:35:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|2094
1747032000000|2025-05-12 06:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|2726
1747032300000|2025-05-12 06:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1595
1747032600000|2025-05-12 06:50:00|10781.9|10779.9|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|1683
1747032900000|2025-05-12 06:55:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1072
1747033200000|2025-05-12 07:00:00|10781.9|10779.9|10771.7|10769.7|10781.9|10779.9|10770.1|10768.1|18974
1747033500000|2025-05-12 07:05:00|10772.5|10770.5|10772.5|10770.5|10776.4|10774.4|10771.7|10769.7|6912
1747033800000|2025-05-12 07:10:00|10772.1|10770.1|10773.3|10771.3|10775.6|10773.6|10770.9|10768.9|5253
1747034100000|2025-05-12 07:15:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|5568
1747034400000|2025-05-12 07:20:00|10771.7|10769.7|10767.8|10765.8|10772.5|10770.5|10767.8|10765.8|5423
1747034700000|2025-05-12 07:25:00|10768.2|10766.2|10766.2|10764.2|10769.4|10767.4|10765.5|10763.5|7927
1747035000000|2025-05-12 07:30:00|10766.6|10764.6|10765.5|10763.5|10771.7|10769.7|10765.5|10763.5|6894
1747035300000|2025-05-12 07:35:00|10766.2|10764.2|10763.1|10761.1|10767.8|10765.8|10763.1|10761.1|9400
1747035600000|2025-05-12 07:40:00|10763.9|10761.9|10763.9|10761.9|10766.6|10764.6|10763.1|10761.1|7093
1747035900000|2025-05-12 07:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10760.8|10758.8|4557
1747036200000|2025-05-12 07:50:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|3643
1747036500000|2025-05-12 07:55:00|10763.1|10761.1|10762.3|10760.3|10765.5|10763.5|10761.5|10759.5|5350
1747036800000|2025-05-12 08:00:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|5063
1747037100000|2025-05-12 08:05:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|4780
1747037400000|2025-05-12 08:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|3515
1747037700000|2025-05-12 08:15:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|1641
1747038000000|2025-05-12 08:20:00|10762.3|10760.3|10766.2|10764.2|10767|10765|10762.3|10760.3|4398
1747038300000|2025-05-12 08:25:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|2641
1747038600000|2025-05-12 08:30:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767|10765|3079
1747038900000|2025-05-12 08:35:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|2433
1747039200000|2025-05-12 08:40:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1521
1747039500000|2025-05-12 08:45:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767|10765|4100
1747039800000|2025-05-12 08:50:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|3315
1747040100000|2025-05-12 08:55:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10763.9|10761.9|2640
1747040400000|2025-05-12 09:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|3435
1747040700000|2025-05-12 09:05:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10760.8|10758.8|6386
1747041000000|2025-05-12 09:10:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|5864
1747041300000|2025-05-12 09:15:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|2531
1747041600000|2025-05-12 09:20:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|3292
1747041900000|2025-05-12 09:25:00|10765.8|10763.8|10767|10765|10767.8|10765.8|10765.5|10763.5|2753
1747042200000|2025-05-12 09:30:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1258
1747042500000|2025-05-12 09:35:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|1695
1747042800000|2025-05-12 09:40:00|10767|10765|10763.1|10761.1|10767|10765|10763.1|10761.1|1627
1747043100000|2025-05-12 09:45:00|10762.7|10760.7|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2490
1747043400000|2025-05-12 09:50:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1253
1747043700000|2025-05-12 09:55:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1289
1747044000000|2025-05-12 10:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|3576
1747044300000|2025-05-12 10:05:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|5560
1747044600000|2025-05-12 10:10:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|4077
1747044900000|2025-05-12 10:15:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|3525
1747045200000|2025-05-12 10:20:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|5050
1747045500000|2025-05-12 10:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|658
1747045800000|2025-05-12 10:30:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|3222
1747046100000|2025-05-12 10:35:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|4309
1747046400000|2025-05-12 10:40:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|5432
1747046700000|2025-05-12 10:45:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1610
1747047000000|2025-05-12 10:50:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|4219
1747047300000|2025-05-12 10:55:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|4586
1747047600000|2025-05-12 11:00:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|4770
1747047900000|2025-05-12 11:05:00|10750.6|10748.6|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|6118
1747048200000|2025-05-12 11:10:00|10753|10751|10758.4|10756.4|10758.4|10756.4|10753|10751|6368
1747048500000|2025-05-12 11:15:00|10757.6|10755.6|10761.5|10759.5|10762.3|10760.3|10757.6|10755.6|6619
1747048800000|2025-05-12 11:20:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10757.6|10755.6|6846
1747049100000|2025-05-12 11:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|3226
1747049400000|2025-05-12 11:30:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|6073
1747049700000|2025-05-12 11:35:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|3544
1747050000000|2025-05-12 11:40:00|10763.1|10761.1|10766.2|10764.2|10767|10765|10763.1|10761.1|6303
1747050300000|2025-05-12 11:45:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10764.7|10762.7|4559
1747050600000|2025-05-12 11:50:00|10766.2|10764.2|10768.6|10766.6|10768.6|10766.6|10765.5|10763.5|4951
1747050900000|2025-05-12 11:55:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|4833
1747051200000|2025-05-12 12:00:00|10767.8|10765.8|10763.9|10761.9|10767.8|10765.8|10762.3|10760.3|7545
1747051500000|2025-05-12 12:05:00|10763.1|10761.1|10759.2|10757.2|10763.9|10761.9|10759.2|10757.2|5723
1747051800000|2025-05-12 12:10:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|7923
1747052100000|2025-05-12 12:15:00|10758.4|10756.4|10760.8|10758.8|10761.5|10759.5|10757.6|10755.6|10606
1747052400000|2025-05-12 12:20:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|5896
1747052700000|2025-05-12 12:25:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1381
1747053000000|2025-05-12 12:30:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|3984
1747053300000|2025-05-12 12:35:00|10760|10758|10756.9|10754.9|10760|10758|10756.1|10754.1|4199
1747053600000|2025-05-12 12:40:00|10757.6|10755.6|10760|10758|10761.5|10759.5|10757.6|10755.6|7589
1747053900000|2025-05-12 12:45:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|3893
1747054200000|2025-05-12 12:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|8453
1747054500000|2025-05-12 12:55:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|3731
1747054800000|2025-05-12 13:00:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10753.7|10751.7|9079
1747055100000|2025-05-12 13:05:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753|10751|9662
1747055400000|2025-05-12 13:10:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753|10751|5375
1747055700000|2025-05-12 13:15:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|4024
1747056000000|2025-05-12 13:20:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|6336
1747056300000|2025-05-12 13:25:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|3362
1747056600000|2025-05-12 13:30:00|10753|10751|10756.1|10754.1|10756.1|10754.1|10753|10751|7768
1747056900000|2025-05-12 13:35:00|10756.9|10754.9|10759.2|10757.2|10760|10758|10756.1|10754.1|12283
1747057200000|2025-05-12 13:40:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|7309
1747057500000|2025-05-12 13:45:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|5175
1747057800000|2025-05-12 13:50:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|5421
1747058100000|2025-05-12 13:55:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|10624
1747058400000|2025-05-12 14:00:00|10760|10758|10757.6|10755.6|10761.5|10759.5|10757.6|10755.6|8165
1747058700000|2025-05-12 14:05:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10757.6|10755.6|6742
1747059000000|2025-05-12 14:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10759.6|10757.6|5141
1747059300000|2025-05-12 14:15:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760|10758|4901
1747059600000|2025-05-12 14:20:00|10761.2|10759.2|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|4563
1747059900000|2025-05-12 14:25:00|10761.5|10759.5|10764.7|10762.7|10766.2|10764.2|10760.8|10758.8|11313
1747060200000|2025-05-12 14:30:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|6453
1747060500000|2025-05-12 14:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10764.7|10762.7|5058
1747060800000|2025-05-12 14:40:00|10767|10765|10767|10765|10768.6|10766.6|10765.5|10763.5|8274
1747061100000|2025-05-12 14:45:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|4504
1747061400000|2025-05-12 14:50:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10764.7|10762.7|5016
1747061700000|2025-05-12 14:55:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10765.5|10763.5|3188
1747062000000|2025-05-12 15:00:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10763.9|10761.9|4781
1747062300000|2025-05-12 15:05:00|10763.9|10761.9|10767|10765|10767|10765|10763.9|10761.9|2790
1747062600000|2025-05-12 15:10:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|5247
1747062900000|2025-05-12 15:15:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10764.7|10762.7|5567
1747063200000|2025-05-12 15:20:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|7626
1747063500000|2025-05-12 15:25:00|10768.6|10766.6|10770.9|10768.9|10771.7|10769.7|10767.8|10765.8|10829
1747063800000|2025-05-12 15:30:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|4893
1747064100000|2025-05-12 15:35:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|5297
1747064400000|2025-05-12 15:40:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|5908
1747064700000|2025-05-12 15:45:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|1768
1747065000000|2025-05-12 15:50:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|3281
1747065300000|2025-05-12 15:55:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1768
1747065600000|2025-05-12 16:00:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|2207
1747065900000|2025-05-12 16:05:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767|10765|3580
1747066200000|2025-05-12 16:10:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|4959
1747066500000|2025-05-12 16:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1176
1747066800000|2025-05-12 16:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|3758
1747067100000|2025-05-12 16:25:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|2142
1747067400000|2025-05-12 16:30:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|7679
1747067700000|2025-05-12 16:35:00|10762.3|10760.3|10764.7|10762.7|10764.7|10762.7|10761.5|10759.5|3316
1747068000000|2025-05-12 16:40:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|2979
1747068300000|2025-05-12 16:45:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|1513
1747068600000|2025-05-12 16:50:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1720
1747068900000|2025-05-12 16:55:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1937
1747069200000|2025-05-12 17:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|4331
1747069500000|2025-05-12 17:05:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1314
1747069800000|2025-05-12 17:10:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|3208
1747070100000|2025-05-12 17:15:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|3239
1747070400000|2025-05-12 17:20:00|||||||||6222
1747070700000|2025-05-12 17:25:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10757.6|10755.6|4084
1747071000000|2025-05-12 17:30:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1714
1747071300000|2025-05-12 17:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|3008
1747071600000|2025-05-12 17:40:00|10758.8|10756.8|10759.2|10757.2|10760|10758|10758.4|10756.4|2164
1747071900000|2025-05-12 17:45:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2224
1747072200000|2025-05-12 17:50:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|3969
1747072500000|2025-05-12 17:55:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|4237
1747072800000|2025-05-12 18:00:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|4852
1747073100000|2025-05-12 18:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1067
1747073400000|2025-05-12 18:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2696
1747073700000|2025-05-12 18:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|1243
1747074000000|2025-05-12 18:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1382
1747074300000|2025-05-12 18:25:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|695
1747074600000|2025-05-12 18:30:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1658
1747074900000|2025-05-12 18:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2761
1747075200000|2025-05-12 18:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1992
1747075500000|2025-05-12 18:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|1977
1747075800000|2025-05-12 18:50:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1784
1747076100000|2025-05-12 18:55:00|10760|10758|10758.4|10756.4|10760|10758|10756.9|10754.9|4565
1747076400000|2025-05-12 19:00:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|3616
1747076700000|2025-05-12 19:05:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|4903
1747077000000|2025-05-12 19:10:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|5593
1747077300000|2025-05-12 19:15:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|898
1747077600000|2025-05-12 19:20:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1972
1747077900000|2025-05-12 19:25:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|3606
1747078200000|2025-05-12 19:30:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10759.2|10757.2|3339
1747078500000|2025-05-12 19:35:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|2343
1747078800000|2025-05-12 19:40:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3181
1747079100000|2025-05-12 19:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|4126
1747079400000|2025-05-12 19:50:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|5842
1747079700000|2025-05-12 19:55:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|4210
1747080000000|2025-05-12 20:00:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|5960
1747080300000|2025-05-12 20:05:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|7973
1747080600000|2025-05-12 20:10:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|374
1747080900000|2025-05-12 20:15:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|3357
1747081200000|2025-05-12 20:20:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|1618
1747081500000|2025-05-12 20:25:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|3381
1747081800000|2025-05-12 20:30:00|||||||||1030
1747082100000|2025-05-12 20:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|3706
1747082400000|2025-05-12 20:40:00|||||||||1429
1747082700000|2025-05-12 20:45:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|2580
1747083000000|2025-05-12 20:50:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1399
1747083300000|2025-05-12 20:55:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|1872
1747087200000|2025-05-12 22:00:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|988
1747087500000|2025-05-12 22:05:00|10753|10751|10753|10751|10753.7|10751.7|10751.4|10749.4|2334
1747087800000|2025-05-12 22:10:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|248
1747088100000|2025-05-12 22:15:00|||||||||36
1747088400000|2025-05-12 22:20:00|||||||||81
1747089000000|2025-05-12 22:30:00|||||||||61
1747089300000|2025-05-12 22:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|415
1747089600000|2025-05-12 22:40:00|||||||||54
1747089900000|2025-05-12 22:45:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.1|10752.1|517
1747090200000|2025-05-12 22:50:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|154
1747090500000|2025-05-12 22:55:00|||||||||22
1747090800000|2025-05-12 23:00:00|10753|10751|10753|10751|10753|10751|10753|10751|241
1747091100000|2025-05-12 23:05:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|89
1747091700000|2025-05-12 23:15:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|38
1747092000000|2025-05-12 23:20:00|||||||||2
1747092300000|2025-05-12 23:25:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|260
1747092600000|2025-05-12 23:30:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|525
1747092900000|2025-05-12 23:35:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|114
1747093200000|2025-05-12 23:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|555
1747093500000|2025-05-12 23:45:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|357
1747093800000|2025-05-12 23:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|70
1747094100000|2025-05-12 23:55:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|262
1747094400000|2025-05-13 00:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|388
1747094700000|2025-05-13 00:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|927
1747095000000|2025-05-13 00:10:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|838
1747095300000|2025-05-13 00:15:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1356
1747095600000|2025-05-13 00:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|392
1747095900000|2025-05-13 00:25:00|10760.4|10758.4|10760|10758|10760.4|10758.4|10760|10758|223
1747096200000|2025-05-13 00:30:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|2151
1747096500000|2025-05-13 00:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|719
1747096800000|2025-05-13 00:40:00|10762.7|10760.7|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|931
1747097100000|2025-05-13 00:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|296
1747097400000|2025-05-13 00:50:00|10762.7|10760.7|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|1278
1747097700000|2025-05-13 00:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1255
1747098000000|2025-05-13 01:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|878
1747098300000|2025-05-13 01:05:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|330
1747098600000|2025-05-13 01:10:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|571
1747098900000|2025-05-13 01:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|270
1747099200000|2025-05-13 01:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|311
1747099500000|2025-05-13 01:25:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|505
1747099800000|2025-05-13 01:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|425
1747100100000|2025-05-13 01:35:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|916
1747100400000|2025-05-13 01:40:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1160
1747100700000|2025-05-13 01:45:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|1183
1747101000000|2025-05-13 01:50:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|137
1747101300000|2025-05-13 01:55:00|||||||||143
1747101600000|2025-05-13 02:00:00|||||||||147
1747101900000|2025-05-13 02:05:00|||||||||450
1747102200000|2025-05-13 02:10:00|10763.5|10761.5|10763.1|10761.1|10763.5|10761.5|10763.1|10761.1|87
1747102500000|2025-05-13 02:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|352
1747102800000|2025-05-13 02:20:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|631
1747103100000|2025-05-13 02:25:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|338
1747103400000|2025-05-13 02:30:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|119
1747103700000|2025-05-13 02:35:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|539
1747104000000|2025-05-13 02:40:00|10761.2|10759.2|10762.3|10760.3|10762.3|10760.3|10761.2|10759.2|113
1747104300000|2025-05-13 02:45:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|111
1747104600000|2025-05-13 02:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|165
1747104900000|2025-05-13 02:55:00|||||||||25
1747105200000|2025-05-13 03:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|267
1747105500000|2025-05-13 03:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|197
1747105800000|2025-05-13 03:10:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|123
1747106100000|2025-05-13 03:15:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|206
1747106400000|2025-05-13 03:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|194
1747106700000|2025-05-13 03:25:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|600
1747107000000|2025-05-13 03:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|500
1747107300000|2025-05-13 03:35:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|377
1747107600000|2025-05-13 03:40:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|201
1747107900000|2025-05-13 03:45:00|||||||||36
1747108200000|2025-05-13 03:50:00|||||||||3
1747108500000|2025-05-13 03:55:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|283
1747108800000|2025-05-13 04:00:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|244
1747109100000|2025-05-13 04:05:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|301
1747109400000|2025-05-13 04:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|122
1747109700000|2025-05-13 04:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|609
1747110000000|2025-05-13 04:20:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|532
1747110300000|2025-05-13 04:25:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|185
1747110600000|2025-05-13 04:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|235
1747110900000|2025-05-13 04:35:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|720
1747111200000|2025-05-13 04:40:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|351
1747111500000|2025-05-13 04:45:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|881
1747111800000|2025-05-13 04:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|67
1747112100000|2025-05-13 04:55:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|699
1747112400000|2025-05-13 05:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|355
1747112700000|2025-05-13 05:05:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|4459
1747113000000|2025-05-13 05:10:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|1946
1747113300000|2025-05-13 05:15:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|3225
1747113600000|2025-05-13 05:20:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|441
1747113900000|2025-05-13 05:25:00|||||||||162
1747114200000|2025-05-13 05:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|723
1747114500000|2025-05-13 05:35:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|128
1747114800000|2025-05-13 05:40:00|10759.2|10757.2|10760|10758|10760|10758|10758.8|10756.8|595
1747115100000|2025-05-13 05:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|246
1747115400000|2025-05-13 05:50:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1188
1747115700000|2025-05-13 05:55:00|10760|10758|10760|10758|10760|10758|10760|10758|416
1747116000000|2025-05-13 06:00:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1296
1747116300000|2025-05-13 06:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|852
1747116600000|2025-05-13 06:10:00|10761.2|10759.2|10760|10758|10761.2|10759.2|10760|10758|332
1747116900000|2025-05-13 06:15:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|1675
1747117200000|2025-05-13 06:20:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|974
1747117500000|2025-05-13 06:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|510
1747117800000|2025-05-13 06:30:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760|10758|1102
1747118100000|2025-05-13 06:35:00|10760.4|10758.4|10759.2|10757.2|10760.4|10758.4|10759.2|10757.2|592
1747118400000|2025-05-13 06:40:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|1078
1747118700000|2025-05-13 06:45:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|882
1747119000000|2025-05-13 06:50:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1496
1747119300000|2025-05-13 06:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1108
1747119600000|2025-05-13 07:00:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|4089
1747119900000|2025-05-13 07:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|2160
1747120200000|2025-05-13 07:10:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1114
1747120500000|2025-05-13 07:15:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|879
1747120800000|2025-05-13 07:20:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|959
1747121100000|2025-05-13 07:25:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|853
1747121400000|2025-05-13 07:30:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|2928
1747121700000|2025-05-13 07:35:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|2246
1747122000000|2025-05-13 07:40:00|10759.2|10757.2|10762.3|10760.3|10762.3|10760.3|10758.4|10756.4|2593
1747122300000|2025-05-13 07:45:00|10761.5|10759.5|10764.7|10762.7|10765.5|10763.5|10761.5|10759.5|2915
1747122600000|2025-05-13 07:50:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|7576
1747122900000|2025-05-13 07:55:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|2102
1747123200000|2025-05-13 08:00:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|544
1747123500000|2025-05-13 08:05:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10764.7|10762.7|3840
1747123800000|2025-05-13 08:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1258
1747124100000|2025-05-13 08:15:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1317
1747124400000|2025-05-13 08:20:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|2131
1747124700000|2025-05-13 08:25:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|1255
1747125000000|2025-05-13 08:30:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|1372
1747125300000|2025-05-13 08:35:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|1638
1747125600000|2025-05-13 08:40:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1444
1747125900000|2025-05-13 08:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|1026
1747126200000|2025-05-13 08:50:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|622
1747126500000|2025-05-13 08:55:00|10765.8|10763.8|10767|10765|10767.8|10765.8|10765.8|10763.8|1287
1747126800000|2025-05-13 09:00:00|10766.2|10764.2|10767|10765|10767|10765|10764.7|10762.7|2616
1747127100000|2025-05-13 09:05:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|861
1747127400000|2025-05-13 09:10:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|678
1747127700000|2025-05-13 09:15:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1565
1747128000000|2025-05-13 09:20:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|749
1747128300000|2025-05-13 09:25:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|707
1747128600000|2025-05-13 09:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|333
1747128900000|2025-05-13 09:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|704
1747129200000|2025-05-13 09:40:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|571
1747129500000|2025-05-13 09:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|429
1747129800000|2025-05-13 09:50:00|||||||||342
1747130100000|2025-05-13 09:55:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|704
1747130400000|2025-05-13 10:00:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2613
1747130700000|2025-05-13 10:05:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|2035
1747131000000|2025-05-13 10:10:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|674
1747131300000|2025-05-13 10:15:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|263
1747131600000|2025-05-13 10:20:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|707
1747131900000|2025-05-13 10:25:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|872
1747132200000|2025-05-13 10:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|3613
1747132500000|2025-05-13 10:35:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|1902
1747132800000|2025-05-13 10:40:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|712
1747133100000|2025-05-13 10:45:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|2391
1747133400000|2025-05-13 10:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1937
1747133700000|2025-05-13 10:55:00|10762.7|10760.7|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1677
1747134000000|2025-05-13 11:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|555
1747134300000|2025-05-13 11:05:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1135
1747134600000|2025-05-13 11:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|897
1747134900000|2025-05-13 11:15:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1923
1747135200000|2025-05-13 11:20:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|956
1747135500000|2025-05-13 11:25:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|2542
1747135800000|2025-05-13 11:30:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1372
1747136100000|2025-05-13 11:35:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1422
1747136400000|2025-05-13 11:40:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1714
1747136700000|2025-05-13 11:45:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|2183
1747137000000|2025-05-13 11:50:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|2261
1747137300000|2025-05-13 11:55:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|2209
1747137600000|2025-05-13 12:00:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|2489
1747137900000|2025-05-13 12:05:00|10765.5|10763.5|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|3853
1747138200000|2025-05-13 12:10:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|4104
1747138500000|2025-05-13 12:15:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2723
1747138800000|2025-05-13 12:20:00|10765.8|10763.8|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|9777
1747139100000|2025-05-13 12:25:00|10764.7|10762.7|10767|10765|10768.6|10766.6|10763.9|10761.9|6830
1747139400000|2025-05-13 12:30:00|10766.6|10764.6|10767|10765|10782.6|10780.6|10765.5|10763.5|25510
1747139700000|2025-05-13 12:35:00|10767.8|10765.8|10770.9|10768.9|10772.5|10770.5|10767.8|10765.8|8194
1747140000000|2025-05-13 12:40:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|8770
1747140300000|2025-05-13 12:45:00|10773.3|10771.3|10769.4|10767.4|10774|10772|10769.4|10767.4|7116
1747140600000|2025-05-13 12:50:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10766.2|10764.2|12280
1747140900000|2025-05-13 12:55:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|5023
1747141200000|2025-05-13 13:00:00|10768.6|10766.6|10772.5|10770.5|10774|10772|10768.6|10766.6|6519
1747141500000|2025-05-13 13:05:00|10773.3|10771.3|10770.9|10768.9|10773.3|10771.3|10768.6|10766.6|7104
1747141800000|2025-05-13 13:10:00|10771.7|10769.7|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|5167
1747142100000|2025-05-13 13:15:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10770.9|10768.9|3395
1747142400000|2025-05-13 13:20:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|4821
1747142700000|2025-05-13 13:25:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|10267
1747143000000|2025-05-13 13:30:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10768.6|10766.6|6895
1747143300000|2025-05-13 13:35:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|3444
1747143600000|2025-05-13 13:40:00|10771.7|10769.7|10768.6|10766.6|10771.7|10769.7|10767.8|10765.8|5188
1747143900000|2025-05-13 13:45:00|10767.8|10765.8|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|4720
1747144200000|2025-05-13 13:50:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|3197
1747144500000|2025-05-13 13:55:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|4854
1747144800000|2025-05-13 14:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760|10758|9493
1747145100000|2025-05-13 14:05:00|10760|10758|10760.8|10758.8|10762.3|10760.3|10760|10758|8079
1747145400000|2025-05-13 14:10:00|10760|10758|10760|10758|10762.3|10760.3|10759.2|10757.2|5884
1747145700000|2025-05-13 14:15:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|3904
1747146000000|2025-05-13 14:20:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10756.1|10754.1|9167
1747146300000|2025-05-13 14:25:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|5732
1747146600000|2025-05-13 14:30:00|10758.4|10756.4|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|7849
1747146900000|2025-05-13 14:35:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10756.9|10754.9|4850
1747147200000|2025-05-13 14:40:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|4609
1747147500000|2025-05-13 14:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|6269
1747147800000|2025-05-13 14:50:00|10761.5|10759.5|10764.7|10762.7|10764.7|10762.7|10761.5|10759.5|12359
1747148100000|2025-05-13 14:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|8698
1747148400000|2025-05-13 15:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|5770
1747148700000|2025-05-13 15:05:00|10765.5|10763.5|10762.3|10760.3|10765.5|10763.5|10762.3|10760.3|3167
1747149000000|2025-05-13 15:10:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2139
1747149300000|2025-05-13 15:15:00|10760|10758|10756.9|10754.9|10760|10758|10756.9|10754.9|5227
1747149600000|2025-05-13 15:20:00|10756.1|10754.1|10760|10758|10760.8|10758.8|10756.1|10754.1|3405
1747149900000|2025-05-13 15:25:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|3344
1747150200000|2025-05-13 15:30:00|10759.2|10757.2|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|2550
1747150500000|2025-05-13 15:35:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|8261
1747150800000|2025-05-13 15:40:00|10755.3|10753.3|10751.4|10749.4|10756.1|10754.1|10751.4|10749.4|3189
1747151100000|2025-05-13 15:45:00|10753|10751|10750.6|10748.6|10753|10751|10749.8|10747.8|5678
1747151400000|2025-05-13 15:50:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|6395
1747151700000|2025-05-13 15:55:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10749|10747|7048
1747152000000|2025-05-13 16:00:00|10750.6|10748.6|10752.2|10750.2|10753.7|10751.7|10750.6|10748.6|6289
1747152300000|2025-05-13 16:05:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|4369
1747152600000|2025-05-13 16:10:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|2456
1747152900000|2025-05-13 16:15:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2285
1747153200000|2025-05-13 16:20:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2902
1747153500000|2025-05-13 16:25:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2498
1747153800000|2025-05-13 16:30:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2644
1747154100000|2025-05-13 16:35:00|10751.4|10749.4|10753|10751|10753|10751|10750.6|10748.6|3773
1747154400000|2025-05-13 16:40:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|2139
1747154700000|2025-05-13 16:45:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|1486
1747155000000|2025-05-13 16:50:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|3274
1747155300000|2025-05-13 16:55:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|1564
1747155600000|2025-05-13 17:00:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|3885
1747155900000|2025-05-13 17:05:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1481
1747156200000|2025-05-13 17:10:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|3695
1747156500000|2025-05-13 17:15:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|3560
1747156800000|2025-05-13 17:20:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1860
1747157100000|2025-05-13 17:25:00|10749.8|10747.8|10747.5|10745.5|10750.6|10748.6|10747.5|10745.5|4993
1747157400000|2025-05-13 17:30:00|10747.9|10745.9|10748.3|10746.3|10749|10747|10747.9|10745.9|1845
1747157700000|2025-05-13 17:35:00|10749|10747|10748.3|10746.3|10749|10747|10746.7|10744.7|3674
1747158000000|2025-05-13 17:40:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|3266
1747158300000|2025-05-13 17:45:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|3174
1747158600000|2025-05-13 17:50:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|3322
1747158900000|2025-05-13 17:55:00|10749|10747|10751.4|10749.4|10752.2|10750.2|10749|10747|2026
1747159200000|2025-05-13 18:00:00|10750.6|10748.6|10751.4|10749.4|10753|10751|10750.6|10748.6|2956
1747159500000|2025-05-13 18:05:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|1605
1747159800000|2025-05-13 18:10:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|2003
1747160100000|2025-05-13 18:15:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|4184
1747160400000|2025-05-13 18:20:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|6140
1747160700000|2025-05-13 18:25:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|3001
1747161000000|2025-05-13 18:30:00|10748.3|10746.3|10749|10747|10750.6|10748.6|10748.3|10746.3|1845
1747161300000|2025-05-13 18:35:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|3665
1747161600000|2025-05-13 18:40:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|1094
1747161900000|2025-05-13 18:45:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|3959
1747162200000|2025-05-13 18:50:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1443
1747162500000|2025-05-13 18:55:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|3820
1747162800000|2025-05-13 19:00:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10748.3|10746.3|3111
1747163100000|2025-05-13 19:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|1802
1747163400000|2025-05-13 19:10:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|2853
1747163700000|2025-05-13 19:15:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|1461
1747164000000|2025-05-13 19:20:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|575
1747164300000|2025-05-13 19:25:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10749|10747|2363
1747164600000|2025-05-13 19:30:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|831
1747164900000|2025-05-13 19:35:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1787
1747165200000|2025-05-13 19:40:00|||||||||213
1747165500000|2025-05-13 19:45:00|10749|10747|10750.6|10748.6|10751.4|10749.4|10749|10747|5164
1747165800000|2025-05-13 19:50:00|10751.4|10749.4|10753|10751|10753|10751|10750.6|10748.6|2565
1747166100000|2025-05-13 19:55:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|10856
1747166400000|2025-05-13 20:00:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753|10751|7397
1747166700000|2025-05-13 20:05:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|2982
1747167000000|2025-05-13 20:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1696
1747167300000|2025-05-13 20:15:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|2253
1747167600000|2025-05-13 20:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2347
1747167900000|2025-05-13 20:25:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3321
1747168200000|2025-05-13 20:30:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1258
1747168500000|2025-05-13 20:35:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|2077
1747168800000|2025-05-13 20:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|1391
1747169100000|2025-05-13 20:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|895
1747169400000|2025-05-13 20:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|1778
1747169700000|2025-05-13 20:55:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|2270
1747173600000|2025-05-13 22:00:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10758.4|10756.4|642
1747173900000|2025-05-13 22:05:00|10760.8|10758.8|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|640
1747174200000|2025-05-13 22:10:00|||||||||136
1747174500000|2025-05-13 22:15:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|315
1747174800000|2025-05-13 22:20:00|||||||||5
1747175100000|2025-05-13 22:25:00|||||||||2
1747175400000|2025-05-13 22:30:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|130
1747175700000|2025-05-13 22:35:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|25
1747176000000|2025-05-13 22:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|28
1747176300000|2025-05-13 22:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|45
1747176600000|2025-05-13 22:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|30
1747176900000|2025-05-13 22:55:00|||||||||2
1747177200000|2025-05-13 23:00:00|||||||||76
1747177500000|2025-05-13 23:05:00|||||||||2
1747177800000|2025-05-13 23:10:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|146
1747178100000|2025-05-13 23:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|111
1747178400000|2025-05-13 23:20:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|335
1747178700000|2025-05-13 23:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|58
1747179000000|2025-05-13 23:30:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|114
1747179300000|2025-05-13 23:35:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|519
1747179600000|2025-05-13 23:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|38
1747179900000|2025-05-13 23:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|56
1747180200000|2025-05-13 23:50:00|10756.9|10754.9|10757.3|10755.3|10757.6|10755.6|10756.9|10754.9|279
1747180500000|2025-05-13 23:55:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|140
1747180800000|2025-05-14 00:00:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|307
1747181100000|2025-05-14 00:05:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|50
1747181400000|2025-05-14 00:10:00|10755.7|10753.7|10756.5|10754.5|10757.6|10755.6|10755.3|10753.3|1044
1747181700000|2025-05-14 00:15:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1022
1747182000000|2025-05-14 00:20:00|10754.9|10752.9|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|312
1747182300000|2025-05-14 00:25:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.5|10754.5|391
1747182600000|2025-05-14 00:30:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|773
1747182900000|2025-05-14 00:35:00|10758|10756|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|629
1747183200000|2025-05-14 00:40:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|170
1747183500000|2025-05-14 00:45:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|57
1747183800000|2025-05-14 00:50:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|340
1747184100000|2025-05-14 00:55:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|356
1747184400000|2025-05-14 01:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|809
1747184700000|2025-05-14 01:05:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|533
1747185000000|2025-05-14 01:10:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|306
1747185300000|2025-05-14 01:15:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|191
1747185600000|2025-05-14 01:20:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|175
1747185900000|2025-05-14 01:25:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|617
1747186200000|2025-05-14 01:30:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|216
1747186500000|2025-05-14 01:35:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|225
1747186800000|2025-05-14 01:40:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|110
1747187100000|2025-05-14 01:45:00|10754.1|10752.1|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|867
1747187400000|2025-05-14 01:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|263
1747187700000|2025-05-14 01:55:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|986
1747188000000|2025-05-14 02:00:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|402
1747188300000|2025-05-14 02:05:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1050
1747188600000|2025-05-14 02:10:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|931
1747188900000|2025-05-14 02:15:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|705
1747189200000|2025-05-14 02:20:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|243
1747189500000|2025-05-14 02:25:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|286
1747189800000|2025-05-14 02:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|218
1747190100000|2025-05-14 02:35:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|367
1747190400000|2025-05-14 02:40:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|26
1747190700000|2025-05-14 02:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|125
1747191000000|2025-05-14 02:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|147
1747191300000|2025-05-14 02:55:00|10762.3|10760.3|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|832
1747191600000|2025-05-14 03:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|169
1747191900000|2025-05-14 03:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|541
1747192200000|2025-05-14 03:10:00|10759.6|10757.6|10760.8|10758.8|10760.8|10758.8|10759.6|10757.6|352
1747192500000|2025-05-14 03:15:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|27
1747192800000|2025-05-14 03:20:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|188
1747193100000|2025-05-14 03:25:00|||||||||3
1747193400000|2025-05-14 03:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|320
1747193700000|2025-05-14 03:35:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|352
1747194000000|2025-05-14 03:40:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|292
1747194300000|2025-05-14 03:45:00|||||||||228
1747194600000|2025-05-14 03:50:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|741
1747194900000|2025-05-14 03:55:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|824
1747195200000|2025-05-14 04:00:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|419
1747195500000|2025-05-14 04:05:00|10760|10758|10760|10758|10760|10758|10760|10758|170
1747195800000|2025-05-14 04:10:00|||||||||206
1747196100000|2025-05-14 04:15:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|160
1747196400000|2025-05-14 04:20:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|309
1747196700000|2025-05-14 04:25:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760.4|10758.4|58
1747197000000|2025-05-14 04:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|500
1747197300000|2025-05-14 04:35:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|239
1747197600000|2025-05-14 04:40:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|279
1747197900000|2025-05-14 04:45:00|||||||||6
1747198200000|2025-05-14 04:50:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|160
1747198500000|2025-05-14 04:55:00|||||||||255
1747198800000|2025-05-14 05:00:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|316
1747199100000|2025-05-14 05:05:00|||||||||36
1747199400000|2025-05-14 05:10:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|299
1747199700000|2025-05-14 05:15:00|||||||||101
1747200000000|2025-05-14 05:20:00|||||||||211
1747200300000|2025-05-14 05:25:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|228
1747200600000|2025-05-14 05:30:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|448
1747200900000|2025-05-14 05:35:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|124
1747201200000|2025-05-14 05:40:00|10760|10758|10760|10758|10760|10758|10760|10758|155
1747201500000|2025-05-14 05:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|522
1747201800000|2025-05-14 05:50:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|356
1747202100000|2025-05-14 05:55:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|521
1747202400000|2025-05-14 06:00:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|423
1747202700000|2025-05-14 06:05:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|433
1747203000000|2025-05-14 06:10:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|434
1747203300000|2025-05-14 06:15:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|884
1747203600000|2025-05-14 06:20:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|439
1747203900000|2025-05-14 06:25:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|712
1747204200000|2025-05-14 06:30:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|459
1747204500000|2025-05-14 06:35:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|711
1747204800000|2025-05-14 06:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|641
1747205100000|2025-05-14 06:45:00|10757.6|10755.6|10760.8|10758.8|10762.3|10760.3|10757.6|10755.6|2450
1747205400000|2025-05-14 06:50:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|821
1747205700000|2025-05-14 06:55:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760|10758|939
1747206000000|2025-05-14 07:00:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|1513
1747206300000|2025-05-14 07:05:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1592
1747206600000|2025-05-14 07:10:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|354
1747206900000|2025-05-14 07:15:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|1421
1747207200000|2025-05-14 07:20:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|985
1747207500000|2025-05-14 07:25:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1122
1747207800000|2025-05-14 07:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|2070
1747208100000|2025-05-14 07:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1311
1747208400000|2025-05-14 07:40:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10759.2|10757.2|1649
1747208700000|2025-05-14 07:45:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1189
1747209000000|2025-05-14 07:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|1027
1747209300000|2025-05-14 07:55:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|450
1747209600000|2025-05-14 08:00:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|1369
1747209900000|2025-05-14 08:05:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|1036
1747210200000|2025-05-14 08:10:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|925
1747210500000|2025-05-14 08:15:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|1452
1747210800000|2025-05-14 08:20:00|10761.9|10759.9|10760|10758|10762.3|10760.3|10760|10758|1752
1747211100000|2025-05-14 08:25:00|10760.8|10758.8|10760|10758|10762.3|10760.3|10760|10758|1176
1747211400000|2025-05-14 08:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|4540
1747211700000|2025-05-14 08:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|995
1747212000000|2025-05-14 08:40:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1427
1747212300000|2025-05-14 08:45:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|535
1747212600000|2025-05-14 08:50:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1491
1747212900000|2025-05-14 08:55:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|687
1747213200000|2025-05-14 09:00:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1466
1747213500000|2025-05-14 09:05:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|834
1747213800000|2025-05-14 09:10:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|1531
1747214100000|2025-05-14 09:15:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1320
1747214400000|2025-05-14 09:20:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|862
1747214700000|2025-05-14 09:25:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|2451
1747215000000|2025-05-14 09:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|3686
1747215300000|2025-05-14 09:35:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|2362
1747215600000|2025-05-14 09:40:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|3288
1747215900000|2025-05-14 09:45:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|2337
1747216200000|2025-05-14 09:50:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|797
1747216500000|2025-05-14 09:55:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|1516
1747216800000|2025-05-14 10:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|1943
1747217100000|2025-05-14 10:05:00|||||||||183
1747217400000|2025-05-14 10:10:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1608
1747217700000|2025-05-14 10:15:00|10767|10765|10767|10765|10767|10765|10767|10765|1097
1747218000000|2025-05-14 10:20:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1446
1747218300000|2025-05-14 10:25:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|842
1747218600000|2025-05-14 10:30:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|10616
1747218900000|2025-05-14 10:35:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|273
1747219200000|2025-05-14 10:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|185
1747219500000|2025-05-14 10:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|371
1747219800000|2025-05-14 10:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|631
1747220100000|2025-05-14 10:55:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|308
1747220400000|2025-05-14 11:00:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|960
1747220700000|2025-05-14 11:05:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|2999
1747221000000|2025-05-14 11:10:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|3889
1747221300000|2025-05-14 11:15:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1328
1747221600000|2025-05-14 11:20:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|2242
1747221900000|2025-05-14 11:25:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|1599
1747222200000|2025-05-14 11:30:00|10762.7|10760.7|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2841
1747222500000|2025-05-14 11:35:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1025
1747222800000|2025-05-14 11:40:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|3675
1747223100000|2025-05-14 11:45:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|2552
1747223400000|2025-05-14 11:50:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|2255
1747223700000|2025-05-14 11:55:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|2384
1747224000000|2025-05-14 12:00:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|6354
1747224300000|2025-05-14 12:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|3238
1747224600000|2025-05-14 12:10:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|3104
1747224900000|2025-05-14 12:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|3579
1747225200000|2025-05-14 12:20:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753|10751|4138
1747225500000|2025-05-14 12:25:00|10753|10751|10757.6|10755.6|10757.6|10755.6|10753|10751|6748
1747225800000|2025-05-14 12:30:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|3778
1747226100000|2025-05-14 12:35:00|10756.9|10754.9|10755.3|10753.3|10758.4|10756.4|10755.3|10753.3|1629
1747226400000|2025-05-14 12:40:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|5277
1747226700000|2025-05-14 12:45:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|4044
1747227000000|2025-05-14 12:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2260
1747227300000|2025-05-14 12:55:00|10756.1|10754.1|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|3081
1747227600000|2025-05-14 13:00:00|10754.5|10752.5|10751.4|10749.4|10754.5|10752.5|10751.4|10749.4|5558
1747227900000|2025-05-14 13:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10750.6|10748.6|6015
1747228200000|2025-05-14 13:10:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|4282
1747228500000|2025-05-14 13:15:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10750.6|10748.6|4435
1747228800000|2025-05-14 13:20:00|10753.7|10751.7|10753|10751|10755.3|10753.3|10753|10751|5621
1747229100000|2025-05-14 13:25:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|3493
1747229400000|2025-05-14 13:30:00|10752.2|10750.2|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|5632
1747229700000|2025-05-14 13:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|2185
1747230000000|2025-05-14 13:40:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10753|10751|3958
1747230300000|2025-05-14 13:45:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|3912
1747230600000|2025-05-14 13:50:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10753.7|10751.7|13774
1747230900000|2025-05-14 13:55:00|10754.5|10752.5|10752.2|10750.2|10754.5|10752.5|10752.2|10750.2|5275
1747231200000|2025-05-14 14:00:00|10753|10751|10751.4|10749.4|10753|10751|10750.6|10748.6|3797
1747231500000|2025-05-14 14:05:00|10752.2|10750.2|10752.2|10750.2|10753.7|10751.7|10750.6|10748.6|5409
1747231800000|2025-05-14 14:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|5145
1747232100000|2025-05-14 14:15:00|10753|10751|10753|10751|10754.5|10752.5|10752.2|10750.2|4213
1747232400000|2025-05-14 14:20:00|10752.2|10750.2|10752.2|10750.2|10754.5|10752.5|10752.2|10750.2|2864
1747232700000|2025-05-14 14:25:00|10753|10751|10753|10751|10753|10751|10751.4|10749.4|2265
1747233000000|2025-05-14 14:30:00|10753.7|10751.7|10750.6|10748.6|10753.7|10751.7|10750.6|10748.6|4658
1747233300000|2025-05-14 14:35:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|2983
1747233600000|2025-05-14 14:40:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|1773
1747233900000|2025-05-14 14:45:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|2344
1747234200000|2025-05-14 14:50:00|10749.8|10747.8|10746.7|10744.7|10749.8|10747.8|10745.9|10743.9|7328
1747234500000|2025-05-14 14:55:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|9974
1747234800000|2025-05-14 15:00:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|4207
1747235100000|2025-05-14 15:05:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|5001
1747235400000|2025-05-14 15:10:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|8180
1747235700000|2025-05-14 15:15:00|10744.4|10742.4|10742|10740|10744.4|10742.4|10742|10740|8174
1747236000000|2025-05-14 15:20:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|6872
1747236300000|2025-05-14 15:25:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|5043
1747236600000|2025-05-14 15:30:00|10742|10740|10740.5|10738.5|10742|10740|10739.7|10737.7|4447
1747236900000|2025-05-14 15:35:00|10739.7|10737.7|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|6422
1747237200000|2025-05-14 15:40:00|10740.5|10738.5|10738.1|10736.1|10740.5|10738.5|10737.3|10735.3|6977
1747237500000|2025-05-14 15:45:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|10454
1747237800000|2025-05-14 15:50:00|10738.5|10736.5|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|8558
1747238100000|2025-05-14 15:55:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|4694
1747238400000|2025-05-14 16:00:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1430
1747238700000|2025-05-14 16:05:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|5259
1747239000000|2025-05-14 16:10:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|3138
1747239300000|2025-05-14 16:15:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|4877
1747239600000|2025-05-14 16:20:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|2602
1747239900000|2025-05-14 16:25:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|6991
1747240200000|2025-05-14 16:30:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|4347
1747240500000|2025-05-14 16:35:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|4597
1747240800000|2025-05-14 16:40:00|10735.8|10733.8|10734.2|10732.2|10736.5|10734.5|10734.2|10732.2|7223
1747241100000|2025-05-14 16:45:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|26166
1747241400000|2025-05-14 16:50:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|4700
1747241700000|2025-05-14 16:55:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|4227
1747242000000|2025-05-14 17:00:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10732.6|10730.6|5208
1747242300000|2025-05-14 17:05:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|2173
1747242600000|2025-05-14 17:10:00|||||||||1157
1747242900000|2025-05-14 17:15:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|4619
1747243200000|2025-05-14 17:20:00|10733.4|10731.4|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|3762
1747243500000|2025-05-14 17:25:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|1811
1747243800000|2025-05-14 17:30:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|4125
1747244100000|2025-05-14 17:35:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2212
1747244400000|2025-05-14 17:40:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1938
1747244700000|2025-05-14 17:45:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|2975
1747245000000|2025-05-14 17:50:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|3421
1747245300000|2025-05-14 17:55:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2834
1747245600000|2025-05-14 18:00:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|3523
1747245900000|2025-05-14 18:05:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10735|10733|2150
1747246200000|2025-05-14 18:10:00|10735.8|10733.8|10733.4|10731.4|10735.8|10733.8|10733.4|10731.4|6631
1747246500000|2025-05-14 18:15:00|10733.8|10731.8|10734.2|10732.2|10735|10733|10733.4|10731.4|6539
1747246800000|2025-05-14 18:20:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|11240
1747247100000|2025-05-14 18:25:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1565
1747247400000|2025-05-14 18:30:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|1918
1747247700000|2025-05-14 18:35:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|2113
1747248000000|2025-05-14 18:40:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|2047
1747248300000|2025-05-14 18:45:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|2399
1747248600000|2025-05-14 18:50:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|2293
1747248900000|2025-05-14 18:55:00|10734.2|10732.2|10731.9|10729.9|10735|10733|10731.1|10729.1|11564
1747249200000|2025-05-14 19:00:00|10731.1|10729.1|10729.5|10727.5|10731.9|10729.9|10728|10726|14512
1747249500000|2025-05-14 19:05:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|8732
1747249800000|2025-05-14 19:10:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|6208
1747250100000|2025-05-14 19:15:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|9568
1747250400000|2025-05-14 19:20:00|10730.3|10728.3|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|3361
1747250700000|2025-05-14 19:25:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|3094
1747251000000|2025-05-14 19:30:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1981
1747251300000|2025-05-14 19:35:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|1669
1747251600000|2025-05-14 19:40:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2408
1747251900000|2025-05-14 19:45:00|||||||||6719
1747252200000|2025-05-14 19:50:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|2822
1747252500000|2025-05-14 19:55:00|10726.4|10724.4|10730.3|10728.3|10731.1|10729.1|10726.4|10724.4|9106
1747252800000|2025-05-14 20:00:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|10574
1747253100000|2025-05-14 20:05:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1007
1747253400000|2025-05-14 20:10:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|3266
1747253700000|2025-05-14 20:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|2185
1747254000000|2025-05-14 20:20:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|2876
1747254300000|2025-05-14 20:25:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|2128
1747254600000|2025-05-14 20:30:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|4217
1747254900000|2025-05-14 20:35:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|3459
1747255200000|2025-05-14 20:40:00|10728|10726|10728|10726|10728|10726|10728|10726|1515
1747255500000|2025-05-14 20:45:00|||||||||3430
1747255800000|2025-05-14 20:50:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|3702
1747256100000|2025-05-14 20:55:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|3898
1747260000000|2025-05-14 22:00:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|642
1747260300000|2025-05-14 22:05:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|654
1747260600000|2025-05-14 22:10:00|10729.5|10727.5|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|700
1747260900000|2025-05-14 22:15:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|181
1747261200000|2025-05-14 22:20:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|27
1747261500000|2025-05-14 22:25:00|||||||||24
1747261800000|2025-05-14 22:30:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|213
1747262100000|2025-05-14 22:35:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|39
1747262400000|2025-05-14 22:40:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|122
1747262700000|2025-05-14 22:45:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|130
1747263000000|2025-05-14 22:50:00|||||||||1
1747263300000|2025-05-14 22:55:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|122
1747263600000|2025-05-14 23:00:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|145
1747263900000|2025-05-14 23:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|337
1747264200000|2025-05-14 23:10:00|||||||||22
1747264500000|2025-05-14 23:15:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|231
1747264800000|2025-05-14 23:20:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|606
1747265100000|2025-05-14 23:25:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|669
1747265400000|2025-05-14 23:30:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|528
1747265700000|2025-05-14 23:35:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|412
1747266000000|2025-05-14 23:40:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|370
1747266300000|2025-05-14 23:45:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|245
1747266600000|2025-05-14 23:50:00|10729.9|10727.9|10729.5|10727.5|10729.9|10727.9|10729.5|10727.5|128
1747266900000|2025-05-14 23:55:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|256
1747267200000|2025-05-15 00:00:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|395
1747267500000|2025-05-15 00:05:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|267
1747267800000|2025-05-15 00:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|240
1747268100000|2025-05-15 00:15:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|681
1747268400000|2025-05-15 00:20:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|427
1747268700000|2025-05-15 00:25:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|674
1747269000000|2025-05-15 00:30:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|177
1747269300000|2025-05-15 00:35:00|||||||||430
1747269600000|2025-05-15 00:40:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|385
1747269900000|2025-05-15 00:45:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|323
1747270200000|2025-05-15 00:50:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2052
1747270500000|2025-05-15 00:55:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1131
1747270800000|2025-05-15 01:00:00|10730.7|10728.7|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|398
1747271100000|2025-05-15 01:05:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|591
1747271400000|2025-05-15 01:10:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|768
1747271700000|2025-05-15 01:15:00|||||||||234
1747272000000|2025-05-15 01:20:00|||||||||179
1747272300000|2025-05-15 01:25:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|423
1747272600000|2025-05-15 01:30:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|941
1747272900000|2025-05-15 01:35:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|438
1747273200000|2025-05-15 01:40:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|202
1747273500000|2025-05-15 01:45:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|437
1747273800000|2025-05-15 01:50:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|362
1747274100000|2025-05-15 01:55:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|296
1747274400000|2025-05-15 02:00:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|298
1747274700000|2025-05-15 02:05:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|579
1747275000000|2025-05-15 02:10:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|305
1747275300000|2025-05-15 02:15:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|609
1747275600000|2025-05-15 02:20:00|10729.9|10727.9|10730.3|10728.3|10730.3|10728.3|10729.9|10727.9|429
1747275900000|2025-05-15 02:25:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|443
1747276200000|2025-05-15 02:30:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|202
1747276500000|2025-05-15 02:35:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|174
1747276800000|2025-05-15 02:40:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|12
1747277100000|2025-05-15 02:45:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|47
1747277400000|2025-05-15 02:50:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.9|10727.9|270
1747277700000|2025-05-15 02:55:00|10729.5|10727.5|10729.9|10727.9|10729.9|10727.9|10729.5|10727.5|242
1747278000000|2025-05-15 03:00:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|163
1747278300000|2025-05-15 03:05:00|||||||||287
1747278600000|2025-05-15 03:10:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|299
1747278900000|2025-05-15 03:15:00|||||||||222
1747279200000|2025-05-15 03:20:00|||||||||34
1747279800000|2025-05-15 03:30:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|706
1747280100000|2025-05-15 03:35:00|10729.1|10727.1|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|174
1747280400000|2025-05-15 03:40:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|128
1747280700000|2025-05-15 03:45:00|||||||||106
1747281000000|2025-05-15 03:50:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|251
1747281300000|2025-05-15 03:55:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|227
1747281600000|2025-05-15 04:00:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|891
1747281900000|2025-05-15 04:05:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|187
1747282200000|2025-05-15 04:10:00|||||||||48
1747282500000|2025-05-15 04:15:00|||||||||57
1747282800000|2025-05-15 04:20:00|10731.1|10729.1|10730.7|10728.7|10731.1|10729.1|10730.3|10728.3|146
1747283100000|2025-05-15 04:25:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|15
1747283400000|2025-05-15 04:30:00|||||||||37
1747283700000|2025-05-15 04:35:00|||||||||1
1747284000000|2025-05-15 04:40:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|429
1747284300000|2025-05-15 04:45:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|228
1747284600000|2025-05-15 04:50:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|487
1747284900000|2025-05-15 04:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|30
1747285200000|2025-05-15 05:00:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|1070
1747285500000|2025-05-15 05:05:00|||||||||5
1747285800000|2025-05-15 05:10:00|10728.3|10726.3|10728|10726|10728.7|10726.7|10727.2|10725.2|2182
1747286100000|2025-05-15 05:15:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|458
1747286400000|2025-05-15 05:20:00|10729.1|10727.1|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|543
1747286700000|2025-05-15 05:25:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|1047
1747287000000|2025-05-15 05:30:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|165
1747287300000|2025-05-15 05:35:00|10728.3|10726.3|10728.7|10726.7|10728.7|10726.7|10728|10726|237
1747287600000|2025-05-15 05:40:00|||||||||54
1747287900000|2025-05-15 05:45:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|488
1747288200000|2025-05-15 05:50:00|10729.9|10727.9|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|702
1747288500000|2025-05-15 05:55:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|626
1747288800000|2025-05-15 06:00:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|561
1747289100000|2025-05-15 06:05:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|555
1747289400000|2025-05-15 06:10:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|1696
1747289700000|2025-05-15 06:15:00|10733|10731|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|1173
1747290000000|2025-05-15 06:20:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|540
1747290300000|2025-05-15 06:25:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1315
1747290600000|2025-05-15 06:30:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1097
1747290900000|2025-05-15 06:35:00|10735|10733|10735|10733|10735|10733|10733.4|10731.4|1411
1747291200000|2025-05-15 06:40:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|2352
1747291500000|2025-05-15 06:45:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735|10733|1220
1747291800000|2025-05-15 06:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1228
1747292100000|2025-05-15 06:55:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|386
1747292400000|2025-05-15 07:00:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1134
1747292700000|2025-05-15 07:05:00|10735|10733|10737.3|10735.3|10737.3|10735.3|10735|10733|3602
1747293000000|2025-05-15 07:10:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|3446
1747293300000|2025-05-15 07:15:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|2818
1747293600000|2025-05-15 07:20:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1238
1747293900000|2025-05-15 07:25:00|10737.3|10735.3|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|1768
1747294200000|2025-05-15 07:30:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|323
1747294500000|2025-05-15 07:35:00|10739.7|10737.7|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|1787
1747294800000|2025-05-15 07:40:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|2035
1747295100000|2025-05-15 07:45:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|1044
1747295400000|2025-05-15 07:50:00|||||||||729
1747295700000|2025-05-15 07:55:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|386
1747296000000|2025-05-15 08:00:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|1445
1747296300000|2025-05-15 08:05:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1591
1747296600000|2025-05-15 08:10:00|10738.9|10736.9|10742|10740|10742|10740|10738.9|10736.9|1843
1747296900000|2025-05-15 08:15:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|1752
1747297200000|2025-05-15 08:20:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|1198
1747297500000|2025-05-15 08:25:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|1216
1747297800000|2025-05-15 08:30:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10740.5|10738.5|1612
1747298100000|2025-05-15 08:35:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|1155
1747298400000|2025-05-15 08:40:00|10741.2|10739.2|10742|10740|10743.6|10741.6|10741.2|10739.2|1770
1747298700000|2025-05-15 08:45:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|1144
1747299000000|2025-05-15 08:50:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|1039
1747299300000|2025-05-15 08:55:00|10741.6|10739.6|10742|10740|10742|10740|10741.2|10739.2|1068
1747299600000|2025-05-15 09:00:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|655
1747299900000|2025-05-15 09:05:00|||||||||18
1747300200000|2025-05-15 09:10:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|984
1747300500000|2025-05-15 09:15:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|680
1747300800000|2025-05-15 09:20:00|||||||||299
1747301100000|2025-05-15 09:25:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|1559
1747301400000|2025-05-15 09:30:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|456
1747301700000|2025-05-15 09:35:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|10870
1747302000000|2025-05-15 09:40:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|1654
1747302300000|2025-05-15 09:45:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|479
1747302600000|2025-05-15 09:50:00|10742.4|10740.4|10742.8|10740.8|10742.8|10740.8|10742|10740|437
1747302900000|2025-05-15 09:55:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|386
1747303200000|2025-05-15 10:00:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|770
1747303500000|2025-05-15 10:05:00|10740.8|10738.8|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|550
1747303800000|2025-05-15 10:10:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1188
1747304100000|2025-05-15 10:15:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|895
1747304400000|2025-05-15 10:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|2646
1747304700000|2025-05-15 10:25:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|2062
1747305000000|2025-05-15 10:30:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1640
1747305300000|2025-05-15 10:35:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|762
1747305600000|2025-05-15 10:40:00|10740.1|10738.1|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|522
1747305900000|2025-05-15 10:45:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|432
1747306200000|2025-05-15 10:50:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10739.7|10737.7|931
1747306500000|2025-05-15 10:55:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|1180
1747306800000|2025-05-15 11:00:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|2281
1747307100000|2025-05-15 11:05:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|711
1747307400000|2025-05-15 11:10:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|1007
1747307700000|2025-05-15 11:15:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|615
1747308000000|2025-05-15 11:20:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1322
1747308300000|2025-05-15 11:25:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10740.5|10738.5|1927
1747308600000|2025-05-15 11:30:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|1061
1747308900000|2025-05-15 11:35:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1096
1747309200000|2025-05-15 11:40:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|3486
1747309500000|2025-05-15 11:45:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|3132
1747309800000|2025-05-15 11:50:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|3449
1747310100000|2025-05-15 11:55:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|2233
1747310400000|2025-05-15 12:00:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|4736
1747310700000|2025-05-15 12:05:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|2879
1747311000000|2025-05-15 12:10:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|2446
1747311300000|2025-05-15 12:15:00|10742|10740|10741.2|10739.2|10743.6|10741.6|10739.7|10737.7|8436
1747311600000|2025-05-15 12:20:00|10740.5|10738.5|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|5838
1747311900000|2025-05-15 12:25:00|10736.5|10734.5|10738.5|10736.5|10740.5|10738.5|10735|10733|8632
1747312200000|2025-05-15 12:30:00|10740.1|10738.1|10750.6|10748.6|10752.2|10750.2|10739.7|10737.7|30197
1747312500000|2025-05-15 12:35:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10745.9|10743.9|6760
1747312800000|2025-05-15 12:40:00|10749.8|10747.8|10745.1|10743.1|10752.2|10750.2|10745.1|10743.1|5992
1747313100000|2025-05-15 12:45:00|10745.9|10743.9|10738.9|10736.9|10745.9|10743.9|10738.1|10736.1|11616
1747313400000|2025-05-15 12:50:00|10738.1|10736.1|10745.9|10743.9|10745.9|10743.9|10735.8|10733.8|23138
1747313700000|2025-05-15 12:55:00|10746.7|10744.7|10748.3|10746.3|10750.6|10748.6|10745.9|10743.9|7893
1747314000000|2025-05-15 13:00:00|10749|10747|10753|10751|10753.7|10751.7|10749|10747|18977
1747314300000|2025-05-15 13:05:00|10752.6|10750.6|10758.4|10756.4|10761.5|10759.5|10752.2|10750.2|13423
1747314600000|2025-05-15 13:10:00|10759.2|10757.2|10763.9|10761.9|10764.7|10762.7|10759.2|10757.2|7804
1747314900000|2025-05-15 13:15:00|10763.5|10761.5|10762.3|10760.3|10765.5|10763.5|10761.5|10759.5|6255
1747315200000|2025-05-15 13:20:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10760.8|10758.8|7805
1747315500000|2025-05-15 13:25:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10760.8|10758.8|8669
1747315800000|2025-05-15 13:30:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10757.6|10755.6|10100
1747316100000|2025-05-15 13:35:00|10760|10758|10764.7|10762.7|10764.7|10762.7|10760|10758|4234
1747316400000|2025-05-15 13:40:00|10765.5|10763.5|10762.3|10760.3|10765.5|10763.5|10761.5|10759.5|7377
1747316700000|2025-05-15 13:45:00|10761.5|10759.5|10760.8|10758.8|10763.9|10761.9|10760|10758|9948
1747317000000|2025-05-15 13:50:00|10760|10758|10760|10758|10760.8|10758.8|10758.4|10756.4|4009
1747317300000|2025-05-15 13:55:00|10759.2|10757.2|10757.6|10755.6|10760|10758|10757.6|10755.6|6827
1747317600000|2025-05-15 14:00:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|2770
1747317900000|2025-05-15 14:05:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|3806
1747318200000|2025-05-15 14:10:00|10758.4|10756.4|10758.4|10756.4|10760|10758|10758.4|10756.4|4525
1747318500000|2025-05-15 14:15:00|10759.2|10757.2|10758.4|10756.4|10760.8|10758.8|10756.9|10754.9|3678
1747318800000|2025-05-15 14:20:00|10757.6|10755.6|10754.5|10752.5|10758.4|10756.4|10753.7|10751.7|5792
1747319100000|2025-05-15 14:25:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10752.2|10750.2|6465
1747319400000|2025-05-15 14:30:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|4680
1747319700000|2025-05-15 14:35:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|3363
1747320000000|2025-05-15 14:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753|10751|4638
1747320300000|2025-05-15 14:45:00|10755.3|10753.3|10760|10758|10760.8|10758.8|10755.3|10753.3|3702
1747320600000|2025-05-15 14:50:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|2836
1747320900000|2025-05-15 14:55:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|2513
1747321200000|2025-05-15 15:00:00|10759.2|10757.2|10763.9|10761.9|10763.9|10761.9|10759.2|10757.2|5085
1747321500000|2025-05-15 15:05:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|7063
1747321800000|2025-05-15 15:10:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|3832
1747322100000|2025-05-15 15:15:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|5213
1747322400000|2025-05-15 15:20:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|2300
1747322700000|2025-05-15 15:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|5647
1747323000000|2025-05-15 15:30:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|6046
1747323300000|2025-05-15 15:35:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|2577
1747323600000|2025-05-15 15:40:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|2080
1747323900000|2025-05-15 15:45:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|9669
1747324200000|2025-05-15 15:50:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2651
1747324500000|2025-05-15 15:55:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1431
1747324800000|2025-05-15 16:00:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|3327
1747325100000|2025-05-15 16:05:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|4136
1747325400000|2025-05-15 16:10:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3160
1747325700000|2025-05-15 16:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|3159
1747326000000|2025-05-15 16:20:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|2695
1747326300000|2025-05-15 16:25:00|10771.7|10769.7|10774|10772|10774.8|10772.8|10771.7|10769.7|6535
1747326600000|2025-05-15 16:30:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|1760
1747326900000|2025-05-15 16:35:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|3483
1747327200000|2025-05-15 16:40:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|2322
1747327500000|2025-05-15 16:45:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10772.5|10770.5|2208
1747327800000|2025-05-15 16:50:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|2658
1747328100000|2025-05-15 16:55:00|10772.1|10770.1|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|10771
1747328400000|2025-05-15 17:00:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|2548
1747328700000|2025-05-15 17:05:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|3029
1747329000000|2025-05-15 17:10:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|2151
1747329300000|2025-05-15 17:15:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2697
1747329600000|2025-05-15 17:20:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|2700
1747329900000|2025-05-15 17:25:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|934
1747330200000|2025-05-15 17:30:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|5441
1747330500000|2025-05-15 17:35:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|4605
1747330800000|2025-05-15 17:40:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1021
1747331100000|2025-05-15 17:45:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1768
1747331400000|2025-05-15 17:50:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|2326
1747331700000|2025-05-15 17:55:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3283
1747332000000|2025-05-15 18:00:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1945
1747332300000|2025-05-15 18:05:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|5000
1747332600000|2025-05-15 18:10:00|10771.3|10769.3|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1562
1747332900000|2025-05-15 18:15:00|||||||||2122
1747333200000|2025-05-15 18:20:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|4535
1747333500000|2025-05-15 18:25:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|1988
1747333800000|2025-05-15 18:30:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|2854
1747334100000|2025-05-15 18:35:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1927
1747334400000|2025-05-15 18:40:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1045
1747334700000|2025-05-15 18:45:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1497
1747335000000|2025-05-15 18:50:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1950
1747335300000|2025-05-15 18:55:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|7910
1747335600000|2025-05-15 19:00:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|4785
1747335900000|2025-05-15 19:05:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|732
1747336200000|2025-05-15 19:10:00|||||||||1073
1747336500000|2025-05-15 19:15:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|1989
1747336800000|2025-05-15 19:20:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|3641
1747337100000|2025-05-15 19:25:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|3086
1747337400000|2025-05-15 19:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1004
1747337700000|2025-05-15 19:35:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2526
1747338000000|2025-05-15 19:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|3142
1747338300000|2025-05-15 19:45:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|5840
1747338600000|2025-05-15 19:50:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|2007
1747338900000|2025-05-15 19:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|5251
1747339200000|2025-05-15 20:00:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|6358
1747339500000|2025-05-15 20:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|4524
1747339800000|2025-05-15 20:10:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1425
1747340100000|2025-05-15 20:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10774.8|10772.8|5071
1747340400000|2025-05-15 20:20:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|826
1747340700000|2025-05-15 20:25:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|3823
1747341000000|2025-05-15 20:30:00|||||||||200
1747341300000|2025-05-15 20:35:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1534
1747341600000|2025-05-15 20:40:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|3553
1747341900000|2025-05-15 20:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|2514
1747342200000|2025-05-15 20:50:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|2112
1747342500000|2025-05-15 20:55:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|2099
1747346400000|2025-05-15 22:00:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1003
1747346700000|2025-05-15 22:05:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|119
1747347000000|2025-05-15 22:10:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|2247
1747347300000|2025-05-15 22:15:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|165
1747347600000|2025-05-15 22:20:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1469
1747347900000|2025-05-15 22:25:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|407
1747348200000|2025-05-15 22:30:00|10778|10776|10778|10776|10778|10776|10778|10776|50
1747348500000|2025-05-15 22:35:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|3511
1747348800000|2025-05-15 22:40:00|||||||||104
1747349100000|2025-05-15 22:45:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|97
1747349400000|2025-05-15 22:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|224
1747349700000|2025-05-15 22:55:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|518
1747350000000|2025-05-15 23:00:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|340
1747350300000|2025-05-15 23:05:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|63
1747350600000|2025-05-15 23:10:00|||||||||67
1747350900000|2025-05-15 23:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|136
1747351200000|2025-05-15 23:20:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10776|10774|848
1747351500000|2025-05-15 23:25:00|||||||||51
1747352100000|2025-05-15 23:35:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.4|10772.4|953
1747352400000|2025-05-15 23:40:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|821
1747352700000|2025-05-15 23:45:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|170
1747353000000|2025-05-15 23:50:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|454
1747353300000|2025-05-15 23:55:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|228
1747353600000|2025-05-16 00:00:00|10773.7|10771.7|10775.6|10773.6|10777.2|10775.2|10773.3|10771.3|1535
1747353900000|2025-05-16 00:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|199
1747354200000|2025-05-16 00:10:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|815
1747354500000|2025-05-16 00:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1387
1747354800000|2025-05-16 00:20:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10774|10772|898
1747355100000|2025-05-16 00:25:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|1989
1747355400000|2025-05-16 00:30:00|10779.1|10777.1|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|2837
1747355700000|2025-05-16 00:35:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|944
1747356000000|2025-05-16 00:40:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|471
1747356300000|2025-05-16 00:45:00|10781.9|10779.9|10784.2|10782.2|10785|10783|10781.9|10779.9|4721
1747356600000|2025-05-16 00:50:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1480
1747356900000|2025-05-16 00:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|936
1747357200000|2025-05-16 01:00:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|692
1747357500000|2025-05-16 01:05:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|467
1747357800000|2025-05-16 01:10:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|541
1747358100000|2025-05-16 01:15:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|635
1747358400000|2025-05-16 01:20:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|531
1747358700000|2025-05-16 01:25:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|510
1747359000000|2025-05-16 01:30:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|534
1747359300000|2025-05-16 01:35:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|447
1747359600000|2025-05-16 01:40:00|10782.6|10780.6|10782.3|10780.3|10782.6|10780.6|10781.9|10779.9|612
1747359900000|2025-05-16 01:45:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|859
1747360200000|2025-05-16 01:50:00|10781.5|10779.5|10781.9|10779.9|10782.6|10780.6|10781.5|10779.5|523
1747360500000|2025-05-16 01:55:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|181
1747360800000|2025-05-16 02:00:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|280
1747361100000|2025-05-16 02:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|513
1747361400000|2025-05-16 02:10:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|663
1747361700000|2025-05-16 02:15:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|472
1747362000000|2025-05-16 02:20:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|482
1747362300000|2025-05-16 02:25:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|123
1747362600000|2025-05-16 02:30:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|115
1747362900000|2025-05-16 02:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|212
1747363200000|2025-05-16 02:40:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|456
1747363500000|2025-05-16 02:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|202
1747363800000|2025-05-16 02:50:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|389
1747364100000|2025-05-16 02:55:00|||||||||59
1747364400000|2025-05-16 03:00:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|339
1747364700000|2025-05-16 03:05:00|||||||||7
1747365000000|2025-05-16 03:10:00|||||||||83
1747365300000|2025-05-16 03:15:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1314
1747365600000|2025-05-16 03:20:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|92
1747365900000|2025-05-16 03:25:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|389
1747366200000|2025-05-16 03:30:00|10783|10781|10782.6|10780.6|10783|10781|10781.9|10779.9|231
1747366500000|2025-05-16 03:35:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|151
1747366800000|2025-05-16 03:40:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|127
1747367100000|2025-05-16 03:45:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|170
1747367400000|2025-05-16 03:50:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1023
1747367700000|2025-05-16 03:55:00|||||||||722
1747368000000|2025-05-16 04:00:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|186
1747368300000|2025-05-16 04:05:00|||||||||729
1747368600000|2025-05-16 04:10:00|||||||||4
1747368900000|2025-05-16 04:15:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|348
1747369200000|2025-05-16 04:20:00|||||||||293
1747369500000|2025-05-16 04:25:00|||||||||1
1747369800000|2025-05-16 04:30:00|||||||||1
1747370100000|2025-05-16 04:35:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|427
1747370400000|2025-05-16 04:40:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|42
1747370700000|2025-05-16 04:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|114
1747371000000|2025-05-16 04:50:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|320
1747371300000|2025-05-16 04:55:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|107
1747371600000|2025-05-16 05:00:00|||||||||17
1747371900000|2025-05-16 05:05:00|||||||||3
1747372200000|2025-05-16 05:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|196
1747372500000|2025-05-16 05:15:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|63
1747372800000|2025-05-16 05:20:00|||||||||38
1747373100000|2025-05-16 05:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|557
1747373400000|2025-05-16 05:30:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|141
1747373700000|2025-05-16 05:35:00|10782.3|10780.3|10783.4|10781.4|10783.4|10781.4|10782.3|10780.3|516
1747374000000|2025-05-16 05:40:00|||||||||10
1747374300000|2025-05-16 05:45:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|412
1747374600000|2025-05-16 05:50:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|237
1747374900000|2025-05-16 05:55:00|||||||||209
1747375200000|2025-05-16 06:00:00|10783|10781|10785|10783|10785|10783|10783|10781|986
1747375500000|2025-05-16 06:05:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|1942
1747375800000|2025-05-16 06:10:00|10785|10783|10788.1|10786.1|10788.9|10786.9|10785|10783|1873
1747376100000|2025-05-16 06:15:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|2126
1747376400000|2025-05-16 06:20:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|730
1747376700000|2025-05-16 06:25:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1576
1747377000000|2025-05-16 06:30:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|512
1747377300000|2025-05-16 06:35:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1192
1747377600000|2025-05-16 06:40:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|2429
1747377900000|2025-05-16 06:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|961
1747378200000|2025-05-16 06:50:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|2499
1747378500000|2025-05-16 06:55:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|2321
1747378800000|2025-05-16 07:00:00|10793.6|10791.6|10790.5|10788.5|10793.6|10791.6|10790.5|10788.5|3117
1747379100000|2025-05-16 07:05:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|3216
1747379400000|2025-05-16 07:10:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|2101
1747379700000|2025-05-16 07:15:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10788.9|10786.9|1098
1747380000000|2025-05-16 07:20:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|1430
1747380300000|2025-05-16 07:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|608
1747380600000|2025-05-16 07:30:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10790.5|10788.5|1298
1747380900000|2025-05-16 07:35:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1168
1747381200000|2025-05-16 07:40:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|2742
1747381500000|2025-05-16 07:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|2337
1747381800000|2025-05-16 07:50:00|10787.3|10785.3|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|2535
1747382100000|2025-05-16 07:55:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|10944
1747382400000|2025-05-16 08:00:00|10785.8|10783.8|10786.2|10784.2|10786.5|10784.5|10785|10783|2093
1747382700000|2025-05-16 08:05:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|1836
1747383000000|2025-05-16 08:10:00|10785|10783|10786.5|10784.5|10786.9|10784.9|10785|10783|1427
1747383300000|2025-05-16 08:15:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1284
1747383600000|2025-05-16 08:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|621
1747383900000|2025-05-16 08:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|273
1747384200000|2025-05-16 08:30:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|1697
1747384500000|2025-05-16 08:35:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1320
1747384800000|2025-05-16 08:40:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|962
1747385100000|2025-05-16 08:45:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|269
1747385400000|2025-05-16 08:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|605
1747385700000|2025-05-16 08:55:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|135
1747386000000|2025-05-16 09:00:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|672
1747386300000|2025-05-16 09:05:00|10785|10783|10785|10783|10785|10783|10785|10783|256
1747386600000|2025-05-16 09:10:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|478
1747386900000|2025-05-16 09:15:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1025
1747387200000|2025-05-16 09:20:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|3049
1747387500000|2025-05-16 09:25:00|||||||||300
1747387800000|2025-05-16 09:30:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|1459
1747388100000|2025-05-16 09:35:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|1544
1747388400000|2025-05-16 09:40:00|||||||||204
1747388700000|2025-05-16 09:45:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|399
1747389000000|2025-05-16 09:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1399
1747389300000|2025-05-16 09:55:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|916
1747389600000|2025-05-16 10:00:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1015
1747389900000|2025-05-16 10:05:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|550
1747390200000|2025-05-16 10:10:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1359
1747390500000|2025-05-16 10:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1250
1747390800000|2025-05-16 10:20:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1313
1747391100000|2025-05-16 10:25:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|40
1747391400000|2025-05-16 10:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1631
1747391700000|2025-05-16 10:35:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|3556
1747392000000|2025-05-16 10:40:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|453
1747392300000|2025-05-16 10:45:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|323
1747392600000|2025-05-16 10:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|1529
1747392900000|2025-05-16 10:55:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1617
1747393200000|2025-05-16 11:00:00|10784.6|10782.6|10785.8|10783.8|10786.5|10784.5|10784.6|10782.6|1073
1747393500000|2025-05-16 11:05:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1104
1747393800000|2025-05-16 11:10:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|200
1747394100000|2025-05-16 11:15:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|510
1747394400000|2025-05-16 11:20:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|3587
1747394700000|2025-05-16 11:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|1537
1747395000000|2025-05-16 11:30:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2101
1747395300000|2025-05-16 11:35:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1217
1747395600000|2025-05-16 11:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1651
1747395900000|2025-05-16 11:45:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2933
1747396200000|2025-05-16 11:50:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1320
1747396500000|2025-05-16 11:55:00|10785.4|10783.4|10787.3|10785.3|10787.3|10785.3|10785.4|10783.4|1578
1747396800000|2025-05-16 12:00:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785|10783|2581
1747397100000|2025-05-16 12:05:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|994
1747397400000|2025-05-16 12:10:00|10783.8|10781.8|10785|10783|10785.8|10783.8|10783.4|10781.4|2361
1747397700000|2025-05-16 12:15:00|10785.8|10783.8|10789.7|10787.7|10789.7|10787.7|10784.2|10782.2|2691
1747398000000|2025-05-16 12:20:00|10789.3|10787.3|10788.9|10786.9|10789.3|10787.3|10787.3|10785.3|8815
1747398300000|2025-05-16 12:25:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|8329
1747398600000|2025-05-16 12:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|5285
1747398900000|2025-05-16 12:35:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|2839
1747399200000|2025-05-16 12:40:00|10792|10790|10794.4|10792.4|10795.1|10793.1|10791.2|10789.2|5944
1747399500000|2025-05-16 12:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|7999
1747399800000|2025-05-16 12:50:00|10792|10790|10792|10790|10792|10790|10790.5|10788.5|4029
1747400100000|2025-05-16 12:55:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|2512
1747400400000|2025-05-16 13:00:00|10792|10790|10791.2|10789.2|10792|10790|10788.9|10786.9|2810
1747400700000|2025-05-16 13:05:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|1835
1747401000000|2025-05-16 13:10:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|2424
1747401300000|2025-05-16 13:15:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|3420
1747401600000|2025-05-16 13:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|1317
1747401900000|2025-05-16 13:25:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10792|10790|3874
1747402200000|2025-05-16 13:30:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792|10790|3815
1747402500000|2025-05-16 13:35:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|3562
1747402800000|2025-05-16 13:40:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10792|10790|3670
1747403100000|2025-05-16 13:45:00|10792|10790|10792|10790|10793.6|10791.6|10792|10790|2951
1747403400000|2025-05-16 13:50:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|3669
1747403700000|2025-05-16 13:55:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|6222
1747404000000|2025-05-16 14:00:00|10792|10790|10788.1|10786.1|10792|10790|10786.5|10784.5|10445
1747404300000|2025-05-16 14:05:00|10788.9|10786.9|10789.7|10787.7|10792.8|10790.8|10788.1|10786.1|8674
1747404600000|2025-05-16 14:10:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|3786
1747404900000|2025-05-16 14:15:00|10788.1|10786.1|10785|10783|10788.1|10786.1|10785|10783|3220
1747405200000|2025-05-16 14:20:00|10785.8|10783.8|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|5305
1747405500000|2025-05-16 14:25:00|10784.6|10782.6|10782.6|10780.6|10785|10783|10781.1|10779.1|9154
1747405800000|2025-05-16 14:30:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|6648
1747406100000|2025-05-16 14:35:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|5553
1747406400000|2025-05-16 14:40:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10778|10776|8105
1747406700000|2025-05-16 14:45:00|10779.5|10777.5|10776.4|10774.4|10779.5|10777.5|10775.6|10773.6|6366
1747407000000|2025-05-16 14:50:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|4592
1747407300000|2025-05-16 14:55:00|10772.5|10770.5|10774.8|10772.8|10774.8|10772.8|10771.7|10769.7|8401
1747407600000|2025-05-16 15:00:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774|10772|4236
1747407900000|2025-05-16 15:05:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|5960
1747408200000|2025-05-16 15:10:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10778|10776|3650
1747408500000|2025-05-16 15:15:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|3314
1747408800000|2025-05-16 15:20:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|1880
1747409100000|2025-05-16 15:25:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|2222
1747409400000|2025-05-16 15:30:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1922
1747409700000|2025-05-16 15:35:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|3941
1747410000000|2025-05-16 15:40:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1596
1747410300000|2025-05-16 15:45:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|1718
1747410600000|2025-05-16 15:50:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|824
1747410900000|2025-05-16 15:55:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|2440
1747411200000|2025-05-16 16:00:00|10775.6|10773.6|10778.7|10776.7|10781.1|10779.1|10775.6|10773.6|5269
1747411500000|2025-05-16 16:05:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|1629
1747411800000|2025-05-16 16:10:00|10777.2|10775.2|10778.3|10776.3|10778.7|10776.7|10777.2|10775.2|3160
1747412100000|2025-05-16 16:15:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|1944
1747412400000|2025-05-16 16:20:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|1910
1747412700000|2025-05-16 16:25:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|745
1747413000000|2025-05-16 16:30:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|1903
1747413300000|2025-05-16 16:35:00|10776|10774|10774|10772|10776|10774|10774|10772|3428
1747413600000|2025-05-16 16:40:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1087
1747413900000|2025-05-16 16:45:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|799
1747414200000|2025-05-16 16:50:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1571
1747414500000|2025-05-16 16:55:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|330
1747414800000|2025-05-16 17:00:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|227
1747415100000|2025-05-16 17:05:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1195
1747415400000|2025-05-16 17:10:00|||||||||183
1747415700000|2025-05-16 17:15:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1334
1747416000000|2025-05-16 17:20:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|1899
1747416300000|2025-05-16 17:25:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|922
1747416600000|2025-05-16 17:30:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1580
1747416900000|2025-05-16 17:35:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1333
1747417200000|2025-05-16 17:40:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1020
1747417500000|2025-05-16 17:45:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|813
1747417800000|2025-05-16 17:50:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|944
1747418100000|2025-05-16 17:55:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1070
1747418400000|2025-05-16 18:00:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1545
1747418700000|2025-05-16 18:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|789
1747419000000|2025-05-16 18:10:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10774|10772|623
1747419300000|2025-05-16 18:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|1754
1747419600000|2025-05-16 18:20:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1713
1747419900000|2025-05-16 18:25:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|2351
1747420200000|2025-05-16 18:30:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|940
1747420500000|2025-05-16 18:35:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|766
1747420800000|2025-05-16 18:40:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|2106
1747421100000|2025-05-16 18:45:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|1907
1747421400000|2025-05-16 18:50:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|1942
1747421700000|2025-05-16 18:55:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|4098
1747422000000|2025-05-16 19:00:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|3798
1747422300000|2025-05-16 19:05:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|2587
1747422600000|2025-05-16 19:10:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1237
1747422900000|2025-05-16 19:15:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|764
1747423200000|2025-05-16 19:20:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|945
1747423500000|2025-05-16 19:25:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|3062
1747423800000|2025-05-16 19:30:00|10774.4|10772.4|10774|10772|10774.8|10772.8|10774|10772|1601
1747424100000|2025-05-16 19:35:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2748
1747424400000|2025-05-16 19:40:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|2392
1747424700000|2025-05-16 19:45:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10768.6|10766.6|4814
1747425000000|2025-05-16 19:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|2333
1747425300000|2025-05-16 19:55:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767|10765|6200
1747425600000|2025-05-16 20:00:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3676
1747425900000|2025-05-16 20:05:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1186
1747426200000|2025-05-16 20:10:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|3088
1747426500000|2025-05-16 20:15:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|3589
1747426800000|2025-05-16 20:20:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1332
1747427100000|2025-05-16 20:25:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|982
1747427400000|2025-05-16 20:30:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|1466
1747427700000|2025-05-16 20:35:00|||||||||309
1747428000000|2025-05-16 20:40:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|830
1747428300000|2025-05-16 20:45:00|10768.6|10766.6|10766.2|10764.2|10769.4|10767.4|10766.2|10764.2|2835
1747428600000|2025-05-16 20:50:00|10765.5|10763.5|10761.5|10759.5|10765.5|10763.5|10760.8|10758.8|10097
1747428900000|2025-05-16 20:55:00|10760.8|10758.8|10760|10758|10763.1|10761.1|10753.7|10751.7|9599
1747605600000|2025-05-18 22:00:00|10756.9|10754.9|10763.1|10761.1|10765.5|10763.5|10756.1|10754.1|4652
1747605900000|2025-05-18 22:05:00|10763.5|10761.5|10763.9|10761.9|10765.5|10763.5|10761.5|10759.5|2012
1747606200000|2025-05-18 22:10:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|2631
1747606500000|2025-05-18 22:15:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|430
1747606800000|2025-05-18 22:20:00|10765.8|10763.8|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|761
1747607100000|2025-05-18 22:25:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|1164
1747607400000|2025-05-18 22:30:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1732
1747607700000|2025-05-18 22:35:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|723
1747608000000|2025-05-18 22:40:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|608
1747608300000|2025-05-18 22:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|112
1747608600000|2025-05-18 22:50:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1815
1747608900000|2025-05-18 22:55:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|265
1747609200000|2025-05-18 23:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1017
1747609500000|2025-05-18 23:05:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|555
1747609800000|2025-05-18 23:10:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|683
1747610100000|2025-05-18 23:15:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|367
1747610400000|2025-05-18 23:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|167
1747610700000|2025-05-18 23:25:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|592
1747611000000|2025-05-18 23:30:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|272
1747611300000|2025-05-18 23:35:00|10766.2|10764.2|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|681
1747611600000|2025-05-18 23:40:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1014
1747611900000|2025-05-18 23:45:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|211
1747612200000|2025-05-18 23:50:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|323
1747612500000|2025-05-18 23:55:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|310
1747612800000|2025-05-19 00:00:00|10765.8|10763.8|10770.1|10768.1|10770.1|10768.1|10765.8|10763.8|1575
1747613100000|2025-05-19 00:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767|10765|718
1747613400000|2025-05-19 00:10:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|717
1747613700000|2025-05-19 00:15:00|10769.4|10767.4|10771.7|10769.7|10772.5|10770.5|10768.6|10766.6|1349
1747614000000|2025-05-19 00:20:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10771.7|10769.7|1881
1747614300000|2025-05-19 00:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|565
1747614600000|2025-05-19 00:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|476
1747614900000|2025-05-19 00:35:00|10772.1|10770.1|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|680
1747615200000|2025-05-19 00:40:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|434
1747615500000|2025-05-19 00:45:00|10770.5|10768.5|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|1207
1747615800000|2025-05-19 00:50:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|704
1747616100000|2025-05-19 00:55:00|10771.3|10769.3|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1951
1747616400000|2025-05-19 01:00:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|980
1747616700000|2025-05-19 01:05:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1165
1747617000000|2025-05-19 01:10:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|967
1747617300000|2025-05-19 01:15:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|374
1747617600000|2025-05-19 01:20:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|600
1747617900000|2025-05-19 01:25:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|625
1747618200000|2025-05-19 01:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|381
1747618500000|2025-05-19 01:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|329
1747618800000|2025-05-19 01:40:00|10769.4|10767.4|10771.7|10769.7|10772.5|10770.5|10769.4|10767.4|506
1747619100000|2025-05-19 01:45:00|10771.3|10769.3|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|528
1747619400000|2025-05-19 01:50:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|394
1747619700000|2025-05-19 01:55:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|404
1747620000000|2025-05-19 02:00:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10766.2|10764.2|958
1747620300000|2025-05-19 02:05:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|720
1747620600000|2025-05-19 02:10:00|10765.1|10763.1|10766.2|10764.2|10767|10765|10765.1|10763.1|532
1747620900000|2025-05-19 02:15:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|502
1747621200000|2025-05-19 02:20:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|197
1747621500000|2025-05-19 02:25:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|265
1747621800000|2025-05-19 02:30:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|305
1747622100000|2025-05-19 02:35:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|451
1747622400000|2025-05-19 02:40:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|709
1747622700000|2025-05-19 02:45:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|33555
1747623000000|2025-05-19 02:50:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|1106
1747623300000|2025-05-19 02:55:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|944
1747623600000|2025-05-19 03:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|987
1747623900000|2025-05-19 03:05:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|786
1747624200000|2025-05-19 03:10:00|10762.7|10760.7|10761.5|10759.5|10762.7|10760.7|10761.5|10759.5|798
1747624500000|2025-05-19 03:15:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|402
1747624800000|2025-05-19 03:20:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|412
1747625100000|2025-05-19 03:25:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760|10758|1034
1747625400000|2025-05-19 03:30:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|102
1747625700000|2025-05-19 03:35:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|917
1747626000000|2025-05-19 03:40:00|10758.4|10756.4|10757.6|10755.6|10758.8|10756.8|10756.9|10754.9|184
1747626300000|2025-05-19 03:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1043
1747626600000|2025-05-19 03:50:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|648
1747626900000|2025-05-19 03:55:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|517
1747627200000|2025-05-19 04:00:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|761
1747627500000|2025-05-19 04:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|362
1747627800000|2025-05-19 04:10:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|207
1747628100000|2025-05-19 04:15:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|536
1747628400000|2025-05-19 04:20:00|||||||||39
1747628700000|2025-05-19 04:25:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|594
1747629000000|2025-05-19 04:30:00|10756.5|10754.5|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|543
1747629300000|2025-05-19 04:35:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|112
1747629600000|2025-05-19 04:40:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|379
1747629900000|2025-05-19 04:45:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|795
1747630200000|2025-05-19 04:50:00|10754.1|10752.1|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|683
1747630500000|2025-05-19 04:55:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1422
1747630800000|2025-05-19 05:00:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|1673
1747631100000|2025-05-19 05:05:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|411
1747631400000|2025-05-19 05:10:00|10756.9|10754.9|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|310
1747631700000|2025-05-19 05:15:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|271
1747632000000|2025-05-19 05:20:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|640
1747632300000|2025-05-19 05:25:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|113
1747632600000|2025-05-19 05:30:00|10760|10758|10760|10758|10760|10758|10760|10758|419
1747632900000|2025-05-19 05:35:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|545
1747633200000|2025-05-19 05:40:00|10761.5|10759.5|10760|10758|10762.3|10760.3|10760|10758|1399
1747633500000|2025-05-19 05:45:00|10759.6|10757.6|10757.6|10755.6|10760|10758|10757.6|10755.6|500
1747633800000|2025-05-19 05:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|488
1747634100000|2025-05-19 05:55:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|452
1747634400000|2025-05-19 06:00:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|1183
1747634700000|2025-05-19 06:05:00|10756.9|10754.9|10754.5|10752.5|10757.6|10755.6|10753.7|10751.7|1291
1747635000000|2025-05-19 06:10:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1084
1747635300000|2025-05-19 06:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|1662
1747635600000|2025-05-19 06:20:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1253
1747635900000|2025-05-19 06:25:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|658
1747636200000|2025-05-19 06:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3900
1747636500000|2025-05-19 06:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|1709
1747636800000|2025-05-19 06:40:00|10756.9|10754.9|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|1267
1747637100000|2025-05-19 06:45:00|10760|10758|10756.1|10754.1|10760|10758|10756.1|10754.1|1627
1747637400000|2025-05-19 06:50:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1160
1747637700000|2025-05-19 06:55:00|10756.9|10754.9|10760|10758|10760|10758|10756.9|10754.9|1223
1747638000000|2025-05-19 07:00:00|10759.2|10757.2|10760|10758|10760|10758|10757.6|10755.6|1368
1747638300000|2025-05-19 07:05:00|10759.2|10757.2|10757.6|10755.6|10760|10758|10757.6|10755.6|959
1747638600000|2025-05-19 07:10:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|928
1747638900000|2025-05-19 07:15:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10759.2|10757.2|2807
1747639200000|2025-05-19 07:20:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|910
1747639500000|2025-05-19 07:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1519
1747639800000|2025-05-19 07:30:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|1734
1747640100000|2025-05-19 07:35:00|10761.5|10759.5|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|542
1747640400000|2025-05-19 07:40:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|944
1747640700000|2025-05-19 07:45:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1007
1747641000000|2025-05-19 07:50:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|505
1747641300000|2025-05-19 07:55:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|604
1747641600000|2025-05-19 08:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|877
1747641900000|2025-05-19 08:05:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|1621
1747642200000|2025-05-19 08:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|688
1747642500000|2025-05-19 08:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1028
1747642800000|2025-05-19 08:20:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|1290
1747643100000|2025-05-19 08:25:00|10755.3|10753.3|10753|10751|10755.3|10753.3|10753|10751|1954
1747643400000|2025-05-19 08:30:00|10752.6|10750.6|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|4148
1747643700000|2025-05-19 08:35:00|10753|10751|10751.4|10749.4|10753|10751|10750.6|10748.6|6527
1747644000000|2025-05-19 08:40:00|10750.6|10748.6|10749|10747|10751|10749|10749|10747|4295
1747644300000|2025-05-19 08:45:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|2003
1747644600000|2025-05-19 08:50:00|10749.8|10747.8|10749.8|10747.8|10751.4|10749.4|10749|10747|1712
1747644900000|2025-05-19 08:55:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1734
1747645200000|2025-05-19 09:00:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1609
1747645500000|2025-05-19 09:05:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1233
1747645800000|2025-05-19 09:10:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|1978
1747646100000|2025-05-19 09:15:00|10749.8|10747.8|10746.7|10744.7|10749.8|10747.8|10745.9|10743.9|3708
1747646400000|2025-05-19 09:20:00|10745.9|10743.9|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|2892
1747646700000|2025-05-19 09:25:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|3628
1747647000000|2025-05-19 09:30:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|3746
1747647300000|2025-05-19 09:35:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1121
1747647600000|2025-05-19 09:40:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|999
1747647900000|2025-05-19 09:45:00|10746.7|10744.7|10749|10747|10749|10747|10746.7|10744.7|1784
1747648200000|2025-05-19 09:50:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1270
1747648500000|2025-05-19 09:55:00|10746.7|10744.7|10749|10747|10749|10747|10746.7|10744.7|715
1747648800000|2025-05-19 10:00:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|3389
1747649100000|2025-05-19 10:05:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|1867
1747649400000|2025-05-19 10:10:00|10749|10747|10746.7|10744.7|10749|10747|10746.7|10744.7|830
1747649700000|2025-05-19 10:15:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|938
1747650000000|2025-05-19 10:20:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10746.7|10744.7|1290
1747650300000|2025-05-19 10:25:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1518
1747650600000|2025-05-19 10:30:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|978
1747650900000|2025-05-19 10:35:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|320
1747651200000|2025-05-19 10:40:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|531
1747651500000|2025-05-19 10:45:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|901
1747651800000|2025-05-19 10:50:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|743
1747652100000|2025-05-19 10:55:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|1586
1747652400000|2025-05-19 11:00:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|7639
1747652700000|2025-05-19 11:05:00|10744.4|10742.4|10746.7|10744.7|10747.5|10745.5|10744.4|10742.4|2558
1747653000000|2025-05-19 11:10:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|1405
1747653300000|2025-05-19 11:15:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|1551
1747653600000|2025-05-19 11:20:00|10744.4|10742.4|10740.5|10738.5|10744.4|10742.4|10740.5|10738.5|6559
1747653900000|2025-05-19 11:25:00|10739.7|10737.7|10738.1|10736.1|10741.2|10739.2|10738.1|10736.1|4242
1747654200000|2025-05-19 11:30:00|10737.3|10735.3|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|2226
1747654500000|2025-05-19 11:35:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|2926
1747654800000|2025-05-19 11:40:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|2225
1747655100000|2025-05-19 11:45:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|2563
1747655400000|2025-05-19 11:50:00|10739.7|10737.7|10743.6|10741.6|10744.4|10742.4|10738.1|10736.1|4704
1747655700000|2025-05-19 11:55:00|10742.8|10740.8|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|3258
1747656000000|2025-05-19 12:00:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10742.8|10740.8|4542
1747656300000|2025-05-19 12:05:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|2960
1747656600000|2025-05-19 12:10:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|2948
1747656900000|2025-05-19 12:15:00|10745.1|10743.1|10742|10740|10745.9|10743.9|10741.2|10739.2|4522
1747657200000|2025-05-19 12:20:00|10742.8|10740.8|10742.8|10740.8|10745.1|10743.1|10741.2|10739.2|9361
1747657500000|2025-05-19 12:25:00|10742|10740|10744.4|10742.4|10745.9|10743.9|10742|10740|4810
1747657800000|2025-05-19 12:30:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10739.7|10737.7|7694
1747658100000|2025-05-19 12:35:00|10741.2|10739.2|10745.1|10743.1|10745.9|10743.9|10741.2|10739.2|5826
1747658400000|2025-05-19 12:40:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|5103
1747658700000|2025-05-19 12:45:00|10745.1|10743.1|10743.6|10741.6|10745.9|10743.9|10742|10740|7987
1747659000000|2025-05-19 12:50:00|10742.8|10740.8|10741.2|10739.2|10744.4|10742.4|10741.2|10739.2|3878
1747659300000|2025-05-19 12:55:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|3989
1747659600000|2025-05-19 13:00:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|3472
1747659900000|2025-05-19 13:05:00|10742|10740|10743.6|10741.6|10743.6|10741.6|10741.2|10739.2|3202
1747660200000|2025-05-19 13:10:00|10744.4|10742.4|10746.7|10744.7|10747.5|10745.5|10742.8|10740.8|5694
1747660500000|2025-05-19 13:15:00|10745.9|10743.9|10749|10747|10749.8|10747.8|10745.9|10743.9|7432
1747660800000|2025-05-19 13:20:00|10748.3|10746.3|10749|10747|10750.6|10748.6|10747.9|10745.9|4355
1747661100000|2025-05-19 13:25:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|3734
1747661400000|2025-05-19 13:30:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10748.3|10746.3|3764
1747661700000|2025-05-19 13:35:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10751.4|10749.4|3473
1747662000000|2025-05-19 13:40:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10753|10751|5549
1747662300000|2025-05-19 13:45:00|10753|10751|10754.5|10752.5|10756.1|10754.1|10753|10751|5085
1747662600000|2025-05-19 13:50:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10754.5|10752.5|18356
1747662900000|2025-05-19 13:55:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|4119
1747663200000|2025-05-19 14:00:00|10756.1|10754.1|10753.7|10751.7|10756.9|10754.9|10753|10751|4019
1747663500000|2025-05-19 14:05:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|2764
1747663800000|2025-05-19 14:10:00|10754.1|10752.1|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|2562
1747664100000|2025-05-19 14:15:00|10754.5|10752.5|10757.6|10755.6|10757.6|10755.6|10754.5|10752.5|3647
1747664400000|2025-05-19 14:20:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10757.6|10755.6|7754
1747664700000|2025-05-19 14:25:00|10760|10758|10760|10758|10761.5|10759.5|10759.2|10757.2|3953
1747665000000|2025-05-19 14:30:00|10760.4|10758.4|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|3944
1747665300000|2025-05-19 14:35:00|10759.2|10757.2|10762.3|10760.3|10762.3|10760.3|10759.2|10757.2|4948
1747665600000|2025-05-19 14:40:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|3622
1747665900000|2025-05-19 14:45:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|3042
1747666200000|2025-05-19 14:50:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|3032
1747666500000|2025-05-19 14:55:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|3559
1747666800000|2025-05-19 15:00:00|10763.1|10761.1|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|2745
1747667100000|2025-05-19 15:05:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|5154
1747667400000|2025-05-19 15:10:00|10763.9|10761.9|10765.5|10763.5|10767|10765|10763.1|10761.1|3493
1747667700000|2025-05-19 15:15:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|3323
1747668000000|2025-05-19 15:20:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|3324
1747668300000|2025-05-19 15:25:00|10767|10765|10764.7|10762.7|10767|10765|10763.9|10761.9|2930
1747668600000|2025-05-19 15:30:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|736
1747668900000|2025-05-19 15:35:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1431
1747669200000|2025-05-19 15:40:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|4464
1747669500000|2025-05-19 15:45:00|10765.5|10763.5|10760|10758|10765.5|10763.5|10760|10758|4122
1747669800000|2025-05-19 15:50:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760|10758|3368
1747670100000|2025-05-19 15:55:00|10760|10758|10760|10758|10761.5|10759.5|10759.2|10757.2|2650
1747670400000|2025-05-19 16:00:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|2275
1747670700000|2025-05-19 16:05:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|3929
1747671000000|2025-05-19 16:10:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|1723
1747671300000|2025-05-19 16:15:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|3193
1747671600000|2025-05-19 16:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1296
1747671900000|2025-05-19 16:25:00|10760|10758|10763.1|10761.1|10763.1|10761.1|10760|10758|1869
1747672200000|2025-05-19 16:30:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|9173
1747672500000|2025-05-19 16:35:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|2749
1747672800000|2025-05-19 16:40:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1950
1747673100000|2025-05-19 16:45:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1372
1747673400000|2025-05-19 16:50:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|3074
1747673700000|2025-05-19 16:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|35019
1747674000000|2025-05-19 17:00:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|4497
1747674300000|2025-05-19 17:05:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|2354
1747674600000|2025-05-19 17:10:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10758.4|10756.4|1959
1747674900000|2025-05-19 17:15:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1275
1747675200000|2025-05-19 17:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1163
1747675500000|2025-05-19 17:25:00|10760.8|10758.8|10767|10765|10767|10765|10760.8|10758.8|2941
1747675800000|2025-05-19 17:30:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3309
1747676100000|2025-05-19 17:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|3618
1747676400000|2025-05-19 17:40:00|10765.5|10763.5|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|2695
1747676700000|2025-05-19 17:45:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|7428
1747677000000|2025-05-19 17:50:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10764.7|10762.7|8186
1747677300000|2025-05-19 17:55:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|577
1747677600000|2025-05-19 18:00:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10766.2|10764.2|5851
1747677900000|2025-05-19 18:05:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|3802
1747678200000|2025-05-19 18:10:00|10767|10765|10764.7|10762.7|10767|10765|10764.7|10762.7|2802
1747678500000|2025-05-19 18:15:00|10765.5|10763.5|10767|10765|10768.6|10766.6|10765.5|10763.5|5292
1747678800000|2025-05-19 18:20:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|1321
1747679100000|2025-05-19 18:25:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|811
1747679400000|2025-05-19 18:30:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|1018
1747679700000|2025-05-19 18:35:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|2082
1747680000000|2025-05-19 18:40:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|808
1747680300000|2025-05-19 18:45:00|10767.8|10765.8|10769.4|10767.4|10770.9|10768.9|10767.8|10765.8|4494
1747680600000|2025-05-19 18:50:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1314
1747680900000|2025-05-19 18:55:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10767|10765|7856
1747681200000|2025-05-19 19:00:00|10767.8|10765.8|10770.1|10768.1|10770.9|10768.9|10767.8|10765.8|4474
1747681500000|2025-05-19 19:05:00|10770.5|10768.5|10772.5|10770.5|10772.5|10770.5|10770.5|10768.5|2381
1747681800000|2025-05-19 19:10:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10771.7|10769.7|2514
1747682100000|2025-05-19 19:15:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|9283
1747682400000|2025-05-19 19:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|5704
1747682700000|2025-05-19 19:25:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|1677
1747683000000|2025-05-19 19:30:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1076
1747683300000|2025-05-19 19:35:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|657
1747683600000|2025-05-19 19:40:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|449
1747683900000|2025-05-19 19:45:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1206
1747684200000|2025-05-19 19:50:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|1909
1747684500000|2025-05-19 19:55:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|3543
1747684800000|2025-05-19 20:00:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|6529
1747685100000|2025-05-19 20:05:00|10774.8|10772.8|10777.2|10775.2|10778|10776|10774.8|10772.8|4631
1747685400000|2025-05-19 20:10:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1601
1747685700000|2025-05-19 20:15:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|849
1747686000000|2025-05-19 20:20:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1807
1747686300000|2025-05-19 20:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1949
1747686600000|2025-05-19 20:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|5173
1747686900000|2025-05-19 20:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|565
1747687200000|2025-05-19 20:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2081
1747687500000|2025-05-19 20:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|3428
1747687800000|2025-05-19 20:50:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2302
1747688100000|2025-05-19 20:55:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|2501
1747692000000|2025-05-19 22:00:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|375
1747692300000|2025-05-19 22:05:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|154
1747692600000|2025-05-19 22:10:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|212
1747692900000|2025-05-19 22:15:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|108
1747693200000|2025-05-19 22:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|11
1747693500000|2025-05-19 22:25:00|||||||||6
1747693800000|2025-05-19 22:30:00|10774|10772|10774|10772|10774|10772|10774|10772|24
1747694100000|2025-05-19 22:35:00|||||||||351
1747694400000|2025-05-19 22:40:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774.4|10772.4|69
1747694700000|2025-05-19 22:45:00|||||||||91
1747695000000|2025-05-19 22:50:00|||||||||306
1747695300000|2025-05-19 22:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|340
1747695600000|2025-05-19 23:00:00|||||||||7
1747695900000|2025-05-19 23:05:00|||||||||32
1747696200000|2025-05-19 23:10:00|||||||||6
1747696500000|2025-05-19 23:15:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|61
1747696800000|2025-05-19 23:20:00|||||||||27
1747697100000|2025-05-19 23:25:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|574
1747697400000|2025-05-19 23:30:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|515
1747697700000|2025-05-19 23:35:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|669
1747698000000|2025-05-19 23:40:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|79
1747698300000|2025-05-19 23:45:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|172
1747698600000|2025-05-19 23:50:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|81
1747698900000|2025-05-19 23:55:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|252
1747699200000|2025-05-20 00:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|1072
1747699500000|2025-05-20 00:05:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|531
1747699800000|2025-05-20 00:10:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|764
1747700100000|2025-05-20 00:15:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|405
1747700400000|2025-05-20 00:20:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|185
1747700700000|2025-05-20 00:25:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|471
1747701000000|2025-05-20 00:30:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|499
1747701300000|2025-05-20 00:35:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|221
1747701600000|2025-05-20 00:40:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|258
1747701900000|2025-05-20 00:45:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|493
1747702200000|2025-05-20 00:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|144
1747702500000|2025-05-20 00:55:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|270
1747702800000|2025-05-20 01:00:00|10773.3|10771.3|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|1327
1747703100000|2025-05-20 01:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|249
1747703400000|2025-05-20 01:10:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10774|10772|453
1747703700000|2025-05-20 01:15:00|10776|10774|10778|10776|10778|10776|10775.6|10773.6|592
1747704000000|2025-05-20 01:20:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|1753
1747704300000|2025-05-20 01:25:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|984
1747704600000|2025-05-20 01:30:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|625
1747704900000|2025-05-20 01:35:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|481
1747705200000|2025-05-20 01:40:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|1062
1747705500000|2025-05-20 01:45:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10773.3|10771.3|5668
1747705800000|2025-05-20 01:50:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|81
1747706100000|2025-05-20 01:55:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|280
1747706400000|2025-05-20 02:00:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|151
1747706700000|2025-05-20 02:05:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|251
1747707000000|2025-05-20 02:10:00|||||||||7
1747707300000|2025-05-20 02:15:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10775.2|10773.2|151
1747707600000|2025-05-20 02:20:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|796
1747707900000|2025-05-20 02:25:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|761
1747708200000|2025-05-20 02:30:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|462
1747708500000|2025-05-20 02:35:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|71
1747708800000|2025-05-20 02:40:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|284
1747709100000|2025-05-20 02:45:00|||||||||7
1747709400000|2025-05-20 02:50:00|||||||||4
1747709700000|2025-05-20 02:55:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10774|10772|1026
1747710000000|2025-05-20 03:00:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|424
1747710300000|2025-05-20 03:05:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|461
1747710600000|2025-05-20 03:10:00|10774.4|10772.4|10774.8|10772.8|10775.6|10773.6|10774|10772|251
1747710900000|2025-05-20 03:15:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|245
1747711200000|2025-05-20 03:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|208
1747711500000|2025-05-20 03:25:00|||||||||10
1747711800000|2025-05-20 03:30:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|258
1747712100000|2025-05-20 03:35:00|10775.6|10773.6|10771.7|10769.7|10775.6|10773.6|10771.7|10769.7|1248
1747712400000|2025-05-20 03:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|428
1747712700000|2025-05-20 03:45:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|236
1747713000000|2025-05-20 03:50:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|124
1747713300000|2025-05-20 03:55:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|510
1747713600000|2025-05-20 04:00:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|230
1747713900000|2025-05-20 04:05:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|229
1747714200000|2025-05-20 04:10:00|10772.9|10770.9|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|127
1747714500000|2025-05-20 04:15:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|278
1747714800000|2025-05-20 04:20:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|252
1747715100000|2025-05-20 04:25:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|367
1747715400000|2025-05-20 04:30:00|10771.7|10769.7|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|277
1747715700000|2025-05-20 04:35:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|231
1747716000000|2025-05-20 04:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|346
1747716300000|2025-05-20 04:45:00|||||||||22
1747716600000|2025-05-20 04:50:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|323
1747716900000|2025-05-20 04:55:00|||||||||159
1747717200000|2025-05-20 05:00:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|340
1747717500000|2025-05-20 05:05:00|10773.3|10771.3|10772.5|10770.5|10774.4|10772.4|10772.5|10770.5|889
1747717800000|2025-05-20 05:10:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|729
1747718100000|2025-05-20 05:15:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|129
1747718400000|2025-05-20 05:20:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|245
1747718700000|2025-05-20 05:25:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1230
1747719000000|2025-05-20 05:30:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10772.5|10770.5|605
1747719300000|2025-05-20 05:35:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|360
1747719600000|2025-05-20 05:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|351
1747719900000|2025-05-20 05:45:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1671
1747720200000|2025-05-20 05:50:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|596
1747720500000|2025-05-20 05:55:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|165
1747720800000|2025-05-20 06:00:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|2196
1747721100000|2025-05-20 06:05:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10778|10776|799
1747721400000|2025-05-20 06:10:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|1314
1747721700000|2025-05-20 06:15:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|842
1747722000000|2025-05-20 06:20:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|909
1747722300000|2025-05-20 06:25:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|425
1747722600000|2025-05-20 06:30:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|1347
1747722900000|2025-05-20 06:35:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|725
1747723200000|2025-05-20 06:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1031
1747723500000|2025-05-20 06:45:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|265
1747723800000|2025-05-20 06:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1038
1747724100000|2025-05-20 06:55:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1041
1747724400000|2025-05-20 07:00:00|10774|10772|10774|10772|10774.8|10772.8|10772.5|10770.5|1607
1747724700000|2025-05-20 07:05:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|1024
1747725000000|2025-05-20 07:10:00|10774.8|10772.8|10777.2|10775.2|10778|10776|10774|10772|1049
1747725300000|2025-05-20 07:15:00|10778|10776|10781.9|10779.9|10783.4|10781.4|10778|10776|4000
1747725600000|2025-05-20 07:20:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|4384
1747725900000|2025-05-20 07:25:00|10781.9|10779.9|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|2335
1747726200000|2025-05-20 07:30:00|10785.4|10783.4|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|4142
1747726500000|2025-05-20 07:35:00|10784.2|10782.2|10785|10783|10785|10783|10781.9|10779.9|3967
1747726800000|2025-05-20 07:40:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|997
1747727100000|2025-05-20 07:45:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|931
1747727400000|2025-05-20 07:50:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|1653
1747727700000|2025-05-20 07:55:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1207
1747728000000|2025-05-20 08:00:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|744
1747728300000|2025-05-20 08:05:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|1112
1747728600000|2025-05-20 08:10:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|1552
1747728900000|2025-05-20 08:15:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|2147
1747729200000|2025-05-20 08:20:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|1868
1747729500000|2025-05-20 08:25:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|194
1747729800000|2025-05-20 08:30:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|783
1747730100000|2025-05-20 08:35:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|505
1747730400000|2025-05-20 08:40:00|10780.3|10778.3|10778|10776|10781.1|10779.1|10778|10776|533
1747730700000|2025-05-20 08:45:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|961
1747731000000|2025-05-20 08:50:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|385
1747731300000|2025-05-20 08:55:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1213
1747731600000|2025-05-20 09:00:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1874
1747731900000|2025-05-20 09:05:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1414
1747732200000|2025-05-20 09:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|981
1747732500000|2025-05-20 09:15:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1635
1747732800000|2025-05-20 09:20:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|1881
1747733100000|2025-05-20 09:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1214
1747733400000|2025-05-20 09:30:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|809
1747733700000|2025-05-20 09:35:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|2023
1747734000000|2025-05-20 09:40:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|700
1747734300000|2025-05-20 09:45:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|275
1747734600000|2025-05-20 09:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|591
1747734900000|2025-05-20 09:55:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1317
1747735200000|2025-05-20 10:00:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|927
1747735500000|2025-05-20 10:05:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1380
1747735800000|2025-05-20 10:10:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|879
1747736100000|2025-05-20 10:15:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|706
1747736400000|2025-05-20 10:20:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|870
1747736700000|2025-05-20 10:25:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10778|10776|418
1747737000000|2025-05-20 10:30:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|358
1747737300000|2025-05-20 10:35:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|2050
1747737600000|2025-05-20 10:40:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|2461
1747737900000|2025-05-20 10:45:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1972
1747738200000|2025-05-20 10:50:00|10778.7|10776.7|10776.4|10774.4|10779.5|10777.5|10776.4|10774.4|892
1747738500000|2025-05-20 10:55:00|10775.6|10773.6|10776.4|10774.4|10778|10776|10775.6|10773.6|1116
1747738800000|2025-05-20 11:00:00|10775.6|10773.6|10778|10776|10778|10776|10775.6|10773.6|2055
1747739100000|2025-05-20 11:05:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|768
1747739400000|2025-05-20 11:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|737
1747739700000|2025-05-20 11:15:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|632
1747740000000|2025-05-20 11:20:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|450
1747740300000|2025-05-20 11:25:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|1693
1747740600000|2025-05-20 11:30:00|10778|10776|10773.3|10771.3|10778|10776|10773.3|10771.3|1364
1747740900000|2025-05-20 11:35:00|10774|10772|10773.3|10771.3|10774|10772|10771.7|10769.7|16973
1747741200000|2025-05-20 11:40:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|18610
1747741500000|2025-05-20 11:45:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1334
1747741800000|2025-05-20 11:50:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1131
1747742100000|2025-05-20 11:55:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1079
1747742400000|2025-05-20 12:00:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10774|10772|1747
1747742700000|2025-05-20 12:05:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|970
1747743000000|2025-05-20 12:10:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1247
1747743300000|2025-05-20 12:15:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|8717
1747743600000|2025-05-20 12:20:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|6743
1747743900000|2025-05-20 12:25:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|2883
1747744200000|2025-05-20 12:30:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|6580
1747744500000|2025-05-20 12:35:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10766.2|10764.2|3368
1747744800000|2025-05-20 12:40:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|9615
1747745100000|2025-05-20 12:45:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|33161
1747745400000|2025-05-20 12:50:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|30073
1747745700000|2025-05-20 12:55:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|7931
1747746000000|2025-05-20 13:00:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|3644
1747746300000|2025-05-20 13:05:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|4672
1747746600000|2025-05-20 13:10:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|6015
1747746900000|2025-05-20 13:15:00|10763.1|10761.1|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|2888
1747747200000|2025-05-20 13:20:00|10763.9|10761.9|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|18165
1747747500000|2025-05-20 13:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3546
1747747800000|2025-05-20 13:30:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|11264
1747748100000|2025-05-20 13:35:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|6728
1747748400000|2025-05-20 13:40:00|10760|10758|10756.9|10754.9|10760|10758|10756.1|10754.1|3632
1747748700000|2025-05-20 13:45:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|5170
1747749000000|2025-05-20 13:50:00|10758.4|10756.4|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|4111
1747749300000|2025-05-20 13:55:00|10758.8|10756.8|10760|10758|10760|10758|10757.6|10755.6|7056
1747749600000|2025-05-20 14:00:00|10760.8|10758.8|10763.1|10761.1|10763.1|10761.1|10760|10758|5609
1747749900000|2025-05-20 14:05:00|10762.3|10760.3|10765.5|10763.5|10766.2|10764.2|10761.5|10759.5|16214
1747750200000|2025-05-20 14:10:00|10764.7|10762.7|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|3375
1747750500000|2025-05-20 14:15:00|10767|10765|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|4990
1747750800000|2025-05-20 14:20:00|10765.5|10763.5|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|4587
1747751100000|2025-05-20 14:25:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|3651
1747751400000|2025-05-20 14:30:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767|10765|2892
1747751700000|2025-05-20 14:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|3477
1747752000000|2025-05-20 14:40:00|10769.4|10767.4|10766.2|10764.2|10770.1|10768.1|10766.2|10764.2|2597
1747752300000|2025-05-20 14:45:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|1076
1747752600000|2025-05-20 14:50:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|2909
1747752900000|2025-05-20 14:55:00|10769.4|10767.4|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|2964
1747753200000|2025-05-20 15:00:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|3323
1747753500000|2025-05-20 15:05:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|3757
1747753800000|2025-05-20 15:10:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|3152
1747754100000|2025-05-20 15:15:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|4135
1747754400000|2025-05-20 15:20:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|6172
1747754700000|2025-05-20 15:25:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1561
1747755000000|2025-05-20 15:30:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|1063
1747755300000|2025-05-20 15:35:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|4794
1747755600000|2025-05-20 15:40:00|10770.5|10768.5|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|7195
1747755900000|2025-05-20 15:45:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|4170
1747756200000|2025-05-20 15:50:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|3330
1747756500000|2025-05-20 15:55:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10771.7|10769.7|3268
1747756800000|2025-05-20 16:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|2716
1747757100000|2025-05-20 16:05:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|4450
1747757400000|2025-05-20 16:10:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1443
1747757700000|2025-05-20 16:15:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1285
1747758000000|2025-05-20 16:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|4460
1747758300000|2025-05-20 16:25:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1515
1747758600000|2025-05-20 16:30:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1330
1747758900000|2025-05-20 16:35:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2666
1747759200000|2025-05-20 16:40:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|2171
1747759500000|2025-05-20 16:45:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|1658
1747759800000|2025-05-20 16:50:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2622
1747760100000|2025-05-20 16:55:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1588
1747760400000|2025-05-20 17:00:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1141
1747760700000|2025-05-20 17:05:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|1821
1747761000000|2025-05-20 17:10:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|2302
1747761300000|2025-05-20 17:15:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1719
1747761600000|2025-05-20 17:20:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|2343
1747761900000|2025-05-20 17:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1500
1747762200000|2025-05-20 17:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2423
1747762500000|2025-05-20 17:35:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1139
1747762800000|2025-05-20 17:40:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1363
1747763100000|2025-05-20 17:45:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1788
1747763400000|2025-05-20 17:50:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|459
1747763700000|2025-05-20 17:55:00|||||||||389
1747764000000|2025-05-20 18:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1070
1747764300000|2025-05-20 18:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|2793
1747764600000|2025-05-20 18:10:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|895
1747764900000|2025-05-20 18:15:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|3112
1747765200000|2025-05-20 18:20:00|10774|10772|10776.4|10774.4|10777.2|10775.2|10774|10772|1536
1747765500000|2025-05-20 18:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2692
1747765800000|2025-05-20 18:30:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774|10772|2856
1747766100000|2025-05-20 18:35:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1180
1747766400000|2025-05-20 18:40:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|833
1747766700000|2025-05-20 18:45:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|2543
1747767000000|2025-05-20 18:50:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|4327
1747767300000|2025-05-20 18:55:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|5170
1747767600000|2025-05-20 19:00:00|10772.5|10770.5|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|4856
1747767900000|2025-05-20 19:05:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2347
1747768200000|2025-05-20 19:10:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|750
1747768500000|2025-05-20 19:15:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|917
1747768800000|2025-05-20 19:20:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2088
1747769100000|2025-05-20 19:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1275
1747769400000|2025-05-20 19:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1689
1747769700000|2025-05-20 19:35:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|1114
1747770000000|2025-05-20 19:40:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.7|10771.7|1073
1747770300000|2025-05-20 19:45:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|2766
1747770600000|2025-05-20 19:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|15272
1747770900000|2025-05-20 19:55:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|5673
1747771200000|2025-05-20 20:00:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|5790
1747771500000|2025-05-20 20:05:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|2101
1747771800000|2025-05-20 20:10:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|1691
1747772100000|2025-05-20 20:15:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|1551
1747772400000|2025-05-20 20:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|2093
1747772700000|2025-05-20 20:25:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2400
1747773000000|2025-05-20 20:30:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|1409
1747773300000|2025-05-20 20:35:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|2299
1747773600000|2025-05-20 20:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|2265
1747773900000|2025-05-20 20:45:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2581
1747774200000|2025-05-20 20:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1907
1747774500000|2025-05-20 20:55:00|10771.7|10769.7|10770.5|10768.5|10772.5|10770.5|10770.1|10768.1|2428
1747778400000|2025-05-20 22:00:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|87
1747778700000|2025-05-20 22:05:00|10771.7|10769.7|10776.4|10774.4|10777.2|10775.2|10771.3|10769.3|981
1747779000000|2025-05-20 22:10:00|10777.2|10775.2|10779.5|10777.5|10781.9|10779.9|10777.2|10775.2|27471
1747779300000|2025-05-20 22:15:00|10778.7|10776.7|10778|10776|10781.9|10779.9|10778|10776|1381
1747779600000|2025-05-20 22:20:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|1187
1747779900000|2025-05-20 22:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|163
1747780200000|2025-05-20 22:30:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|2272
1747780500000|2025-05-20 22:35:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|419
1747780800000|2025-05-20 22:40:00|10773.7|10771.7|10773.3|10771.3|10773.7|10771.7|10773.3|10771.3|424
1747781100000|2025-05-20 22:45:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|261
1747781400000|2025-05-20 22:50:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|282
1747781700000|2025-05-20 22:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1088
1747782000000|2025-05-20 23:00:00|10775.2|10773.2|10774|10772|10775.6|10773.6|10774|10772|134
1747782300000|2025-05-20 23:05:00|||||||||170
1747782600000|2025-05-20 23:10:00|10774.4|10772.4|10774|10772|10775.6|10773.6|10773.3|10771.3|1542
1747782900000|2025-05-20 23:15:00|||||||||261
1747783200000|2025-05-20 23:20:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|356
1747783500000|2025-05-20 23:25:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|65
1747783800000|2025-05-20 23:30:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|69
1747784100000|2025-05-20 23:35:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|402
1747784400000|2025-05-20 23:40:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|802
1747784700000|2025-05-20 23:45:00|10772.9|10770.9|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|691
1747785000000|2025-05-20 23:50:00|10773.7|10771.7|10774|10772|10774|10772|10773.7|10771.7|95
1747785300000|2025-05-20 23:55:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|758
1747785600000|2025-05-21 00:00:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|1339
1747785900000|2025-05-21 00:05:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|367
1747786200000|2025-05-21 00:10:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|242
1747786500000|2025-05-21 00:15:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|339
1747786800000|2025-05-21 00:20:00|10774|10772|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|383
1747787100000|2025-05-21 00:25:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|1040
1747787400000|2025-05-21 00:30:00|10773.7|10771.7|10774|10772|10774|10772|10773.3|10771.3|161
1747787700000|2025-05-21 00:35:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|115
1747788000000|2025-05-21 00:40:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|607
1747788300000|2025-05-21 00:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|32
1747788600000|2025-05-21 00:50:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10774|10772|292
1747788900000|2025-05-21 00:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|495
1747789200000|2025-05-21 01:00:00|10774.4|10772.4|10774|10772|10776.4|10774.4|10774|10772|1284
1747789500000|2025-05-21 01:05:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|143
1747789800000|2025-05-21 01:10:00|10774|10772|10771.7|10769.7|10774|10772|10770.9|10768.9|905
1747790100000|2025-05-21 01:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|433
1747790400000|2025-05-21 01:20:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|115
1747790700000|2025-05-21 01:25:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|469
1747791000000|2025-05-21 01:30:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|3404
1747791300000|2025-05-21 01:35:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1837
1747791600000|2025-05-21 01:40:00|10768.2|10766.2|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|459
1747791900000|2025-05-21 01:45:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|203
1747792200000|2025-05-21 01:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|556
1747792500000|2025-05-21 01:55:00|10768.6|10766.6|10769|10767|10769.4|10767.4|10768.6|10766.6|382
1747792800000|2025-05-21 02:00:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|473
1747793100000|2025-05-21 02:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|107
1747793400000|2025-05-21 02:10:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|532
1747793700000|2025-05-21 02:15:00|10768.2|10766.2|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|903
1747794000000|2025-05-21 02:20:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|466
1747794300000|2025-05-21 02:25:00|||||||||175
1747794600000|2025-05-21 02:30:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|337
1747794900000|2025-05-21 02:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|665
1747795200000|2025-05-21 02:40:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|271
1747795500000|2025-05-21 02:45:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|132
1747795800000|2025-05-21 02:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|135
1747796100000|2025-05-21 02:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|112
1747796400000|2025-05-21 03:00:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|411
1747796700000|2025-05-21 03:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|256
1747797000000|2025-05-21 03:10:00|||||||||69
1747797300000|2025-05-21 03:15:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|559
1747797600000|2025-05-21 03:20:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|102
1747797900000|2025-05-21 03:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|334
1747798200000|2025-05-21 03:30:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|103
1747798500000|2025-05-21 03:35:00|10764.7|10762.7|10765.1|10763.1|10765.5|10763.5|10763.9|10761.9|440
1747798800000|2025-05-21 03:40:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|137
1747799100000|2025-05-21 03:45:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10764.3|10762.3|119
1747799400000|2025-05-21 03:50:00|||||||||6
1747799700000|2025-05-21 03:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|60
1747800000000|2025-05-21 04:00:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|229
1747800300000|2025-05-21 04:05:00|||||||||12
1747800600000|2025-05-21 04:10:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|110
1747800900000|2025-05-21 04:15:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|205
1747801200000|2025-05-21 04:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|429
1747801500000|2025-05-21 04:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|301
1747801800000|2025-05-21 04:30:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|455
1747802100000|2025-05-21 04:35:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|78
1747802400000|2025-05-21 04:40:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|192
1747802700000|2025-05-21 04:45:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|141
1747803000000|2025-05-21 04:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|190
1747803300000|2025-05-21 04:55:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|568
1747803600000|2025-05-21 05:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1029
1747803900000|2025-05-21 05:05:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|1532
1747804200000|2025-05-21 05:10:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|109
1747804500000|2025-05-21 05:15:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|100
1747804800000|2025-05-21 05:20:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|707
1747805100000|2025-05-21 05:25:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|273
1747805400000|2025-05-21 05:30:00|||||||||7
1747805700000|2025-05-21 05:35:00|||||||||25
1747806000000|2025-05-21 05:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|322
1747806300000|2025-05-21 05:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|479
1747806600000|2025-05-21 05:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|715
1747806900000|2025-05-21 05:55:00|10763.1|10761.1|10765.5|10763.5|10767|10765|10763.1|10761.1|2822
1747807200000|2025-05-21 06:00:00|10765.1|10763.1|10760.8|10758.8|10765.1|10763.1|10759.2|10757.2|2194
1747807500000|2025-05-21 06:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|841
1747807800000|2025-05-21 06:10:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|425
1747808100000|2025-05-21 06:15:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|1176
1747808400000|2025-05-21 06:20:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|1328
1747808700000|2025-05-21 06:25:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1068
1747809000000|2025-05-21 06:30:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|2362
1747809300000|2025-05-21 06:35:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|1203
1747809600000|2025-05-21 06:40:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2133
1747809900000|2025-05-21 06:45:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1577
1747810200000|2025-05-21 06:50:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|1753
1747810500000|2025-05-21 06:55:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1098
1747810800000|2025-05-21 07:00:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|1472
1747811100000|2025-05-21 07:05:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1757
1747811400000|2025-05-21 07:10:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|532
1747811700000|2025-05-21 07:15:00|10760.8|10758.8|10763.1|10761.1|10763.9|10761.9|10760.8|10758.8|723
1747812000000|2025-05-21 07:20:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|644
1747812300000|2025-05-21 07:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|2053
1747812600000|2025-05-21 07:30:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1150
1747812900000|2025-05-21 07:35:00|10761.2|10759.2|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|2063
1747813200000|2025-05-21 07:40:00|10761.5|10759.5|10760|10758|10762.3|10760.3|10760|10758|869
1747813500000|2025-05-21 07:45:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|699
1747813800000|2025-05-21 07:50:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|1354
1747814100000|2025-05-21 07:55:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|520
1747814400000|2025-05-21 08:00:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|712
1747814700000|2025-05-21 08:05:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1044
1747815000000|2025-05-21 08:10:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|552
1747815300000|2025-05-21 08:15:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|682
1747815600000|2025-05-21 08:20:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|989
1747815900000|2025-05-21 08:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|451
1747816200000|2025-05-21 08:30:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|775
1747816500000|2025-05-21 08:35:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|574
1747816800000|2025-05-21 08:40:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|659
1747817100000|2025-05-21 08:45:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|753
1747817400000|2025-05-21 08:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|600
1747817700000|2025-05-21 08:55:00|||||||||203
1747818000000|2025-05-21 09:00:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|1841
1747818300000|2025-05-21 09:05:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|642
1747818600000|2025-05-21 09:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|463
1747818900000|2025-05-21 09:15:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|2343
1747819200000|2025-05-21 09:20:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|783
1747819500000|2025-05-21 09:25:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|591
1747819800000|2025-05-21 09:30:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|1374
1747820100000|2025-05-21 09:35:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|483
1747820400000|2025-05-21 09:40:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1101
1747820700000|2025-05-21 09:45:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|590
1747821000000|2025-05-21 09:50:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|683
1747821300000|2025-05-21 09:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|974
1747821600000|2025-05-21 10:00:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1190
1747821900000|2025-05-21 10:05:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1661
1747822200000|2025-05-21 10:10:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|4285
1747822500000|2025-05-21 10:15:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1595
1747822800000|2025-05-21 10:20:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1265
1747823100000|2025-05-21 10:25:00|10756.5|10754.5|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1198
1747823400000|2025-05-21 10:30:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1549
1747823700000|2025-05-21 10:35:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|440
1747824000000|2025-05-21 10:40:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|229
1747824300000|2025-05-21 10:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1765
1747824600000|2025-05-21 10:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|705
1747824900000|2025-05-21 10:55:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|735
1747825200000|2025-05-21 11:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|1105
1747825500000|2025-05-21 11:05:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|64224
1747825800000|2025-05-21 11:10:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|28653
1747826100000|2025-05-21 11:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1606
1747826400000|2025-05-21 11:20:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|39773
1747826700000|2025-05-21 11:25:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|13665
1747827000000|2025-05-21 11:30:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|64751
1747827300000|2025-05-21 11:35:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|32304
1747827600000|2025-05-21 11:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1532
1747827900000|2025-05-21 11:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|3065
1747828200000|2025-05-21 11:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1955
1747828500000|2025-05-21 11:55:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1770
1747828800000|2025-05-21 12:00:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|8200
1747829100000|2025-05-21 12:05:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|31750
1747829400000|2025-05-21 12:10:00|10752.2|10750.2|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|3104
1747829700000|2025-05-21 12:15:00|10751.4|10749.4|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|4488
1747830000000|2025-05-21 12:20:00|10751.4|10749.4|10750.6|10748.6|10753|10751|10750.6|10748.6|7823
1747830300000|2025-05-21 12:25:00|10751.4|10749.4|10753.7|10751.7|10755.3|10753.3|10751.4|10749.4|29030
1747830600000|2025-05-21 12:30:00|10753.3|10751.3|10754.5|10752.5|10755.3|10753.3|10752.2|10750.2|5002
1747830900000|2025-05-21 12:35:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10752.2|10750.2|23422
1747831200000|2025-05-21 12:40:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10752.2|10750.2|30512
1747831500000|2025-05-21 12:45:00|10752.2|10750.2|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|15465
1747831800000|2025-05-21 12:50:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|9024
1747832100000|2025-05-21 12:55:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|8323
1747832400000|2025-05-21 13:00:00|10754.5|10752.5|10753|10751|10756.1|10754.1|10753|10751|3944
1747832700000|2025-05-21 13:05:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|3312
1747833000000|2025-05-21 13:10:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|5034
1747833300000|2025-05-21 13:15:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|4893
1747833600000|2025-05-21 13:20:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10750.6|10748.6|6296
1747833900000|2025-05-21 13:25:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|2954
1747834200000|2025-05-21 13:30:00|10749|10747|10753|10751|10753|10751|10749|10747|3344
1747834500000|2025-05-21 13:35:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|10671
1747834800000|2025-05-21 13:40:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10749.8|10747.8|4616
1747835100000|2025-05-21 13:45:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|6095
1747835400000|2025-05-21 13:50:00|10754.5|10752.5|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|5670
1747835700000|2025-05-21 13:55:00|10753|10751|10753|10751|10753.7|10751.7|10751.4|10749.4|5418
1747836000000|2025-05-21 14:00:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10749|10747|6376
1747836300000|2025-05-21 14:05:00|10752.2|10750.2|10754.5|10752.5|10754.5|10752.5|10751.4|10749.4|3307
1747836600000|2025-05-21 14:10:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|4611
1747836900000|2025-05-21 14:15:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|5583
1747837200000|2025-05-21 14:20:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|4453
1747837500000|2025-05-21 14:25:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|3798
1747837800000|2025-05-21 14:30:00|10753.7|10751.7|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|4032
1747838100000|2025-05-21 14:35:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|5168
1747838400000|2025-05-21 14:40:00|10751.4|10749.4|10747.5|10745.5|10752.2|10750.2|10747.5|10745.5|16249
1747838700000|2025-05-21 14:45:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10746.3|10744.3|12338
1747839000000|2025-05-21 14:50:00|10749|10747|10750.6|10748.6|10751.4|10749.4|10749|10747|1428
1747839300000|2025-05-21 14:55:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|7876
1747839600000|2025-05-21 15:00:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|8635
1747839900000|2025-05-21 15:05:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1993
1747840200000|2025-05-21 15:10:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|5118
1747840500000|2025-05-21 15:15:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|8080
1747840800000|2025-05-21 15:20:00|10754.5|10752.5|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|11344
1747841100000|2025-05-21 15:25:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|2553
1747841400000|2025-05-21 15:30:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749|10747|6108
1747841700000|2025-05-21 15:35:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|7032
1747842000000|2025-05-21 15:40:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|6392
1747842300000|2025-05-21 15:45:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|2057
1747842600000|2025-05-21 15:50:00|10749|10747|10750.6|10748.6|10751.4|10749.4|10749|10747|226736
1747842900000|2025-05-21 15:55:00|10751.4|10749.4|10747.5|10745.5|10751.4|10749.4|10747.5|10745.5|65735
1747843200000|2025-05-21 16:00:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|7760
1747843500000|2025-05-21 16:05:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|8782
1747843800000|2025-05-21 16:10:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|2444
1747844100000|2025-05-21 16:15:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|5186
1747844400000|2025-05-21 16:20:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|2798
1747844700000|2025-05-21 16:25:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1035
1747845000000|2025-05-21 16:30:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|2344
1747845300000|2025-05-21 16:35:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|1448
1747845600000|2025-05-21 16:40:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|3199
1747845900000|2025-05-21 16:45:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|2478
1747846200000|2025-05-21 16:50:00|||||||||1503
1747846500000|2025-05-21 16:55:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|5734
1747846800000|2025-05-21 17:00:00|10749.4|10747.4|10745.9|10743.9|10749.8|10747.8|10745.9|10743.9|5705
1747847100000|2025-05-21 17:05:00|10746.7|10744.7|10742.8|10740.8|10748.3|10746.3|10742|10740|47524
1747847400000|2025-05-21 17:10:00|10742|10740|10742|10740|10744.8|10742.8|10740.5|10738.5|10179
1747847700000|2025-05-21 17:15:00|10741.2|10739.2|10738.1|10736.1|10742|10740|10738.1|10736.1|140392
1747848000000|2025-05-21 17:20:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|8040
1747848300000|2025-05-21 17:25:00|10738.9|10736.9|10736.5|10734.5|10738.9|10736.9|10736.5|10734.5|13032
1747848600000|2025-05-21 17:30:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10731.1|10729.1|26333
1747848900000|2025-05-21 17:35:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10735.8|10733.8|14939
1747849200000|2025-05-21 17:40:00|10738.9|10736.9|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|10423
1747849500000|2025-05-21 17:45:00|10738.1|10736.1|10737.3|10735.3|10739.7|10737.7|10736.5|10734.5|5106
1747849800000|2025-05-21 17:50:00|10738.1|10736.1|10736.5|10734.5|10739.7|10737.7|10735.8|10733.8|7196
1747850100000|2025-05-21 17:55:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|5078
1747850400000|2025-05-21 18:00:00|10736.5|10734.5|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|10524
1747850700000|2025-05-21 18:05:00|10738.1|10736.1|10741.2|10739.2|10741.2|10739.2|10736.5|10734.5|4868
1747851000000|2025-05-21 18:10:00|10740.8|10738.8|10739.7|10737.7|10740.8|10738.8|10738.1|10736.1|8196
1747851300000|2025-05-21 18:15:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|6127
1747851600000|2025-05-21 18:20:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|3345
1747851900000|2025-05-21 18:25:00|10738.1|10736.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|3006
1747852200000|2025-05-21 18:30:00|10740.1|10738.1|10742|10740|10742|10740|10739.7|10737.7|5228
1747852500000|2025-05-21 18:35:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|6379
1747852800000|2025-05-21 18:40:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|4638
1747853100000|2025-05-21 18:45:00|10742.8|10740.8|10739.7|10737.7|10742.8|10740.8|10738.9|10736.9|4905
1747853400000|2025-05-21 18:50:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|6562
1747853700000|2025-05-21 18:55:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|7372
1747854000000|2025-05-21 19:00:00|10736.5|10734.5|10740.5|10738.5|10740.5|10738.5|10736.5|10734.5|5582
1747854300000|2025-05-21 19:05:00|10741.2|10739.2|10742|10740|10742|10740|10740.5|10738.5|3580
1747854600000|2025-05-21 19:10:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10740.5|10738.5|4916
1747854900000|2025-05-21 19:15:00|10742|10740|10744.4|10742.4|10744.4|10742.4|10742|10740|4201
1747855200000|2025-05-21 19:20:00|10745.1|10743.1|10743.6|10741.6|10745.9|10743.9|10742.8|10740.8|4958
1747855500000|2025-05-21 19:25:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|2692
1747855800000|2025-05-21 19:30:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|1658
1747856100000|2025-05-21 19:35:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|4035
1747856400000|2025-05-21 19:40:00|10743.6|10741.6|10740.5|10738.5|10743.6|10741.6|10740.5|10738.5|3983
1747856700000|2025-05-21 19:45:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|5375
1747857000000|2025-05-21 19:50:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|2302
1747857300000|2025-05-21 19:55:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|33145
1747857600000|2025-05-21 20:00:00|10742|10740|10738.1|10736.1|10742|10740|10738.1|10736.1|3095
1747857900000|2025-05-21 20:05:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|4601
1747858200000|2025-05-21 20:10:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|3806
1747858500000|2025-05-21 20:15:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|2094
1747858800000|2025-05-21 20:20:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|2730
1747859100000|2025-05-21 20:25:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1202
1747859400000|2025-05-21 20:30:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1437
1747859700000|2025-05-21 20:35:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|34661
1747860000000|2025-05-21 20:40:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|8943
1747860300000|2025-05-21 20:45:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|9375
1747860600000|2025-05-21 20:50:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|2863
1747860900000|2025-05-21 20:55:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|3446
1747864800000|2025-05-21 22:00:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|936
1747865100000|2025-05-21 22:05:00|10735|10733|10736.5|10734.5|10737.3|10735.3|10734.2|10732.2|1451
1747865400000|2025-05-21 22:10:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|330
1747865700000|2025-05-21 22:15:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|469
1747866000000|2025-05-21 22:20:00|||||||||17
1747866300000|2025-05-21 22:25:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|204
1747866600000|2025-05-21 22:30:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|227
1747866900000|2025-05-21 22:35:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|427
1747867200000|2025-05-21 22:40:00|10735|10733|10733.4|10731.4|10735.8|10733.8|10733.4|10731.4|482
1747867500000|2025-05-21 22:45:00|10733.8|10731.8|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|474
1747867800000|2025-05-21 22:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|15
1747868100000|2025-05-21 22:55:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|116
1747868400000|2025-05-21 23:00:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|186
1747868700000|2025-05-21 23:05:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|348
1747869000000|2025-05-21 23:10:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|25
1747869300000|2025-05-21 23:15:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|255
1747869600000|2025-05-21 23:20:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|106
1747869900000|2025-05-21 23:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|52
1747870200000|2025-05-21 23:30:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|315
1747870500000|2025-05-21 23:35:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|256
1747870800000|2025-05-21 23:40:00|10735|10733|10735|10733|10735.4|10733.4|10735|10733|169
1747871100000|2025-05-21 23:45:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|181
1747871400000|2025-05-21 23:50:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|221
1747871700000|2025-05-21 23:55:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|74
1747872000000|2025-05-22 00:00:00|10734.2|10732.2|10734.2|10732.2|10735.8|10733.8|10733.4|10731.4|586
1747872300000|2025-05-22 00:05:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|192
1747872600000|2025-05-22 00:10:00|10735|10733|10737.3|10735.3|10737.3|10735.3|10734.2|10732.2|469
1747872900000|2025-05-22 00:15:00|10737.7|10735.7|10737.3|10735.3|10737.7|10735.7|10735.8|10733.8|924
1747873200000|2025-05-22 00:20:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|262
1747873500000|2025-05-22 00:25:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|569
1747873800000|2025-05-22 00:30:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|351
1747874100000|2025-05-22 00:35:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|709
1747874400000|2025-05-22 00:40:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|419
1747874700000|2025-05-22 00:45:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|571
1747875000000|2025-05-22 00:50:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|577
1747875300000|2025-05-22 00:55:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|385
1747875600000|2025-05-22 01:00:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|451
1747875900000|2025-05-22 01:05:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|134
1747876200000|2025-05-22 01:10:00|||||||||314
1747876500000|2025-05-22 01:15:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|102
1747876800000|2025-05-22 01:20:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|6428
1747877100000|2025-05-22 01:25:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|1395
1747877400000|2025-05-22 01:30:00|||||||||182
1747877700000|2025-05-22 01:35:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|5018
1747878000000|2025-05-22 01:40:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|897
1747878300000|2025-05-22 01:45:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|452
1747878600000|2025-05-22 01:50:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|756
1747878900000|2025-05-22 01:55:00|10740.8|10738.8|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|243
1747879200000|2025-05-22 02:00:00|10740.5|10738.5|10742|10740|10742.8|10740.8|10740.5|10738.5|1094
1747879500000|2025-05-22 02:05:00|10742.4|10740.4|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|10044
1747879800000|2025-05-22 02:10:00|10740.5|10738.5|10741.2|10739.2|10741.6|10739.6|10740.5|10738.5|2446
1747880100000|2025-05-22 02:15:00|10741.6|10739.6|10742|10740|10742|10740|10741.2|10739.2|331
1747880400000|2025-05-22 02:20:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|319
1747880700000|2025-05-22 02:25:00|10742|10740|10742|10740|10742|10740|10742|10740|111
1747881000000|2025-05-22 02:30:00|||||||||64
1747881300000|2025-05-22 02:35:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|226
1747881600000|2025-05-22 02:40:00|10742|10740|10742|10740|10742|10740|10742|10740|232
1747881900000|2025-05-22 02:45:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|184
1747882200000|2025-05-22 02:50:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|403
1747882500000|2025-05-22 02:55:00|10742|10740|10742|10740|10742|10740|10742|10740|323
1747882800000|2025-05-22 03:00:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|423
1747883100000|2025-05-22 03:05:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|472
1747883400000|2025-05-22 03:10:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|219
1747883700000|2025-05-22 03:15:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|1428
1747884000000|2025-05-22 03:20:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|221
1747884300000|2025-05-22 03:25:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|231
1747884600000|2025-05-22 03:30:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|1040
1747884900000|2025-05-22 03:35:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|657
1747885200000|2025-05-22 03:40:00|10740.8|10738.8|10741.2|10739.2|10741.2|10739.2|10740.8|10738.8|212
1747885500000|2025-05-22 03:45:00|10742|10740|10742|10740|10742|10740|10742|10740|310
1747885800000|2025-05-22 03:50:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.4|10740.4|591
1747886100000|2025-05-22 03:55:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1598
1747886400000|2025-05-22 04:00:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|405
1747886700000|2025-05-22 04:05:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|355
1747887000000|2025-05-22 04:10:00|||||||||29
1747887300000|2025-05-22 04:15:00|||||||||1
1747887600000|2025-05-22 04:20:00|||||||||58
1747887900000|2025-05-22 04:25:00|||||||||16
1747888200000|2025-05-22 04:30:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|868
1747888500000|2025-05-22 04:35:00|10740.8|10738.8|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|279
1747888800000|2025-05-22 04:40:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|208
1747889100000|2025-05-22 04:45:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|422
1747889400000|2025-05-22 04:50:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|101
1747889700000|2025-05-22 04:55:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|571
1747890000000|2025-05-22 05:00:00|||||||||54
1747890300000|2025-05-22 05:05:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|161
1747890600000|2025-05-22 05:10:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|57
1747890900000|2025-05-22 05:15:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1595
1747891200000|2025-05-22 05:20:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|257
1747891500000|2025-05-22 05:25:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|674
1747891800000|2025-05-22 05:30:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|964
1747892100000|2025-05-22 05:35:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|349
1747892400000|2025-05-22 05:40:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|741
1747892700000|2025-05-22 05:45:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|271
1747893000000|2025-05-22 05:50:00|||||||||63
1747893300000|2025-05-22 05:55:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|2259
1747893600000|2025-05-22 06:00:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1867
1747893900000|2025-05-22 06:05:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|710
1747894200000|2025-05-22 06:10:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|398
1747894500000|2025-05-22 06:15:00|10741.2|10739.2|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|2938
1747894800000|2025-05-22 06:20:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|664
1747895100000|2025-05-22 06:25:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|633
1747895400000|2025-05-22 06:30:00|10742|10740|10743.6|10741.6|10744.4|10742.4|10742|10740|2517
1747895700000|2025-05-22 06:35:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|1390
1747896000000|2025-05-22 06:40:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|374
1747896300000|2025-05-22 06:45:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|1984
1747896600000|2025-05-22 06:50:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|3701
1747896900000|2025-05-22 06:55:00|10746.3|10744.3|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|2076
1747897200000|2025-05-22 07:00:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|1737
1747897500000|2025-05-22 07:05:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|869
1747897800000|2025-05-22 07:10:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10746.7|10744.7|2332
1747898100000|2025-05-22 07:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|897
1747898400000|2025-05-22 07:20:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1110
1747898700000|2025-05-22 07:25:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|1865
1747899000000|2025-05-22 07:30:00|10749|10747|10747.5|10745.5|10751.4|10749.4|10747.5|10745.5|3650
1747899300000|2025-05-22 07:35:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|2970
1747899600000|2025-05-22 07:40:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|975
1747899900000|2025-05-22 07:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|463
1747900200000|2025-05-22 07:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1130
1747900500000|2025-05-22 07:55:00|||||||||903
1747900800000|2025-05-22 08:00:00|10747.1|10745.1|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|3307
1747901100000|2025-05-22 08:05:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|932
1747901400000|2025-05-22 08:10:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|933
1747901700000|2025-05-22 08:15:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|633
1747902000000|2025-05-22 08:20:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|1575
1747902300000|2025-05-22 08:25:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|525
1747902600000|2025-05-22 08:30:00|10742|10740|10745.1|10743.1|10745.1|10743.1|10742|10740|1045
1747902900000|2025-05-22 08:35:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|1814
1747903200000|2025-05-22 08:40:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|1631
1747903500000|2025-05-22 08:45:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|1017
1747903800000|2025-05-22 08:50:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|1015
1747904100000|2025-05-22 08:55:00|10748.3|10746.3|10749|10747|10749|10747|10747.5|10745.5|1144
1747904400000|2025-05-22 09:00:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|1346
1747904700000|2025-05-22 09:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|2428
1747905000000|2025-05-22 09:10:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|1437
1747905300000|2025-05-22 09:15:00|10747.9|10745.9|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|770
1747905600000|2025-05-22 09:20:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|556
1747905900000|2025-05-22 09:25:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1116
1747906200000|2025-05-22 09:30:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|276
1747906500000|2025-05-22 09:35:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|1806
1747906800000|2025-05-22 09:40:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|3645
1747907100000|2025-05-22 09:45:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|802
1747907400000|2025-05-22 09:50:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|454
1747907700000|2025-05-22 09:55:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|1142
1747908000000|2025-05-22 10:00:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|999
1747908300000|2025-05-22 10:05:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|1531
1747908600000|2025-05-22 10:10:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|593
1747908900000|2025-05-22 10:15:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|740
1747909200000|2025-05-22 10:20:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|587
1747909500000|2025-05-22 10:25:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|149
1747909800000|2025-05-22 10:30:00|10744.8|10742.8|10743.6|10741.6|10744.8|10742.8|10743.6|10741.6|1436
1747910100000|2025-05-22 10:35:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|683
1747910400000|2025-05-22 10:40:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|716
1747910700000|2025-05-22 10:45:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|463
1747911000000|2025-05-22 10:50:00|10745.9|10743.9|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|2169
1747911300000|2025-05-22 10:55:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|3759
1747911600000|2025-05-22 11:00:00|10744.4|10742.4|10742|10740|10744.4|10742.4|10741.2|10739.2|2390
1747911900000|2025-05-22 11:05:00|10742.8|10740.8|10742|10740|10744.4|10742.4|10742|10740|17429
1747912200000|2025-05-22 11:10:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10739.7|10737.7|31205
1747912500000|2025-05-22 11:15:00|10739.7|10737.7|10739.7|10737.7|10742|10740|10739.7|10737.7|2124
1747912800000|2025-05-22 11:20:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|1044
1747913100000|2025-05-22 11:25:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|2683
1747913400000|2025-05-22 11:30:00|10738.9|10736.9|10740.5|10738.5|10742|10740|10738.9|10736.9|5173
1747913700000|2025-05-22 11:35:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|2117
1747914000000|2025-05-22 11:40:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|24164
1747914300000|2025-05-22 11:45:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10739.7|10737.7|3814
1747914600000|2025-05-22 11:50:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|3165
1747914900000|2025-05-22 11:55:00|10740.5|10738.5|10741.2|10739.2|10742.8|10740.8|10739.7|10737.7|74347
1747915200000|2025-05-22 12:00:00|10742|10740|10744.4|10742.4|10744.4|10742.4|10739.7|10737.7|7479
1747915500000|2025-05-22 12:05:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|8928
1747915800000|2025-05-22 12:10:00|10745.5|10743.5|10746.7|10744.7|10748.3|10746.3|10745.1|10743.1|6138
1747916100000|2025-05-22 12:15:00|10745.9|10743.9|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|7177
1747916400000|2025-05-22 12:20:00|10745.1|10743.1|10742|10740|10745.9|10743.9|10741.2|10739.2|5900
1747916700000|2025-05-22 12:25:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10741.2|10739.2|9844
1747917000000|2025-05-22 12:30:00|10741.2|10739.2|10740.5|10738.5|10745.1|10743.1|10738.1|10736.1|10509
1747917300000|2025-05-22 12:35:00|10739.7|10737.7|10743.6|10741.6|10745.9|10743.9|10739.7|10737.7|59249
1747917600000|2025-05-22 12:40:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10740.5|10738.5|8204
1747917900000|2025-05-22 12:45:00|10741.2|10739.2|10747.5|10745.5|10747.5|10745.5|10741.2|10739.2|23657
1747918200000|2025-05-22 12:50:00|10746.7|10744.7|10749|10747|10749|10747|10745.1|10743.1|32571
1747918500000|2025-05-22 12:55:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|40679
1747918800000|2025-05-22 13:00:00|10749.8|10747.8|10753|10751|10753|10751|10749|10747|22120
1747919100000|2025-05-22 13:05:00|10752.6|10750.6|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|20500
1747919400000|2025-05-22 13:10:00|10751.4|10749.4|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|12217
1747919700000|2025-05-22 13:15:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749|10747|22711
1747920000000|2025-05-22 13:20:00|10749|10747|10750.6|10748.6|10751.4|10749.4|10748.3|10746.3|20440
1747920300000|2025-05-22 13:25:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|10117
1747920600000|2025-05-22 13:30:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10749|10747|72734
1747920900000|2025-05-22 13:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|20220
1747921200000|2025-05-22 13:40:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10752.2|10750.2|13679
1747921500000|2025-05-22 13:45:00|10746.7|10744.7|10744.4|10742.4|10749|10747|10742.8|10740.8|16299
1747921800000|2025-05-22 13:50:00|10745.1|10743.1|10747.5|10745.5|10747.5|10745.5|10742|10740|7453
1747922100000|2025-05-22 13:55:00|10746.7|10744.7|10745.5|10743.5|10748.3|10746.3|10743.2|10741.2|6462
1747922400000|2025-05-22 14:00:00|10745.9|10743.9|10748.3|10746.3|10750.6|10748.6|10744.4|10742.4|38529
1747922700000|2025-05-22 14:05:00|10749|10747|10748.3|10746.3|10750.6|10748.6|10745.9|10743.9|11182
1747923000000|2025-05-22 14:10:00|10747.5|10745.5|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|7117
1747923300000|2025-05-22 14:15:00|10747.5|10745.5|10746.7|10744.7|10749|10747|10745.1|10743.1|18687
1747923600000|2025-05-22 14:20:00|10745.9|10743.9|10749|10747|10749|10747|10744.4|10742.4|10135
1747923900000|2025-05-22 14:25:00|10748.7|10746.7|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|28250
1747924200000|2025-05-22 14:30:00|10749|10747|10746.7|10744.7|10749|10747|10745.9|10743.9|10525
1747924500000|2025-05-22 14:35:00|10745.9|10743.9|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|10737
1747924800000|2025-05-22 14:40:00|10745.1|10743.1|10747.5|10745.5|10748.3|10746.3|10743.6|10741.6|30116
1747925100000|2025-05-22 14:45:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|8397
1747925400000|2025-05-22 14:50:00|10745.1|10743.1|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|14487
1747925700000|2025-05-22 14:55:00|10746.7|10744.7|10750.6|10748.6|10751.4|10749.4|10745.9|10743.9|9538
1747926000000|2025-05-22 15:00:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|13324
1747926300000|2025-05-22 15:05:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|7726
1747926600000|2025-05-22 15:10:00|10749|10747|10747.5|10745.5|10749|10747|10745.9|10743.9|7991
1747926900000|2025-05-22 15:15:00|10747.9|10745.9|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|8003
1747927200000|2025-05-22 15:20:00|10745.9|10743.9|10750.6|10748.6|10750.6|10748.6|10745.9|10743.9|10004
1747927500000|2025-05-22 15:25:00|10749.8|10747.8|10756.1|10754.1|10756.1|10754.1|10749.8|10747.8|15009
1747927800000|2025-05-22 15:30:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|20971
1747928100000|2025-05-22 15:35:00|10755.7|10753.7|10757.6|10755.6|10758.4|10756.4|10755.3|10753.3|11376
1747928400000|2025-05-22 15:40:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|165690
1747928700000|2025-05-22 15:45:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|31928
1747929000000|2025-05-22 15:50:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|15534
1747929300000|2025-05-22 15:55:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10753|10751|7079
1747929600000|2025-05-22 16:00:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|7768
1747929900000|2025-05-22 16:05:00|10756.9|10754.9|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|58319
1747930200000|2025-05-22 16:10:00|10756.9|10754.9|10760|10758|10760|10758|10756.9|10754.9|21977
1747930500000|2025-05-22 16:15:00|10760.4|10758.4|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|7021
1747930800000|2025-05-22 16:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|8323
1747931100000|2025-05-22 16:25:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|12607
1747931400000|2025-05-22 16:30:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|16832
1747931700000|2025-05-22 16:35:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|16239
1747932000000|2025-05-22 16:40:00|10759.2|10757.2|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|11657
1747932300000|2025-05-22 16:45:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|13131
1747932600000|2025-05-22 16:50:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|12466
1747932900000|2025-05-22 16:55:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|18727
1747933200000|2025-05-22 17:00:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|14781
1747933500000|2025-05-22 17:05:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|10460
1747933800000|2025-05-22 17:10:00|10754.5|10752.5|10757.6|10755.6|10757.6|10755.6|10754.5|10752.5|10341
1747934100000|2025-05-22 17:15:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|10268
1747934400000|2025-05-22 17:20:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|9261
1747934700000|2025-05-22 17:25:00|10756.1|10754.1|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|50271
1747935000000|2025-05-22 17:30:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|5321
1747935300000|2025-05-22 17:35:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2920
1747935600000|2025-05-22 17:40:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|12726
1747935900000|2025-05-22 17:45:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|3812
1747936200000|2025-05-22 17:50:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|22772
1747936500000|2025-05-22 17:55:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|6355
1747936800000|2025-05-22 18:00:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2881
1747937100000|2025-05-22 18:05:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|37479
1747937400000|2025-05-22 18:10:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|4873
1747937700000|2025-05-22 18:15:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|82230
1747938000000|2025-05-22 18:20:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|11420
1747938300000|2025-05-22 18:25:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|5383
1747938600000|2025-05-22 18:30:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|4301
1747938900000|2025-05-22 18:35:00|10754.9|10752.9|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|9434
1747939200000|2025-05-22 18:40:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|4433
1747939500000|2025-05-22 18:45:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|5812
1747939800000|2025-05-22 18:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|2561
1747940100000|2025-05-22 18:55:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|3699
1747940400000|2025-05-22 19:00:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|18469
1747940700000|2025-05-22 19:05:00|||||||||6388
1747941000000|2025-05-22 19:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2339
1747941300000|2025-05-22 19:15:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|4579
1747941600000|2025-05-22 19:20:00|||||||||2709
1747941900000|2025-05-22 19:25:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|7815
1747942200000|2025-05-22 19:30:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|6997
1747942500000|2025-05-22 19:35:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|8030
1747942800000|2025-05-22 19:40:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|4142
1747943100000|2025-05-22 19:45:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|4071
1747943400000|2025-05-22 19:50:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|4239
1747943700000|2025-05-22 19:55:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|8607
1747944000000|2025-05-22 20:00:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|20707
1747944300000|2025-05-22 20:05:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|3879
1747944600000|2025-05-22 20:10:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|3571
1747944900000|2025-05-22 20:15:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1803
1747945200000|2025-05-22 20:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|6019
1747945500000|2025-05-22 20:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1380
1747945800000|2025-05-22 20:30:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|9327
1747946100000|2025-05-22 20:35:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|671
1747946400000|2025-05-22 20:40:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|5712
1747946700000|2025-05-22 20:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|17979
1747947000000|2025-05-22 20:50:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2910
1747947300000|2025-05-22 20:55:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|6875
1747951200000|2025-05-22 22:00:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|416
1747951500000|2025-05-22 22:05:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|384
1747951800000|2025-05-22 22:10:00|||||||||32
1747952100000|2025-05-22 22:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|330
1747952400000|2025-05-22 22:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|235
1747952700000|2025-05-22 22:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|428
1747953000000|2025-05-22 22:30:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|435
1747953300000|2025-05-22 22:35:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|187
1747953600000|2025-05-22 22:40:00|||||||||1
1747953900000|2025-05-22 22:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|302
1747954200000|2025-05-22 22:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|99
1747954500000|2025-05-22 22:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|121
1747954800000|2025-05-22 23:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|89
1747955100000|2025-05-22 23:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.3|10762.3|980
1747955400000|2025-05-22 23:10:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|182
1747956000000|2025-05-22 23:20:00|||||||||1
1747956300000|2025-05-22 23:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|156
1747956600000|2025-05-22 23:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|79
1747956900000|2025-05-22 23:35:00|||||||||45
1747957200000|2025-05-22 23:40:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|171
1747957500000|2025-05-22 23:45:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|200
1747957800000|2025-05-22 23:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|822
1747958100000|2025-05-22 23:55:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|84
1747958400000|2025-05-23 00:00:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760|10758|674
1747958700000|2025-05-23 00:05:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|1113
1747959000000|2025-05-23 00:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|259
1747959300000|2025-05-23 00:15:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760|10758|496
1747959600000|2025-05-23 00:20:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|253
1747959900000|2025-05-23 00:25:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|308
1747960200000|2025-05-23 00:30:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|200
1747960500000|2025-05-23 00:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|301
1747960800000|2025-05-23 00:40:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|89
1747961100000|2025-05-23 00:45:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|218
1747961400000|2025-05-23 00:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|590
1747961700000|2025-05-23 00:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1066
1747962000000|2025-05-23 01:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|457
1747962300000|2025-05-23 01:05:00|10765.5|10763.5|10768.6|10766.6|10769.4|10767.4|10765.5|10763.5|1932
1747962600000|2025-05-23 01:10:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|307
1747962900000|2025-05-23 01:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|393
1747963200000|2025-05-23 01:20:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|448
1747963500000|2025-05-23 01:25:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|616
1747963800000|2025-05-23 01:30:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10765.5|10763.5|501
1747964100000|2025-05-23 01:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|54
1747964400000|2025-05-23 01:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|718
1747964700000|2025-05-23 01:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|417
1747965000000|2025-05-23 01:50:00|10766.6|10764.6|10768.6|10766.6|10768.6|10766.6|10766.6|10764.6|325
1747965300000|2025-05-23 01:55:00|10768.2|10766.2|10767|10765|10768.6|10766.6|10767|10765|744
1747965600000|2025-05-23 02:00:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|191
1747965900000|2025-05-23 02:05:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|109
1747966200000|2025-05-23 02:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|306
1747966500000|2025-05-23 02:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|168
1747966800000|2025-05-23 02:20:00|||||||||124
1747967100000|2025-05-23 02:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|426
1747967400000|2025-05-23 02:30:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|208
1747967700000|2025-05-23 02:35:00|||||||||37
1747968000000|2025-05-23 02:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|30
1747968300000|2025-05-23 02:45:00|||||||||190
1747968600000|2025-05-23 02:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|90
1747968900000|2025-05-23 02:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|538
1747969200000|2025-05-23 03:00:00|10764.3|10762.3|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1068
1747969500000|2025-05-23 03:05:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|89
1747969800000|2025-05-23 03:10:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|94
1747970100000|2025-05-23 03:15:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|391
1747970400000|2025-05-23 03:20:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|108
1747970700000|2025-05-23 03:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|375
1747971000000|2025-05-23 03:30:00|10761.2|10759.2|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|355
1747971300000|2025-05-23 03:35:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|519
1747971600000|2025-05-23 03:40:00|||||||||243
1747971900000|2025-05-23 03:45:00|||||||||88
1747972200000|2025-05-23 03:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|383
1747972500000|2025-05-23 03:55:00|10763.5|10761.5|10763.9|10761.9|10763.9|10761.9|10763.5|10761.5|357
1747972800000|2025-05-23 04:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|118
1747973100000|2025-05-23 04:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|672
1747973400000|2025-05-23 04:10:00|||||||||51
1747973700000|2025-05-23 04:15:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|368
1747974000000|2025-05-23 04:20:00|10762.7|10760.7|10762.7|10760.7|10762.7|10760.7|10762.3|10760.3|58
1747974300000|2025-05-23 04:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|56
1747974600000|2025-05-23 04:30:00|10763.5|10761.5|10763.1|10761.1|10763.5|10761.5|10762.3|10760.3|639
1747974900000|2025-05-23 04:35:00|||||||||49
1747975200000|2025-05-23 04:40:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|410
1747975500000|2025-05-23 04:45:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|493
1747975800000|2025-05-23 04:50:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|124
1747976100000|2025-05-23 04:55:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|218
1747976400000|2025-05-23 05:00:00|||||||||77
1747976700000|2025-05-23 05:05:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|84
1747977000000|2025-05-23 05:10:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|587
1747977300000|2025-05-23 05:15:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|121
1747977600000|2025-05-23 05:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|295
1747977900000|2025-05-23 05:25:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|141
1747978200000|2025-05-23 05:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1735
1747978500000|2025-05-23 05:35:00|10760|10758|10760|10758|10760|10758|10760|10758|50
1747978800000|2025-05-23 05:40:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|354
1747979100000|2025-05-23 05:45:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|676
1747979400000|2025-05-23 05:50:00|10760.4|10758.4|10760|10758|10760.4|10758.4|10759.2|10757.2|395
1747979700000|2025-05-23 05:55:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|425
1747980000000|2025-05-23 06:00:00|10760|10758|10760|10758|10760|10758|10758.4|10756.4|462
1747980300000|2025-05-23 06:05:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1131
1747980600000|2025-05-23 06:10:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760|10758|472
1747980900000|2025-05-23 06:15:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|674
1747981200000|2025-05-23 06:20:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|911
1747981500000|2025-05-23 06:25:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1132
1747981800000|2025-05-23 06:30:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|1178
1747982100000|2025-05-23 06:35:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|1461
1747982400000|2025-05-23 06:40:00|10767|10765|10767|10765|10768.6|10766.6|10767|10765|2037
1747982700000|2025-05-23 06:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|1019
1747983000000|2025-05-23 06:50:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1227
1747983300000|2025-05-23 06:55:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|9889
1747983600000|2025-05-23 07:00:00|10770.1|10768.1|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|1905
1747983900000|2025-05-23 07:05:00|10767|10765|10765.5|10763.5|10768.6|10766.6|10765.5|10763.5|1422
1747984200000|2025-05-23 07:10:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10764.7|10762.7|968
1747984500000|2025-05-23 07:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|2719
1747984800000|2025-05-23 07:20:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1243
1747985100000|2025-05-23 07:25:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|1725
1747985400000|2025-05-23 07:30:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|2701
1747985700000|2025-05-23 07:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|4779
1747986000000|2025-05-23 07:40:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|5951
1747986300000|2025-05-23 07:45:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|7906
1747986600000|2025-05-23 07:50:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|3854
1747986900000|2025-05-23 07:55:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1277
1747987200000|2025-05-23 08:00:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1885
1747987500000|2025-05-23 08:05:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2909
1747987800000|2025-05-23 08:10:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|1613
1747988100000|2025-05-23 08:15:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|831
1747988400000|2025-05-23 08:20:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|747
1747988700000|2025-05-23 08:25:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|682
1747989000000|2025-05-23 08:30:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1947
1747989300000|2025-05-23 08:35:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1676
1747989600000|2025-05-23 08:40:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1416
1747989900000|2025-05-23 08:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2777
1747990200000|2025-05-23 08:50:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1107
1747990500000|2025-05-23 08:55:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1379
1747990800000|2025-05-23 09:00:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1130
1747991100000|2025-05-23 09:05:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|496
1747991400000|2025-05-23 09:10:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|940
1747991700000|2025-05-23 09:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|877
1747992000000|2025-05-23 09:20:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|7129
1747992300000|2025-05-23 09:25:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|521
1747992600000|2025-05-23 09:30:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|596
1747992900000|2025-05-23 09:35:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|727
1747993200000|2025-05-23 09:40:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1642
1747993500000|2025-05-23 09:45:00|10765.1|10763.1|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1212
1747993800000|2025-05-23 09:50:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|819
1747994100000|2025-05-23 09:55:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|5964
1747994400000|2025-05-23 10:00:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|2242
1747994700000|2025-05-23 10:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|3236
1747995000000|2025-05-23 10:10:00|10761.5|10759.5|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|919
1747995300000|2025-05-23 10:15:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|499
1747995600000|2025-05-23 10:20:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10760.8|10758.8|266
1747995900000|2025-05-23 10:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|6329
1747996200000|2025-05-23 10:30:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1860
1747996500000|2025-05-23 10:35:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|3224
1747996800000|2025-05-23 10:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1032
1747997100000|2025-05-23 10:45:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1764
1747997400000|2025-05-23 10:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1904
1747997700000|2025-05-23 10:55:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|5059
1747998000000|2025-05-23 11:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2986
1747998300000|2025-05-23 11:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|4299
1747998600000|2025-05-23 11:10:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|729
1747998900000|2025-05-23 11:15:00|10764.7|10762.7|10770.9|10768.9|10770.9|10768.9|10764.7|10762.7|27237
1747999200000|2025-05-23 11:20:00|10771.7|10769.7|10774|10772|10774|10772|10768.6|10766.6|7993
1747999500000|2025-05-23 11:25:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10770.9|10768.9|2012
1747999800000|2025-05-23 11:30:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|5937
1748000100000|2025-05-23 11:35:00|10774|10772|10778.7|10776.7|10779.5|10777.5|10774|10772|16422
1748000400000|2025-05-23 11:40:00|10779.5|10777.5|10788.1|10786.1|10789.7|10787.7|10778|10776|10164
1748000700000|2025-05-23 11:45:00|10787.3|10785.3|10795.9|10793.9|10798.3|10796.3|10787.3|10785.3|46902
1748001000000|2025-05-23 11:50:00|10795.1|10793.1|10794.4|10792.4|10799.8|10797.8|10793.6|10791.6|12968
1748001300000|2025-05-23 11:55:00|10793.6|10791.6|10797.5|10795.5|10800.6|10798.6|10793.6|10791.6|10754
1748001600000|2025-05-23 12:00:00|10798.3|10796.3|10799|10797|10802.2|10800.2|10796.7|10794.7|9560
1748001900000|2025-05-23 12:05:00|10799.8|10797.8|10799.8|10797.8|10803.7|10801.7|10797.5|10795.5|11471
1748002200000|2025-05-23 12:10:00|10800.6|10798.6|10792.8|10790.8|10801.4|10799.4|10792.8|10790.8|7985
1748002500000|2025-05-23 12:15:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10790.5|10788.5|13139
1748002800000|2025-05-23 12:20:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10790.5|10788.5|10728
1748003100000|2025-05-23 12:25:00|10791.2|10789.2|10788.1|10786.1|10792|10790|10786.5|10784.5|13675
1748003400000|2025-05-23 12:30:00|10787.3|10785.3|10790.5|10788.5|10790.5|10788.5|10787.3|10785.3|8468
1748003700000|2025-05-23 12:35:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|8987
1748004000000|2025-05-23 12:40:00|10789.7|10787.7|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|59018
1748004300000|2025-05-23 12:45:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|12502
1748004600000|2025-05-23 12:50:00|10794.4|10792.4|10792|10790|10795.1|10793.1|10789.7|10787.7|69602
1748004900000|2025-05-23 12:55:00|10792.4|10790.4|10793.6|10791.6|10794.4|10792.4|10791.2|10789.2|25234
1748005200000|2025-05-23 13:00:00|10793.2|10791.2|10798.3|10796.3|10799|10797|10792|10790|10798
1748005500000|2025-05-23 13:05:00|10799|10797|10795.9|10793.9|10799|10797|10795.9|10793.9|3523
1748005800000|2025-05-23 13:10:00|10796.7|10794.7|10799|10797|10799|10797|10795.9|10793.9|20667
1748006100000|2025-05-23 13:15:00|10798.3|10796.3|10798.3|10796.3|10799.8|10797.8|10796.7|10794.7|15388
1748006400000|2025-05-23 13:20:00|10797.5|10795.5|10792|10790|10798.3|10796.3|10792|10790|7296
1748006700000|2025-05-23 13:25:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10789.7|10787.7|9009
1748007000000|2025-05-23 13:30:00|10790.5|10788.5|10784.2|10782.2|10790.5|10788.5|10783.4|10781.4|11522
1748007300000|2025-05-23 13:35:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10780.3|10778.3|19636
1748007600000|2025-05-23 13:40:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|37196
1748007900000|2025-05-23 13:45:00|10781.5|10779.5|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|8005
1748008200000|2025-05-23 13:50:00|10779.5|10777.5|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|7456
1748008500000|2025-05-23 13:55:00|10778|10776|10778|10776|10779.5|10777.5|10777.2|10775.2|39732
1748008800000|2025-05-23 14:00:00|10777.2|10775.2|10773.3|10771.3|10777.2|10775.2|10771.7|10769.7|180446
1748009100000|2025-05-23 14:05:00|10772.5|10770.5|10777.2|10775.2|10777.2|10775.2|10772.5|10770.5|21794
1748009400000|2025-05-23 14:10:00|10776.4|10774.4|10773.3|10771.3|10778|10776|10773.3|10771.3|5937
1748009700000|2025-05-23 14:15:00|10772.5|10770.5|10776.4|10774.4|10776.4|10774.4|10772.5|10770.5|5053
1748010000000|2025-05-23 14:20:00|10775.6|10773.6|10774.8|10772.8|10778|10776|10774.8|10772.8|11286
1748010300000|2025-05-23 14:25:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|6600
1748010600000|2025-05-23 14:30:00|10774|10772|10773.3|10771.3|10774|10772|10770.9|10768.9|11447
1748010900000|2025-05-23 14:35:00|10772.5|10770.5|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|5852
1748011200000|2025-05-23 14:40:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|15322
1748011500000|2025-05-23 14:45:00|10772.5|10770.5|10774.8|10772.8|10774.8|10772.8|10771.7|10769.7|8166
1748011800000|2025-05-23 14:50:00|10774.4|10772.4|10778|10776|10778|10776|10774|10772|6481
1748012100000|2025-05-23 14:55:00|10777.2|10775.2|10775.6|10773.6|10778.7|10776.7|10774.8|10772.8|8997
1748012400000|2025-05-23 15:00:00|10774.8|10772.8|10769.4|10767.4|10775.6|10773.6|10769.4|10767.4|9738
1748012700000|2025-05-23 15:05:00|10770.1|10768.1|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|8014
1748013000000|2025-05-23 15:10:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|6876
1748013300000|2025-05-23 15:15:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|9252
1748013600000|2025-05-23 15:20:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|10577
1748013900000|2025-05-23 15:25:00|10768.6|10766.6|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|7960
1748014200000|2025-05-23 15:30:00|10770.9|10768.9|10767.8|10765.8|10771.7|10769.7|10767.8|10765.8|8172
1748014500000|2025-05-23 15:35:00|10768.6|10766.6|10771.7|10769.7|10773.3|10771.3|10767.8|10765.8|18637
1748014800000|2025-05-23 15:40:00|10770.9|10768.9|10773.3|10771.3|10774|10772|10770.1|10768.1|4942
1748015100000|2025-05-23 15:45:00|10772.5|10770.5|10777.2|10775.2|10777.2|10775.2|10771.7|10769.7|6325
1748015400000|2025-05-23 15:50:00|10776.4|10774.4|10780.3|10778.3|10780.3|10778.3|10775.6|10773.6|6382
1748015700000|2025-05-23 15:55:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|14687
1748016000000|2025-05-23 16:00:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778|10776|31712
1748016300000|2025-05-23 16:05:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778|10776|18309
1748016600000|2025-05-23 16:10:00|10778|10776|10778.7|10776.7|10780.3|10778.3|10778|10776|6829
1748016900000|2025-05-23 16:15:00|10779.5|10777.5|10774.8|10772.8|10779.5|10777.5|10774.8|10772.8|4575
1748017200000|2025-05-23 16:20:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|5687
1748017500000|2025-05-23 16:25:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10769.4|10767.4|7517
1748017800000|2025-05-23 16:30:00|10770.1|10768.1|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|5280
1748018100000|2025-05-23 16:35:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|8725
1748018400000|2025-05-23 16:40:00|10767|10765|10769.4|10767.4|10770.1|10768.1|10767|10765|3681
1748018700000|2025-05-23 16:45:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10765.5|10763.5|7114
1748019000000|2025-05-23 16:50:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|5010
1748019300000|2025-05-23 16:55:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|8559
1748019600000|2025-05-23 17:00:00|10770.1|10768.1|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|15284
1748019900000|2025-05-23 17:05:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|3531
1748020200000|2025-05-23 17:10:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|9561
1748020500000|2025-05-23 17:15:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|3007
1748020800000|2025-05-23 17:20:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|1419
1748021100000|2025-05-23 17:25:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1748
1748021400000|2025-05-23 17:30:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1890
1748021700000|2025-05-23 17:35:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|2095
1748022000000|2025-05-23 17:40:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|5008
1748022300000|2025-05-23 17:45:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|4472
1748022600000|2025-05-23 17:50:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2391
1748022900000|2025-05-23 17:55:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1414
1748023200000|2025-05-23 18:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|6473
1748023500000|2025-05-23 18:05:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1470
1748023800000|2025-05-23 18:10:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|1507
1748024100000|2025-05-23 18:15:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|1491
1748024400000|2025-05-23 18:20:00|10769.4|10767.4|10770.9|10768.9|10772.5|10770.5|10768.6|10766.6|2901
1748024700000|2025-05-23 18:25:00|10770.5|10768.5|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|9647
1748025000000|2025-05-23 18:30:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1913
1748025300000|2025-05-23 18:35:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|733
1748025600000|2025-05-23 18:40:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|7444
1748025900000|2025-05-23 18:45:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1640
1748026200000|2025-05-23 18:50:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1337
1748026500000|2025-05-23 18:55:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2869
1748026800000|2025-05-23 19:00:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|2172
1748027100000|2025-05-23 19:05:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|1800
1748027400000|2025-05-23 19:10:00|||||||||730
1748027700000|2025-05-23 19:15:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1764
1748028000000|2025-05-23 19:20:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1709
1748028300000|2025-05-23 19:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|320
1748028600000|2025-05-23 19:30:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|416
1748028900000|2025-05-23 19:35:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|5379
1748029200000|2025-05-23 19:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|927
1748029500000|2025-05-23 19:45:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1123
1748029800000|2025-05-23 19:50:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10545
1748030100000|2025-05-23 19:55:00|10774|10772|10772.5|10770.5|10774|10772|10771.7|10769.7|7041
1748030400000|2025-05-23 20:00:00|10772.1|10770.1|10770.1|10768.1|10772.1|10770.1|10770.1|10768.1|64127
1748030700000|2025-05-23 20:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|8706
1748031000000|2025-05-23 20:10:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|20521
1748031300000|2025-05-23 20:15:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|14794
1748031600000|2025-05-23 20:20:00|||||||||215
1748031900000|2025-05-23 20:25:00|||||||||371
1748032200000|2025-05-23 20:30:00|||||||||293
1748032500000|2025-05-23 20:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|471
1748032800000|2025-05-23 20:40:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|644
1748033100000|2025-05-23 20:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|5402
1748033400000|2025-05-23 20:50:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|3128
1748033700000|2025-05-23 20:55:00|10768.2|10766.2|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|1285
1748210400000|2025-05-25 22:00:00|10769.4|10767.4|10765.5|10763.5|10769.4|10767.4|10765.5|10763.5|619
1748210700000|2025-05-25 22:05:00|10764.7|10762.7|10756.1|10754.1|10765.5|10763.5|10755.3|10753.3|2099
1748211000000|2025-05-25 22:10:00|10755.3|10753.3|10756.1|10754.1|10759.2|10757.2|10754.5|10752.5|1027
1748211300000|2025-05-25 22:15:00|10755.3|10753.3|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|766
1748211600000|2025-05-25 22:20:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|582
1748211900000|2025-05-25 22:25:00|10754.1|10752.1|10753.7|10751.7|10755.3|10753.3|10753|10751|619
1748212200000|2025-05-25 22:30:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|372
1748212500000|2025-05-25 22:35:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|516
1748212800000|2025-05-25 22:40:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|789
1748213100000|2025-05-25 22:45:00|10754.5|10752.5|10752.2|10750.2|10754.5|10752.5|10752.2|10750.2|357
1748213400000|2025-05-25 22:50:00|10751.4|10749.4|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|712
1748213700000|2025-05-25 22:55:00|||||||||48
1748214000000|2025-05-25 23:00:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|391
1748214300000|2025-05-25 23:05:00|||||||||95
1748214600000|2025-05-25 23:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|313
1748214900000|2025-05-25 23:15:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|156
1748215200000|2025-05-25 23:20:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|48
1748215500000|2025-05-25 23:25:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|231
1748215800000|2025-05-25 23:30:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|162
1748216100000|2025-05-25 23:35:00|10753|10751|10753|10751|10753|10751|10753|10751|75
1748216400000|2025-05-25 23:40:00|10752.6|10750.6|10751.4|10749.4|10752.6|10750.6|10750.6|10748.6|358
1748216700000|2025-05-25 23:45:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|854
1748217000000|2025-05-25 23:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|27
1748217300000|2025-05-25 23:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|36
1748217600000|2025-05-26 00:00:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|327
1748217900000|2025-05-26 00:05:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|206
1748218200000|2025-05-26 00:10:00|||||||||36
1748218500000|2025-05-26 00:15:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10750.6|10748.6|605
1748218800000|2025-05-26 00:20:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|161
1748219100000|2025-05-26 00:25:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|168
1748219400000|2025-05-26 00:30:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|134
1748219700000|2025-05-26 00:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|314
1748220000000|2025-05-26 00:40:00|10754.5|10752.5|10754.9|10752.9|10755.3|10753.3|10754.5|10752.5|97
1748220300000|2025-05-26 00:45:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|28
1748220600000|2025-05-26 00:50:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|451
1748220900000|2025-05-26 00:55:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|1135
1748221200000|2025-05-26 01:00:00|10758|10756|10757.6|10755.6|10758|10756|10757.6|10755.6|134
1748221500000|2025-05-26 01:05:00|||||||||34
1748221800000|2025-05-26 01:10:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1350
1748222100000|2025-05-26 01:15:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|114
1748222400000|2025-05-26 01:20:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|168
1748222700000|2025-05-26 01:25:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|44
1748223000000|2025-05-26 01:30:00|10756.9|10754.9|10757.3|10755.3|10757.6|10755.6|10756.9|10754.9|96
1748223300000|2025-05-26 01:35:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1220
1748223600000|2025-05-26 01:40:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|86
1748223900000|2025-05-26 01:45:00|||||||||31
1748224200000|2025-05-26 01:50:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|55
1748224500000|2025-05-26 01:55:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|464
1748224800000|2025-05-26 02:00:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|30
1748225100000|2025-05-26 02:05:00|||||||||233
1748225400000|2025-05-26 02:10:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.9|10754.9|139
1748225700000|2025-05-26 02:15:00|||||||||2
1748226000000|2025-05-26 02:20:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|37
1748226300000|2025-05-26 02:25:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|836
1748226600000|2025-05-26 02:30:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|127
1748226900000|2025-05-26 02:35:00|||||||||104
1748227200000|2025-05-26 02:40:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|56
1748227500000|2025-05-26 02:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|195
1748227800000|2025-05-26 02:50:00|||||||||6
1748228100000|2025-05-26 02:55:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|110
1748228400000|2025-05-26 03:00:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|244
1748228700000|2025-05-26 03:05:00|||||||||221
1748229000000|2025-05-26 03:10:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|380
1748229300000|2025-05-26 03:15:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|559
1748229600000|2025-05-26 03:20:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|820
1748229900000|2025-05-26 03:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|112
1748230200000|2025-05-26 03:30:00|||||||||48
1748230500000|2025-05-26 03:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|815
1748230800000|2025-05-26 03:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1998
1748231100000|2025-05-26 03:45:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|48
1748231400000|2025-05-26 03:50:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|18
1748231700000|2025-05-26 03:55:00|||||||||1
1748232000000|2025-05-26 04:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|103
1748232300000|2025-05-26 04:05:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|24
1748232600000|2025-05-26 04:10:00|||||||||1063
1748232900000|2025-05-26 04:15:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.5|10754.5|468
1748233200000|2025-05-26 04:20:00|10756.5|10754.5|10756.1|10754.1|10756.5|10754.5|10756.1|10754.1|69
1748233500000|2025-05-26 04:25:00|||||||||58
1748233800000|2025-05-26 04:30:00|||||||||1
1748234100000|2025-05-26 04:35:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|742
1748234400000|2025-05-26 04:40:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|51
1748234700000|2025-05-26 04:45:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|319
1748235000000|2025-05-26 04:50:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|982
1748235300000|2025-05-26 04:55:00|||||||||138
1748235600000|2025-05-26 05:00:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|364
1748235900000|2025-05-26 05:05:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|83
1748236200000|2025-05-26 05:10:00|||||||||18
1748236500000|2025-05-26 05:15:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|41
1748237100000|2025-05-26 05:25:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|250
1748237400000|2025-05-26 05:30:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|50
1748237700000|2025-05-26 05:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|147
1748238000000|2025-05-26 05:40:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|171
1748238300000|2025-05-26 05:45:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|227
1748238600000|2025-05-26 05:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|112
1748238900000|2025-05-26 05:55:00|||||||||26
1748239200000|2025-05-26 06:00:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|366
1748239500000|2025-05-26 06:05:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|509
1748239800000|2025-05-26 06:10:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|736
1748240100000|2025-05-26 06:15:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|46
1748240400000|2025-05-26 06:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|66
1748240700000|2025-05-26 06:25:00|10754.9|10752.9|10756.9|10754.9|10757.6|10755.6|10754.9|10752.9|1169
1748241000000|2025-05-26 06:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|169
1748241300000|2025-05-26 06:35:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|302
1748241600000|2025-05-26 06:40:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|223
1748241900000|2025-05-26 06:45:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|414
1748242200000|2025-05-26 06:50:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.9|10754.9|40
1748242500000|2025-05-26 06:55:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|201
1748242800000|2025-05-26 07:00:00|10756.5|10754.5|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|500
1748243100000|2025-05-26 07:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|504
1748243400000|2025-05-26 07:10:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|591
1748243700000|2025-05-26 07:15:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|1219
1748244000000|2025-05-26 07:20:00|10759.6|10757.6|10757.6|10755.6|10759.6|10757.6|10757.6|10755.6|530
1748244300000|2025-05-26 07:25:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|251
1748244600000|2025-05-26 07:30:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|514
1748244900000|2025-05-26 07:35:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|150
1748245200000|2025-05-26 07:40:00|||||||||237
1748245500000|2025-05-26 07:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|131
1748245800000|2025-05-26 07:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|122
1748246100000|2025-05-26 07:55:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|687
1748246400000|2025-05-26 08:00:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1008
1748246700000|2025-05-26 08:05:00|||||||||15
1748247000000|2025-05-26 08:10:00|10755.3|10753.3|10754.9|10752.9|10755.3|10753.3|10754.5|10752.5|234
1748247300000|2025-05-26 08:15:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|85
1748247600000|2025-05-26 08:20:00|||||||||2332
1748247900000|2025-05-26 08:25:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|818
1748248200000|2025-05-26 08:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|819
1748248500000|2025-05-26 08:35:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|220
1748248800000|2025-05-26 08:40:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|734
1748249100000|2025-05-26 08:45:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|2723
1748249400000|2025-05-26 08:50:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|213
1748249700000|2025-05-26 08:55:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|733
1748250000000|2025-05-26 09:00:00|10760|10758|10760|10758|10761.5|10759.5|10760|10758|509
1748250300000|2025-05-26 09:05:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|132
1748250600000|2025-05-26 09:10:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|124
1748250900000|2025-05-26 09:15:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|358
1748251200000|2025-05-26 09:20:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|210
1748251500000|2025-05-26 09:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|4913
1748251800000|2025-05-26 09:30:00|10761.2|10759.2|10762.3|10760.3|10762.3|10760.3|10761.2|10759.2|430
1748252100000|2025-05-26 09:35:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|270
1748252400000|2025-05-26 09:40:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|330
1748252700000|2025-05-26 09:45:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|144
1748253000000|2025-05-26 09:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|81
1748253300000|2025-05-26 09:55:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|92
1748253600000|2025-05-26 10:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|160
1748253900000|2025-05-26 10:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|335
1748254200000|2025-05-26 10:10:00|||||||||14
1748254500000|2025-05-26 10:15:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|372
1748254800000|2025-05-26 10:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|80
1748255100000|2025-05-26 10:25:00|||||||||6
1748255400000|2025-05-26 10:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|157
1748255700000|2025-05-26 10:35:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|353
1748256000000|2025-05-26 10:40:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1225
1748256300000|2025-05-26 10:45:00|||||||||1542
1748256600000|2025-05-26 10:50:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|29
1748256900000|2025-05-26 10:55:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|158
1748257200000|2025-05-26 11:00:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|267
1748257500000|2025-05-26 11:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|90
1748257800000|2025-05-26 11:10:00|||||||||8
1748258100000|2025-05-26 11:15:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|230
1748258400000|2025-05-26 11:20:00|||||||||5
1748258700000|2025-05-26 11:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|135
1748259000000|2025-05-26 11:30:00|||||||||21
1748259300000|2025-05-26 11:35:00|||||||||30
1748259600000|2025-05-26 11:40:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|92
1748259900000|2025-05-26 11:45:00|10759.6|10757.6|10760|10758|10760|10758|10759.6|10757.6|103
1748260200000|2025-05-26 11:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|3299
1748260500000|2025-05-26 11:55:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|565
1748260800000|2025-05-26 12:00:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|937
1748261100000|2025-05-26 12:05:00|||||||||2771
1748261400000|2025-05-26 12:10:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|348
1748261700000|2025-05-26 12:15:00|||||||||183
1748262000000|2025-05-26 12:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|4756
1748262300000|2025-05-26 12:25:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|6084
1748262600000|2025-05-26 12:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|22804
1748262900000|2025-05-26 12:35:00|||||||||254
1748263200000|2025-05-26 12:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|966
1748263500000|2025-05-26 12:45:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|147
1748263800000|2025-05-26 12:50:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|125
1748264100000|2025-05-26 12:55:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|510
1748264400000|2025-05-26 13:00:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|658
1748264700000|2025-05-26 13:05:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|478
1748265000000|2025-05-26 13:10:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|642
1748265300000|2025-05-26 13:15:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|584
1748265600000|2025-05-26 13:20:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2810
1748265900000|2025-05-26 13:25:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|219
1748266200000|2025-05-26 13:30:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|297
1748266500000|2025-05-26 13:35:00|||||||||60
1748266800000|2025-05-26 13:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|211
1748267100000|2025-05-26 13:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|196
1748267400000|2025-05-26 13:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|565
1748267700000|2025-05-26 13:55:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|507
1748268000000|2025-05-26 14:00:00|||||||||265
1748268300000|2025-05-26 14:05:00|10766.2|10764.2|10766.2|10764.2|10766.6|10764.6|10766.2|10764.2|649
1748268600000|2025-05-26 14:10:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|507
1748268900000|2025-05-26 14:15:00|||||||||109
1748269200000|2025-05-26 14:20:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|556
1748269500000|2025-05-26 14:25:00|10767.8|10765.8|10767.4|10765.4|10767.8|10765.8|10767|10765|153
1748269800000|2025-05-26 14:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|290
1748270100000|2025-05-26 14:35:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|329
1748270400000|2025-05-26 14:40:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|823
1748270700000|2025-05-26 14:45:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|790
1748271000000|2025-05-26 14:50:00|||||||||351
1748271300000|2025-05-26 14:55:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|1090
1748271600000|2025-05-26 15:00:00|10767|10765|10767|10765|10767|10765|10767|10765|165
1748271900000|2025-05-26 15:05:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|200
1748272200000|2025-05-26 15:10:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|217
1748272500000|2025-05-26 15:15:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|388
1748272800000|2025-05-26 15:20:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|2822
1748273100000|2025-05-26 15:25:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|14
1748273400000|2025-05-26 15:30:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|327
1748273700000|2025-05-26 15:35:00|10767|10765|10767|10765|10767|10765|10767|10765|69
1748274000000|2025-05-26 15:40:00|||||||||35
1748274300000|2025-05-26 15:45:00|||||||||9
1748274600000|2025-05-26 15:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|339
1748274900000|2025-05-26 15:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|214
1748275200000|2025-05-26 16:00:00|||||||||421
1748275500000|2025-05-26 16:05:00|10767|10765|10767|10765|10767|10765|10767|10765|230
1748275800000|2025-05-26 16:10:00|||||||||53
1748276100000|2025-05-26 16:15:00|||||||||230
1748276400000|2025-05-26 16:20:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|369
1748276700000|2025-05-26 16:25:00|||||||||396
1748277000000|2025-05-26 16:30:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|169
1748277300000|2025-05-26 16:35:00|||||||||261
1748277600000|2025-05-26 16:40:00|||||||||2
1748277900000|2025-05-26 16:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|320
1748278200000|2025-05-26 16:50:00|||||||||34
1748278500000|2025-05-26 16:55:00|10767.8|10765.8|10767.4|10765.4|10768.6|10766.6|10767|10765|1580
1748296800000|2025-05-26 22:00:00|10767|10765|10767|10765|10768.6|10766.6|10765.5|10763.5|364
1748297100000|2025-05-26 22:05:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|67
1748297400000|2025-05-26 22:10:00|||||||||17
1748297700000|2025-05-26 22:15:00|10768.2|10766.2|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|100
1748298000000|2025-05-26 22:20:00|10767|10765|10767|10765|10767|10765|10767|10765|455
1748298300000|2025-05-26 22:25:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|868
1748298600000|2025-05-26 22:30:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|424
1748298900000|2025-05-26 22:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|797
1748299200000|2025-05-26 22:40:00|10766.6|10764.6|10768.6|10766.6|10768.6|10766.6|10766.6|10764.6|543
1748299500000|2025-05-26 22:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|183
1748299800000|2025-05-26 22:50:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|86
1748300400000|2025-05-26 23:00:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|40
1748300700000|2025-05-26 23:05:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|78
1748301300000|2025-05-26 23:15:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|62
1748301600000|2025-05-26 23:20:00|||||||||4
1748301900000|2025-05-26 23:25:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|302
1748302200000|2025-05-26 23:30:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|443
1748302500000|2025-05-26 23:35:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|392
1748302800000|2025-05-26 23:40:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|162
1748303100000|2025-05-26 23:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|127
1748303400000|2025-05-26 23:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|34
1748303700000|2025-05-26 23:55:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|240
1748304000000|2025-05-27 00:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|759
1748304300000|2025-05-27 00:05:00|10768.2|10766.2|10770.9|10768.9|10771.7|10769.7|10767.8|10765.8|950
1748304600000|2025-05-27 00:10:00|10771.7|10769.7|10771.7|10769.7|10774|10772|10770.9|10768.9|1505
1748304900000|2025-05-27 00:15:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|888
1748305200000|2025-05-27 00:20:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10771.7|10769.7|602
1748305500000|2025-05-27 00:25:00|10774|10772|10773.3|10771.3|10774|10772|10772.9|10770.9|84
1748305800000|2025-05-27 00:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|608
1748306100000|2025-05-27 00:35:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|667
1748306400000|2025-05-27 00:40:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|623
1748306700000|2025-05-27 00:45:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|1621
1748307000000|2025-05-27 00:50:00|10769|10767|10768.6|10766.6|10770.5|10768.5|10768.6|10766.6|778
1748307300000|2025-05-27 00:55:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|398
1748307600000|2025-05-27 01:00:00|10769.4|10767.4|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|1428
1748307900000|2025-05-27 01:05:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|794
1748308200000|2025-05-27 01:10:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|595
1748308500000|2025-05-27 01:15:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|2725
1748308800000|2025-05-27 01:20:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|435
1748309100000|2025-05-27 01:25:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|860
1748309400000|2025-05-27 01:30:00|10773.7|10771.7|10772.5|10770.5|10774|10772|10771.7|10769.7|5861
1748309700000|2025-05-27 01:35:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|205
1748310000000|2025-05-27 01:40:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|228
1748310300000|2025-05-27 01:45:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|119
1748310600000|2025-05-27 01:50:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|248
1748310900000|2025-05-27 01:55:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|458
1748311200000|2025-05-27 02:00:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|1731
1748311500000|2025-05-27 02:05:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|295
1748311800000|2025-05-27 02:10:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|218
1748312100000|2025-05-27 02:15:00|10775.2|10773.2|10774.8|10772.8|10775.2|10773.2|10774.8|10772.8|252
1748312400000|2025-05-27 02:20:00|||||||||38
1748312700000|2025-05-27 02:25:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|728
1748313000000|2025-05-27 02:30:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|138
1748313300000|2025-05-27 02:35:00|10774|10772|10774|10772|10774|10772|10774|10772|1014
1748313600000|2025-05-27 02:40:00|||||||||2701
1748313900000|2025-05-27 02:45:00|||||||||8
1748314200000|2025-05-27 02:50:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|3720
1748314500000|2025-05-27 02:55:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|3702
1748314800000|2025-05-27 03:00:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|2258
1748315100000|2025-05-27 03:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|308
1748315400000|2025-05-27 03:10:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|57
1748315700000|2025-05-27 03:15:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|561
1748316000000|2025-05-27 03:20:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|288
1748316300000|2025-05-27 03:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|217
1748316600000|2025-05-27 03:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|667
1748316900000|2025-05-27 03:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|2409
1748317200000|2025-05-27 03:40:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|216
1748317500000|2025-05-27 03:45:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|676
1748317800000|2025-05-27 03:50:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|656
1748318100000|2025-05-27 03:55:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1529
1748318400000|2025-05-27 04:00:00|||||||||310
1748318700000|2025-05-27 04:05:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|791
1748319000000|2025-05-27 04:10:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|566
1748319300000|2025-05-27 04:15:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|366
1748319600000|2025-05-27 04:20:00|||||||||212
1748319900000|2025-05-27 04:25:00|||||||||865
1748320200000|2025-05-27 04:30:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|240
1748320500000|2025-05-27 04:35:00|||||||||93
1748320800000|2025-05-27 04:40:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|203
1748321100000|2025-05-27 04:45:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|636
1748321400000|2025-05-27 04:50:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|238
1748321700000|2025-05-27 04:55:00|||||||||205
1748322000000|2025-05-27 05:00:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|670
1748322300000|2025-05-27 05:05:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10778|10776|1203
1748322600000|2025-05-27 05:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|1090
1748322900000|2025-05-27 05:15:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|1781
1748323200000|2025-05-27 05:20:00|10779.9|10777.9|10778.7|10776.7|10780.3|10778.3|10778|10776|400
1748323500000|2025-05-27 05:25:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|1708
1748323800000|2025-05-27 05:30:00|10779.1|10777.1|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|774
1748324100000|2025-05-27 05:35:00|10778.3|10776.3|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|2459
1748324400000|2025-05-27 05:40:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|950
1748324700000|2025-05-27 05:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|449
1748325000000|2025-05-27 05:50:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|956
1748325300000|2025-05-27 05:55:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|748
1748325600000|2025-05-27 06:00:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|1881
1748325900000|2025-05-27 06:05:00|10779.5|10777.5|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|3375
1748326200000|2025-05-27 06:10:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10776.4|10774.4|2241
1748326500000|2025-05-27 06:15:00|10775.6|10773.6|10775.2|10773.2|10775.6|10773.6|10774.8|10772.8|1907
1748326800000|2025-05-27 06:20:00|10774.8|10772.8|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|866
1748327100000|2025-05-27 06:25:00|10776|10774|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|607
1748327400000|2025-05-27 06:30:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|588
1748327700000|2025-05-27 06:35:00|10778|10776|10778.3|10776.3|10778.7|10776.7|10776.4|10774.4|3135
1748328000000|2025-05-27 06:40:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|1114
1748328300000|2025-05-27 06:45:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|3868
1748328600000|2025-05-27 06:50:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1003
1748328900000|2025-05-27 06:55:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|1788
1748329200000|2025-05-27 07:00:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|8500
1748329500000|2025-05-27 07:05:00|10783|10781|10781.1|10779.1|10783|10781|10780.3|10778.3|4799
1748329800000|2025-05-27 07:10:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.7|10778.7|58306
1748330100000|2025-05-27 07:15:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|43050
1748330400000|2025-05-27 07:20:00|10780.7|10778.7|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|1096
1748330700000|2025-05-27 07:25:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|1925
1748331000000|2025-05-27 07:30:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|1401
1748331300000|2025-05-27 07:35:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1753
1748331600000|2025-05-27 07:40:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|637
1748331900000|2025-05-27 07:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|2571
1748332200000|2025-05-27 07:50:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|8358
1748332500000|2025-05-27 07:55:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|10332
1748332800000|2025-05-27 08:00:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|2319
1748333100000|2025-05-27 08:05:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|4013
1748333400000|2025-05-27 08:10:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2509
1748333700000|2025-05-27 08:15:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3765
1748334000000|2025-05-27 08:20:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|1077
1748334300000|2025-05-27 08:25:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|2252
1748334600000|2025-05-27 08:30:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|8976
1748334900000|2025-05-27 08:35:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|4917
1748335200000|2025-05-27 08:40:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|13172
1748335500000|2025-05-27 08:45:00|||||||||664
1748335800000|2025-05-27 08:50:00|10779.1|10777.1|10778|10776|10779.5|10777.5|10778|10776|2962
1748336100000|2025-05-27 08:55:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10778|10776|2734
1748336400000|2025-05-27 09:00:00|||||||||640
1748336700000|2025-05-27 09:05:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1907
1748337000000|2025-05-27 09:10:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|2602
1748337300000|2025-05-27 09:15:00|10778|10776|10778|10776|10778|10776|10776.4|10774.4|5860
1748337600000|2025-05-27 09:20:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|2142
1748337900000|2025-05-27 09:25:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|5274
1748338200000|2025-05-27 09:30:00|10779.5|10777.5|10778.3|10776.3|10779.5|10777.5|10777.2|10775.2|11956
1748338500000|2025-05-27 09:35:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|3268
1748338800000|2025-05-27 09:40:00|10777.2|10775.2|10778.7|10776.7|10779.1|10777.1|10776.4|10774.4|16150
1748339100000|2025-05-27 09:45:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10778|10776|10938
1748339400000|2025-05-27 09:50:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|2494
1748339700000|2025-05-27 09:55:00|10779.1|10777.1|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1156
1748340000000|2025-05-27 10:00:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|4614
1748340300000|2025-05-27 10:05:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1800
1748340600000|2025-05-27 10:10:00|10778|10776|10778|10776|10778|10776|10778|10776|3470
1748340900000|2025-05-27 10:15:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1686
1748341200000|2025-05-27 10:20:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1882
1748341500000|2025-05-27 10:25:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|3620
1748341800000|2025-05-27 10:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|10867
1748342100000|2025-05-27 10:35:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1553
1748342400000|2025-05-27 10:40:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|9327
1748342700000|2025-05-27 10:45:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|3364
1748343000000|2025-05-27 10:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|3038
1748343300000|2025-05-27 10:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|5101
1748343600000|2025-05-27 11:00:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1681
1748343900000|2025-05-27 11:05:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2888
1748344200000|2025-05-27 11:10:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2677
1748344500000|2025-05-27 11:15:00|10779.1|10777.1|10778|10776|10780.3|10778.3|10778|10776|2155
1748344800000|2025-05-27 11:20:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|4231
1748345100000|2025-05-27 11:25:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|12045
1748345400000|2025-05-27 11:30:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|4252
1748345700000|2025-05-27 11:35:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2868
1748346000000|2025-05-27 11:40:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|3470
1748346300000|2025-05-27 11:45:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|4726
1748346600000|2025-05-27 11:50:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|4585
1748346900000|2025-05-27 11:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|7955
1748347200000|2025-05-27 12:00:00|10778|10776|10776.4|10774.4|10778|10776|10775.6|10773.6|7045
1748347500000|2025-05-27 12:05:00|10775.6|10773.6|10776|10774|10776.4|10774.4|10775.6|10773.6|6231
1748347800000|2025-05-27 12:10:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10775.6|10773.6|3142
1748348100000|2025-05-27 12:15:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|3157
1748348400000|2025-05-27 12:20:00|10778.7|10776.7|10772.5|10770.5|10778.7|10776.7|10772.5|10770.5|6176
1748348700000|2025-05-27 12:25:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|9735
1748349000000|2025-05-27 12:30:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|20041
1748349300000|2025-05-27 12:35:00|10774.8|10772.8|10777.2|10775.2|10778|10776|10774|10772|62274
1748349600000|2025-05-27 12:40:00|10778|10776|10781.1|10779.1|10782.6|10780.6|10778|10776|202095
1748349900000|2025-05-27 12:45:00|10780.7|10778.7|10778.7|10776.7|10780.7|10778.7|10778|10776|54913
1748350200000|2025-05-27 12:50:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|28499
1748350500000|2025-05-27 12:55:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|9355
1748350800000|2025-05-27 13:00:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10777.2|10775.2|19141
1748351100000|2025-05-27 13:05:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10777.2|10775.2|16354
1748351400000|2025-05-27 13:10:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|11528
1748351700000|2025-05-27 13:15:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|6784
1748352000000|2025-05-27 13:20:00|10778|10776|10779.1|10777.1|10780.3|10778.3|10778|10776|9353
1748352300000|2025-05-27 13:25:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|96473
1748352600000|2025-05-27 13:30:00|10781.1|10779.1|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|19756
1748352900000|2025-05-27 13:35:00|10778|10776|10777.2|10775.2|10778|10776|10775.6|10773.6|6805
1748353200000|2025-05-27 13:40:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|12713
1748353500000|2025-05-27 13:45:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|14477
1748353800000|2025-05-27 13:50:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10774.8|10772.8|5506
1748354100000|2025-05-27 13:55:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10776.4|10774.4|183347
1748354400000|2025-05-27 14:00:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10771.7|10769.7|39873
1748354700000|2025-05-27 14:05:00|10774.4|10772.4|10778.7|10776.7|10778.7|10776.7|10774.4|10772.4|63352
1748355000000|2025-05-27 14:10:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|35296
1748355300000|2025-05-27 14:15:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|23414
1748355600000|2025-05-27 14:20:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|19296
1748355900000|2025-05-27 14:25:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|7404
1748356200000|2025-05-27 14:30:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10782.6|10780.6|8493
1748356500000|2025-05-27 14:35:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|18462
1748356800000|2025-05-27 14:40:00|10781.1|10779.1|10778.7|10776.7|10783.4|10781.4|10778.7|10776.7|55662
1748357100000|2025-05-27 14:45:00|10779.5|10777.5|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|3223
1748357400000|2025-05-27 14:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|5555
1748357700000|2025-05-27 14:55:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|35703
1748358000000|2025-05-27 15:00:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|6385
1748358300000|2025-05-27 15:05:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|9713
1748358600000|2025-05-27 15:10:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|32148
1748358900000|2025-05-27 15:15:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|16357
1748359200000|2025-05-27 15:20:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|5248
1748359500000|2025-05-27 15:25:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|10004
1748359800000|2025-05-27 15:30:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|18712
1748360100000|2025-05-27 15:35:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|13479
1748360400000|2025-05-27 15:40:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|35488
1748360700000|2025-05-27 15:45:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|15785
1748361000000|2025-05-27 15:50:00|10783.4|10781.4|10786.5|10784.5|10788.1|10786.1|10783.4|10781.4|6093
1748361300000|2025-05-27 15:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|25691
1748361600000|2025-05-27 16:00:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|12658
1748361900000|2025-05-27 16:05:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|5983
1748362200000|2025-05-27 16:10:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|7511
1748362500000|2025-05-27 16:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|3685
1748362800000|2025-05-27 16:20:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|15281
1748363100000|2025-05-27 16:25:00|10790.5|10788.5|10787.3|10785.3|10790.5|10788.5|10787.3|10785.3|4797
1748363400000|2025-05-27 16:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|7217
1748363700000|2025-05-27 16:35:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|18722
1748364000000|2025-05-27 16:40:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|10571
1748364300000|2025-05-27 16:45:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|9770
1748364600000|2025-05-27 16:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785|10783|4252
1748364900000|2025-05-27 16:55:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|3767
1748365200000|2025-05-27 17:00:00|10786.2|10784.2|10787.3|10785.3|10788.9|10786.9|10786.2|10784.2|4746
1748365500000|2025-05-27 17:05:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785|10783|4638
1748365800000|2025-05-27 17:10:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|4339
1748366100000|2025-05-27 17:15:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|3210
1748366400000|2025-05-27 17:20:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|6414
1748366700000|2025-05-27 17:25:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|5357
1748367000000|2025-05-27 17:30:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785|10783|3536
1748367300000|2025-05-27 17:35:00|10786.2|10784.2|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|6223
1748367600000|2025-05-27 17:40:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|3958
1748367900000|2025-05-27 17:45:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|4844
1748368200000|2025-05-27 17:50:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|3853
1748368500000|2025-05-27 17:55:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|5917
1748368800000|2025-05-27 18:00:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|38621
1748369100000|2025-05-27 18:05:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|5194
1748369400000|2025-05-27 18:10:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|26654
1748369700000|2025-05-27 18:15:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|4367
1748370000000|2025-05-27 18:20:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|2411
1748370300000|2025-05-27 18:25:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|6759
1748370600000|2025-05-27 18:30:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|3367
1748370900000|2025-05-27 18:35:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|4536
1748371200000|2025-05-27 18:40:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|3176
1748371500000|2025-05-27 18:45:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|2636
1748371800000|2025-05-27 18:50:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|7422
1748372100000|2025-05-27 18:55:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|12599
1748372400000|2025-05-27 19:00:00|10791.2|10789.2|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|7194
1748372700000|2025-05-27 19:05:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|3163
1748373000000|2025-05-27 19:10:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|8226
1748373300000|2025-05-27 19:15:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|9194
1748373600000|2025-05-27 19:20:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10789.7|10787.7|2693
1748373900000|2025-05-27 19:25:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|2690
1748374200000|2025-05-27 19:30:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|13688
1748374500000|2025-05-27 19:35:00|||||||||2793
1748374800000|2025-05-27 19:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2992
1748375100000|2025-05-27 19:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2285
1748375400000|2025-05-27 19:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|2974
1748375700000|2025-05-27 19:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|12359
1748376000000|2025-05-27 20:00:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|10952
1748376300000|2025-05-27 20:05:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|2534
1748376600000|2025-05-27 20:10:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|5479
1748376900000|2025-05-27 20:15:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|53091
1748377200000|2025-05-27 20:20:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|3876
1748377500000|2025-05-27 20:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1031
1748377800000|2025-05-27 20:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1778
1748378100000|2025-05-27 20:35:00|||||||||23285
1748378400000|2025-05-27 20:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1522
1748378700000|2025-05-27 20:45:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1568
1748379000000|2025-05-27 20:50:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|8272
1748379300000|2025-05-27 20:55:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|8910
1748383200000|2025-05-27 22:00:00|10786.9|10784.9|10786.5|10784.5|10786.9|10784.9|10785|10783|90
1748383500000|2025-05-27 22:05:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.9|10784.9|48
1748383800000|2025-05-27 22:10:00|10786.5|10784.5|10787.3|10785.3|10787.7|10785.7|10786.5|10784.5|176
1748384100000|2025-05-27 22:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|28
1748384400000|2025-05-27 22:20:00|||||||||1
1748384700000|2025-05-27 22:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|335
1748385000000|2025-05-27 22:30:00|||||||||7
1748385300000|2025-05-27 22:35:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|102
1748385600000|2025-05-27 22:40:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|195
1748385900000|2025-05-27 22:45:00|||||||||108
1748386200000|2025-05-27 22:50:00|||||||||201
1748386500000|2025-05-27 22:55:00|||||||||6
1748386800000|2025-05-27 23:00:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|122
1748387100000|2025-05-27 23:05:00|||||||||26
1748387400000|2025-05-27 23:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|76
1748387700000|2025-05-27 23:15:00|||||||||5
1748388000000|2025-05-27 23:20:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|168
1748388300000|2025-05-27 23:25:00|||||||||6
1748388600000|2025-05-27 23:30:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|274
1748388900000|2025-05-27 23:35:00|||||||||64
1748389200000|2025-05-27 23:40:00|||||||||4
1748389500000|2025-05-27 23:45:00|||||||||318
1748389800000|2025-05-27 23:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|424
1748390100000|2025-05-27 23:55:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|527
1748390400000|2025-05-28 00:00:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|311
1748390700000|2025-05-28 00:05:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|152
1748391000000|2025-05-28 00:10:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|104
1748391300000|2025-05-28 00:15:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|231
1748391600000|2025-05-28 00:20:00|||||||||32
1748391900000|2025-05-28 00:25:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|342
1748392200000|2025-05-28 00:30:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|535
1748392500000|2025-05-28 00:35:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|936
1748392800000|2025-05-28 00:40:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|426
1748393100000|2025-05-28 00:45:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|412
1748393400000|2025-05-28 00:50:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|489
1748393700000|2025-05-28 00:55:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|148
1748394000000|2025-05-28 01:00:00|||||||||236
1748394300000|2025-05-28 01:05:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|53
1748394600000|2025-05-28 01:10:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|731
1748394900000|2025-05-28 01:15:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|998
1748395200000|2025-05-28 01:20:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|724
1748395500000|2025-05-28 01:25:00|10779.1|10777.1|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|189
1748395800000|2025-05-28 01:30:00|10779.9|10777.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|4903
1748396100000|2025-05-28 01:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|488
1748396400000|2025-05-28 01:40:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10780.7|10778.7|215
1748396700000|2025-05-28 01:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|152
1748397000000|2025-05-28 01:50:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|68
1748397300000|2025-05-28 01:55:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|57
1748397600000|2025-05-28 02:00:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|365
1748397900000|2025-05-28 02:05:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|154
1748398200000|2025-05-28 02:10:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|275
1748398500000|2025-05-28 02:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|227
1748398800000|2025-05-28 02:20:00|||||||||20
1748399100000|2025-05-28 02:25:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10780.7|10778.7|59
1748399400000|2025-05-28 02:30:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|219
1748399700000|2025-05-28 02:35:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|102
1748400000000|2025-05-28 02:40:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|22
1748400300000|2025-05-28 02:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|60
1748400600000|2025-05-28 02:50:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|759
1748400900000|2025-05-28 02:55:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|387
1748401200000|2025-05-28 03:00:00|||||||||27
1748401500000|2025-05-28 03:05:00|||||||||108
1748401800000|2025-05-28 03:10:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|519
1748402100000|2025-05-28 03:15:00|10779.1|10777.1|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|932
1748402400000|2025-05-28 03:20:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|69
1748402700000|2025-05-28 03:25:00|||||||||17
1748403000000|2025-05-28 03:30:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|415
1748403300000|2025-05-28 03:35:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|1271
1748403600000|2025-05-28 03:40:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|313
1748403900000|2025-05-28 03:45:00|10779.1|10777.1|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|374
1748404200000|2025-05-28 03:50:00|10778.7|10776.7|10778.7|10776.7|10779.1|10777.1|10778|10776|122
1748404500000|2025-05-28 03:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|370
1748404800000|2025-05-28 04:00:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|121
1748405100000|2025-05-28 04:05:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|134
1748405400000|2025-05-28 04:10:00|||||||||19
1748405700000|2025-05-28 04:15:00|10778.3|10776.3|10778|10776|10778.3|10776.3|10778|10776|257
1748406000000|2025-05-28 04:20:00|10777.2|10775.2|10777.2|10775.2|10777.6|10775.6|10777.2|10775.2|184
1748406300000|2025-05-28 04:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|481
1748406600000|2025-05-28 04:30:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|304
1748406900000|2025-05-28 04:35:00|||||||||18
1748407200000|2025-05-28 04:40:00|||||||||210
1748407500000|2025-05-28 04:45:00|||||||||16
1748407800000|2025-05-28 04:50:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|451
1748408100000|2025-05-28 04:55:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|117
1748408400000|2025-05-28 05:00:00|10777.2|10775.2|10776.8|10774.8|10777.2|10775.2|10776.4|10774.4|547
1748408700000|2025-05-28 05:05:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|252
1748409000000|2025-05-28 05:10:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1047
1748409300000|2025-05-28 05:15:00|||||||||17
1748409600000|2025-05-28 05:20:00|||||||||24
1748409900000|2025-05-28 05:25:00|||||||||29
1748410200000|2025-05-28 05:30:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|186
1748410500000|2025-05-28 05:35:00|||||||||133
1748410800000|2025-05-28 05:40:00|||||||||404
1748411100000|2025-05-28 05:45:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.8|10774.8|395
1748411400000|2025-05-28 05:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|398
1748411700000|2025-05-28 05:55:00|||||||||117
1748412000000|2025-05-28 06:00:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|4511
1748412300000|2025-05-28 06:05:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|163
1748412600000|2025-05-28 06:10:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|170
1748412900000|2025-05-28 06:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|835
1748413200000|2025-05-28 06:20:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|14718
1748413500000|2025-05-28 06:25:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|543
1748413800000|2025-05-28 06:30:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|356
1748414100000|2025-05-28 06:35:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.3|10776.3|2548
1748414400000|2025-05-28 06:40:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1124
1748414700000|2025-05-28 06:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|661
1748415000000|2025-05-28 06:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|1346
1748415300000|2025-05-28 06:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|4759
1748415600000|2025-05-28 07:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1656
1748415900000|2025-05-28 07:05:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|2006
1748416200000|2025-05-28 07:10:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|2336
1748416500000|2025-05-28 07:15:00|10782.3|10780.3|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|648
1748416800000|2025-05-28 07:20:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|804
1748417100000|2025-05-28 07:25:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|341
1748417400000|2025-05-28 07:30:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|565
1748417700000|2025-05-28 07:35:00|10782.6|10780.6|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|771
1748418000000|2025-05-28 07:40:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|793
1748418300000|2025-05-28 07:45:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|643
1748418600000|2025-05-28 07:50:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|733
1748418900000|2025-05-28 07:55:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|922
1748419200000|2025-05-28 08:00:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1239
1748419500000|2025-05-28 08:05:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|1656
1748419800000|2025-05-28 08:10:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778|10776|1136
1748420100000|2025-05-28 08:15:00|||||||||1816
1748420400000|2025-05-28 08:20:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|582
1748420700000|2025-05-28 08:25:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|544
1748421000000|2025-05-28 08:30:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|4313
1748421300000|2025-05-28 08:35:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|229
1748421600000|2025-05-28 08:40:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1112
1748421900000|2025-05-28 08:45:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|903
1748422200000|2025-05-28 08:50:00|10779.9|10777.9|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|688
1748422500000|2025-05-28 08:55:00|||||||||1300
1748422800000|2025-05-28 09:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|909
1748423100000|2025-05-28 09:05:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|480
1748423400000|2025-05-28 09:10:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1051
1748423700000|2025-05-28 09:15:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|404
1748424000000|2025-05-28 09:20:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1323
1748424300000|2025-05-28 09:25:00|||||||||4876
1748424600000|2025-05-28 09:30:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|1651
1748424900000|2025-05-28 09:35:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|4469
1748425200000|2025-05-28 09:40:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1116
1748425500000|2025-05-28 09:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|569
1748425800000|2025-05-28 09:50:00|||||||||2381
1748426100000|2025-05-28 09:55:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|425
1748426400000|2025-05-28 10:00:00|10780.7|10778.7|10780.3|10778.3|10780.7|10778.7|10780.3|10778.3|682
1748426700000|2025-05-28 10:05:00|10779.5|10777.5|10780.7|10778.7|10781.1|10779.1|10779.5|10777.5|363
1748427000000|2025-05-28 10:10:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|460
1748427300000|2025-05-28 10:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1139
1748427600000|2025-05-28 10:20:00|10779.5|10777.5|10779.1|10777.1|10779.5|10777.5|10778.7|10776.7|424
1748427900000|2025-05-28 10:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|625
1748428200000|2025-05-28 10:30:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|561
1748428500000|2025-05-28 10:35:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|397
1748428800000|2025-05-28 10:40:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|2175
1748429100000|2025-05-28 10:45:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|194
1748429400000|2025-05-28 10:50:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|789
1748429700000|2025-05-28 10:55:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|247
1748430000000|2025-05-28 11:00:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|668
1748430300000|2025-05-28 11:05:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|493
1748430600000|2025-05-28 11:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|752
1748430900000|2025-05-28 11:15:00|10778.7|10776.7|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|956
1748431200000|2025-05-28 11:20:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3287
1748431500000|2025-05-28 11:25:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|3031
1748431800000|2025-05-28 11:30:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|6772
1748432100000|2025-05-28 11:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|4256
1748432400000|2025-05-28 11:40:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1678
1748432700000|2025-05-28 11:45:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|3338
1748433000000|2025-05-28 11:50:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|949
1748433300000|2025-05-28 11:55:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|868
1748433600000|2025-05-28 12:00:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|33089
1748433900000|2025-05-28 12:05:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785|10783|107417
1748434200000|2025-05-28 12:10:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|6528
1748434500000|2025-05-28 12:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|11846
1748434800000|2025-05-28 12:20:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|2369
1748435100000|2025-05-28 12:25:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|4720
1748435400000|2025-05-28 12:30:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|4491
1748435700000|2025-05-28 12:35:00|10788.1|10786.1|10785|10783|10788.1|10786.1|10785|10783|21003
1748436000000|2025-05-28 12:40:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|8336
1748436300000|2025-05-28 12:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|2819
1748436600000|2025-05-28 12:50:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|18794
1748436900000|2025-05-28 12:55:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|4958
1748437200000|2025-05-28 13:00:00|10785|10783|10781.9|10779.9|10785.8|10783.8|10781.1|10779.1|6445
1748437500000|2025-05-28 13:05:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|81373
1748437800000|2025-05-28 13:10:00|10779.5|10777.5|10776.4|10774.4|10779.5|10777.5|10776.4|10774.4|62228
1748438100000|2025-05-28 13:15:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|4069
1748438400000|2025-05-28 13:20:00|10777.2|10775.2|10774|10772|10777.2|10775.2|10773.3|10771.3|3743
1748438700000|2025-05-28 13:25:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|10758
1748439000000|2025-05-28 13:30:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|27283
1748439300000|2025-05-28 13:35:00|10777.2|10775.2|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|5413
1748439600000|2025-05-28 13:40:00|10776.8|10774.8|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|14448
1748439900000|2025-05-28 13:45:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|2374
1748440200000|2025-05-28 13:50:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|4674
1748440500000|2025-05-28 13:55:00|10774.4|10772.4|10771.7|10769.7|10775.6|10773.6|10771.7|10769.7|2839
1748440800000|2025-05-28 14:00:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|4416
1748441100000|2025-05-28 14:05:00|10772.5|10770.5|10774|10772|10775.6|10773.6|10771.7|10769.7|20407
1748441400000|2025-05-28 14:10:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|8906
1748441700000|2025-05-28 14:15:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774|10772|22596
1748442000000|2025-05-28 14:20:00|10774.4|10772.4|10774|10772|10774.8|10772.8|10773.3|10771.3|1635
1748442300000|2025-05-28 14:25:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|6228
1748442600000|2025-05-28 14:30:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|7544
1748442900000|2025-05-28 14:35:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|2938
1748443200000|2025-05-28 14:40:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|2250
1748443500000|2025-05-28 14:45:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|4397
1748443800000|2025-05-28 14:50:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2051
1748444100000|2025-05-28 14:55:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|1862
1748444400000|2025-05-28 15:00:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|2646
1748444700000|2025-05-28 15:05:00|10768.2|10766.2|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2666
1748445000000|2025-05-28 15:10:00|10769|10767|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|8837
1748445300000|2025-05-28 15:15:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|2232
1748445600000|2025-05-28 15:20:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|3145
1748445900000|2025-05-28 15:25:00|10770.1|10768.1|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|8068
1748446200000|2025-05-28 15:30:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|3393
1748446500000|2025-05-28 15:35:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|1545
1748446800000|2025-05-28 15:40:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|2411
1748447100000|2025-05-28 15:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|803
1748447400000|2025-05-28 15:50:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|655
1748447700000|2025-05-28 15:55:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767|10765|1696
1748448000000|2025-05-28 16:00:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|2052
1748448300000|2025-05-28 16:05:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|2428
1748448600000|2025-05-28 16:10:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|1237
1748448900000|2025-05-28 16:15:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|9548
1748449200000|2025-05-28 16:20:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1821
1748449500000|2025-05-28 16:25:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1561
1748449800000|2025-05-28 16:30:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1017
1748450100000|2025-05-28 16:35:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1484
1748450400000|2025-05-28 16:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|2123
1748450700000|2025-05-28 16:45:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10765.5|10763.5|2418
1748451000000|2025-05-28 16:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|7332
1748451300000|2025-05-28 16:55:00|||||||||1984
1748451600000|2025-05-28 17:00:00|10765.8|10763.8|10769.4|10767.4|10770.1|10768.1|10765.5|10763.5|58405
1748451900000|2025-05-28 17:05:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|3691
1748452200000|2025-05-28 17:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|8523
1748452500000|2025-05-28 17:15:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|4108
1748452800000|2025-05-28 17:20:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2740
1748453100000|2025-05-28 17:25:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1055
1748453400000|2025-05-28 17:30:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|3638
1748453700000|2025-05-28 17:35:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|598
1748454000000|2025-05-28 17:40:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|3975
1748454300000|2025-05-28 17:45:00|10768.2|10766.2|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|2256
1748454600000|2025-05-28 17:50:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|1040
1748454900000|2025-05-28 17:55:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|7344
1748455200000|2025-05-28 18:00:00|10767|10765|10770.1|10768.1|10771.7|10769.7|10767|10765|2670
1748455500000|2025-05-28 18:05:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|1864
1748455800000|2025-05-28 18:10:00|10772.1|10770.1|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|716
1748456100000|2025-05-28 18:15:00|10771.7|10769.7|10769.4|10767.4|10772.5|10770.5|10769.4|10767.4|5321
1748456400000|2025-05-28 18:20:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|981
1748456700000|2025-05-28 18:25:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|1423
1748457000000|2025-05-28 18:30:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|1639
1748457300000|2025-05-28 18:35:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|2043
1748457600000|2025-05-28 18:40:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|4591
1748457900000|2025-05-28 18:45:00|10771.3|10769.3|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|2191
1748458200000|2025-05-28 18:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2614
1748458500000|2025-05-28 18:55:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|3504
1756193400000|2025-08-26 07:30:00|||||||||332
1756193700000|2025-08-26 07:35:00|10906.1|10904.1|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|10509
1756194000000|2025-08-26 07:40:00|10908|10906|10906.9|10904.9|10908|10906|10906.9|10904.9|2622
1756194300000|2025-08-26 07:45:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|11476
1756194600000|2025-08-26 07:50:00|10907.3|10905.3|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|1632
1756194900000|2025-08-26 07:55:00|10909.2|10907.2|10908.8|10906.8|10909.2|10907.2|10908.4|10906.4|1525
1756195200000|2025-08-26 08:00:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|2010
1756195500000|2025-08-26 08:05:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|2695
1756195800000|2025-08-26 08:10:00|||||||||4972
1756196100000|2025-08-26 08:15:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|3340
1756196400000|2025-08-26 08:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|4607
1756196700000|2025-08-26 08:25:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|3434
1756197000000|2025-08-26 08:30:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|2171
1756197300000|2025-08-26 08:35:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|3407
1756197600000|2025-08-26 08:40:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|2721
1756197900000|2025-08-26 08:45:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|2179
1756198200000|2025-08-26 08:50:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|2249
1756198500000|2025-08-26 08:55:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|3797
1756198800000|2025-08-26 09:00:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|749
1756199100000|2025-08-26 09:05:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|8450
1756199400000|2025-08-26 09:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|13962
1756199700000|2025-08-26 09:15:00|||||||||10755
1756200000000|2025-08-26 09:20:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|6849
1756200300000|2025-08-26 09:25:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|7616
1756200600000|2025-08-26 09:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.9|10902.9|1991
1756200900000|2025-08-26 09:35:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|8068
1756201200000|2025-08-26 09:40:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1203
1756201500000|2025-08-26 09:45:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|2909
1756201800000|2025-08-26 09:50:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|13691
1756202100000|2025-08-26 09:55:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|3620
1756202400000|2025-08-26 10:00:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|8106
1756202700000|2025-08-26 10:05:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|2068
1756203000000|2025-08-26 10:10:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|22520
1756203300000|2025-08-26 10:15:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1477
1756203600000|2025-08-26 10:20:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|3006
1756203900000|2025-08-26 10:25:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|2541
1756204200000|2025-08-26 10:30:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|802
1756204500000|2025-08-26 10:35:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|1013
1756204800000|2025-08-26 10:40:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|841
1756205100000|2025-08-26 10:45:00|||||||||624
1756205400000|2025-08-26 10:50:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|1416
1756205700000|2025-08-26 10:55:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|1427
1756206000000|2025-08-26 11:00:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|1008
1756206300000|2025-08-26 11:05:00|10909.2|10907.2|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|990
1756206600000|2025-08-26 11:10:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|1227
1756206900000|2025-08-26 11:15:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|4766
1756207200000|2025-08-26 11:20:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|1611
1756207500000|2025-08-26 11:25:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1628
1756207800000|2025-08-26 11:30:00|10909.2|10907.2|10913.1|10911.1|10913.1|10911.1|10909.2|10907.2|3688
1756208100000|2025-08-26 11:35:00|10912.7|10910.7|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|7161
1756208400000|2025-08-26 11:40:00|10914.3|10912.3|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|9674
1756208700000|2025-08-26 11:45:00|10913.9|10911.9|10917|10915|10917|10915|10913.9|10911.9|173789
1756209000000|2025-08-26 11:50:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10914.7|10912.7|154401
1756209300000|2025-08-26 11:55:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|34315
1756209600000|2025-08-26 12:00:00|10914.7|10912.7|10917.8|10915.8|10917.8|10915.8|10914.7|10912.7|20251
1756209900000|2025-08-26 12:05:00|10918.6|10916.6|10920.1|10918.1|10921.7|10919.7|10917.8|10915.8|4361
1756210200000|2025-08-26 12:10:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|10938
1756210500000|2025-08-26 12:15:00|10921.7|10919.7|10918.6|10916.6|10921.7|10919.7|10918.6|10916.6|21726
1756210800000|2025-08-26 12:20:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|7519
1756211100000|2025-08-26 12:25:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917|10915|9862
1756211400000|2025-08-26 12:30:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10914.7|10912.7|10474
1756211700000|2025-08-26 12:35:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10914.7|10912.7|5921
1756212000000|2025-08-26 12:40:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10915.5|10913.5|7841
1756212300000|2025-08-26 12:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10915.5|10913.5|12163
1756212600000|2025-08-26 12:50:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|18119
1756212900000|2025-08-26 12:55:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|18524
1756213200000|2025-08-26 13:00:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|9628
1756213500000|2025-08-26 13:05:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|10809
1756213800000|2025-08-26 13:10:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|14220
1756214100000|2025-08-26 13:15:00|10915.8|10913.8|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|6112
1756214400000|2025-08-26 13:20:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10915.5|10913.5|8453
1756214700000|2025-08-26 13:25:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|8645
1756215000000|2025-08-26 13:30:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917|10915|10514
1756215300000|2025-08-26 13:35:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|7299
1756215600000|2025-08-26 13:40:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|14374
1756215900000|2025-08-26 13:45:00|10917.8|10915.8|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|9591
1756216200000|2025-08-26 13:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|12475
1756216500000|2025-08-26 13:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|5078
1756216800000|2025-08-26 14:00:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10917|10915|20798
1756217100000|2025-08-26 14:05:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|17451
1756217400000|2025-08-26 14:10:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917|10915|20823
1756217700000|2025-08-26 14:15:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|13014
1756218000000|2025-08-26 14:20:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|21187
1756218300000|2025-08-26 14:25:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|11745
1756218600000|2025-08-26 14:30:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|31674
1756218900000|2025-08-26 14:35:00|10920.1|10918.1|10917|10915|10920.1|10918.1|10917|10915|19523
1756219200000|2025-08-26 14:40:00|10916.2|10914.2|10915.8|10913.8|10917.8|10915.8|10915.5|10913.5|7793
1756219500000|2025-08-26 14:45:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10915.5|10913.5|17182
1756219800000|2025-08-26 14:50:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|28965
1756220100000|2025-08-26 14:55:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|21742
1756220400000|2025-08-26 15:00:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|20202
1756220700000|2025-08-26 15:05:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|144808
1756221000000|2025-08-26 15:10:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|23004
1756221300000|2025-08-26 15:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|14720
1756221600000|2025-08-26 15:20:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|7793
1756221900000|2025-08-26 15:25:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|8957
1756222200000|2025-08-26 15:30:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|7317
1756222500000|2025-08-26 15:35:00|10921.7|10919.7|10923.3|10921.3|10924|10922|10921.7|10919.7|16959
1756222800000|2025-08-26 15:40:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|24533
1756223100000|2025-08-26 15:45:00|10922.1|10920.1|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|49256
1756223400000|2025-08-26 15:50:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|12911
1756223700000|2025-08-26 15:55:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|7444
1756224000000|2025-08-26 16:00:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|5918
1756224300000|2025-08-26 16:05:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|7695
1756224600000|2025-08-26 16:10:00|10921.7|10919.7|10924.8|10922.8|10924.8|10922.8|10921.7|10919.7|95958
1756224900000|2025-08-26 16:15:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|213921
1756225200000|2025-08-26 16:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|94180
1756225500000|2025-08-26 16:25:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|52473
1756225800000|2025-08-26 16:30:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|13267
1756226100000|2025-08-26 16:35:00|10926.8|10924.8|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|5728
1756226400000|2025-08-26 16:40:00|||||||||6513
1756226700000|2025-08-26 16:45:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|18104
1756227000000|2025-08-26 16:50:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|4307
1756227300000|2025-08-26 16:55:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|14385
1756227600000|2025-08-26 17:00:00|10926.4|10924.4|10928.7|10926.7|10929.5|10927.5|10926.4|10924.4|24099
1756227900000|2025-08-26 17:05:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|9262
1756228200000|2025-08-26 17:10:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|9014
1756228500000|2025-08-26 17:15:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|8306
1756228800000|2025-08-26 17:20:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|13686
1756229100000|2025-08-26 17:25:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|16045
1756229400000|2025-08-26 17:30:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|13525
1756229700000|2025-08-26 17:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|15420
1756230000000|2025-08-26 17:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|14107
1756230300000|2025-08-26 17:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|12571
1756230600000|2025-08-26 17:50:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|4112
1756230900000|2025-08-26 17:55:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|4784
1756231200000|2025-08-26 18:00:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|21108
1756231500000|2025-08-26 18:05:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|9915
1756231800000|2025-08-26 18:10:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|7842
1756232100000|2025-08-26 18:15:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|4642
1756232400000|2025-08-26 18:20:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|8048
1756232700000|2025-08-26 18:25:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|4616
1756233000000|2025-08-26 18:30:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|18369
1756233300000|2025-08-26 18:35:00|||||||||3240
1756233600000|2025-08-26 18:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|7828
1756233900000|2025-08-26 18:45:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|24763
1756234200000|2025-08-26 18:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|6453
1756234500000|2025-08-26 18:55:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|36151
1756234800000|2025-08-26 19:00:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|37788
1756235100000|2025-08-26 19:05:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|7340
1756235400000|2025-08-26 19:10:00|10931.5|10929.5|10931.1|10929.1|10931.5|10929.5|10931.1|10929.1|5274
1756235700000|2025-08-26 19:15:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|3861
1756236000000|2025-08-26 19:20:00|||||||||3318
1756236300000|2025-08-26 19:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|4086
1756236600000|2025-08-26 19:30:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|4590
1756236900000|2025-08-26 19:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|4381
1756237200000|2025-08-26 19:40:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|11135
1756237500000|2025-08-26 19:45:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|14345
1756237800000|2025-08-26 19:50:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|14594
1756238100000|2025-08-26 19:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|6613
1756238400000|2025-08-26 20:00:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10928|10926|9682
1756238700000|2025-08-26 20:05:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|4785
1756239000000|2025-08-26 20:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|9636
1756239300000|2025-08-26 20:15:00|||||||||11247
1756239600000|2025-08-26 20:20:00|10928|10926|10928|10926|10928|10926|10928|10926|1461
1756239900000|2025-08-26 20:25:00|||||||||25863
1756240200000|2025-08-26 20:30:00|||||||||3351
1756240500000|2025-08-26 20:35:00|||||||||5688
1756240800000|2025-08-26 20:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|6970
1756241100000|2025-08-26 20:45:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|3203
1756241400000|2025-08-26 20:50:00|||||||||3529
1756241700000|2025-08-26 20:55:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|7282
1756245600000|2025-08-26 22:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|518
1756245900000|2025-08-26 22:05:00|||||||||100
1756246200000|2025-08-26 22:10:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|677
1756246500000|2025-08-26 22:15:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|47
1756246800000|2025-08-26 22:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|104
1756247100000|2025-08-26 22:25:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|405
1756247400000|2025-08-26 22:30:00|||||||||2
1756247700000|2025-08-26 22:35:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|129
1756248000000|2025-08-26 22:40:00|||||||||10
1756248300000|2025-08-26 22:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|284
1756248600000|2025-08-26 22:50:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|143
1756248900000|2025-08-26 22:55:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|952
1756249200000|2025-08-26 23:00:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|292
1756249500000|2025-08-26 23:05:00|||||||||21
1756249800000|2025-08-26 23:10:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|296
1756250400000|2025-08-26 23:20:00|||||||||93
1756250700000|2025-08-26 23:25:00|||||||||4427
1756251000000|2025-08-26 23:30:00|||||||||12
1756251300000|2025-08-26 23:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|297
1756251600000|2025-08-26 23:40:00|10928|10926|10928|10926|10928|10926|10928|10926|236
1756251900000|2025-08-26 23:45:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|701
1756252200000|2025-08-26 23:50:00|||||||||106
1756252500000|2025-08-26 23:55:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|642
1756252800000|2025-08-27 00:00:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|728
1756253100000|2025-08-27 00:05:00|||||||||19
1756253400000|2025-08-27 00:10:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|214
1756253700000|2025-08-27 00:15:00|10926|10924|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|417
1756254000000|2025-08-27 00:20:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|365
1756254300000|2025-08-27 00:25:00|||||||||111
1756254600000|2025-08-27 00:30:00|||||||||5
1756254900000|2025-08-27 00:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|492
1756255200000|2025-08-27 00:40:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|206
1756255500000|2025-08-27 00:45:00|||||||||1649
1756255800000|2025-08-27 00:50:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|323
1756256100000|2025-08-27 00:55:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|396
1756256400000|2025-08-27 01:00:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|966
1756256700000|2025-08-27 01:05:00|10926.8|10924.8|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|208
1756257000000|2025-08-27 01:10:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|392
1756257300000|2025-08-27 01:15:00|||||||||89
1756257600000|2025-08-27 01:20:00|||||||||47
1756257900000|2025-08-27 01:25:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|635
1756258200000|2025-08-27 01:30:00|10925.6|10923.6|10925.2|10923.2|10925.6|10923.6|10924|10922|980
1756258500000|2025-08-27 01:35:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|155
1756258800000|2025-08-27 01:40:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|827
1756259100000|2025-08-27 01:45:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|229
1756259400000|2025-08-27 01:50:00|||||||||367
1756259700000|2025-08-27 01:55:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|82
1756260000000|2025-08-27 02:00:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|206
1756260300000|2025-08-27 02:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|793
1756260600000|2025-08-27 02:10:00|||||||||51
1756260900000|2025-08-27 02:15:00|10924|10922|10924|10922|10924|10922|10924|10922|507
1756261200000|2025-08-27 02:20:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|356
1756261500000|2025-08-27 02:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|164
1756261800000|2025-08-27 02:30:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|632
1756262100000|2025-08-27 02:35:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1043
1756262400000|2025-08-27 02:40:00|||||||||162
1756262700000|2025-08-27 02:45:00|||||||||720
1756263000000|2025-08-27 02:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|539
1756263300000|2025-08-27 02:55:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|197
1756263600000|2025-08-27 03:00:00|||||||||723
1756263900000|2025-08-27 03:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|234
1756264200000|2025-08-27 03:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|275
1756264500000|2025-08-27 03:15:00|||||||||142
1756264800000|2025-08-27 03:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|620
1756265100000|2025-08-27 03:25:00|||||||||15
1756265400000|2025-08-27 03:30:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|477
1756265700000|2025-08-27 03:35:00|||||||||21
1756266000000|2025-08-27 03:40:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|101
1756266300000|2025-08-27 03:45:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.2|10923.2|1118
1756266600000|2025-08-27 03:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|425
1756266900000|2025-08-27 03:55:00|10925.2|10923.2|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|763
1756267200000|2025-08-27 04:00:00|||||||||167
1756267500000|2025-08-27 04:05:00|||||||||61
1756267800000|2025-08-27 04:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|640
1756268100000|2025-08-27 04:15:00|||||||||782
1756268400000|2025-08-27 04:20:00|||||||||114
1756268700000|2025-08-27 04:25:00|||||||||125
1756269000000|2025-08-27 04:30:00|||||||||265
1756269300000|2025-08-27 04:35:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|559
1756269600000|2025-08-27 04:40:00|||||||||73
1756269900000|2025-08-27 04:45:00|||||||||17
1756270200000|2025-08-27 04:50:00|||||||||133
1756270500000|2025-08-27 04:55:00|||||||||87
1756270800000|2025-08-27 05:00:00|||||||||110
1756271100000|2025-08-27 05:05:00|||||||||64
1756271400000|2025-08-27 05:10:00|||||||||241
1756271700000|2025-08-27 05:15:00|||||||||496
1756272000000|2025-08-27 05:20:00|10924|10922|10924|10922|10924|10922|10924|10922|64
1756272300000|2025-08-27 05:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1504
1756272600000|2025-08-27 05:30:00|||||||||5513
1756272900000|2025-08-27 05:35:00|||||||||791
1756273200000|2025-08-27 05:40:00|||||||||833
1756273500000|2025-08-27 05:45:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|1092
1756273800000|2025-08-27 05:50:00|||||||||101
1756274100000|2025-08-27 05:55:00|10924|10922|10923.3|10921.3|10924.4|10922.4|10923.3|10921.3|1920
1756274400000|2025-08-27 06:00:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|559
1756274700000|2025-08-27 06:05:00|||||||||115
1756275000000|2025-08-27 06:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|4053
1756275300000|2025-08-27 06:15:00|||||||||200
1756275600000|2025-08-27 06:20:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|2494
1756275900000|2025-08-27 06:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|485
1756276200000|2025-08-27 06:30:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|7976
1756276500000|2025-08-27 06:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|381
1756276800000|2025-08-27 06:40:00|||||||||622
1756277100000|2025-08-27 06:45:00|||||||||89
1756277400000|2025-08-27 06:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1647
1756277700000|2025-08-27 06:55:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1519
1756278000000|2025-08-27 07:00:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|3674
1756278300000|2025-08-27 07:05:00|||||||||2757
1756278600000|2025-08-27 07:10:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|2023
1756278900000|2025-08-27 07:15:00|||||||||3961
1756279200000|2025-08-27 07:20:00|||||||||1025
1756279500000|2025-08-27 07:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|2112
1756279800000|2025-08-27 07:30:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|715
1756280100000|2025-08-27 07:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1194
1756280400000|2025-08-27 07:40:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|700
1756280700000|2025-08-27 07:45:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|3208
1756281000000|2025-08-27 07:50:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|1793
1756281300000|2025-08-27 07:55:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928|10926|5256
1756281600000|2025-08-27 08:00:00|||||||||1201
1756281900000|2025-08-27 08:05:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|515
1756282200000|2025-08-27 08:10:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|1134
1756282500000|2025-08-27 08:15:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|1927
1756282800000|2025-08-27 08:20:00|||||||||1044
1756283100000|2025-08-27 08:25:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|4831
1756283400000|2025-08-27 08:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|2099
1756283700000|2025-08-27 08:35:00|||||||||767
1756284000000|2025-08-27 08:40:00|||||||||2251
1756284300000|2025-08-27 08:45:00|||||||||715
1756284600000|2025-08-27 08:50:00|||||||||581
1756284900000|2025-08-27 08:55:00|||||||||566
1756285200000|2025-08-27 09:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|2389
1756285500000|2025-08-27 09:05:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|2903
1756285800000|2025-08-27 09:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1361
1756286100000|2025-08-27 09:15:00|||||||||704
1756286400000|2025-08-27 09:20:00|||||||||949
1756286700000|2025-08-27 09:25:00|||||||||1041
1756287000000|2025-08-27 09:30:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2606
1756287300000|2025-08-27 09:35:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|2344
1756287600000|2025-08-27 09:40:00|||||||||787
1756287900000|2025-08-27 09:45:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|3437
1756288200000|2025-08-27 09:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|814
1756288500000|2025-08-27 09:55:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|1019
1756288800000|2025-08-27 10:00:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|587
1756289100000|2025-08-27 10:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1801
1756289400000|2025-08-27 10:10:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|942
1756289700000|2025-08-27 10:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2015
1756290000000|2025-08-27 10:20:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|645
1756290300000|2025-08-27 10:25:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|4018
1756290600000|2025-08-27 10:30:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|4413
1756290900000|2025-08-27 10:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|511
1756291200000|2025-08-27 10:40:00|||||||||719
1756291500000|2025-08-27 10:45:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|236
1756291800000|2025-08-27 10:50:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|2988
1756292100000|2025-08-27 10:55:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|17977
1756292400000|2025-08-27 11:00:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|355
1756292700000|2025-08-27 11:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|56152
1756293000000|2025-08-27 11:10:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|35643
1756293300000|2025-08-27 11:15:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1414
1756293600000|2025-08-27 11:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1278
1756293900000|2025-08-27 11:25:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|4756
1756294200000|2025-08-27 11:30:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|3310
1756294500000|2025-08-27 11:35:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2725
1756294800000|2025-08-27 11:40:00|10928|10926|10926.4|10924.4|10928|10926|10926.4|10924.4|488
1756295100000|2025-08-27 11:45:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|10485
1756295400000|2025-08-27 11:50:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|6714
1756295700000|2025-08-27 11:55:00|10928.3|10926.3|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|10199
1756296000000|2025-08-27 12:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|4116
1756296300000|2025-08-27 12:05:00|10927.2|10925.2|10928|10926|10930.3|10928.3|10927.2|10925.2|14210
1756296600000|2025-08-27 12:10:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|5012
1756296900000|2025-08-27 12:15:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|4183
1756297200000|2025-08-27 12:20:00|10927.2|10925.2|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|3591
1756297500000|2025-08-27 12:25:00|10927.2|10925.2|10923.3|10921.3|10927.2|10925.2|10923.3|10921.3|9993
1756297800000|2025-08-27 12:30:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|8381
1756298100000|2025-08-27 12:35:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|19244
1756298400000|2025-08-27 12:40:00|10922.5|10920.5|10924|10922|10924.8|10922.8|10922.5|10920.5|14511
1756298700000|2025-08-27 12:45:00|10923.3|10921.3|10928.7|10926.7|10928.7|10926.7|10923.3|10921.3|18382
1756299000000|2025-08-27 12:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|4720
1756299300000|2025-08-27 12:55:00|10928|10926|10925.6|10923.6|10928.7|10926.7|10925.6|10923.6|7601
1756299600000|2025-08-27 13:00:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|5955
1756299900000|2025-08-27 13:05:00|10925.6|10923.6|10927.2|10925.2|10928|10926|10925.6|10923.6|5481
1756300200000|2025-08-27 13:10:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|7024
1756300500000|2025-08-27 13:15:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|3010
1756300800000|2025-08-27 13:20:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|4095
1756301100000|2025-08-27 13:25:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|7797
1756301400000|2025-08-27 13:30:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|5545
1756301700000|2025-08-27 13:35:00|10926.4|10924.4|10927.2|10925.2|10928.7|10926.7|10925.6|10923.6|72973
1756302000000|2025-08-27 13:40:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|13415
1756302300000|2025-08-27 13:45:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|7991
1756302600000|2025-08-27 13:50:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|4853
1756302900000|2025-08-27 13:55:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|4310
1756303200000|2025-08-27 14:00:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|15034
1756303500000|2025-08-27 14:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|17922
1756303800000|2025-08-27 14:10:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|6951
1756304100000|2025-08-27 14:15:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|7373
1756304400000|2025-08-27 14:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|9458
1756304700000|2025-08-27 14:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|5800
1756305000000|2025-08-27 14:30:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|12877
1756305300000|2025-08-27 14:35:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|3793
1756305600000|2025-08-27 14:40:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|6706
1756305900000|2025-08-27 14:45:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|9024
1756306200000|2025-08-27 14:50:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10928|10926|9589
1756306500000|2025-08-27 14:55:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|8563
1756306800000|2025-08-27 15:00:00|10929.5|10927.5|10931.1|10929.1|10931.9|10929.9|10928.7|10926.7|6379
1756307100000|2025-08-27 15:05:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|5752
1756307400000|2025-08-27 15:10:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|6816
1756307700000|2025-08-27 15:15:00|10933.4|10931.4|10935|10933|10935|10933|10933.4|10931.4|15062
1756308000000|2025-08-27 15:20:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|6286
1756308300000|2025-08-27 15:25:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|5018
1756308600000|2025-08-27 15:30:00|10933.4|10931.4|10931.5|10929.5|10934.2|10932.2|10931.5|10929.5|4736
1756308900000|2025-08-27 15:35:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|7158
1756309200000|2025-08-27 15:40:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|3550
1756309500000|2025-08-27 15:45:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|9100
1756309800000|2025-08-27 15:50:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|8589
1756310100000|2025-08-27 15:55:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|3830
1756310400000|2025-08-27 16:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|44457
1756310700000|2025-08-27 16:05:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1950
1756311000000|2025-08-27 16:10:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|2988
1756311300000|2025-08-27 16:15:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|2320
1756311600000|2025-08-27 16:20:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|50503
1756311900000|2025-08-27 16:25:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|3941
1756312200000|2025-08-27 16:30:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|5444
1756312500000|2025-08-27 16:35:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|66416
1756312800000|2025-08-27 16:40:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|71956
1756313100000|2025-08-27 16:45:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|6983
1756313400000|2025-08-27 16:50:00|10941.2|10939.2|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|11810
1756313700000|2025-08-27 16:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|21497
1756314000000|2025-08-27 17:00:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10938.1|10936.1|13240
1756314300000|2025-08-27 17:05:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|6788
1756314600000|2025-08-27 17:10:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|7185
1756314900000|2025-08-27 17:15:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10941.2|10939.2|4986
1756315200000|2025-08-27 17:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|5639
1756315500000|2025-08-27 17:25:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|2720
1756315800000|2025-08-27 17:30:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|3499
1756316100000|2025-08-27 17:35:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10941.2|10939.2|8123
1756316400000|2025-08-27 17:40:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|5049
1756316700000|2025-08-27 17:45:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|5123
1756317000000|2025-08-27 17:50:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|6368
1756317300000|2025-08-27 17:55:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|4934
1756317600000|2025-08-27 18:00:00|10945.9|10943.9|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|4247
1756317900000|2025-08-27 18:05:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|6451
1756318200000|2025-08-27 18:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|3614
1756318500000|2025-08-27 18:15:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|4088
1756318800000|2025-08-27 18:20:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|3322
1756319100000|2025-08-27 18:25:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|5930
1756319400000|2025-08-27 18:30:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|8599
1756319700000|2025-08-27 18:35:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|4953
1756320000000|2025-08-27 18:40:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|3438
1756320300000|2025-08-27 18:45:00|||||||||5011
1756320600000|2025-08-27 18:50:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|2670
1756320900000|2025-08-27 18:55:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|8753
1756321200000|2025-08-27 19:00:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|5988
1756321500000|2025-08-27 19:05:00|||||||||5532
1756321800000|2025-08-27 19:10:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|5460
1756322100000|2025-08-27 19:15:00|||||||||19404
1756322400000|2025-08-27 19:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|5794
1756322700000|2025-08-27 19:25:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10944|10942|4575
1756323000000|2025-08-27 19:30:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|3322
1756323300000|2025-08-27 19:35:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|6015
1756323600000|2025-08-27 19:40:00|||||||||7254
1756323900000|2025-08-27 19:45:00|||||||||2655
1756324200000|2025-08-27 19:50:00|||||||||4250
1756324500000|2025-08-27 19:55:00|10945.1|10943.1|10945.9|10943.9|10946.3|10944.3|10945.1|10943.1|4469
1756324800000|2025-08-27 20:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|8630
1756325100000|2025-08-27 20:05:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|2358
1756325400000|2025-08-27 20:10:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|2566
1756325700000|2025-08-27 20:15:00|||||||||4109
1756326000000|2025-08-27 20:20:00|10948.3|10946.3|10949|10947|10949|10947|10947.5|10945.5|75790
1756326300000|2025-08-27 20:25:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|6639
1756326600000|2025-08-27 20:30:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|3600
1756326900000|2025-08-27 20:35:00|||||||||5498
1756327200000|2025-08-27 20:40:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|3302
1756327500000|2025-08-27 20:45:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|4064
1756327800000|2025-08-27 20:50:00|10948.3|10946.3|10949|10947|10949|10947|10947.5|10945.5|1199
1756328100000|2025-08-27 20:55:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10948.3|10946.3|3619
1756332000000|2025-08-27 22:00:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|238
1756332300000|2025-08-27 22:05:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|387
1756332600000|2025-08-27 22:10:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|76
1756332900000|2025-08-27 22:15:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|1018
1756333200000|2025-08-27 22:20:00|||||||||632
1756333500000|2025-08-27 22:25:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|473
1756333800000|2025-08-27 22:30:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|216
1756334100000|2025-08-27 22:35:00|||||||||262
1756334400000|2025-08-27 22:40:00|10949|10947|10949|10947|10949|10947|10949|10947|118
1756334700000|2025-08-27 22:45:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|243
1756335000000|2025-08-27 22:50:00|||||||||14
1756335300000|2025-08-27 22:55:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|915
1756335600000|2025-08-27 23:00:00|10949|10947|10949|10947|10949|10947|10949|10947|262
1756335900000|2025-08-27 23:05:00|||||||||3
1756336200000|2025-08-27 23:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|587
1756336500000|2025-08-27 23:15:00|||||||||16
1756336800000|2025-08-27 23:20:00|||||||||25
1756337100000|2025-08-27 23:25:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|671
1756337400000|2025-08-27 23:30:00|||||||||37
1756337700000|2025-08-27 23:35:00|||||||||212
1756338000000|2025-08-27 23:40:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|133
1756338300000|2025-08-27 23:45:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|2080
1756338600000|2025-08-27 23:50:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|567
1756338900000|2025-08-27 23:55:00|10947.1|10945.1|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|274
1756339200000|2025-08-28 00:00:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|405
1756339500000|2025-08-28 00:05:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|775
1756339800000|2025-08-28 00:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|2060
1756340100000|2025-08-28 00:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|581
1756340400000|2025-08-28 00:20:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|749
1756340700000|2025-08-28 00:25:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|231
1756341000000|2025-08-28 00:30:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1559
1756341300000|2025-08-28 00:35:00|||||||||576
1756341600000|2025-08-28 00:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1203
1756341900000|2025-08-28 00:45:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|2990
1756342200000|2025-08-28 00:50:00|||||||||547
1756342500000|2025-08-28 00:55:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|216
1756342800000|2025-08-28 01:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|884
1756343100000|2025-08-28 01:05:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|566
1756343400000|2025-08-28 01:10:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1665
1756343700000|2025-08-28 01:15:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|273
1756344000000|2025-08-28 01:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|348
1756344300000|2025-08-28 01:25:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|301
1756344600000|2025-08-28 01:30:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|974
1756344900000|2025-08-28 01:35:00|||||||||48
1756345200000|2025-08-28 01:40:00|||||||||4205
1756345500000|2025-08-28 01:45:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1069
1756345800000|2025-08-28 01:50:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1267
1756346100000|2025-08-28 01:55:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|62
1756346400000|2025-08-28 02:00:00|10945.9|10943.9|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|815
1756346700000|2025-08-28 02:05:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1803
1756347000000|2025-08-28 02:10:00|10947.1|10945.1|10946.7|10944.7|10947.1|10945.1|10946.7|10944.7|809
1756347300000|2025-08-28 02:15:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1216
1756347600000|2025-08-28 02:20:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10947.5|10945.5|2929
1756347900000|2025-08-28 02:25:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|863
1756348200000|2025-08-28 02:30:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|940
1756348500000|2025-08-28 02:35:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|505
1756348800000|2025-08-28 02:40:00|||||||||147
1756349100000|2025-08-28 02:45:00|||||||||90
1756349400000|2025-08-28 02:50:00|||||||||615
1756349700000|2025-08-28 02:55:00|10947.9|10945.9|10947.5|10945.5|10947.9|10945.9|10947.5|10945.5|479
1756350000000|2025-08-28 03:00:00|||||||||40
1756350300000|2025-08-28 03:05:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|471
1756350600000|2025-08-28 03:10:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|3311
1756350900000|2025-08-28 03:15:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|421
1756351200000|2025-08-28 03:20:00|||||||||2532
1756351500000|2025-08-28 03:25:00|||||||||257
1756351800000|2025-08-28 03:30:00|||||||||140
1756352100000|2025-08-28 03:35:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|246
1756352400000|2025-08-28 03:40:00|||||||||352
1756352700000|2025-08-28 03:45:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|382
1756353000000|2025-08-28 03:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|903
1756353300000|2025-08-28 03:55:00|||||||||100
1756353600000|2025-08-28 04:00:00|||||||||1079
1756353900000|2025-08-28 04:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1038
1756354200000|2025-08-28 04:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|492
1756354800000|2025-08-28 04:20:00|||||||||21
1756355100000|2025-08-28 04:25:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|661
1756355400000|2025-08-28 04:30:00|10946.7|10944.7|10947.1|10945.1|10947.5|10945.5|10946.7|10944.7|314
1756355700000|2025-08-28 04:35:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|3
1756356000000|2025-08-28 04:40:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1736
1756356300000|2025-08-28 04:45:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|2055
1756356600000|2025-08-28 04:50:00|||||||||172
1756356900000|2025-08-28 04:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|24
1756357200000|2025-08-28 05:00:00|||||||||553
1756357500000|2025-08-28 05:05:00|10949|10947|10949|10947|10949|10947|10949|10947|778
1756357800000|2025-08-28 05:10:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|1110
1756358100000|2025-08-28 05:15:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|459
1756358400000|2025-08-28 05:20:00|||||||||359
1756358700000|2025-08-28 05:25:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|631
1756359000000|2025-08-28 05:30:00|||||||||282
1756359300000|2025-08-28 05:35:00|||||||||251
1756359600000|2025-08-28 05:40:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|1885
1756359900000|2025-08-28 05:45:00|10949|10947|10949|10947|10949|10947|10949|10947|113
1756360200000|2025-08-28 05:50:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|1167
1756360500000|2025-08-28 05:55:00|||||||||573
1756360800000|2025-08-28 06:00:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|1434
1756361100000|2025-08-28 06:05:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|950
1756361400000|2025-08-28 06:10:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|837
1756361700000|2025-08-28 06:15:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1389
1756362000000|2025-08-28 06:20:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|288
1756362300000|2025-08-28 06:25:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|734
1756362600000|2025-08-28 06:30:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|852
1756362900000|2025-08-28 06:35:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|523
1756363200000|2025-08-28 06:40:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|2820
1756363500000|2025-08-28 06:45:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|211
1756363800000|2025-08-28 06:50:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1887
1756364100000|2025-08-28 06:55:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|1315
1756364400000|2025-08-28 07:00:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|3072
1756364700000|2025-08-28 07:05:00|10952.2|10950.2|10953|10951|10953|10951|10951.4|10949.4|5359
1756365000000|2025-08-28 07:10:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10952.2|10950.2|1338
1756365300000|2025-08-28 07:15:00|10953|10951|10952.2|10950.2|10953|10951|10952.2|10950.2|2409
1756365600000|2025-08-28 07:20:00|10953|10951|10953|10951|10953|10951|10953|10951|1240
1756365900000|2025-08-28 07:25:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10952.2|10950.2|599
1756366200000|2025-08-28 07:30:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|2778
1756366500000|2025-08-28 07:35:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|1570
1756366800000|2025-08-28 07:40:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|975
1756367100000|2025-08-28 07:45:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|534
1756367400000|2025-08-28 07:50:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|3335
1756367700000|2025-08-28 07:55:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|1641
1756368000000|2025-08-28 08:00:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|465
1756368300000|2025-08-28 08:05:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|2016
1756368600000|2025-08-28 08:10:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|934
1756368900000|2025-08-28 08:15:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|2175
1756369200000|2025-08-28 08:20:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|877
1756369500000|2025-08-28 08:25:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|5393
1756369800000|2025-08-28 08:30:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|1459
1756370100000|2025-08-28 08:35:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949|10947|2329
1756370400000|2025-08-28 08:40:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10949|10947|1693
1756370700000|2025-08-28 08:45:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10948.3|10946.3|1621
1756371000000|2025-08-28 08:50:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|2679
1756371300000|2025-08-28 08:55:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|6552
1756371600000|2025-08-28 09:00:00|||||||||121
1756371900000|2025-08-28 09:05:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|2869
1756372200000|2025-08-28 09:10:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|1769
1756372500000|2025-08-28 09:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|3107
1756372800000|2025-08-28 09:20:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1563
1756373100000|2025-08-28 09:25:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|198
1756373400000|2025-08-28 09:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1612
1756373700000|2025-08-28 09:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|807
1756374000000|2025-08-28 09:40:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|354
1756374300000|2025-08-28 09:45:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1946
1756374600000|2025-08-28 09:50:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|122
1756374900000|2025-08-28 09:55:00|||||||||194
1756375200000|2025-08-28 10:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1430
1756375500000|2025-08-28 10:05:00|||||||||288
1756375800000|2025-08-28 10:10:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|524
1756376100000|2025-08-28 10:15:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|605
1756376400000|2025-08-28 10:20:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|1023
1756376700000|2025-08-28 10:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2589
1756377000000|2025-08-28 10:30:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|1072
1756377300000|2025-08-28 10:35:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|965
1756377600000|2025-08-28 10:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1958
1756377900000|2025-08-28 10:45:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|3055
1756378200000|2025-08-28 10:50:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1348
1756378500000|2025-08-28 10:55:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|456
1756378800000|2025-08-28 11:00:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|870
1756379100000|2025-08-28 11:05:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|1958
1756379400000|2025-08-28 11:10:00|||||||||331
1756379700000|2025-08-28 11:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|7181
1756380000000|2025-08-28 11:20:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|814
1756380300000|2025-08-28 11:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1060
1756380600000|2025-08-28 11:30:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|3305
1756380900000|2025-08-28 11:35:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|2108
1756381200000|2025-08-28 11:40:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|4602
1756381500000|2025-08-28 11:45:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|3357
1756381800000|2025-08-28 11:50:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|2636
1756382100000|2025-08-28 11:55:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1114
1756382400000|2025-08-28 12:00:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10943.6|10941.6|4388
1756382700000|2025-08-28 12:05:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|3300
1756383000000|2025-08-28 12:10:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|4684
1756383300000|2025-08-28 12:15:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|3367
1756383600000|2025-08-28 12:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|8498
1756383900000|2025-08-28 12:25:00|10939.7|10937.7|10941.6|10939.6|10942|10940|10939.7|10937.7|5064
1756384200000|2025-08-28 12:30:00|10941.2|10939.2|10939.7|10937.7|10942|10940|10936.5|10934.5|9082
1756384500000|2025-08-28 12:35:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10937.3|10935.3|4653
1756384800000|2025-08-28 12:40:00|10938.1|10936.1|10942|10940|10942.8|10940.8|10938.1|10936.1|4140
1756385100000|2025-08-28 12:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10940.5|10938.5|5531
1756385400000|2025-08-28 12:50:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10938.9|10936.9|4144
1756385700000|2025-08-28 12:55:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|5658
1756386000000|2025-08-28 13:00:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10935.8|10933.8|6121
1756386300000|2025-08-28 13:05:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10936.5|10934.5|2595
1756386600000|2025-08-28 13:10:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|2351
1756386900000|2025-08-28 13:15:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|1243
1756387200000|2025-08-28 13:20:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|1656
1756387500000|2025-08-28 13:25:00|10938.9|10936.9|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|2843
1756387800000|2025-08-28 13:30:00|10935.8|10933.8|10938.9|10936.9|10938.9|10936.9|10935.8|10933.8|2752
1756388100000|2025-08-28 13:35:00|10938.1|10936.1|10935.8|10933.8|10938.9|10936.9|10935.8|10933.8|4069
1756388400000|2025-08-28 13:40:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|3552
1756388700000|2025-08-28 13:45:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10935.8|10933.8|5092
1756389000000|2025-08-28 13:50:00|10940.5|10938.5|10943.6|10941.6|10943.6|10941.6|10940.5|10938.5|9216
1756389300000|2025-08-28 13:55:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1878
1756389600000|2025-08-28 14:00:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|2990
1756389900000|2025-08-28 14:05:00|10942.4|10940.4|10940.5|10938.5|10942.4|10940.4|10939.7|10937.7|5788
1756390200000|2025-08-28 14:10:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|2161
1756390500000|2025-08-28 14:15:00|10940.8|10938.8|10942|10940|10942.8|10940.8|10940.5|10938.5|4779
1756390800000|2025-08-28 14:20:00|10941.6|10939.6|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|2026
1756391100000|2025-08-28 14:25:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|541
1756391400000|2025-08-28 14:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|3388
1756391700000|2025-08-28 14:35:00|||||||||2063
1756392000000|2025-08-28 14:40:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942|10940|1807
1756392300000|2025-08-28 14:45:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1978
1756392600000|2025-08-28 14:50:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1046
1756392900000|2025-08-28 14:55:00|10943.2|10941.2|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|7046
1756393200000|2025-08-28 15:00:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|10936
1756393500000|2025-08-28 15:05:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1689
1756393800000|2025-08-28 15:10:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1741
1756394100000|2025-08-28 15:15:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|10188
1756394400000|2025-08-28 15:20:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|869
1756394700000|2025-08-28 15:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|4390
1756395000000|2025-08-28 15:30:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|3689
1756395300000|2025-08-28 15:35:00|10945.9|10943.9|10947.5|10945.5|10948.3|10946.3|10945.1|10943.1|2149
1756395600000|2025-08-28 15:40:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|2052
1756395900000|2025-08-28 15:45:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1819
1756396200000|2025-08-28 15:50:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|4218
1756396500000|2025-08-28 15:55:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|2083
1756396800000|2025-08-28 16:00:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|4043
1756397100000|2025-08-28 16:05:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|3970
1756397400000|2025-08-28 16:10:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|3930
1756397700000|2025-08-28 16:15:00|10947.5|10945.5|10947.5|10945.5|10949|10947|10947.5|10945.5|3520
1756398000000|2025-08-28 16:20:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|4141
1756398300000|2025-08-28 16:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|2785
1756398600000|2025-08-28 16:30:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|3507
1756398900000|2025-08-28 16:35:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|2812
1756399200000|2025-08-28 16:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|5602
1756399500000|2025-08-28 16:45:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|3440
1756399800000|2025-08-28 16:50:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|2968
1756400100000|2025-08-28 16:55:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|2593
1756400400000|2025-08-28 17:00:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10945.9|10943.9|5408
1756400700000|2025-08-28 17:05:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949|10947|6483
1756401000000|2025-08-28 17:10:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|1097
1756401300000|2025-08-28 17:15:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|1248
1756401600000|2025-08-28 17:20:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10946.7|10944.7|5920
1756401900000|2025-08-28 17:25:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|3802
1756402200000|2025-08-28 17:30:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|734
1756402500000|2025-08-28 17:35:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|2808
1756402800000|2025-08-28 17:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1874
1756403100000|2025-08-28 17:45:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|607
1756403400000|2025-08-28 17:50:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|733
1756403700000|2025-08-28 17:55:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|755
1756404000000|2025-08-28 18:00:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944|10942|1508
1756404300000|2025-08-28 18:05:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|5400
1756404600000|2025-08-28 18:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|928
1756404900000|2025-08-28 18:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1781
1756405200000|2025-08-28 18:20:00|||||||||1390
1756405500000|2025-08-28 18:25:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|626
1756405800000|2025-08-28 18:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|557
1756406100000|2025-08-28 18:35:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1671
1756406400000|2025-08-28 18:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|2595
1756406700000|2025-08-28 18:45:00|||||||||2758
1756407000000|2025-08-28 18:50:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1146
1756407300000|2025-08-28 18:55:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|12628
1756407600000|2025-08-28 19:00:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|9774
1756407900000|2025-08-28 19:05:00|||||||||1218
1756408200000|2025-08-28 19:10:00|||||||||1681
1756408500000|2025-08-28 19:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|3846
1756408800000|2025-08-28 19:20:00|||||||||1403
1756409100000|2025-08-28 19:25:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|1715
1756409400000|2025-08-28 19:30:00|||||||||1989
1756409700000|2025-08-28 19:35:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|2158
1756410000000|2025-08-28 19:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|5983
1756410300000|2025-08-28 19:45:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|4254
1756410600000|2025-08-28 19:50:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|4810
1756410900000|2025-08-28 19:55:00|10945.9|10943.9|10948.3|10946.3|10948.3|10946.3|10945.1|10943.1|4645
1756411200000|2025-08-28 20:00:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|5438
1756411500000|2025-08-28 20:05:00|||||||||3032
1756411800000|2025-08-28 20:10:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1683
1756412100000|2025-08-28 20:15:00|||||||||673
1756412400000|2025-08-28 20:20:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|1082
1756412700000|2025-08-28 20:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1672
1756413000000|2025-08-28 20:30:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|707
1756413300000|2025-08-28 20:35:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|3062
1756413600000|2025-08-28 20:40:00|10949|10947|10949|10947|10949|10947|10949|10947|2096
1756413900000|2025-08-28 20:45:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|4511
1756414200000|2025-08-28 20:50:00|10949|10947|10949|10947|10949|10947|10949|10947|1398
1756414500000|2025-08-28 20:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|5408
1756418400000|2025-08-28 22:00:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|448
1756418700000|2025-08-28 22:05:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|641
1756419000000|2025-08-28 22:10:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|220
1756419300000|2025-08-28 22:15:00|||||||||22
1756419600000|2025-08-28 22:20:00|||||||||110
1756419900000|2025-08-28 22:25:00|10949|10947|10949|10947|10949|10947|10949|10947|293
1756420200000|2025-08-28 22:30:00|10948.3|10946.3|10945.5|10943.5|10949|10947|10945.1|10943.1|2121
1756420500000|2025-08-28 22:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|818
1756420800000|2025-08-28 22:40:00|10946.3|10944.3|10945.9|10943.9|10946.3|10944.3|10945.9|10943.9|469
1756421100000|2025-08-28 22:45:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|808
1756421400000|2025-08-28 22:50:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|288
1756421700000|2025-08-28 22:55:00|||||||||582
1756422900000|2025-08-28 23:15:00|||||||||105
1756423200000|2025-08-28 23:20:00|||||||||2
1756423800000|2025-08-28 23:30:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|228
1756424100000|2025-08-28 23:35:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|581
1756424400000|2025-08-28 23:40:00|||||||||41
1756424700000|2025-08-28 23:45:00|||||||||20
1756425000000|2025-08-28 23:50:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|817
1756425300000|2025-08-28 23:55:00|||||||||267
1756425600000|2025-08-29 00:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.3|10944.3|698
1756425900000|2025-08-29 00:05:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|586
1756426200000|2025-08-29 00:10:00|||||||||83
1756426500000|2025-08-29 00:15:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|565
1756426800000|2025-08-29 00:20:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|245
1756427100000|2025-08-29 00:25:00|||||||||57
1756427400000|2025-08-29 00:30:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1960
1756427700000|2025-08-29 00:35:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|162
1756428000000|2025-08-29 00:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|288
1756428300000|2025-08-29 00:45:00|||||||||15
1756428600000|2025-08-29 00:50:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|306
1756429200000|2025-08-29 01:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1032
1756429500000|2025-08-29 01:05:00|||||||||8
1756429800000|2025-08-29 01:10:00|||||||||13
1756430100000|2025-08-29 01:15:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|151
1756430400000|2025-08-29 01:20:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|213
1756430700000|2025-08-29 01:25:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|939
1756431000000|2025-08-29 01:30:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|349
1756431300000|2025-08-29 01:35:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|276
1756431600000|2025-08-29 01:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|760
1756431900000|2025-08-29 01:45:00|10946.3|10944.3|10945.9|10943.9|10946.3|10944.3|10945.9|10943.9|587
1756432200000|2025-08-29 01:50:00|||||||||89
1756432500000|2025-08-29 01:55:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|848
1756432800000|2025-08-29 02:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|532
1756433100000|2025-08-29 02:05:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|344
1756433400000|2025-08-29 02:10:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|202
1756433700000|2025-08-29 02:15:00|||||||||226
1756434000000|2025-08-29 02:20:00|||||||||27
1756434300000|2025-08-29 02:25:00|||||||||109
1756434600000|2025-08-29 02:30:00|||||||||377
1756434900000|2025-08-29 02:35:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|493
1756435200000|2025-08-29 02:40:00|||||||||70
1756435500000|2025-08-29 02:45:00|||||||||5
1756435800000|2025-08-29 02:50:00|||||||||31
1756436100000|2025-08-29 02:55:00|||||||||183
1756436400000|2025-08-29 03:00:00|||||||||51
1756436700000|2025-08-29 03:05:00|||||||||72
1756437000000|2025-08-29 03:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|74
1756437300000|2025-08-29 03:15:00|||||||||37
1756437600000|2025-08-29 03:20:00|||||||||4
1756437900000|2025-08-29 03:25:00|||||||||135
1756438200000|2025-08-29 03:30:00|||||||||33
1756438500000|2025-08-29 03:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1746
1756438800000|2025-08-29 03:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|337
1756439100000|2025-08-29 03:45:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|544
1756439400000|2025-08-29 03:50:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|495
1756439700000|2025-08-29 03:55:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|42
1756440000000|2025-08-29 04:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|150
1756440300000|2025-08-29 04:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|215
1756440600000|2025-08-29 04:10:00|||||||||44
1756440900000|2025-08-29 04:15:00|||||||||353
1756441200000|2025-08-29 04:20:00|||||||||387
1756441500000|2025-08-29 04:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|110
1756441800000|2025-08-29 04:30:00|||||||||1
1756442100000|2025-08-29 04:35:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|181
1756442400000|2025-08-29 04:40:00|||||||||42
1756442700000|2025-08-29 04:45:00|||||||||46
1756443000000|2025-08-29 04:50:00|||||||||205
1756443300000|2025-08-29 04:55:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|476
1756443600000|2025-08-29 05:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|100
1756443900000|2025-08-29 05:05:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|367
1756444200000|2025-08-29 05:10:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|98
1756444500000|2025-08-29 05:15:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|977
1756444800000|2025-08-29 05:20:00|||||||||14
1756445100000|2025-08-29 05:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|97
1756445400000|2025-08-29 05:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|269
1756445700000|2025-08-29 05:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|254
1756446000000|2025-08-29 05:40:00|||||||||3
1756446300000|2025-08-29 05:45:00|||||||||6
1756446600000|2025-08-29 05:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|269
1756446900000|2025-08-29 05:55:00|||||||||49
1756447200000|2025-08-29 06:00:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1278
1756447500000|2025-08-29 06:05:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|693
1756447800000|2025-08-29 06:10:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|367
1756448100000|2025-08-29 06:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|463
1756448400000|2025-08-29 06:20:00|||||||||81
1756448700000|2025-08-29 06:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1306
1756449000000|2025-08-29 06:30:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1179
1756449300000|2025-08-29 06:35:00|||||||||74
1756449600000|2025-08-29 06:40:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|364
1756449900000|2025-08-29 06:45:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2592
1756450200000|2025-08-29 06:50:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|924
1756450500000|2025-08-29 06:55:00|||||||||119
1756450800000|2025-08-29 07:00:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|570
1756451100000|2025-08-29 07:05:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|434
1756451400000|2025-08-29 07:10:00|||||||||235
1756451700000|2025-08-29 07:15:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1143
1756452000000|2025-08-29 07:20:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|547
1756452300000|2025-08-29 07:25:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1177
1756452600000|2025-08-29 07:30:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|516
1756452900000|2025-08-29 07:35:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1123
1756453200000|2025-08-29 07:40:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|913
1756453500000|2025-08-29 07:45:00|||||||||85
1756453800000|2025-08-29 07:50:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|431
1756454100000|2025-08-29 07:55:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1305
1756454400000|2025-08-29 08:00:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|1596
1756454700000|2025-08-29 08:05:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|2983
1756455000000|2025-08-29 08:10:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|2492
1756455300000|2025-08-29 08:15:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1307
1756455600000|2025-08-29 08:20:00|||||||||177
1756455900000|2025-08-29 08:25:00|||||||||510
1756456200000|2025-08-29 08:30:00|||||||||207
1756456500000|2025-08-29 08:35:00|10944|10942|10945.1|10943.1|10945.1|10943.1|10944|10942|3266
1756456800000|2025-08-29 08:40:00|||||||||244
1756457100000|2025-08-29 08:45:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|643
1756457400000|2025-08-29 08:50:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|602
1756457700000|2025-08-29 08:55:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1727
1756458000000|2025-08-29 09:00:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|297
1756458300000|2025-08-29 09:05:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|704
1756458600000|2025-08-29 09:10:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|628
1756458900000|2025-08-29 09:15:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|429
1756459200000|2025-08-29 09:20:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1950
1756459500000|2025-08-29 09:25:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1536
1756459800000|2025-08-29 09:30:00|10944|10942|10943.6|10941.6|10944|10942|10943.6|10941.6|549
1756460100000|2025-08-29 09:35:00|||||||||404
1756460400000|2025-08-29 09:40:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|714
1756460700000|2025-08-29 09:45:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|586
1756461000000|2025-08-29 09:50:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|720
1756461300000|2025-08-29 09:55:00|||||||||397
1756461600000|2025-08-29 10:00:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|287
1756461900000|2025-08-29 10:05:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|138
1756462200000|2025-08-29 10:10:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1449
1756462500000|2025-08-29 10:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|574
1756462800000|2025-08-29 10:20:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1029
1756463100000|2025-08-29 10:25:00|||||||||984
1756463400000|2025-08-29 10:30:00|||||||||1497
1756463700000|2025-08-29 10:35:00|||||||||1329
1756464000000|2025-08-29 10:40:00|||||||||9
1756464300000|2025-08-29 10:45:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|1412
1756464600000|2025-08-29 10:50:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|891
1756464900000|2025-08-29 10:55:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|392
1756465200000|2025-08-29 11:00:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|679
1756465500000|2025-08-29 11:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1082
1756465800000|2025-08-29 11:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|1135
1756466100000|2025-08-29 11:15:00|||||||||1511
1756466400000|2025-08-29 11:20:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1780
1756466700000|2025-08-29 11:25:00|||||||||1621
1756467000000|2025-08-29 11:30:00|||||||||165
1756467300000|2025-08-29 11:35:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|1965
1756467600000|2025-08-29 11:40:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|5029
1756467900000|2025-08-29 11:45:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1517
1756468200000|2025-08-29 11:50:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|3075
1756468500000|2025-08-29 11:55:00|10942|10940|10942|10940|10942|10940|10942|10940|1895
1756468800000|2025-08-29 12:00:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|2725
1756469100000|2025-08-29 12:05:00|||||||||2032
1756469400000|2025-08-29 12:10:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|4980
1756469700000|2025-08-29 12:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|1348
1756470000000|2025-08-29 12:20:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2778
1756470300000|2025-08-29 12:25:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|3556
1756470600000|2025-08-29 12:30:00|10940.5|10938.5|10944.4|10942.4|10947.5|10945.5|10940.5|10938.5|9585
1756470900000|2025-08-29 12:35:00|10943.6|10941.6|10940.5|10938.5|10945.1|10943.1|10940.5|10938.5|5189
1756471200000|2025-08-29 12:40:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|8960
1756471500000|2025-08-29 12:45:00|10938.9|10936.9|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|8488
1756471800000|2025-08-29 12:50:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10939.7|10937.7|2613
1756472100000|2025-08-29 12:55:00|10942.8|10940.8|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|4621
1756472400000|2025-08-29 13:00:00|10939.7|10937.7|10941.2|10939.2|10942.8|10940.8|10939.7|10937.7|3338
1756472700000|2025-08-29 13:05:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|5839
1756473000000|2025-08-29 13:10:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|3275
1756473300000|2025-08-29 13:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|4656
1756473600000|2025-08-29 13:20:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|2136
1756473900000|2025-08-29 13:25:00|10942|10940|10942|10940|10943.6|10941.6|10941.2|10939.2|3240
1756474200000|2025-08-29 13:30:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|2611
1756474500000|2025-08-29 13:35:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|1698
1756474800000|2025-08-29 13:40:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2041
1756475100000|2025-08-29 13:45:00|10940.1|10938.1|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|4818
1756475400000|2025-08-29 13:50:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|3738
1756475700000|2025-08-29 13:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2857
1756476000000|2025-08-29 14:00:00|10941.2|10939.2|10942|10940|10943.6|10941.6|10941.2|10939.2|5524
1756476300000|2025-08-29 14:05:00|10942.8|10940.8|10945.1|10943.1|10945.9|10943.9|10942.8|10940.8|4964
1756476600000|2025-08-29 14:10:00|10944.8|10942.8|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|4107
1756476900000|2025-08-29 14:15:00|10945.9|10943.9|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|7719
1756477200000|2025-08-29 14:20:00|10946.3|10944.3|10944.4|10942.4|10946.3|10944.3|10944.4|10942.4|3754
1756477500000|2025-08-29 14:25:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|4191
1756477800000|2025-08-29 14:30:00|10943.6|10941.6|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|4752
1756478100000|2025-08-29 14:35:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|5395
1756478400000|2025-08-29 14:40:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|4601
1756478700000|2025-08-29 14:45:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|2156
1756479000000|2025-08-29 14:50:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|4689
1756479300000|2025-08-29 14:55:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|3884
1756479600000|2025-08-29 15:00:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|7073
1756479900000|2025-08-29 15:05:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|7219
1756480200000|2025-08-29 15:10:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|4618
1756480500000|2025-08-29 15:15:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10941.2|10939.2|3412
1756480800000|2025-08-29 15:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|2094
1756481100000|2025-08-29 15:25:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|3099
1756481400000|2025-08-29 15:30:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1991
1756481700000|2025-08-29 15:35:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|2513
1756482000000|2025-08-29 15:40:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|3263
1756482300000|2025-08-29 15:45:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|3556
1756482600000|2025-08-29 15:50:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|4423
1756482900000|2025-08-29 15:55:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|3792
1756483200000|2025-08-29 16:00:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1526
1756483500000|2025-08-29 16:05:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|2808
1756483800000|2025-08-29 16:10:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|2511
1756484100000|2025-08-29 16:15:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1401
1756484400000|2025-08-29 16:20:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|1264
1756484700000|2025-08-29 16:25:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|1558
1756485000000|2025-08-29 16:30:00|||||||||1895
1756485300000|2025-08-29 16:35:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|5603
1756485600000|2025-08-29 16:40:00|10949|10947|10949|10947|10949|10947|10949|10947|3232
1756485900000|2025-08-29 16:45:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|2354
1756486200000|2025-08-29 16:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2514
1756486500000|2025-08-29 16:55:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|2625
1756486800000|2025-08-29 17:00:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|4093
1756487100000|2025-08-29 17:05:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2686
1756487400000|2025-08-29 17:10:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10947.5|10945.5|2532
1756487700000|2025-08-29 17:15:00|||||||||457
1756488000000|2025-08-29 17:20:00|||||||||2275
1756488300000|2025-08-29 17:25:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1544
1756488600000|2025-08-29 17:30:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|2650
1756488900000|2025-08-29 17:35:00|||||||||3076
1756489200000|2025-08-29 17:40:00|||||||||1390
1756489500000|2025-08-29 17:45:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|2392
1756489800000|2025-08-29 17:50:00|||||||||752
1756490100000|2025-08-29 17:55:00|||||||||1328
1756490400000|2025-08-29 18:00:00|||||||||522
1756490700000|2025-08-29 18:05:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|526
1756491000000|2025-08-29 18:10:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|779
1756491300000|2025-08-29 18:15:00|||||||||416
1756491600000|2025-08-29 18:20:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10949|10947|916
1756491900000|2025-08-29 18:25:00|10949|10947|10949|10947|10949|10947|10949|10947|814
1756492200000|2025-08-29 18:30:00|||||||||557
1756492500000|2025-08-29 18:35:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|1454
1756492800000|2025-08-29 18:40:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|809
1756493100000|2025-08-29 18:45:00|||||||||1364
1756493400000|2025-08-29 18:50:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|1397
1756493700000|2025-08-29 18:55:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|6420
1756494000000|2025-08-29 19:00:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|8718
1756494300000|2025-08-29 19:05:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1549
1756494600000|2025-08-29 19:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|543
1756494900000|2025-08-29 19:15:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|2718
1756495200000|2025-08-29 19:20:00|10949|10947|10949|10947|10949|10947|10949|10947|5277
1756495500000|2025-08-29 19:25:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|976
1756495800000|2025-08-29 19:30:00|10950.6|10948.6|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|3791
1756496100000|2025-08-29 19:35:00|10952.2|10950.2|10953|10951|10953|10951|10951.4|10949.4|3893
1756496400000|2025-08-29 19:40:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953|10951|2997
1756496700000|2025-08-29 19:45:00|10954.5|10952.5|10956.1|10954.1|10956.1|10954.1|10954.5|10952.5|13014
1756497000000|2025-08-29 19:50:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10955.3|10953.3|18291
1756497300000|2025-08-29 19:55:00|10954.5|10952.5|10950.6|10948.6|10954.5|10952.5|10949|10947|23187
1756497600000|2025-08-29 20:00:00|10951.4|10949.4|10947.5|10945.5|10952.2|10950.2|10947.5|10945.5|21875
1756497900000|2025-08-29 20:05:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|2408
1756498200000|2025-08-29 20:10:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|3277
1756498500000|2025-08-29 20:15:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|2180
1756498800000|2025-08-29 20:20:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|3367
1756499100000|2025-08-29 20:25:00|10949|10947|10949|10947|10949|10947|10949|10947|1089
1756499400000|2025-08-29 20:30:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|1989
1756499700000|2025-08-29 20:35:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|1433
1756500000000|2025-08-29 20:40:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|2978
1756500300000|2025-08-29 20:45:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2589
1756500600000|2025-08-29 20:50:00|10947.9|10945.9|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1011
1756500900000|2025-08-29 20:55:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|1813
1756677600000|2025-08-31 22:00:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|943
1756677900000|2025-08-31 22:05:00|||||||||13
1756678200000|2025-08-31 22:10:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|99
1756678500000|2025-08-31 22:15:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|486
1756678800000|2025-08-31 22:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|315
1756679100000|2025-08-31 22:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|586
1756679400000|2025-08-31 22:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|262
1756679700000|2025-08-31 22:35:00|||||||||9
1756680000000|2025-08-31 22:40:00|||||||||10
1756680300000|2025-08-31 22:45:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|159
1756680600000|2025-08-31 22:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|228
1756680900000|2025-08-31 22:55:00|||||||||32
1756681200000|2025-08-31 23:00:00|||||||||23
1756681500000|2025-08-31 23:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|901
1756681800000|2025-08-31 23:10:00|||||||||466
1756682100000|2025-08-31 23:15:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|379
1756682400000|2025-08-31 23:20:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|75
1756682700000|2025-08-31 23:25:00|||||||||8
1756683000000|2025-08-31 23:30:00|||||||||8
1756683300000|2025-08-31 23:35:00|10945.5|10943.5|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|417
1756683600000|2025-08-31 23:40:00|||||||||96
1756683900000|2025-08-31 23:45:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|258
1756684200000|2025-08-31 23:50:00|||||||||250
1756684500000|2025-08-31 23:55:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|440
1756684800000|2025-09-01 00:00:00|||||||||136
1756685100000|2025-09-01 00:05:00|||||||||14
1756685400000|2025-09-01 00:10:00|||||||||119
1756685700000|2025-09-01 00:15:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|255
1756686000000|2025-09-01 00:20:00|||||||||8
1756686300000|2025-09-01 00:25:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|192
1756686600000|2025-09-01 00:30:00|||||||||6
1756686900000|2025-09-01 00:35:00|||||||||103
1756687200000|2025-09-01 00:40:00|||||||||15
1756687500000|2025-09-01 00:45:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|378
1756687800000|2025-09-01 00:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|165
1756688100000|2025-09-01 00:55:00|||||||||129
1756688400000|2025-09-01 01:00:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|231
1756688700000|2025-09-01 01:05:00|||||||||37
1756689000000|2025-09-01 01:10:00|||||||||19
1756689300000|2025-09-01 01:15:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|490
1756689600000|2025-09-01 01:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|123
1756689900000|2025-09-01 01:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|32
1756690200000|2025-09-01 01:30:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|411
1756690500000|2025-09-01 01:35:00|||||||||16
1756690800000|2025-09-01 01:40:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|30
1756691100000|2025-09-01 01:45:00|10946.3|10944.3|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|181
1756691400000|2025-09-01 01:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|205
1756691700000|2025-09-01 01:55:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|39
1756692000000|2025-09-01 02:00:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|88
1756692300000|2025-09-01 02:05:00|||||||||23
1756692600000|2025-09-01 02:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|79
1756692900000|2025-09-01 02:15:00|||||||||19
1756693200000|2025-09-01 02:20:00|||||||||631
1756693500000|2025-09-01 02:25:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|786
1756693800000|2025-09-01 02:30:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|734
1756694100000|2025-09-01 02:35:00|||||||||508
1756694400000|2025-09-01 02:40:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|367
1756694700000|2025-09-01 02:45:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|56
1756695000000|2025-09-01 02:50:00|||||||||4
1756695300000|2025-09-01 02:55:00|||||||||13
1756695600000|2025-09-01 03:00:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|74
1756695900000|2025-09-01 03:05:00|||||||||11
1756696200000|2025-09-01 03:10:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|64
1756696500000|2025-09-01 03:15:00|||||||||4
1756696800000|2025-09-01 03:20:00|||||||||257
1756697100000|2025-09-01 03:25:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|217
1756697400000|2025-09-01 03:30:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|25
1756697700000|2025-09-01 03:35:00|||||||||24
1756698000000|2025-09-01 03:40:00|||||||||3
1756698300000|2025-09-01 03:45:00|||||||||35
1756698600000|2025-09-01 03:50:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|494
1756698900000|2025-09-01 03:55:00|||||||||521
1756699200000|2025-09-01 04:00:00|||||||||5
1756699500000|2025-09-01 04:05:00|||||||||4
1756699800000|2025-09-01 04:10:00|||||||||23
1756700100000|2025-09-01 04:15:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|219
1756700400000|2025-09-01 04:20:00|||||||||6
1756700700000|2025-09-01 04:25:00|||||||||3
1756701000000|2025-09-01 04:30:00|||||||||5
1756701300000|2025-09-01 04:35:00|||||||||9
1756701600000|2025-09-01 04:40:00|||||||||42
1756701900000|2025-09-01 04:45:00|||||||||11
1756702200000|2025-09-01 04:50:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|356
1756702500000|2025-09-01 04:55:00|||||||||93
1756702800000|2025-09-01 05:00:00|||||||||19
1756703100000|2025-09-01 05:05:00|||||||||116
1756703400000|2025-09-01 05:10:00|||||||||14
1756703700000|2025-09-01 05:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|164
1756704000000|2025-09-01 05:20:00|||||||||19
1756704300000|2025-09-01 05:25:00|||||||||32
1756704900000|2025-09-01 05:35:00|||||||||308
1756705200000|2025-09-01 05:40:00|||||||||1229
1756705500000|2025-09-01 05:45:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|501
1756705800000|2025-09-01 05:50:00|||||||||5
1756706100000|2025-09-01 05:55:00|||||||||177
1756706400000|2025-09-01 06:00:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|78
1756706700000|2025-09-01 06:05:00|||||||||148
1756707000000|2025-09-01 06:10:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|693
1756707300000|2025-09-01 06:15:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|253
1756707600000|2025-09-01 06:20:00|||||||||523
1756707900000|2025-09-01 06:25:00|||||||||214
1756708200000|2025-09-01 06:30:00|||||||||140
1756708500000|2025-09-01 06:35:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1094
1756708800000|2025-09-01 06:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|758
1756709100000|2025-09-01 06:45:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|436
1756709400000|2025-09-01 06:50:00|||||||||61
1756709700000|2025-09-01 06:55:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1532
1756710000000|2025-09-01 07:00:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|2166
1756710300000|2025-09-01 07:05:00|||||||||383
1756710600000|2025-09-01 07:10:00|||||||||331
1756710900000|2025-09-01 07:15:00|||||||||100
1756711200000|2025-09-01 07:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|442
1756711500000|2025-09-01 07:25:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1114
1756711800000|2025-09-01 07:30:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1987
1756712100000|2025-09-01 07:35:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|769
1756712400000|2025-09-01 07:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|117
1756712700000|2025-09-01 07:45:00|||||||||2152
1756713000000|2025-09-01 07:50:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|2392
1756713300000|2025-09-01 07:55:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|199
1756713600000|2025-09-01 08:00:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|2794
1756713900000|2025-09-01 08:05:00|||||||||105
1756714200000|2025-09-01 08:10:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|2364
1756714500000|2025-09-01 08:15:00|||||||||1357
1756714800000|2025-09-01 08:20:00|||||||||99
1756715100000|2025-09-01 08:25:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|762
1756715400000|2025-09-01 08:30:00|||||||||261
1756715700000|2025-09-01 08:35:00|||||||||199
1756716000000|2025-09-01 08:40:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|2451
1756716300000|2025-09-01 08:45:00|||||||||664
1756716600000|2025-09-01 08:50:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|127
1756716900000|2025-09-01 08:55:00|||||||||171
1756717200000|2025-09-01 09:00:00|||||||||246
1756717500000|2025-09-01 09:05:00|||||||||211
1756717800000|2025-09-01 09:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|903
1756718100000|2025-09-01 09:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|486
1756718400000|2025-09-01 09:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|162
1756718700000|2025-09-01 09:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|587
1756719000000|2025-09-01 09:30:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|3168
1756719300000|2025-09-01 09:35:00|10942.4|10940.4|10942.8|10940.8|10942.8|10940.8|10942|10940|3717
1756719600000|2025-09-01 09:40:00|10942|10940|10942|10940|10942|10940|10942|10940|1788
1756719900000|2025-09-01 09:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1531
1756720200000|2025-09-01 09:50:00|||||||||566
1756720500000|2025-09-01 09:55:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|311
1756720800000|2025-09-01 10:00:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|764
1756721100000|2025-09-01 10:05:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|535
1756721400000|2025-09-01 10:10:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|365
1756721700000|2025-09-01 10:15:00|||||||||639
1756722000000|2025-09-01 10:20:00|||||||||113
1756722300000|2025-09-01 10:25:00|||||||||94
1756722600000|2025-09-01 10:30:00|10942|10940|10942|10940|10942|10940|10942|10940|333
1756722900000|2025-09-01 10:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|273
1756723200000|2025-09-01 10:40:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1771
1756723500000|2025-09-01 10:45:00|||||||||83
1756723800000|2025-09-01 10:50:00|||||||||1278
1756724100000|2025-09-01 10:55:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|1576
1756724400000|2025-09-01 11:00:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|222
1756724700000|2025-09-01 11:05:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|201
1756725000000|2025-09-01 11:10:00|||||||||420
1756725300000|2025-09-01 11:15:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|260
1756725600000|2025-09-01 11:20:00|||||||||838
1756725900000|2025-09-01 11:25:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|683
1756726200000|2025-09-01 11:30:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|675
1756726500000|2025-09-01 11:35:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|80
1756726800000|2025-09-01 11:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|114
1756727100000|2025-09-01 11:45:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|242
1756727400000|2025-09-01 11:50:00|||||||||22
1756727700000|2025-09-01 11:55:00|||||||||170
1756728000000|2025-09-01 12:00:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|413
1756728300000|2025-09-01 12:05:00|||||||||328
1756728600000|2025-09-01 12:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|627
1756728900000|2025-09-01 12:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|504
1756729200000|2025-09-01 12:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|164
1756729500000|2025-09-01 12:25:00|||||||||193
1756729800000|2025-09-01 12:30:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|487
1756730100000|2025-09-01 12:35:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|98
1756730400000|2025-09-01 12:40:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|546
1756730700000|2025-09-01 12:45:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|416
1756731000000|2025-09-01 12:50:00|||||||||106
1756731300000|2025-09-01 12:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|989
1756731600000|2025-09-01 13:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|264
1756731900000|2025-09-01 13:05:00|||||||||30
1756732200000|2025-09-01 13:10:00|||||||||52
1756732500000|2025-09-01 13:15:00|10942|10940|10942|10940|10942|10940|10942|10940|55
1756732800000|2025-09-01 13:20:00|||||||||54
1756733100000|2025-09-01 13:25:00|||||||||9
1756733400000|2025-09-01 13:30:00|||||||||163
1756733700000|2025-09-01 13:35:00|||||||||22
1756734000000|2025-09-01 13:40:00|||||||||159
1756734300000|2025-09-01 13:45:00|||||||||284
1756734600000|2025-09-01 13:50:00|||||||||49
1756734900000|2025-09-01 13:55:00|||||||||201
1756735200000|2025-09-01 14:00:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|852
1756735500000|2025-09-01 14:05:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1015
1756735800000|2025-09-01 14:10:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|1588
1756736100000|2025-09-01 14:15:00|||||||||12
1756736400000|2025-09-01 14:20:00|||||||||17
1756736700000|2025-09-01 14:25:00|||||||||70
1756737000000|2025-09-01 14:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1797
1756737300000|2025-09-01 14:35:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|146
1756737600000|2025-09-01 14:40:00|||||||||273
1756737900000|2025-09-01 14:45:00|||||||||39
1756738200000|2025-09-01 14:50:00|||||||||40
1756738500000|2025-09-01 14:55:00|||||||||77
1756738800000|2025-09-01 15:00:00|||||||||340
1756739100000|2025-09-01 15:05:00|||||||||121
1756739400000|2025-09-01 15:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|281
1756739700000|2025-09-01 15:15:00|||||||||45
1756740000000|2025-09-01 15:20:00|10942|10940|10942|10940|10942|10940|10942|10940|54
1756740300000|2025-09-01 15:25:00|||||||||30
1756740600000|2025-09-01 15:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|691
1756740900000|2025-09-01 15:35:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|546
1756741200000|2025-09-01 15:40:00|||||||||94
1756741500000|2025-09-01 15:45:00|||||||||38
1756741800000|2025-09-01 15:50:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|487
1756742100000|2025-09-01 15:55:00|||||||||110
1756742400000|2025-09-01 16:00:00|||||||||246
1756742700000|2025-09-01 16:05:00|||||||||278
1756743000000|2025-09-01 16:10:00|||||||||120
1756743300000|2025-09-01 16:15:00|||||||||15
1756743600000|2025-09-01 16:20:00|||||||||22
1756743900000|2025-09-01 16:25:00|||||||||207
1756744200000|2025-09-01 16:30:00|||||||||96
1756744500000|2025-09-01 16:35:00|||||||||109
1756744800000|2025-09-01 16:40:00|||||||||45
1756745100000|2025-09-01 16:45:00|10942|10940|10942|10940|10942|10940|10942|10940|151
1756745400000|2025-09-01 16:50:00|||||||||255
1756745700000|2025-09-01 16:55:00|||||||||888
1756764000000|2025-09-01 22:00:00|10941.2|10939.2|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|220
1756764300000|2025-09-01 22:05:00|||||||||44
1756764600000|2025-09-01 22:10:00|||||||||4
1756764900000|2025-09-01 22:15:00|||||||||4
1756765200000|2025-09-01 22:20:00|||||||||105
1756765500000|2025-09-01 22:25:00|10943.2|10941.2|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|396
1756765800000|2025-09-01 22:30:00|10942|10940|10942|10940|10942|10940|10942|10940|113
1756766100000|2025-09-01 22:35:00|||||||||15
1756766400000|2025-09-01 22:40:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|172
1756766700000|2025-09-01 22:45:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|168
1756767000000|2025-09-01 22:50:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|274
1756767300000|2025-09-01 22:55:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|237
1756767600000|2025-09-01 23:00:00|||||||||296
1756767900000|2025-09-01 23:05:00|||||||||31
1756768200000|2025-09-01 23:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|20
1756768500000|2025-09-01 23:15:00|||||||||6
1756768800000|2025-09-01 23:20:00|||||||||30
1756769100000|2025-09-01 23:25:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|432
1756769400000|2025-09-01 23:30:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|556
1756769700000|2025-09-01 23:35:00|||||||||4
1756770000000|2025-09-01 23:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|119
1756770300000|2025-09-01 23:45:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|467
1756770600000|2025-09-01 23:50:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1028
1756770900000|2025-09-01 23:55:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|206
1756771200000|2025-09-02 00:00:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|693
1756771500000|2025-09-02 00:05:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|791
1756771800000|2025-09-02 00:10:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|902
1756772100000|2025-09-02 00:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|167
1756772400000|2025-09-02 00:20:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|414
1756772700000|2025-09-02 00:25:00|||||||||56
1756773000000|2025-09-02 00:30:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1001
1756773300000|2025-09-02 00:35:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|379
1756773600000|2025-09-02 00:40:00|||||||||2
1756773900000|2025-09-02 00:45:00|||||||||1
1756774200000|2025-09-02 00:50:00|||||||||713
1756774500000|2025-09-02 00:55:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|977
1756774800000|2025-09-02 01:00:00|||||||||161
1756775100000|2025-09-02 01:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|441
1756775400000|2025-09-02 01:10:00|||||||||15
1756775700000|2025-09-02 01:15:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|415
1756776000000|2025-09-02 01:20:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|1195
1756776300000|2025-09-02 01:25:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1555
1756776600000|2025-09-02 01:30:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1227
1756776900000|2025-09-02 01:35:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|595
1756777200000|2025-09-02 01:40:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|363
1756777500000|2025-09-02 01:45:00|||||||||294
1756777800000|2025-09-02 01:50:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|48
1756778100000|2025-09-02 01:55:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|358
1756778400000|2025-09-02 02:00:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|763
1756778700000|2025-09-02 02:05:00|||||||||33
1756779000000|2025-09-02 02:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|298
1756779300000|2025-09-02 02:15:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|402
1756779600000|2025-09-02 02:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|758
1756779900000|2025-09-02 02:25:00|||||||||17
1756780200000|2025-09-02 02:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|395
1756780500000|2025-09-02 02:35:00|||||||||32
1756780800000|2025-09-02 02:40:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|514
1756781100000|2025-09-02 02:45:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|368
1756781400000|2025-09-02 02:50:00|||||||||1
1756782000000|2025-09-02 03:00:00|||||||||51
1756782300000|2025-09-02 03:05:00|||||||||1
1756782600000|2025-09-02 03:10:00|||||||||381
1756782900000|2025-09-02 03:15:00|||||||||36
1756783200000|2025-09-02 03:20:00|||||||||243
1756783500000|2025-09-02 03:25:00|||||||||9
1756783800000|2025-09-02 03:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|249
1756784100000|2025-09-02 03:35:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|824
1756784400000|2025-09-02 03:40:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|158
1756784700000|2025-09-02 03:45:00|10943.2|10941.2|10943.2|10941.2|10943.6|10941.6|10942.8|10940.8|374
1756785000000|2025-09-02 03:50:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|573
1756785300000|2025-09-02 03:55:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|56
1756785600000|2025-09-02 04:00:00|||||||||29
1756785900000|2025-09-02 04:05:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|103
1756786200000|2025-09-02 04:10:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|228
1756786500000|2025-09-02 04:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|202
1756786800000|2025-09-02 04:20:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|85
1756787100000|2025-09-02 04:25:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|491
1756787400000|2025-09-02 04:30:00|10942|10940|10942|10940|10942|10940|10942|10940|98
1756787700000|2025-09-02 04:35:00|||||||||8
1756788000000|2025-09-02 04:40:00|||||||||13
1756788300000|2025-09-02 04:45:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|501
1756788600000|2025-09-02 04:50:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|161
1756788900000|2025-09-02 04:55:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|39
1756789200000|2025-09-02 05:00:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|212
1756789500000|2025-09-02 05:05:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|110
1756789800000|2025-09-02 05:10:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|885
1756790100000|2025-09-02 05:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|127
1756790400000|2025-09-02 05:20:00|||||||||8
1756790700000|2025-09-02 05:25:00|||||||||15
1756791000000|2025-09-02 05:30:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|635
1756791300000|2025-09-02 05:35:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|323
1756791600000|2025-09-02 05:40:00|||||||||109
1756791900000|2025-09-02 05:45:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|318
1756792200000|2025-09-02 05:50:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|298
1756792500000|2025-09-02 05:55:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|912
1756792800000|2025-09-02 06:00:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|667
1756793100000|2025-09-02 06:05:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|950
1756793400000|2025-09-02 06:10:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|231
1756793700000|2025-09-02 06:15:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|382
1756794000000|2025-09-02 06:20:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|795
1756794300000|2025-09-02 06:25:00|10936.9|10934.9|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|947
1756794600000|2025-09-02 06:30:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|394
1756794900000|2025-09-02 06:35:00|||||||||29
1756795200000|2025-09-02 06:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|297
1756795500000|2025-09-02 06:45:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|673
1756795800000|2025-09-02 06:50:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|113
1756796100000|2025-09-02 06:55:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|688
1756796400000|2025-09-02 07:00:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|2363
1756796700000|2025-09-02 07:05:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|2536
1756797000000|2025-09-02 07:10:00|10935|10933|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|2525
1756797300000|2025-09-02 07:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1280
1756797600000|2025-09-02 07:20:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1763
1756797900000|2025-09-02 07:25:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|2028
1756798200000|2025-09-02 07:30:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|6417
1756798500000|2025-09-02 07:35:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1167
1756798800000|2025-09-02 07:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|6024
1756799100000|2025-09-02 07:45:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|1809
1756799400000|2025-09-02 07:50:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2163
1756799700000|2025-09-02 07:55:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|624
1756800000000|2025-09-02 08:00:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|934
1756800300000|2025-09-02 08:05:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2422
1756800600000|2025-09-02 08:10:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1735
1756800900000|2025-09-02 08:15:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1067
1756801200000|2025-09-02 08:20:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|775
1756801500000|2025-09-02 08:25:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|887
1756801800000|2025-09-02 08:30:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|375
1756802100000|2025-09-02 08:35:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|587
1756802400000|2025-09-02 08:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2491
1756802700000|2025-09-02 08:45:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|799
1756803000000|2025-09-02 08:50:00|||||||||448
1756803300000|2025-09-02 08:55:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2965
1756803600000|2025-09-02 09:00:00|10928|10926|10928|10926|10928|10926|10928|10926|312
1756803900000|2025-09-02 09:05:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|4508
1756804200000|2025-09-02 09:10:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|645
1756804500000|2025-09-02 09:15:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|1985
1756804800000|2025-09-02 09:20:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|489
1756805100000|2025-09-02 09:25:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|1876
1756805400000|2025-09-02 09:30:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|179
1756805700000|2025-09-02 09:35:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1979
1756806000000|2025-09-02 09:40:00|||||||||555
1756806300000|2025-09-02 09:45:00|10927.6|10925.6|10926.4|10924.4|10927.6|10925.6|10926.4|10924.4|1993
1756806600000|2025-09-02 09:50:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1140
1756806900000|2025-09-02 09:55:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|364
1756807200000|2025-09-02 10:00:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1002
1756807500000|2025-09-02 10:05:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|841
1756807800000|2025-09-02 10:10:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|649
1756808100000|2025-09-02 10:15:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1146
1756808400000|2025-09-02 10:20:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|908
1756808700000|2025-09-02 10:25:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|465
1756809000000|2025-09-02 10:30:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|2232
1756809300000|2025-09-02 10:35:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2066
1756809600000|2025-09-02 10:40:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|567
1756809900000|2025-09-02 10:45:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|727
1756810200000|2025-09-02 10:50:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|2961
1756810500000|2025-09-02 10:55:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|856
1756810800000|2025-09-02 11:00:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1215
1756811100000|2025-09-02 11:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1375
1756811400000|2025-09-02 11:10:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|4153
1756811700000|2025-09-02 11:15:00|10926|10924|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|490
1756812000000|2025-09-02 11:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1531
1756812300000|2025-09-02 11:25:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|2194
1756812600000|2025-09-02 11:30:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1435
1756812900000|2025-09-02 11:35:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|3470
1756813200000|2025-09-02 11:40:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|778
1756813500000|2025-09-02 11:45:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1770
1756813800000|2025-09-02 11:50:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|3619
1756814100000|2025-09-02 11:55:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1396
1756814400000|2025-09-02 12:00:00|10927.2|10925.2|10924|10922|10927.2|10925.2|10924|10922|4348
1756814700000|2025-09-02 12:05:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|2846
1756815000000|2025-09-02 12:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|5569
1756815300000|2025-09-02 12:15:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|9705
1756815600000|2025-09-02 12:20:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|4826
1756815900000|2025-09-02 12:25:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|3789
1756816200000|2025-09-02 12:30:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917|10915|11079
1756816500000|2025-09-02 12:35:00|10917|10915|10917.8|10915.8|10920.9|10918.9|10917|10915|6705
1756816800000|2025-09-02 12:40:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|5069
1756817100000|2025-09-02 12:45:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|5450
1756817400000|2025-09-02 12:50:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2441
1756817700000|2025-09-02 12:55:00|10919.4|10917.4|10917|10915|10919.4|10917.4|10916.2|10914.2|5552
1756818000000|2025-09-02 13:00:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917|10915|3039
1756818300000|2025-09-02 13:05:00|10920.1|10918.1|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|7898
1756818600000|2025-09-02 13:10:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|5227
1756818900000|2025-09-02 13:15:00|10924|10922|10925.6|10923.6|10926.4|10924.4|10924|10922|7781
1756819200000|2025-09-02 13:20:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|10819
1756819500000|2025-09-02 13:25:00|10927.2|10925.2|10924|10922|10927.2|10925.2|10923.3|10921.3|4656
1756819800000|2025-09-02 13:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|3641
1756820100000|2025-09-02 13:35:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|5543
1756820400000|2025-09-02 13:40:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|6937
1756820700000|2025-09-02 13:45:00|10928|10926|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|3445
1756821000000|2025-09-02 13:50:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10923.3|10921.3|4528
1756821300000|2025-09-02 13:55:00|10924.8|10922.8|10925.6|10923.6|10927.2|10925.2|10923.3|10921.3|3755
1756821600000|2025-09-02 14:00:00|10926|10924|10932.6|10930.6|10933.4|10931.4|10924.8|10922.8|16883
1756821900000|2025-09-02 14:05:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|5376
1756822200000|2025-09-02 14:10:00|10934.2|10932.2|10935|10933|10935|10933|10931.1|10929.1|5494
1756822500000|2025-09-02 14:15:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10935|10933|3823
1756822800000|2025-09-02 14:20:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|3947
1756823100000|2025-09-02 14:25:00|10936.5|10934.5|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|4496
1756823400000|2025-09-02 14:30:00|10932.6|10930.6|10936.5|10934.5|10936.5|10934.5|10931.9|10929.9|8305
1756823700000|2025-09-02 14:35:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|5079
1756824000000|2025-09-02 14:40:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|5200
1756824300000|2025-09-02 14:45:00|10936.2|10934.2|10932.6|10930.6|10936.2|10934.2|10932.6|10930.6|5988
1756824600000|2025-09-02 14:50:00|10931.9|10929.9|10935.8|10933.8|10935.8|10933.8|10931.9|10929.9|4694
1756824900000|2025-09-02 14:55:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|2894
1756825200000|2025-09-02 15:00:00|10935|10933|10931.9|10929.9|10935|10933|10931.9|10929.9|3696
1756825500000|2025-09-02 15:05:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|1971
1756825800000|2025-09-02 15:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|3684
1756826100000|2025-09-02 15:15:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10930.3|10928.3|758
1756826400000|2025-09-02 15:20:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|2269
1756826700000|2025-09-02 15:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2209
1756827000000|2025-09-02 15:30:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|2127
1756827300000|2025-09-02 15:35:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|1450
1756827600000|2025-09-02 15:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|1271
1756827900000|2025-09-02 15:45:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|2213
1756828200000|2025-09-02 15:50:00|10928|10926|10928|10926|10928|10926|10928|10926|2108
1756828500000|2025-09-02 15:55:00|||||||||604
1756828800000|2025-09-02 16:00:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|2043
1756829100000|2025-09-02 16:05:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|3931
1756829400000|2025-09-02 16:10:00|10928|10926|10928|10926|10928|10926|10928|10926|1125
1756829700000|2025-09-02 16:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|1211
1756830000000|2025-09-02 16:20:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|2089
1756830300000|2025-09-02 16:25:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|2728
1756830600000|2025-09-02 16:30:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|1664
1756830900000|2025-09-02 16:35:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1462
1756831200000|2025-09-02 16:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|2439
1756831500000|2025-09-02 16:45:00|||||||||1087
1756831800000|2025-09-02 16:50:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|2018
1756832100000|2025-09-02 16:55:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|1932
1756832400000|2025-09-02 17:00:00|||||||||1325
1756832700000|2025-09-02 17:05:00|10928|10926|10928|10926|10928|10926|10928|10926|444
1756833000000|2025-09-02 17:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|899
1756833300000|2025-09-02 17:15:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|3417
1756833600000|2025-09-02 17:20:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2047
1756833900000|2025-09-02 17:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|472
1756834200000|2025-09-02 17:30:00|||||||||619
1756834500000|2025-09-02 17:35:00|||||||||953
1756834800000|2025-09-02 17:40:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|3568
1756835100000|2025-09-02 17:45:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|3711
1756835400000|2025-09-02 17:50:00|||||||||1142
1756835700000|2025-09-02 17:55:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|2460
1756836000000|2025-09-02 18:00:00|||||||||967
1756836300000|2025-09-02 18:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1008
1756836600000|2025-09-02 18:10:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1061
1756836900000|2025-09-02 18:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2394
1756837200000|2025-09-02 18:20:00|||||||||281
1756837500000|2025-09-02 18:25:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|5330
1756837800000|2025-09-02 18:30:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|2103
1756838100000|2025-09-02 18:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|825
1756838400000|2025-09-02 18:40:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|2075
1756838700000|2025-09-02 18:45:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2994
1756839000000|2025-09-02 18:50:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|3377
1756839300000|2025-09-02 18:55:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|6218
1756839600000|2025-09-02 19:00:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|3976
1756839900000|2025-09-02 19:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|5454
1756840200000|2025-09-02 19:10:00|||||||||386
1756840500000|2025-09-02 19:15:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|2435
1756840800000|2025-09-02 19:20:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|1776
1756841100000|2025-09-02 19:25:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|3016
1756841400000|2025-09-02 19:30:00|10928|10926|10928|10926|10928|10926|10928|10926|322
1756841700000|2025-09-02 19:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|2078
1756842000000|2025-09-02 19:40:00|||||||||791
1756842300000|2025-09-02 19:45:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|2216
1756842600000|2025-09-02 19:50:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1459
1756842900000|2025-09-02 19:55:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|6316
1756843200000|2025-09-02 20:00:00|10931.9|10929.9|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|4672
1756843500000|2025-09-02 20:05:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|6121
1756843800000|2025-09-02 20:10:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|2411
1756844100000|2025-09-02 20:15:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|2455
1756844400000|2025-09-02 20:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|697
1756844700000|2025-09-02 20:25:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1241
1756845000000|2025-09-02 20:30:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|3939
1756845300000|2025-09-02 20:35:00|||||||||337
1756845600000|2025-09-02 20:40:00|10932.6|10930.6|10935|10933|10935.8|10933.8|10931.9|10929.9|7809
1756845900000|2025-09-02 20:45:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|3343
1756846200000|2025-09-02 20:50:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|2135
1756846500000|2025-09-02 20:55:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|4538
1756850400000|2025-09-02 22:00:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|2954
1756850700000|2025-09-02 22:05:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|262
1756851300000|2025-09-02 22:15:00|||||||||1
1756851900000|2025-09-02 22:25:00|||||||||2
1756852200000|2025-09-02 22:30:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1295
1756852500000|2025-09-02 22:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|495
1756852800000|2025-09-02 22:40:00|||||||||136
1756853100000|2025-09-02 22:45:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|703
1756853400000|2025-09-02 22:50:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|347
1756853700000|2025-09-02 22:55:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|77
1756854000000|2025-09-02 23:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|27
1756854300000|2025-09-02 23:05:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.9|10927.9|211
1756854600000|2025-09-02 23:10:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|295
1756854900000|2025-09-02 23:15:00|||||||||81
1756855200000|2025-09-02 23:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|96
1756855500000|2025-09-02 23:25:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|222
1756855800000|2025-09-02 23:30:00|||||||||2
1756856100000|2025-09-02 23:35:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.7|10928.7|697
1756856400000|2025-09-02 23:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|59
1756856700000|2025-09-02 23:45:00|||||||||5
1756857000000|2025-09-02 23:50:00|||||||||1
1756857300000|2025-09-02 23:55:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|283
1756857600000|2025-09-03 00:00:00|10931.1|10929.1|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|886
1756857900000|2025-09-03 00:05:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|68
1756858200000|2025-09-03 00:10:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|113
1756858500000|2025-09-03 00:15:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|65
1756858800000|2025-09-03 00:20:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1060
1756859100000|2025-09-03 00:25:00|||||||||79
1756859400000|2025-09-03 00:30:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|336
1756859700000|2025-09-03 00:35:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|605
1756860000000|2025-09-03 00:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|272
1756860300000|2025-09-03 00:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|325
1756860600000|2025-09-03 00:50:00|||||||||64
1756860900000|2025-09-03 00:55:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|292
1756861200000|2025-09-03 01:00:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|179
1756861500000|2025-09-03 01:05:00|10928|10926|10928|10926|10928|10926|10928|10926|227
1756861800000|2025-09-03 01:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|704
1756862100000|2025-09-03 01:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|286
1756862400000|2025-09-03 01:20:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|579
1756862700000|2025-09-03 01:25:00|||||||||109
1756863000000|2025-09-03 01:30:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|121
1756863300000|2025-09-03 01:35:00|10928|10926|10928|10926|10928|10926|10928|10926|158
1756863600000|2025-09-03 01:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|520
1756863900000|2025-09-03 01:45:00|10928|10926|10928|10926|10928|10926|10928|10926|981
1756864200000|2025-09-03 01:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|297
1756864500000|2025-09-03 01:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|138
1756864800000|2025-09-03 02:00:00|||||||||91
1756865100000|2025-09-03 02:05:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|111
1756865400000|2025-09-03 02:10:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|271
1756865700000|2025-09-03 02:15:00|||||||||15
1756866000000|2025-09-03 02:20:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|388
1756866300000|2025-09-03 02:25:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|100
1756866600000|2025-09-03 02:30:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|206
1756866900000|2025-09-03 02:35:00|||||||||261
1756867200000|2025-09-03 02:40:00|||||||||151
1756867500000|2025-09-03 02:45:00|||||||||28
1756868100000|2025-09-03 02:55:00|||||||||43
1756868400000|2025-09-03 03:00:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|227
1756868700000|2025-09-03 03:05:00|10927.6|10925.6|10926.4|10924.4|10928|10926|10926.4|10924.4|1208
1756869000000|2025-09-03 03:10:00|||||||||110
1756869300000|2025-09-03 03:15:00|||||||||90
1756869600000|2025-09-03 03:20:00|||||||||320
1756869900000|2025-09-03 03:25:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|709
1756870200000|2025-09-03 03:30:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|337
1756870500000|2025-09-03 03:35:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|294
1756870800000|2025-09-03 03:40:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|361
1756871100000|2025-09-03 03:45:00|||||||||9
1756871400000|2025-09-03 03:50:00|10926|10924|10926.4|10924.4|10926.4|10924.4|10926|10924|236
1756871700000|2025-09-03 03:55:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|140
1756872000000|2025-09-03 04:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|249
1756872300000|2025-09-03 04:05:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|964
1756872600000|2025-09-03 04:10:00|||||||||1
1756872900000|2025-09-03 04:15:00|10926.8|10924.8|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|289
1756873200000|2025-09-03 04:20:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|376
1756873500000|2025-09-03 04:25:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|318
1756873800000|2025-09-03 04:30:00|||||||||211
1756874100000|2025-09-03 04:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|951
1756874400000|2025-09-03 04:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|114
1756874700000|2025-09-03 04:45:00|||||||||8
1756875000000|2025-09-03 04:50:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|582
1756875300000|2025-09-03 04:55:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|542
1756875600000|2025-09-03 05:00:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|379
1756875900000|2025-09-03 05:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|208
1756876500000|2025-09-03 05:15:00|||||||||103
1756876800000|2025-09-03 05:20:00|||||||||138
1756877100000|2025-09-03 05:25:00|10926|10924|10925.6|10923.6|10926|10924|10925.6|10923.6|349
1756877400000|2025-09-03 05:30:00|||||||||90
1756877700000|2025-09-03 05:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|112
1756878000000|2025-09-03 05:40:00|||||||||112
1756878300000|2025-09-03 05:45:00|||||||||233
1756878600000|2025-09-03 05:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|397
1756878900000|2025-09-03 05:55:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|942
1756879200000|2025-09-03 06:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|373
1756879500000|2025-09-03 06:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|884
1756879800000|2025-09-03 06:10:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|368
1756880100000|2025-09-03 06:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|502
1756880400000|2025-09-03 06:20:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|403
1756880700000|2025-09-03 06:25:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|684
1756881000000|2025-09-03 06:30:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|1146
1756881300000|2025-09-03 06:35:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1675
1756881600000|2025-09-03 06:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1606
1756881900000|2025-09-03 06:45:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|214
1756882200000|2025-09-03 06:50:00|||||||||502
1756882500000|2025-09-03 06:55:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|1316
1756882800000|2025-09-03 07:00:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1340
1756883100000|2025-09-03 07:05:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|2649
1756883400000|2025-09-03 07:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1034
1756883700000|2025-09-03 07:15:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|5170
1756884000000|2025-09-03 07:20:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|340
1756884300000|2025-09-03 07:25:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|652
1756884600000|2025-09-03 07:30:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|898
1756884900000|2025-09-03 07:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|2308
1756885200000|2025-09-03 07:40:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|438
1756885500000|2025-09-03 07:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|388
1756885800000|2025-09-03 07:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|175
1756886100000|2025-09-03 07:55:00|||||||||1490
1756886400000|2025-09-03 08:00:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|1357
1756886700000|2025-09-03 08:05:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|795
1756887000000|2025-09-03 08:10:00|||||||||439
1756887300000|2025-09-03 08:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1156
1756887600000|2025-09-03 08:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1462
1756887900000|2025-09-03 08:25:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|345
1756888200000|2025-09-03 08:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|2861
1756888500000|2025-09-03 08:35:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|545
1756888800000|2025-09-03 08:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|2411
1756889100000|2025-09-03 08:45:00|||||||||3854
1756889400000|2025-09-03 08:50:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|51
1756889700000|2025-09-03 08:55:00|||||||||218
1756890000000|2025-09-03 09:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1290
1756890300000|2025-09-03 09:05:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1922
1756890600000|2025-09-03 09:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|199
1756890900000|2025-09-03 09:15:00|||||||||27
1756891200000|2025-09-03 09:20:00|||||||||127
1756891500000|2025-09-03 09:25:00|||||||||116
1756891800000|2025-09-03 09:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1017
1756892100000|2025-09-03 09:35:00|10924|10922|10925.6|10923.6|10926.4|10924.4|10924|10922|1472
1756892400000|2025-09-03 09:40:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1046
1756892700000|2025-09-03 09:45:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|2199
1756893000000|2025-09-03 09:50:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|489
1756893300000|2025-09-03 09:55:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1053
1756893600000|2025-09-03 10:00:00|||||||||965
1756893900000|2025-09-03 10:05:00|||||||||343
1756894200000|2025-09-03 10:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|949
1756894500000|2025-09-03 10:15:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|696
1756894800000|2025-09-03 10:20:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|861
1756895100000|2025-09-03 10:25:00|||||||||29
1756895400000|2025-09-03 10:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|978
1756895700000|2025-09-03 10:35:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|182
1756896000000|2025-09-03 10:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|320
1756896300000|2025-09-03 10:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|3026
1756896600000|2025-09-03 10:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1959
1756896900000|2025-09-03 10:55:00|||||||||76
1756897200000|2025-09-03 11:00:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|934
1756897500000|2025-09-03 11:05:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|662
1756897800000|2025-09-03 11:10:00|10924|10922|10924|10922|10924|10922|10924|10922|607
1756898100000|2025-09-03 11:15:00|||||||||628
1756898400000|2025-09-03 11:20:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|754
1756898700000|2025-09-03 11:25:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|926
1756899000000|2025-09-03 11:30:00|10925.6|10923.6|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|3053
1756899300000|2025-09-03 11:35:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|1826
1756899600000|2025-09-03 11:40:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|1589
1756899900000|2025-09-03 11:45:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|904
1756900200000|2025-09-03 11:50:00|10928|10926|10928|10926|10928|10926|10928|10926|366
1756900500000|2025-09-03 11:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|2850
1756900800000|2025-09-03 12:00:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928|10926|2910
1756901100000|2025-09-03 12:05:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1780
1756901400000|2025-09-03 12:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1742
1756901700000|2025-09-03 12:15:00|10931.1|10929.1|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|2333
1756902000000|2025-09-03 12:20:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|2095
1756902300000|2025-09-03 12:25:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|2082
1756902600000|2025-09-03 12:30:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|2635
1756902900000|2025-09-03 12:35:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1240
1756903200000|2025-09-03 12:40:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|2380
1756903500000|2025-09-03 12:45:00|10927.2|10925.2|10924.8|10922.8|10928|10926|10924.8|10922.8|2756
1756903800000|2025-09-03 12:50:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2511
1756904100000|2025-09-03 12:55:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2407
1756904400000|2025-09-03 13:00:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10925.6|10923.6|2837
1756904700000|2025-09-03 13:05:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|2699
1756905000000|2025-09-03 13:10:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10924.8|10922.8|4347
1756905300000|2025-09-03 13:15:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|2855
1756905600000|2025-09-03 13:20:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10928|10926|3375
1756905900000|2025-09-03 13:25:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|4512
1756906200000|2025-09-03 13:30:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2606
1756906500000|2025-09-03 13:35:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|5446
1756906800000|2025-09-03 13:40:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|2755
1756907100000|2025-09-03 13:45:00|10930.7|10928.7|10932.6|10930.6|10932.6|10930.6|10930.3|10928.3|1938
1756907400000|2025-09-03 13:50:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|3973
1756907700000|2025-09-03 13:55:00|10934.2|10932.2|10936.5|10934.5|10936.5|10934.5|10933.4|10931.4|8295
1756908000000|2025-09-03 14:00:00|10940.5|10938.5|10944.4|10942.4|10945.9|10943.9|10939.3|10937.3|16670
1756908300000|2025-09-03 14:05:00|10945.1|10943.1|10949.8|10947.8|10949.8|10947.8|10945.1|10943.1|11144
1756908600000|2025-09-03 14:10:00|10950.6|10948.6|10953|10951|10953|10951|10949.8|10947.8|10695
1756908900000|2025-09-03 14:15:00|10952.2|10950.2|10950.6|10948.6|10953.7|10951.7|10950.6|10948.6|7491
1756909200000|2025-09-03 14:20:00|10951.4|10949.4|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|5588
1756909500000|2025-09-03 14:25:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949|10947|7784
1756909800000|2025-09-03 14:30:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|7777
1756910100000|2025-09-03 14:35:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10947.5|10945.5|4695
1756910400000|2025-09-03 14:40:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|3096
1756910700000|2025-09-03 14:45:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|2625
1756911000000|2025-09-03 14:50:00|10949|10947|10947.5|10945.5|10949|10947|10946.7|10944.7|2455
1756911300000|2025-09-03 14:55:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|5208
1756911600000|2025-09-03 15:00:00|10946.3|10944.3|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|5197
1756911900000|2025-09-03 15:05:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1995
1756912200000|2025-09-03 15:10:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1583
1756912500000|2025-09-03 15:15:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|1813
1756912800000|2025-09-03 15:20:00|10949|10947|10949|10947|10949|10947|10949|10947|1001
1756913100000|2025-09-03 15:25:00|10949.8|10947.8|10952.2|10950.2|10952.2|10950.2|10949.8|10947.8|5651
1756913400000|2025-09-03 15:30:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|3792
1756913700000|2025-09-03 15:35:00|10952.2|10950.2|10951.4|10949.4|10953|10951|10950.6|10948.6|4511
1756914000000|2025-09-03 15:40:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1799
1756914300000|2025-09-03 15:45:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10951.4|10949.4|4468
1756914600000|2025-09-03 15:50:00|10953|10951|10952.2|10950.2|10953|10951|10951.4|10949.4|716
1756914900000|2025-09-03 15:55:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|4590
1756915200000|2025-09-03 16:00:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|2486
1756915500000|2025-09-03 16:05:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|1552
1756915800000|2025-09-03 16:10:00|10951.4|10949.4|10953|10951|10953|10951|10951.4|10949.4|5201
1756916100000|2025-09-03 16:15:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10953|10951|1605
1756916400000|2025-09-03 16:20:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|2268
1756916700000|2025-09-03 16:25:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|1539
1756917000000|2025-09-03 16:30:00|||||||||2209
1756917300000|2025-09-03 16:35:00|10953|10951|10953|10951|10953.7|10951.7|10952.6|10950.6|2882
1756917600000|2025-09-03 16:40:00|10953.7|10951.7|10952.2|10950.2|10953.7|10951.7|10952.2|10950.2|1084
1756917900000|2025-09-03 16:45:00|10953|10951|10952.2|10950.2|10953|10951|10952.2|10950.2|2440
1756918200000|2025-09-03 16:50:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|2628
1756918500000|2025-09-03 16:55:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953|10951|3288
1756918800000|2025-09-03 17:00:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|1407
1756919100000|2025-09-03 17:05:00|10953.7|10951.7|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|5458
1756919400000|2025-09-03 17:10:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|3288
1756919700000|2025-09-03 17:15:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|7256
1756920000000|2025-09-03 17:20:00|10956.1|10954.1|10954.5|10952.5|10956.1|10954.1|10954.5|10952.5|2512
1756920300000|2025-09-03 17:25:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|3904
1756920600000|2025-09-03 17:30:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|3397
1756920900000|2025-09-03 17:35:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|868
1756921200000|2025-09-03 17:40:00|10953|10951|10953|10951|10953|10951|10953|10951|2447
1756921500000|2025-09-03 17:45:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|6179
1756921800000|2025-09-03 17:50:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10952.2|10950.2|2606
1756922100000|2025-09-03 17:55:00|10953|10951|10952.2|10950.2|10953|10951|10951.4|10949.4|1931
1756922400000|2025-09-03 18:00:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|1935
1756922700000|2025-09-03 18:05:00|||||||||377
1756923000000|2025-09-03 18:10:00|||||||||505
1756923300000|2025-09-03 18:15:00|||||||||417
1756923600000|2025-09-03 18:20:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|1547
1756923900000|2025-09-03 18:25:00|10953|10951|10954.5|10952.5|10954.5|10952.5|10953|10951|821
1756924200000|2025-09-03 18:30:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10953|10951|3567
1756924500000|2025-09-03 18:35:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|461
1756924800000|2025-09-03 18:40:00|10953|10951|10953|10951|10953|10951|10953|10951|2045
1756925100000|2025-09-03 18:45:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953|10951|1174
1756925400000|2025-09-03 18:50:00|10953|10951|10953|10951|10953|10951|10953|10951|1325
1756925700000|2025-09-03 18:55:00|10952.2|10950.2|10951.4|10949.4|10953|10951|10951.4|10949.4|8604
1756926000000|2025-09-03 19:00:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|7324
1756926300000|2025-09-03 19:05:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|3295
1756926600000|2025-09-03 19:10:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|1062
1756926900000|2025-09-03 19:15:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|3085
1756927200000|2025-09-03 19:20:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|1675
1756927500000|2025-09-03 19:25:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2353
1756927800000|2025-09-03 19:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|3726
1756928100000|2025-09-03 19:35:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|2092
1756928400000|2025-09-03 19:40:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|1030
1756928700000|2025-09-03 19:45:00|||||||||1746
1756929000000|2025-09-03 19:50:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1698
1756929300000|2025-09-03 19:55:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|4858
1756929600000|2025-09-03 20:00:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|5574
1756929900000|2025-09-03 20:05:00|||||||||168
1756930200000|2025-09-03 20:10:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|2053
1756930500000|2025-09-03 20:15:00|||||||||448
1756930800000|2025-09-03 20:20:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|2924
1756931100000|2025-09-03 20:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|847
1756931400000|2025-09-03 20:30:00|||||||||418
1756931700000|2025-09-03 20:35:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|2010
1756932000000|2025-09-03 20:40:00|||||||||2292
1756932300000|2025-09-03 20:45:00|||||||||3011
1756932600000|2025-09-03 20:50:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1066
1756932900000|2025-09-03 20:55:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1334
1756936800000|2025-09-03 22:00:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|152
1756937100000|2025-09-03 22:05:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|205
1756937400000|2025-09-03 22:10:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|75
1756937700000|2025-09-03 22:15:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|323
1756938000000|2025-09-03 22:20:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|194
1756938300000|2025-09-03 22:25:00|||||||||1
1756938600000|2025-09-03 22:30:00|||||||||62
1756938900000|2025-09-03 22:35:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|291
1756939200000|2025-09-03 22:40:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|524
1756939500000|2025-09-03 22:45:00|||||||||212
1756939800000|2025-09-03 22:50:00|||||||||30
1756940100000|2025-09-03 22:55:00|||||||||24
1756940400000|2025-09-03 23:00:00|||||||||19
1756940700000|2025-09-03 23:05:00|||||||||353
1756941000000|2025-09-03 23:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|50
1756941300000|2025-09-03 23:15:00|||||||||101
1756941600000|2025-09-03 23:20:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|110
1756941900000|2025-09-03 23:25:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|394
1756942200000|2025-09-03 23:30:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|214
1756942500000|2025-09-03 23:35:00|||||||||3
1756942800000|2025-09-03 23:40:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|181
1756943100000|2025-09-03 23:45:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|504
1756943400000|2025-09-03 23:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|207
1756943700000|2025-09-03 23:55:00|||||||||16
1756944000000|2025-09-04 00:00:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|809
1756944300000|2025-09-04 00:05:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|99
1756944600000|2025-09-04 00:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|328
1756944900000|2025-09-04 00:15:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|1369
1756945200000|2025-09-04 00:20:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|245
1756945500000|2025-09-04 00:25:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|222
1756945800000|2025-09-04 00:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|187
1756946100000|2025-09-04 00:35:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|326
1756946400000|2025-09-04 00:40:00|||||||||70
1756946700000|2025-09-04 00:45:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|314
1756947000000|2025-09-04 00:50:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|946
1756947300000|2025-09-04 00:55:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|315
1756947600000|2025-09-04 01:00:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|218
1756947900000|2025-09-04 01:05:00|10948.7|10946.7|10949|10947|10949|10947|10948.3|10946.3|230
1756948200000|2025-09-04 01:10:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|443
1756948500000|2025-09-04 01:15:00|||||||||5
1756948800000|2025-09-04 01:20:00|||||||||34
1756949100000|2025-09-04 01:25:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|515
1756949400000|2025-09-04 01:30:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|75
1756949700000|2025-09-04 01:35:00|10949.8|10947.8|10949.8|10947.8|10950.2|10948.2|10949|10947|473
1756950000000|2025-09-04 01:40:00|10949|10947|10949|10947|10949|10947|10949|10947|140
1756950300000|2025-09-04 01:45:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|757
1756950600000|2025-09-04 01:50:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|201
1756950900000|2025-09-04 01:55:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|513
1756951200000|2025-09-04 02:00:00|||||||||22
1756951500000|2025-09-04 02:05:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|333
1756951800000|2025-09-04 02:10:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|149
1756952100000|2025-09-04 02:15:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|117
1756952400000|2025-09-04 02:20:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|790
1756952700000|2025-09-04 02:25:00|||||||||8
1756953000000|2025-09-04 02:30:00|||||||||272
1756953300000|2025-09-04 02:35:00|||||||||177
1756953600000|2025-09-04 02:40:00|||||||||17
1756953900000|2025-09-04 02:45:00|||||||||99
1756954200000|2025-09-04 02:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|536
1756954500000|2025-09-04 02:55:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|289
1756954800000|2025-09-04 03:00:00|||||||||11
1756955100000|2025-09-04 03:05:00|||||||||68
1756955400000|2025-09-04 03:10:00|||||||||71
1756955700000|2025-09-04 03:15:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|98
1756956000000|2025-09-04 03:20:00|||||||||456
1756956300000|2025-09-04 03:25:00|||||||||354
1756956600000|2025-09-04 03:30:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|465
1756956900000|2025-09-04 03:35:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|378
1756957200000|2025-09-04 03:40:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|313
1756957500000|2025-09-04 03:45:00|||||||||47
1756957800000|2025-09-04 03:50:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|573
1756958100000|2025-09-04 03:55:00|10949|10947|10949|10947|10949|10947|10949|10947|34
1756958400000|2025-09-04 04:00:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|654
1756958700000|2025-09-04 04:05:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|338
1756959000000|2025-09-04 04:10:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|281
1756959300000|2025-09-04 04:15:00|||||||||6
1756959900000|2025-09-04 04:25:00|||||||||128
1756960200000|2025-09-04 04:30:00|||||||||32
1756960500000|2025-09-04 04:35:00|||||||||3
1756960800000|2025-09-04 04:40:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|333
1756961100000|2025-09-04 04:45:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|121
1756961400000|2025-09-04 04:50:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|495
1756961700000|2025-09-04 04:55:00|||||||||22
1756962000000|2025-09-04 05:00:00|||||||||1
1756962300000|2025-09-04 05:05:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|156
1756962600000|2025-09-04 05:10:00|||||||||101
1756962900000|2025-09-04 05:15:00|||||||||2
1756963200000|2025-09-04 05:20:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|261
1756963500000|2025-09-04 05:25:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|273
1756963800000|2025-09-04 05:30:00|||||||||50
1756964100000|2025-09-04 05:35:00|||||||||28
1756964400000|2025-09-04 05:40:00|||||||||3
1756964700000|2025-09-04 05:45:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|241
1756965000000|2025-09-04 05:50:00|10949|10947|10949|10947|10949|10947|10949|10947|44
1756965300000|2025-09-04 05:55:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10949|10947|961
1756965600000|2025-09-04 06:00:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|1850
1756965900000|2025-09-04 06:05:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|762
1756966200000|2025-09-04 06:10:00|10949|10947|10949|10947|10949|10947|10949|10947|134
1756966500000|2025-09-04 06:15:00|||||||||438
1756966800000|2025-09-04 06:20:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|521
1756967100000|2025-09-04 06:25:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|281
1756967400000|2025-09-04 06:30:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|1552
1756967700000|2025-09-04 06:35:00|||||||||549
1756968000000|2025-09-04 06:40:00|||||||||85
1756968300000|2025-09-04 06:45:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|914
1756968600000|2025-09-04 06:50:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10949|10947|663
1756968900000|2025-09-04 06:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|342
1756969200000|2025-09-04 07:00:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|1945
1756969500000|2025-09-04 07:05:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10949|10947|1234
1756969800000|2025-09-04 07:10:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|824
1756970100000|2025-09-04 07:15:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949|10947|353
1756970400000|2025-09-04 07:20:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|915
1756970700000|2025-09-04 07:25:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|999
1756971000000|2025-09-04 07:30:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|2173
1756971300000|2025-09-04 07:35:00|10953|10951|10952.2|10950.2|10953|10951|10952.2|10950.2|1439
1756971600000|2025-09-04 07:40:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|431
1756971900000|2025-09-04 07:45:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|2485
1756972200000|2025-09-04 07:50:00|10951.4|10949.4|10952.2|10950.2|10953|10951|10951.4|10949.4|706
1756972500000|2025-09-04 07:55:00|10953|10951|10953.7|10951.7|10954.5|10952.5|10953|10951|2682
1756972800000|2025-09-04 08:00:00|10953|10951|10954.5|10952.5|10954.5|10952.5|10953|10951|1147
1756973100000|2025-09-04 08:05:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|1547
1756973400000|2025-09-04 08:10:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|384
1756973700000|2025-09-04 08:15:00|||||||||1003
1756974000000|2025-09-04 08:20:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|880
1756974300000|2025-09-04 08:25:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|1241
1756974600000|2025-09-04 08:30:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10954.5|10952.5|699
1756974900000|2025-09-04 08:35:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|582
1756975200000|2025-09-04 08:40:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|1057
1756975500000|2025-09-04 08:45:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|897
1756975800000|2025-09-04 08:50:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|1738
1756976100000|2025-09-04 08:55:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|477
1756976400000|2025-09-04 09:00:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|781
1756976700000|2025-09-04 09:05:00|10957.3|10955.3|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|1618
1756977000000|2025-09-04 09:10:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|1977
1756977300000|2025-09-04 09:15:00|||||||||905
1756977600000|2025-09-04 09:20:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|1040
1756977900000|2025-09-04 09:25:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1243
1756978200000|2025-09-04 09:30:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|716
1756978500000|2025-09-04 09:35:00|||||||||580
1756978800000|2025-09-04 09:40:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|1369
1756979100000|2025-09-04 09:45:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|504
1756979400000|2025-09-04 09:50:00|||||||||393
1756979700000|2025-09-04 09:55:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|730
1756980000000|2025-09-04 10:00:00|||||||||203
1756980300000|2025-09-04 10:05:00|||||||||556
1756980600000|2025-09-04 10:10:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|349
1756980900000|2025-09-04 10:15:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|871
1756981200000|2025-09-04 10:20:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|268
1756981500000|2025-09-04 10:25:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|1209
1756981800000|2025-09-04 10:30:00|||||||||226
1756982100000|2025-09-04 10:35:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|830
1756982400000|2025-09-04 10:40:00|||||||||99
1756982700000|2025-09-04 10:45:00|||||||||213
1756983000000|2025-09-04 10:50:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|224
1756983300000|2025-09-04 10:55:00|||||||||833
1756983600000|2025-09-04 11:00:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|1039
1756983900000|2025-09-04 11:05:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|936
1756984200000|2025-09-04 11:10:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|1581
1756984500000|2025-09-04 11:15:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|427
1756984800000|2025-09-04 11:20:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|910
1756985100000|2025-09-04 11:25:00|||||||||65
1756985400000|2025-09-04 11:30:00|10956.9|10954.9|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|2474
1756985700000|2025-09-04 11:35:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|1792
1756986000000|2025-09-04 11:40:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|662
1756986300000|2025-09-04 11:45:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|1717
1756986600000|2025-09-04 11:50:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|2810
1756986900000|2025-09-04 11:55:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|1421
1756987200000|2025-09-04 12:00:00|10959.2|10957.2|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|3472
1756987500000|2025-09-04 12:05:00|10960|10958|10960|10958|10960.8|10958.8|10958.4|10956.4|4214
1756987800000|2025-09-04 12:10:00|10960.8|10958.8|10960.4|10958.4|10960.8|10958.8|10959.2|10957.2|5032
1756988100000|2025-09-04 12:15:00|10967|10965|10957.6|10955.6|10968.6|10966.6|10956.9|10954.9|7095
1756988400000|2025-09-04 12:20:00|10956.9|10954.9|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|5679
1756988700000|2025-09-04 12:25:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|3135
1756989000000|2025-09-04 12:30:00|10961.9|10959.9|10957.6|10955.6|10964.7|10962.7|10953.7|10951.7|9272
1756989300000|2025-09-04 12:35:00|10956.9|10954.9|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|3924
1756989600000|2025-09-04 12:40:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|3579
1756989900000|2025-09-04 12:45:00|10957.6|10955.6|10958.4|10956.4|10960|10958|10956.9|10954.9|2302
1756990200000|2025-09-04 12:50:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|2589
1756990500000|2025-09-04 12:55:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10956.1|10954.1|4882
1756990800000|2025-09-04 13:00:00|10957.6|10955.6|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|5904
1756991100000|2025-09-04 13:05:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|3297
1756991400000|2025-09-04 13:10:00|10958.8|10956.8|10960.8|10958.8|10962.3|10960.3|10958.4|10956.4|8166
1756991700000|2025-09-04 13:15:00|10960|10958|10958.4|10956.4|10960.8|10958.8|10958.4|10956.4|2540
1756992000000|2025-09-04 13:20:00|10958.8|10956.8|10957.6|10955.6|10960|10958|10957.6|10955.6|1976
1756992300000|2025-09-04 13:25:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|3863
1756992600000|2025-09-04 13:30:00|10957.6|10955.6|10955.3|10953.3|10958.4|10956.4|10955.3|10953.3|3839
1756992900000|2025-09-04 13:35:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|1512
1756993200000|2025-09-04 13:40:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10956.9|10954.9|2151
1756993500000|2025-09-04 13:45:00|10957.6|10955.6|10960.8|10958.8|10960.8|10958.8|10957.6|10955.6|3861
1756993800000|2025-09-04 13:50:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|4199
1756994100000|2025-09-04 13:55:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|3918
1756994400000|2025-09-04 14:00:00|10956.9|10954.9|10956.9|10954.9|10960|10958|10954.5|10952.5|14108
1756994700000|2025-09-04 14:05:00|10956.1|10954.1|10957.6|10955.6|10959.2|10957.2|10956.1|10954.1|6039
1756995000000|2025-09-04 14:10:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10957.6|10955.6|4633
1756995300000|2025-09-04 14:15:00|10960|10958|10962.3|10960.3|10962.3|10960.3|10959.2|10957.2|5630
1756995600000|2025-09-04 14:20:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960|10958|3865
1756995900000|2025-09-04 14:25:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|1361
1756996200000|2025-09-04 14:30:00|10959.2|10957.2|10956.9|10954.9|10960|10958|10956.9|10954.9|2978
1756996500000|2025-09-04 14:35:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|2396
1756996800000|2025-09-04 14:40:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|2772
1756997100000|2025-09-04 14:45:00|10955.3|10953.3|10957.6|10955.6|10957.6|10955.6|10955.3|10953.3|5030
1756997400000|2025-09-04 14:50:00|10956.9|10954.9|10955.3|10953.3|10957.6|10955.6|10954.5|10952.5|1563
1756997700000|2025-09-04 14:55:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|2590
1756998000000|2025-09-04 15:00:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|4629
1756998300000|2025-09-04 15:05:00|10954.5|10952.5|10957.6|10955.6|10957.6|10955.6|10954.5|10952.5|3099
1756998600000|2025-09-04 15:10:00|10958.4|10956.4|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|1940
1756998900000|2025-09-04 15:15:00|10956.1|10954.1|10957.6|10955.6|10957.6|10955.6|10956.1|10954.1|2608
1756999200000|2025-09-04 15:20:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|1660
1756999500000|2025-09-04 15:25:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|5592
1756999800000|2025-09-04 15:30:00|10960|10958|10960|10958|10961.5|10959.5|10960|10958|2664
1757000100000|2025-09-04 15:35:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960|10958|3510
1757000400000|2025-09-04 15:40:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|7624
1757000700000|2025-09-04 15:45:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|5715
1757001000000|2025-09-04 15:50:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|4788
1757001300000|2025-09-04 15:55:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|4349
1757001600000|2025-09-04 16:00:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|1558
1757001900000|2025-09-04 16:05:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10960|10958|3916
1757002200000|2025-09-04 16:10:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2419
1757002500000|2025-09-04 16:15:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1090
1757002800000|2025-09-04 16:20:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|3582
1757003100000|2025-09-04 16:25:00|10964.3|10962.3|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|3601
1757003400000|2025-09-04 16:30:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1972
1757003700000|2025-09-04 16:35:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|1596
1757004000000|2025-09-04 16:40:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|2763
1757004300000|2025-09-04 16:45:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|3022
1757004600000|2025-09-04 16:50:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|373
1757004900000|2025-09-04 16:55:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2080
1757005200000|2025-09-04 17:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1059
1757005500000|2025-09-04 17:05:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|1061
1757005800000|2025-09-04 17:10:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|550
1757006100000|2025-09-04 17:15:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|750
1757006400000|2025-09-04 17:20:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|1204
1757006700000|2025-09-04 17:25:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1102
1757007000000|2025-09-04 17:30:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|519
1757007300000|2025-09-04 17:35:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1570
1757007600000|2025-09-04 17:40:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|629
1757007900000|2025-09-04 17:45:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|898
1757008200000|2025-09-04 17:50:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|2607
1757008500000|2025-09-04 17:55:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1082
1757008800000|2025-09-04 18:00:00|10963.1|10961.1|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|4876
1757009100000|2025-09-04 18:05:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|2031
1757009400000|2025-09-04 18:10:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|2010
1757009700000|2025-09-04 18:15:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1017
1757010000000|2025-09-04 18:20:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|1952
1757010300000|2025-09-04 18:25:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|1084
1757010600000|2025-09-04 18:30:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|1152
1757010900000|2025-09-04 18:35:00|||||||||504
1757011200000|2025-09-04 18:40:00|||||||||525
1757011500000|2025-09-04 18:45:00|10962.7|10960.7|10963.9|10961.9|10964.7|10962.7|10962.7|10960.7|3334
1757011800000|2025-09-04 18:50:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|2557
1757012100000|2025-09-04 18:55:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|8822
1757012400000|2025-09-04 19:00:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|3111
1757012700000|2025-09-04 19:05:00|||||||||2866
1757013000000|2025-09-04 19:10:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2305
1757013300000|2025-09-04 19:15:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|651
1757013600000|2025-09-04 19:20:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|6878
1757013900000|2025-09-04 19:25:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10966.2|10964.2|1197
1757014200000|2025-09-04 19:30:00|10967|10965|10967|10965|10967|10965|10967|10965|644
1757014500000|2025-09-04 19:35:00|||||||||1421
1757014800000|2025-09-04 19:40:00|||||||||3122
1757015100000|2025-09-04 19:45:00|||||||||1645
1757015400000|2025-09-04 19:50:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10966.2|10964.2|3676
1757015700000|2025-09-04 19:55:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|4124
1757016000000|2025-09-04 20:00:00|10966.2|10964.2|10966.2|10964.2|10968.6|10966.6|10965.5|10963.5|3972
1757016300000|2025-09-04 20:05:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|1664
1757016600000|2025-09-04 20:10:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1114
1757016900000|2025-09-04 20:15:00|10967|10965|10967|10965|10967|10965|10967|10965|1699
1757017200000|2025-09-04 20:20:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|5193
1757017500000|2025-09-04 20:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|1730
1757017800000|2025-09-04 20:30:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|4785
1757018100000|2025-09-04 20:35:00|||||||||3290
1757018400000|2025-09-04 20:40:00|||||||||867
1757018700000|2025-09-04 20:45:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|5758
1757019000000|2025-09-04 20:50:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|4050
1757019300000|2025-09-04 20:55:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|2066
1757023200000|2025-09-04 22:00:00|10967|10965|10965.1|10963.1|10967|10965|10965.1|10963.1|329
1757023500000|2025-09-04 22:05:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|546
1757023800000|2025-09-04 22:10:00|||||||||15
1757024100000|2025-09-04 22:15:00|||||||||43
1757024400000|2025-09-04 22:20:00|||||||||221
1757024700000|2025-09-04 22:25:00|||||||||304
1757025000000|2025-09-04 22:30:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|172
1757025300000|2025-09-04 22:35:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|382
1757025600000|2025-09-04 22:40:00|||||||||282
1757025900000|2025-09-04 22:45:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|361
1757026500000|2025-09-04 22:55:00|||||||||110
1757026800000|2025-09-04 23:00:00|||||||||39
1757027100000|2025-09-04 23:05:00|||||||||75
1757027400000|2025-09-04 23:10:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|376
1757027700000|2025-09-04 23:15:00|||||||||27
1757028000000|2025-09-04 23:20:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|188
1757028300000|2025-09-04 23:25:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10967|10965|1074
1757028600000|2025-09-04 23:30:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10967|10965|544
1757028900000|2025-09-04 23:35:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|984
1757029200000|2025-09-04 23:40:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|640
1757029500000|2025-09-04 23:45:00|||||||||15
1757029800000|2025-09-04 23:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|985
1757030100000|2025-09-04 23:55:00|||||||||42
1757030400000|2025-09-05 00:00:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|302
1757030700000|2025-09-05 00:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|146
1757031000000|2025-09-05 00:10:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|388
1757031300000|2025-09-05 00:15:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|984
1757031600000|2025-09-05 00:20:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|501
1757031900000|2025-09-05 00:25:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|851
1757032200000|2025-09-05 00:30:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|600
1757032500000|2025-09-05 00:35:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|354
1757032800000|2025-09-05 00:40:00|||||||||581
1757033100000|2025-09-05 00:45:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|951
1757033400000|2025-09-05 00:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|260
1757033700000|2025-09-05 00:55:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|243
1757034000000|2025-09-05 01:00:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1146
1757034300000|2025-09-05 01:05:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10966.2|10964.2|3083
1757034600000|2025-09-05 01:10:00|||||||||313
1757034900000|2025-09-05 01:15:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|533
1757035200000|2025-09-05 01:20:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|605
1757035500000|2025-09-05 01:25:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|106
1757035800000|2025-09-05 01:30:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|341
1757036100000|2025-09-05 01:35:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|198
1757036400000|2025-09-05 01:40:00|||||||||236
1757036700000|2025-09-05 01:45:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1251
1757037000000|2025-09-05 01:50:00|||||||||164
1757037300000|2025-09-05 01:55:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|923
1757037600000|2025-09-05 02:00:00|||||||||17
1757037900000|2025-09-05 02:05:00|||||||||240
1757038200000|2025-09-05 02:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|570
1757038500000|2025-09-05 02:15:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|629
1757038800000|2025-09-05 02:20:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|185
1757039100000|2025-09-05 02:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|469
1757039400000|2025-09-05 02:30:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|558
1757039700000|2025-09-05 02:35:00|||||||||243
1757040000000|2025-09-05 02:40:00|||||||||302
1757040300000|2025-09-05 02:45:00|||||||||474
1757040600000|2025-09-05 02:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|580
1757040900000|2025-09-05 02:55:00|||||||||360
1757041200000|2025-09-05 03:00:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|680
1757041500000|2025-09-05 03:05:00|||||||||173
1757041800000|2025-09-05 03:10:00|||||||||20
1757042100000|2025-09-05 03:15:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|300
1757042400000|2025-09-05 03:20:00|||||||||106
1757042700000|2025-09-05 03:25:00|||||||||18
1757043000000|2025-09-05 03:30:00|||||||||315
1757043300000|2025-09-05 03:35:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|739
1757043600000|2025-09-05 03:40:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|918
1757043900000|2025-09-05 03:45:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|220
1757044200000|2025-09-05 03:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|195
1757044500000|2025-09-05 03:55:00|||||||||31
1757044800000|2025-09-05 04:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|867
1757045100000|2025-09-05 04:05:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|342
1757045400000|2025-09-05 04:10:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1049
1757045700000|2025-09-05 04:15:00|||||||||26
1757046000000|2025-09-05 04:20:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|647
1757046300000|2025-09-05 04:25:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|92
1757046600000|2025-09-05 04:30:00|||||||||10
1757046900000|2025-09-05 04:35:00|||||||||9
1757047200000|2025-09-05 04:40:00|||||||||9
1757047500000|2025-09-05 04:45:00|||||||||80
1757047800000|2025-09-05 04:50:00|||||||||10
1757048100000|2025-09-05 04:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|381
1757048400000|2025-09-05 05:00:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|174
1757048700000|2025-09-05 05:05:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|316
1757049000000|2025-09-05 05:10:00|||||||||49
1757049300000|2025-09-05 05:15:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|59
1757049600000|2025-09-05 05:20:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|276
1757049900000|2025-09-05 05:25:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|289
1757050200000|2025-09-05 05:30:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|736
1757050500000|2025-09-05 05:35:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|35
1757050800000|2025-09-05 05:40:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|691
1757051100000|2025-09-05 05:45:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|1234
1757051400000|2025-09-05 05:50:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1242
1757051700000|2025-09-05 05:55:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|294
1757052000000|2025-09-05 06:00:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|1287
1757052300000|2025-09-05 06:05:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|360
1757052600000|2025-09-05 06:10:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1620
1757052900000|2025-09-05 06:15:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1613
1757053200000|2025-09-05 06:20:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|1046
1757053500000|2025-09-05 06:25:00|||||||||379
1757053800000|2025-09-05 06:30:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|1190
1757054100000|2025-09-05 06:35:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|776
1757054400000|2025-09-05 06:40:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|614
1757054700000|2025-09-05 06:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|805
1757055000000|2025-09-05 06:50:00|||||||||259
1757055300000|2025-09-05 06:55:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|858
1757055600000|2025-09-05 07:00:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|847
1757055900000|2025-09-05 07:05:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1899
1757056200000|2025-09-05 07:10:00|||||||||972
1757056500000|2025-09-05 07:15:00|10967|10965|10967|10965|10967|10965|10967|10965|1647
1757056800000|2025-09-05 07:20:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|1643
1757057100000|2025-09-05 07:25:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1305
1757057400000|2025-09-05 07:30:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|1775
1757057700000|2025-09-05 07:35:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|877
1757058000000|2025-09-05 07:40:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1128
1757058300000|2025-09-05 07:45:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|530
1757058600000|2025-09-05 07:50:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1476
1757058900000|2025-09-05 07:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1005
1757059200000|2025-09-05 08:00:00|||||||||413
1757059500000|2025-09-05 08:05:00|||||||||305
1757059800000|2025-09-05 08:10:00|10967|10965|10967|10965|10967|10965|10967|10965|510
1757060100000|2025-09-05 08:15:00|||||||||518
1757060400000|2025-09-05 08:20:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|452
1757060700000|2025-09-05 08:25:00|||||||||1156
1757061000000|2025-09-05 08:30:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|170
1757061300000|2025-09-05 08:35:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|1882
1757061600000|2025-09-05 08:40:00|||||||||405
1757061900000|2025-09-05 08:45:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|440
1757062200000|2025-09-05 08:50:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|921
1757062500000|2025-09-05 08:55:00|10967.8|10965.8|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|387
1757062800000|2025-09-05 09:00:00|10967|10965|10967|10965|10967|10965|10967|10965|836
1757063100000|2025-09-05 09:05:00|||||||||159
1757063400000|2025-09-05 09:10:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|430
1757063700000|2025-09-05 09:15:00|||||||||484
1757064000000|2025-09-05 09:20:00|10967|10965|10967|10965|10967|10965|10967|10965|534
1757064300000|2025-09-05 09:25:00|||||||||392
1757064600000|2025-09-05 09:30:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|861
1757064900000|2025-09-05 09:35:00|||||||||221
1757065200000|2025-09-05 09:40:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|599
1757065500000|2025-09-05 09:45:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|195
1757065800000|2025-09-05 09:50:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|168
1757066100000|2025-09-05 09:55:00|||||||||158
1757066400000|2025-09-05 10:00:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1194
1757066700000|2025-09-05 10:05:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|744
1757067000000|2025-09-05 10:10:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|2704
1757067300000|2025-09-05 10:15:00|||||||||499
1757067600000|2025-09-05 10:20:00|||||||||605
1757067900000|2025-09-05 10:25:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|658
1757068200000|2025-09-05 10:30:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|69
1757068500000|2025-09-05 10:35:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|450
1757068800000|2025-09-05 10:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|1880
1757069100000|2025-09-05 10:45:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|823
1757069400000|2025-09-05 10:50:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|506
1757069700000|2025-09-05 10:55:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|997
1757070000000|2025-09-05 11:00:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|234
1757070300000|2025-09-05 11:05:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|822
1757070600000|2025-09-05 11:10:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1044
1757070900000|2025-09-05 11:15:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|1700
1757071200000|2025-09-05 11:20:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|1869
1757071500000|2025-09-05 11:25:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|3118
1757071800000|2025-09-05 11:30:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1150
1757072100000|2025-09-05 11:35:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10967|10965|1105
1757072400000|2025-09-05 11:40:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1502
1757072700000|2025-09-05 11:45:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|3623
1757073000000|2025-09-05 11:50:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|2446
1757073300000|2025-09-05 11:55:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|3008
1757073600000|2025-09-05 12:00:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|3072
1757073900000|2025-09-05 12:05:00|10970.9|10968.9|10975.6|10973.6|10975.6|10973.6|10970.9|10968.9|6852
1757074200000|2025-09-05 12:10:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10972.5|10970.5|6793
1757074500000|2025-09-05 12:15:00|10973.3|10971.3|10977.2|10975.2|10978|10976|10973.3|10971.3|6178
1757074800000|2025-09-05 12:20:00|10978|10976|10981.1|10979.1|10983.4|10981.4|10978|10976|13430
1757075100000|2025-09-05 12:25:00|10980.7|10978.7|10981.5|10979.5|10982.6|10980.6|10979.5|10977.5|9069
1757075400000|2025-09-05 12:30:00|10994.8|10992.8|10992|10990|11008.4|11006.4|10991.2|10989.2|28084
1757075700000|2025-09-05 12:35:00|10992.8|10990.8|10999.8|10997.8|11001.4|10999.4|10990.5|10988.5|22521
1757076000000|2025-09-05 12:40:00|11000.6|10998.6|11003.7|11001.7|11004.5|11002.5|11000.6|10998.6|19574
1757076300000|2025-09-05 12:45:00|11004.5|11002.5|11003|11001|11004.5|11002.5|11000.6|10998.6|18914
1757076600000|2025-09-05 12:50:00|11003.7|11001.7|11007.6|11005.6|11008.4|11006.4|11002.2|11000.2|23021
1757076900000|2025-09-05 12:55:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11006.9|11004.9|15216
1757077200000|2025-09-05 13:00:00|11011.5|11009.5|11011.5|11009.5|11013.9|11011.9|11010|11008|23433
1757077500000|2025-09-05 13:05:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11009.2|11007.2|7998
1757077800000|2025-09-05 13:10:00|11012.3|11010.3|11014.7|11012.7|11017|11015|11012.3|11010.3|15501
1757078100000|2025-09-05 13:15:00|11013.9|11011.9|11010.8|11008.8|11014.7|11012.7|11010.8|11008.8|12383
1757078400000|2025-09-05 13:20:00|11010|11008|11006.9|11004.9|11010|11008|11002.2|11000.2|24260
1757078700000|2025-09-05 13:25:00|11006.1|11004.1|11005.3|11003.3|11007.6|11005.6|11004.5|11002.5|9959
1757079000000|2025-09-05 13:30:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11003|11001|11671
1757079300000|2025-09-05 13:35:00|11007.6|11005.6|11006.9|11004.9|11009.2|11007.2|11006.9|11004.9|6031
1757079600000|2025-09-05 13:40:00|11006.1|11004.1|11003|11001|11006.1|11004.1|11002.2|11000.2|12782
1757079900000|2025-09-05 13:45:00|11003.7|11001.7|11006.1|11004.1|11008.4|11006.4|11003.7|11001.7|7012
1757080200000|2025-09-05 13:50:00|11005.3|11003.3|11004.5|11002.5|11009.2|11007.2|11003.7|11001.7|7931
1757080500000|2025-09-05 13:55:00|11003.7|11001.7|11003.7|11001.7|11006.1|11004.1|11002.2|11000.2|9322
1757080800000|2025-09-05 14:00:00|11004.1|11002.1|11003|11001|11004.5|11002.5|11002.2|11000.2|6833
1757081100000|2025-09-05 14:05:00|11003.7|11001.7|11001.4|10999.4|11003.7|11001.7|11001.4|10999.4|9513
1757081400000|2025-09-05 14:10:00|11000.6|10998.6|11003|11001|11004.5|11002.5|11000.6|10998.6|3803
1757081700000|2025-09-05 14:15:00|11003.7|11001.7|11005.3|11003.3|11005.3|11003.3|11001.4|10999.4|4810
1757082000000|2025-09-05 14:20:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11003|11001|9234
1757082300000|2025-09-05 14:25:00|11005.3|11003.3|11006.9|11004.9|11007.6|11005.6|11004.5|11002.5|4948
1757082600000|2025-09-05 14:30:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|3344
1757082900000|2025-09-05 14:35:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11005.3|11003.3|2994
1757083200000|2025-09-05 14:40:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|2529
1757083500000|2025-09-05 14:45:00|11007.6|11005.6|11008.4|11006.4|11009.2|11007.2|11006.9|11004.9|5543
1757083800000|2025-09-05 14:50:00|11009.2|11007.2|11003.7|11001.7|11009.2|11007.2|11003.7|11001.7|7747
1757084100000|2025-09-05 14:55:00|11003|11001|11006.1|11004.1|11006.9|11004.9|11003|11001|3440
1757084400000|2025-09-05 15:00:00|11006.9|11004.9|11008.4|11006.4|11009.2|11007.2|11006.1|11004.1|5166
1757084700000|2025-09-05 15:05:00|11007.6|11005.6|11008.4|11006.4|11009.2|11007.2|11006.1|11004.1|7007
1757085000000|2025-09-05 15:10:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11007.6|11005.6|2402
1757085300000|2025-09-05 15:15:00|11010|11008|11009.2|11007.2|11010|11008|11008.4|11006.4|2723
1757085600000|2025-09-05 15:20:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11008.4|11006.4|5914
1757085900000|2025-09-05 15:25:00|11010|11008|11008.4|11006.4|11010|11008|11007.6|11005.6|2822
1757086200000|2025-09-05 15:30:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|4151
1757086500000|2025-09-05 15:35:00|11009.2|11007.2|11010|11008|11010.8|11008.8|11009.2|11007.2|1075
1757086800000|2025-09-05 15:40:00|11010.8|11008.8|11008.4|11006.4|11010.8|11008.8|11008.4|11006.4|1637
1757087100000|2025-09-05 15:45:00|11007.6|11005.6|11009.2|11007.2|11009.2|11007.2|11006.9|11004.9|2175
1757087400000|2025-09-05 15:50:00|11008.4|11006.4|11010|11008|11010.8|11008.8|11008.4|11006.4|4664
1757087700000|2025-09-05 15:55:00|11009.2|11007.2|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|1371
1757088000000|2025-09-05 16:00:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|6309
1757088300000|2025-09-05 16:05:00|11007.6|11005.6|11007.6|11005.6|11009.2|11007.2|11006.9|11004.9|2016
1757088600000|2025-09-05 16:10:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|1949
1757088900000|2025-09-05 16:15:00|11006.1|11004.1|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|1966
1757089200000|2025-09-05 16:20:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|3088
1757089500000|2025-09-05 16:25:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|2145
1757089800000|2025-09-05 16:30:00|11005.3|11003.3|11004.5|11002.5|11006.1|11004.1|11004.5|11002.5|1920
1757090100000|2025-09-05 16:35:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|2892
1757090400000|2025-09-05 16:40:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|2272
1757090700000|2025-09-05 16:45:00|11004.9|11002.9|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|1402
1757091000000|2025-09-05 16:50:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|715
1757091300000|2025-09-05 16:55:00|11003.7|11001.7|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|1847
1757091600000|2025-09-05 17:00:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|4316
1757091900000|2025-09-05 17:05:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|1173
1757092200000|2025-09-05 17:10:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|4416
1757092500000|2025-09-05 17:15:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|1031
1757092800000|2025-09-05 17:20:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|4849
1757093100000|2025-09-05 17:25:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1641
1757093400000|2025-09-05 17:30:00|11001.4|10999.4|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|1513
1757093700000|2025-09-05 17:35:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|2419
1757094000000|2025-09-05 17:40:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|2087
1757094300000|2025-09-05 17:45:00|10998.3|10996.3|10995.9|10993.9|10999|10997|10995.9|10993.9|7396
1757094600000|2025-09-05 17:50:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|1728
1757094900000|2025-09-05 17:55:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|853
1757095200000|2025-09-05 18:00:00|10998.3|10996.3|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|2540
1757095500000|2025-09-05 18:05:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|2515
1757095800000|2025-09-05 18:10:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|3975
1757096100000|2025-09-05 18:15:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|2963
1757096400000|2025-09-05 18:20:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|2166
1757096700000|2025-09-05 18:25:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|566
1757097000000|2025-09-05 18:30:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|2846
1757097300000|2025-09-05 18:35:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|3499
1757097600000|2025-09-05 18:40:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|2778
1757097900000|2025-09-05 18:45:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|2277
1757098200000|2025-09-05 18:50:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|3856
1757098500000|2025-09-05 18:55:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992|10990|14336
1757098800000|2025-09-05 19:00:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|4203
1757099100000|2025-09-05 19:05:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|1063
1757099400000|2025-09-05 19:10:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|1269
1757099700000|2025-09-05 19:15:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992|10990|3423
1757100000000|2025-09-05 19:20:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1746
1757100300000|2025-09-05 19:25:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|5330
1757100600000|2025-09-05 19:30:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1005
1757100900000|2025-09-05 19:35:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|4569
1757101200000|2025-09-05 19:40:00|||||||||1035
1757101500000|2025-09-05 19:45:00|10990.5|10988.5|10987.3|10985.3|10990.5|10988.5|10987.3|10985.3|9507
1757101800000|2025-09-05 19:50:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1898
1757102100000|2025-09-05 19:55:00|10987.3|10985.3|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|4896
1757102400000|2025-09-05 20:00:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985|10983|1898
1757102700000|2025-09-05 20:05:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|3545
1757103000000|2025-09-05 20:10:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985|10983|5923
1757103300000|2025-09-05 20:15:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|2758
1757103600000|2025-09-05 20:20:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|686
1757103900000|2025-09-05 20:25:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|2310
1757104200000|2025-09-05 20:30:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|7398
1757104500000|2025-09-05 20:35:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|1967
1757104800000|2025-09-05 20:40:00|10991.2|10989.2|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|4336
1757105100000|2025-09-05 20:45:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|2184
1757105400000|2025-09-05 20:50:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1338
1757105700000|2025-09-05 20:55:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10991.2|10989.2|2993
1757282400000|2025-09-07 22:00:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10986.5|10984.5|3009
1757282700000|2025-09-07 22:05:00|10989.7|10987.7|10986.5|10984.5|10990.5|10988.5|10985.8|10983.8|3157
1757283000000|2025-09-07 22:10:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10985|10983|2110
1757283300000|2025-09-07 22:15:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985|10983|758
1757283600000|2025-09-07 22:20:00|||||||||304
1757283900000|2025-09-07 22:25:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|257
1757284200000|2025-09-07 22:30:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|380
1757284500000|2025-09-07 22:35:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|151
1757284800000|2025-09-07 22:40:00|||||||||185
1757285100000|2025-09-07 22:45:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|98
1757285400000|2025-09-07 22:50:00|10986.2|10984.2|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1672
1757285700000|2025-09-07 22:55:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|673
1757286000000|2025-09-07 23:00:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|837
1757286300000|2025-09-07 23:05:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|197
1757286600000|2025-09-07 23:10:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|531
1757286900000|2025-09-07 23:15:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|216
1757287200000|2025-09-07 23:20:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|16
1757287500000|2025-09-07 23:25:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|414
1757287800000|2025-09-07 23:30:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|157
1757288100000|2025-09-07 23:35:00|||||||||191
1757288400000|2025-09-07 23:40:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|482
1757288700000|2025-09-07 23:45:00|||||||||259
1757289000000|2025-09-07 23:50:00|10985.8|10983.8|10983.4|10981.4|10985.8|10983.8|10983.4|10981.4|845
1757289300000|2025-09-07 23:55:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|208
1757289600000|2025-09-08 00:00:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1733
1757289900000|2025-09-08 00:05:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|944
1757290200000|2025-09-08 00:10:00|||||||||1906
1757290500000|2025-09-08 00:15:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|475
1757290800000|2025-09-08 00:20:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1584
1757291100000|2025-09-08 00:25:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1887
1757291400000|2025-09-08 00:30:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|290
1757291700000|2025-09-08 00:35:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|611
1757292000000|2025-09-08 00:40:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|2159
1757292300000|2025-09-08 00:45:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|418
1757292600000|2025-09-08 00:50:00|||||||||36
1757292900000|2025-09-08 00:55:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|841
1757293200000|2025-09-08 01:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1335
1757293500000|2025-09-08 01:05:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|255
1757293800000|2025-09-08 01:10:00|||||||||478
1757294100000|2025-09-08 01:15:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|1370
1757294400000|2025-09-08 01:20:00|||||||||447
1757294700000|2025-09-08 01:25:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|298
1757295000000|2025-09-08 01:30:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|561
1757295300000|2025-09-08 01:35:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|801
1757295600000|2025-09-08 01:40:00|||||||||206
1757295900000|2025-09-08 01:45:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|516
1757296200000|2025-09-08 01:50:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1685
1757296500000|2025-09-08 01:55:00|||||||||1070
1757296800000|2025-09-08 02:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|32
1757297100000|2025-09-08 02:05:00|||||||||186
1757297400000|2025-09-08 02:10:00|||||||||3
1757297700000|2025-09-08 02:15:00|||||||||3
1757298000000|2025-09-08 02:20:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|177
1757298300000|2025-09-08 02:25:00|||||||||30
1757298600000|2025-09-08 02:30:00|||||||||43
1757298900000|2025-09-08 02:35:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|538
1757299200000|2025-09-08 02:40:00|||||||||32
1757299500000|2025-09-08 02:45:00|||||||||3
1757299800000|2025-09-08 02:50:00|||||||||3
1757300100000|2025-09-08 02:55:00|||||||||101
1757300400000|2025-09-08 03:00:00|||||||||183
1757300700000|2025-09-08 03:05:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|649
1757301000000|2025-09-08 03:10:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|665
1757301300000|2025-09-08 03:15:00|||||||||1
1757301600000|2025-09-08 03:20:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|257
1757301900000|2025-09-08 03:25:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|125
1757302200000|2025-09-08 03:30:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|141
1757302500000|2025-09-08 03:35:00|||||||||46
1757302800000|2025-09-08 03:40:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|690
1757303100000|2025-09-08 03:45:00|||||||||39
1757303400000|2025-09-08 03:50:00|||||||||264
1757304000000|2025-09-08 04:00:00|||||||||22
1757304300000|2025-09-08 04:05:00|||||||||40
1757304600000|2025-09-08 04:10:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|538
1757304900000|2025-09-08 04:15:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|246
1757305200000|2025-09-08 04:20:00|||||||||180
1757305500000|2025-09-08 04:25:00|||||||||64
1757305800000|2025-09-08 04:30:00|||||||||15
1757306100000|2025-09-08 04:35:00|||||||||1357
1757306400000|2025-09-08 04:40:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|901
1757306700000|2025-09-08 04:45:00|||||||||122
1757307000000|2025-09-08 04:50:00|||||||||104
1757307300000|2025-09-08 04:55:00|||||||||77
1757307600000|2025-09-08 05:00:00|||||||||272
1757307900000|2025-09-08 05:05:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|433
1757308200000|2025-09-08 05:10:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|340
1757308500000|2025-09-08 05:15:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|421
1757308800000|2025-09-08 05:20:00|||||||||387
1757309100000|2025-09-08 05:25:00|10985|10983|10985|10983|10985|10983|10985|10983|2100
1757309400000|2025-09-08 05:30:00|||||||||414
1757309700000|2025-09-08 05:35:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|1062
1757310000000|2025-09-08 05:40:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|894
1757310300000|2025-09-08 05:45:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|1058
1757310600000|2025-09-08 05:50:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1402
1757310900000|2025-09-08 05:55:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|609
1757311200000|2025-09-08 06:00:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|905
1757311500000|2025-09-08 06:05:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|201
1757311800000|2025-09-08 06:10:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|871
1757312100000|2025-09-08 06:15:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|222
1757312400000|2025-09-08 06:20:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|458
1757312700000|2025-09-08 06:25:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|941
1757313000000|2025-09-08 06:30:00|||||||||567
1757313300000|2025-09-08 06:35:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|1747
1757313600000|2025-09-08 06:40:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|994
1757313900000|2025-09-08 06:45:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|863
1757314200000|2025-09-08 06:50:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|783
1757314500000|2025-09-08 06:55:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|857
1757314800000|2025-09-08 07:00:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|2044
1757315100000|2025-09-08 07:05:00|10992|10990|10991.2|10989.2|10992|10990|10990.5|10988.5|1313
1757315400000|2025-09-08 07:10:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|793
1757315700000|2025-09-08 07:15:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992|10990|1656
1757316000000|2025-09-08 07:20:00|10992|10990|10992|10990|10992|10990|10992|10990|2555
1757316300000|2025-09-08 07:25:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|2932
1757316600000|2025-09-08 07:30:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|493
1757316900000|2025-09-08 07:35:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|3001
1757317200000|2025-09-08 07:40:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1054
1757317500000|2025-09-08 07:45:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|545
1757317800000|2025-09-08 07:50:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|3094
1757318100000|2025-09-08 07:55:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|3286
1757318400000|2025-09-08 08:00:00|||||||||529
1757318700000|2025-09-08 08:05:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|932
1757319000000|2025-09-08 08:10:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|627
1757319300000|2025-09-08 08:15:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|580
1757319600000|2025-09-08 08:20:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|777
1757319900000|2025-09-08 08:25:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|465
1757320200000|2025-09-08 08:30:00|||||||||1256
1757320500000|2025-09-08 08:35:00|||||||||887
1757320800000|2025-09-08 08:40:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|484
1757321100000|2025-09-08 08:45:00|||||||||537
1757321400000|2025-09-08 08:50:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|1000
1757321700000|2025-09-08 08:55:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1293
1757322000000|2025-09-08 09:00:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|941
1757322300000|2025-09-08 09:05:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|656
1757322600000|2025-09-08 09:10:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|806
1757322900000|2025-09-08 09:15:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|148
1757323200000|2025-09-08 09:20:00|||||||||348
1757323500000|2025-09-08 09:25:00|||||||||268
1757323800000|2025-09-08 09:30:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|608
1757324100000|2025-09-08 09:35:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|783
1757324400000|2025-09-08 09:40:00|||||||||62
1757324700000|2025-09-08 09:45:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|1019
1757325000000|2025-09-08 09:50:00|||||||||177
1757325300000|2025-09-08 09:55:00|||||||||335
1757325600000|2025-09-08 10:00:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|273
1757325900000|2025-09-08 10:05:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992|10990|807
1757326200000|2025-09-08 10:10:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|1063
1757326500000|2025-09-08 10:15:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|1411
1757326800000|2025-09-08 10:20:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|149
1757327100000|2025-09-08 10:25:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|371
1757327400000|2025-09-08 10:30:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|955
1757327700000|2025-09-08 10:35:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|550
1757328000000|2025-09-08 10:40:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|1068
1757328300000|2025-09-08 10:45:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|2274
1757328600000|2025-09-08 10:50:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|295
1757328900000|2025-09-08 10:55:00|10992|10990|10992|10990|10992|10990|10992|10990|192
1757329200000|2025-09-08 11:00:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|294
1757329500000|2025-09-08 11:05:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|985
1757329800000|2025-09-08 11:10:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|819
1757330100000|2025-09-08 11:15:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|252
1757330400000|2025-09-08 11:20:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|887
1757330700000|2025-09-08 11:25:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1478
1757331000000|2025-09-08 11:30:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|451
1757331300000|2025-09-08 11:35:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|805
1757331600000|2025-09-08 11:40:00|10994.4|10992.4|10997.5|10995.5|10997.5|10995.5|10993.6|10991.6|3797
1757331900000|2025-09-08 11:45:00|10996.7|10994.7|10995.9|10993.9|10997.5|10995.5|10995.9|10993.9|1985
1757332200000|2025-09-08 11:50:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|1857
1757332500000|2025-09-08 11:55:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|2801
1757332800000|2025-09-08 12:00:00|10995.1|10993.1|10998.3|10996.3|10998.3|10996.3|10995.1|10993.1|5242
1757333100000|2025-09-08 12:05:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|3312
1757333400000|2025-09-08 12:10:00|10997.9|10995.9|10996.7|10994.7|10998.3|10996.3|10995.9|10993.9|4310
1757333700000|2025-09-08 12:15:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10994.4|10992.4|4835
1757334000000|2025-09-08 12:20:00|10997.5|10995.5|10992.8|10990.8|10997.5|10995.5|10992|10990|5276
1757334300000|2025-09-08 12:25:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|3696
1757334600000|2025-09-08 12:30:00|10994.4|10992.4|10998.3|10996.3|10998.3|10996.3|10994.4|10992.4|6240
1757334900000|2025-09-08 12:35:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|2871
1757335200000|2025-09-08 12:40:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|2868
1757335500000|2025-09-08 12:45:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|2126
1757335800000|2025-09-08 12:50:00|10999|10997|10998.3|10996.3|10999|10997|10998.3|10996.3|2817
1757336100000|2025-09-08 12:55:00|10997.5|10995.5|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|3917
1757336400000|2025-09-08 13:00:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10995.9|10993.9|6024
1757336700000|2025-09-08 13:05:00|10997.5|10995.5|10999|10997|10999|10997|10997.5|10995.5|1645
1757337000000|2025-09-08 13:10:00|10998.3|10996.3|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|5812
1757337300000|2025-09-08 13:15:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|4225
1757337600000|2025-09-08 13:20:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|3380
1757337900000|2025-09-08 13:25:00|11003|11001|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|958
1757338200000|2025-09-08 13:30:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|1501
1757338500000|2025-09-08 13:35:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11000.6|10998.6|3780
1757338800000|2025-09-08 13:40:00|11003|11001|11001.4|10999.4|11003|11001|11000.6|10998.6|4836
1757339100000|2025-09-08 13:45:00|11000.6|10998.6|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|8021
1757339400000|2025-09-08 13:50:00|11002.2|11000.2|11003|11001|11003.7|11001.7|11002.2|11000.2|6883
1757339700000|2025-09-08 13:55:00|11002.2|11000.2|11001.4|10999.4|11003|11001|11000.6|10998.6|4716
1757340000000|2025-09-08 14:00:00|11000.6|10998.6|11003|11001|11003|11001|11000.6|10998.6|4000
1757340300000|2025-09-08 14:05:00|11002.2|11000.2|11003|11001|11003.7|11001.7|11002.2|11000.2|2889
1757340600000|2025-09-08 14:10:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11002.2|11000.2|3132
1757340900000|2025-09-08 14:15:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|5235
1757341200000|2025-09-08 14:20:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|3891
1757341500000|2025-09-08 14:25:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|3053
1757341800000|2025-09-08 14:30:00|11001.4|10999.4|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|7118
1757342100000|2025-09-08 14:35:00|10999.8|10997.8|10997.5|10995.5|11000.6|10998.6|10997.5|10995.5|7636
1757342400000|2025-09-08 14:40:00|10998.3|10996.3|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|5978
1757342700000|2025-09-08 14:45:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|4338
1757343000000|2025-09-08 14:50:00|||||||||2950
1757343300000|2025-09-08 14:55:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|4713
1757343600000|2025-09-08 15:00:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|4179
1757343900000|2025-09-08 15:05:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|5297
1757344200000|2025-09-08 15:10:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|4287
1757344500000|2025-09-08 15:15:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|2747
1757344800000|2025-09-08 15:20:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|4128
1757345100000|2025-09-08 15:25:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|3455
1757345400000|2025-09-08 15:30:00|11000.6|10998.6|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|4924
1757345700000|2025-09-08 15:35:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|2967
1757346000000|2025-09-08 15:40:00|11002.2|11000.2|11002.2|11000.2|11003|11001|11002.2|11000.2|1209
1757346300000|2025-09-08 15:45:00|||||||||627
1757346600000|2025-09-08 15:50:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|3738
1757346900000|2025-09-08 15:55:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|1674
1757347200000|2025-09-08 16:00:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999|10997|9256
1757347500000|2025-09-08 16:05:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|3221
1757347800000|2025-09-08 16:10:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|2629
1757348100000|2025-09-08 16:15:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|6278
1757348400000|2025-09-08 16:20:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|1681
1757348700000|2025-09-08 16:25:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|1648
1757349000000|2025-09-08 16:30:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|7253
1757349300000|2025-09-08 16:35:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|3137
1757349600000|2025-09-08 16:40:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|4107
1757349900000|2025-09-08 16:45:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|2610
1757350200000|2025-09-08 16:50:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|1951
1757350500000|2025-09-08 16:55:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10994.4|10992.4|4133
1757350800000|2025-09-08 17:00:00|10995.5|10993.5|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|2349
1757351100000|2025-09-08 17:05:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|1921
1757351400000|2025-09-08 17:10:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|1307
1757351700000|2025-09-08 17:15:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1699
1757352000000|2025-09-08 17:20:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|5298
1757352300000|2025-09-08 17:25:00|10993.6|10991.6|10992|10990|10993.6|10991.6|10991.2|10989.2|17630
1757352600000|2025-09-08 17:30:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10991.2|10989.2|5269
1757352900000|2025-09-08 17:35:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|6917
1757353200000|2025-09-08 17:40:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|3041
1757353500000|2025-09-08 17:45:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|2207
1757353800000|2025-09-08 17:50:00|10992|10990|10994.4|10992.4|10994.4|10992.4|10992|10990|1836
1757354100000|2025-09-08 17:55:00|||||||||2071
1757354400000|2025-09-08 18:00:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|5018
1757354700000|2025-09-08 18:05:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|1504
1757355000000|2025-09-08 18:10:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|1775
1757355300000|2025-09-08 18:15:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|3135
1757355600000|2025-09-08 18:20:00|10999|10997|10997.5|10995.5|10999|10997|10997.5|10995.5|10320
1757355900000|2025-09-08 18:25:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|2037
1757356200000|2025-09-08 18:30:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|4651
1757356500000|2025-09-08 18:35:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|582
1757356800000|2025-09-08 18:40:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|4543
1757357100000|2025-09-08 18:45:00|10997.5|10995.5|10999|10997|10999.8|10997.8|10997.5|10995.5|2822
1757357400000|2025-09-08 18:50:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|3309
1757357700000|2025-09-08 18:55:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|3544
1757358000000|2025-09-08 19:00:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|6429
1757358300000|2025-09-08 19:05:00|||||||||2016
1757358600000|2025-09-08 19:10:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|1465
1757358900000|2025-09-08 19:15:00|10999|10997|10997.5|10995.5|10999|10997|10997.5|10995.5|6164
1757359200000|2025-09-08 19:20:00|||||||||530
1757359500000|2025-09-08 19:25:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|915
1757359800000|2025-09-08 19:30:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10998.3|10996.3|2486
1757360100000|2025-09-08 19:35:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|2451
1757360400000|2025-09-08 19:40:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|1841
1757360700000|2025-09-08 19:45:00|||||||||2367
1757361000000|2025-09-08 19:50:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|1829
1757361300000|2025-09-08 19:55:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|4746
1757361600000|2025-09-08 20:00:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|4228
1757361900000|2025-09-08 20:05:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|1096
1757362200000|2025-09-08 20:10:00|10999|10997|10999|10997|10999|10997|10999|10997|940
1757362500000|2025-09-08 20:15:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|2727
1757362800000|2025-09-08 20:20:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|1729
1757363100000|2025-09-08 20:25:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|1655
1757363400000|2025-09-08 20:30:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|4025
1757363700000|2025-09-08 20:35:00|11002.2|11000.2|11003|11001|11003|11001|11002.2|11000.2|1590
1757364000000|2025-09-08 20:40:00|||||||||420
1757364300000|2025-09-08 20:45:00|||||||||3611
1757364600000|2025-09-08 20:50:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003|11001|1860
1757364900000|2025-09-08 20:55:00|11003|11001|11003|11001|11003|11001|11003|11001|1253
1757368800000|2025-09-08 22:00:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|349
1757369100000|2025-09-08 22:05:00|11001.8|10999.8|11001.4|10999.4|11001.8|10999.8|11001.4|10999.4|131
1757369400000|2025-09-08 22:10:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|119
1757369700000|2025-09-08 22:15:00|||||||||27
1757370000000|2025-09-08 22:20:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|428
1757370300000|2025-09-08 22:25:00|||||||||665
1757370600000|2025-09-08 22:30:00|||||||||88
1757370900000|2025-09-08 22:35:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|357
1757371200000|2025-09-08 22:40:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|339
1757371500000|2025-09-08 22:45:00|11000.6|10998.6|11001|10999|11001.4|10999.4|11000.6|10998.6|532
1757371800000|2025-09-08 22:50:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|42
1757372100000|2025-09-08 22:55:00|||||||||668
1757372400000|2025-09-08 23:00:00|11000.2|10998.2|10999.8|10997.8|11000.2|10998.2|10999.8|10997.8|555
1757372700000|2025-09-08 23:05:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|498
1757373000000|2025-09-08 23:10:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|567
1757373300000|2025-09-08 23:15:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|148
1757373600000|2025-09-08 23:20:00|||||||||51
1757373900000|2025-09-08 23:25:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|485
1757374200000|2025-09-08 23:30:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|345
1757374500000|2025-09-08 23:35:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|493
1757374800000|2025-09-08 23:40:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|506
1757375100000|2025-09-08 23:45:00|||||||||57
1757375400000|2025-09-08 23:50:00|||||||||244
1757375700000|2025-09-08 23:55:00|||||||||104
1757376000000|2025-09-09 00:00:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|994
1757376300000|2025-09-09 00:05:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|979
1757376600000|2025-09-09 00:10:00|||||||||151
1757376900000|2025-09-09 00:15:00|||||||||219
1757377200000|2025-09-09 00:20:00|11002.2|11000.2|11003|11001|11003|11001|11001.4|10999.4|1385
1757377500000|2025-09-09 00:25:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|102
1757377800000|2025-09-09 00:30:00|||||||||53
1757378100000|2025-09-09 00:35:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|450
1757378400000|2025-09-09 00:40:00|||||||||960
1757378700000|2025-09-09 00:45:00|||||||||183
1757379000000|2025-09-09 00:50:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1239
1757379300000|2025-09-09 00:55:00|10999.8|10997.8|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|649
1757379600000|2025-09-09 01:00:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|1123
1757379900000|2025-09-09 01:05:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|593
1757380200000|2025-09-09 01:10:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|458
1757380500000|2025-09-09 01:15:00|10999|10997|10999|10997|10999|10997|10999|10997|478
1757380800000|2025-09-09 01:20:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|138
1757381100000|2025-09-09 01:25:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|388
1757381400000|2025-09-09 01:30:00|10999|10997|10999|10997|10999|10997|10999|10997|104
1757381700000|2025-09-09 01:35:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|92
1757382000000|2025-09-09 01:40:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|636
1757382300000|2025-09-09 01:45:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|496
1757382600000|2025-09-09 01:50:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|331
1757382900000|2025-09-09 01:55:00|||||||||95
1757383200000|2025-09-09 02:00:00|||||||||106
1757383500000|2025-09-09 02:05:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|274
1757383800000|2025-09-09 02:10:00|||||||||52
1757384100000|2025-09-09 02:15:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|351
1757384400000|2025-09-09 02:20:00|||||||||70
1757384700000|2025-09-09 02:25:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|266
1757385000000|2025-09-09 02:30:00|||||||||42
1757385300000|2025-09-09 02:35:00|10999|10997|10999|10997|10999|10997|10998.3|10996.3|752
1757385600000|2025-09-09 02:40:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|289
1757385900000|2025-09-09 02:45:00|10999|10997|10999|10997|10999|10997|10999|10997|288
1757386200000|2025-09-09 02:50:00|||||||||107
1757386500000|2025-09-09 02:55:00|||||||||517
1757386800000|2025-09-09 03:00:00|||||||||39
1757387100000|2025-09-09 03:05:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|138
1757387400000|2025-09-09 03:10:00|10999|10997|10999|10997|10999|10997|10999|10997|477
1757387700000|2025-09-09 03:15:00|||||||||50
1757388000000|2025-09-09 03:20:00|||||||||137
1757388300000|2025-09-09 03:25:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|484
1757388600000|2025-09-09 03:30:00|||||||||46
1757388900000|2025-09-09 03:35:00|10999|10997|10999|10997|10999|10997|10999|10997|193
1757389200000|2025-09-09 03:40:00|||||||||64
1757389500000|2025-09-09 03:45:00|||||||||35
1757389800000|2025-09-09 03:50:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|768
1757390100000|2025-09-09 03:55:00|||||||||47
1757390400000|2025-09-09 04:00:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|675
1757390700000|2025-09-09 04:05:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|462
1757391000000|2025-09-09 04:10:00|||||||||32
1757391300000|2025-09-09 04:15:00|||||||||53
1757391600000|2025-09-09 04:20:00|||||||||35
1757391900000|2025-09-09 04:25:00|||||||||94
1757392200000|2025-09-09 04:30:00|||||||||34
1757392500000|2025-09-09 04:35:00|||||||||42
1757392800000|2025-09-09 04:40:00|||||||||150
1757393100000|2025-09-09 04:45:00|||||||||25
1757393400000|2025-09-09 04:50:00|||||||||73
1757393700000|2025-09-09 04:55:00|||||||||64
1757394000000|2025-09-09 05:00:00|||||||||51
1757394300000|2025-09-09 05:05:00|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|10998.3|10996.3|436
1757394600000|2025-09-09 05:10:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|70
1757394900000|2025-09-09 05:15:00|||||||||65
1757395200000|2025-09-09 05:20:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|73
1757395500000|2025-09-09 05:25:00|||||||||335
1757395800000|2025-09-09 05:30:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|45
1757396100000|2025-09-09 05:35:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|615
1757396400000|2025-09-09 05:40:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|1181
1757396700000|2025-09-09 05:45:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|222
1757397000000|2025-09-09 05:50:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|988
1757397300000|2025-09-09 05:55:00|10996.3|10994.3|10995.9|10993.9|10996.3|10994.3|10995.9|10993.9|265
1757397600000|2025-09-09 06:00:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|877
1757397900000|2025-09-09 06:05:00|||||||||244
1757398200000|2025-09-09 06:10:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|646
1757398500000|2025-09-09 06:15:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|1294
1757398800000|2025-09-09 06:20:00|10994.4|10992.4|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|1007
1757399100000|2025-09-09 06:25:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|176
1757399400000|2025-09-09 06:30:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|746
1757399700000|2025-09-09 06:35:00|10995.1|10993.1|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|1851
1757400000000|2025-09-09 06:40:00|||||||||646
1757400300000|2025-09-09 06:45:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1593
1757400600000|2025-09-09 06:50:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|875
1757400900000|2025-09-09 06:55:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|572
1757401200000|2025-09-09 07:00:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|784
1757401500000|2025-09-09 07:05:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1640
1757401800000|2025-09-09 07:10:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|2312
1757402100000|2025-09-09 07:15:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|1761
1757402400000|2025-09-09 07:20:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|492
1757402700000|2025-09-09 07:25:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|3091
1757403000000|2025-09-09 07:30:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|1084
1757403300000|2025-09-09 07:35:00|||||||||434
1757403600000|2025-09-09 07:40:00|10990.8|10988.8|10990.5|10988.5|10990.8|10988.8|10990.5|10988.5|4769
1757403900000|2025-09-09 07:45:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|1573
1757404200000|2025-09-09 07:50:00|||||||||1590
1757404500000|2025-09-09 07:55:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|1728
1757404800000|2025-09-09 08:00:00|||||||||783
1757405100000|2025-09-09 08:05:00|||||||||611
1757405400000|2025-09-09 08:10:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|814
1757405700000|2025-09-09 08:15:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|1599
1757406000000|2025-09-09 08:20:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|1095
1757406300000|2025-09-09 08:25:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|667
1757406600000|2025-09-09 08:30:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|2269
1757406900000|2025-09-09 08:35:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|1199
1757407200000|2025-09-09 08:40:00|10991.2|10989.2|10992|10990|10992|10990|10990.5|10988.5|3642
1757407500000|2025-09-09 08:45:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|1412
1757407800000|2025-09-09 08:50:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1881
1757408100000|2025-09-09 08:55:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|407
1757408400000|2025-09-09 09:00:00|10992|10990|10995.1|10993.1|10995.1|10993.1|10992|10990|2566
1757408700000|2025-09-09 09:05:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|529
1757409000000|2025-09-09 09:10:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1187
1757409300000|2025-09-09 09:15:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|2257
1757409600000|2025-09-09 09:20:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|1225
1757409900000|2025-09-09 09:25:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|750
1757410200000|2025-09-09 09:30:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|858
1757410500000|2025-09-09 09:35:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|900
1757410800000|2025-09-09 09:40:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|1081
1757411100000|2025-09-09 09:45:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|1005
1757411400000|2025-09-09 09:50:00|10994.4|10992.4|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|657
1757411700000|2025-09-09 09:55:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|295
1757412000000|2025-09-09 10:00:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|632
1757412300000|2025-09-09 10:05:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|90
1757412600000|2025-09-09 10:10:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|410
1757412900000|2025-09-09 10:15:00|||||||||252
1757413200000|2025-09-09 10:20:00|||||||||101
1757413500000|2025-09-09 10:25:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|644
1757413800000|2025-09-09 10:30:00|||||||||51
1757414100000|2025-09-09 10:35:00|||||||||158
1757414400000|2025-09-09 10:40:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|196
1757414700000|2025-09-09 10:45:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|607
1757415000000|2025-09-09 10:50:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|390
1757415300000|2025-09-09 10:55:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|464
1757415600000|2025-09-09 11:00:00|10995.9|10993.9|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|384
1757415900000|2025-09-09 11:05:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|1635
1757416200000|2025-09-09 11:10:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|601
1757416500000|2025-09-09 11:15:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|125
1757416800000|2025-09-09 11:20:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992|10990|2415
1757417100000|2025-09-09 11:25:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|1492
1757417400000|2025-09-09 11:30:00|10991.6|10989.6|10992|10990|10992.8|10990.8|10991.2|10989.2|2489
1757417700000|2025-09-09 11:35:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|615
1757418000000|2025-09-09 11:40:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|751
1757418300000|2025-09-09 11:45:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|1422
1757418600000|2025-09-09 11:50:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|6684
1757418900000|2025-09-09 11:55:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|5749
1757419200000|2025-09-09 12:00:00|10988.1|10986.1|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|1612
1757419500000|2025-09-09 12:05:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|2369
1757419800000|2025-09-09 12:10:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|2622
1757420100000|2025-09-09 12:15:00|10989.7|10987.7|10992|10990|10992|10990|10988.9|10986.9|3090
1757420400000|2025-09-09 12:20:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10990.5|10988.5|5132
1757420700000|2025-09-09 12:25:00|10991.6|10989.6|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|2976
1757421000000|2025-09-09 12:30:00|10992|10990|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|3161
1757421300000|2025-09-09 12:35:00|10992|10990|10989.7|10987.7|10992.8|10990.8|10989.7|10987.7|6323
1757421600000|2025-09-09 12:40:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|4394
1757421900000|2025-09-09 12:45:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|2934
1757422200000|2025-09-09 12:50:00|10989.7|10987.7|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|1706
1757422500000|2025-09-09 12:55:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|4233
1757422800000|2025-09-09 13:00:00|10992|10990|10992.8|10990.8|10994.4|10992.4|10990.5|10988.5|4367
1757423100000|2025-09-09 13:05:00|10993.6|10991.6|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|7375
1757423400000|2025-09-09 13:10:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|3309
1757423700000|2025-09-09 13:15:00|10997.5|10995.5|10999.8|10997.8|10999.8|10997.8|10996.7|10994.7|5807
1757424000000|2025-09-09 13:20:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10998.3|10996.3|4932
1757424300000|2025-09-09 13:25:00|10999|10997|10998.3|10996.3|11000.6|10998.6|10998.3|10996.3|4374
1757424600000|2025-09-09 13:30:00|10998.7|10996.7|10999.8|10997.8|11000.6|10998.6|10998.7|10996.7|3491
1757424900000|2025-09-09 13:35:00|10999|10997|10999.8|10997.8|11001.4|10999.4|10999|10997|6367
1757425200000|2025-09-09 13:40:00|11000.6|10998.6|10998.3|10996.3|11000.6|10998.6|10997.5|10995.5|9809
1757425500000|2025-09-09 13:45:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|5422
1757425800000|2025-09-09 13:50:00|10998.3|10996.3|10996.7|10994.7|10998.3|10996.3|10995.9|10993.9|6593
1757426100000|2025-09-09 13:55:00|10995.9|10993.9|10997.5|10995.5|10997.5|10995.5|10995.1|10993.1|8287
1757426400000|2025-09-09 14:00:00|10999|10997|10995.9|10993.9|11006.9|11004.9|10993.6|10991.6|24663
1757426700000|2025-09-09 14:05:00|10996.7|10994.7|10992|10990|10996.7|10994.7|10991.2|10989.2|12837
1757427000000|2025-09-09 14:10:00|10992.8|10990.8|10994.4|10992.4|10995.9|10993.9|10992|10990|8340
1757427300000|2025-09-09 14:15:00|10994.8|10992.8|10990.5|10988.5|10995.1|10993.1|10990.5|10988.5|6200
1757427600000|2025-09-09 14:20:00|10989.7|10987.7|10990.5|10988.5|10992|10990|10989.7|10987.7|7888
1757427900000|2025-09-09 14:25:00|10991.2|10989.2|10988.9|10986.9|10992|10990|10988.1|10986.1|12894
1757428200000|2025-09-09 14:30:00|10989.7|10987.7|10986.5|10984.5|10989.7|10987.7|10985|10983|4537
1757428500000|2025-09-09 14:35:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|4932
1757428800000|2025-09-09 14:40:00|10985.8|10983.8|10988.1|10986.1|10988.1|10986.1|10985|10983|3146
1757429100000|2025-09-09 14:45:00|10987.3|10985.3|10986.5|10984.5|10988.9|10986.9|10985.8|10983.8|3659
1757429400000|2025-09-09 14:50:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|6689
1757429700000|2025-09-09 14:55:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10985|10983|3615
1757430000000|2025-09-09 15:00:00|10984.2|10982.2|10980.3|10978.3|10984.2|10982.2|10980.3|10978.3|10404
1757430300000|2025-09-09 15:05:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|4433
1757430600000|2025-09-09 15:10:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|2951
1757430900000|2025-09-09 15:15:00|10979.5|10977.5|10981.1|10979.1|10981.9|10979.9|10978|10976|6422
1757431200000|2025-09-09 15:20:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|5145
1757431500000|2025-09-09 15:25:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10981.9|10979.9|3323
1757431800000|2025-09-09 15:30:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|3675
1757432100000|2025-09-09 15:35:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|4188
1757432400000|2025-09-09 15:40:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|2428
1757432700000|2025-09-09 15:45:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|2884
1757433000000|2025-09-09 15:50:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|2127
1757433300000|2025-09-09 15:55:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1424
1757433600000|2025-09-09 16:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|888
1757433900000|2025-09-09 16:05:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|2311
1757434200000|2025-09-09 16:10:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|1850
1757434500000|2025-09-09 16:15:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|2714
1757434800000|2025-09-09 16:20:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|3784
1757435100000|2025-09-09 16:25:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|1530
1757435400000|2025-09-09 16:30:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|2195
1757435700000|2025-09-09 16:35:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|173
1757436000000|2025-09-09 16:40:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|1859
1757436300000|2025-09-09 16:45:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|6104
1757436600000|2025-09-09 16:50:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1700
1757436900000|2025-09-09 16:55:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|4354
1757437200000|2025-09-09 17:00:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|5775
1757437500000|2025-09-09 17:05:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985|10983|7750
1757437800000|2025-09-09 17:10:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|3348
1757438100000|2025-09-09 17:15:00|||||||||1340
1757438400000|2025-09-09 17:20:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|4490
1757438700000|2025-09-09 17:25:00|10985.8|10983.8|10985|10983|10986.5|10984.5|10985|10983|3480
1757439000000|2025-09-09 17:30:00|10985.8|10983.8|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|1643
1757439300000|2025-09-09 17:35:00|||||||||358
1757439600000|2025-09-09 17:40:00|||||||||119
1757439900000|2025-09-09 17:45:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1495
1757440200000|2025-09-09 17:50:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|629
1757440500000|2025-09-09 17:55:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|604
1757440800000|2025-09-09 18:00:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|3423
1757441100000|2025-09-09 18:05:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|1383
1757441400000|2025-09-09 18:10:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|323
1757441700000|2025-09-09 18:15:00|||||||||417
1757442000000|2025-09-09 18:20:00|10986.5|10984.5|10985|10983|10987.3|10985.3|10985|10983|2327
1757442300000|2025-09-09 18:25:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|3005
1757442600000|2025-09-09 18:30:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|1212
1757442900000|2025-09-09 18:35:00|10983.4|10981.4|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|3504
1757443200000|2025-09-09 18:40:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|2907
1757443500000|2025-09-09 18:45:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1738
1757443800000|2025-09-09 18:50:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1264
1757444100000|2025-09-09 18:55:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|4122
1757444400000|2025-09-09 19:00:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|2536
1757444700000|2025-09-09 19:05:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|2575
1757445000000|2025-09-09 19:10:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|1568
1757445300000|2025-09-09 19:15:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|3344
1757445600000|2025-09-09 19:20:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|3377
1757445900000|2025-09-09 19:25:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|2093
1757446200000|2025-09-09 19:30:00|||||||||491
1757446500000|2025-09-09 19:35:00|10983.4|10981.4|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|2705
1757446800000|2025-09-09 19:40:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|989
1757447100000|2025-09-09 19:45:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|2453
1757447400000|2025-09-09 19:50:00|||||||||1779
1757447700000|2025-09-09 19:55:00|10979.5|10977.5|10981.9|10979.9|10981.9|10979.9|10979.5|10977.5|6247
1757448000000|2025-09-09 20:00:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|6196
1757448300000|2025-09-09 20:05:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|257
1757448600000|2025-09-09 20:10:00|||||||||481
1757448900000|2025-09-09 20:15:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|6154
1757449200000|2025-09-09 20:20:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10979.5|10977.5|2768
1757449500000|2025-09-09 20:25:00|||||||||2768
1757449800000|2025-09-09 20:30:00|||||||||1396
1757450100000|2025-09-09 20:35:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|1741
1757450400000|2025-09-09 20:40:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1318
1757450700000|2025-09-09 20:45:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|2745
1757451000000|2025-09-09 20:50:00|10978|10976|10978|10976|10978|10976|10978|10976|955
1757451300000|2025-09-09 20:55:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|3680
1757455200000|2025-09-09 22:00:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10973.3|10971.3|1608
1757455500000|2025-09-09 22:05:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|245
1757455800000|2025-09-09 22:10:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|221
1757456100000|2025-09-09 22:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|114
1757456400000|2025-09-09 22:20:00|||||||||141
1757456700000|2025-09-09 22:25:00|||||||||8
1757457000000|2025-09-09 22:30:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|64
1757457300000|2025-09-09 22:35:00|10977.6|10975.6|10978|10976|10978|10976|10977.6|10975.6|43
1757457600000|2025-09-09 22:40:00|||||||||91
1757457900000|2025-09-09 22:45:00|||||||||207
1757458200000|2025-09-09 22:50:00|||||||||4
1757458500000|2025-09-09 22:55:00|||||||||175
1757458800000|2025-09-09 23:00:00|||||||||492
1757459100000|2025-09-09 23:05:00|||||||||3
1757459400000|2025-09-09 23:10:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|60
1757459700000|2025-09-09 23:15:00|||||||||346
1757460000000|2025-09-09 23:20:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|420
1757460300000|2025-09-09 23:25:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10978|10976|409
1757460600000|2025-09-09 23:30:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|302
1757460900000|2025-09-09 23:35:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|390
1757461200000|2025-09-09 23:40:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|1030
1757461500000|2025-09-09 23:45:00|||||||||12
1757461800000|2025-09-09 23:50:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|416
1757462100000|2025-09-09 23:55:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|387
1757462400000|2025-09-10 00:00:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|373
1757462700000|2025-09-10 00:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|535
1757463000000|2025-09-10 00:10:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|581
1757463300000|2025-09-10 00:15:00|||||||||659
1757463600000|2025-09-10 00:20:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|386
1757463900000|2025-09-10 00:25:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|304
1757464200000|2025-09-10 00:30:00|||||||||128
1757464500000|2025-09-10 00:35:00|||||||||1
1757464800000|2025-09-10 00:40:00|||||||||14
1757465100000|2025-09-10 00:45:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|434
1757465400000|2025-09-10 00:50:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|66
1757465700000|2025-09-10 00:55:00|||||||||642
1757466000000|2025-09-10 01:00:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|782
1757466300000|2025-09-10 01:05:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|198
1757466600000|2025-09-10 01:10:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|279
1757466900000|2025-09-10 01:15:00|||||||||89
1757467200000|2025-09-10 01:20:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.1|10977.1|876
1757467500000|2025-09-10 01:25:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|176
1757467800000|2025-09-10 01:30:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|345
1757468100000|2025-09-10 01:35:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|425
1757468400000|2025-09-10 01:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|725
1757468700000|2025-09-10 01:45:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|408
1757469000000|2025-09-10 01:50:00|||||||||85
1757469300000|2025-09-10 01:55:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10977.2|10975.2|2340
1757469600000|2025-09-10 02:00:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|859
1757469900000|2025-09-10 02:05:00|||||||||161
1757470200000|2025-09-10 02:10:00|10979.1|10977.1|10979.5|10977.5|10979.5|10977.5|10979.1|10977.1|298
1757470500000|2025-09-10 02:15:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|2140
1757470800000|2025-09-10 02:20:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|254
1757471100000|2025-09-10 02:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|141
1757471400000|2025-09-10 02:30:00|||||||||98
1757471700000|2025-09-10 02:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|297
1757472000000|2025-09-10 02:40:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|576
1757472300000|2025-09-10 02:45:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|197
1757472600000|2025-09-10 02:50:00|||||||||91
1757472900000|2025-09-10 02:55:00|||||||||356
1757473500000|2025-09-10 03:05:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|183
1757473800000|2025-09-10 03:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|159
1757474400000|2025-09-10 03:20:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|218
1757474700000|2025-09-10 03:25:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|399
1757475000000|2025-09-10 03:30:00|||||||||166
1757475300000|2025-09-10 03:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|77
1757475600000|2025-09-10 03:40:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|905
1757475900000|2025-09-10 03:45:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|131
1757476200000|2025-09-10 03:50:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|145
1757476500000|2025-09-10 03:55:00|10978|10976|10978|10976|10978|10976|10978|10976|121
1757476800000|2025-09-10 04:00:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|174
1757477100000|2025-09-10 04:05:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|844
1757477400000|2025-09-10 04:10:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|86
1757477700000|2025-09-10 04:15:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|55
1757478000000|2025-09-10 04:20:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|99
1757478300000|2025-09-10 04:25:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10978|10976|192
1757478600000|2025-09-10 04:30:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|345
1757478900000|2025-09-10 04:35:00|||||||||140
1757479200000|2025-09-10 04:40:00|||||||||177
1757479500000|2025-09-10 04:45:00|||||||||273
1757479800000|2025-09-10 04:50:00|||||||||119
1757480100000|2025-09-10 04:55:00|||||||||163
1757480400000|2025-09-10 05:00:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|72
1757480700000|2025-09-10 05:05:00|||||||||194
1757481000000|2025-09-10 05:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|167
1757481600000|2025-09-10 05:20:00|||||||||3
1757481900000|2025-09-10 05:25:00|||||||||11
1757482200000|2025-09-10 05:30:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|189
1757482500000|2025-09-10 05:35:00|||||||||1015
1757482800000|2025-09-10 05:40:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|558
1757483100000|2025-09-10 05:45:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|95
1757483400000|2025-09-10 05:50:00|||||||||65
1757483700000|2025-09-10 05:55:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|416
1757484000000|2025-09-10 06:00:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|611
1757484300000|2025-09-10 06:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1569
1757484600000|2025-09-10 06:10:00|||||||||3
1757484900000|2025-09-10 06:15:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|558
1757485200000|2025-09-10 06:20:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|556
1757485500000|2025-09-10 06:25:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2540
1757485800000|2025-09-10 06:30:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|943
1757486100000|2025-09-10 06:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|518
1757486400000|2025-09-10 06:40:00|10979.9|10977.9|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|877
1757486700000|2025-09-10 06:45:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|388
1757487000000|2025-09-10 06:50:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|316
1757487300000|2025-09-10 06:55:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|403
1757487600000|2025-09-10 07:00:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|1865
1757487900000|2025-09-10 07:05:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|1125
1757488200000|2025-09-10 07:10:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|698
1757488500000|2025-09-10 07:15:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|183
1757488800000|2025-09-10 07:20:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|404
1757489100000|2025-09-10 07:25:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|395
1757489400000|2025-09-10 07:30:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|996
1757489700000|2025-09-10 07:35:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|312
1757490000000|2025-09-10 07:40:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|576
1757490300000|2025-09-10 07:45:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1183
1757490600000|2025-09-10 07:50:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|188
1757490900000|2025-09-10 07:55:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|376
1757491200000|2025-09-10 08:00:00|||||||||36
1757491500000|2025-09-10 08:05:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|780
1757491800000|2025-09-10 08:10:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|819
1757492100000|2025-09-10 08:15:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|274
1757492400000|2025-09-10 08:20:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1149
1757492700000|2025-09-10 08:25:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|194
1757493000000|2025-09-10 08:30:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|3020
1757493300000|2025-09-10 08:35:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|143
1757493600000|2025-09-10 08:40:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|708
1757493900000|2025-09-10 08:45:00|||||||||598
1757494200000|2025-09-10 08:50:00|||||||||133
1757494500000|2025-09-10 08:55:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|2330
1757494800000|2025-09-10 09:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|973
1757495100000|2025-09-10 09:05:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|703
1757495400000|2025-09-10 09:10:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|2281
1757495700000|2025-09-10 09:15:00|||||||||636
1757496000000|2025-09-10 09:20:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|378
1757496300000|2025-09-10 09:25:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|732
1757496600000|2025-09-10 09:30:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|914
1757496900000|2025-09-10 09:35:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|1811
1757497200000|2025-09-10 09:40:00|||||||||380
1757497500000|2025-09-10 09:45:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|489
1757497800000|2025-09-10 09:50:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|692
1757498100000|2025-09-10 09:55:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|691
1757498400000|2025-09-10 10:00:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|399
1757498700000|2025-09-10 10:05:00|||||||||398
1757499000000|2025-09-10 10:10:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|709
1757499300000|2025-09-10 10:15:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|957
1757499600000|2025-09-10 10:20:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|769
1757499900000|2025-09-10 10:25:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|731
1757500200000|2025-09-10 10:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|1468
1757500500000|2025-09-10 10:35:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|675
1757500800000|2025-09-10 10:40:00|||||||||169
1757501100000|2025-09-10 10:45:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|531
1757501400000|2025-09-10 10:50:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|395
1757501700000|2025-09-10 10:55:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|138
1757502000000|2025-09-10 11:00:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|2107
1757502300000|2025-09-10 11:05:00|10978|10976|10978|10976|10978|10976|10978|10976|59
1757502600000|2025-09-10 11:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|1225
1757502900000|2025-09-10 11:15:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|605
1757503200000|2025-09-10 11:20:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|1384
1757503500000|2025-09-10 11:25:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|225
1757503800000|2025-09-10 11:30:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|1065
1757504100000|2025-09-10 11:35:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|862
1757504400000|2025-09-10 11:40:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|2652
1757504700000|2025-09-10 11:45:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|1836
1757505000000|2025-09-10 11:50:00|||||||||1400
1757505300000|2025-09-10 11:55:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|3539
1757505600000|2025-09-10 12:00:00|10979.5|10977.5|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|5442
1757505900000|2025-09-10 12:05:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|2081
1757506200000|2025-09-10 12:10:00|10979.5|10977.5|10977.2|10975.2|10979.5|10977.5|10976.4|10974.4|4468
1757506500000|2025-09-10 12:15:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|3169
1757506800000|2025-09-10 12:20:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|2843
1757507100000|2025-09-10 12:25:00|10978.7|10976.7|10978.3|10976.3|10978.7|10976.7|10977.2|10975.2|4264
1757507400000|2025-09-10 12:30:00|10978.7|10976.7|10988.1|10986.1|10995.1|10993.1|10978.3|10976.3|23578
1757507700000|2025-09-10 12:35:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10983.4|10981.4|11019
1757508000000|2025-09-10 12:40:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10985|10983|6703
1757508300000|2025-09-10 12:45:00|10988.9|10986.9|10987.3|10985.3|10989.7|10987.7|10987.3|10985.3|6582
1757508600000|2025-09-10 12:50:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10985|10983|4707
1757508900000|2025-09-10 12:55:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|5772
1757509200000|2025-09-10 13:00:00|10987.3|10985.3|10990.5|10988.5|10990.5|10988.5|10986.5|10984.5|5011
1757509500000|2025-09-10 13:05:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10990.5|10988.5|5601
1757509800000|2025-09-10 13:10:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|3188
1757510100000|2025-09-10 13:15:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10991.2|10989.2|3821
1757510400000|2025-09-10 13:20:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|2076
1757510700000|2025-09-10 13:25:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|3044
1757511000000|2025-09-10 13:30:00|10992.8|10990.8|10992.8|10990.8|10994.4|10992.4|10992|10990|4935
1757511300000|2025-09-10 13:35:00|10992|10990|10991.2|10989.2|10992|10990|10990.5|10988.5|2438
1757511600000|2025-09-10 13:40:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10990.5|10988.5|2156
1757511900000|2025-09-10 13:45:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|3953
1757512200000|2025-09-10 13:50:00|10988.9|10986.9|10992|10990|10992|10990|10988.9|10986.9|4415
1757512500000|2025-09-10 13:55:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10990.5|10988.5|3081
1757512800000|2025-09-10 14:00:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10991.2|10989.2|3905
1757513100000|2025-09-10 14:05:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|2323
1757513400000|2025-09-10 14:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|4014
1757513700000|2025-09-10 14:15:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|1646
1757514000000|2025-09-10 14:20:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|2845
1757514300000|2025-09-10 14:25:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|1441
1757514600000|2025-09-10 14:30:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1917
1757514900000|2025-09-10 14:35:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|1774
1757515200000|2025-09-10 14:40:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|3076
1757515500000|2025-09-10 14:45:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1969
1757515800000|2025-09-10 14:50:00|10991.2|10989.2|10990.5|10988.5|10992|10990|10990.5|10988.5|2164
1757516100000|2025-09-10 14:55:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|6867
1757516400000|2025-09-10 15:00:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10986.5|10984.5|8768
1757516700000|2025-09-10 15:05:00|||||||||443
1757517000000|2025-09-10 15:10:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|2753
1757517300000|2025-09-10 15:15:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|1506
1757517600000|2025-09-10 15:20:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|2352
1757517900000|2025-09-10 15:25:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|3581
1757518200000|2025-09-10 15:30:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|2123
1757518500000|2025-09-10 15:35:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|1263
1757518800000|2025-09-10 15:40:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1568
1757519100000|2025-09-10 15:45:00|10992|10990|10992.8|10990.8|10993.6|10991.6|10992|10990|6668
1757519400000|2025-09-10 15:50:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|4364
1757519700000|2025-09-10 15:55:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|4016
1757520000000|2025-09-10 16:00:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|4184
1757520300000|2025-09-10 16:05:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1129
1757520600000|2025-09-10 16:10:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1465
1757520900000|2025-09-10 16:15:00|||||||||182
1757521200000|2025-09-10 16:20:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|1883
1757521500000|2025-09-10 16:25:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|682
1757521800000|2025-09-10 16:30:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|3108
1757522100000|2025-09-10 16:35:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|3323
1757522400000|2025-09-10 16:40:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|933
1757522700000|2025-09-10 16:45:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|1231
1757523000000|2025-09-10 16:50:00|||||||||1476
1757523300000|2025-09-10 16:55:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|4010
1757523600000|2025-09-10 17:00:00|10990.1|10988.1|10995.1|10993.1|10995.1|10993.1|10989.7|10987.7|4120
1757523900000|2025-09-10 17:05:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|4358
1757524200000|2025-09-10 17:10:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|6812
1757524500000|2025-09-10 17:15:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|2129
1757524800000|2025-09-10 17:20:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|2947
1757525100000|2025-09-10 17:25:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1480
1757525400000|2025-09-10 17:30:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|928
1757525700000|2025-09-10 17:35:00|||||||||1285
1757526000000|2025-09-10 17:40:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|968
1757526300000|2025-09-10 17:45:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|996
1757526600000|2025-09-10 17:50:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|826
1757526900000|2025-09-10 17:55:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|1989
1757527200000|2025-09-10 18:00:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|382
1757527500000|2025-09-10 18:05:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1101
1757527800000|2025-09-10 18:10:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|674
1757528100000|2025-09-10 18:15:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|652
1757528400000|2025-09-10 18:20:00|||||||||483
1757528700000|2025-09-10 18:25:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|4502
1757529000000|2025-09-10 18:30:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|485
1757529300000|2025-09-10 18:35:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|2495
1757529600000|2025-09-10 18:40:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|2131
1757529900000|2025-09-10 18:45:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|1050
1757530200000|2025-09-10 18:50:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|4319
1757530500000|2025-09-10 18:55:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|5731
1757530800000|2025-09-10 19:00:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992|10990|2741
1757531100000|2025-09-10 19:05:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|3228
1757531400000|2025-09-10 19:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|9552
1757531700000|2025-09-10 19:15:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|4274
1757532000000|2025-09-10 19:20:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|3934
1757532300000|2025-09-10 19:25:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|3552
1757532600000|2025-09-10 19:30:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|1725
1757532900000|2025-09-10 19:35:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|3206
1757533200000|2025-09-10 19:40:00|||||||||1099
1757533500000|2025-09-10 19:45:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|2491
1757533800000|2025-09-10 19:50:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|906
1757534100000|2025-09-10 19:55:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|3012
1757534400000|2025-09-10 20:00:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|3500
1757534700000|2025-09-10 20:05:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|2386
1757535000000|2025-09-10 20:10:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|871
1757535300000|2025-09-10 20:15:00|||||||||840
1757535600000|2025-09-10 20:20:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1713
1757535900000|2025-09-10 20:25:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|106
1757536200000|2025-09-10 20:30:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|1364
1757536500000|2025-09-10 20:35:00|||||||||152
1757536800000|2025-09-10 20:40:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|2636
1757537100000|2025-09-10 20:45:00|10985|10983|10985|10983|10985|10983|10985|10983|4778
1757537400000|2025-09-10 20:50:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|2504
1757537700000|2025-09-10 20:55:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|2468
1757541600000|2025-09-10 22:00:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1296
1757541900000|2025-09-10 22:05:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|310
1757542200000|2025-09-10 22:10:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|198
1757542500000|2025-09-10 22:15:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|245
1757542800000|2025-09-10 22:20:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|44
1757543100000|2025-09-10 22:25:00|||||||||7
1757543400000|2025-09-10 22:30:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|331
1757543700000|2025-09-10 22:35:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|60
1757544000000|2025-09-10 22:40:00|10983.4|10981.4|10985|10983|10985|10983|10983.4|10981.4|348
1757544300000|2025-09-10 22:45:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|127
1757544900000|2025-09-10 22:55:00|||||||||199
1757545200000|2025-09-10 23:00:00|10983.8|10981.8|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|525
1757545500000|2025-09-10 23:05:00|||||||||2
1757546100000|2025-09-10 23:15:00|||||||||33
1757546400000|2025-09-10 23:20:00|||||||||65
1757546700000|2025-09-10 23:25:00|||||||||20
1757547000000|2025-09-10 23:30:00|||||||||430
1757547300000|2025-09-10 23:35:00|||||||||178
1757547600000|2025-09-10 23:40:00|||||||||3
1757547900000|2025-09-10 23:45:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|620
1757548200000|2025-09-10 23:50:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|382
1757548500000|2025-09-10 23:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|129
1757548800000|2025-09-11 00:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|831
1757549100000|2025-09-11 00:05:00|||||||||76
1757549400000|2025-09-11 00:10:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|504
1757549700000|2025-09-11 00:15:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|138
1757550000000|2025-09-11 00:20:00|10983|10981|10982.6|10980.6|10983|10981|10982.6|10980.6|602
1757550300000|2025-09-11 00:25:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|579
1757550600000|2025-09-11 00:30:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|460
1757550900000|2025-09-11 00:35:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|156
1757551200000|2025-09-11 00:40:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|287
1757551500000|2025-09-11 00:45:00|10985|10983|10985|10983|10985|10983|10985|10983|157
1757551800000|2025-09-11 00:50:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|358
1757552100000|2025-09-11 00:55:00|||||||||2
1757552400000|2025-09-11 01:00:00|10985|10983|10985|10983|10985|10983|10985|10983|294
1757552700000|2025-09-11 01:05:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|254
1757553000000|2025-09-11 01:10:00|||||||||34
1757553300000|2025-09-11 01:15:00|||||||||168
1757553600000|2025-09-11 01:20:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|251
1757553900000|2025-09-11 01:25:00|10985|10983|10985|10983|10985|10983|10985|10983|2
1757554200000|2025-09-11 01:30:00|||||||||48
1757554500000|2025-09-11 01:35:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|126
1757554800000|2025-09-11 01:40:00|||||||||102
1757555100000|2025-09-11 01:45:00|||||||||362
1757555400000|2025-09-11 01:50:00|||||||||31
1757556300000|2025-09-11 02:05:00|||||||||25
1757556900000|2025-09-11 02:15:00|10985|10983|10985|10983|10985|10983|10985|10983|280
1757557200000|2025-09-11 02:20:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|827
1757557500000|2025-09-11 02:25:00|||||||||133
1757557800000|2025-09-11 02:30:00|||||||||22
1757558100000|2025-09-11 02:35:00|||||||||58
1757558400000|2025-09-11 02:40:00|||||||||10
1757558700000|2025-09-11 02:45:00|||||||||323
1757559000000|2025-09-11 02:50:00|10985|10983|10985|10983|10985|10983|10985|10983|407
1757559300000|2025-09-11 02:55:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|95
1757559600000|2025-09-11 03:00:00|||||||||32
1757559900000|2025-09-11 03:05:00|||||||||27
1757560200000|2025-09-11 03:10:00|||||||||29
1757560500000|2025-09-11 03:15:00|||||||||34
1757560800000|2025-09-11 03:20:00|||||||||30
1757561100000|2025-09-11 03:25:00|||||||||61
1757561400000|2025-09-11 03:30:00|||||||||28
1757561700000|2025-09-11 03:35:00|||||||||104
1757562000000|2025-09-11 03:40:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|536
1757562300000|2025-09-11 03:45:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|298
1757562600000|2025-09-11 03:50:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|204
1757562900000|2025-09-11 03:55:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1240
1757563500000|2025-09-11 04:05:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|1170
1757563800000|2025-09-11 04:10:00|||||||||36
1757564100000|2025-09-11 04:15:00|||||||||1
1757564400000|2025-09-11 04:20:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|453
1757564700000|2025-09-11 04:25:00|10985|10983|10985|10983|10985|10983|10985|10983|285
1757565000000|2025-09-11 04:30:00|||||||||1
1757565300000|2025-09-11 04:35:00|||||||||12
1757565600000|2025-09-11 04:40:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|214
1757565900000|2025-09-11 04:45:00|||||||||1
1757566500000|2025-09-11 04:55:00|||||||||305
1757566800000|2025-09-11 05:00:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.4|10983.4|699
1757567100000|2025-09-11 05:05:00|10985|10983|10985|10983|10985|10983|10985|10983|69
1757567400000|2025-09-11 05:10:00|||||||||3
1757567700000|2025-09-11 05:15:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|636
1757568000000|2025-09-11 05:20:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|82
1757568300000|2025-09-11 05:25:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|991
1757568600000|2025-09-11 05:30:00|||||||||1
1757569200000|2025-09-11 05:40:00|||||||||567
1757569500000|2025-09-11 05:45:00|||||||||225
1757569800000|2025-09-11 05:50:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|142
1757570100000|2025-09-11 05:55:00|||||||||76
1757570400000|2025-09-11 06:00:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|482
1757570700000|2025-09-11 06:05:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|792
1757571000000|2025-09-11 06:10:00|||||||||278
1757571300000|2025-09-11 06:15:00|||||||||84
1757571600000|2025-09-11 06:20:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|275
1757571900000|2025-09-11 06:25:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|742
1757572200000|2025-09-11 06:30:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|920
1757572500000|2025-09-11 06:35:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|450
1757572800000|2025-09-11 06:40:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|68
1757573100000|2025-09-11 06:45:00|||||||||344
1757573400000|2025-09-11 06:50:00|||||||||251
1757573700000|2025-09-11 06:55:00|||||||||55
1757574000000|2025-09-11 07:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|1949
1757574300000|2025-09-11 07:05:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|2102
1757574600000|2025-09-11 07:10:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|928
1757574900000|2025-09-11 07:15:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|315
1757575200000|2025-09-11 07:20:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|338
1757575500000|2025-09-11 07:25:00|10981.5|10979.5|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1057
1757575800000|2025-09-11 07:30:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|890
1757576100000|2025-09-11 07:35:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|691
1757576400000|2025-09-11 07:40:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|148
1757576700000|2025-09-11 07:45:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|371
1757577000000|2025-09-11 07:50:00|||||||||214
1757577300000|2025-09-11 07:55:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|682
1757577600000|2025-09-11 08:00:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1103
1757577900000|2025-09-11 08:05:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|1449
1757578200000|2025-09-11 08:10:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|637
1757578500000|2025-09-11 08:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|951
1757578800000|2025-09-11 08:20:00|||||||||1701
1757579100000|2025-09-11 08:25:00|||||||||802
1757579400000|2025-09-11 08:30:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|1362
1757579700000|2025-09-11 08:35:00|10983|10981|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|310
1757580000000|2025-09-11 08:40:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|2159
1757580300000|2025-09-11 08:45:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|1406
1757580600000|2025-09-11 08:50:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1034
1757580900000|2025-09-11 08:55:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|2261
1757581200000|2025-09-11 09:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|644
1757581500000|2025-09-11 09:05:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|873
1757581800000|2025-09-11 09:10:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|1145
1757582100000|2025-09-11 09:15:00|||||||||1254
1757582400000|2025-09-11 09:20:00|||||||||2412
1757582700000|2025-09-11 09:25:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|549
1757583000000|2025-09-11 09:30:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1010
1757583300000|2025-09-11 09:35:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|564
1757583600000|2025-09-11 09:40:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|2179
1757583900000|2025-09-11 09:45:00|||||||||872
1757584200000|2025-09-11 09:50:00|10985|10983|10985|10983|10985|10983|10985|10983|615
1757584500000|2025-09-11 09:55:00|||||||||282
1757584800000|2025-09-11 10:00:00|||||||||213
1757585100000|2025-09-11 10:05:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|314
1757585400000|2025-09-11 10:10:00|||||||||1050
1757585700000|2025-09-11 10:15:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|972
1757586000000|2025-09-11 10:20:00|10985|10983|10985|10983|10985|10983|10985|10983|1317
1757586300000|2025-09-11 10:25:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|333
1757586600000|2025-09-11 10:30:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|413
1757586900000|2025-09-11 10:35:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|548
1757587200000|2025-09-11 10:40:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|445
1757587500000|2025-09-11 10:45:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|739
1757587800000|2025-09-11 10:50:00|10985.8|10983.8|10984.2|10982.2|10986.5|10984.5|10984.2|10982.2|3031
1757588100000|2025-09-11 10:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|2126
1757588400000|2025-09-11 11:00:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|2091
1757588700000|2025-09-11 11:05:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|928
1757589000000|2025-09-11 11:10:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|527
1757589300000|2025-09-11 11:15:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1247
1757589600000|2025-09-11 11:20:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|999
1757589900000|2025-09-11 11:25:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|951
1757590200000|2025-09-11 11:30:00|10983.4|10981.4|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|1502
1757590500000|2025-09-11 11:35:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1748
1757590800000|2025-09-11 11:40:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|2241
1757591100000|2025-09-11 11:45:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1620
1757591400000|2025-09-11 11:50:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|2052
1757591700000|2025-09-11 11:55:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1829
1757592000000|2025-09-11 12:00:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|6818
1757592300000|2025-09-11 12:05:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|6320
1757592600000|2025-09-11 12:10:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|4514
1757592900000|2025-09-11 12:15:00|10980.3|10978.3|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|5146
1757593200000|2025-09-11 12:20:00|10981.1|10979.1|10978.7|10976.7|10981.9|10979.9|10977.2|10975.2|6416
1757593500000|2025-09-11 12:25:00|10978|10976|10979.9|10977.9|10980.3|10978.3|10978|10976|6193
1757593800000|2025-09-11 12:30:00|10980.3|10978.3|11011.5|11009.5|11014.7|11012.7|10971.7|10969.7|29708
1757594100000|2025-09-11 12:35:00|11012.3|11010.3|11010.8|11008.8|11016.2|11014.2|11008.4|11006.4|25282
1757594400000|2025-09-11 12:40:00|11010|11008|11003|11001|11011.5|11009.5|11001.4|10999.4|19810
1757594700000|2025-09-11 12:45:00|11003.7|11001.7|10995.9|10993.9|11004.5|11002.5|10995.1|10993.1|12132
1757595000000|2025-09-11 12:50:00|10996.7|10994.7|10997.5|10995.5|10999.8|10997.8|10995.9|10993.9|12066
1757595300000|2025-09-11 12:55:00|10996.7|10994.7|10998.3|10996.3|10998.3|10996.3|10994.4|10992.4|13294
1757595600000|2025-09-11 13:00:00|10999|10997|10995.9|10993.9|11000.6|10998.6|10994.4|10992.4|9746
1757595900000|2025-09-11 13:05:00|10995.1|10993.1|10998.3|10996.3|10998.3|10996.3|10993.6|10991.6|7874
1757596200000|2025-09-11 13:10:00|10999|10997|10996.7|10994.7|10999|10997|10994.4|10992.4|5625
1757596500000|2025-09-11 13:15:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10992.8|10990.8|4974
1757596800000|2025-09-11 13:20:00|10995.1|10993.1|10995.9|10993.9|10997.5|10995.5|10994.4|10992.4|6493
1757597100000|2025-09-11 13:25:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10993.6|10991.6|3415
1757597400000|2025-09-11 13:30:00|10995.9|10993.9|10997.5|10995.5|10997.5|10995.5|10995.1|10993.1|3120
1757597700000|2025-09-11 13:35:00|10998.3|10996.3|10999.8|10997.8|10999.8|10997.8|10995.9|10993.9|10449
1757598000000|2025-09-11 13:40:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10999|10997|4063
1757598300000|2025-09-11 13:45:00|11000.2|10998.2|10999|10997|11000.6|10998.6|10996.7|10994.7|5724
1757598600000|2025-09-11 13:50:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999|10997|2834
1757598900000|2025-09-11 13:55:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|5029
1757599200000|2025-09-11 14:00:00|10999.8|10997.8|11001.4|10999.4|11001.4|10999.4|10999|10997|2382
1757599500000|2025-09-11 14:05:00|11002.2|11000.2|11003.7|11001.7|11003.7|11001.7|11001.4|10999.4|2619
1757599800000|2025-09-11 14:10:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11003|11001|1876
1757600100000|2025-09-11 14:15:00|11004.5|11002.5|11006.9|11004.9|11006.9|11004.9|11003.7|11001.7|5729
1757600400000|2025-09-11 14:20:00|11007.6|11005.6|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|2522
1757600700000|2025-09-11 14:25:00|11006.9|11004.9|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|12307
1757601000000|2025-09-11 14:30:00|11006.9|11004.9|11006.1|11004.1|11007.6|11005.6|11006.1|11004.1|2551
1757601300000|2025-09-11 14:35:00|11005.3|11003.3|11008.4|11006.4|11008.4|11006.4|11005.3|11003.3|6867
1757601600000|2025-09-11 14:40:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.9|11004.9|4363
1757601900000|2025-09-11 14:45:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|2362
1757602200000|2025-09-11 14:50:00|11005.3|11003.3|11002.2|11000.2|11005.3|11003.3|11002.2|11000.2|3418
1757602500000|2025-09-11 14:55:00|11003|11001|11000.6|10998.6|11003|11001|10999.8|10997.8|6429
1757602800000|2025-09-11 15:00:00|10999.8|10997.8|10995.9|10993.9|11000.6|10998.6|10995.9|10993.9|7341
1757603100000|2025-09-11 15:05:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|7639
1757603400000|2025-09-11 15:10:00|10998.3|10996.3|11000.6|10998.6|11000.6|10998.6|10997.5|10995.5|4431
1757603700000|2025-09-11 15:15:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|2865
1757604000000|2025-09-11 15:20:00|10999|10997|11000.6|10998.6|11002.2|11000.2|10999|10997|1738
1757604300000|2025-09-11 15:25:00|11001.4|10999.4|10997.5|10995.5|11001.4|10999.4|10996.7|10994.7|5694
1757604600000|2025-09-11 15:30:00|10996.7|10994.7|10998.3|10996.3|10999|10997|10996.7|10994.7|2472
1757604900000|2025-09-11 15:35:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|3074
1757605200000|2025-09-11 15:40:00|10996.7|10994.7|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|4992
1757605500000|2025-09-11 15:45:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|3696
1757605800000|2025-09-11 15:50:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|4137
1757606100000|2025-09-11 15:55:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|1428
1757606400000|2025-09-11 16:00:00|10998.3|10996.3|10999.8|10997.8|11000.6|10998.6|10998.3|10996.3|3754
1757606700000|2025-09-11 16:05:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|6159
1757607000000|2025-09-11 16:10:00|11001.4|10999.4|11000.6|10998.6|11002.2|11000.2|10999.8|10997.8|3813
1757607300000|2025-09-11 16:15:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999|10997|3900
1757607600000|2025-09-11 16:20:00|10999.4|10997.4|11000.6|10998.6|11000.6|10998.6|10999|10997|4598
1757607900000|2025-09-11 16:25:00|10999.8|10997.8|10999|10997|11000.6|10998.6|10999|10997|3878
1757608200000|2025-09-11 16:30:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|3105
1757608500000|2025-09-11 16:35:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|7287
1757608800000|2025-09-11 16:40:00|10998.3|10996.3|10996.7|10994.7|10999|10997|10996.7|10994.7|8916
1757609100000|2025-09-11 16:45:00|10997.5|10995.5|10999|10997|10999|10997|10996.7|10994.7|2668
1757609400000|2025-09-11 16:50:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|5387
1757609700000|2025-09-11 16:55:00|10997.5|10995.5|10996.7|10994.7|10998.3|10996.3|10995.9|10993.9|5672
1757610000000|2025-09-11 17:00:00|10996.3|10994.3|10993.6|10991.6|10996.7|10994.7|10993.6|10991.6|6099
1757610300000|2025-09-11 17:05:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|3431
1757610600000|2025-09-11 17:10:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|3397
1757610900000|2025-09-11 17:15:00|10995.1|10993.1|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|3274
1757611200000|2025-09-11 17:20:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|1771
1757611500000|2025-09-11 17:25:00|10995.1|10993.1|10993.6|10991.6|10995.9|10993.9|10992.8|10990.8|4393
1757611800000|2025-09-11 17:30:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|8337
1757612100000|2025-09-11 17:35:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|5740
1757612400000|2025-09-11 17:40:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|4632
1757612700000|2025-09-11 17:45:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|3280
1757613000000|2025-09-11 17:50:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|2327
1757613300000|2025-09-11 17:55:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|3549
1757613600000|2025-09-11 18:00:00|10986.5|10984.5|10988.1|10986.1|10988.9|10986.9|10986.5|10984.5|3769
1757613900000|2025-09-11 18:05:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|2148
1757614200000|2025-09-11 18:10:00|||||||||1911
1757614500000|2025-09-11 18:15:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|3963
1757614800000|2025-09-11 18:20:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|7073
1757615100000|2025-09-11 18:25:00|||||||||537
1757615400000|2025-09-11 18:30:00|||||||||1618
1757615700000|2025-09-11 18:35:00|||||||||1577
1757616000000|2025-09-11 18:40:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|5664
1757616300000|2025-09-11 18:45:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|1487
1757616600000|2025-09-11 18:50:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|361
1757616900000|2025-09-11 18:55:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|6171
1757617200000|2025-09-11 19:00:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|7836
1757617500000|2025-09-11 19:05:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|3468
1757617800000|2025-09-11 19:10:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|3899
1757618100000|2025-09-11 19:15:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|1503
1757618400000|2025-09-11 19:20:00|10992|10990|10992|10990|10992|10990|10992|10990|2718
1757618700000|2025-09-11 19:25:00|10992.8|10990.8|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|1540
1757619000000|2025-09-11 19:30:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|1014
1757619300000|2025-09-11 19:35:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|1292
1757619600000|2025-09-11 19:40:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|2156
1757619900000|2025-09-11 19:45:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|3468
1757620200000|2025-09-11 19:50:00|10987.3|10985.3|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|1672
1757620500000|2025-09-11 19:55:00|10985|10983|10986.5|10984.5|10986.5|10984.5|10985|10983|5005
1757620800000|2025-09-11 20:00:00|10985.8|10983.8|10984.2|10982.2|10986.5|10984.5|10984.2|10982.2|5324
1757621100000|2025-09-11 20:05:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|1249
1757621400000|2025-09-11 20:10:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|1957
1757621700000|2025-09-11 20:15:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|1689
1757622000000|2025-09-11 20:20:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|905
1757622300000|2025-09-11 20:25:00|10984.2|10982.2|10985|10983|10985.8|10983.8|10984.2|10982.2|3200
1757622600000|2025-09-11 20:30:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|2436
1757622900000|2025-09-11 20:35:00|||||||||1275
1757623200000|2025-09-11 20:40:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1396
1757623500000|2025-09-11 20:45:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|2602
1757623800000|2025-09-11 20:50:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|3432
1757624100000|2025-09-11 20:55:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|3839
1757628000000|2025-09-11 22:00:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|2209
1757628300000|2025-09-11 22:05:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|475
1757628600000|2025-09-11 22:10:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|618
1757628900000|2025-09-11 22:15:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|78
1757629200000|2025-09-11 22:20:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|107
1757629500000|2025-09-11 22:25:00|||||||||7
1757629800000|2025-09-11 22:30:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|185
1757630100000|2025-09-11 22:35:00|||||||||2
1757630400000|2025-09-11 22:40:00|||||||||32
1757630700000|2025-09-11 22:45:00|||||||||15
1757631000000|2025-09-11 22:50:00|||||||||26
1757631300000|2025-09-11 22:55:00|10985|10983|10985|10983|10985|10983|10985|10983|56
1757631600000|2025-09-11 23:00:00|||||||||73
1757631900000|2025-09-11 23:05:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|331
1757632200000|2025-09-11 23:10:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|407
1757632500000|2025-09-11 23:15:00|||||||||8
1757632800000|2025-09-11 23:20:00|10985|10983|10985|10983|10985|10983|10985|10983|130
1757633100000|2025-09-11 23:25:00|||||||||81
1757633400000|2025-09-11 23:30:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|228
1757633700000|2025-09-11 23:35:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|281
1757634000000|2025-09-11 23:40:00|||||||||43
1757634300000|2025-09-11 23:45:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|961
1757634600000|2025-09-11 23:50:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|221
1757634900000|2025-09-11 23:55:00|||||||||399
1757635200000|2025-09-12 00:00:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|717
1757635500000|2025-09-12 00:05:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|490
1757635800000|2025-09-12 00:10:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|666
1757636100000|2025-09-12 00:15:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|652
1757636400000|2025-09-12 00:20:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|522
1757636700000|2025-09-12 00:25:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|386
1757637000000|2025-09-12 00:30:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|261
1757637300000|2025-09-12 00:35:00|||||||||4
1757637600000|2025-09-12 00:40:00|||||||||24
1757637900000|2025-09-12 00:45:00|||||||||130
1757638200000|2025-09-12 00:50:00|||||||||213
1757638500000|2025-09-12 00:55:00|||||||||1
1757638800000|2025-09-12 01:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|124
1757639100000|2025-09-12 01:05:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1081
1757639400000|2025-09-12 01:10:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|483
1757639700000|2025-09-12 01:15:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|149
1757640000000|2025-09-12 01:20:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|652
1757640300000|2025-09-12 01:25:00|||||||||133
1757640600000|2025-09-12 01:30:00|||||||||327
1757640900000|2025-09-12 01:35:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|350
1757641200000|2025-09-12 01:40:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1041
1757641500000|2025-09-12 01:45:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|488
1757641800000|2025-09-12 01:50:00|||||||||2
1757642100000|2025-09-12 01:55:00|||||||||154
1757642400000|2025-09-12 02:00:00|||||||||132
1757642700000|2025-09-12 02:05:00|||||||||1044
1757643000000|2025-09-12 02:10:00|||||||||35
1757643300000|2025-09-12 02:15:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|374
1757643600000|2025-09-12 02:20:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|427
1757643900000|2025-09-12 02:25:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|262
1757644200000|2025-09-12 02:30:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|168
1757644500000|2025-09-12 02:35:00|10982.3|10980.3|10982.6|10980.6|10982.6|10980.6|10982.3|10980.3|37
1757644800000|2025-09-12 02:40:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|673
1757645100000|2025-09-12 02:45:00|||||||||305
1757645400000|2025-09-12 02:50:00|||||||||10
1757645700000|2025-09-12 02:55:00|||||||||80
1757646000000|2025-09-12 03:00:00|||||||||6
1757646300000|2025-09-12 03:05:00|||||||||434
1757646600000|2025-09-12 03:10:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|286
1757646900000|2025-09-12 03:15:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|603
1757647200000|2025-09-12 03:20:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|396
1757647500000|2025-09-12 03:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|190
1757647800000|2025-09-12 03:30:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|586
1757648100000|2025-09-12 03:35:00|||||||||573
1757648700000|2025-09-12 03:45:00|||||||||17
1757649000000|2025-09-12 03:50:00|||||||||208
1757649600000|2025-09-12 04:00:00|||||||||229
1757649900000|2025-09-12 04:05:00|||||||||469
1757650200000|2025-09-12 04:10:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|671
1757650500000|2025-09-12 04:15:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|519
1757650800000|2025-09-12 04:20:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|140
1757651100000|2025-09-12 04:25:00|||||||||37
1757651400000|2025-09-12 04:30:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|178
1757651700000|2025-09-12 04:35:00|||||||||104
1757652000000|2025-09-12 04:40:00|||||||||206
1757652300000|2025-09-12 04:45:00|||||||||4
1757652600000|2025-09-12 04:50:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|273
1757652900000|2025-09-12 04:55:00|||||||||3
1757653500000|2025-09-12 05:05:00|||||||||8
1757653800000|2025-09-12 05:10:00|||||||||206
1757654400000|2025-09-12 05:20:00|||||||||238
1757654700000|2025-09-12 05:25:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|365
1757655000000|2025-09-12 05:30:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|312
1757655300000|2025-09-12 05:35:00|||||||||8
1757655600000|2025-09-12 05:40:00|||||||||148
1757655900000|2025-09-12 05:45:00|||||||||648
1757656200000|2025-09-12 05:50:00|||||||||312
1757656500000|2025-09-12 05:55:00|||||||||67
1757656800000|2025-09-12 06:00:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|1949
1757657100000|2025-09-12 06:05:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|719
1757657400000|2025-09-12 06:10:00|||||||||1041
1757657700000|2025-09-12 06:15:00|||||||||283
1757658000000|2025-09-12 06:20:00|||||||||62
1757658300000|2025-09-12 06:25:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|756
1757658600000|2025-09-12 06:30:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|274
1757658900000|2025-09-12 06:35:00|||||||||208
1757659200000|2025-09-12 06:40:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|291
1757659500000|2025-09-12 06:45:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|158
1757659800000|2025-09-12 06:50:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|832
1757660100000|2025-09-12 06:55:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|1315
1757660400000|2025-09-12 07:00:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|2584
1757660700000|2025-09-12 07:05:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|1055
1757661000000|2025-09-12 07:10:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|1366
1757661300000|2025-09-12 07:15:00|||||||||81
1757661600000|2025-09-12 07:20:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|866
1757661900000|2025-09-12 07:25:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|651
1757662200000|2025-09-12 07:30:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|325
1757662500000|2025-09-12 07:35:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|766
1757662800000|2025-09-12 07:40:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|3045
1757663100000|2025-09-12 07:45:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|900
1757663400000|2025-09-12 07:50:00|10978|10976|10978|10976|10978|10976|10978|10976|1988
1757663700000|2025-09-12 07:55:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|2921
1757664000000|2025-09-12 08:00:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1109
1757664300000|2025-09-12 08:05:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|1080
1757664600000|2025-09-12 08:10:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|2819
1757664900000|2025-09-12 08:15:00|10977.2|10975.2|10974.8|10972.8|10977.2|10975.2|10974.8|10972.8|4014
1757665200000|2025-09-12 08:20:00|||||||||2033
1757665500000|2025-09-12 08:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|3042
1757665800000|2025-09-12 08:30:00|10974|10972|10974|10972|10974|10972|10974|10972|1787
1757666100000|2025-09-12 08:35:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1085
1757666400000|2025-09-12 08:40:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|3408
1757666700000|2025-09-12 08:45:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|3249
1757667000000|2025-09-12 08:50:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|952
1757667300000|2025-09-12 08:55:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|1676
1757667600000|2025-09-12 09:00:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|922
1757667900000|2025-09-12 09:05:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|1907
1757668200000|2025-09-12 09:10:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|5802
1757668500000|2025-09-12 09:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|652
1757668800000|2025-09-12 09:20:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|2338
1757669100000|2025-09-12 09:25:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|657
1757669400000|2025-09-12 09:30:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|1038
1757669700000|2025-09-12 09:35:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|425
1757670000000|2025-09-12 09:40:00|||||||||583
1757670300000|2025-09-12 09:45:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|3506
1757670600000|2025-09-12 09:50:00|||||||||701
1757670900000|2025-09-12 09:55:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|602
1757671200000|2025-09-12 10:00:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|3846
1757671500000|2025-09-12 10:05:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1494
1757671800000|2025-09-12 10:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1152
1757672100000|2025-09-12 10:15:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1120
1757672400000|2025-09-12 10:20:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|741
1757672700000|2025-09-12 10:25:00|||||||||1727
1757673000000|2025-09-12 10:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1078
1757673300000|2025-09-12 10:35:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|1264
1757673600000|2025-09-12 10:40:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|1582
1757673900000|2025-09-12 10:45:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|771
1757674200000|2025-09-12 10:50:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|162
1757674500000|2025-09-12 10:55:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|901
1757674800000|2025-09-12 11:00:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|2447
1757675100000|2025-09-12 11:05:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|419
1757675400000|2025-09-12 11:10:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|883
1757675700000|2025-09-12 11:15:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|863
1757676000000|2025-09-12 11:20:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|766
1757676300000|2025-09-12 11:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|588
1757676600000|2025-09-12 11:30:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|1007
1757676900000|2025-09-12 11:35:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|796
1757677200000|2025-09-12 11:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|1124
1757677500000|2025-09-12 11:45:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|2842
1757677800000|2025-09-12 11:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|4030
1757678100000|2025-09-12 11:55:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1837
1757678400000|2025-09-12 12:00:00|10971.7|10969.7|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|3130
1757678700000|2025-09-12 12:05:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|2649
1757679000000|2025-09-12 12:10:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|747
1757679300000|2025-09-12 12:15:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10968.6|10966.6|2660
1757679600000|2025-09-12 12:20:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2761
1757679900000|2025-09-12 12:25:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|4111
1757680200000|2025-09-12 12:30:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10967.8|10965.8|4592
1757680500000|2025-09-12 12:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|2870
1757680800000|2025-09-12 12:40:00|10970.1|10968.1|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|5542
1757681100000|2025-09-12 12:45:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|3426
1757681400000|2025-09-12 12:50:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|6761
1757681700000|2025-09-12 12:55:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|2021
1757682000000|2025-09-12 13:00:00|10970.9|10968.9|10974|10972|10974|10972|10970.9|10968.9|3553
1757682300000|2025-09-12 13:05:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|6777
1757682600000|2025-09-12 13:10:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1575
1757682900000|2025-09-12 13:15:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|768
1757683200000|2025-09-12 13:20:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|2841
1757683500000|2025-09-12 13:25:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|3109
1757683800000|2025-09-12 13:30:00|10974|10972|10971.7|10969.7|10974.8|10972.8|10971.7|10969.7|10241
1757684100000|2025-09-12 13:35:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|4160
1757684400000|2025-09-12 13:40:00|10972.5|10970.5|10970.9|10968.9|10973.3|10971.3|10970.1|10968.1|2725
1757684700000|2025-09-12 13:45:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2696
1757685000000|2025-09-12 13:50:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|3172
1757685300000|2025-09-12 13:55:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|3465
1757685600000|2025-09-12 14:00:00|10972.1|10970.1|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|3613
1757685900000|2025-09-12 14:05:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|3652
1757686200000|2025-09-12 14:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2141
1757686500000|2025-09-12 14:15:00|10974|10972|10974|10972|10975.6|10973.6|10974|10972|4251
1757686800000|2025-09-12 14:20:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10973.3|10971.3|3732
1757687100000|2025-09-12 14:25:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|2727
1757687400000|2025-09-12 14:30:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|1761
1757687700000|2025-09-12 14:35:00|10974|10972|10974|10972|10974|10972|10974|10972|1350
1757688000000|2025-09-12 14:40:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|2084
1757688300000|2025-09-12 14:45:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|1864
1757688600000|2025-09-12 14:50:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2022
1757688900000|2025-09-12 14:55:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|5257
1757689200000|2025-09-12 15:00:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10970.1|10968.1|5341
1757689500000|2025-09-12 15:05:00|10969.4|10967.4|10967|10965|10970.1|10968.1|10967|10965|4708
1757689800000|2025-09-12 15:10:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|4679
1757690100000|2025-09-12 15:15:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|5315
1757690400000|2025-09-12 15:20:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|3541
1757690700000|2025-09-12 15:25:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|8792
1757691000000|2025-09-12 15:30:00|10963.9|10961.9|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|1472
1757691300000|2025-09-12 15:35:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|1905
1757691600000|2025-09-12 15:40:00|10963.9|10961.9|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|5537
1757691900000|2025-09-12 15:45:00|10966.2|10964.2|10963.9|10961.9|10966.2|10964.2|10963.1|10961.1|3500
1757692200000|2025-09-12 15:50:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|1515
1757692500000|2025-09-12 15:55:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|1391
1757692800000|2025-09-12 16:00:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|4329
1757693100000|2025-09-12 16:05:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2088
1757693400000|2025-09-12 16:10:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|2927
1757693700000|2025-09-12 16:15:00|10964.7|10962.7|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|1337
1757694000000|2025-09-12 16:20:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|2222
1757694300000|2025-09-12 16:25:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|832
1757694600000|2025-09-12 16:30:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1235
1757694900000|2025-09-12 16:35:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1108
1757695200000|2025-09-12 16:40:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1686
1757695500000|2025-09-12 16:45:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|772
1757695800000|2025-09-12 16:50:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10967|10965|1055
1757696100000|2025-09-12 16:55:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|653
1757696400000|2025-09-12 17:00:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967|10965|1176
1757696700000|2025-09-12 17:05:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|2064
1757697000000|2025-09-12 17:10:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|4456
1757697300000|2025-09-12 17:15:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|406
1757697600000|2025-09-12 17:20:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|3494
1757697900000|2025-09-12 17:25:00|||||||||679
1757698200000|2025-09-12 17:30:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1760
1757698500000|2025-09-12 17:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|2342
1757698800000|2025-09-12 17:40:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1151
1757699100000|2025-09-12 17:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|992
1757699400000|2025-09-12 17:50:00|||||||||656
1757699700000|2025-09-12 17:55:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|4045
1757700000000|2025-09-12 18:00:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|7340
1757700300000|2025-09-12 18:05:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967|10965|928
1757700600000|2025-09-12 18:10:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|2721
1757700900000|2025-09-12 18:15:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|804
1757701200000|2025-09-12 18:20:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|2892
1757701500000|2025-09-12 18:25:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1675
1757701800000|2025-09-12 18:30:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1024
1757702100000|2025-09-12 18:35:00|||||||||710
1757702400000|2025-09-12 18:40:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|440
1757702700000|2025-09-12 18:45:00|||||||||1155
1757703000000|2025-09-12 18:50:00|||||||||1417
1757703300000|2025-09-12 18:55:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2748
1757703600000|2025-09-12 19:00:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|3510
1757703900000|2025-09-12 19:05:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|3307
1757704200000|2025-09-12 19:10:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1510
1757704500000|2025-09-12 19:15:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|2994
1757704800000|2025-09-12 19:20:00|||||||||523
1757705100000|2025-09-12 19:25:00|||||||||266
1757705400000|2025-09-12 19:30:00|||||||||86
1757705700000|2025-09-12 19:35:00|||||||||1658
1757706000000|2025-09-12 19:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|830
1757706300000|2025-09-12 19:45:00|||||||||1736
1757706600000|2025-09-12 19:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1024
1757706900000|2025-09-12 19:55:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|4802
1757707200000|2025-09-12 20:00:00|10968.6|10966.6|10967|10965|10969.4|10967.4|10967|10965|6830
1757707500000|2025-09-12 20:05:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|3516
1757707800000|2025-09-12 20:10:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1267
1757708100000|2025-09-12 20:15:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|697
1757708400000|2025-09-12 20:20:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|2463
1757708700000|2025-09-12 20:25:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|3151
1757709000000|2025-09-12 20:30:00|||||||||835
1757709300000|2025-09-12 20:35:00|||||||||58
1757709600000|2025-09-12 20:40:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2453
1757709900000|2025-09-12 20:45:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2850
1757710200000|2025-09-12 20:50:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2288
1757710500000|2025-09-12 20:55:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|3374
1757887200000|2025-09-14 22:00:00|10960|10958|10960|10958|10960.8|10958.8|10955.7|10953.7|1825
1757887500000|2025-09-14 22:05:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|953
1757887800000|2025-09-14 22:10:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|411
1757888100000|2025-09-14 22:15:00|||||||||25
1757888400000|2025-09-14 22:20:00|10962.3|10960.3|10962.7|10960.7|10963.1|10961.1|10962.3|10960.3|169
1757888700000|2025-09-14 22:25:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|295
1757889000000|2025-09-14 22:30:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|507
1757889300000|2025-09-14 22:35:00|||||||||48
1757889600000|2025-09-14 22:40:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|81
1757890200000|2025-09-14 22:50:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|64
1757890500000|2025-09-14 22:55:00|10961.9|10959.9|10961.9|10959.9|10961.9|10959.9|10961.9|10959.9|148
1757890800000|2025-09-14 23:00:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|166
1757891100000|2025-09-14 23:05:00|||||||||85
1757891400000|2025-09-14 23:10:00|||||||||1
1757891700000|2025-09-14 23:15:00|||||||||2
1757892000000|2025-09-14 23:20:00|||||||||4
1757892300000|2025-09-14 23:25:00|||||||||1
1757893200000|2025-09-14 23:40:00|||||||||9
1757893500000|2025-09-14 23:45:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|222
1757893800000|2025-09-14 23:50:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|202
1757894100000|2025-09-14 23:55:00|||||||||50
1757894400000|2025-09-15 00:00:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|122
1757894700000|2025-09-15 00:05:00|||||||||1
1757895000000|2025-09-15 00:10:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|241
1757895300000|2025-09-15 00:15:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|444
1757895600000|2025-09-15 00:20:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|137
1757895900000|2025-09-15 00:25:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|163
1757896200000|2025-09-15 00:30:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|246
1757896800000|2025-09-15 00:40:00|||||||||226
1757897100000|2025-09-15 00:45:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|89
1757897400000|2025-09-15 00:50:00|||||||||28
1757897700000|2025-09-15 00:55:00|||||||||74
1757898000000|2025-09-15 01:00:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|233
1757898300000|2025-09-15 01:05:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|100
1757898600000|2025-09-15 01:10:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|58
1757898900000|2025-09-15 01:15:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|121
1757899200000|2025-09-15 01:20:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|268
1757899500000|2025-09-15 01:25:00|10963.9|10961.9|10963.9|10961.9|10964.3|10962.3|10963.9|10961.9|344
1757899800000|2025-09-15 01:30:00|||||||||1
1757900100000|2025-09-15 01:35:00|10963.5|10961.5|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|299
1757900400000|2025-09-15 01:40:00|||||||||9
1757900700000|2025-09-15 01:45:00|||||||||70
1757901000000|2025-09-15 01:50:00|||||||||3
1757901300000|2025-09-15 01:55:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|440
1757901600000|2025-09-15 02:00:00|||||||||2
1757901900000|2025-09-15 02:05:00|||||||||113
1757902200000|2025-09-15 02:10:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|193
1757902500000|2025-09-15 02:15:00|10961.9|10959.9|10961.5|10959.5|10961.9|10959.9|10961.5|10959.5|342
1757902800000|2025-09-15 02:20:00|||||||||14
1757903100000|2025-09-15 02:25:00|||||||||152
1757903400000|2025-09-15 02:30:00|||||||||11
1757903700000|2025-09-15 02:35:00|||||||||11
1757904000000|2025-09-15 02:40:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|152
1757904300000|2025-09-15 02:45:00|||||||||230
1757904600000|2025-09-15 02:50:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|320
1757904900000|2025-09-15 02:55:00|||||||||336
1757905200000|2025-09-15 03:00:00|||||||||4
1757905500000|2025-09-15 03:05:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|66
1757905800000|2025-09-15 03:10:00|||||||||333
1757906100000|2025-09-15 03:15:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|209
1757906400000|2025-09-15 03:20:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|123
1757906700000|2025-09-15 03:25:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|133
1757907000000|2025-09-15 03:30:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|2125
1757907300000|2025-09-15 03:35:00|||||||||29
1757907600000|2025-09-15 03:40:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|543
1757907900000|2025-09-15 03:45:00|||||||||89
1757908200000|2025-09-15 03:50:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|154
1757908500000|2025-09-15 03:55:00|||||||||44
1757908800000|2025-09-15 04:00:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|536
1757909100000|2025-09-15 04:05:00|||||||||123
1757909400000|2025-09-15 04:10:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|79
1757910000000|2025-09-15 04:20:00|||||||||4
1757910300000|2025-09-15 04:25:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|42
1757910600000|2025-09-15 04:30:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|389
1757910900000|2025-09-15 04:35:00|||||||||105
1757911200000|2025-09-15 04:40:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|62
1757911500000|2025-09-15 04:45:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|71
1757911800000|2025-09-15 04:50:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|45
1757912100000|2025-09-15 04:55:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|77
1757912400000|2025-09-15 05:00:00|||||||||10
1757912700000|2025-09-15 05:05:00|||||||||13
1757913000000|2025-09-15 05:10:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|7
1757913300000|2025-09-15 05:15:00|||||||||10
1757913600000|2025-09-15 05:20:00|||||||||1
1757914200000|2025-09-15 05:30:00|||||||||2
1757914500000|2025-09-15 05:35:00|10963.5|10961.5|10963.9|10961.9|10963.9|10961.9|10963.5|10961.5|303
1757914800000|2025-09-15 05:40:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|427
1757915100000|2025-09-15 05:45:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|71
1757915400000|2025-09-15 05:50:00|||||||||12
1757915700000|2025-09-15 05:55:00|||||||||16
1757916000000|2025-09-15 06:00:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|1015
1757916300000|2025-09-15 06:05:00|10961.5|10959.5|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|742
1757916600000|2025-09-15 06:10:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|288
1757916900000|2025-09-15 06:15:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|217
1757917200000|2025-09-15 06:20:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|1225
1757917500000|2025-09-15 06:25:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|1121
1757917800000|2025-09-15 06:30:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|359
1757918100000|2025-09-15 06:35:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|2288
1757918400000|2025-09-15 06:40:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|1154
1757918700000|2025-09-15 06:45:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|1069
1757919000000|2025-09-15 06:50:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960|10958|821
1757919300000|2025-09-15 06:55:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|1061
1757919600000|2025-09-15 07:00:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|1403
1757919900000|2025-09-15 07:05:00|10961.5|10959.5|10963.9|10961.9|10963.9|10961.9|10961.5|10959.5|1127
1757920200000|2025-09-15 07:10:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|716
1757920500000|2025-09-15 07:15:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1735
1757920800000|2025-09-15 07:20:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|497
1757921100000|2025-09-15 07:25:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|1270
1757921400000|2025-09-15 07:30:00|||||||||668
1757921700000|2025-09-15 07:35:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|472
1757922000000|2025-09-15 07:40:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10966.2|10964.2|2061
1757922300000|2025-09-15 07:45:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1083
1757922600000|2025-09-15 07:50:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|774
1757922900000|2025-09-15 07:55:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|712
1757923200000|2025-09-15 08:00:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|1299
1757923500000|2025-09-15 08:05:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|1041
1757923800000|2025-09-15 08:10:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|152
1757924100000|2025-09-15 08:15:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|919
1757924400000|2025-09-15 08:20:00|||||||||808
1757924700000|2025-09-15 08:25:00|||||||||334
1757925000000|2025-09-15 08:30:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1148
1757925300000|2025-09-15 08:35:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|916
1757925600000|2025-09-15 08:40:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|997
1757925900000|2025-09-15 08:45:00|||||||||180
1757926200000|2025-09-15 08:50:00|||||||||191
1757926500000|2025-09-15 08:55:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1167
1757926800000|2025-09-15 09:00:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|187
1757927100000|2025-09-15 09:05:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|2933
1757927400000|2025-09-15 09:10:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1878
1757927700000|2025-09-15 09:15:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|718
1757928000000|2025-09-15 09:20:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|703
1757928300000|2025-09-15 09:25:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|562
1757928600000|2025-09-15 09:30:00|||||||||112
1757928900000|2025-09-15 09:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|456
1757929200000|2025-09-15 09:40:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|146
1757929500000|2025-09-15 09:45:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|1610
1757929800000|2025-09-15 09:50:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|446
1757930100000|2025-09-15 09:55:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|2364
1757930400000|2025-09-15 10:00:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|539
1757930700000|2025-09-15 10:05:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|1081
1757931000000|2025-09-15 10:10:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|830
1757931300000|2025-09-15 10:15:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|467
1757931600000|2025-09-15 10:20:00|||||||||563
1757931900000|2025-09-15 10:25:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|918
1757932200000|2025-09-15 10:30:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|633
1757932500000|2025-09-15 10:35:00|||||||||276
1757932800000|2025-09-15 10:40:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1988
1757933100000|2025-09-15 10:45:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|559
1757933400000|2025-09-15 10:50:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|912
1757933700000|2025-09-15 10:55:00|||||||||175
1757934000000|2025-09-15 11:00:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|456
1757934300000|2025-09-15 11:05:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|629
1757934600000|2025-09-15 11:10:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|214
1757934900000|2025-09-15 11:15:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|656
1757935200000|2025-09-15 11:20:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|790
1757935500000|2025-09-15 11:25:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|840
1757935800000|2025-09-15 11:30:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|404
1757936100000|2025-09-15 11:35:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|999
1757936400000|2025-09-15 11:40:00|10968.6|10966.6|10967|10965|10969.4|10967.4|10967|10965|2777
1757936700000|2025-09-15 11:45:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967|10965|3882
1757937000000|2025-09-15 11:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1049
1757937300000|2025-09-15 11:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|3623
1757937600000|2025-09-15 12:00:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|2533
1757937900000|2025-09-15 12:05:00|10971.7|10969.7|10972.5|10970.5|10974|10972|10970.9|10968.9|5543
1757938200000|2025-09-15 12:10:00|10973.3|10971.3|10974|10972|10974|10972|10971.7|10969.7|4540
1757938500000|2025-09-15 12:15:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2674
1757938800000|2025-09-15 12:20:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|4163
1757939100000|2025-09-15 12:25:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|3154
1757939400000|2025-09-15 12:30:00|10977.2|10975.2|10980.3|10978.3|10980.3|10978.3|10976.4|10974.4|11662
1757939700000|2025-09-15 12:35:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10978.7|10976.7|7563
1757940000000|2025-09-15 12:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1378
1757940300000|2025-09-15 12:45:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|3551
1757940600000|2025-09-15 12:50:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|4134
1757940900000|2025-09-15 12:55:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|3928
1757941200000|2025-09-15 13:00:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|4459
1757941500000|2025-09-15 13:05:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|5452
1757941800000|2025-09-15 13:10:00|10981.9|10979.9|10981.9|10979.9|10983.4|10981.4|10981.1|10979.1|2331
1757942100000|2025-09-15 13:15:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|1617
1757942400000|2025-09-15 13:20:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|2707
1757942700000|2025-09-15 13:25:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|1965
1757943000000|2025-09-15 13:30:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|1122
1757943300000|2025-09-15 13:35:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|1761
1757943600000|2025-09-15 13:40:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|571
1757943900000|2025-09-15 13:45:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|2118
1757944200000|2025-09-15 13:50:00|10983.4|10981.4|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|4932
1757944500000|2025-09-15 13:55:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|6091
1757944800000|2025-09-15 14:00:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|1933
1757945100000|2025-09-15 14:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2625
1757945400000|2025-09-15 14:10:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1899
1757945700000|2025-09-15 14:15:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|1937
1757946000000|2025-09-15 14:20:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|1621
1757946300000|2025-09-15 14:25:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|2574
1757946600000|2025-09-15 14:30:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10978|10976|3193
1757946900000|2025-09-15 14:35:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|4107
1757947200000|2025-09-15 14:40:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|2118
1757947500000|2025-09-15 14:45:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|2329
1757947800000|2025-09-15 14:50:00|10980.7|10978.7|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|3171
1757948100000|2025-09-15 14:55:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|3491
1757948400000|2025-09-15 15:00:00|10981.1|10979.1|10984.2|10982.2|10984.2|10982.2|10981.1|10979.1|5616
1757948700000|2025-09-15 15:05:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|5355
1757949000000|2025-09-15 15:10:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|3599
1757949300000|2025-09-15 15:15:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1603
1757949600000|2025-09-15 15:20:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1692
1757949900000|2025-09-15 15:25:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1701
1757950200000|2025-09-15 15:30:00|||||||||531
1757950500000|2025-09-15 15:35:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|1469
1757950800000|2025-09-15 15:40:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|907
1757951100000|2025-09-15 15:45:00|10980.7|10978.7|10981.9|10979.9|10981.9|10979.9|10980.7|10978.7|2853
1757951400000|2025-09-15 15:50:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|2746
1757951700000|2025-09-15 15:55:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|2925
1757952000000|2025-09-15 16:00:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|1121
1757952300000|2025-09-15 16:05:00|10981.9|10979.9|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|2937
1757952600000|2025-09-15 16:10:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|1068
1757952900000|2025-09-15 16:15:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1072
1757953200000|2025-09-15 16:20:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1226
1757953500000|2025-09-15 16:25:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1942
1757953800000|2025-09-15 16:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|4488
1757954100000|2025-09-15 16:35:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1130
1757954400000|2025-09-15 16:40:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|1954
1757954700000|2025-09-15 16:45:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|645
1757955000000|2025-09-15 16:50:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1850
1757955300000|2025-09-15 16:55:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1100
1757955600000|2025-09-15 17:00:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|2007
1757955900000|2025-09-15 17:05:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|1277
1757956200000|2025-09-15 17:10:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|1500
1757956500000|2025-09-15 17:15:00|||||||||1650
1757956800000|2025-09-15 17:20:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1744
1757957100000|2025-09-15 17:25:00|10981.5|10979.5|10982.6|10980.6|10982.6|10980.6|10981.5|10979.5|1466
1757957400000|2025-09-15 17:30:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|727
1757957700000|2025-09-15 17:35:00|||||||||920
1757958000000|2025-09-15 17:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|966
1757958300000|2025-09-15 17:45:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1550
1757958600000|2025-09-15 17:50:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1339
1757958900000|2025-09-15 17:55:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1828
1757959200000|2025-09-15 18:00:00|||||||||296
1757959500000|2025-09-15 18:05:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1325
1757959800000|2025-09-15 18:10:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1078
1757960100000|2025-09-15 18:15:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|6106
1757960400000|2025-09-15 18:20:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|912
1757960700000|2025-09-15 18:25:00|||||||||451
1757961000000|2025-09-15 18:30:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|3908
1757961300000|2025-09-15 18:35:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|2327
1757961600000|2025-09-15 18:40:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|561
1757961900000|2025-09-15 18:45:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|726
1757962200000|2025-09-15 18:50:00|||||||||783
1757962500000|2025-09-15 18:55:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|2700
1757962800000|2025-09-15 19:00:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1586
1757963100000|2025-09-15 19:05:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|1143
1757963400000|2025-09-15 19:10:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1076
1757963700000|2025-09-15 19:15:00|||||||||672
1757964000000|2025-09-15 19:20:00|||||||||939
1757964300000|2025-09-15 19:25:00|||||||||628
1757964600000|2025-09-15 19:30:00|||||||||838
1757964900000|2025-09-15 19:35:00|||||||||671
1757965200000|2025-09-15 19:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|2113
1757965500000|2025-09-15 19:45:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|3829
1757965800000|2025-09-15 19:50:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|2967
1757966100000|2025-09-15 19:55:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|6721
1757966400000|2025-09-15 20:00:00|10978.7|10976.7|10981.1|10979.1|10981.1|10979.1|10978.7|10976.7|4955
1757966700000|2025-09-15 20:05:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1776
1757967000000|2025-09-15 20:10:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|817
1757967300000|2025-09-15 20:15:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1738
1757967600000|2025-09-15 20:20:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|3495
1757967900000|2025-09-15 20:25:00|||||||||768
1757968200000|2025-09-15 20:30:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|492
1757968500000|2025-09-15 20:35:00|||||||||452
1757968800000|2025-09-15 20:40:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|2144
1757969100000|2025-09-15 20:45:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|2876
1757969400000|2025-09-15 20:50:00|||||||||3172
1757969700000|2025-09-15 20:55:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|3283
1757973600000|2025-09-15 22:00:00|10979.1|10977.1|10974.8|10972.8|10979.1|10977.1|10974.8|10972.8|655
1757973900000|2025-09-15 22:05:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|248
1757974200000|2025-09-15 22:10:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|99
1757974500000|2025-09-15 22:15:00|10977.6|10975.6|10977.2|10975.2|10978|10976|10977.2|10975.2|217
1757974800000|2025-09-15 22:20:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|268
1757975100000|2025-09-15 22:25:00|10978.3|10976.3|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|854
1757975400000|2025-09-15 22:30:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|255
1757975700000|2025-09-15 22:35:00|10978|10976|10978|10976|10978|10976|10978|10976|113
1757976000000|2025-09-15 22:40:00|10978.3|10976.3|10978|10976|10978.3|10976.3|10978|10976|88
1757976300000|2025-09-15 22:45:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|219
1757976600000|2025-09-15 22:50:00|10978.3|10976.3|10978.3|10976.3|10978.3|10976.3|10978|10976|76
1757976900000|2025-09-15 22:55:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|69
1757977200000|2025-09-15 23:00:00|10978|10976|10978|10976|10978|10976|10978|10976|72
1757977500000|2025-09-15 23:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|117
1757977800000|2025-09-15 23:10:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|171
1757978100000|2025-09-15 23:15:00|||||||||820
1757978400000|2025-09-15 23:20:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|158
1757978700000|2025-09-15 23:25:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|71
1757979000000|2025-09-15 23:30:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|152
1757979300000|2025-09-15 23:35:00|||||||||34
1757979600000|2025-09-15 23:40:00|||||||||1
1757979900000|2025-09-15 23:45:00|||||||||60
1757980200000|2025-09-15 23:50:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|141
1757980500000|2025-09-15 23:55:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|108
1757980800000|2025-09-16 00:00:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|670
1757981100000|2025-09-16 00:05:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|255
1757981400000|2025-09-16 00:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|103
1757981700000|2025-09-16 00:15:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|259
1757982000000|2025-09-16 00:20:00|||||||||696
1757982300000|2025-09-16 00:25:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|77
1757982600000|2025-09-16 00:30:00|||||||||4
1757982900000|2025-09-16 00:35:00|10979.9|10977.9|10979.5|10977.5|10979.9|10977.9|10979.5|10977.5|458
1757983200000|2025-09-16 00:40:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|79
1757983500000|2025-09-16 00:45:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|108
1757983800000|2025-09-16 00:50:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|110
1757984100000|2025-09-16 00:55:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|229
1757984400000|2025-09-16 01:00:00|||||||||10
1757984700000|2025-09-16 01:05:00|||||||||110
1757985000000|2025-09-16 01:10:00|||||||||80
1757985300000|2025-09-16 01:15:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|349
1757985600000|2025-09-16 01:20:00|10979.1|10977.1|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|397
1757985900000|2025-09-16 01:25:00|10978|10976|10978|10976|10978|10976|10978|10976|224
1757986200000|2025-09-16 01:30:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|295
1757986500000|2025-09-16 01:35:00|||||||||62
1757986800000|2025-09-16 01:40:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|349
1757987100000|2025-09-16 01:45:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|599
1757987400000|2025-09-16 01:50:00|||||||||320
1757987700000|2025-09-16 01:55:00|||||||||48
1757988000000|2025-09-16 02:00:00|10978|10976|10978|10976|10978|10976|10978|10976|474
1757988300000|2025-09-16 02:05:00|||||||||1
1757988600000|2025-09-16 02:10:00|||||||||39
1757988900000|2025-09-16 02:15:00|||||||||3
1757989200000|2025-09-16 02:20:00|||||||||37
1757989500000|2025-09-16 02:25:00|||||||||6
1757989800000|2025-09-16 02:30:00|||||||||3
1757990100000|2025-09-16 02:35:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|1938
1757990400000|2025-09-16 02:40:00|||||||||17
1757990700000|2025-09-16 02:45:00|||||||||89
1757991000000|2025-09-16 02:50:00|||||||||55
1757991300000|2025-09-16 02:55:00|||||||||294
1757991600000|2025-09-16 03:00:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|65
1757991900000|2025-09-16 03:05:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|169
1757992200000|2025-09-16 03:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|861
1757992500000|2025-09-16 03:15:00|||||||||245
1757992800000|2025-09-16 03:20:00|||||||||84
1757993100000|2025-09-16 03:25:00|||||||||1
1757993400000|2025-09-16 03:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1402
1757993700000|2025-09-16 03:35:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|75
1757994000000|2025-09-16 03:40:00|||||||||9
1757994300000|2025-09-16 03:45:00|||||||||36
1757994600000|2025-09-16 03:50:00|||||||||106
1757994900000|2025-09-16 03:55:00|||||||||262
1757995200000|2025-09-16 04:00:00|||||||||84
1757995500000|2025-09-16 04:05:00|||||||||331
1757995800000|2025-09-16 04:10:00|||||||||3
1757996100000|2025-09-16 04:15:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|270
1757996400000|2025-09-16 04:20:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|128
1757996700000|2025-09-16 04:25:00|||||||||23
1757997300000|2025-09-16 04:35:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|516
1757997600000|2025-09-16 04:40:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|134
1757997900000|2025-09-16 04:45:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|613
1757998200000|2025-09-16 04:50:00|||||||||78
1757998500000|2025-09-16 04:55:00|||||||||196
1757998800000|2025-09-16 05:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|502
1757999100000|2025-09-16 05:05:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|186
1757999400000|2025-09-16 05:10:00|||||||||19
1758000000000|2025-09-16 05:20:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|2012
1758000300000|2025-09-16 05:25:00|||||||||197
1758000600000|2025-09-16 05:30:00|||||||||4
1758000900000|2025-09-16 05:35:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|3555
1758001200000|2025-09-16 05:40:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10978|10976|1261
1758001500000|2025-09-16 05:45:00|||||||||216
1758001800000|2025-09-16 05:50:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|2721
1758002100000|2025-09-16 05:55:00|10978|10976|10978|10976|10978|10976|10978|10976|342
1758002400000|2025-09-16 06:00:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|1434
1758002700000|2025-09-16 06:05:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|295
1758003000000|2025-09-16 06:10:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|508
1758003300000|2025-09-16 06:15:00|||||||||42
1758003600000|2025-09-16 06:20:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|532
1758003900000|2025-09-16 06:25:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|381
1758004200000|2025-09-16 06:30:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|731
1758004500000|2025-09-16 06:35:00|10977.6|10975.6|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|2730
1758004800000|2025-09-16 06:40:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|357
1758005100000|2025-09-16 06:45:00|10978|10976|10978|10976|10978|10976|10978|10976|296
1758005400000|2025-09-16 06:50:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978|10976|326
1758005700000|2025-09-16 06:55:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|4083
1758006000000|2025-09-16 07:00:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1478
1758006300000|2025-09-16 07:05:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|1740
1758006600000|2025-09-16 07:10:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|1234
1758006900000|2025-09-16 07:15:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|2242
1758007200000|2025-09-16 07:20:00|10983.4|10981.4|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|3532
1758007500000|2025-09-16 07:25:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1103
1758007800000|2025-09-16 07:30:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1119
1758008100000|2025-09-16 07:35:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|556
1758008400000|2025-09-16 07:40:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|308
1758008700000|2025-09-16 07:45:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|487
1758009000000|2025-09-16 07:50:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|1355
1758009300000|2025-09-16 07:55:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|41
1758009600000|2025-09-16 08:00:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|438
1758009900000|2025-09-16 08:05:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|790
1758010200000|2025-09-16 08:10:00|10981.5|10979.5|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|722
1758010500000|2025-09-16 08:15:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|800
1758010800000|2025-09-16 08:20:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|206
1758011100000|2025-09-16 08:25:00|||||||||537
1758011400000|2025-09-16 08:30:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1866
1758011700000|2025-09-16 08:35:00|||||||||200
1758012000000|2025-09-16 08:40:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|276
1758012300000|2025-09-16 08:45:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|2279
1758012600000|2025-09-16 08:50:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|629
1758012900000|2025-09-16 08:55:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|847
1758013200000|2025-09-16 09:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|1141
1758013500000|2025-09-16 09:05:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|234
1758013800000|2025-09-16 09:10:00|||||||||208
1758014100000|2025-09-16 09:15:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|641
1758014400000|2025-09-16 09:20:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1362
1758014700000|2025-09-16 09:25:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|2019
1758015000000|2025-09-16 09:30:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|888
1758015300000|2025-09-16 09:35:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|728
1758015600000|2025-09-16 09:40:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|1229
1758015900000|2025-09-16 09:45:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|268
1758016200000|2025-09-16 09:50:00|||||||||397
1758016500000|2025-09-16 09:55:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|359
1758016800000|2025-09-16 10:00:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|249
1758017100000|2025-09-16 10:05:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978.7|10976.7|418
1758017400000|2025-09-16 10:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|747
1758017700000|2025-09-16 10:15:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|503
1758018000000|2025-09-16 10:20:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|446
1758018300000|2025-09-16 10:25:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|539
1758018600000|2025-09-16 10:30:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|366
1758018900000|2025-09-16 10:35:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|585
1758019200000|2025-09-16 10:40:00|10979.5|10977.5|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|301
1758019500000|2025-09-16 10:45:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1779
1758019800000|2025-09-16 10:50:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|893
1758020100000|2025-09-16 10:55:00|||||||||413
1758020400000|2025-09-16 11:00:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|2337
1758020700000|2025-09-16 11:05:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1538
1758021000000|2025-09-16 11:10:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1619
1758021300000|2025-09-16 11:15:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1150
1758021600000|2025-09-16 11:20:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|616
1758021900000|2025-09-16 11:25:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|1785
1758022200000|2025-09-16 11:30:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|398
1758022500000|2025-09-16 11:35:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|48
1758022800000|2025-09-16 11:40:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|2834
1758023100000|2025-09-16 11:45:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|598
1758023400000|2025-09-16 11:50:00|10980.7|10978.7|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|854
1758023700000|2025-09-16 11:55:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|4905
1758024000000|2025-09-16 12:00:00|10979.5|10977.5|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|3951
1758024300000|2025-09-16 12:05:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|2549
1758024600000|2025-09-16 12:10:00|10980.3|10978.3|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|4230
1758024900000|2025-09-16 12:15:00|10980.3|10978.3|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|7010
1758025200000|2025-09-16 12:20:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|7373
1758025500000|2025-09-16 12:25:00|10980.3|10978.3|10980.7|10978.7|10981.1|10979.1|10979.5|10977.5|4743
1758025800000|2025-09-16 12:30:00|10978|10976|10973.3|10971.3|10978|10976|10971.7|10969.7|15161
1758026100000|2025-09-16 12:35:00|10972.5|10970.5|10974.8|10972.8|10975.6|10973.6|10972.5|10970.5|9564
1758026400000|2025-09-16 12:40:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10973.3|10971.3|4272
1758026700000|2025-09-16 12:45:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|3737
1758027000000|2025-09-16 12:50:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|7160
1758027300000|2025-09-16 12:55:00|10975.6|10973.6|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|4385
1758027600000|2025-09-16 13:00:00|10974.8|10972.8|10978|10976|10978|10976|10974|10972|2540
1758027900000|2025-09-16 13:05:00|10978.7|10976.7|10981.9|10979.9|10983.4|10981.4|10978.7|10976.7|6220
1758028200000|2025-09-16 13:10:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|7385
1758028500000|2025-09-16 13:15:00|10981.9|10979.9|10979.5|10977.5|10981.9|10979.9|10979.5|10977.5|4940
1758028800000|2025-09-16 13:20:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|2516
1758029100000|2025-09-16 13:25:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|8677
1758029400000|2025-09-16 13:30:00|10983.4|10981.4|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|6672
1758029700000|2025-09-16 13:35:00|10985|10983|10988.1|10986.1|10989.7|10987.7|10985|10983|9660
1758030000000|2025-09-16 13:40:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|5297
1758030300000|2025-09-16 13:45:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|5691
1758030600000|2025-09-16 13:50:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|3128
1758030900000|2025-09-16 13:55:00|10989.7|10987.7|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|2823
1758031200000|2025-09-16 14:00:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|4003
1758031500000|2025-09-16 14:05:00|10989.7|10987.7|10988.1|10986.1|10990.5|10988.5|10988.1|10986.1|5232
1758031800000|2025-09-16 14:10:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|2231
1758032100000|2025-09-16 14:15:00|10989.7|10987.7|10988.1|10986.1|10990.5|10988.5|10987.3|10985.3|3257
1758032400000|2025-09-16 14:20:00|10987.3|10985.3|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|5106
1758032700000|2025-09-16 14:25:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|3850
1758033000000|2025-09-16 14:30:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|2451
1758033300000|2025-09-16 14:35:00|10986.5|10984.5|10985|10983|10987.3|10985.3|10985|10983|3021
1758033600000|2025-09-16 14:40:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|4772
1758033900000|2025-09-16 14:45:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985|10983|1781
1758034200000|2025-09-16 14:50:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|1324
1758034500000|2025-09-16 14:55:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|3595
1758034800000|2025-09-16 15:00:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|2651
1758035100000|2025-09-16 15:05:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|4872
1758035400000|2025-09-16 15:10:00|10985.8|10983.8|10985|10983|10986.5|10984.5|10985|10983|1236
1758035700000|2025-09-16 15:15:00|10984.2|10982.2|10983.4|10981.4|10985|10983|10981.9|10979.9|3045
1758036000000|2025-09-16 15:20:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|735
1758036300000|2025-09-16 15:25:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|2042
1758036600000|2025-09-16 15:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|1509
1758036900000|2025-09-16 15:35:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|3827
1758037200000|2025-09-16 15:40:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|3687
1758037500000|2025-09-16 15:45:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|1896
1758037800000|2025-09-16 15:50:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|1036
1758038100000|2025-09-16 15:55:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|5194
1758038400000|2025-09-16 16:00:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1369
1758038700000|2025-09-16 16:05:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|6559
1758039000000|2025-09-16 16:10:00|||||||||894
1758039300000|2025-09-16 16:15:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|1230
1758039600000|2025-09-16 16:20:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1904
1758039900000|2025-09-16 16:25:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|3002
1758040200000|2025-09-16 16:30:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|656
1758040500000|2025-09-16 16:35:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|493
1758040800000|2025-09-16 16:40:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|2406
1758041100000|2025-09-16 16:45:00|||||||||721
1758041400000|2025-09-16 16:50:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|3245
1758041700000|2025-09-16 16:55:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|3083
1758042000000|2025-09-16 17:00:00|10989.3|10987.3|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|4819
1758042300000|2025-09-16 17:05:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|4070
1758042600000|2025-09-16 17:10:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|5012
1758042900000|2025-09-16 17:15:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|1255
1758043200000|2025-09-16 17:20:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|2902
1758043500000|2025-09-16 17:25:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|3107
1758043800000|2025-09-16 17:30:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|2392
1758044100000|2025-09-16 17:35:00|10988.9|10986.9|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|2154
1758044400000|2025-09-16 17:40:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|5688
1758044700000|2025-09-16 17:45:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|1693
1758045000000|2025-09-16 17:50:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|2553
1758045300000|2025-09-16 17:55:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|2444
1758045600000|2025-09-16 18:00:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1816
1758045900000|2025-09-16 18:05:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|569
1758046200000|2025-09-16 18:10:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1029
1758046500000|2025-09-16 18:15:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|175
1758046800000|2025-09-16 18:20:00|||||||||911
1758047100000|2025-09-16 18:25:00|||||||||1560
1758047400000|2025-09-16 18:30:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|1501
1758047700000|2025-09-16 18:35:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|2212
1758048000000|2025-09-16 18:40:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|640
1758048300000|2025-09-16 18:45:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|2107
1758048600000|2025-09-16 18:50:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|1650
1758048900000|2025-09-16 18:55:00|||||||||2862
1758049200000|2025-09-16 19:00:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|6050
1758049500000|2025-09-16 19:05:00|||||||||1336
1758049800000|2025-09-16 19:10:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|2019
1758050100000|2025-09-16 19:15:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|653
1758050400000|2025-09-16 19:20:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|1194
1758050700000|2025-09-16 19:25:00|||||||||2105
1758051000000|2025-09-16 19:30:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|5165
1758051300000|2025-09-16 19:35:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|3554
1758051600000|2025-09-16 19:40:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|2917
1758051900000|2025-09-16 19:45:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|1780
1758052200000|2025-09-16 19:50:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|8040
1758052500000|2025-09-16 19:55:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|4642
1758052800000|2025-09-16 20:00:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|1561
1758053100000|2025-09-16 20:05:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|2089
1758053400000|2025-09-16 20:10:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1227
1758053700000|2025-09-16 20:15:00|||||||||461
1758054000000|2025-09-16 20:20:00|||||||||398
1758054300000|2025-09-16 20:25:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|3813
1758054600000|2025-09-16 20:30:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|2221
1758054900000|2025-09-16 20:35:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|517
1758055200000|2025-09-16 20:40:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1299
1758055500000|2025-09-16 20:45:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1971
1758055800000|2025-09-16 20:50:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|2136
1758056100000|2025-09-16 20:55:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|4118
1758060000000|2025-09-16 22:00:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|332
1758060300000|2025-09-16 22:05:00|||||||||36
1758060600000|2025-09-16 22:10:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|457
1758060900000|2025-09-16 22:15:00|10990.5|10988.5|10990.1|10988.1|10990.5|10988.5|10990.1|10988.1|523
1758061200000|2025-09-16 22:20:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|76
1758061500000|2025-09-16 22:25:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|157
1758061800000|2025-09-16 22:30:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|116
1758062100000|2025-09-16 22:35:00|||||||||21
1758062400000|2025-09-16 22:40:00|10989.3|10987.3|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|243
1758062700000|2025-09-16 22:45:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|35
1758063000000|2025-09-16 22:50:00|||||||||255
1758063300000|2025-09-16 22:55:00|10988.5|10986.5|10988.1|10986.1|10988.5|10986.5|10988.1|10986.1|46
1758063900000|2025-09-16 23:05:00|||||||||99
1758064200000|2025-09-16 23:10:00|||||||||53
1758064500000|2025-09-16 23:15:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|552
1758064800000|2025-09-16 23:20:00|||||||||10
1758065100000|2025-09-16 23:25:00|10989.3|10987.3|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|129
1758065400000|2025-09-16 23:30:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|294
1758065700000|2025-09-16 23:35:00|||||||||137
1758066000000|2025-09-16 23:40:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|176
1758066300000|2025-09-16 23:45:00|||||||||1
1758066600000|2025-09-16 23:50:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|126
1758066900000|2025-09-16 23:55:00|||||||||25
1758067200000|2025-09-17 00:00:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|276
1758067500000|2025-09-17 00:05:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|247
1758067800000|2025-09-17 00:10:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|274
1758068100000|2025-09-17 00:15:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|251
1758068400000|2025-09-17 00:20:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|205
1758068700000|2025-09-17 00:25:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|346
1758069000000|2025-09-17 00:30:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|811
1758069300000|2025-09-17 00:35:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|546
1758069600000|2025-09-17 00:40:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|887
1758069900000|2025-09-17 00:45:00|||||||||533
1758070200000|2025-09-17 00:50:00|10987.3|10985.3|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|379
1758070500000|2025-09-17 00:55:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|520
1758070800000|2025-09-17 01:00:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|142
1758071100000|2025-09-17 01:05:00|||||||||173
1758071400000|2025-09-17 01:10:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10984.6|10982.6|1913
1758071700000|2025-09-17 01:15:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|203
1758072000000|2025-09-17 01:20:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|177
1758072300000|2025-09-17 01:25:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|132
1758072600000|2025-09-17 01:30:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|81
1758072900000|2025-09-17 01:35:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|513
1758073200000|2025-09-17 01:40:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|190
1758073500000|2025-09-17 01:45:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|81
1758073800000|2025-09-17 01:50:00|10986.9|10984.9|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|421
1758074100000|2025-09-17 01:55:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|69
1758074400000|2025-09-17 02:00:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|88
1758074700000|2025-09-17 02:05:00|10986.9|10984.9|10987.3|10985.3|10987.3|10985.3|10986.9|10984.9|158
1758075000000|2025-09-17 02:10:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|398
1758075300000|2025-09-17 02:15:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|194
1758075600000|2025-09-17 02:20:00|||||||||69
1758075900000|2025-09-17 02:25:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|717
1758076200000|2025-09-17 02:30:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|274
1758076500000|2025-09-17 02:35:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|70
1758076800000|2025-09-17 02:40:00|||||||||454
1758077100000|2025-09-17 02:45:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|24
1758077400000|2025-09-17 02:50:00|10987.7|10985.7|10988.1|10986.1|10988.1|10986.1|10987.7|10985.7|10
1758077700000|2025-09-17 02:55:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|139
1758078000000|2025-09-17 03:00:00|||||||||11
1758078300000|2025-09-17 03:05:00|10987.7|10985.7|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|609
1758078600000|2025-09-17 03:10:00|||||||||64
1758078900000|2025-09-17 03:15:00|||||||||6
1758079200000|2025-09-17 03:20:00|||||||||277
1758079500000|2025-09-17 03:25:00|||||||||119
1758079800000|2025-09-17 03:30:00|||||||||462
1758080100000|2025-09-17 03:35:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|398
1758080400000|2025-09-17 03:40:00|||||||||194
1758081000000|2025-09-17 03:50:00|||||||||41
1758081300000|2025-09-17 03:55:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|282
1758081600000|2025-09-17 04:00:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|184
1758081900000|2025-09-17 04:05:00|||||||||241
1758082200000|2025-09-17 04:10:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|235
1758082500000|2025-09-17 04:15:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|306
1758082800000|2025-09-17 04:20:00|||||||||87
1758083100000|2025-09-17 04:25:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|761
1758083400000|2025-09-17 04:30:00|||||||||44
1758084000000|2025-09-17 04:40:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|13
1758084600000|2025-09-17 04:50:00|||||||||4
1758084900000|2025-09-17 04:55:00|||||||||411
1758085200000|2025-09-17 05:00:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|228
1758085500000|2025-09-17 05:05:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|577
1758085800000|2025-09-17 05:10:00|||||||||107
1758086100000|2025-09-17 05:15:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|379
1758086400000|2025-09-17 05:20:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|19
1758086700000|2025-09-17 05:25:00|||||||||77
1758087000000|2025-09-17 05:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1043
1758087300000|2025-09-17 05:35:00|||||||||8
1758087600000|2025-09-17 05:40:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|80
1758087900000|2025-09-17 05:45:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|523
1758088200000|2025-09-17 05:50:00|||||||||38
1758088500000|2025-09-17 05:55:00|||||||||225
1758088800000|2025-09-17 06:00:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|362
1758089100000|2025-09-17 06:05:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|89
1758089400000|2025-09-17 06:10:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|377
1758089700000|2025-09-17 06:15:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|198
1758090000000|2025-09-17 06:20:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|487
1758090300000|2025-09-17 06:25:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1233
1758090600000|2025-09-17 06:30:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|618
1758090900000|2025-09-17 06:35:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|431
1758091200000|2025-09-17 06:40:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|227
1758091500000|2025-09-17 06:45:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|495
1758091800000|2025-09-17 06:50:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|393
1758092100000|2025-09-17 06:55:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|1305
1758092400000|2025-09-17 07:00:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|1374
1758092700000|2025-09-17 07:05:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|1298
1758093000000|2025-09-17 07:10:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|1982
1758093300000|2025-09-17 07:15:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|212
1758093600000|2025-09-17 07:20:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|395
1758093900000|2025-09-17 07:25:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|1109
1758094200000|2025-09-17 07:30:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|276
1758094500000|2025-09-17 07:35:00|10988.9|10986.9|10987.3|10985.3|10989.7|10987.7|10987.3|10985.3|1962
1758094800000|2025-09-17 07:40:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|1540
1758095100000|2025-09-17 07:45:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|611
1758095400000|2025-09-17 07:50:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|163
1758095700000|2025-09-17 07:55:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|1659
1758096000000|2025-09-17 08:00:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|1306
1758096300000|2025-09-17 08:05:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|2102
1758096600000|2025-09-17 08:10:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|836
1758096900000|2025-09-17 08:15:00|||||||||602
1758097200000|2025-09-17 08:20:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|201
1758097500000|2025-09-17 08:25:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|308
1758097800000|2025-09-17 08:30:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|895
1758098100000|2025-09-17 08:35:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|3192
1758098400000|2025-09-17 08:40:00|10989.7|10987.7|10992.8|10990.8|10993.6|10991.6|10989.7|10987.7|3149
1758098700000|2025-09-17 08:45:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992|10990|2455
1758099000000|2025-09-17 08:50:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1118
1758099300000|2025-09-17 08:55:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10989.7|10987.7|1449
1758099600000|2025-09-17 09:00:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|647
1758099900000|2025-09-17 09:05:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|1156
1758100200000|2025-09-17 09:10:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|593
1758100500000|2025-09-17 09:15:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|336
1758100800000|2025-09-17 09:20:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1477
1758101100000|2025-09-17 09:25:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|636
1758101400000|2025-09-17 09:30:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|1943
1758101700000|2025-09-17 09:35:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|1274
1758102000000|2025-09-17 09:40:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|1531
1758102300000|2025-09-17 09:45:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|783
1758102600000|2025-09-17 09:50:00|10992|10990|10992|10990|10992|10990|10992|10990|1248
1758102900000|2025-09-17 09:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|2103
1758103200000|2025-09-17 10:00:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10990.5|10988.5|1601
1758103500000|2025-09-17 10:05:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|505
1758103800000|2025-09-17 10:10:00|10991.2|10989.2|10990.5|10988.5|10992|10990|10990.5|10988.5|431
1758104100000|2025-09-17 10:15:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|999
1758104400000|2025-09-17 10:20:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|1454
1758104700000|2025-09-17 10:25:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|1850
1758105000000|2025-09-17 10:30:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|806
1758105300000|2025-09-17 10:35:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|709
1758105600000|2025-09-17 10:40:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|387
1758105900000|2025-09-17 10:45:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|539
1758106200000|2025-09-17 10:50:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|1926
1758106500000|2025-09-17 10:55:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|443
1758106800000|2025-09-17 11:00:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|1701
1758107100000|2025-09-17 11:05:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|547
1758107400000|2025-09-17 11:10:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|399
1758107700000|2025-09-17 11:15:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|683
1758108000000|2025-09-17 11:20:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|867
1758108300000|2025-09-17 11:25:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|1311
1758108600000|2025-09-17 11:30:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|1152
1758108900000|2025-09-17 11:35:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|1585
1758109200000|2025-09-17 11:40:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|937
1758109500000|2025-09-17 11:45:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|1370
1758109800000|2025-09-17 11:50:00|10990.1|10988.1|10988.9|10986.9|10990.1|10988.1|10988.1|10986.1|608
1758110100000|2025-09-17 11:55:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|2613
1758110400000|2025-09-17 12:00:00|10986.5|10984.5|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|2832
1758110700000|2025-09-17 12:05:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|4821
1758111000000|2025-09-17 12:10:00|10985|10983|10983.4|10981.4|10985.8|10983.8|10983.4|10981.4|1739
1758111300000|2025-09-17 12:15:00|10982.6|10980.6|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|4118
1758111600000|2025-09-17 12:20:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|2825
1758111900000|2025-09-17 12:25:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|3328
1758112200000|2025-09-17 12:30:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10984.2|10982.2|5752
1758112500000|2025-09-17 12:35:00|10985|10983|10984.2|10982.2|10985|10983|10983.4|10981.4|2650
1758112800000|2025-09-17 12:40:00|10985|10983|10984.2|10982.2|10985|10983|10983.4|10981.4|3011
1758113100000|2025-09-17 12:45:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10984.2|10982.2|3028
1758113400000|2025-09-17 12:50:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|2131
1758113700000|2025-09-17 12:55:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|1764
1758114000000|2025-09-17 13:00:00|10983.4|10981.4|10985|10983|10985|10983|10983.4|10981.4|2495
1758114300000|2025-09-17 13:05:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|7593
1758114600000|2025-09-17 13:10:00|10985|10983|10984.2|10982.2|10985|10983|10983.4|10981.4|2817
1758114900000|2025-09-17 13:15:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|1860
1758115200000|2025-09-17 13:20:00|10983.4|10981.4|10985.8|10983.8|10986.5|10984.5|10983.4|10981.4|2118
1758115500000|2025-09-17 13:25:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|2401
1758115800000|2025-09-17 13:30:00|10985.8|10983.8|10984.2|10982.2|10985.8|10983.8|10984.2|10982.2|3165
1758116100000|2025-09-17 13:35:00|10985|10983|10983.4|10981.4|10985|10983|10983.4|10981.4|1380
1758116400000|2025-09-17 13:40:00|10984.2|10982.2|10985|10983|10985.8|10983.8|10984.2|10982.2|2854
1758116700000|2025-09-17 13:45:00|10985.8|10983.8|10982.6|10980.6|10985.8|10983.8|10981.9|10979.9|7354
1758117000000|2025-09-17 13:50:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10981.9|10979.9|2893
1758117300000|2025-09-17 13:55:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|3019
1758117600000|2025-09-17 14:00:00|10982.6|10980.6|10981.9|10979.9|10984.2|10982.2|10981.1|10979.1|3472
1758117900000|2025-09-17 14:05:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|3062
1758118200000|2025-09-17 14:10:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|4558
1758118500000|2025-09-17 14:15:00|10981.1|10979.1|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|6261
1758118800000|2025-09-17 14:20:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|2315
1758119100000|2025-09-17 14:25:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|2769
1758119400000|2025-09-17 14:30:00|10981.5|10979.5|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|3730
1758119700000|2025-09-17 14:35:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1303
1758120000000|2025-09-17 14:40:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|2226
1758120300000|2025-09-17 14:45:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10978|10976|2867
1758120600000|2025-09-17 14:50:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10975.6|10973.6|5804
1758120900000|2025-09-17 14:55:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|2786
1758121200000|2025-09-17 15:00:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|5403
1758121500000|2025-09-17 15:05:00|10977.6|10975.6|10977.2|10975.2|10978|10976|10977.2|10975.2|3044
1758121800000|2025-09-17 15:10:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|3174
1758122100000|2025-09-17 15:15:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|1803
1758122400000|2025-09-17 15:20:00|10975.6|10973.6|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|5515
1758122700000|2025-09-17 15:25:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|2251
1758123000000|2025-09-17 15:30:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|2486
1758123300000|2025-09-17 15:35:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|2571
1758123600000|2025-09-17 15:40:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|4511
1758123900000|2025-09-17 15:45:00|10976|10974|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|3524
1758124200000|2025-09-17 15:50:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|2674
1758124500000|2025-09-17 15:55:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|3808
1758124800000|2025-09-17 16:00:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|4704
1758125100000|2025-09-17 16:05:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|4980
1758125400000|2025-09-17 16:10:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|2247
1758125700000|2025-09-17 16:15:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|2077
1758126000000|2025-09-17 16:20:00|10978|10976|10976.4|10974.4|10978|10976|10975.6|10973.6|2786
1758126300000|2025-09-17 16:25:00|||||||||488
1758126600000|2025-09-17 16:30:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|2649
1758126900000|2025-09-17 16:35:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|6017
1758127200000|2025-09-17 16:40:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|1809
1758127500000|2025-09-17 16:45:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2200
1758127800000|2025-09-17 16:50:00|10970.1|10968.1|10967|10965|10970.1|10968.1|10966.2|10964.2|11437
1758128100000|2025-09-17 16:55:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|5887
1758128400000|2025-09-17 17:00:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|2016
1758128700000|2025-09-17 17:05:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|4087
1758129000000|2025-09-17 17:10:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|2779
1758129300000|2025-09-17 17:15:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|4706
1758129600000|2025-09-17 17:20:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|2686
1758129900000|2025-09-17 17:25:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|2566
1758130200000|2025-09-17 17:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|5011
1758130500000|2025-09-17 17:35:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|1117
1758130800000|2025-09-17 17:40:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1485
1758131100000|2025-09-17 17:45:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|5280
1758131400000|2025-09-17 17:50:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|1974
1758131700000|2025-09-17 17:55:00|10971.7|10969.7|10969.8|10967.8|10972.5|10970.5|10969.4|10967.4|6455
1758132000000|2025-09-17 18:00:00|10969|10967|10998.3|10996.3|10998.3|10996.3|10969|10967|20604
1758132300000|2025-09-17 18:05:00|10997.5|10995.5|11003|11001|11004.5|11002.5|10995.9|10993.9|23474
1758132600000|2025-09-17 18:10:00|11003.7|11001.7|10995.1|10993.1|11004.5|11002.5|10995.1|10993.1|22857
1758132900000|2025-09-17 18:15:00|10995.9|10993.9|10996.7|10994.7|11000.6|10998.6|10995.9|10993.9|8043
1758133200000|2025-09-17 18:20:00|10997.5|10995.5|10988.9|10986.9|10997.5|10995.5|10988.9|10986.9|17199
1758133500000|2025-09-17 18:25:00|10989.7|10987.7|10986.5|10984.5|10990.5|10988.5|10986.5|10984.5|14461
1758133800000|2025-09-17 18:30:00|10985.8|10983.8|10985|10983|10987.3|10985.3|10981.9|10979.9|11205
1758134100000|2025-09-17 18:35:00|10984.2|10982.2|10972.5|10970.5|10985|10983|10971.7|10969.7|23841
1758134400000|2025-09-17 18:40:00|10971.7|10969.7|10969.4|10967.4|10978|10976|10962.3|10960.3|23975
1758134700000|2025-09-17 18:45:00|10970.1|10968.1|10967.8|10965.8|10970.1|10968.1|10963.1|10961.1|15745
1758135000000|2025-09-17 18:50:00|10966.2|10964.2|10959.2|10957.2|10967|10965|10958.4|10956.4|17680
1758135300000|2025-09-17 18:55:00|10960|10958|10960|10958|10963.1|10961.1|10958.4|10956.4|14779
1758135600000|2025-09-17 19:00:00|10960.8|10958.8|10966.2|10964.2|10966.2|10964.2|10956.9|10954.9|11255
1758135900000|2025-09-17 19:05:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10964.7|10962.7|12834
1758136200000|2025-09-17 19:10:00|10966.2|10964.2|10962.3|10960.3|10967|10965|10960.8|10958.8|7826
1758136500000|2025-09-17 19:15:00|10963.1|10961.1|10967|10965|10967|10965|10963.1|10961.1|6317
1758136800000|2025-09-17 19:20:00|10966.2|10964.2|10970.9|10968.9|10970.9|10968.9|10965.5|10963.5|6923
1758137100000|2025-09-17 19:25:00|10971.7|10969.7|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|5660
1758137400000|2025-09-17 19:30:00|10970.9|10968.9|10968.6|10966.6|10971.7|10969.7|10965.5|10963.5|6292
1758137700000|2025-09-17 19:35:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|4453
1758138000000|2025-09-17 19:40:00|10967|10965|10966.2|10964.2|10969.4|10967.4|10966.2|10964.2|2047
1758138300000|2025-09-17 19:45:00|10967|10965|10963.1|10961.1|10967|10965|10963.1|10961.1|12601
1758138600000|2025-09-17 19:50:00|10962.3|10960.3|10963.9|10961.9|10964.7|10962.7|10960.8|10958.8|10660
1758138900000|2025-09-17 19:55:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|7928
1758139200000|2025-09-17 20:00:00|10963.9|10961.9|10961.5|10959.5|10965.5|10963.5|10961.5|10959.5|7259
1758139500000|2025-09-17 20:05:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|2424
1758139800000|2025-09-17 20:10:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|1120
1758140100000|2025-09-17 20:15:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|3139
1758140400000|2025-09-17 20:20:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|1520
1758140700000|2025-09-17 20:25:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|1958
1758141000000|2025-09-17 20:30:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|3149
1758141300000|2025-09-17 20:35:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|6264
1758141600000|2025-09-17 20:40:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|1858
1758141900000|2025-09-17 20:45:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|2535
1758142200000|2025-09-17 20:50:00|10958.4|10956.4|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|2695
1758142500000|2025-09-17 20:55:00|||||||||2122
1758146400000|2025-09-17 22:00:00|10954.9|10952.9|10955.3|10953.3|10956.9|10954.9|10954.5|10952.5|936
1758146700000|2025-09-17 22:05:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.1|10952.1|223
1758147000000|2025-09-17 22:10:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|922
1758147300000|2025-09-17 22:15:00|||||||||42
1758147600000|2025-09-17 22:20:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|143
1758147900000|2025-09-17 22:25:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|379
1758148200000|2025-09-17 22:30:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|500
1758148500000|2025-09-17 22:35:00|||||||||93
1758148800000|2025-09-17 22:40:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|247
1758149100000|2025-09-17 22:45:00|||||||||14
1758149400000|2025-09-17 22:50:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|219
1758149700000|2025-09-17 22:55:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958|10956|1361
1758150000000|2025-09-17 23:00:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|571
1758150300000|2025-09-17 23:05:00|10960|10958|10960|10958|10960|10958|10959.6|10957.6|557
1758150600000|2025-09-17 23:10:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|647
1758150900000|2025-09-17 23:15:00|||||||||69
1758151200000|2025-09-17 23:20:00|||||||||10
1758151500000|2025-09-17 23:25:00|10959.6|10957.6|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|36
1758151800000|2025-09-17 23:30:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|319
1758152100000|2025-09-17 23:35:00|||||||||200
1758152400000|2025-09-17 23:40:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|367
1758152700000|2025-09-17 23:45:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|783
1758153000000|2025-09-17 23:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|621
1758153300000|2025-09-17 23:55:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|456
1758153600000|2025-09-18 00:00:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10960|10958|225
1758153900000|2025-09-18 00:05:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10960|10958|533
1758154200000|2025-09-18 00:10:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|487
1758154500000|2025-09-18 00:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|138
1758154800000|2025-09-18 00:20:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|479
1758155100000|2025-09-18 00:25:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|234
1758155400000|2025-09-18 00:30:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|344
1758155700000|2025-09-18 00:35:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|243
1758156000000|2025-09-18 00:40:00|10962.7|10960.7|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|387
1758156300000|2025-09-18 00:45:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|448
1758156600000|2025-09-18 00:50:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|639
1758156900000|2025-09-18 00:55:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|238
1758157200000|2025-09-18 01:00:00|10964.3|10962.3|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|381
1758157500000|2025-09-18 01:05:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|2198
1758157800000|2025-09-18 01:10:00|10963.5|10961.5|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|233
1758158100000|2025-09-18 01:15:00|||||||||139
1758158400000|2025-09-18 01:20:00|||||||||4
1758158700000|2025-09-18 01:25:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|428
1758159000000|2025-09-18 01:30:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|540
1758159300000|2025-09-18 01:35:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|854
1758159600000|2025-09-18 01:40:00|||||||||128
1758159900000|2025-09-18 01:45:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|604
1758160200000|2025-09-18 01:50:00|||||||||123
1758160500000|2025-09-18 01:55:00|||||||||61
1758160800000|2025-09-18 02:00:00|||||||||149
1758161100000|2025-09-18 02:05:00|||||||||427
1758161400000|2025-09-18 02:10:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|361
1758161700000|2025-09-18 02:15:00|10965.1|10963.1|10964.7|10962.7|10965.1|10963.1|10964.7|10962.7|156
1758162000000|2025-09-18 02:20:00|||||||||1
1758162300000|2025-09-18 02:25:00|||||||||57
1758162600000|2025-09-18 02:30:00|||||||||23
1758162900000|2025-09-18 02:35:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|905
1758163200000|2025-09-18 02:40:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|473
1758163500000|2025-09-18 02:45:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|251
1758163800000|2025-09-18 02:50:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|188
1758164100000|2025-09-18 02:55:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|167
1758164400000|2025-09-18 03:00:00|||||||||175
1758164700000|2025-09-18 03:05:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|36
1758165000000|2025-09-18 03:10:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|458
1758165300000|2025-09-18 03:15:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|1110
1758165600000|2025-09-18 03:20:00|||||||||40
1758165900000|2025-09-18 03:25:00|||||||||28
1758166200000|2025-09-18 03:30:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|703
1758166500000|2025-09-18 03:35:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|68
1758166800000|2025-09-18 03:40:00|||||||||156
1758167100000|2025-09-18 03:45:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|92
1758167400000|2025-09-18 03:50:00|||||||||49
1758167700000|2025-09-18 03:55:00|||||||||28
1758168000000|2025-09-18 04:00:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|310
1758168300000|2025-09-18 04:05:00|||||||||137
1758168600000|2025-09-18 04:10:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|503
1758168900000|2025-09-18 04:15:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|188
1758169800000|2025-09-18 04:30:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|283
1758170100000|2025-09-18 04:35:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|64
1758170700000|2025-09-18 04:45:00|||||||||9
1758171000000|2025-09-18 04:50:00|||||||||1
1758171600000|2025-09-18 05:00:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|87
1758171900000|2025-09-18 05:05:00|||||||||301
1758172200000|2025-09-18 05:10:00|||||||||49
1758172500000|2025-09-18 05:15:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|485
1758172800000|2025-09-18 05:20:00|10965.5|10963.5|10965.8|10963.8|10965.8|10963.8|10965.5|10963.5|198
1758173100000|2025-09-18 05:25:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|59
1758173400000|2025-09-18 05:30:00|||||||||112
1758173700000|2025-09-18 05:35:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|154
1758174000000|2025-09-18 05:40:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|179
1758174300000|2025-09-18 05:45:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|456
1758174600000|2025-09-18 05:50:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|399
1758174900000|2025-09-18 05:55:00|||||||||228
1758175200000|2025-09-18 06:00:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1132
1758175500000|2025-09-18 06:05:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|751
1758175800000|2025-09-18 06:10:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1074
1758176100000|2025-09-18 06:15:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|2018
1758176400000|2025-09-18 06:20:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1036
1758176700000|2025-09-18 06:25:00|||||||||642
1758177000000|2025-09-18 06:30:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|2478
1758177300000|2025-09-18 06:35:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1005
1758177600000|2025-09-18 06:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|1272
1758177900000|2025-09-18 06:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|3746
1758178200000|2025-09-18 06:50:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|2255
1758178500000|2025-09-18 06:55:00|||||||||29
1758178800000|2025-09-18 07:00:00|10968.6|10966.6|10970.9|10968.9|10970.9|10968.9|10968.6|10966.6|3230
1758179100000|2025-09-18 07:05:00|||||||||2597
1758179400000|2025-09-18 07:10:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1374
1758179700000|2025-09-18 07:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|3259
1758180000000|2025-09-18 07:20:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|3969
1758180300000|2025-09-18 07:25:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|454
1758180600000|2025-09-18 07:30:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|396
1758180900000|2025-09-18 07:35:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|1164
1758181200000|2025-09-18 07:40:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|5329
1758181500000|2025-09-18 07:45:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|829
1758181800000|2025-09-18 07:50:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|2849
1758182100000|2025-09-18 07:55:00|||||||||1225
1758182400000|2025-09-18 08:00:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2410
1758182700000|2025-09-18 08:05:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2962
1758183000000|2025-09-18 08:10:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10971.3|10969.3|7141
1758183300000|2025-09-18 08:15:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1942
1758183600000|2025-09-18 08:20:00|||||||||363
1758183900000|2025-09-18 08:25:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|2564
1758184200000|2025-09-18 08:30:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|487
1758184500000|2025-09-18 08:35:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|2663
1758184800000|2025-09-18 08:40:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2872
1758185100000|2025-09-18 08:45:00|10971.3|10969.3|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1402
1758185400000|2025-09-18 08:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|837
1758185700000|2025-09-18 08:55:00|||||||||338
1758186000000|2025-09-18 09:00:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|1028
1758186300000|2025-09-18 09:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|294
1758186600000|2025-09-18 09:10:00|10971.7|10969.7|10974|10972|10974|10972|10971.7|10969.7|1381
1758186900000|2025-09-18 09:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|256
1758187200000|2025-09-18 09:20:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|3854
1758187500000|2025-09-18 09:25:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|1066
1758187800000|2025-09-18 09:30:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|2672
1758188100000|2025-09-18 09:35:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|994
1758188400000|2025-09-18 09:40:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|1841
1758188700000|2025-09-18 09:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|684
1758189000000|2025-09-18 09:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1669
1758189300000|2025-09-18 09:55:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1025
1758189600000|2025-09-18 10:00:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|2367
1758189900000|2025-09-18 10:05:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10973.3|10971.3|1235
1758190200000|2025-09-18 10:10:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|495
1758190500000|2025-09-18 10:15:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|450
1758190800000|2025-09-18 10:20:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|1322
1758191100000|2025-09-18 10:25:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10973.3|10971.3|1326
1758191400000|2025-09-18 10:30:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|2086
1758191700000|2025-09-18 10:35:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|2060
1758192000000|2025-09-18 10:40:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|1608
1758192300000|2025-09-18 10:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|977
1758192600000|2025-09-18 10:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|774
1758192900000|2025-09-18 10:55:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1184
1758193200000|2025-09-18 11:00:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|3481
1758193500000|2025-09-18 11:05:00|10975.6|10973.6|10974|10972|10976.4|10974.4|10974|10972|1508
1758193800000|2025-09-18 11:10:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|1793
1758194100000|2025-09-18 11:15:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|1248
1758194400000|2025-09-18 11:20:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|2186
1758194700000|2025-09-18 11:25:00|||||||||1217
1758195000000|2025-09-18 11:30:00|10976.4|10974.4|10974|10972|10976.4|10974.4|10973.3|10971.3|3419
1758195300000|2025-09-18 11:35:00|10973.3|10971.3|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|1488
1758195600000|2025-09-18 11:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|2936
1758195900000|2025-09-18 11:45:00|10971.7|10969.7|10970.1|10968.1|10972.5|10970.5|10970.1|10968.1|4759
1758196200000|2025-09-18 11:50:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969|10967|2692
1758196500000|2025-09-18 11:55:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|6922
1758196800000|2025-09-18 12:00:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10969.4|10967.4|6868
1758197100000|2025-09-18 12:05:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|1185
1758197400000|2025-09-18 12:10:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|2625
1758197700000|2025-09-18 12:15:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|3673
1758198000000|2025-09-18 12:20:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10969.4|10967.4|2923
1758198300000|2025-09-18 12:25:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|4537
1758198600000|2025-09-18 12:30:00|10967.8|10965.8|10962.3|10960.3|10967.8|10965.8|10961.5|10959.5|12175
1758198900000|2025-09-18 12:35:00|10961.5|10959.5|10964.7|10962.7|10964.7|10962.7|10960.8|10958.8|4373
1758199200000|2025-09-18 12:40:00|10963.9|10961.9|10961.5|10959.5|10964.7|10962.7|10961.5|10959.5|3376
1758199500000|2025-09-18 12:45:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|4276
1758199800000|2025-09-18 12:50:00|10960|10958|10956.9|10954.9|10960|10958|10956.1|10954.1|12180
1758200100000|2025-09-18 12:55:00|10957.6|10955.6|10954.5|10952.5|10958.4|10956.4|10954.5|10952.5|6842
1758200400000|2025-09-18 13:00:00|10953.7|10951.7|10949.8|10947.8|10953.7|10951.7|10949.8|10947.8|13732
1758200700000|2025-09-18 13:05:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|9925
1758201000000|2025-09-18 13:10:00|10949|10947|10949|10947|10949|10947|10946.7|10944.7|6084
1758201300000|2025-09-18 13:15:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|4533
1758201600000|2025-09-18 13:20:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10947.5|10945.5|4171
1758201900000|2025-09-18 13:25:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10946.7|10944.7|4443
1758202200000|2025-09-18 13:30:00|10949|10947|10945.9|10943.9|10949|10947|10945.1|10943.1|8560
1758202500000|2025-09-18 13:35:00|10945.1|10943.1|10942.8|10940.8|10946.7|10944.7|10942.8|10940.8|8819
1758202800000|2025-09-18 13:40:00|10942|10940|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|9137
1758203100000|2025-09-18 13:45:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|4840
1758203400000|2025-09-18 13:50:00|10942.8|10940.8|10942.8|10940.8|10945.1|10943.1|10942.8|10940.8|6643
1758203700000|2025-09-18 13:55:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|6148
1758204000000|2025-09-18 14:00:00|10942.8|10940.8|10942.8|10940.8|10944.4|10942.4|10942|10940|4772
1758204300000|2025-09-18 14:05:00|10943.6|10941.6|10947.5|10945.5|10947.5|10945.5|10942.8|10940.8|9245
1758204600000|2025-09-18 14:10:00|10948.3|10946.3|10945.1|10943.1|10948.3|10946.3|10944.4|10942.4|4380
1758204900000|2025-09-18 14:15:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|3457
1758205200000|2025-09-18 14:20:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|3371
1758205500000|2025-09-18 14:25:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|3944
1758205800000|2025-09-18 14:30:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|4280
1758206100000|2025-09-18 14:35:00|10945.9|10943.9|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|6046
1758206400000|2025-09-18 14:40:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|3108
1758206700000|2025-09-18 14:45:00|10943.6|10941.6|10945.9|10943.9|10947.5|10945.5|10943.6|10941.6|5273
1758207000000|2025-09-18 14:50:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|6955
1758207300000|2025-09-18 14:55:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|4369
1758207600000|2025-09-18 15:00:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|2784
1758207900000|2025-09-18 15:05:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10947.5|10945.5|1412
1758208200000|2025-09-18 15:10:00|10947.5|10945.5|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|2186
1758208500000|2025-09-18 15:15:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|2104
1758208800000|2025-09-18 15:20:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|3292
1758209100000|2025-09-18 15:25:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|3254
1758209400000|2025-09-18 15:30:00|10952.2|10950.2|10951.4|10949.4|10953|10951|10950.6|10948.6|7056
1758209700000|2025-09-18 15:35:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1767
1758210000000|2025-09-18 15:40:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10946.7|10944.7|4748
1758210300000|2025-09-18 15:45:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|1938
1758210600000|2025-09-18 15:50:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|2114
1758210900000|2025-09-18 15:55:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1610
1758211200000|2025-09-18 16:00:00|10946.7|10944.7|10951.4|10949.4|10951.4|10949.4|10946.7|10944.7|8862
1758211500000|2025-09-18 16:05:00|10950.6|10948.6|10946.7|10944.7|10950.6|10948.6|10946.7|10944.7|6749
1758211800000|2025-09-18 16:10:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|3978
1758212100000|2025-09-18 16:15:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|949
1758212400000|2025-09-18 16:20:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10949|10947|1519
1758212700000|2025-09-18 16:25:00|10952.2|10950.2|10953|10951|10953|10951|10950.6|10948.6|3878
1758213000000|2025-09-18 16:30:00|10952.2|10950.2|10953|10951|10953|10951|10951.4|10949.4|5586
1758213300000|2025-09-18 16:35:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953|10951|1830
1758213600000|2025-09-18 16:40:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|2705
1758213900000|2025-09-18 16:45:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|993
1758214200000|2025-09-18 16:50:00|10955.3|10953.3|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|1842
1758214500000|2025-09-18 16:55:00|10957.6|10955.6|10958.8|10956.8|10959.2|10957.2|10956.9|10954.9|3768
1758214800000|2025-09-18 17:00:00|10959.2|10957.2|10955.3|10953.3|10959.2|10957.2|10953.7|10951.7|5682
1758215100000|2025-09-18 17:05:00|10954.5|10952.5|10956.1|10954.1|10956.1|10954.1|10953.7|10951.7|3277
1758215400000|2025-09-18 17:10:00|10955.3|10953.3|10955.3|10953.3|10956.9|10954.9|10955.3|10953.3|1888
1758215700000|2025-09-18 17:15:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|2138
1758216000000|2025-09-18 17:20:00|10955.3|10953.3|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|5511
1758216300000|2025-09-18 17:25:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|1010
1758216600000|2025-09-18 17:30:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|1120
1758216900000|2025-09-18 17:35:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|6020
1758217200000|2025-09-18 17:40:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|2534
1758217500000|2025-09-18 17:45:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|3128
1758217800000|2025-09-18 17:50:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|2310
1758218100000|2025-09-18 17:55:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|464
1758218400000|2025-09-18 18:00:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953|10951|1988
1758218700000|2025-09-18 18:05:00|10953.3|10951.3|10953|10951|10953.3|10951.3|10952.2|10950.2|1742
1758219000000|2025-09-18 18:10:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|1554
1758219300000|2025-09-18 18:15:00|10953|10951|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|5088
1758219600000|2025-09-18 18:20:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953|10951|1958
1758219900000|2025-09-18 18:25:00|||||||||665
1758220200000|2025-09-18 18:30:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|4286
1758220500000|2025-09-18 18:35:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|3419
1758220800000|2025-09-18 18:40:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|3199
1758221100000|2025-09-18 18:45:00|10954.5|10952.5|10956.1|10954.1|10956.1|10954.1|10954.5|10952.5|4501
1758221400000|2025-09-18 18:50:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|1865
1758221700000|2025-09-18 18:55:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|4629
1758222000000|2025-09-18 19:00:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|4666
1758222300000|2025-09-18 19:05:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|855
1758222600000|2025-09-18 19:10:00|10953.7|10951.7|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|1318
1758222900000|2025-09-18 19:15:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|1486
1758223200000|2025-09-18 19:20:00|10954.5|10952.5|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|978
1758223500000|2025-09-18 19:25:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10953|10951|1688
1758223800000|2025-09-18 19:30:00|10953.7|10951.7|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|2230
1758224100000|2025-09-18 19:35:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|1262
1758224400000|2025-09-18 19:40:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|1300
1758224700000|2025-09-18 19:45:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|1564
1758225000000|2025-09-18 19:50:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|1160
1758225300000|2025-09-18 19:55:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|4234
1758225600000|2025-09-18 20:00:00|10949|10947|10949|10947|10949.8|10947.8|10947.5|10945.5|4390
1758225900000|2025-09-18 20:05:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|1750
1758226200000|2025-09-18 20:10:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|1899
1758226500000|2025-09-18 20:15:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|1971
1758226800000|2025-09-18 20:20:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|1496
1758227100000|2025-09-18 20:25:00|||||||||533
1758227400000|2025-09-18 20:30:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|1968
1758227700000|2025-09-18 20:35:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|3850
1758228000000|2025-09-18 20:40:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|3067
1758228300000|2025-09-18 20:45:00|10952.2|10950.2|10953|10951|10953|10951|10952.2|10950.2|3013
1758228600000|2025-09-18 20:50:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|1125
1758228900000|2025-09-18 20:55:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|2988
1758232800000|2025-09-18 22:00:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|79
1758233100000|2025-09-18 22:05:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|183
1758233400000|2025-09-18 22:10:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|237
1758233700000|2025-09-18 22:15:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|349
1758234000000|2025-09-18 22:20:00|||||||||144
1758234300000|2025-09-18 22:25:00|||||||||336
1758234600000|2025-09-18 22:30:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|749
1758235200000|2025-09-18 22:40:00|||||||||28
1758235500000|2025-09-18 22:45:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|69
1758235800000|2025-09-18 22:50:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|204
1758236100000|2025-09-18 22:55:00|||||||||1
1758236400000|2025-09-18 23:00:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|206
1758236700000|2025-09-18 23:05:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|116
1758237600000|2025-09-18 23:20:00|||||||||115
1758237900000|2025-09-18 23:25:00|||||||||34
1758238200000|2025-09-18 23:30:00|10953|10951|10953|10951|10953|10951|10953|10951|117
1758238500000|2025-09-18 23:35:00|||||||||1
1758238800000|2025-09-18 23:40:00|10952.2|10950.2|10952.2|10950.2|10952.6|10950.6|10952.2|10950.2|111
1758239100000|2025-09-18 23:45:00|||||||||1
1758239400000|2025-09-18 23:50:00|10953|10951|10953|10951|10953|10951|10953|10951|137
1758239700000|2025-09-18 23:55:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10952.2|10950.2|870
1758240000000|2025-09-19 00:00:00|10953|10951|10953|10951|10953.7|10951.7|10953|10951|1075
1758240300000|2025-09-19 00:05:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|489
1758240600000|2025-09-19 00:10:00|||||||||239
1758240900000|2025-09-19 00:15:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|381
1758241200000|2025-09-19 00:20:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|309
1758241500000|2025-09-19 00:25:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|566
1758241800000|2025-09-19 00:30:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|895
1758242100000|2025-09-19 00:35:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|607
1758242400000|2025-09-19 00:40:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|371
1758242700000|2025-09-19 00:45:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1233
1758243000000|2025-09-19 00:50:00|10951.8|10949.8|10952.2|10950.2|10952.2|10950.2|10951.8|10949.8|822
1758243300000|2025-09-19 00:55:00|10951.8|10949.8|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|187
1758243600000|2025-09-19 01:00:00|10953|10951|10953|10951|10953.7|10951.7|10953|10951|523
1758243900000|2025-09-19 01:05:00|||||||||208
1758244500000|2025-09-19 01:15:00|||||||||264
1758244800000|2025-09-19 01:20:00|||||||||115
1758245100000|2025-09-19 01:25:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|1457
1758245400000|2025-09-19 01:30:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|497
1758245700000|2025-09-19 01:35:00|10953|10951|10953|10951|10953|10951|10953|10951|11
1758246000000|2025-09-19 01:40:00|||||||||217
1758246600000|2025-09-19 01:50:00|||||||||40
1758246900000|2025-09-19 01:55:00|||||||||33
1758247200000|2025-09-19 02:00:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|206
1758247500000|2025-09-19 02:05:00|||||||||256
1758247800000|2025-09-19 02:10:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|124
1758248100000|2025-09-19 02:15:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|362
1758248400000|2025-09-19 02:20:00|||||||||94
1758249300000|2025-09-19 02:35:00|||||||||31
1758249600000|2025-09-19 02:40:00|||||||||158
1758249900000|2025-09-19 02:45:00|||||||||64
1758250200000|2025-09-19 02:50:00|||||||||35
1758250500000|2025-09-19 02:55:00|||||||||360
1758250800000|2025-09-19 03:00:00|||||||||326
1758251100000|2025-09-19 03:05:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|87
1758251400000|2025-09-19 03:10:00|||||||||156
1758251700000|2025-09-19 03:15:00|||||||||1
1758252000000|2025-09-19 03:20:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|417
1758252300000|2025-09-19 03:25:00|||||||||196
1758252600000|2025-09-19 03:30:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|183
1758252900000|2025-09-19 03:35:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|276
1758253200000|2025-09-19 03:40:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|2711
1758253500000|2025-09-19 03:45:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10951.4|10949.4|3158
1758253800000|2025-09-19 03:50:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|702
1758254100000|2025-09-19 03:55:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|316
1758254400000|2025-09-19 04:00:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|566
1758254700000|2025-09-19 04:05:00|10953|10951|10951.4|10949.4|10953|10951|10951.4|10949.4|552
1758255000000|2025-09-19 04:10:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|159
1758255300000|2025-09-19 04:15:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|294
1758255600000|2025-09-19 04:20:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|708
1758255900000|2025-09-19 04:25:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|558
1758256200000|2025-09-19 04:30:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|151
1758256500000|2025-09-19 04:35:00|10950.2|10948.2|10950.6|10948.6|10950.6|10948.6|10950.2|10948.2|636
1758256800000|2025-09-19 04:40:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|831
1758257100000|2025-09-19 04:45:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|612
1758257400000|2025-09-19 04:50:00|||||||||37
1758257700000|2025-09-19 04:55:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|306
1758258000000|2025-09-19 05:00:00|||||||||716
1758258300000|2025-09-19 05:05:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|626
1758258600000|2025-09-19 05:10:00|||||||||19
1758258900000|2025-09-19 05:15:00|||||||||64
1758259200000|2025-09-19 05:20:00|||||||||10
1758259500000|2025-09-19 05:25:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|59
1758259800000|2025-09-19 05:30:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|887
1758260100000|2025-09-19 05:35:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|181
1758260700000|2025-09-19 05:45:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|233
1758261000000|2025-09-19 05:50:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|222
1758261300000|2025-09-19 05:55:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|267
1758261600000|2025-09-19 06:00:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|709
1758261900000|2025-09-19 06:05:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|203
1758262200000|2025-09-19 06:10:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|806
1758262500000|2025-09-19 06:15:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|1297
1758262800000|2025-09-19 06:20:00|10947.5|10945.5|10943.6|10941.6|10947.5|10945.5|10942.8|10940.8|4360
1758263100000|2025-09-19 06:25:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|899
1758263400000|2025-09-19 06:30:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1778
1758263700000|2025-09-19 06:35:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1113
1758264000000|2025-09-19 06:40:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|495
1758264300000|2025-09-19 06:45:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|533
1758264600000|2025-09-19 06:50:00|10944.4|10942.4|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|1902
1758264900000|2025-09-19 06:55:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|561
1758265200000|2025-09-19 07:00:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|922
1758265500000|2025-09-19 07:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|364
1758265800000|2025-09-19 07:10:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|882
1758266100000|2025-09-19 07:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|784
1758266400000|2025-09-19 07:20:00|10945.1|10943.1|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|874
1758266700000|2025-09-19 07:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|242
1758267000000|2025-09-19 07:30:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|694
1758267300000|2025-09-19 07:35:00|10945.9|10943.9|10946.7|10944.7|10947.1|10945.1|10945.1|10943.1|413
1758267600000|2025-09-19 07:40:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|579
1758267900000|2025-09-19 07:45:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1195
1758268200000|2025-09-19 07:50:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|462
1758268500000|2025-09-19 07:55:00|||||||||278
1758268800000|2025-09-19 08:00:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|797
1758269100000|2025-09-19 08:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|47
1758269400000|2025-09-19 08:10:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|434
1758269700000|2025-09-19 08:15:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|592
1758270000000|2025-09-19 08:20:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|465
1758270300000|2025-09-19 08:25:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|881
1758270600000|2025-09-19 08:30:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|441
1758270900000|2025-09-19 08:35:00|10947.5|10945.5|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|2127
1758271200000|2025-09-19 08:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|1566
1758271500000|2025-09-19 08:45:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|648
1758271800000|2025-09-19 08:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|423
1758272100000|2025-09-19 08:55:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|258
1758272400000|2025-09-19 09:00:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|954
1758272700000|2025-09-19 09:05:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|759
1758273000000|2025-09-19 09:10:00|||||||||100
1758273300000|2025-09-19 09:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|304
1758273600000|2025-09-19 09:20:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|190
1758273900000|2025-09-19 09:25:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|149
1758274200000|2025-09-19 09:30:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|451
1758274500000|2025-09-19 09:35:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|567
1758274800000|2025-09-19 09:40:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|1501
1758275100000|2025-09-19 09:45:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|962
1758275400000|2025-09-19 09:50:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|368
1758275700000|2025-09-19 09:55:00|||||||||58
1758276000000|2025-09-19 10:00:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|284
1758276300000|2025-09-19 10:05:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1676
1758276600000|2025-09-19 10:10:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|711
1758276900000|2025-09-19 10:15:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|297
1758277200000|2025-09-19 10:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|706
1758277500000|2025-09-19 10:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|74
1758277800000|2025-09-19 10:30:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|307
1758278100000|2025-09-19 10:35:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1424
1758278400000|2025-09-19 10:40:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|147
1758278700000|2025-09-19 10:45:00|||||||||563
1758279000000|2025-09-19 10:50:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1035
1758279300000|2025-09-19 10:55:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1259
1758279600000|2025-09-19 11:00:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|1748
1758279900000|2025-09-19 11:05:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1125
1758280200000|2025-09-19 11:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|892
1758280500000|2025-09-19 11:15:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1252
1758280800000|2025-09-19 11:20:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1050
1758281100000|2025-09-19 11:25:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|704
1758281400000|2025-09-19 11:30:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|720
1758281700000|2025-09-19 11:35:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|978
1758282000000|2025-09-19 11:40:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|2737
1758282300000|2025-09-19 11:45:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|618
1758282600000|2025-09-19 11:50:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1922
1758282900000|2025-09-19 11:55:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|4067
1758283200000|2025-09-19 12:00:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1449
1758283500000|2025-09-19 12:05:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10940.5|10938.5|6440
1758283800000|2025-09-19 12:10:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10940.5|10938.5|4377
1758284100000|2025-09-19 12:15:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|3871
1758284400000|2025-09-19 12:20:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|1179
1758284700000|2025-09-19 12:25:00|10941.2|10939.2|10943.6|10941.6|10944.4|10942.4|10941.2|10939.2|3553
1758285000000|2025-09-19 12:30:00|10942.8|10940.8|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|2830
1758285300000|2025-09-19 12:35:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|2239
1758285600000|2025-09-19 12:40:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|1506
1758285900000|2025-09-19 12:45:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2187
1758286200000|2025-09-19 12:50:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|1561
1758286500000|2025-09-19 12:55:00|10941.2|10939.2|10943.6|10941.6|10944.4|10942.4|10941.2|10939.2|2217
1758286800000|2025-09-19 13:00:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|1286
1758287100000|2025-09-19 13:05:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|1807
1758287400000|2025-09-19 13:10:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|652
1758287700000|2025-09-19 13:15:00|10943.6|10941.6|10946.7|10944.7|10948.3|10946.3|10943.6|10941.6|6135
1758288000000|2025-09-19 13:20:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|2129
1758288300000|2025-09-19 13:25:00|10944.4|10942.4|10947.5|10945.5|10947.5|10945.5|10944.4|10942.4|3326
1758288600000|2025-09-19 13:30:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|5192
1758288900000|2025-09-19 13:35:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|3107
1758289200000|2025-09-19 13:40:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|2584
1758289500000|2025-09-19 13:45:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10947.5|10945.5|2960
1758289800000|2025-09-19 13:50:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|3964
1758290100000|2025-09-19 13:55:00|10949.8|10947.8|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|3466
1758290400000|2025-09-19 14:00:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|2015
1758290700000|2025-09-19 14:05:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|2748
1758291000000|2025-09-19 14:10:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949|10947|4450
1758291300000|2025-09-19 14:15:00|10949|10947|10946.7|10944.7|10949|10947|10946.7|10944.7|2855
1758291600000|2025-09-19 14:20:00|10947.5|10945.5|10949.8|10947.8|10950.6|10948.6|10946.7|10944.7|2071
1758291900000|2025-09-19 14:25:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|1869
1758292200000|2025-09-19 14:30:00|10949|10947|10947.5|10945.5|10949.8|10947.8|10946.7|10944.7|4173
1758292500000|2025-09-19 14:35:00|10948.3|10946.3|10949|10947|10949|10947|10947.5|10945.5|1849
1758292800000|2025-09-19 14:40:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|2157
1758293100000|2025-09-19 14:45:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1502
1758293400000|2025-09-19 14:50:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|3017
1758293700000|2025-09-19 14:55:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|3099
1758294000000|2025-09-19 15:00:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10942.8|10940.8|2974
1758294300000|2025-09-19 15:05:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|2118
1758294600000|2025-09-19 15:10:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1699
1758294900000|2025-09-19 15:15:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1776
1758295200000|2025-09-19 15:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1967
1758295500000|2025-09-19 15:25:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|2480
1758295800000|2025-09-19 15:30:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|2508
1758296100000|2025-09-19 15:35:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|2746
1758296400000|2025-09-19 15:40:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|2275
1758296700000|2025-09-19 15:45:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1078
1758297000000|2025-09-19 15:50:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|2790
1758297300000|2025-09-19 15:55:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1575
1758297600000|2025-09-19 16:00:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1793
1758297900000|2025-09-19 16:05:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|2228
1758298200000|2025-09-19 16:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1468
1758298500000|2025-09-19 16:15:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1404
1758298800000|2025-09-19 16:20:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|1005
1758299100000|2025-09-19 16:25:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|857
1758299400000|2025-09-19 16:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|4035
1758299700000|2025-09-19 16:35:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|2684
1758300000000|2025-09-19 16:40:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1233
1758300300000|2025-09-19 16:45:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1608
1758300600000|2025-09-19 16:50:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1237
1758300900000|2025-09-19 16:55:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|5075
1758301200000|2025-09-19 17:00:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|2413
1758301500000|2025-09-19 17:05:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|2234
1758301800000|2025-09-19 17:10:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10941.2|10939.2|6108
1758302100000|2025-09-19 17:15:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|2938
1758302400000|2025-09-19 17:20:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|936
1758302700000|2025-09-19 17:25:00|||||||||387
1758303000000|2025-09-19 17:30:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|884
1758303300000|2025-09-19 17:35:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|1332
1758303600000|2025-09-19 17:40:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1086
1758303900000|2025-09-19 17:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|2111
1758304200000|2025-09-19 17:50:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|896
1758304500000|2025-09-19 17:55:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|536
1758304800000|2025-09-19 18:00:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|1777
1758305100000|2025-09-19 18:05:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|1319
1758305400000|2025-09-19 18:10:00|||||||||122
1758305700000|2025-09-19 18:15:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1326
1758306000000|2025-09-19 18:20:00|||||||||132
1758306300000|2025-09-19 18:25:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1299
1758306600000|2025-09-19 18:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|3715
1758306900000|2025-09-19 18:35:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1029
1758307200000|2025-09-19 18:40:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|437
1758307500000|2025-09-19 18:45:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|1896
1758307800000|2025-09-19 18:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|2202
1758308100000|2025-09-19 18:55:00|10942|10940|10942|10940|10942|10940|10942|10940|1820
1758308400000|2025-09-19 19:00:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|4555
1758308700000|2025-09-19 19:05:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1585
1758309000000|2025-09-19 19:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1530
1758309300000|2025-09-19 19:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1044
1758309600000|2025-09-19 19:20:00|||||||||983
1758309900000|2025-09-19 19:25:00|||||||||1733
1758310200000|2025-09-19 19:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1058
1758310500000|2025-09-19 19:35:00|||||||||458
1758310800000|2025-09-19 19:40:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|2842
1758311100000|2025-09-19 19:45:00|||||||||689
1758311400000|2025-09-19 19:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|3234
1758311700000|2025-09-19 19:55:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|3497
1758312000000|2025-09-19 20:00:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|4413
1758312300000|2025-09-19 20:05:00|||||||||823
1758312600000|2025-09-19 20:10:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|492
1758312900000|2025-09-19 20:15:00|||||||||3975
1758313200000|2025-09-19 20:20:00|||||||||192
1758313500000|2025-09-19 20:25:00|||||||||2260
1758313800000|2025-09-19 20:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|170
1758314100000|2025-09-19 20:35:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1244
1758314400000|2025-09-19 20:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1157
1758314700000|2025-09-19 20:45:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1697
1758315000000|2025-09-19 20:50:00|||||||||1070
1758315300000|2025-09-19 20:55:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|2227
1758492000000|2025-09-21 22:00:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|357
1758492300000|2025-09-21 22:05:00|10947.5|10945.5|10948.7|10946.7|10949|10947|10947.5|10945.5|497
1758492600000|2025-09-21 22:10:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|897
1758492900000|2025-09-21 22:15:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|247
1758493200000|2025-09-21 22:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|374
1758493500000|2025-09-21 22:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|654
1758493800000|2025-09-21 22:30:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|268
1758494100000|2025-09-21 22:35:00|||||||||85
1758494400000|2025-09-21 22:40:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|103
1758494700000|2025-09-21 22:45:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|391
1758495000000|2025-09-21 22:50:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|97
1758495600000|2025-09-21 23:00:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|430
1758495900000|2025-09-21 23:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|128
1758496200000|2025-09-21 23:10:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|107
1758496500000|2025-09-21 23:15:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|191
1758496800000|2025-09-21 23:20:00|10944|10942|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|102
1758497100000|2025-09-21 23:25:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|233
1758497400000|2025-09-21 23:30:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|17
1758498000000|2025-09-21 23:40:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|305
1758498300000|2025-09-21 23:45:00|||||||||1
1758498600000|2025-09-21 23:50:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|4
1758498900000|2025-09-21 23:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|153
1758499200000|2025-09-22 00:00:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1247
1758499500000|2025-09-22 00:05:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|287
1758499800000|2025-09-22 00:10:00|||||||||80
1758500100000|2025-09-22 00:15:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|257
1758500700000|2025-09-22 00:25:00|||||||||3
1758501000000|2025-09-22 00:30:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|186
1758501300000|2025-09-22 00:35:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|157
1758501600000|2025-09-22 00:40:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|699
1758501900000|2025-09-22 00:45:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|94
1758502200000|2025-09-22 00:50:00|||||||||30
1758502500000|2025-09-22 00:55:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|250
1758502800000|2025-09-22 01:00:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|177
1758503100000|2025-09-22 01:05:00|||||||||256
1758503400000|2025-09-22 01:10:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|276
1758503700000|2025-09-22 01:15:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|172
1758504000000|2025-09-22 01:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|247
1758504300000|2025-09-22 01:25:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|414
1758504600000|2025-09-22 01:30:00|10942.8|10940.8|10942.8|10940.8|10943.2|10941.2|10942|10940|877
1758504900000|2025-09-22 01:35:00|||||||||187
1758505200000|2025-09-22 01:40:00|||||||||2
1758505500000|2025-09-22 01:45:00|||||||||39
1758505800000|2025-09-22 01:50:00|10942|10940|10942|10940|10942|10940|10942|10940|7
1758506100000|2025-09-22 01:55:00|||||||||103
1758506400000|2025-09-22 02:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|452
1758506700000|2025-09-22 02:05:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|1147
1758507000000|2025-09-22 02:10:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|778
1758507300000|2025-09-22 02:15:00|||||||||79
1758507600000|2025-09-22 02:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|537
1758507900000|2025-09-22 02:25:00|||||||||142
1758508200000|2025-09-22 02:30:00|||||||||75
1758508500000|2025-09-22 02:35:00|||||||||115
1758508800000|2025-09-22 02:40:00|||||||||103
1758509100000|2025-09-22 02:45:00|||||||||365
1758509400000|2025-09-22 02:50:00|||||||||52
1758509700000|2025-09-22 02:55:00|||||||||5
1758510300000|2025-09-22 03:05:00|||||||||322
1758510600000|2025-09-22 03:10:00|10942|10940|10942|10940|10942|10940|10942|10940|10
1758510900000|2025-09-22 03:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|62
1758511200000|2025-09-22 03:20:00|||||||||1120
1758511500000|2025-09-22 03:25:00|||||||||403
1758511800000|2025-09-22 03:30:00|||||||||20
1758512100000|2025-09-22 03:35:00|||||||||151
1758512400000|2025-09-22 03:40:00|10942|10940|10942|10940|10942|10940|10942|10940|9
1758512700000|2025-09-22 03:45:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|56
1758513000000|2025-09-22 03:50:00|||||||||6
1758513300000|2025-09-22 03:55:00|||||||||8
1758513600000|2025-09-22 04:00:00|10942|10940|10942|10940|10942|10940|10942|10940|641
1758513900000|2025-09-22 04:05:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|589
1758514200000|2025-09-22 04:10:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|1039
1758514500000|2025-09-22 04:15:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|259
1758514800000|2025-09-22 04:20:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|274
1758515700000|2025-09-22 04:35:00|||||||||77
1758516300000|2025-09-22 04:45:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|828
1758516600000|2025-09-22 04:50:00|||||||||32
1758517200000|2025-09-22 05:00:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|286
1758517500000|2025-09-22 05:05:00|||||||||51
1758517800000|2025-09-22 05:10:00|||||||||329
1758518100000|2025-09-22 05:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|554
1758518400000|2025-09-22 05:20:00|10942|10940|10942|10940|10942|10940|10942|10940|23
1758518700000|2025-09-22 05:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|1174
1758519000000|2025-09-22 05:30:00|||||||||134
1758519300000|2025-09-22 05:35:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|228
1758519600000|2025-09-22 05:40:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|124
1758519900000|2025-09-22 05:45:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|466
1758520200000|2025-09-22 05:50:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|722
1758520500000|2025-09-22 05:55:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|431
1758520800000|2025-09-22 06:00:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|1059
1758521100000|2025-09-22 06:05:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|321
1758521400000|2025-09-22 06:10:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|238
1758521700000|2025-09-22 06:15:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|676
1758522000000|2025-09-22 06:20:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1014
1758522300000|2025-09-22 06:25:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|474
1758522600000|2025-09-22 06:30:00|||||||||13
1758522900000|2025-09-22 06:35:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1005
1758523200000|2025-09-22 06:40:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|455
1758523500000|2025-09-22 06:45:00|||||||||95
1758523800000|2025-09-22 06:50:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|539
1758524100000|2025-09-22 06:55:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|641
1758524400000|2025-09-22 07:00:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|726
1758524700000|2025-09-22 07:05:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|604
1758525000000|2025-09-22 07:10:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|919
1758525300000|2025-09-22 07:15:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|752
1758525600000|2025-09-22 07:20:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|1174
1758525900000|2025-09-22 07:25:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|841
1758526200000|2025-09-22 07:30:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|502
1758526500000|2025-09-22 07:35:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|1117
1758526800000|2025-09-22 07:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1013
1758527100000|2025-09-22 07:45:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|457
1758527400000|2025-09-22 07:50:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|490
1758527700000|2025-09-22 07:55:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|302
1758528000000|2025-09-22 08:00:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1029
1758528300000|2025-09-22 08:05:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|465
1758528600000|2025-09-22 08:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|673
1758528900000|2025-09-22 08:15:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|690
1758529200000|2025-09-22 08:20:00|||||||||714
1758529500000|2025-09-22 08:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|943
1758529800000|2025-09-22 08:30:00|10949|10947|10949|10947|10949|10947|10949|10947|455
1758530100000|2025-09-22 08:35:00|||||||||510
1758530400000|2025-09-22 08:40:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|585
1758530700000|2025-09-22 08:45:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|1427
1758531000000|2025-09-22 08:50:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|282
1758531300000|2025-09-22 08:55:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|471
1758531600000|2025-09-22 09:00:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|466
1758531900000|2025-09-22 09:05:00|||||||||259
1758532200000|2025-09-22 09:10:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|608
1758532500000|2025-09-22 09:15:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|599
1758532800000|2025-09-22 09:20:00|||||||||60
1758533100000|2025-09-22 09:25:00|||||||||620
1758533400000|2025-09-22 09:30:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|302
1758533700000|2025-09-22 09:35:00|||||||||308
1758534000000|2025-09-22 09:40:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|339
1758534300000|2025-09-22 09:45:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|175
1758534600000|2025-09-22 09:50:00|||||||||4
1758534900000|2025-09-22 09:55:00|||||||||161
1758535200000|2025-09-22 10:00:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|976
1758535500000|2025-09-22 10:05:00|||||||||165
1758535800000|2025-09-22 10:10:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|214
1758536100000|2025-09-22 10:15:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|916
1758536400000|2025-09-22 10:20:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|405
1758536700000|2025-09-22 10:25:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1200
1758537000000|2025-09-22 10:30:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|486
1758537300000|2025-09-22 10:35:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|209
1758537600000|2025-09-22 10:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|143
1758537900000|2025-09-22 10:45:00|||||||||181
1758538200000|2025-09-22 10:50:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|127
1758538500000|2025-09-22 10:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|355
1758538800000|2025-09-22 11:00:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|466
1758539100000|2025-09-22 11:05:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|415
1758539400000|2025-09-22 11:10:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|689
1758539700000|2025-09-22 11:15:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|3699
1758540000000|2025-09-22 11:20:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|2571
1758540300000|2025-09-22 11:25:00|||||||||1894
1758540600000|2025-09-22 11:30:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|946
1758540900000|2025-09-22 11:35:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1619
1758541200000|2025-09-22 11:40:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|474
1758541500000|2025-09-22 11:45:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|1019
1758541800000|2025-09-22 11:50:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|338
1758542100000|2025-09-22 11:55:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|1149
1758542400000|2025-09-22 12:00:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1413
1758542700000|2025-09-22 12:05:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10947.5|10945.5|2069
1758543000000|2025-09-22 12:10:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1305
1758543300000|2025-09-22 12:15:00|10947.1|10945.1|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1997
1758543600000|2025-09-22 12:20:00|10947.5|10945.5|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|1986
1758543900000|2025-09-22 12:25:00|10949|10947|10949|10947|10949.4|10947.4|10948.3|10946.3|1181
1758544200000|2025-09-22 12:30:00|10949.8|10947.8|10947.5|10945.5|10949.8|10947.8|10946.7|10944.7|2973
1758544500000|2025-09-22 12:35:00|10946.7|10944.7|10949|10947|10949|10947|10946.7|10944.7|2635
1758544800000|2025-09-22 12:40:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|1936
1758545100000|2025-09-22 12:45:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949|10947|2395
1758545400000|2025-09-22 12:50:00|10950.6|10948.6|10952.2|10950.2|10953|10951|10949.8|10947.8|1561
1758545700000|2025-09-22 12:55:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|2697
1758546000000|2025-09-22 13:00:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10946.7|10944.7|7470
1758546300000|2025-09-22 13:05:00|10949.8|10947.8|10951.4|10949.4|10952.2|10950.2|10949.8|10947.8|2105
1758546600000|2025-09-22 13:10:00|10950.6|10948.6|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|1783
1758546900000|2025-09-22 13:15:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|1460
1758547200000|2025-09-22 13:20:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|1062
1758547500000|2025-09-22 13:25:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|3274
1758547800000|2025-09-22 13:30:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10948.3|10946.3|5175
1758548100000|2025-09-22 13:35:00|10949.8|10947.8|10946.7|10944.7|10950.6|10948.6|10946.7|10944.7|4001
1758548400000|2025-09-22 13:40:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1542
1758548700000|2025-09-22 13:45:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|2871
1758549000000|2025-09-22 13:50:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1439
1758549300000|2025-09-22 13:55:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1253
1758549600000|2025-09-22 14:00:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|3181
1758549900000|2025-09-22 14:05:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|2384
1758550200000|2025-09-22 14:10:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|1447
1758550500000|2025-09-22 14:15:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|2757
1758550800000|2025-09-22 14:20:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|873
1758551100000|2025-09-22 14:25:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1463
1758551400000|2025-09-22 14:30:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|820
1758551700000|2025-09-22 14:35:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|687
1758552000000|2025-09-22 14:40:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|2535
1758552300000|2025-09-22 14:45:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|2359
1758552600000|2025-09-22 14:50:00|10944|10942|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|2167
1758552900000|2025-09-22 14:55:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|3194
1758553200000|2025-09-22 15:00:00|10942.8|10940.8|10945.9|10943.9|10946.7|10944.7|10942.8|10940.8|3329
1758553500000|2025-09-22 15:05:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|2010
1758553800000|2025-09-22 15:10:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1686
1758554100000|2025-09-22 15:15:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|782
1758554400000|2025-09-22 15:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1112
1758554700000|2025-09-22 15:25:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|3436
1758555000000|2025-09-22 15:30:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|4221
1758555300000|2025-09-22 15:35:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1576
1758555600000|2025-09-22 15:40:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1740
1758555900000|2025-09-22 15:45:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|3957
1758556200000|2025-09-22 15:50:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|1429
1758556500000|2025-09-22 15:55:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|1754
1758556800000|2025-09-22 16:00:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|1769
1758557100000|2025-09-22 16:05:00|||||||||1337
1758557400000|2025-09-22 16:10:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|2502
1758557700000|2025-09-22 16:15:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|352
1758558000000|2025-09-22 16:20:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|1899
1758558300000|2025-09-22 16:25:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|783
1758558600000|2025-09-22 16:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|2253
1758558900000|2025-09-22 16:35:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|3076
1758559200000|2025-09-22 16:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|445
1758559500000|2025-09-22 16:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|2313
1758559800000|2025-09-22 16:50:00|||||||||616
1758560100000|2025-09-22 16:55:00|||||||||298
1758560400000|2025-09-22 17:00:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|3434
1758560700000|2025-09-22 17:05:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1928
1758561000000|2025-09-22 17:10:00|||||||||1012
1758561300000|2025-09-22 17:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|973
1758561600000|2025-09-22 17:20:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1119
1758561900000|2025-09-22 17:25:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|2312
1758562200000|2025-09-22 17:30:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1420
1758562500000|2025-09-22 17:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|3727
1758562800000|2025-09-22 17:40:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|1802
1758563100000|2025-09-22 17:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1519
1758563400000|2025-09-22 17:50:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|1246
1758563700000|2025-09-22 17:55:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|1170
1758564000000|2025-09-22 18:00:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1378
1758564300000|2025-09-22 18:05:00|10940.8|10938.8|10941.2|10939.2|10942|10940|10940.5|10938.5|1785
1758564600000|2025-09-22 18:10:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|1071
1758564900000|2025-09-22 18:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1289
1758565200000|2025-09-22 18:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|1018
1758565500000|2025-09-22 18:25:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|824
1758565800000|2025-09-22 18:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1508
1758566100000|2025-09-22 18:35:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|1310
1758566400000|2025-09-22 18:40:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|2455
1758566700000|2025-09-22 18:45:00|10937.7|10935.7|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|2340
1758567000000|2025-09-22 18:50:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|1600
1758567300000|2025-09-22 18:55:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|2663
1758567600000|2025-09-22 19:00:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|3513
1758567900000|2025-09-22 19:05:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1834
1758568200000|2025-09-22 19:10:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|2922
1758568500000|2025-09-22 19:15:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|6281
1758568800000|2025-09-22 19:20:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|1235
1758569100000|2025-09-22 19:25:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1976
1758569400000|2025-09-22 19:30:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1964
1758569700000|2025-09-22 19:35:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1696
1758570000000|2025-09-22 19:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|2985
1758570300000|2025-09-22 19:45:00|||||||||1180
1758570600000|2025-09-22 19:50:00|||||||||1482
1758570900000|2025-09-22 19:55:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|7098
1758571200000|2025-09-22 20:00:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|2233
1758571500000|2025-09-22 20:05:00|||||||||478
1758571800000|2025-09-22 20:10:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|2116
1758572100000|2025-09-22 20:15:00|||||||||1231
1758572400000|2025-09-22 20:20:00|||||||||854
1758572700000|2025-09-22 20:25:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|459
1758573000000|2025-09-22 20:30:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|2848
1758573300000|2025-09-22 20:35:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|2517
1758573600000|2025-09-22 20:40:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|3528
1758573900000|2025-09-22 20:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|1540
1758574200000|2025-09-22 20:50:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2678
1758574500000|2025-09-22 20:55:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2999
1758578400000|2025-09-22 22:00:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|321
1758578700000|2025-09-22 22:05:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|63
1758579000000|2025-09-22 22:10:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|102
1758579300000|2025-09-22 22:15:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|90
1758579600000|2025-09-22 22:20:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|258
1758579900000|2025-09-22 22:25:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|29
1758580200000|2025-09-22 22:30:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|39
1758580500000|2025-09-22 22:35:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|36
1758580800000|2025-09-22 22:40:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|15
1758581400000|2025-09-22 22:50:00|||||||||1
1758582000000|2025-09-22 23:00:00|10938.5|10936.5|10938.1|10936.1|10938.5|10936.5|10938.1|10936.1|45
1758582300000|2025-09-22 23:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|13
1758582900000|2025-09-22 23:15:00|||||||||14
1758583200000|2025-09-22 23:20:00|||||||||1
1758583800000|2025-09-22 23:30:00|||||||||1
1758584100000|2025-09-22 23:35:00|||||||||407
1758584400000|2025-09-22 23:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|70
1758584700000|2025-09-22 23:45:00|||||||||27
1758585000000|2025-09-22 23:50:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|219
1758585600000|2025-09-23 00:00:00|||||||||10
1758585900000|2025-09-23 00:05:00|||||||||22
1758586200000|2025-09-23 00:10:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|289
1758586500000|2025-09-23 00:15:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|358
1758587100000|2025-09-23 00:25:00|||||||||12
1758587400000|2025-09-23 00:30:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.7|10935.7|268
1758588000000|2025-09-23 00:40:00|10938.9|10936.9|10938.5|10936.5|10938.9|10936.9|10938.5|10936.5|258
1758588300000|2025-09-23 00:45:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|41
1758588600000|2025-09-23 00:50:00|||||||||1
1758588900000|2025-09-23 00:55:00|||||||||8
1758589200000|2025-09-23 01:00:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|153
1758589500000|2025-09-23 01:05:00|||||||||233
1758589800000|2025-09-23 01:10:00|||||||||14
1758590100000|2025-09-23 01:15:00|||||||||497
1758590400000|2025-09-23 01:20:00|||||||||243
1758590700000|2025-09-23 01:25:00|||||||||10
1758591000000|2025-09-23 01:30:00|||||||||96
1758591300000|2025-09-23 01:35:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|515
1758591600000|2025-09-23 01:40:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|362
1758591900000|2025-09-23 01:45:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|193
1758592200000|2025-09-23 01:50:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|636
1758592500000|2025-09-23 01:55:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|396
1758592800000|2025-09-23 02:00:00|||||||||64
1758593100000|2025-09-23 02:05:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|740
1758593400000|2025-09-23 02:10:00|||||||||18
1758593700000|2025-09-23 02:15:00|||||||||1
1758594000000|2025-09-23 02:20:00|||||||||308
1758595200000|2025-09-23 02:40:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|800
1758595500000|2025-09-23 02:45:00|||||||||211
1758595800000|2025-09-23 02:50:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|418
1758596100000|2025-09-23 02:55:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|486
1758596400000|2025-09-23 03:00:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|442
1758596700000|2025-09-23 03:05:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|319
1758597000000|2025-09-23 03:10:00|||||||||168
1758597300000|2025-09-23 03:15:00|||||||||69
1758597600000|2025-09-23 03:20:00|||||||||194
1758597900000|2025-09-23 03:25:00|10936.9|10934.9|10936.5|10934.5|10936.9|10934.9|10936.5|10934.5|1364
1758598200000|2025-09-23 03:30:00|||||||||20
1758598500000|2025-09-23 03:35:00|||||||||282
1758598800000|2025-09-23 03:40:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|132
1758599100000|2025-09-23 03:45:00|||||||||35
1758599400000|2025-09-23 03:50:00|10937.7|10935.7|10937.3|10935.3|10937.7|10935.7|10937.3|10935.3|456
1758599700000|2025-09-23 03:55:00|10937.7|10935.7|10937.7|10935.7|10938.1|10936.1|10937.3|10935.3|112
1758600000000|2025-09-23 04:00:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|194
1758600300000|2025-09-23 04:05:00|||||||||128
1758600600000|2025-09-23 04:10:00|||||||||198
1758600900000|2025-09-23 04:15:00|||||||||17
1758601500000|2025-09-23 04:25:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1917
1758602100000|2025-09-23 04:35:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1041
1758602400000|2025-09-23 04:40:00|||||||||198
1758602700000|2025-09-23 04:45:00|||||||||27
1758603000000|2025-09-23 04:50:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|284
1758603600000|2025-09-23 05:00:00|||||||||78
1758603900000|2025-09-23 05:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|253
1758604200000|2025-09-23 05:10:00|||||||||12
1758604800000|2025-09-23 05:20:00|||||||||2
1758605100000|2025-09-23 05:25:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|210
1758605700000|2025-09-23 05:35:00|||||||||36
1758606000000|2025-09-23 05:40:00|||||||||233
1758606300000|2025-09-23 05:45:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|168
1758606600000|2025-09-23 05:50:00|||||||||160
1758606900000|2025-09-23 05:55:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|396
1758607200000|2025-09-23 06:00:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|1100
1758607500000|2025-09-23 06:05:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|340
1758607800000|2025-09-23 06:10:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|400
1758608100000|2025-09-23 06:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|258
1758608400000|2025-09-23 06:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|401
1758608700000|2025-09-23 06:25:00|10942|10940|10942|10940|10942|10940|10942|10940|55
1758609000000|2025-09-23 06:30:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|349
1758609300000|2025-09-23 06:35:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1140
1758609600000|2025-09-23 06:40:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|571
1758609900000|2025-09-23 06:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|786
1758610200000|2025-09-23 06:50:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|660
1758610500000|2025-09-23 06:55:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|278
1758610800000|2025-09-23 07:00:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|892
1758611100000|2025-09-23 07:05:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|2121
1758611400000|2025-09-23 07:10:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|3371
1758611700000|2025-09-23 07:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|865
1758612000000|2025-09-23 07:20:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|494
1758612300000|2025-09-23 07:25:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|464
1758612600000|2025-09-23 07:30:00|10941.2|10939.2|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|2764
1758612900000|2025-09-23 07:35:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|982
1758613200000|2025-09-23 07:40:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|334
1758613500000|2025-09-23 07:45:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|685
1758613800000|2025-09-23 07:50:00|10939.7|10937.7|10941.2|10939.2|10942|10940|10939.7|10937.7|612
1758614100000|2025-09-23 07:55:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|752
1758614400000|2025-09-23 08:00:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|1206
1758614700000|2025-09-23 08:05:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|1241
1758615000000|2025-09-23 08:10:00|||||||||186
1758615300000|2025-09-23 08:15:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1486
1758615600000|2025-09-23 08:20:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|610
1758615900000|2025-09-23 08:25:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|359
1758616200000|2025-09-23 08:30:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|1132
1758616500000|2025-09-23 08:35:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|213
1758616800000|2025-09-23 08:40:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|843
1758617100000|2025-09-23 08:45:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1267
1758617400000|2025-09-23 08:50:00|||||||||358
1758617700000|2025-09-23 08:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|324
1758618000000|2025-09-23 09:00:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|114
1758618300000|2025-09-23 09:05:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|863
1758618600000|2025-09-23 09:10:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|661
1758618900000|2025-09-23 09:15:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|232
1758619200000|2025-09-23 09:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|728
1758619500000|2025-09-23 09:25:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|554
1758619800000|2025-09-23 09:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|579
1758620100000|2025-09-23 09:35:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|771
1758620400000|2025-09-23 09:40:00|||||||||104
1758620700000|2025-09-23 09:45:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|416
1758621000000|2025-09-23 09:50:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1794
1758621300000|2025-09-23 09:55:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|706
1758621600000|2025-09-23 10:00:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|330
1758621900000|2025-09-23 10:05:00|||||||||197
1758622200000|2025-09-23 10:10:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|598
1758622500000|2025-09-23 10:15:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|137
1758622800000|2025-09-23 10:20:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|212
1758623100000|2025-09-23 10:25:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|666
1758623400000|2025-09-23 10:30:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|452
1758623700000|2025-09-23 10:35:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|414
1758624000000|2025-09-23 10:40:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|637
1758624300000|2025-09-23 10:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|752
1758624600000|2025-09-23 10:50:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|811
1758624900000|2025-09-23 10:55:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|860
1758625200000|2025-09-23 11:00:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1265
1758625500000|2025-09-23 11:05:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|970
1758625800000|2025-09-23 11:10:00|10943.6|10941.6|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|476
1758626100000|2025-09-23 11:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|644
1758626400000|2025-09-23 11:20:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|946
1758626700000|2025-09-23 11:25:00|||||||||292
1758627000000|2025-09-23 11:30:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1524
1758627300000|2025-09-23 11:35:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|610
1758627600000|2025-09-23 11:40:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|459
1758627900000|2025-09-23 11:45:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|912
1758628200000|2025-09-23 11:50:00|||||||||1079
1758628500000|2025-09-23 11:55:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1455
1758628800000|2025-09-23 12:00:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1525
1758629100000|2025-09-23 12:05:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1159
1758629400000|2025-09-23 12:10:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1735
1758629700000|2025-09-23 12:15:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|2006
1758630000000|2025-09-23 12:20:00|10942|10940|10942.8|10940.8|10944.4|10942.4|10942|10940|2730
1758630300000|2025-09-23 12:25:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|2385
1758630600000|2025-09-23 12:30:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|2421
1758630900000|2025-09-23 12:35:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|1872
1758631200000|2025-09-23 12:40:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|856
1758631500000|2025-09-23 12:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1380
1758631800000|2025-09-23 12:50:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|1466
1758632100000|2025-09-23 12:55:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1093
1758632400000|2025-09-23 13:00:00|10942.8|10940.8|10941.2|10939.2|10944.4|10942.4|10941.2|10939.2|3082
1758632700000|2025-09-23 13:05:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|2428
1758633000000|2025-09-23 13:10:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|2656
1758633300000|2025-09-23 13:15:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|2317
1758633600000|2025-09-23 13:20:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|2142
1758633900000|2025-09-23 13:25:00|10942|10940|10942|10940|10943.6|10941.6|10941.2|10939.2|3228
1758634200000|2025-09-23 13:30:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|4176
1758634500000|2025-09-23 13:35:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|3761
1758634800000|2025-09-23 13:40:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|2876
1758635100000|2025-09-23 13:45:00|10943.6|10941.6|10940.5|10938.5|10944.4|10942.4|10939.7|10937.7|4231
1758635400000|2025-09-23 13:50:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|3502
1758635700000|2025-09-23 13:55:00|10939.7|10937.7|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|1997
1758636000000|2025-09-23 14:00:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|1534
1758636300000|2025-09-23 14:05:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|2459
1758636600000|2025-09-23 14:10:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|2655
1758636900000|2025-09-23 14:15:00|10938.9|10936.9|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|3184
1758637200000|2025-09-23 14:20:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|3604
1758637500000|2025-09-23 14:25:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|2738
1758637800000|2025-09-23 14:30:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|2401
1758638100000|2025-09-23 14:35:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|1235
1758638400000|2025-09-23 14:40:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|3753
1758638700000|2025-09-23 14:45:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|3959
1758639000000|2025-09-23 14:50:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935|10933|2449
1758639300000|2025-09-23 14:55:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|1840
1758639600000|2025-09-23 15:00:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|2022
1758639900000|2025-09-23 15:05:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935|10933|2910
1758640200000|2025-09-23 15:10:00|10936.5|10934.5|10938.9|10936.9|10938.9|10936.9|10936.5|10934.5|3273
1758640500000|2025-09-23 15:15:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1079
1758640800000|2025-09-23 15:20:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|858
1758641100000|2025-09-23 15:25:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|2272
1758641400000|2025-09-23 15:30:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|2210
1758641700000|2025-09-23 15:35:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|1504
1758642000000|2025-09-23 15:40:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|3302
1758642300000|2025-09-23 15:45:00|10940.1|10938.1|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1922
1758642600000|2025-09-23 15:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1375
1758642900000|2025-09-23 15:55:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|1418
1758643200000|2025-09-23 16:00:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|2147
1758643500000|2025-09-23 16:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1892
1758643800000|2025-09-23 16:10:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|1280
1758644100000|2025-09-23 16:15:00|10942|10940|10944.4|10942.4|10944.4|10942.4|10942|10940|5165
1758644400000|2025-09-23 16:20:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|1676
1758644700000|2025-09-23 16:25:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1425
1758645000000|2025-09-23 16:30:00|10945.1|10943.1|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|3065
1758645300000|2025-09-23 16:35:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10938.9|10936.9|7922
1758645600000|2025-09-23 16:40:00|10942|10940|10941.2|10939.2|10942|10940|10939.7|10937.7|2950
1758645900000|2025-09-23 16:45:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|1908
1758646200000|2025-09-23 16:50:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|2025
1758646500000|2025-09-23 16:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|4076
1758646800000|2025-09-23 17:00:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2917
1758647100000|2025-09-23 17:05:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1281
1758647400000|2025-09-23 17:10:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|2352
1758647700000|2025-09-23 17:15:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1144
1758648000000|2025-09-23 17:20:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10940.5|10938.5|3645
1758648300000|2025-09-23 17:25:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|4034
1758648600000|2025-09-23 17:30:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|3751
1758648900000|2025-09-23 17:35:00|10942.8|10940.8|10945.9|10943.9|10946.7|10944.7|10942.8|10940.8|3242
1758649200000|2025-09-23 17:40:00|10946.7|10944.7|10948.3|10946.3|10949|10947|10946.7|10944.7|4973
1758649500000|2025-09-23 17:45:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|3838
1758649800000|2025-09-23 17:50:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|1612
1758650100000|2025-09-23 17:55:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|2606
1758650400000|2025-09-23 18:00:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|3594
1758650700000|2025-09-23 18:05:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1272
1758651000000|2025-09-23 18:10:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|2345
1758651300000|2025-09-23 18:15:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|1768
1758651600000|2025-09-23 18:20:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|6483
1758651900000|2025-09-23 18:25:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|6483
1758652200000|2025-09-23 18:30:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|1917
1758652500000|2025-09-23 18:35:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|2029
1758652800000|2025-09-23 18:40:00|10949|10947|10949|10947|10949|10947|10949|10947|1393
1758653100000|2025-09-23 18:45:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|6116
1758653400000|2025-09-23 18:50:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|2279
1758653700000|2025-09-23 18:55:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|6139
1758654000000|2025-09-23 19:00:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|3785
1758654300000|2025-09-23 19:05:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|878
1758654600000|2025-09-23 19:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|503
1758654900000|2025-09-23 19:15:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1132
1758655200000|2025-09-23 19:20:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|861
1758655500000|2025-09-23 19:25:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|580
1758655800000|2025-09-23 19:30:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|737
1758656100000|2025-09-23 19:35:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1491
1758656400000|2025-09-23 19:40:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|4366
1758656700000|2025-09-23 19:45:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|2792
1758657000000|2025-09-23 19:50:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|3456
1758657300000|2025-09-23 19:55:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|4249
1758657600000|2025-09-23 20:00:00|10947.5|10945.5|10949|10947|10949|10947|10947.5|10945.5|5391
1758657900000|2025-09-23 20:05:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1660
1758658200000|2025-09-23 20:10:00|||||||||1976
1758658500000|2025-09-23 20:15:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2230
1758658800000|2025-09-23 20:20:00|||||||||601
1758659100000|2025-09-23 20:25:00|||||||||681
1758659400000|2025-09-23 20:30:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|2183
1758659700000|2025-09-23 20:35:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|735
1758660000000|2025-09-23 20:40:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|1427
1758660300000|2025-09-23 20:45:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|3136
1758660600000|2025-09-23 20:50:00|||||||||2160
1758660900000|2025-09-23 20:55:00|10949|10947|10949|10947|10949|10947|10949|10947|2449
1758664800000|2025-09-23 22:00:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|526
1758665100000|2025-09-23 22:05:00|10951.8|10949.8|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|417
1758665400000|2025-09-23 22:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|406
1758665700000|2025-09-23 22:15:00|||||||||208
1758666000000|2025-09-23 22:20:00|||||||||37
1758666300000|2025-09-23 22:25:00|||||||||29
1758666600000|2025-09-23 22:30:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|188
1758666900000|2025-09-23 22:35:00|10949|10947|10949|10947|10949|10947|10949|10947|160
1758667200000|2025-09-23 22:40:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|177
1758667500000|2025-09-23 22:45:00|||||||||422
1758667800000|2025-09-23 22:50:00|||||||||9
1758668100000|2025-09-23 22:55:00|||||||||225
1758668400000|2025-09-23 23:00:00|10949|10947|10949|10947|10949|10947|10949|10947|110
1758668700000|2025-09-23 23:05:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|288
1758669000000|2025-09-23 23:10:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|37
1758669300000|2025-09-23 23:15:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|296
1758669600000|2025-09-23 23:20:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|253
1758669900000|2025-09-23 23:25:00|||||||||43
1758670200000|2025-09-23 23:30:00|10950.2|10948.2|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|88
1758670500000|2025-09-23 23:35:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|198
1758670800000|2025-09-23 23:40:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|285
1758671100000|2025-09-23 23:45:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|586
1758671400000|2025-09-23 23:50:00|||||||||60
1758671700000|2025-09-23 23:55:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949|10947|241
1758672000000|2025-09-24 00:00:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|740
1758672300000|2025-09-24 00:05:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|301
1758672900000|2025-09-24 00:15:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|751
1758673200000|2025-09-24 00:20:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|281
1758673500000|2025-09-24 00:25:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|194
1758673800000|2025-09-24 00:30:00|10949|10947|10949|10947|10949|10947|10949|10947|44
1758674100000|2025-09-24 00:35:00|||||||||68
1758674400000|2025-09-24 00:40:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|364
1758674700000|2025-09-24 00:45:00|||||||||90
1758675000000|2025-09-24 00:50:00|||||||||340
1758675300000|2025-09-24 00:55:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|1234
1758675600000|2025-09-24 01:00:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|929
1758675900000|2025-09-24 01:05:00|||||||||153
1758676200000|2025-09-24 01:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|418
1758676500000|2025-09-24 01:15:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|291
1758676800000|2025-09-24 01:20:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|21
1758677100000|2025-09-24 01:25:00|||||||||82
1758677400000|2025-09-24 01:30:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|555
1758677700000|2025-09-24 01:35:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|249
1758678000000|2025-09-24 01:40:00|||||||||10
1758678300000|2025-09-24 01:45:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|636
1758678600000|2025-09-24 01:50:00|||||||||3
1758678900000|2025-09-24 01:55:00|||||||||47
1758679200000|2025-09-24 02:00:00|||||||||16
1758679500000|2025-09-24 02:05:00|||||||||4
1758679800000|2025-09-24 02:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|230
1758680100000|2025-09-24 02:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|56
1758680400000|2025-09-24 02:20:00|||||||||759
1758680700000|2025-09-24 02:25:00|||||||||5
1758681000000|2025-09-24 02:30:00|||||||||272
1758681300000|2025-09-24 02:35:00|||||||||104
1758681600000|2025-09-24 02:40:00|||||||||90
1758681900000|2025-09-24 02:45:00|||||||||170
1758682200000|2025-09-24 02:50:00|||||||||461
1758682500000|2025-09-24 02:55:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|387
1758682800000|2025-09-24 03:00:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|89
1758683100000|2025-09-24 03:05:00|||||||||4
1758683400000|2025-09-24 03:10:00|||||||||3
1758684000000|2025-09-24 03:20:00|||||||||200
1758684300000|2025-09-24 03:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|379
1758684600000|2025-09-24 03:30:00|||||||||41
1758684900000|2025-09-24 03:35:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|646
1758685200000|2025-09-24 03:40:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|59
1758685800000|2025-09-24 03:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|105
1758686100000|2025-09-24 03:55:00|||||||||10
1758687000000|2025-09-24 04:10:00|||||||||52
1758687300000|2025-09-24 04:15:00|||||||||209
1758687600000|2025-09-24 04:20:00|||||||||129
1758687900000|2025-09-24 04:25:00|||||||||98
1758688200000|2025-09-24 04:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|381
1758688500000|2025-09-24 04:35:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|608
1758688800000|2025-09-24 04:40:00|||||||||139
1758689100000|2025-09-24 04:45:00|||||||||43
1758689400000|2025-09-24 04:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|258
1758689700000|2025-09-24 04:55:00|||||||||175
1758690000000|2025-09-24 05:00:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|358
1758690300000|2025-09-24 05:05:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|452
1758690600000|2025-09-24 05:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|174
1758690900000|2025-09-24 05:15:00|||||||||205
1758691200000|2025-09-24 05:20:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|507
1758691500000|2025-09-24 05:25:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|299
1758691800000|2025-09-24 05:30:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|83
1758692100000|2025-09-24 05:35:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|350
1758692400000|2025-09-24 05:40:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|290
1758692700000|2025-09-24 05:45:00|||||||||5
1758693000000|2025-09-24 05:50:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|777
1758693300000|2025-09-24 05:55:00|||||||||534
1758693600000|2025-09-24 06:00:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|788
1758693900000|2025-09-24 06:05:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|1327
1758694200000|2025-09-24 06:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|69
1758694500000|2025-09-24 06:15:00|||||||||34
1758694800000|2025-09-24 06:20:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|822
1758695100000|2025-09-24 06:25:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|382
1758695400000|2025-09-24 06:30:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|259
1758695700000|2025-09-24 06:35:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|1080
1758696000000|2025-09-24 06:40:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|608
1758696300000|2025-09-24 06:45:00|||||||||162
1758696600000|2025-09-24 06:50:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|424
1758696900000|2025-09-24 06:55:00|||||||||257
1758697200000|2025-09-24 07:00:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1678
1758697500000|2025-09-24 07:05:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|503
1758697800000|2025-09-24 07:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|233
1758698100000|2025-09-24 07:15:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|1153
1758698400000|2025-09-24 07:20:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1798
1758698700000|2025-09-24 07:25:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|2033
1758699000000|2025-09-24 07:30:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1822
1758699300000|2025-09-24 07:35:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|1182
1758699600000|2025-09-24 07:40:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|818
1758699900000|2025-09-24 07:45:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|549
1758700200000|2025-09-24 07:50:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|1522
1758700500000|2025-09-24 07:55:00|||||||||181
1758700800000|2025-09-24 08:00:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949|10947|1335
1758701100000|2025-09-24 08:05:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|560
1758701400000|2025-09-24 08:10:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|319
1758701700000|2025-09-24 08:15:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|797
1758702000000|2025-09-24 08:20:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|554
1758702300000|2025-09-24 08:25:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|223
1758702600000|2025-09-24 08:30:00|10950.6|10948.6|10951.4|10949.4|10953|10951|10950.6|10948.6|379
1758702900000|2025-09-24 08:35:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1423
1758703200000|2025-09-24 08:40:00|||||||||178
1758703500000|2025-09-24 08:45:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|68
1758703800000|2025-09-24 08:50:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|430
1758704100000|2025-09-24 08:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|220
1758704400000|2025-09-24 09:00:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|995
1758704700000|2025-09-24 09:05:00|10948.7|10946.7|10946.7|10944.7|10948.7|10946.7|10945.9|10943.9|2869
1758705000000|2025-09-24 09:10:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|567
1758705300000|2025-09-24 09:15:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|285
1758705600000|2025-09-24 09:20:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|668
1758705900000|2025-09-24 09:25:00|10948.7|10946.7|10948.3|10946.3|10948.7|10946.7|10948.3|10946.3|506
1758706200000|2025-09-24 09:30:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|889
1758706500000|2025-09-24 09:35:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1138
1758706800000|2025-09-24 09:40:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|572
1758707100000|2025-09-24 09:45:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|116
1758707400000|2025-09-24 09:50:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|355
1758707700000|2025-09-24 09:55:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|1567
1758708000000|2025-09-24 10:00:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|928
1758708300000|2025-09-24 10:05:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|744
1758708600000|2025-09-24 10:10:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|2610
1758708900000|2025-09-24 10:15:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|588
1758709200000|2025-09-24 10:20:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|1026
1758709500000|2025-09-24 10:25:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1112
1758709800000|2025-09-24 10:30:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1201
1758710100000|2025-09-24 10:35:00|||||||||1050
1758710400000|2025-09-24 10:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|442
1758710700000|2025-09-24 10:45:00|||||||||45
1758711000000|2025-09-24 10:50:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|673
1758711300000|2025-09-24 10:55:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|879
1758711600000|2025-09-24 11:00:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|639
1758711900000|2025-09-24 11:05:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|660
1758712200000|2025-09-24 11:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1640
1758712500000|2025-09-24 11:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|549
1758712800000|2025-09-24 11:20:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|783
1758713100000|2025-09-24 11:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|294
1758713400000|2025-09-24 11:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|817
1758713700000|2025-09-24 11:35:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|788
1758714000000|2025-09-24 11:40:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|582
1758714300000|2025-09-24 11:45:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|342
1758714600000|2025-09-24 11:50:00|10945.9|10943.9|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|2118
1758714900000|2025-09-24 11:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1787
1758715200000|2025-09-24 12:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1369
1758715500000|2025-09-24 12:05:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|2322
1758715800000|2025-09-24 12:10:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|402
1758716100000|2025-09-24 12:15:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|2261
1758716400000|2025-09-24 12:20:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|4985
1758716700000|2025-09-24 12:25:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10941.2|10939.2|4181
1758717000000|2025-09-24 12:30:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|2835
1758717300000|2025-09-24 12:35:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|2206
1758717600000|2025-09-24 12:40:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1509
1758717900000|2025-09-24 12:45:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|2019
1758718200000|2025-09-24 12:50:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1557
1758718500000|2025-09-24 12:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1988
1758718800000|2025-09-24 13:00:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|3105
1758719100000|2025-09-24 13:05:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|4348
1758719400000|2025-09-24 13:10:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|1183
1758719700000|2025-09-24 13:15:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1268
1758720000000|2025-09-24 13:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|2726
1758720300000|2025-09-24 13:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|4184
1758720600000|2025-09-24 13:30:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1477
1758720900000|2025-09-24 13:35:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|3157
1758721200000|2025-09-24 13:40:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|2751
1758721500000|2025-09-24 13:45:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|3227
1758721800000|2025-09-24 13:50:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|3819
1758722100000|2025-09-24 13:55:00|||||||||2738
1758722400000|2025-09-24 14:00:00|10936.9|10934.9|10936.5|10934.5|10936.9|10934.9|10934.2|10932.2|7733
1758722700000|2025-09-24 14:05:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|5933
1758723000000|2025-09-24 14:10:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|4387
1758723300000|2025-09-24 14:15:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|5582
1758723600000|2025-09-24 14:20:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|4849
1758723900000|2025-09-24 14:25:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|1657
1758724200000|2025-09-24 14:30:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|3084
1758724500000|2025-09-24 14:35:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|3019
1758724800000|2025-09-24 14:40:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|1485
1758725100000|2025-09-24 14:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|2573
1758725400000|2025-09-24 14:50:00|10937.3|10935.3|10935|10933|10937.3|10935.3|10935|10933|3870
1758725700000|2025-09-24 14:55:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|3705
1758726000000|2025-09-24 15:00:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|2270
1758726300000|2025-09-24 15:05:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|1164
1758726600000|2025-09-24 15:10:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|2757
1758726900000|2025-09-24 15:15:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1925
1758727200000|2025-09-24 15:20:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|1939
1758727500000|2025-09-24 15:25:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|2107
1758727800000|2025-09-24 15:30:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1794
1758728100000|2025-09-24 15:35:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1155
1758728400000|2025-09-24 15:40:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|2072
1758728700000|2025-09-24 15:45:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|2323
1758729000000|2025-09-24 15:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1644
1758729300000|2025-09-24 15:55:00|||||||||1622
1758729600000|2025-09-24 16:00:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2896
1758729900000|2025-09-24 16:05:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|2653
1758730200000|2025-09-24 16:10:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|2677
1758730500000|2025-09-24 16:15:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|4863
1758730800000|2025-09-24 16:20:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|3996
1758731100000|2025-09-24 16:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|5860
1758731400000|2025-09-24 16:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|899
1758731700000|2025-09-24 16:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|947
1758732000000|2025-09-24 16:40:00|||||||||2579
1758732300000|2025-09-24 16:45:00|||||||||3252
1758732600000|2025-09-24 16:50:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|6060
1758732900000|2025-09-24 16:55:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|5477
1758733200000|2025-09-24 17:00:00|10933|10931|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|12407
1758733500000|2025-09-24 17:05:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|5121
1758733800000|2025-09-24 17:10:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|1897
1758734100000|2025-09-24 17:15:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|3009
1758734400000|2025-09-24 17:20:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|666
1758734700000|2025-09-24 17:25:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1149
1758735000000|2025-09-24 17:30:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|1457
1758735300000|2025-09-24 17:35:00|||||||||2017
1758735600000|2025-09-24 17:40:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|3920
1758735900000|2025-09-24 17:45:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|565
1758736200000|2025-09-24 17:50:00|10935|10933|10935|10933|10935|10933|10935|10933|2123
1758736500000|2025-09-24 17:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|1522
1758736800000|2025-09-24 18:00:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|3704
1758737100000|2025-09-24 18:05:00|||||||||644
1758737400000|2025-09-24 18:10:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|986
1758737700000|2025-09-24 18:15:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1050
1758738000000|2025-09-24 18:20:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|1816
1758738300000|2025-09-24 18:25:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|482
1758738600000|2025-09-24 18:30:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|3628
1758738900000|2025-09-24 18:35:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|2098
1758739200000|2025-09-24 18:40:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|2212
1758739500000|2025-09-24 18:45:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|2063
1758739800000|2025-09-24 18:50:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|6876
1758740100000|2025-09-24 18:55:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|8383
1758740400000|2025-09-24 19:00:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|3074
1758740700000|2025-09-24 19:05:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|3615
1758741000000|2025-09-24 19:10:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|4094
1758741300000|2025-09-24 19:15:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|2827
1758741600000|2025-09-24 19:20:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2377
1758741900000|2025-09-24 19:25:00|||||||||975
1758742200000|2025-09-24 19:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|921
1758742500000|2025-09-24 19:35:00|||||||||865
1758742800000|2025-09-24 19:40:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|4066
1758743100000|2025-09-24 19:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1576
1758743400000|2025-09-24 19:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1913
1758743700000|2025-09-24 19:55:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|5764
1758744000000|2025-09-24 20:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2099
1758744300000|2025-09-24 20:05:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1766
1758744600000|2025-09-24 20:10:00|||||||||965
1758744900000|2025-09-24 20:15:00|||||||||1334
1758745200000|2025-09-24 20:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|4701
1758745500000|2025-09-24 20:25:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|1702
1758745800000|2025-09-24 20:30:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|936
1758746100000|2025-09-24 20:35:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|3457
1758746400000|2025-09-24 20:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|2664
1758746700000|2025-09-24 20:45:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|2593
1758747000000|2025-09-24 20:50:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1309
1758747300000|2025-09-24 20:55:00|10928|10926|10928|10926|10928|10926|10928|10926|2776
1758751200000|2025-09-24 22:00:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|144
1758751500000|2025-09-24 22:05:00|||||||||5
1758751800000|2025-09-24 22:10:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|1451
1758752100000|2025-09-24 22:15:00|||||||||61
1758752400000|2025-09-24 22:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|255
1758752700000|2025-09-24 22:25:00|||||||||2
1758753000000|2025-09-24 22:30:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|41
1758753300000|2025-09-24 22:35:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|343
1758753600000|2025-09-24 22:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|116
1758753900000|2025-09-24 22:45:00|||||||||135
1758754200000|2025-09-24 22:50:00|||||||||12
1758754500000|2025-09-24 22:55:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|445
1758754800000|2025-09-24 23:00:00|||||||||29
1758755100000|2025-09-24 23:05:00|||||||||16
1758755400000|2025-09-24 23:10:00|||||||||38
1758755700000|2025-09-24 23:15:00|||||||||12
1758756000000|2025-09-24 23:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|113
1758756300000|2025-09-24 23:25:00|||||||||763
1758756600000|2025-09-24 23:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|315
1758756900000|2025-09-24 23:35:00|||||||||194
1758757200000|2025-09-24 23:40:00|||||||||44
1758757500000|2025-09-24 23:45:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|854
1758758100000|2025-09-24 23:55:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|719
1758758400000|2025-09-25 00:00:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|359
1758758700000|2025-09-25 00:05:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|503
1758759000000|2025-09-25 00:10:00|||||||||446
1758759300000|2025-09-25 00:15:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1247
1758759600000|2025-09-25 00:20:00|||||||||1045
1758759900000|2025-09-25 00:25:00|||||||||445
1758760200000|2025-09-25 00:30:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|324
1758760500000|2025-09-25 00:35:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|462
1758760800000|2025-09-25 00:40:00|||||||||161
1758761100000|2025-09-25 00:45:00|||||||||201
1758761400000|2025-09-25 00:50:00|||||||||54
1758761700000|2025-09-25 00:55:00|||||||||202
1758762000000|2025-09-25 01:00:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|134
1758762300000|2025-09-25 01:05:00|||||||||1
1758762600000|2025-09-25 01:10:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|516
1758762900000|2025-09-25 01:15:00|||||||||628
1758763200000|2025-09-25 01:20:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|306
1758763500000|2025-09-25 01:25:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|424
1758763800000|2025-09-25 01:30:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|134
1758764100000|2025-09-25 01:35:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|834
1758764400000|2025-09-25 01:40:00|||||||||113
1758764700000|2025-09-25 01:45:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|362
1758765000000|2025-09-25 01:50:00|||||||||230
1758765300000|2025-09-25 01:55:00|||||||||33
1758765600000|2025-09-25 02:00:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|800
1758765900000|2025-09-25 02:05:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|46
1758766200000|2025-09-25 02:10:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|301
1758766500000|2025-09-25 02:15:00|||||||||1
1758766800000|2025-09-25 02:20:00|||||||||293
1758767100000|2025-09-25 02:25:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|297
1758767400000|2025-09-25 02:30:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|255
1758767700000|2025-09-25 02:35:00|||||||||55
1758768000000|2025-09-25 02:40:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|163
1758768300000|2025-09-25 02:45:00|||||||||8
1758768600000|2025-09-25 02:50:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|179
1758768900000|2025-09-25 02:55:00|||||||||776
1758769200000|2025-09-25 03:00:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|259
1758769500000|2025-09-25 03:05:00|||||||||5
1758769800000|2025-09-25 03:10:00|||||||||48
1758770100000|2025-09-25 03:15:00|||||||||115
1758770400000|2025-09-25 03:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|458
1758770700000|2025-09-25 03:25:00|||||||||2
1758771000000|2025-09-25 03:30:00|||||||||21
1758771300000|2025-09-25 03:35:00|||||||||45
1758771600000|2025-09-25 03:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|504
1758771900000|2025-09-25 03:45:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|191
1758772200000|2025-09-25 03:50:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|381
1758772500000|2025-09-25 03:55:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|708
1758772800000|2025-09-25 04:00:00|||||||||404
1758773100000|2025-09-25 04:05:00|||||||||2
1758773400000|2025-09-25 04:10:00|||||||||55
1758773700000|2025-09-25 04:15:00|||||||||76
1758774000000|2025-09-25 04:20:00|||||||||338
1758774300000|2025-09-25 04:25:00|||||||||2
1758774600000|2025-09-25 04:30:00|||||||||12
1758775800000|2025-09-25 04:50:00|||||||||10
1758776700000|2025-09-25 05:05:00|||||||||12
1758777000000|2025-09-25 05:10:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|179
1758777300000|2025-09-25 05:15:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|202
1758777600000|2025-09-25 05:20:00|||||||||99
1758777900000|2025-09-25 05:25:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|230
1758778200000|2025-09-25 05:30:00|||||||||530
1758778500000|2025-09-25 05:35:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|414
1758778800000|2025-09-25 05:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|189
1758779400000|2025-09-25 05:50:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|340
1758779700000|2025-09-25 05:55:00|||||||||28
1758780000000|2025-09-25 06:00:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|708
1758780300000|2025-09-25 06:05:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|516
1758780600000|2025-09-25 06:10:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|515
1758780900000|2025-09-25 06:15:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|933
1758781200000|2025-09-25 06:20:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1050
1758781500000|2025-09-25 06:25:00|||||||||554
1758781800000|2025-09-25 06:30:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|2521
1758782100000|2025-09-25 06:35:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|3755
1758782400000|2025-09-25 06:40:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1242
1758782700000|2025-09-25 06:45:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|2101
1758783000000|2025-09-25 06:50:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1906
1758783300000|2025-09-25 06:55:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|900
1758783600000|2025-09-25 07:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|326
1758783900000|2025-09-25 07:05:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|368
1758784200000|2025-09-25 07:10:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|953
1758784500000|2025-09-25 07:15:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|453
1758784800000|2025-09-25 07:20:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|301
1758785100000|2025-09-25 07:25:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|436
1758785400000|2025-09-25 07:30:00|10928|10926|10930.3|10928.3|10930.3|10928.3|10928|10926|2112
1758785700000|2025-09-25 07:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|996
1758786000000|2025-09-25 07:40:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|545
1758786300000|2025-09-25 07:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1309
1758786600000|2025-09-25 07:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1033
1758786900000|2025-09-25 07:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|810
1758787200000|2025-09-25 08:00:00|10930.7|10928.7|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|1248
1758787500000|2025-09-25 08:05:00|||||||||87
1758787800000|2025-09-25 08:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|119
1758788100000|2025-09-25 08:15:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1087
1758788400000|2025-09-25 08:20:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|937
1758788700000|2025-09-25 08:25:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|737
1758789000000|2025-09-25 08:30:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1880
1758789300000|2025-09-25 08:35:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|67
1758789600000|2025-09-25 08:40:00|||||||||100
1758789900000|2025-09-25 08:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1048
1758790200000|2025-09-25 08:50:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|321
1758790500000|2025-09-25 08:55:00|||||||||880
1758790800000|2025-09-25 09:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|88
1758791100000|2025-09-25 09:05:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|3342
1758791400000|2025-09-25 09:10:00|||||||||1050
1758791700000|2025-09-25 09:15:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|211
1758792000000|2025-09-25 09:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|912
1758792300000|2025-09-25 09:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|169
1758792600000|2025-09-25 09:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|676
1758792900000|2025-09-25 09:35:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1132
1758793200000|2025-09-25 09:40:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|415
1758793500000|2025-09-25 09:45:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|710
1758793800000|2025-09-25 09:50:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1835
1758794100000|2025-09-25 09:55:00|||||||||744
1758794400000|2025-09-25 10:00:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|933
1758794700000|2025-09-25 10:05:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|1080
1758795000000|2025-09-25 10:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|912
1758795300000|2025-09-25 10:15:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1445
1758795600000|2025-09-25 10:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|1714
1758795900000|2025-09-25 10:25:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|2156
1758796200000|2025-09-25 10:30:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1409
1758796500000|2025-09-25 10:35:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|1849
1758796800000|2025-09-25 10:40:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10925.6|10923.6|2432
1758797100000|2025-09-25 10:45:00|||||||||218
1758797400000|2025-09-25 10:50:00|||||||||389
1758797700000|2025-09-25 10:55:00|||||||||202
1758798000000|2025-09-25 11:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|2212
1758798300000|2025-09-25 11:05:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1418
1758798600000|2025-09-25 11:10:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1810
1758798900000|2025-09-25 11:15:00|10920.9|10918.9|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|5075
1758799200000|2025-09-25 11:20:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2097
1758799500000|2025-09-25 11:25:00|||||||||883
1758799800000|2025-09-25 11:30:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|2650
1758800100000|2025-09-25 11:35:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1846
1758800400000|2025-09-25 11:40:00|||||||||501
1758800700000|2025-09-25 11:45:00|10922.5|10920.5|10922.5|10920.5|10924|10922|10922.5|10920.5|2022
1758801000000|2025-09-25 11:50:00|10922.1|10920.1|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|4647
1758801300000|2025-09-25 11:55:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1939
1758801600000|2025-09-25 12:00:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|6869
1758801900000|2025-09-25 12:05:00|10920.5|10918.5|10922.5|10920.5|10923.3|10921.3|10920.5|10918.5|4039
1758802200000|2025-09-25 12:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|1589
1758802500000|2025-09-25 12:15:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|2357
1758802800000|2025-09-25 12:20:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|5666
1758803100000|2025-09-25 12:25:00|10922.5|10920.5|10924|10922|10924|10922|10921.7|10919.7|5689
1758803400000|2025-09-25 12:30:00|10917|10915|10909.2|10907.2|10919.8|10917.8|10907.6|10905.6|22321
1758803700000|2025-09-25 12:35:00|10910|10908|10905.3|10903.3|10910|10908|10904.5|10902.5|17889
1758804000000|2025-09-25 12:40:00|10904.5|10902.5|10901.4|10899.4|10905.3|10903.3|10900.6|10898.6|15473
1758804300000|2025-09-25 12:45:00|10902.2|10900.2|10903|10901|10904.5|10902.5|10901.4|10899.4|8799
1758804600000|2025-09-25 12:50:00|10902.2|10900.2|10900.6|10898.6|10903|10901|10899.8|10897.8|12805
1758804900000|2025-09-25 12:55:00|10901.4|10899.4|10904.5|10902.5|10904.5|10902.5|10901.4|10899.4|7550
1758805200000|2025-09-25 13:00:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|8804
1758805500000|2025-09-25 13:05:00|10906.1|10904.1|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|7041
1758805800000|2025-09-25 13:10:00|10908.4|10906.4|10911.5|10909.5|10912.3|10910.3|10907.6|10905.6|9281
1758806100000|2025-09-25 13:15:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10910|10908|9179
1758806400000|2025-09-25 13:20:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|8452
1758806700000|2025-09-25 13:25:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910|10908|6630
1758807000000|2025-09-25 13:30:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|7618
1758807300000|2025-09-25 13:35:00|10912.3|10910.3|10913.1|10911.1|10914.7|10912.7|10911.5|10909.5|8270
1758807600000|2025-09-25 13:40:00|10913.9|10911.9|10910.8|10908.8|10913.9|10911.9|10910|10908|3575
1758807900000|2025-09-25 13:45:00|10910|10908|10906.9|10904.9|10910|10908|10906.9|10904.9|6713
1758808200000|2025-09-25 13:50:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|8198
1758808500000|2025-09-25 13:55:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|6523
1758808800000|2025-09-25 14:00:00|10903|10901|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|5513
1758809100000|2025-09-25 14:05:00|10903|10901|10906.9|10904.9|10906.9|10904.9|10903|10901|4676
1758809400000|2025-09-25 14:10:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|3185
1758809700000|2025-09-25 14:15:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|6435
1758810000000|2025-09-25 14:20:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|3536
1758810300000|2025-09-25 14:25:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|7254
1758810600000|2025-09-25 14:30:00|10907.6|10905.6|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|3993
1758810900000|2025-09-25 14:35:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903|10901|3795
1758811200000|2025-09-25 14:40:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1854
1758811500000|2025-09-25 14:45:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|3528
1758811800000|2025-09-25 14:50:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|7786
1758812100000|2025-09-25 14:55:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|4795
1758812400000|2025-09-25 15:00:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|4244
1758812700000|2025-09-25 15:05:00|10902.2|10900.2|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|3937
1758813000000|2025-09-25 15:10:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|1042
1758813300000|2025-09-25 15:15:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|7729
1758813600000|2025-09-25 15:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|3440
1758813900000|2025-09-25 15:25:00|10902.2|10900.2|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|7570
1758814200000|2025-09-25 15:30:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|4136
1758814500000|2025-09-25 15:35:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|1844
1758814800000|2025-09-25 15:40:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|5770
1758815100000|2025-09-25 15:45:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|2431
1758815400000|2025-09-25 15:50:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|3278
1758815700000|2025-09-25 15:55:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1887
1758816000000|2025-09-25 16:00:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|2053
1758816300000|2025-09-25 16:05:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|3379
1758816600000|2025-09-25 16:10:00|10906.5|10904.5|10906.9|10904.9|10907.6|10905.6|10906.5|10904.5|1822
1758816900000|2025-09-25 16:15:00|10907.6|10905.6|10905.3|10903.3|10907.6|10905.6|10903.7|10901.7|7558
1758817200000|2025-09-25 16:20:00|10906.1|10904.1|10908.4|10906.4|10908.4|10906.4|10905.3|10903.3|8208
1758817500000|2025-09-25 16:25:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|5076
1758817800000|2025-09-25 16:30:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|8696
1758818100000|2025-09-25 16:35:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|2914
1758818400000|2025-09-25 16:40:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|982
1758818700000|2025-09-25 16:45:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|3799
1758819000000|2025-09-25 16:50:00|10910|10908|10910|10908|10910|10908|10910|10908|2104
1758819300000|2025-09-25 16:55:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|9919
1758819600000|2025-09-25 17:00:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10907.6|10905.6|4946
1758819900000|2025-09-25 17:05:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|7759
1758820200000|2025-09-25 17:10:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|3904
1758820500000|2025-09-25 17:15:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|2567
1758820800000|2025-09-25 17:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|2171
1758821100000|2025-09-25 17:25:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|2226
1758821400000|2025-09-25 17:30:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|4094
1758821700000|2025-09-25 17:35:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|4398
1758822000000|2025-09-25 17:40:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|2424
1758822300000|2025-09-25 17:45:00|10903.3|10901.3|10903.7|10901.7|10903.7|10901.7|10903|10901|2297
1758822600000|2025-09-25 17:50:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|2162
1758822900000|2025-09-25 17:55:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1903
1758823200000|2025-09-25 18:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2312
1758823500000|2025-09-25 18:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|2126
1758823800000|2025-09-25 18:10:00|10906.1|10904.1|10903.7|10901.7|10906.9|10904.9|10902.2|10900.2|4629
1758824100000|2025-09-25 18:15:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|4283
1758824400000|2025-09-25 18:20:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|4708
1758824700000|2025-09-25 18:25:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|2739
1758825000000|2025-09-25 18:30:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|4980
1758825300000|2025-09-25 18:35:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1719
1758825600000|2025-09-25 18:40:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|1402
1758825900000|2025-09-25 18:45:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903|10901|2530
1758826200000|2025-09-25 18:50:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|5385
1758826500000|2025-09-25 18:55:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|10862
1758826800000|2025-09-25 19:00:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|2323
1758827100000|2025-09-25 19:05:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|7363
1758827400000|2025-09-25 19:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|9500
1758827700000|2025-09-25 19:15:00|||||||||2205
1758828000000|2025-09-25 19:20:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|5214
1758828300000|2025-09-25 19:25:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|4425
1758828600000|2025-09-25 19:30:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2544
1758828900000|2025-09-25 19:35:00|||||||||1602
1758829200000|2025-09-25 19:40:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|2180
1758829500000|2025-09-25 19:45:00|||||||||1023
1758829800000|2025-09-25 19:50:00|||||||||1601
1758830100000|2025-09-25 19:55:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|6999
1758830400000|2025-09-25 20:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|5842
1758830700000|2025-09-25 20:05:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|3216
1758831000000|2025-09-25 20:10:00|||||||||2729
1758831300000|2025-09-25 20:15:00|||||||||1313
1758831600000|2025-09-25 20:20:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|1670
1758831900000|2025-09-25 20:25:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1279
1758832200000|2025-09-25 20:30:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|2917
1758832500000|2025-09-25 20:35:00|||||||||781
1758832800000|2025-09-25 20:40:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|5543
1758833100000|2025-09-25 20:45:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|873
1758833400000|2025-09-25 20:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|5665
1758833700000|2025-09-25 20:55:00|10907.6|10905.6|10907.3|10905.3|10907.6|10905.6|10906.9|10904.9|2463
1758837600000|2025-09-25 22:00:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|1116
1758837900000|2025-09-25 22:05:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|890
1758838200000|2025-09-25 22:10:00|||||||||88
1758838500000|2025-09-25 22:15:00|||||||||71
1758838800000|2025-09-25 22:20:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|367
1758839100000|2025-09-25 22:25:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|334
1758839400000|2025-09-25 22:30:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|339
1758839700000|2025-09-25 22:35:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|79
1758840000000|2025-09-25 22:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|123
1758840300000|2025-09-25 22:45:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|75
1758840600000|2025-09-25 22:50:00|10909.6|10907.6|10910|10908|10910|10908|10909.6|10907.6|419
1758840900000|2025-09-25 22:55:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|72
1758841200000|2025-09-25 23:00:00|10910|10908|10910|10908|10910|10908|10910|10908|46
1758841500000|2025-09-25 23:05:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|98
1758841800000|2025-09-25 23:10:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|127
1758842100000|2025-09-25 23:15:00|||||||||1
1758842400000|2025-09-25 23:20:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|196
1758842700000|2025-09-25 23:25:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|268
1758843000000|2025-09-25 23:30:00|||||||||69
1758843300000|2025-09-25 23:35:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|766
1758843600000|2025-09-25 23:40:00|||||||||288
1758843900000|2025-09-25 23:45:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|390
1758844200000|2025-09-25 23:50:00|10910|10908|10910|10908|10910|10908|10910|10908|124
1758844500000|2025-09-25 23:55:00|||||||||515
1758844800000|2025-09-26 00:00:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|288
1758845100000|2025-09-26 00:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1443
1758845400000|2025-09-26 00:10:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|2217
1758845700000|2025-09-26 00:15:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1010
1758846000000|2025-09-26 00:20:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|178
1758846300000|2025-09-26 00:25:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|848
1758846600000|2025-09-26 00:30:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|286
1758846900000|2025-09-26 00:35:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2217
1758847200000|2025-09-26 00:40:00|||||||||12
1758847500000|2025-09-26 00:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|710
1758847800000|2025-09-26 00:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|319
1758848100000|2025-09-26 00:55:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|594
1758848400000|2025-09-26 01:00:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|470
1758848700000|2025-09-26 01:05:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|422
1758849000000|2025-09-26 01:10:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1444
1758849300000|2025-09-26 01:15:00|10910|10908|10910|10908|10910|10908|10910|10908|123
1758849600000|2025-09-26 01:20:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|1283
1758849900000|2025-09-26 01:25:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|634
1758850200000|2025-09-26 01:30:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|1258
1758850500000|2025-09-26 01:35:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|475
1758850800000|2025-09-26 01:40:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|4458
1758851100000|2025-09-26 01:45:00|10908.4|10906.4|10906.9|10904.9|10909.2|10907.2|10906.9|10904.9|6445
1758851400000|2025-09-26 01:50:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|6475
1758851700000|2025-09-26 01:55:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1083
1758852000000|2025-09-26 02:00:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|381
1758852300000|2025-09-26 02:05:00|||||||||1648
1758852600000|2025-09-26 02:10:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|718
1758852900000|2025-09-26 02:15:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|435
1758853200000|2025-09-26 02:20:00|10908|10906|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|509
1758853500000|2025-09-26 02:25:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|226
1758853800000|2025-09-26 02:30:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1484
1758854100000|2025-09-26 02:35:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|247
1758854400000|2025-09-26 02:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|276
1758854700000|2025-09-26 02:45:00|||||||||66
1758855000000|2025-09-26 02:50:00|||||||||62
1758855300000|2025-09-26 02:55:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|256
1758855600000|2025-09-26 03:00:00|||||||||1
1758855900000|2025-09-26 03:05:00|||||||||10
1758856200000|2025-09-26 03:10:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|501
1758856500000|2025-09-26 03:15:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|262
1758856800000|2025-09-26 03:20:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|169
1758857100000|2025-09-26 03:25:00|||||||||142
1758857400000|2025-09-26 03:30:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|43
1758857700000|2025-09-26 03:35:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|55
1758858000000|2025-09-26 03:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|134
1758858300000|2025-09-26 03:45:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|299
1758858600000|2025-09-26 03:50:00|10910|10908|10910|10908|10910|10908|10910|10908|845
1758858900000|2025-09-26 03:55:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|266
1758859200000|2025-09-26 04:00:00|||||||||52
1758859500000|2025-09-26 04:05:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|535
1758859800000|2025-09-26 04:10:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|251
1758860100000|2025-09-26 04:15:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|54
1758860400000|2025-09-26 04:20:00|||||||||60
1758860700000|2025-09-26 04:25:00|||||||||127
1758861000000|2025-09-26 04:30:00|||||||||41
1758861300000|2025-09-26 04:35:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|699
1758861600000|2025-09-26 04:40:00|||||||||704
1758861900000|2025-09-26 04:45:00|||||||||1
1758862200000|2025-09-26 04:50:00|||||||||8
1758862500000|2025-09-26 04:55:00|||||||||12
1758862800000|2025-09-26 05:00:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|800
1758863100000|2025-09-26 05:05:00|||||||||109
1758863400000|2025-09-26 05:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|611
1758863700000|2025-09-26 05:15:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|638
1758864000000|2025-09-26 05:20:00|||||||||9
1758864300000|2025-09-26 05:25:00|||||||||528
1758864600000|2025-09-26 05:30:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|119
1758864900000|2025-09-26 05:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|235
1758865200000|2025-09-26 05:40:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1512
1758865500000|2025-09-26 05:45:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|45
1758865800000|2025-09-26 05:50:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|204
1758866100000|2025-09-26 05:55:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|743
1758866400000|2025-09-26 06:00:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1121
1758866700000|2025-09-26 06:05:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1601
1758867000000|2025-09-26 06:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|410
1758867300000|2025-09-26 06:15:00|10905.3|10903.3|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|1846
1758867600000|2025-09-26 06:20:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|280
1758867900000|2025-09-26 06:25:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|507
1758868200000|2025-09-26 06:30:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|772
1758868500000|2025-09-26 06:35:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|539
1758868800000|2025-09-26 06:40:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|313
1758869100000|2025-09-26 06:45:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|624
1758869400000|2025-09-26 06:50:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|999
1758869700000|2025-09-26 06:55:00|||||||||1429
1758870000000|2025-09-26 07:00:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10903|10901|3764
1758870300000|2025-09-26 07:05:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1946
1758870600000|2025-09-26 07:10:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|1136
1758870900000|2025-09-26 07:15:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|535
1758871200000|2025-09-26 07:20:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|799
1758871500000|2025-09-26 07:25:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|425
1758871800000|2025-09-26 07:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1902
1758872100000|2025-09-26 07:35:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|434
1758872400000|2025-09-26 07:40:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|973
1758872700000|2025-09-26 07:45:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|849
1758873000000|2025-09-26 07:50:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1853
1758873300000|2025-09-26 07:55:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|1451
1758873600000|2025-09-26 08:00:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|924
1758873900000|2025-09-26 08:05:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1014
1758874200000|2025-09-26 08:10:00|||||||||558
1758874500000|2025-09-26 08:15:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1888
1758874800000|2025-09-26 08:20:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|514
1758875100000|2025-09-26 08:25:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|1011
1758875400000|2025-09-26 08:30:00|||||||||2836
1758875700000|2025-09-26 08:35:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1763
1758876000000|2025-09-26 08:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|1834
1758876300000|2025-09-26 08:45:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2244
1758876600000|2025-09-26 08:50:00|||||||||213
1758876900000|2025-09-26 08:55:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1274
1758877200000|2025-09-26 09:00:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|434
1758877500000|2025-09-26 09:05:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|671
1758877800000|2025-09-26 09:10:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|619
1758878100000|2025-09-26 09:15:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|513
1758878400000|2025-09-26 09:20:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|130
1758878700000|2025-09-26 09:25:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|851
1758879000000|2025-09-26 09:30:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|366
1758879300000|2025-09-26 09:35:00|||||||||88
1758879600000|2025-09-26 09:40:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|337
1758879900000|2025-09-26 09:45:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|58
1758880200000|2025-09-26 09:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|927
1758880500000|2025-09-26 09:55:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|740
1758880800000|2025-09-26 10:00:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1219
1758881100000|2025-09-26 10:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|686
1758881400000|2025-09-26 10:10:00|||||||||583
1758881700000|2025-09-26 10:15:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2054
1758882000000|2025-09-26 10:20:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|1590
1758882300000|2025-09-26 10:25:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1044
1758882600000|2025-09-26 10:30:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1030
1758882900000|2025-09-26 10:35:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|144
1758883200000|2025-09-26 10:40:00|||||||||847
1758883500000|2025-09-26 10:45:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|332
1758883800000|2025-09-26 10:50:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|4101
1758884100000|2025-09-26 10:55:00|||||||||186
1758884400000|2025-09-26 11:00:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1065
1758884700000|2025-09-26 11:05:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|1801
1758885000000|2025-09-26 11:10:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|818
1758885300000|2025-09-26 11:15:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|394
1758885600000|2025-09-26 11:20:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|2703
1758885900000|2025-09-26 11:25:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|4426
1758886200000|2025-09-26 11:30:00|10910|10908|10910|10908|10910|10908|10908.4|10906.4|2116
1758886500000|2025-09-26 11:35:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|562
1758886800000|2025-09-26 11:40:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|1838
1758887100000|2025-09-26 11:45:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|3002
1758887400000|2025-09-26 11:50:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|3749
1758887700000|2025-09-26 11:55:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|779
1758888000000|2025-09-26 12:00:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|2195
1758888300000|2025-09-26 12:05:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|2140
1758888600000|2025-09-26 12:10:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|2104
1758888900000|2025-09-26 12:15:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|4152
1758889200000|2025-09-26 12:20:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|4976
1758889500000|2025-09-26 12:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|3992
1758889800000|2025-09-26 12:30:00|10911.9|10909.9|10911.5|10909.5|10916.2|10914.2|10906.9|10904.9|11779
1758890100000|2025-09-26 12:35:00|10912.3|10910.3|10911.5|10909.5|10913.9|10911.9|10910|10908|7273
1758890400000|2025-09-26 12:40:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|3857
1758890700000|2025-09-26 12:45:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910|10908|1718
1758891000000|2025-09-26 12:50:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10910|10908|3908
1758891300000|2025-09-26 12:55:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|3760
1758891600000|2025-09-26 13:00:00|10912.7|10910.7|10910|10908|10913.1|10911.1|10910|10908|4080
1758891900000|2025-09-26 13:05:00|10910.8|10908.8|10910|10908|10912.3|10910.3|10910|10908|5287
1758892200000|2025-09-26 13:10:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|2643
1758892500000|2025-09-26 13:15:00|10910.8|10908.8|10908.4|10906.4|10911.5|10909.5|10907.6|10905.6|4561
1758892800000|2025-09-26 13:20:00|10907.6|10905.6|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|6124
1758893100000|2025-09-26 13:25:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903|10901|9271
1758893400000|2025-09-26 13:30:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|2623
1758893700000|2025-09-26 13:35:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|2603
1758894000000|2025-09-26 13:40:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|5250
1758894300000|2025-09-26 13:45:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|2834
1758894600000|2025-09-26 13:50:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899|10897|4411
1758894900000|2025-09-26 13:55:00|10900.6|10898.6|10901|10899|10902.2|10900.2|10899.8|10897.8|8152
1758895200000|2025-09-26 14:00:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|8415
1758895500000|2025-09-26 14:05:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|2305
1758895800000|2025-09-26 14:10:00|10902.2|10900.2|10900.6|10898.6|10903|10901|10900.6|10898.6|2388
1758896100000|2025-09-26 14:15:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|4721
1758896400000|2025-09-26 14:20:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|4801
1758896700000|2025-09-26 14:25:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|3432
1758897000000|2025-09-26 14:30:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|4210
1758897300000|2025-09-26 14:35:00|10906.1|10904.1|10910|10908|10910|10908|10906.1|10904.1|8648
1758897600000|2025-09-26 14:40:00|10909.2|10907.2|10913.1|10911.1|10913.1|10911.1|10909.2|10907.2|7330
1758897900000|2025-09-26 14:45:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|6675
1758898200000|2025-09-26 14:50:00|10911.5|10909.5|10908.4|10906.4|10912.3|10910.3|10908.4|10906.4|10730
1758898500000|2025-09-26 14:55:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|5666
1758898800000|2025-09-26 15:00:00|10906.9|10904.9|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|3273
1758899100000|2025-09-26 15:05:00|10904.9|10902.9|10903|10901|10905.3|10903.3|10903|10901|3626
1758899400000|2025-09-26 15:10:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|2339
1758899700000|2025-09-26 15:15:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|2973
1758900000000|2025-09-26 15:20:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|4930
1758900300000|2025-09-26 15:25:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10901.4|10899.4|5698
1758900600000|2025-09-26 15:30:00|10904.1|10902.1|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|4868
1758900900000|2025-09-26 15:35:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|2209
1758901200000|2025-09-26 15:40:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903|10901|4606
1758901500000|2025-09-26 15:45:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|3218
1758901800000|2025-09-26 15:50:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|4223
1758902100000|2025-09-26 15:55:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|895
1758902400000|2025-09-26 16:00:00|10903|10901|10901.4|10899.4|10903|10901|10900.6|10898.6|2618
1758902700000|2025-09-26 16:05:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|3207
1758903000000|2025-09-26 16:10:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|3060
1758903300000|2025-09-26 16:15:00|10900.6|10898.6|10903|10901|10903.7|10901.7|10900.6|10898.6|3802
1758903600000|2025-09-26 16:20:00|10902.2|10900.2|10900.6|10898.6|10903|10901|10899.8|10897.8|1480
1758903900000|2025-09-26 16:25:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|4213
1758904200000|2025-09-26 16:30:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|1469
1758904500000|2025-09-26 16:35:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|1997
1758904800000|2025-09-26 16:40:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|2184
1758905100000|2025-09-26 16:45:00|10903.7|10901.7|10906.1|10904.1|10906.1|10904.1|10903.7|10901.7|2259
1758905400000|2025-09-26 16:50:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1539
1758905700000|2025-09-26 16:55:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10903|10901|1326
1758906000000|2025-09-26 17:00:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1762
1758906300000|2025-09-26 17:05:00|10903.7|10901.7|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|3581
1758906600000|2025-09-26 17:10:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|2586
1758906900000|2025-09-26 17:15:00|||||||||921
1758907200000|2025-09-26 17:20:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|1267
1758907500000|2025-09-26 17:25:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|4408
1758907800000|2025-09-26 17:30:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|2557
1758908100000|2025-09-26 17:35:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1815
1758908400000|2025-09-26 17:40:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|2375
1758908700000|2025-09-26 17:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|853
1758909000000|2025-09-26 17:50:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|3059
1758909300000|2025-09-26 17:55:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1929
1758909600000|2025-09-26 18:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|4203
1758909900000|2025-09-26 18:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|1378
1758910200000|2025-09-26 18:10:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2337
1758910500000|2025-09-26 18:15:00|||||||||1136
1758910800000|2025-09-26 18:20:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|2622
1758911100000|2025-09-26 18:25:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1260
1758911400000|2025-09-26 18:30:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|561
1758911700000|2025-09-26 18:35:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1773
1758912000000|2025-09-26 18:40:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|793
1758912300000|2025-09-26 18:45:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1313
1758912600000|2025-09-26 18:50:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|495
1758912900000|2025-09-26 18:55:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|5890
1758913200000|2025-09-26 19:00:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|2721
1758913500000|2025-09-26 19:05:00|||||||||308
1758913800000|2025-09-26 19:10:00|||||||||1310
1758914100000|2025-09-26 19:15:00|||||||||463
1758914400000|2025-09-26 19:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|807
1758914700000|2025-09-26 19:25:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1962
1758915000000|2025-09-26 19:30:00|||||||||1825
1758915300000|2025-09-26 19:35:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1119
1758915600000|2025-09-26 19:40:00|||||||||2730
1758915900000|2025-09-26 19:45:00|||||||||919
1758916200000|2025-09-26 19:50:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.7|10903.7|2409
1758916500000|2025-09-26 19:55:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|2151
1758916800000|2025-09-26 20:00:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|2837
1758917100000|2025-09-26 20:05:00|||||||||2156
1758917400000|2025-09-26 20:10:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2535
1758917700000|2025-09-26 20:15:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|622
1758918000000|2025-09-26 20:20:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|467
1758918300000|2025-09-26 20:25:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|797
1758918600000|2025-09-26 20:30:00|||||||||1077
1758918900000|2025-09-26 20:35:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2411
1758919200000|2025-09-26 20:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|2268
1758919500000|2025-09-26 20:45:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1729
1758919800000|2025-09-26 20:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|2140
1758920100000|2025-09-26 20:55:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1399
1759096800000|2025-09-28 22:00:00|10906.1|10904.1|10909.2|10907.2|10910|10908|10906.1|10904.1|2950
1759097100000|2025-09-28 22:05:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|529
1759097400000|2025-09-28 22:10:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|132
1759097700000|2025-09-28 22:15:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|214
1759098000000|2025-09-28 22:20:00|10909.6|10907.6|10909.2|10907.2|10910|10908|10909.2|10907.2|229
1759098300000|2025-09-28 22:25:00|||||||||5
1759098600000|2025-09-28 22:30:00|10909.6|10907.6|10910.8|10908.8|10910.8|10908.8|10909.6|10907.6|889
1759098900000|2025-09-28 22:35:00|||||||||97
1759099200000|2025-09-28 22:40:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|658
1759099500000|2025-09-28 22:45:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|923
1759099800000|2025-09-28 22:50:00|||||||||107
1759100100000|2025-09-28 22:55:00|||||||||8
1759100400000|2025-09-28 23:00:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|103
1759100700000|2025-09-28 23:05:00|10910|10908|10910|10908|10910|10908|10910|10908|4
1759101000000|2025-09-28 23:10:00|||||||||129
1759101300000|2025-09-28 23:15:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|220
1759101600000|2025-09-28 23:20:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|173
1759101900000|2025-09-28 23:25:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|44
1759102200000|2025-09-28 23:30:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|910
1759102500000|2025-09-28 23:35:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|414
1759102800000|2025-09-28 23:40:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|155
1759103100000|2025-09-28 23:45:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|317
1759103400000|2025-09-28 23:50:00|||||||||11
1759103700000|2025-09-28 23:55:00|||||||||14
1759104000000|2025-09-29 00:00:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|333
1759104300000|2025-09-29 00:05:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|137
1759104600000|2025-09-29 00:10:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|452
1759104900000|2025-09-29 00:15:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|539
1759105200000|2025-09-29 00:20:00|||||||||32
1759105500000|2025-09-29 00:25:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|637
1759105800000|2025-09-29 00:30:00|||||||||616
1759106100000|2025-09-29 00:35:00|||||||||21
1759106400000|2025-09-29 00:40:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|204
1759106700000|2025-09-29 00:45:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|239
1759107000000|2025-09-29 00:50:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|158
1759107300000|2025-09-29 00:55:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|286
1759107600000|2025-09-29 01:00:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|566
1759107900000|2025-09-29 01:05:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|52
1759108200000|2025-09-29 01:10:00|||||||||13
1759108500000|2025-09-29 01:15:00|||||||||199
1759108800000|2025-09-29 01:20:00|||||||||104
1759109100000|2025-09-29 01:25:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|320
1759109400000|2025-09-29 01:30:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|2779
1759109700000|2025-09-29 01:35:00|||||||||8
1759110000000|2025-09-29 01:40:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|333
1759110300000|2025-09-29 01:45:00|||||||||140
1759110600000|2025-09-29 01:50:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|642
1759110900000|2025-09-29 01:55:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|172
1759111200000|2025-09-29 02:00:00|||||||||122
1759111500000|2025-09-29 02:05:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|1519
1759111800000|2025-09-29 02:10:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|828
1759112100000|2025-09-29 02:15:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|65
1759112400000|2025-09-29 02:20:00|||||||||34
1759112700000|2025-09-29 02:25:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|376
1759113000000|2025-09-29 02:30:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|102
1759113300000|2025-09-29 02:35:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|620
1759113600000|2025-09-29 02:40:00|||||||||261
1759113900000|2025-09-29 02:45:00|||||||||18
1759114200000|2025-09-29 02:50:00|||||||||7
1759114500000|2025-09-29 02:55:00|||||||||5
1759114800000|2025-09-29 03:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|343
1759115100000|2025-09-29 03:05:00|||||||||7
1759115400000|2025-09-29 03:10:00|||||||||13
1759115700000|2025-09-29 03:15:00|||||||||8
1759116000000|2025-09-29 03:20:00|||||||||15
1759116300000|2025-09-29 03:25:00|||||||||8
1759116600000|2025-09-29 03:30:00|||||||||99
1759116900000|2025-09-29 03:35:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|574
1759117200000|2025-09-29 03:40:00|||||||||247
1759117500000|2025-09-29 03:45:00|||||||||414
1759117800000|2025-09-29 03:50:00|||||||||497
1759118100000|2025-09-29 03:55:00|||||||||563
1759118400000|2025-09-29 04:00:00|||||||||299
1759118700000|2025-09-29 04:05:00|||||||||354
1759119000000|2025-09-29 04:10:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|312
1759119300000|2025-09-29 04:15:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|691
1759119600000|2025-09-29 04:20:00|||||||||86
1759120500000|2025-09-29 04:35:00|||||||||1
1759121100000|2025-09-29 04:45:00|10912.7|10910.7|10913.1|10911.1|10913.1|10911.1|10912.7|10910.7|122
1759121400000|2025-09-29 04:50:00|||||||||20
1759122300000|2025-09-29 05:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|1485
1759122600000|2025-09-29 05:10:00|||||||||77
1759122900000|2025-09-29 05:15:00|||||||||36
1759123500000|2025-09-29 05:25:00|||||||||169
1759123800000|2025-09-29 05:30:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1181
1759124100000|2025-09-29 05:35:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|194
1759124400000|2025-09-29 05:40:00|||||||||12
1759125000000|2025-09-29 05:50:00|||||||||269
1759125300000|2025-09-29 05:55:00|||||||||149
1759125600000|2025-09-29 06:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1015
1759125900000|2025-09-29 06:05:00|||||||||85
1759126200000|2025-09-29 06:10:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|1205
1759126500000|2025-09-29 06:15:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|673
1759126800000|2025-09-29 06:20:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|1624
1759127100000|2025-09-29 06:25:00|||||||||6
1759127400000|2025-09-29 06:30:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1399
1759127700000|2025-09-29 06:35:00|||||||||14
1759128000000|2025-09-29 06:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|3119
1759128300000|2025-09-29 06:45:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|590
1759128600000|2025-09-29 06:50:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1307
1759128900000|2025-09-29 06:55:00|||||||||1973
1759129200000|2025-09-29 07:00:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|4392
1759129500000|2025-09-29 07:05:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|1398
1759129800000|2025-09-29 07:10:00|||||||||1268
1759130100000|2025-09-29 07:15:00|||||||||595
1759130400000|2025-09-29 07:20:00|||||||||395
1759130700000|2025-09-29 07:25:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|775
1759131000000|2025-09-29 07:30:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|493
1759131300000|2025-09-29 07:35:00|||||||||13
1759131600000|2025-09-29 07:40:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|678
1759131900000|2025-09-29 07:45:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|258
1759132200000|2025-09-29 07:50:00|||||||||1620
1759132500000|2025-09-29 07:55:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1418
1759132800000|2025-09-29 08:00:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1392
1759133100000|2025-09-29 08:05:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|280
1759133400000|2025-09-29 08:10:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|603
1759133700000|2025-09-29 08:15:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|821
1759134000000|2025-09-29 08:20:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|285
1759134300000|2025-09-29 08:25:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1465
1759134600000|2025-09-29 08:30:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1555
1759134900000|2025-09-29 08:35:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3058
1759135200000|2025-09-29 08:40:00|||||||||211
1759135500000|2025-09-29 08:45:00|||||||||183
1759135800000|2025-09-29 08:50:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|146
1759136100000|2025-09-29 08:55:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|897
1759136400000|2025-09-29 09:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|677
1759136700000|2025-09-29 09:05:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1446
1759137000000|2025-09-29 09:10:00|||||||||73
1759137300000|2025-09-29 09:15:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|533
1759137600000|2025-09-29 09:20:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|529
1759137900000|2025-09-29 09:25:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|878
1759138200000|2025-09-29 09:30:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|296
1759138500000|2025-09-29 09:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|557
1759138800000|2025-09-29 09:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|574
1759139100000|2025-09-29 09:45:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1233
1759139400000|2025-09-29 09:50:00|||||||||18
1759139700000|2025-09-29 09:55:00|||||||||338
1759140000000|2025-09-29 10:00:00|||||||||91
1759140300000|2025-09-29 10:05:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|337
1759140600000|2025-09-29 10:10:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|428
1759140900000|2025-09-29 10:15:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1150
1759141200000|2025-09-29 10:20:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|932
1759141500000|2025-09-29 10:25:00|||||||||1146
1759141800000|2025-09-29 10:30:00|10919|10917|10917.8|10915.8|10919|10917|10917.8|10915.8|1308
1759142100000|2025-09-29 10:35:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|736
1759142400000|2025-09-29 10:40:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|529
1759142700000|2025-09-29 10:45:00|||||||||96
1759143000000|2025-09-29 10:50:00|||||||||565
1759143300000|2025-09-29 10:55:00|||||||||140
1759143600000|2025-09-29 11:00:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2341
1759143900000|2025-09-29 11:05:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|605
1759144200000|2025-09-29 11:10:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|2163
1759144500000|2025-09-29 11:15:00|||||||||238
1759144800000|2025-09-29 11:20:00|||||||||204
1759145100000|2025-09-29 11:25:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|3986
1759145400000|2025-09-29 11:30:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|276
1759145700000|2025-09-29 11:35:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|2260
1759146000000|2025-09-29 11:40:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1720
1759146300000|2025-09-29 11:45:00|10915.5|10913.5|10917|10915|10917|10915|10915.5|10913.5|1445
1759146600000|2025-09-29 11:50:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|605
1759146900000|2025-09-29 11:55:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|1224
1759147200000|2025-09-29 12:00:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|2274
1759147500000|2025-09-29 12:05:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|1977
1759147800000|2025-09-29 12:10:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|1877
1759148100000|2025-09-29 12:15:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|1881
1759148400000|2025-09-29 12:20:00|10917|10915|10914.7|10912.7|10917|10915|10913.9|10911.9|3499
1759148700000|2025-09-29 12:25:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|2270
1759149000000|2025-09-29 12:30:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|3204
1759149300000|2025-09-29 12:35:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|2466
1759149600000|2025-09-29 12:40:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|1328
1759149900000|2025-09-29 12:45:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|948
1759150200000|2025-09-29 12:50:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|2915
1759150500000|2025-09-29 12:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|776
1759150800000|2025-09-29 13:00:00|10913.9|10911.9|10910.8|10908.8|10913.9|10911.9|10910.8|10908.8|6481
1759151100000|2025-09-29 13:05:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|9093
1759151400000|2025-09-29 13:10:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10906.9|10904.9|8363
1759151700000|2025-09-29 13:15:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|4077
1759152000000|2025-09-29 13:20:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1323
1759152300000|2025-09-29 13:25:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|3918
1759152600000|2025-09-29 13:30:00|10908.4|10906.4|10910|10908|10910|10908|10907.6|10905.6|3946
1759152900000|2025-09-29 13:35:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|2148
1759153200000|2025-09-29 13:40:00|10911.5|10909.5|10912.3|10910.3|10913.9|10911.9|10910.8|10908.8|4435
1759153500000|2025-09-29 13:45:00|10911.5|10909.5|10913.1|10911.1|10914.7|10912.7|10911.5|10909.5|3056
1759153800000|2025-09-29 13:50:00|10913.9|10911.9|10916.2|10914.2|10917|10915|10913.9|10911.9|2966
1759154100000|2025-09-29 13:55:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|5853
1759154400000|2025-09-29 14:00:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|4693
1759154700000|2025-09-29 14:05:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|1989
1759155000000|2025-09-29 14:10:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|2486
1759155300000|2025-09-29 14:15:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|519
1759155600000|2025-09-29 14:20:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|1815
1759155900000|2025-09-29 14:25:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|972
1759156200000|2025-09-29 14:30:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|3953
1759156500000|2025-09-29 14:35:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|4439
1759156800000|2025-09-29 14:40:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|3234
1759157100000|2025-09-29 14:45:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|3478
1759157400000|2025-09-29 14:50:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1846
1759157700000|2025-09-29 14:55:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|1604
1759158000000|2025-09-29 15:00:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|4509
1759158300000|2025-09-29 15:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|4474
1759158600000|2025-09-29 15:10:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1323
1759158900000|2025-09-29 15:15:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|3897
1759159200000|2025-09-29 15:20:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1486
1759159500000|2025-09-29 15:25:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1340
1759159800000|2025-09-29 15:30:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|3850
1759160100000|2025-09-29 15:35:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3248
1759160400000|2025-09-29 15:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1547
1759160700000|2025-09-29 15:45:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1657
1759161000000|2025-09-29 15:50:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2256
1759161300000|2025-09-29 15:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|3324
1759161600000|2025-09-29 16:00:00|||||||||726
1759161900000|2025-09-29 16:05:00|||||||||517
1759162200000|2025-09-29 16:10:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|886
1759162500000|2025-09-29 16:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|1632
1759162800000|2025-09-29 16:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|3012
1759163100000|2025-09-29 16:25:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|458
1759163400000|2025-09-29 16:30:00|||||||||222
1759163700000|2025-09-29 16:35:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3116
1759164000000|2025-09-29 16:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1504
1759164300000|2025-09-29 16:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2523
1759164600000|2025-09-29 16:50:00|||||||||377
1759164900000|2025-09-29 16:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1667
1759165200000|2025-09-29 17:00:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|746
1759165500000|2025-09-29 17:05:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|1348
1759165800000|2025-09-29 17:10:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|1376
1759166100000|2025-09-29 17:15:00|||||||||1161
1759166400000|2025-09-29 17:20:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|510
1759166700000|2025-09-29 17:25:00|||||||||550
1759167000000|2025-09-29 17:30:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|814
1759167300000|2025-09-29 17:35:00|10917|10915|10917|10915|10917|10915|10917|10915|1660
1759167600000|2025-09-29 17:40:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|1082
1759167900000|2025-09-29 17:45:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1431
1759168200000|2025-09-29 17:50:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|1293
1759168500000|2025-09-29 17:55:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|2951
1759168800000|2025-09-29 18:00:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|926
1759169100000|2025-09-29 18:05:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|668
1759169400000|2025-09-29 18:10:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|1048
1759169700000|2025-09-29 18:15:00|||||||||471
1759170000000|2025-09-29 18:20:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1747
1759170300000|2025-09-29 18:25:00|||||||||348
1759170600000|2025-09-29 18:30:00|||||||||409
1759170900000|2025-09-29 18:35:00|||||||||1314
1759171200000|2025-09-29 18:40:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|507
1759171500000|2025-09-29 18:45:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|2698
1759171800000|2025-09-29 18:50:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|2599
1759172100000|2025-09-29 18:55:00|||||||||4863
1759172400000|2025-09-29 19:00:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|2125
1759172700000|2025-09-29 19:05:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1166
1759173000000|2025-09-29 19:10:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|891
1759173300000|2025-09-29 19:15:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|1026
1759173600000|2025-09-29 19:20:00|||||||||894
1759173900000|2025-09-29 19:25:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|278
1759174200000|2025-09-29 19:30:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|339
1759174500000|2025-09-29 19:35:00|||||||||823
1759174800000|2025-09-29 19:40:00|||||||||2045
1759175100000|2025-09-29 19:45:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|2910
1759175400000|2025-09-29 19:50:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|1271
1759175700000|2025-09-29 19:55:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|3097
1759176000000|2025-09-29 20:00:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|5235
1759176300000|2025-09-29 20:05:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|2810
1759176600000|2025-09-29 20:10:00|10917|10915|10917|10915|10917|10915|10917|10915|1897
1759176900000|2025-09-29 20:15:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|485
1759177200000|2025-09-29 20:20:00|10917|10915|10917|10915|10917|10915|10917|10915|2230
1759177500000|2025-09-29 20:25:00|||||||||306
1759177800000|2025-09-29 20:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|441
1759178100000|2025-09-29 20:35:00|||||||||1647
1759178400000|2025-09-29 20:40:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|301
1759178700000|2025-09-29 20:45:00|||||||||4204
1759179000000|2025-09-29 20:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1743
1759179300000|2025-09-29 20:55:00|||||||||1367
1759183200000|2025-09-29 22:00:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|374
1759183500000|2025-09-29 22:05:00|||||||||3
1759183800000|2025-09-29 22:10:00|||||||||11
1759184100000|2025-09-29 22:15:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|309
1759184400000|2025-09-29 22:20:00|||||||||176
1759184700000|2025-09-29 22:25:00|||||||||161
1759185000000|2025-09-29 22:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|84
1759185300000|2025-09-29 22:35:00|||||||||5
1759185600000|2025-09-29 22:40:00|||||||||283
1759185900000|2025-09-29 22:45:00|||||||||1
1759186200000|2025-09-29 22:50:00|||||||||18
1759186500000|2025-09-29 22:55:00|||||||||188
1759186800000|2025-09-29 23:00:00|||||||||35
1759187100000|2025-09-29 23:05:00|||||||||14
1759187700000|2025-09-29 23:15:00|||||||||5
1759188600000|2025-09-29 23:30:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|641
1759188900000|2025-09-29 23:35:00|||||||||28
1759189200000|2025-09-29 23:40:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|328
1759189500000|2025-09-29 23:45:00|||||||||411
1759189800000|2025-09-29 23:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|267
1759190100000|2025-09-29 23:55:00|||||||||240
1759190400000|2025-09-30 00:00:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|180
1759190700000|2025-09-30 00:05:00|||||||||10
1759191000000|2025-09-30 00:10:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|559
1759191300000|2025-09-30 00:15:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|1439
1759191600000|2025-09-30 00:20:00|||||||||213
1759191900000|2025-09-30 00:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|608
1759192200000|2025-09-30 00:30:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|241
1759192500000|2025-09-30 00:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|467
1759192800000|2025-09-30 00:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|468
1759193100000|2025-09-30 00:45:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|488
1759193400000|2025-09-30 00:50:00|||||||||1
1759193700000|2025-09-30 00:55:00|||||||||92
1759194000000|2025-09-30 01:00:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|684
1759194300000|2025-09-30 01:05:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|137
1759194600000|2025-09-30 01:10:00|||||||||530
1759194900000|2025-09-30 01:15:00|||||||||89
1759195200000|2025-09-30 01:20:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|284
1759195500000|2025-09-30 01:25:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|1102
1759195800000|2025-09-30 01:30:00|10917|10915|10917|10915|10917|10915|10917|10915|496
1759196100000|2025-09-30 01:35:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|536
1759196400000|2025-09-30 01:40:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|166
1759196700000|2025-09-30 01:45:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|128
1759197000000|2025-09-30 01:50:00|||||||||55
1759197300000|2025-09-30 01:55:00|||||||||1036
1759197600000|2025-09-30 02:00:00|10917|10915|10917|10915|10917|10915|10917|10915|166
1759197900000|2025-09-30 02:05:00|||||||||1
1759198200000|2025-09-30 02:10:00|||||||||25
1759198800000|2025-09-30 02:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|461
1759199100000|2025-09-30 02:25:00|||||||||204
1759199400000|2025-09-30 02:30:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|95
1759199700000|2025-09-30 02:35:00|||||||||2
1759200000000|2025-09-30 02:40:00|||||||||19
1759200300000|2025-09-30 02:45:00|||||||||1
1759200600000|2025-09-30 02:50:00|||||||||15
1759200900000|2025-09-30 02:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|5
1759201200000|2025-09-30 03:00:00|||||||||17
1759201500000|2025-09-30 03:05:00|||||||||18
1759201800000|2025-09-30 03:10:00|||||||||21
1759202400000|2025-09-30 03:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|149
1759202700000|2025-09-30 03:25:00|||||||||70
1759203000000|2025-09-30 03:30:00|||||||||194
1759203600000|2025-09-30 03:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|916
1759203900000|2025-09-30 03:45:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|275
1759204200000|2025-09-30 03:50:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|58
1759204500000|2025-09-30 03:55:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|1266
1759204800000|2025-09-30 04:00:00|||||||||361
1759205400000|2025-09-30 04:10:00|||||||||1
1759205700000|2025-09-30 04:15:00|||||||||236
1759206000000|2025-09-30 04:20:00|||||||||3
1759206300000|2025-09-30 04:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|389
1759206600000|2025-09-30 04:30:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|517
1759206900000|2025-09-30 04:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|241
1759207200000|2025-09-30 04:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|125
1759207500000|2025-09-30 04:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|57
1759207800000|2025-09-30 04:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|523
1759208100000|2025-09-30 04:55:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|2016
1759208400000|2025-09-30 05:00:00|||||||||709
1759208700000|2025-09-30 05:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1052
1759209000000|2025-09-30 05:10:00|||||||||2
1759209300000|2025-09-30 05:15:00|||||||||21
1759209600000|2025-09-30 05:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|48
1759209900000|2025-09-30 05:25:00|||||||||119
1759210200000|2025-09-30 05:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|174
1759210500000|2025-09-30 05:35:00|||||||||9
1759210800000|2025-09-30 05:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|189
1759211100000|2025-09-30 05:45:00|||||||||37
1759211400000|2025-09-30 05:50:00|||||||||34
1759211700000|2025-09-30 05:55:00|||||||||19
1759212000000|2025-09-30 06:00:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|287
1759212300000|2025-09-30 06:05:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|920
1759212600000|2025-09-30 06:10:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|122
1759212900000|2025-09-30 06:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|158
1759213200000|2025-09-30 06:20:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|508
1759213500000|2025-09-30 06:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|751
1759213800000|2025-09-30 06:30:00|||||||||27
1759214100000|2025-09-30 06:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|2870
1759214400000|2025-09-30 06:40:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|2324
1759214700000|2025-09-30 06:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1960
1759215000000|2025-09-30 06:50:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|456
1759215300000|2025-09-30 06:55:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2449
1759215600000|2025-09-30 07:00:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1279
1759215900000|2025-09-30 07:05:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|1521
1759216200000|2025-09-30 07:10:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|500
1759216500000|2025-09-30 07:15:00|||||||||499
1759216800000|2025-09-30 07:20:00|||||||||276
1759217100000|2025-09-30 07:25:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2075
1759217400000|2025-09-30 07:30:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1452
1759217700000|2025-09-30 07:35:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|390
1759218000000|2025-09-30 07:40:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1469
1759218300000|2025-09-30 07:45:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|316
1759218600000|2025-09-30 07:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|880
1759218900000|2025-09-30 07:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|255
1759219200000|2025-09-30 08:00:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|1711
1759219500000|2025-09-30 08:05:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|1394
1759219800000|2025-09-30 08:10:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|503
1759220100000|2025-09-30 08:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|486
1759220400000|2025-09-30 08:20:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|874
1759220700000|2025-09-30 08:25:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|574
1759221000000|2025-09-30 08:30:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|380
1759221300000|2025-09-30 08:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|3139
1759221600000|2025-09-30 08:40:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|740
1759221900000|2025-09-30 08:45:00|||||||||220
1759222200000|2025-09-30 08:50:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1205
1759222500000|2025-09-30 08:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|566
1759222800000|2025-09-30 09:00:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|1573
1759223100000|2025-09-30 09:05:00|10924|10922|10924|10922|10924|10922|10924|10922|902
1759223400000|2025-09-30 09:10:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|286
1759223700000|2025-09-30 09:15:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|360
1759224000000|2025-09-30 09:20:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|403
1759224300000|2025-09-30 09:25:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|935
1759224600000|2025-09-30 09:30:00|||||||||280
1759224900000|2025-09-30 09:35:00|||||||||326
1759225200000|2025-09-30 09:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|769
1759225500000|2025-09-30 09:45:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|850
1759225800000|2025-09-30 09:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|165
1759226100000|2025-09-30 09:55:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|760
1759226400000|2025-09-30 10:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1171
1759226700000|2025-09-30 10:05:00|||||||||389
1759227000000|2025-09-30 10:10:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|969
1759227300000|2025-09-30 10:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|541
1759227600000|2025-09-30 10:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1443
1759227900000|2025-09-30 10:25:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1036
1759228200000|2025-09-30 10:30:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|875
1759228500000|2025-09-30 10:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|1410
1759228800000|2025-09-30 10:40:00|10924|10922|10924|10922|10924|10922|10924|10922|1129
1759229100000|2025-09-30 10:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|957
1759229400000|2025-09-30 10:50:00|10923.3|10921.3|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|2532
1759229700000|2025-09-30 10:55:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1536
1759230000000|2025-09-30 11:00:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1522
1759230300000|2025-09-30 11:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|1064
1759230600000|2025-09-30 11:10:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|1967
1759230900000|2025-09-30 11:15:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|808
1759231200000|2025-09-30 11:20:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|398
1759231500000|2025-09-30 11:25:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|2203
1759231800000|2025-09-30 11:30:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|3012
1759232100000|2025-09-30 11:35:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|1171
1759232400000|2025-09-30 11:40:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1252
1759232700000|2025-09-30 11:45:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|926
1759233000000|2025-09-30 11:50:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1175
1759233300000|2025-09-30 11:55:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|2317
1759233600000|2025-09-30 12:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2077
1759233900000|2025-09-30 12:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1143
1759234200000|2025-09-30 12:10:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|2513
1759234500000|2025-09-30 12:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1529
1759234800000|2025-09-30 12:20:00|10925.6|10923.6|10927.2|10925.2|10928|10926|10924.8|10922.8|5623
1759235100000|2025-09-30 12:25:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|7792
1759235400000|2025-09-30 12:30:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1859
1759235700000|2025-09-30 12:35:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|3906
1759236000000|2025-09-30 12:40:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1388
1759236300000|2025-09-30 12:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|6674
1759236600000|2025-09-30 12:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|11327
1759236900000|2025-09-30 12:55:00|10926.4|10924.4|10923.3|10921.3|10926.4|10924.4|10923.3|10921.3|6065
1759237200000|2025-09-30 13:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|3122
1759237500000|2025-09-30 13:05:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|2824
1759237800000|2025-09-30 13:10:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2164
1759238100000|2025-09-30 13:15:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|2999
1759238400000|2025-09-30 13:20:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|1257
1759238700000|2025-09-30 13:25:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|2571
1759239000000|2025-09-30 13:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1515
1759239300000|2025-09-30 13:35:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|2629
1759239600000|2025-09-30 13:40:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|8949
1759239900000|2025-09-30 13:45:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|2556
1759240200000|2025-09-30 13:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|3165
1759240500000|2025-09-30 13:55:00|10927.6|10925.6|10927.6|10925.6|10928|10926|10927.2|10925.2|6609
1759240800000|2025-09-30 14:00:00|10927.2|10925.2|10929.5|10927.5|10930.3|10928.3|10922.5|10920.5|14220
1759241100000|2025-09-30 14:05:00|10930.3|10928.3|10933.4|10931.4|10933.4|10931.4|10930.3|10928.3|9882
1759241400000|2025-09-30 14:10:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|5013
1759241700000|2025-09-30 14:15:00|10935|10933|10931.1|10929.1|10935|10933|10931.1|10929.1|9678
1759242000000|2025-09-30 14:20:00|10930.3|10928.3|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|11118
1759242300000|2025-09-30 14:25:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|5153
1759242600000|2025-09-30 14:30:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|8163
1759242900000|2025-09-30 14:35:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1739
1759243200000|2025-09-30 14:40:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|3770
1759243500000|2025-09-30 14:45:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|5667
1759243800000|2025-09-30 14:50:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|2058
1759244100000|2025-09-30 14:55:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|3854
1759244400000|2025-09-30 15:00:00|10933.4|10931.4|10931.9|10929.9|10934.2|10932.2|10931.9|10929.9|4432
1759244700000|2025-09-30 15:05:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|6319
1759245000000|2025-09-30 15:10:00|10931.9|10929.9|10928|10926|10931.9|10929.9|10928|10926|6254
1759245300000|2025-09-30 15:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|10208
1759245600000|2025-09-30 15:20:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|2513
1759245900000|2025-09-30 15:25:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|5191
1759246200000|2025-09-30 15:30:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10924|10922|7360
1759246500000|2025-09-30 15:35:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|3656
1759246800000|2025-09-30 15:40:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10921.7|10919.7|5540
1759247100000|2025-09-30 15:45:00|10921.7|10919.7|10923.3|10921.3|10924|10922|10921.7|10919.7|4048
1759247400000|2025-09-30 15:50:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|2346
1759247700000|2025-09-30 15:55:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|2832
1759248000000|2025-09-30 16:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|3476
1759248300000|2025-09-30 16:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|2948
1759248600000|2025-09-30 16:10:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1455
1759248900000|2025-09-30 16:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2863
1759249200000|2025-09-30 16:20:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|3595
1759249500000|2025-09-30 16:25:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|3090
1759249800000|2025-09-30 16:30:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|2259
1759250100000|2025-09-30 16:35:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|616
1759250400000|2025-09-30 16:40:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1991
1759250700000|2025-09-30 16:45:00|10928.7|10926.7|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|6929
1759251000000|2025-09-30 16:50:00|10931.1|10929.1|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|3653
1759251300000|2025-09-30 16:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1232
1759251600000|2025-09-30 17:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|2374
1759251900000|2025-09-30 17:05:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|2540
1759252200000|2025-09-30 17:10:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|3751
1759252500000|2025-09-30 17:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|2196
1759252800000|2025-09-30 17:20:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1907
1759253100000|2025-09-30 17:25:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|5382
1759253400000|2025-09-30 17:30:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924|10922|3160
1759253700000|2025-09-30 17:35:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|2076
1759254000000|2025-09-30 17:40:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|1806
1759254300000|2025-09-30 17:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|3465
1759254600000|2025-09-30 17:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|4887
1759254900000|2025-09-30 17:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|2966
1759255200000|2025-09-30 18:00:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1098
1759255500000|2025-09-30 18:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1928
1759255800000|2025-09-30 18:10:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|2776
1759256100000|2025-09-30 18:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|3366
1759256400000|2025-09-30 18:20:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|3933
1759256700000|2025-09-30 18:25:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|4227
1759257000000|2025-09-30 18:30:00|10921.7|10919.7|10920.1|10918.1|10922.5|10920.5|10919.4|10917.4|5609
1759257300000|2025-09-30 18:35:00|10919.4|10917.4|10922.5|10920.5|10922.5|10920.5|10919.4|10917.4|8474
1759257600000|2025-09-30 18:40:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|3027
1759257900000|2025-09-30 18:45:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|6515
1759258200000|2025-09-30 18:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1498
1759258500000|2025-09-30 18:55:00|10922.5|10920.5|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|10168
1759258800000|2025-09-30 19:00:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10918.6|10916.6|10747
1759259100000|2025-09-30 19:05:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|4429
1759259400000|2025-09-30 19:10:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|4186
1759259700000|2025-09-30 19:15:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|3500
1759260000000|2025-09-30 19:20:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|2931
1759260300000|2025-09-30 19:25:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1094
1759260600000|2025-09-30 19:30:00|10918.6|10916.6|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|4580
1759260900000|2025-09-30 19:35:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|4135
1759261200000|2025-09-30 19:40:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2938
1759261500000|2025-09-30 19:45:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3643
1759261800000|2025-09-30 19:50:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10917|10915|6440
1759262100000|2025-09-30 19:55:00|10916.2|10914.2|10918.6|10916.6|10920.1|10918.1|10916.2|10914.2|24946
1759262400000|2025-09-30 20:00:00|10919.4|10917.4|10917|10915|10920.1|10918.1|10917|10915|20397
1759262700000|2025-09-30 20:05:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|11004
1759263000000|2025-09-30 20:10:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|4976
1759263300000|2025-09-30 20:15:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|3785
1759263600000|2025-09-30 20:20:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|4002
1759263900000|2025-09-30 20:25:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|4158
1759264200000|2025-09-30 20:30:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|2216
1759264500000|2025-09-30 20:35:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|3305
1759264800000|2025-09-30 20:40:00|||||||||1216
1759265100000|2025-09-30 20:45:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|2201
1759265400000|2025-09-30 20:50:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|3135
1759265700000|2025-09-30 20:55:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|3942
1759269600000|2025-09-30 22:00:00|10915.5|10913.5|10917|10915|10917|10915|10915.5|10913.5|203
1759269900000|2025-09-30 22:05:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917|10915|227
1759270200000|2025-09-30 22:10:00|||||||||71
1759270500000|2025-09-30 22:15:00|||||||||377
1759270800000|2025-09-30 22:20:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|107
1759271100000|2025-09-30 22:25:00|||||||||5
1759271400000|2025-09-30 22:30:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1007
1759271700000|2025-09-30 22:35:00|||||||||562
1759272000000|2025-09-30 22:40:00|||||||||259
1759272300000|2025-09-30 22:45:00|||||||||15
1759272600000|2025-09-30 22:50:00|10917|10915|10917|10915|10917|10915|10917|10915|180
1759272900000|2025-09-30 22:55:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|449
1759273200000|2025-09-30 23:00:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|38
1759273500000|2025-09-30 23:05:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|380
1759273800000|2025-09-30 23:10:00|||||||||11
1759274100000|2025-09-30 23:15:00|10915.8|10913.8|10915.5|10913.5|10915.8|10913.8|10915.5|10913.5|774
1759274400000|2025-09-30 23:20:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|255
1759274700000|2025-09-30 23:25:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|255
1759275000000|2025-09-30 23:30:00|||||||||219
1759275300000|2025-09-30 23:35:00|||||||||9
1759275600000|2025-09-30 23:40:00|||||||||7
1759275900000|2025-09-30 23:45:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|629
1759276200000|2025-09-30 23:50:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|326
1759276500000|2025-09-30 23:55:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|275
1759276800000|2025-10-01 00:00:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|493
1759277100000|2025-10-01 00:05:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|657
1759277400000|2025-10-01 00:10:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|966
1759277700000|2025-10-01 00:15:00|10913.9|10911.9|10916.2|10914.2|10917|10915|10913.9|10911.9|766
1759278000000|2025-10-01 00:20:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|316
1759278300000|2025-10-01 00:25:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10915.5|10913.5|1059
1759278600000|2025-10-01 00:30:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|434
1759278900000|2025-10-01 00:35:00|||||||||222
1759279200000|2025-10-01 00:40:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|167
1759279500000|2025-10-01 00:45:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1027
1759279800000|2025-10-01 00:50:00|||||||||69
1759280100000|2025-10-01 00:55:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|462
1759280400000|2025-10-01 01:00:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1323
1759280700000|2025-10-01 01:05:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|64
1759281000000|2025-10-01 01:10:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|180
1759281300000|2025-10-01 01:15:00|||||||||5
1759281600000|2025-10-01 01:20:00|10917|10915|10917|10915|10917|10915|10917|10915|571
1759281900000|2025-10-01 01:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1453
1759282200000|2025-10-01 01:30:00|||||||||11
1759282500000|2025-10-01 01:35:00|||||||||15
1759282800000|2025-10-01 01:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|357
1759283100000|2025-10-01 01:45:00|10917|10915|10917|10915|10917|10915|10917|10915|103
1759283400000|2025-10-01 01:50:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|644
1759283700000|2025-10-01 01:55:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|470
1759284000000|2025-10-01 02:00:00|||||||||477
1759284300000|2025-10-01 02:05:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|553
1759284600000|2025-10-01 02:10:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|308
1759284900000|2025-10-01 02:15:00|||||||||22
1759285200000|2025-10-01 02:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|351
1759285500000|2025-10-01 02:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|530
1759285800000|2025-10-01 02:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|419
1759286100000|2025-10-01 02:35:00|||||||||10
1759286400000|2025-10-01 02:40:00|||||||||114
1759286700000|2025-10-01 02:45:00|||||||||196
1759287300000|2025-10-01 02:55:00|||||||||4
1759287900000|2025-10-01 03:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|470
1759288200000|2025-10-01 03:10:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|95
1759288500000|2025-10-01 03:15:00|||||||||55
1759288800000|2025-10-01 03:20:00|||||||||15
1759289100000|2025-10-01 03:25:00|||||||||38
1759289400000|2025-10-01 03:30:00|||||||||4
1759290000000|2025-10-01 03:40:00|||||||||3
1759290300000|2025-10-01 03:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|355
1759290600000|2025-10-01 03:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|141
1759290900000|2025-10-01 03:55:00|||||||||25
1759291200000|2025-10-01 04:00:00|||||||||17
1759291500000|2025-10-01 04:05:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|958
1759291800000|2025-10-01 04:10:00|||||||||3
1759292100000|2025-10-01 04:15:00|||||||||10
1759292700000|2025-10-01 04:25:00|||||||||437
1759293000000|2025-10-01 04:30:00|||||||||1
1759293300000|2025-10-01 04:35:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|128
1759293600000|2025-10-01 04:40:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|318
1759293900000|2025-10-01 04:45:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|171
1759294200000|2025-10-01 04:50:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|290
1759294500000|2025-10-01 04:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|178
1759294800000|2025-10-01 05:00:00|||||||||41
1759295100000|2025-10-01 05:05:00|10917|10915|10917|10915|10917|10915|10917|10915|228
1759295400000|2025-10-01 05:10:00|||||||||196
1759295700000|2025-10-01 05:15:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|2
1759296600000|2025-10-01 05:30:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|455
1759297200000|2025-10-01 05:40:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|450
1759297500000|2025-10-01 05:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|211
1759297800000|2025-10-01 05:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|879
1759298100000|2025-10-01 05:55:00|||||||||141
1759298400000|2025-10-01 06:00:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10917|10915|408
1759298700000|2025-10-01 06:05:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|862
1759299000000|2025-10-01 06:10:00|10917|10915|10917|10915|10917|10915|10917|10915|101
1759299300000|2025-10-01 06:15:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|655
1759299600000|2025-10-01 06:20:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|828
1759299900000|2025-10-01 06:25:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|1018
1759300200000|2025-10-01 06:30:00|10913.5|10911.5|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|2187
1759300500000|2025-10-01 06:35:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1393
1759300800000|2025-10-01 06:40:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|1884
1759301100000|2025-10-01 06:45:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1963
1759301400000|2025-10-01 06:50:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|772
1759301700000|2025-10-01 06:55:00|||||||||1626
1759302000000|2025-10-01 07:00:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|2096
1759302300000|2025-10-01 07:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|618
1759302600000|2025-10-01 07:10:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|1206
1759302900000|2025-10-01 07:15:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|1131
1759303200000|2025-10-01 07:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|695
1759303500000|2025-10-01 07:25:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|553
1759303800000|2025-10-01 07:30:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|2008
1759304100000|2025-10-01 07:35:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|879
1759304400000|2025-10-01 07:40:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|1153
1759304700000|2025-10-01 07:45:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|599
1759305000000|2025-10-01 07:50:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917|10915|872
1759305300000|2025-10-01 07:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1152
1759305600000|2025-10-01 08:00:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|2444
1759305900000|2025-10-01 08:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1320
1759306200000|2025-10-01 08:10:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2091
1759306500000|2025-10-01 08:15:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1819
1759306800000|2025-10-01 08:20:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|955
1759307100000|2025-10-01 08:25:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2643
1759307400000|2025-10-01 08:30:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1101
1759307700000|2025-10-01 08:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1401
1759308000000|2025-10-01 08:40:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1913
1759308300000|2025-10-01 08:45:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|666
1759308600000|2025-10-01 08:50:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|2026
1759308900000|2025-10-01 08:55:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|344
1759309200000|2025-10-01 09:00:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|541
1759309500000|2025-10-01 09:05:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|395
1759309800000|2025-10-01 09:10:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|710
1759310100000|2025-10-01 09:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|781
1759310400000|2025-10-01 09:20:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|764
1759310700000|2025-10-01 09:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|3844
1759311000000|2025-10-01 09:30:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|2080
1759311300000|2025-10-01 09:35:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1526
1759311600000|2025-10-01 09:40:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2014
1759311900000|2025-10-01 09:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2163
1759312200000|2025-10-01 09:50:00|10921.7|10919.7|10921.7|10919.7|10922.1|10920.1|10921.7|10919.7|676
1759312500000|2025-10-01 09:55:00|||||||||85
1759312800000|2025-10-01 10:00:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|425
1759313100000|2025-10-01 10:05:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1953
1759313400000|2025-10-01 10:10:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|297
1759313700000|2025-10-01 10:15:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|811
1759314000000|2025-10-01 10:20:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|163
1759314300000|2025-10-01 10:25:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|988
1759314600000|2025-10-01 10:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|806
1759314900000|2025-10-01 10:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|3435
1759315200000|2025-10-01 10:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|1859
1759315500000|2025-10-01 10:45:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|428
1759315800000|2025-10-01 10:50:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1387
1759316100000|2025-10-01 10:55:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|281
1759316400000|2025-10-01 11:00:00|||||||||224
1759316700000|2025-10-01 11:05:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|2628
1759317000000|2025-10-01 11:10:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|625
1759317300000|2025-10-01 11:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|663
1759317600000|2025-10-01 11:20:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|3672
1759317900000|2025-10-01 11:25:00|10928|10926|10928|10926|10928|10926|10928|10926|740
1759318200000|2025-10-01 11:30:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|2557
1759318500000|2025-10-01 11:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|2537
1759318800000|2025-10-01 11:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|1559
1759319100000|2025-10-01 11:45:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|2138
1759319400000|2025-10-01 11:50:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2334
1759319700000|2025-10-01 11:55:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2509
1759320000000|2025-10-01 12:00:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|3953
1759320300000|2025-10-01 12:05:00|10924|10922|10921.7|10919.7|10924|10922|10920.1|10918.1|9444
1759320600000|2025-10-01 12:10:00|10922.5|10920.5|10922.5|10920.5|10922.9|10920.9|10921.7|10919.7|5109
1759320900000|2025-10-01 12:15:00|10921.7|10919.7|10941.2|10939.2|10944.4|10942.4|10921.7|10919.7|28781
1759321200000|2025-10-01 12:20:00|10942|10940|10943.6|10941.6|10948.3|10946.3|10942|10940|19967
1759321500000|2025-10-01 12:25:00|10944.4|10942.4|10942|10940|10945.1|10943.1|10940.5|10938.5|16194
1759321800000|2025-10-01 12:30:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942|10940|10019
1759322100000|2025-10-01 12:35:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10942|10940|5490
1759322400000|2025-10-01 12:40:00|10944.4|10942.4|10947.5|10945.5|10948.3|10946.3|10944.4|10942.4|7110
1759322700000|2025-10-01 12:45:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10942.8|10940.8|5036
1759323000000|2025-10-01 12:50:00|10944.4|10942.4|10943.6|10941.6|10945.9|10943.9|10942.8|10940.8|4648
1759323300000|2025-10-01 12:55:00|10942.8|10940.8|10944.4|10942.4|10945.1|10943.1|10942|10940|3953
1759323600000|2025-10-01 13:00:00|10943.6|10941.6|10946.7|10944.7|10946.7|10944.7|10943.6|10941.6|3793
1759323900000|2025-10-01 13:05:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10945.1|10943.1|6822
1759324200000|2025-10-01 13:10:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|5404
1759324500000|2025-10-01 13:15:00|10945.9|10943.9|10948.3|10946.3|10949|10947|10945.1|10943.1|12462
1759324800000|2025-10-01 13:20:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|4419
1759325100000|2025-10-01 13:25:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|3021
1759325400000|2025-10-01 13:30:00|10949.8|10947.8|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|10857
1759325700000|2025-10-01 13:35:00|10951.4|10949.4|10949|10947|10951.4|10949.4|10949|10947|3886
1759326000000|2025-10-01 13:40:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|2895
1759326300000|2025-10-01 13:45:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|5296
1759326600000|2025-10-01 13:50:00|10950.6|10948.6|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|6971
1759326900000|2025-10-01 13:55:00|10950.6|10948.6|10949.4|10947.4|10950.6|10948.6|10949.4|10947.4|5877
1759327200000|2025-10-01 14:00:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10945.1|10943.1|17273
1759327500000|2025-10-01 14:05:00|10945.9|10943.9|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|5396
1759327800000|2025-10-01 14:10:00|10944.4|10942.4|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|3923
1759328100000|2025-10-01 14:15:00|10942.8|10940.8|10940.5|10938.5|10943.6|10941.6|10938.9|10936.9|13293
1759328400000|2025-10-01 14:20:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|6803
1759328700000|2025-10-01 14:25:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|3232
1759329000000|2025-10-01 14:30:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|1420
1759329300000|2025-10-01 14:35:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|4334
1759329600000|2025-10-01 14:40:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|2960
1759329900000|2025-10-01 14:45:00|10943.6|10941.6|10941.2|10939.2|10943.6|10941.6|10936.5|10934.5|12405
1759330200000|2025-10-01 14:50:00|10940.5|10938.5|10940.5|10938.5|10942|10940|10939.7|10937.7|6022
1759330500000|2025-10-01 14:55:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|4746
1759330800000|2025-10-01 15:00:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10939.7|10937.7|7245
1759331100000|2025-10-01 15:05:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|8402
1759331400000|2025-10-01 15:10:00|10940.5|10938.5|10937.3|10935.3|10940.5|10938.5|10937.3|10935.3|5945
1759331700000|2025-10-01 15:15:00|10936.5|10934.5|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|7564
1759332000000|2025-10-01 15:20:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|2045
1759332300000|2025-10-01 15:25:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|9572
1759332600000|2025-10-01 15:30:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|4214
1759332900000|2025-10-01 15:35:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|2535
1759333200000|2025-10-01 15:40:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|2045
1759333500000|2025-10-01 15:45:00|10936.5|10934.5|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|6451
1759333800000|2025-10-01 15:50:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10934.2|10932.2|7241
1759334100000|2025-10-01 15:55:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|2687
1759334400000|2025-10-01 16:00:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1307
1759334700000|2025-10-01 16:05:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|1975
1759335000000|2025-10-01 16:10:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|1825
1759335300000|2025-10-01 16:15:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935|10933|3961
1759335600000|2025-10-01 16:20:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|670
1759335900000|2025-10-01 16:25:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|939
1759336200000|2025-10-01 16:30:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|1794
1759336500000|2025-10-01 16:35:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|715
1759336800000|2025-10-01 16:40:00|10933.4|10931.4|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|3026
1759337100000|2025-10-01 16:45:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10935|10933|2673
1759337400000|2025-10-01 16:50:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|6051
1759337700000|2025-10-01 16:55:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|3790
1759338000000|2025-10-01 17:00:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1868
1759338300000|2025-10-01 17:05:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1829
1759338600000|2025-10-01 17:10:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|2396
1759338900000|2025-10-01 17:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|2348
1759339200000|2025-10-01 17:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|2442
1759339500000|2025-10-01 17:25:00|10940.5|10938.5|10940.5|10938.5|10942|10940|10940.5|10938.5|4610
1759339800000|2025-10-01 17:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|2828
1759340100000|2025-10-01 17:35:00|10942|10940|10941.2|10939.2|10942|10940|10940.5|10938.5|5429
1759340400000|2025-10-01 17:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|3393
1759340700000|2025-10-01 17:45:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|3687
1759341000000|2025-10-01 17:50:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1833
1759341300000|2025-10-01 17:55:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|878
1759341600000|2025-10-01 18:00:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|1704
1759341900000|2025-10-01 18:05:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1242
1759342200000|2025-10-01 18:10:00|10941.2|10939.2|10944.4|10942.4|10944.4|10942.4|10941.2|10939.2|3170
1759342500000|2025-10-01 18:15:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|2872
1759342800000|2025-10-01 18:20:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|3892
1759343100000|2025-10-01 18:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|5178
1759343400000|2025-10-01 18:30:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1767
1759343700000|2025-10-01 18:35:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|4248
1759344000000|2025-10-01 18:40:00|10947.5|10945.5|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|2472
1759344300000|2025-10-01 18:45:00|||||||||1323
1759344600000|2025-10-01 18:50:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|5291
1759344900000|2025-10-01 18:55:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|9553
1759345200000|2025-10-01 19:00:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|8259
1759345500000|2025-10-01 19:05:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|2400
1759345800000|2025-10-01 19:10:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|1063
1759346100000|2025-10-01 19:15:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|2183
1759346400000|2025-10-01 19:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|1073
1759346700000|2025-10-01 19:25:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1482
1759347000000|2025-10-01 19:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|754
1759347300000|2025-10-01 19:35:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|2840
1759347600000|2025-10-01 19:40:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|2109
1759347900000|2025-10-01 19:45:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|2304
1759348200000|2025-10-01 19:50:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1432
1759348500000|2025-10-01 19:55:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|7694
1759348800000|2025-10-01 20:00:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|8136
1759349100000|2025-10-01 20:05:00|||||||||5359
1759349400000|2025-10-01 20:10:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|5240
1759349700000|2025-10-01 20:15:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|3215
1759350000000|2025-10-01 20:20:00|||||||||439
1759350300000|2025-10-01 20:25:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1112
1759350600000|2025-10-01 20:30:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2469
1759350900000|2025-10-01 20:35:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2140
1759351200000|2025-10-01 20:40:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|859
1759351500000|2025-10-01 20:45:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1742
1759351800000|2025-10-01 20:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|1332
1759352100000|2025-10-01 20:55:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|3253
1759356000000|2025-10-01 22:00:00|10947.1|10945.1|10948.3|10946.3|10948.3|10946.3|10947.1|10945.1|470
1759356300000|2025-10-01 22:05:00|||||||||95
1759356600000|2025-10-01 22:10:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|632
1759356900000|2025-10-01 22:15:00|||||||||30
1759357500000|2025-10-01 22:25:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|284
1759357800000|2025-10-01 22:30:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|345
1759358100000|2025-10-01 22:35:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|139
1759358400000|2025-10-01 22:40:00|10948.7|10946.7|10948.7|10946.7|10949|10947|10948.3|10946.3|108
1759358700000|2025-10-01 22:45:00|10948.3|10946.3|10948.7|10946.7|10949|10947|10948.3|10946.3|30
1759359000000|2025-10-01 22:50:00|10948.3|10946.3|10948.3|10946.3|10948.7|10946.7|10948.3|10946.3|314
1759359300000|2025-10-01 22:55:00|||||||||6
1759359600000|2025-10-01 23:00:00|||||||||84
1759359900000|2025-10-01 23:05:00|||||||||17
1759360200000|2025-10-01 23:10:00|10947.5|10945.5|10947.9|10945.9|10948.3|10946.3|10947.5|10945.5|620
1759360500000|2025-10-01 23:15:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|50
1759360800000|2025-10-01 23:20:00|||||||||2
1759361100000|2025-10-01 23:25:00|||||||||9
1759361400000|2025-10-01 23:30:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1242
1759361700000|2025-10-01 23:35:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|123
1759362000000|2025-10-01 23:40:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|392
1759362300000|2025-10-01 23:45:00|||||||||46
1759362600000|2025-10-01 23:50:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|806
1759362900000|2025-10-01 23:55:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|315
1759363200000|2025-10-02 00:00:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|1050
1759363500000|2025-10-02 00:05:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|1049
1759363800000|2025-10-02 00:10:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|717
1759364100000|2025-10-02 00:15:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|2494
1759364400000|2025-10-02 00:20:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|332
1759364700000|2025-10-02 00:25:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|387
1759365000000|2025-10-02 00:30:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|629
1759365300000|2025-10-02 00:35:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|1638
1759365600000|2025-10-02 00:40:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1711
1759365900000|2025-10-02 00:45:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|469
1759366200000|2025-10-02 00:50:00|||||||||192
1759366500000|2025-10-02 00:55:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|914
1759366800000|2025-10-02 01:00:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|790
1759367100000|2025-10-02 01:05:00|||||||||10
1759367400000|2025-10-02 01:10:00|||||||||2
1759367700000|2025-10-02 01:15:00|||||||||335
1759368000000|2025-10-02 01:20:00|||||||||357
1759368300000|2025-10-02 01:25:00|10949|10947|10949|10947|10949|10947|10949|10947|732
1759368600000|2025-10-02 01:30:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|348
1759368900000|2025-10-02 01:35:00|||||||||289
1759369200000|2025-10-02 01:40:00|10949|10947|10949|10947|10949|10947|10949|10947|413
1759369500000|2025-10-02 01:45:00|||||||||335
1759369800000|2025-10-02 01:50:00|||||||||104
1759370100000|2025-10-02 01:55:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|855
1759370400000|2025-10-02 02:00:00|||||||||6
1759370700000|2025-10-02 02:05:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|65
1759371000000|2025-10-02 02:10:00|||||||||17
1759371300000|2025-10-02 02:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|191
1759371600000|2025-10-02 02:20:00|||||||||139
1759371900000|2025-10-02 02:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|395
1759372200000|2025-10-02 02:30:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|93
1759372500000|2025-10-02 02:35:00|||||||||8
1759372800000|2025-10-02 02:40:00|||||||||42
1759373100000|2025-10-02 02:45:00|||||||||8
1759373400000|2025-10-02 02:50:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1152
1759373700000|2025-10-02 02:55:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|111
1759374000000|2025-10-02 03:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|562
1759374600000|2025-10-02 03:10:00|||||||||620
1759374900000|2025-10-02 03:15:00|||||||||1
1759375200000|2025-10-02 03:20:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|507
1759375500000|2025-10-02 03:25:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|239
1759375800000|2025-10-02 03:30:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|50
1759376100000|2025-10-02 03:35:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|383
1759376400000|2025-10-02 03:40:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|66
1759376700000|2025-10-02 03:45:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|61
1759377000000|2025-10-02 03:50:00|||||||||378
1759377300000|2025-10-02 03:55:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|285
1759377600000|2025-10-02 04:00:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|466
1759377900000|2025-10-02 04:05:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|540
1759378200000|2025-10-02 04:10:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|1061
1759378500000|2025-10-02 04:15:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|361
1759378800000|2025-10-02 04:20:00|||||||||2
1759379100000|2025-10-02 04:25:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|83
1759379400000|2025-10-02 04:30:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|175
1759379700000|2025-10-02 04:35:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|514
1759380000000|2025-10-02 04:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|230
1759380300000|2025-10-02 04:45:00|||||||||458
1759380600000|2025-10-02 04:50:00|||||||||354
1759380900000|2025-10-02 04:55:00|||||||||209
1759381200000|2025-10-02 05:00:00|||||||||358
1759381500000|2025-10-02 05:05:00|||||||||616
1759381800000|2025-10-02 05:10:00|||||||||368
1759382100000|2025-10-02 05:15:00|||||||||449
1759382400000|2025-10-02 05:20:00|||||||||335
1759382700000|2025-10-02 05:25:00|||||||||276
1759383000000|2025-10-02 05:30:00|||||||||391
1759383300000|2025-10-02 05:35:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|760
1759383600000|2025-10-02 05:40:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1325
1759383900000|2025-10-02 05:45:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|466
1759384200000|2025-10-02 05:50:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|1565
1759384500000|2025-10-02 05:55:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|2754
1759384800000|2025-10-02 06:00:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1280
1759385100000|2025-10-02 06:05:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1195
1759385400000|2025-10-02 06:10:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|843
1759385700000|2025-10-02 06:15:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1335
1759386000000|2025-10-02 06:20:00|||||||||858
1759386300000|2025-10-02 06:25:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|605
1759386600000|2025-10-02 06:30:00|||||||||775
1759386900000|2025-10-02 06:35:00|||||||||459
1759387200000|2025-10-02 06:40:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|250
1759387500000|2025-10-02 06:45:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|724
1759387800000|2025-10-02 06:50:00|||||||||699
1759388100000|2025-10-02 06:55:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|2504
1759388400000|2025-10-02 07:00:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|644
1759388700000|2025-10-02 07:05:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|589
1759389000000|2025-10-02 07:10:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|872
1759389300000|2025-10-02 07:15:00|||||||||14
1759389600000|2025-10-02 07:20:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|2449
1759389900000|2025-10-02 07:25:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|636
1759390200000|2025-10-02 07:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|271
1759390500000|2025-10-02 07:35:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1170
1759390800000|2025-10-02 07:40:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|983
1759391100000|2025-10-02 07:45:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|389
1759391400000|2025-10-02 07:50:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|787
1759391700000|2025-10-02 07:55:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|206
1759392000000|2025-10-02 08:00:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1818
1759392300000|2025-10-02 08:05:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|830
1759392600000|2025-10-02 08:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1266
1759392900000|2025-10-02 08:15:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|3921
1759393200000|2025-10-02 08:20:00|||||||||305
1759393500000|2025-10-02 08:25:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|511
1759393800000|2025-10-02 08:30:00|||||||||265
1759394100000|2025-10-02 08:35:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|772
1759394400000|2025-10-02 08:40:00|||||||||305
1759394700000|2025-10-02 08:45:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|432
1759395000000|2025-10-02 08:50:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|776
1759395300000|2025-10-02 08:55:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1371
1759395600000|2025-10-02 09:00:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|1423
1759395900000|2025-10-02 09:05:00|10945.9|10943.9|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|1842
1759396200000|2025-10-02 09:10:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|645
1759396500000|2025-10-02 09:15:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|486
1759396800000|2025-10-02 09:20:00|10947.9|10945.9|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1263
1759397100000|2025-10-02 09:25:00|10948.3|10946.3|10949|10947|10949|10947|10947.5|10945.5|1548
1759397400000|2025-10-02 09:30:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|1330
1759397700000|2025-10-02 09:35:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|505
1759398000000|2025-10-02 09:40:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|776
1759398300000|2025-10-02 09:45:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|406
1759398600000|2025-10-02 09:50:00|10949|10947|10949|10947|10949|10947|10949|10947|501
1759398900000|2025-10-02 09:55:00|||||||||209
1759399200000|2025-10-02 10:00:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1035
1759399500000|2025-10-02 10:05:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|2318
1759399800000|2025-10-02 10:10:00|||||||||495
1759400100000|2025-10-02 10:15:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|124
1759400400000|2025-10-02 10:20:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|719
1759400700000|2025-10-02 10:25:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1050
1759401000000|2025-10-02 10:30:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1720
1759401300000|2025-10-02 10:35:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|6143
1759401600000|2025-10-02 10:40:00|10949|10947|10949|10947|10949|10947|10949|10947|427
1759401900000|2025-10-02 10:45:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|1366
1759402200000|2025-10-02 10:50:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|778
1759402500000|2025-10-02 10:55:00|||||||||123
1759402800000|2025-10-02 11:00:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|546
1759403100000|2025-10-02 11:05:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|1101
1759403400000|2025-10-02 11:10:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|273
1759403700000|2025-10-02 11:15:00|||||||||856
1759404000000|2025-10-02 11:20:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|649
1759404300000|2025-10-02 11:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1569
1759404600000|2025-10-02 11:30:00|10947.9|10945.9|10945.9|10943.9|10947.9|10945.9|10945.9|10943.9|1297
1759404900000|2025-10-02 11:35:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|1889
1759405200000|2025-10-02 11:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|825
1759405500000|2025-10-02 11:45:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1725
1759405800000|2025-10-02 11:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|372
1759406100000|2025-10-02 11:55:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1510
1759406400000|2025-10-02 12:00:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|2673
1759406700000|2025-10-02 12:05:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|2076
1759407000000|2025-10-02 12:10:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1568
1759407300000|2025-10-02 12:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|2235
1759407600000|2025-10-02 12:20:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|4900
1759407900000|2025-10-02 12:25:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|3500
1759408200000|2025-10-02 12:30:00|10943.6|10941.6|10941.2|10939.2|10943.6|10941.6|10940.5|10938.5|2924
1759408500000|2025-10-02 12:35:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|4982
1759408800000|2025-10-02 12:40:00|10940.5|10938.5|10936.5|10934.5|10941.2|10939.2|10935.8|10933.8|6840
1759409100000|2025-10-02 12:45:00|10937.3|10935.3|10932.6|10930.6|10937.3|10935.3|10932.6|10930.6|8025
1759409400000|2025-10-02 12:50:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|14084
1759409700000|2025-10-02 12:55:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|3529
1759410000000|2025-10-02 13:00:00|10934.2|10932.2|10935|10933|10935|10933|10932.6|10930.6|5226
1759410300000|2025-10-02 13:05:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|2697
1759410600000|2025-10-02 13:10:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|1406
1759410900000|2025-10-02 13:15:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|3515
1759411200000|2025-10-02 13:20:00|10936.5|10934.5|10934.2|10932.2|10936.5|10934.5|10933.4|10931.4|3717
1759411500000|2025-10-02 13:25:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|2830
1759411800000|2025-10-02 13:30:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10935|10933|7872
1759412100000|2025-10-02 13:35:00|10935.8|10933.8|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|1696
1759412400000|2025-10-02 13:40:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|8052
1759412700000|2025-10-02 13:45:00|10935|10933|10933.4|10931.4|10936.5|10934.5|10933.4|10931.4|13140
1759413000000|2025-10-02 13:50:00|10934.2|10932.2|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|4928
1759413300000|2025-10-02 13:55:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|4853
1759413600000|2025-10-02 14:00:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|3104
1759413900000|2025-10-02 14:05:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935|10933|3908
1759414200000|2025-10-02 14:10:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935|10933|9288
1759414500000|2025-10-02 14:15:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|4335
1759414800000|2025-10-02 14:20:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|2122
1759415100000|2025-10-02 14:25:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|3090
1759415400000|2025-10-02 14:30:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|4363
1759415700000|2025-10-02 14:35:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|2784
1759416000000|2025-10-02 14:40:00|10937.3|10935.3|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|1164
1759416300000|2025-10-02 14:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|3014
1759416600000|2025-10-02 14:50:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|1874
1759416900000|2025-10-02 14:55:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|1074
1759417200000|2025-10-02 15:00:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2158
1759417500000|2025-10-02 15:05:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1751
1759417800000|2025-10-02 15:10:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|4701
1759418100000|2025-10-02 15:15:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1525
1759418400000|2025-10-02 15:20:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2961
1759418700000|2025-10-02 15:25:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|2119
1759419000000|2025-10-02 15:30:00|10938.1|10936.1|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|1234
1759419300000|2025-10-02 15:35:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|2991
1759419600000|2025-10-02 15:40:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|1735
1759419900000|2025-10-02 15:45:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|324
1759420200000|2025-10-02 15:50:00|||||||||1363
1759420500000|2025-10-02 15:55:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|2521
1759420800000|2025-10-02 16:00:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|2333
1759421100000|2025-10-02 16:05:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1657
1759421400000|2025-10-02 16:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|2530
1759421700000|2025-10-02 16:15:00|10940.5|10938.5|10945.1|10943.1|10945.1|10943.1|10940.5|10938.5|5772
1759422000000|2025-10-02 16:20:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|2342
1759422300000|2025-10-02 16:25:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1579
1759422600000|2025-10-02 16:30:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|4047
1759422900000|2025-10-02 16:35:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1996
1759423200000|2025-10-02 16:40:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|975
1759423500000|2025-10-02 16:45:00|10945.1|10943.1|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|3546
1759423800000|2025-10-02 16:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|369
1759424100000|2025-10-02 16:55:00|||||||||1099
1759424400000|2025-10-02 17:00:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1548
1759424700000|2025-10-02 17:05:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|2303
1759425000000|2025-10-02 17:10:00|||||||||616
1759425300000|2025-10-02 17:15:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2003
1759425600000|2025-10-02 17:20:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|299
1759425900000|2025-10-02 17:25:00|||||||||394
1759426200000|2025-10-02 17:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|3350
1759426500000|2025-10-02 17:35:00|||||||||757
1759426800000|2025-10-02 17:40:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|857
1759427100000|2025-10-02 17:45:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|661
1759427400000|2025-10-02 17:50:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1623
1759427700000|2025-10-02 17:55:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1257
1759428000000|2025-10-02 18:00:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|2194
1759428300000|2025-10-02 18:05:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|1618
1759428600000|2025-10-02 18:10:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1948
1759428900000|2025-10-02 18:15:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|952
1759429200000|2025-10-02 18:20:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|384
1759429500000|2025-10-02 18:25:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|976
1759429800000|2025-10-02 18:30:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|2980
1759430100000|2025-10-02 18:35:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|477
1759430400000|2025-10-02 18:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1020
1759430700000|2025-10-02 18:45:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1523
1759431000000|2025-10-02 18:50:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|682
1759431300000|2025-10-02 18:55:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|6569
1759431600000|2025-10-02 19:00:00|||||||||1205
1759431900000|2025-10-02 19:05:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|4614
1759432200000|2025-10-02 19:10:00|||||||||96
1759432500000|2025-10-02 19:15:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|2189
1759432800000|2025-10-02 19:20:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1059
1759433100000|2025-10-02 19:25:00|||||||||326
1759433400000|2025-10-02 19:30:00|||||||||1601
1759433700000|2025-10-02 19:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|3265
1759434000000|2025-10-02 19:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1088
1759434300000|2025-10-02 19:45:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1431
1759434600000|2025-10-02 19:50:00|||||||||2409
1759434900000|2025-10-02 19:55:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|2026
1759435200000|2025-10-02 20:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|5397
1759435500000|2025-10-02 20:05:00|||||||||908
1759435800000|2025-10-02 20:10:00|||||||||241
1759436100000|2025-10-02 20:15:00|||||||||1632
1759436400000|2025-10-02 20:20:00|||||||||1058
1759436700000|2025-10-02 20:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1511
1759437000000|2025-10-02 20:30:00|||||||||1171
1759437300000|2025-10-02 20:35:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1871
1759437600000|2025-10-02 20:40:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|798
1759437900000|2025-10-02 20:45:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1905
1759438200000|2025-10-02 20:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|2597
1759438500000|2025-10-02 20:55:00|||||||||1328
1759442400000|2025-10-02 22:00:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|493
1759442700000|2025-10-02 22:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|151
1759443000000|2025-10-02 22:10:00|||||||||50
1759443300000|2025-10-02 22:15:00|||||||||2
1759443900000|2025-10-02 22:25:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|309
1759444200000|2025-10-02 22:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|197
1759444500000|2025-10-02 22:35:00|||||||||16
1759444800000|2025-10-02 22:40:00|||||||||9
1759445100000|2025-10-02 22:45:00|||||||||9
1759445400000|2025-10-02 22:50:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|69
1759446000000|2025-10-02 23:00:00|||||||||38
1759446300000|2025-10-02 23:05:00|||||||||6
1759446600000|2025-10-02 23:10:00|||||||||1273
1759446900000|2025-10-02 23:15:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|496
1759447200000|2025-10-02 23:20:00|||||||||106
1759447500000|2025-10-02 23:25:00|||||||||9
1759447800000|2025-10-02 23:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|66
1759448100000|2025-10-02 23:35:00|||||||||15
1759448400000|2025-10-02 23:40:00|||||||||8
1759448700000|2025-10-02 23:45:00|||||||||6
1759449000000|2025-10-02 23:50:00|||||||||40
1759449300000|2025-10-02 23:55:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|326
1759449600000|2025-10-03 00:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|36
1759449900000|2025-10-03 00:05:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|394
1759450200000|2025-10-03 00:10:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|276
1759450500000|2025-10-03 00:15:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1172
1759450800000|2025-10-03 00:20:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|67
1759451100000|2025-10-03 00:25:00|||||||||102
1759451400000|2025-10-03 00:30:00|||||||||220
1759451700000|2025-10-03 00:35:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|194
1759452000000|2025-10-03 00:40:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|557
1759452300000|2025-10-03 00:45:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|567
1759452600000|2025-10-03 00:50:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.8|10942.8|569
1759452900000|2025-10-03 00:55:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|104
1759453200000|2025-10-03 01:00:00|||||||||490
1759453500000|2025-10-03 01:05:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|448
1759453800000|2025-10-03 01:10:00|||||||||1
1759454100000|2025-10-03 01:15:00|||||||||51
1759454400000|2025-10-03 01:20:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|283
1759455000000|2025-10-03 01:30:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|328
1759455300000|2025-10-03 01:35:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|177
1759455600000|2025-10-03 01:40:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|61
1759455900000|2025-10-03 01:45:00|||||||||22
1759456200000|2025-10-03 01:50:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|3473
1759456500000|2025-10-03 01:55:00|||||||||420
1759456800000|2025-10-03 02:00:00|||||||||11
1759457100000|2025-10-03 02:05:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|258
1759457400000|2025-10-03 02:10:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|91
1759457700000|2025-10-03 02:15:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|316
1759458000000|2025-10-03 02:20:00|||||||||117
1759458300000|2025-10-03 02:25:00|||||||||407
1759458600000|2025-10-03 02:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|41
1759458900000|2025-10-03 02:35:00|||||||||4
1759459200000|2025-10-03 02:40:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|66
1759459500000|2025-10-03 02:45:00|||||||||70
1759459800000|2025-10-03 02:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|153
1759460700000|2025-10-03 03:05:00|||||||||1
1759461000000|2025-10-03 03:10:00|||||||||1
1759461300000|2025-10-03 03:15:00|||||||||1
1759461600000|2025-10-03 03:20:00|||||||||30
1759461900000|2025-10-03 03:25:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|327
1759462200000|2025-10-03 03:30:00|||||||||306
1759462500000|2025-10-03 03:35:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|396
1759462800000|2025-10-03 03:40:00|||||||||409
1759463100000|2025-10-03 03:45:00|10942|10940|10942|10940|10942|10940|10942|10940|97
1759463400000|2025-10-03 03:50:00|||||||||50
1759463700000|2025-10-03 03:55:00|||||||||58
1759464000000|2025-10-03 04:00:00|||||||||55
1759464300000|2025-10-03 04:05:00|||||||||100
1759464600000|2025-10-03 04:10:00|||||||||38
1759464900000|2025-10-03 04:15:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|306
1759465200000|2025-10-03 04:20:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|84
1759465500000|2025-10-03 04:25:00|||||||||80
1759465800000|2025-10-03 04:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|545
1759466400000|2025-10-03 04:40:00|||||||||83
1759467000000|2025-10-03 04:50:00|||||||||186
1759467300000|2025-10-03 04:55:00|||||||||21
1759467600000|2025-10-03 05:00:00|||||||||77
1759467900000|2025-10-03 05:05:00|||||||||100
1759468200000|2025-10-03 05:10:00|||||||||172
1759468500000|2025-10-03 05:15:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|771
1759468800000|2025-10-03 05:20:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|227
1759469100000|2025-10-03 05:25:00|||||||||254
1759469700000|2025-10-03 05:35:00|||||||||1
1759470000000|2025-10-03 05:40:00|||||||||1
1759470300000|2025-10-03 05:45:00|||||||||69
1759470600000|2025-10-03 05:50:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|355
1759470900000|2025-10-03 05:55:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|707
1759471200000|2025-10-03 06:00:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|2946
1759471500000|2025-10-03 06:05:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1108
1759471800000|2025-10-03 06:10:00|||||||||290
1759472100000|2025-10-03 06:15:00|||||||||248
1759472400000|2025-10-03 06:20:00|||||||||145
1759472700000|2025-10-03 06:25:00|||||||||219
1759473000000|2025-10-03 06:30:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|538
1759473300000|2025-10-03 06:35:00|||||||||180
1759473600000|2025-10-03 06:40:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|1170
1759473900000|2025-10-03 06:45:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1150
1759474200000|2025-10-03 06:50:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|353
1759474500000|2025-10-03 06:55:00|||||||||59
1759474800000|2025-10-03 07:00:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|831
1759475100000|2025-10-03 07:05:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|1281
1759475400000|2025-10-03 07:10:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|584
1759475700000|2025-10-03 07:15:00|||||||||678
1759476000000|2025-10-03 07:20:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|745
1759476300000|2025-10-03 07:25:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|1384
1759476600000|2025-10-03 07:30:00|10942|10940|10942|10940|10942|10940|10942|10940|220
1759476900000|2025-10-03 07:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|408
1759477200000|2025-10-03 07:40:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|57
1759477500000|2025-10-03 07:45:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|481
1759477800000|2025-10-03 07:50:00|||||||||17
1759478100000|2025-10-03 07:55:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|174
1759478400000|2025-10-03 08:00:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|1909
1759478700000|2025-10-03 08:05:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1568
1759479000000|2025-10-03 08:10:00|||||||||9
1759479300000|2025-10-03 08:15:00|10942|10940|10942|10940|10942|10940|10942|10940|153
1759479600000|2025-10-03 08:20:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1052
1759479900000|2025-10-03 08:25:00|||||||||81
1759480200000|2025-10-03 08:30:00|||||||||352
1759480500000|2025-10-03 08:35:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|474
1759480800000|2025-10-03 08:40:00|||||||||70
1759481100000|2025-10-03 08:45:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1035
1759481400000|2025-10-03 08:50:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|301
1759481700000|2025-10-03 08:55:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|391
1759482000000|2025-10-03 09:00:00|||||||||32
1759482300000|2025-10-03 09:05:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|287
1759482600000|2025-10-03 09:10:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|913
1759482900000|2025-10-03 09:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|728
1759483200000|2025-10-03 09:20:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|1111
1759483500000|2025-10-03 09:25:00|||||||||112
1759483800000|2025-10-03 09:30:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|572
1759484100000|2025-10-03 09:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|327
1759484400000|2025-10-03 09:40:00|||||||||22
1759484700000|2025-10-03 09:45:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|1476
1759485000000|2025-10-03 09:50:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|301
1759485300000|2025-10-03 09:55:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|2099
1759485600000|2025-10-03 10:00:00|||||||||1099
1759485900000|2025-10-03 10:05:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|822
1759486200000|2025-10-03 10:10:00|||||||||38
1759486500000|2025-10-03 10:15:00|||||||||986
1759486800000|2025-10-03 10:20:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|1178
1759487100000|2025-10-03 10:25:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|532
1759487400000|2025-10-03 10:30:00|||||||||330
1759487700000|2025-10-03 10:35:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1186
1759488000000|2025-10-03 10:40:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|541
1759488300000|2025-10-03 10:45:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|825
1759488600000|2025-10-03 10:50:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|603
1759488900000|2025-10-03 10:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|697
1759489200000|2025-10-03 11:00:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|338
1759489500000|2025-10-03 11:05:00|||||||||869
1759489800000|2025-10-03 11:10:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1408
1759490100000|2025-10-03 11:15:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1069
1759490400000|2025-10-03 11:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|128
1759490700000|2025-10-03 11:25:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|1216
1759491000000|2025-10-03 11:30:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1612
1759491300000|2025-10-03 11:35:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|4299
1759491600000|2025-10-03 11:40:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|2495
1759491900000|2025-10-03 11:45:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|672
1759492200000|2025-10-03 11:50:00|||||||||848
1759492500000|2025-10-03 11:55:00|10948.3|10946.3|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|5082
1759492800000|2025-10-03 12:00:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|2916
1759493100000|2025-10-03 12:05:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|2565
1759493400000|2025-10-03 12:10:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|3685
1759493700000|2025-10-03 12:15:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1636
1759494000000|2025-10-03 12:20:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1612
1759494300000|2025-10-03 12:25:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|1791
1759494600000|2025-10-03 12:30:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1809
1759494900000|2025-10-03 12:35:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|4174
1759495200000|2025-10-03 12:40:00|10943.6|10941.6|10942|10940|10944.4|10942.4|10942|10940|1140
1759495500000|2025-10-03 12:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|2879
1759495800000|2025-10-03 12:50:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|3286
1759496100000|2025-10-03 12:55:00|||||||||822
1759496400000|2025-10-03 13:00:00|10940.5|10938.5|10937.3|10935.3|10941.2|10939.2|10937.3|10935.3|4662
1759496700000|2025-10-03 13:05:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|3644
1759497000000|2025-10-03 13:10:00|10937.3|10935.3|10939.7|10937.7|10940.5|10938.5|10937.3|10935.3|2998
1759497300000|2025-10-03 13:15:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|3115
1759497600000|2025-10-03 13:20:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|3003
1759497900000|2025-10-03 13:25:00|10938.1|10936.1|10941.2|10939.2|10941.2|10939.2|10938.1|10936.1|1642
1759498200000|2025-10-03 13:30:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1728
1759498500000|2025-10-03 13:35:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|2049
1759498800000|2025-10-03 13:40:00|||||||||1785
1759499100000|2025-10-03 13:45:00|10941.2|10939.2|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|4644
1759499400000|2025-10-03 13:50:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|3316
1759499700000|2025-10-03 13:55:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|3997
1759500000000|2025-10-03 14:00:00|10945.9|10943.9|10937.3|10935.3|10946.7|10944.7|10936.5|10934.5|12543
1759500300000|2025-10-03 14:05:00|10938.1|10936.1|10932.6|10930.6|10938.9|10936.9|10931.9|10929.9|6491
1759500600000|2025-10-03 14:10:00|10933.4|10931.4|10932.6|10930.6|10935|10933|10932.6|10930.6|4706
1759500900000|2025-10-03 14:15:00|10931.9|10929.9|10934.2|10932.2|10934.2|10932.2|10931.1|10929.1|4375
1759501200000|2025-10-03 14:20:00|10935|10933|10931.9|10929.9|10935|10933|10931.1|10929.1|3243
1759501500000|2025-10-03 14:25:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2703
1759501800000|2025-10-03 14:30:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|2582
1759502100000|2025-10-03 14:35:00|10931.1|10929.1|10931.9|10929.9|10933.4|10931.4|10930.3|10928.3|3592
1759502400000|2025-10-03 14:40:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|1602
1759502700000|2025-10-03 14:45:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1636
1759503000000|2025-10-03 14:50:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1260
1759503300000|2025-10-03 14:55:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1296
1759503600000|2025-10-03 15:00:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|3517
1759503900000|2025-10-03 15:05:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1560
1759504200000|2025-10-03 15:10:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|2487
1759504500000|2025-10-03 15:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2373
1759504800000|2025-10-03 15:20:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|1778
1759505100000|2025-10-03 15:25:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|3200
1759505400000|2025-10-03 15:30:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|539
1759505700000|2025-10-03 15:35:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10934.2|10932.2|1600
1759506000000|2025-10-03 15:40:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|1593
1759506300000|2025-10-03 15:45:00|10935|10933|10935|10933|10935|10933|10935|10933|181
1759506600000|2025-10-03 15:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|4356
1759506900000|2025-10-03 15:55:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|817
1759507200000|2025-10-03 16:00:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|3764
1759507500000|2025-10-03 16:05:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|3570
1759507800000|2025-10-03 16:10:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1486
1759508100000|2025-10-03 16:15:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|2238
1759508400000|2025-10-03 16:20:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|289
1759508700000|2025-10-03 16:25:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2319
1759509000000|2025-10-03 16:30:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2365
1759509300000|2025-10-03 16:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2885
1759509600000|2025-10-03 16:40:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1266
1759509900000|2025-10-03 16:45:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|376
1759510200000|2025-10-03 16:50:00|||||||||2252
1759510500000|2025-10-03 16:55:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|752
1759510800000|2025-10-03 17:00:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|907
1759511100000|2025-10-03 17:05:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2224
1759511400000|2025-10-03 17:10:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1952
1759511700000|2025-10-03 17:15:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|696
1759512000000|2025-10-03 17:20:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1014
1759512300000|2025-10-03 17:25:00|10935|10933|10935|10933|10935|10933|10935|10933|1168
1759512600000|2025-10-03 17:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|391
1759512900000|2025-10-03 17:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1380
1759513200000|2025-10-03 17:40:00|10933.4|10931.4|10935|10933|10935|10933|10933.4|10931.4|2897
1759513500000|2025-10-03 17:45:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|2138
1759513800000|2025-10-03 17:50:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|1157
1759514100000|2025-10-03 17:55:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|809
1759514400000|2025-10-03 18:00:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1716
1759514700000|2025-10-03 18:05:00|||||||||295
1759515000000|2025-10-03 18:10:00|||||||||523
1759515300000|2025-10-03 18:15:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|3115
1759515600000|2025-10-03 18:20:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1830
1759515900000|2025-10-03 18:25:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|485
1759516200000|2025-10-03 18:30:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1218
1759516500000|2025-10-03 18:35:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1184
1759516800000|2025-10-03 18:40:00|||||||||984
1759517100000|2025-10-03 18:45:00|||||||||733
1759517400000|2025-10-03 18:50:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|3092
1759517700000|2025-10-03 18:55:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|5920
1759518000000|2025-10-03 19:00:00|||||||||583
1759518300000|2025-10-03 19:05:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|3467
1759518600000|2025-10-03 19:10:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1066
1759518900000|2025-10-03 19:15:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1208
1759519200000|2025-10-03 19:20:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1870
1759519500000|2025-10-03 19:25:00|10928|10926|10928|10926|10928|10926|10928|10926|1503
1759519800000|2025-10-03 19:30:00|||||||||3951
1759520100000|2025-10-03 19:35:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|2367
1759520400000|2025-10-03 19:40:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1321
1759520700000|2025-10-03 19:45:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|1866
1759521000000|2025-10-03 19:50:00|||||||||586
1759521300000|2025-10-03 19:55:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|3547
1759521600000|2025-10-03 20:00:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|5306
1759521900000|2025-10-03 20:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1382
1759522200000|2025-10-03 20:10:00|||||||||279
1759522500000|2025-10-03 20:15:00|||||||||1067
1759522800000|2025-10-03 20:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|1932
1759523100000|2025-10-03 20:25:00|||||||||402
1759523400000|2025-10-03 20:30:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|809
1759523700000|2025-10-03 20:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1733
1759524000000|2025-10-03 20:40:00|10928|10926|10928|10926|10928|10926|10928|10926|828
1759524300000|2025-10-03 20:45:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|817
1759524600000|2025-10-03 20:50:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1846
1759524900000|2025-10-03 20:55:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|3195
1759701600000|2025-10-05 22:00:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10919.4|10917.4|2352
1759701900000|2025-10-05 22:05:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|1030
1759702200000|2025-10-05 22:10:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|814
1759702500000|2025-10-05 22:15:00|10921.3|10919.3|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|465
1759702800000|2025-10-05 22:20:00|||||||||293
1759703100000|2025-10-05 22:25:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|381
1759703400000|2025-10-05 22:30:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|272
1759703700000|2025-10-05 22:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|512
1759704000000|2025-10-05 22:40:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|92
1759704300000|2025-10-05 22:45:00|||||||||229
1759704600000|2025-10-05 22:50:00|||||||||106
1759704900000|2025-10-05 22:55:00|||||||||2
1759705200000|2025-10-05 23:00:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|188
1759705500000|2025-10-05 23:05:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|89
1759705800000|2025-10-05 23:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|525
1759706100000|2025-10-05 23:15:00|10922.1|10920.1|10923.3|10921.3|10924|10922|10922.1|10920.1|1540
1759706400000|2025-10-05 23:20:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|89
1759706700000|2025-10-05 23:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|346
1759707000000|2025-10-05 23:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|808
1759707300000|2025-10-05 23:35:00|||||||||474
1759707600000|2025-10-05 23:40:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|928
1759707900000|2025-10-05 23:45:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|864
1759708200000|2025-10-05 23:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|411
1759708500000|2025-10-05 23:55:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|542
1759708800000|2025-10-06 00:00:00|10922.1|10920.1|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1078
1759709100000|2025-10-06 00:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|602
1759709400000|2025-10-06 00:10:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|658
1759709700000|2025-10-06 00:15:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|571
1759710000000|2025-10-06 00:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|443
1759710300000|2025-10-06 00:25:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|153
1759710600000|2025-10-06 00:30:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1313
1759710900000|2025-10-06 00:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|308
1759711200000|2025-10-06 00:40:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|496
1759711500000|2025-10-06 00:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|656
1759711800000|2025-10-06 00:50:00|||||||||94
1759712100000|2025-10-06 00:55:00|10924|10922|10924|10922|10924|10922|10924|10922|789
1759712400000|2025-10-06 01:00:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1419
1759712700000|2025-10-06 01:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|240
1759713000000|2025-10-06 01:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|817
1759713300000|2025-10-06 01:15:00|||||||||30
1759713600000|2025-10-06 01:20:00|10924|10922|10924|10922|10924|10922|10924|10922|400
1759713900000|2025-10-06 01:25:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|652
1759714200000|2025-10-06 01:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|446
1759714500000|2025-10-06 01:35:00|||||||||126
1759714800000|2025-10-06 01:40:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|187
1759715100000|2025-10-06 01:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|292
1759715400000|2025-10-06 01:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|67
1759715700000|2025-10-06 01:55:00|||||||||1
1759716000000|2025-10-06 02:00:00|||||||||37
1759716300000|2025-10-06 02:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|310
1759716600000|2025-10-06 02:10:00|||||||||33
1759716900000|2025-10-06 02:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|161
1759717200000|2025-10-06 02:20:00|||||||||1
1759717800000|2025-10-06 02:30:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|489
1759718100000|2025-10-06 02:35:00|||||||||53
1759718700000|2025-10-06 02:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|18
1759719300000|2025-10-06 02:55:00|10923.3|10921.3|10922.9|10920.9|10923.3|10921.3|10922.9|10920.9|288
1759719600000|2025-10-06 03:00:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|684
1759719900000|2025-10-06 03:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|183
1759720200000|2025-10-06 03:10:00|||||||||9
1759720800000|2025-10-06 03:20:00|10924|10922|10924|10922|10924|10922|10924|10922|72
1759721100000|2025-10-06 03:25:00|||||||||3
1759721400000|2025-10-06 03:30:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|493
1759721700000|2025-10-06 03:35:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|453
1759722000000|2025-10-06 03:40:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|743
1759722300000|2025-10-06 03:45:00|||||||||141
1759722600000|2025-10-06 03:50:00|||||||||5
1759722900000|2025-10-06 03:55:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|547
1759723200000|2025-10-06 04:00:00|||||||||5
1759723500000|2025-10-06 04:05:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|80
1759723800000|2025-10-06 04:10:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|446
1759724100000|2025-10-06 04:15:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|346
1759724400000|2025-10-06 04:20:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|940
1759724700000|2025-10-06 04:25:00|||||||||96
1759725000000|2025-10-06 04:30:00|||||||||17
1759725300000|2025-10-06 04:35:00|||||||||136
1759725600000|2025-10-06 04:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|62
1759725900000|2025-10-06 04:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|939
1759726200000|2025-10-06 04:50:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|487
1759726500000|2025-10-06 04:55:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|129
1759726800000|2025-10-06 05:00:00|||||||||356
1759727100000|2025-10-06 05:05:00|||||||||50
1759727700000|2025-10-06 05:15:00|||||||||11
1759728300000|2025-10-06 05:25:00|||||||||176
1759728600000|2025-10-06 05:30:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|557
1759728900000|2025-10-06 05:35:00|||||||||1086
1759729200000|2025-10-06 05:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|246
1759729500000|2025-10-06 05:45:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|335
1759729800000|2025-10-06 05:50:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|222
1759730100000|2025-10-06 05:55:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1056
1759730400000|2025-10-06 06:00:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1853
1759730700000|2025-10-06 06:05:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1791
1759731000000|2025-10-06 06:10:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1312
1759731300000|2025-10-06 06:15:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|907
1759731600000|2025-10-06 06:20:00|||||||||298
1759731900000|2025-10-06 06:25:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|527
1759732200000|2025-10-06 06:30:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|420
1759732500000|2025-10-06 06:35:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|495
1759732800000|2025-10-06 06:40:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1645
1759733100000|2025-10-06 06:45:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1117
1759733400000|2025-10-06 06:50:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|532
1759733700000|2025-10-06 06:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|988
1759734000000|2025-10-06 07:00:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1300
1759734300000|2025-10-06 07:05:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1589
1759734600000|2025-10-06 07:10:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|966
1759734900000|2025-10-06 07:15:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|786
1759735200000|2025-10-06 07:20:00|10919.4|10917.4|10917.8|10915.8|10920.1|10918.1|10917.8|10915.8|686
1759735500000|2025-10-06 07:25:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|992
1759735800000|2025-10-06 07:30:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|1751
1759736100000|2025-10-06 07:35:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|2190
1759736400000|2025-10-06 07:40:00|10919.4|10917.4|10921.7|10919.7|10922.5|10920.5|10918.6|10916.6|3514
1759736700000|2025-10-06 07:45:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|2504
1759737000000|2025-10-06 07:50:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|1553
1759737300000|2025-10-06 07:55:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|2409
1759737600000|2025-10-06 08:00:00|10923.3|10921.3|10924|10922|10925.6|10923.6|10923.3|10921.3|1033
1759737900000|2025-10-06 08:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|2252
1759738200000|2025-10-06 08:10:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1192
1759738500000|2025-10-06 08:15:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1300
1759738800000|2025-10-06 08:20:00|||||||||550
1759739100000|2025-10-06 08:25:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1751
1759739400000|2025-10-06 08:30:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|726
1759739700000|2025-10-06 08:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|490
1759740000000|2025-10-06 08:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|905
1759740300000|2025-10-06 08:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|440
1759740600000|2025-10-06 08:50:00|||||||||227
1759740900000|2025-10-06 08:55:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1475
1759741200000|2025-10-06 09:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|870
1759741500000|2025-10-06 09:05:00|10922.5|10920.5|10922.5|10920.5|10924|10922|10922.5|10920.5|3208
1759741800000|2025-10-06 09:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1586
1759742100000|2025-10-06 09:15:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1520
1759742400000|2025-10-06 09:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|361
1759742700000|2025-10-06 09:25:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|708
1759743000000|2025-10-06 09:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|468
1759743300000|2025-10-06 09:35:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|892
1759743600000|2025-10-06 09:40:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|563
1759743900000|2025-10-06 09:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1005
1759744200000|2025-10-06 09:50:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1236
1759744500000|2025-10-06 09:55:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|1880
1759744800000|2025-10-06 10:00:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|426
1759745100000|2025-10-06 10:05:00|||||||||773
1759745400000|2025-10-06 10:10:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|221
1759745700000|2025-10-06 10:15:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|667
1759746000000|2025-10-06 10:20:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1703
1759746300000|2025-10-06 10:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|896
1759746600000|2025-10-06 10:30:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|577
1759746900000|2025-10-06 10:35:00|||||||||1454
1759747200000|2025-10-06 10:40:00|||||||||354
1759747500000|2025-10-06 10:45:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|887
1759747800000|2025-10-06 10:50:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|598
1759748100000|2025-10-06 10:55:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|510
1759748400000|2025-10-06 11:00:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|458
1759748700000|2025-10-06 11:05:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|881
1759749000000|2025-10-06 11:10:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|249
1759749300000|2025-10-06 11:15:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1292
1759749600000|2025-10-06 11:20:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|2177
1759749900000|2025-10-06 11:25:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|2667
1759750200000|2025-10-06 11:30:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|439
1759750500000|2025-10-06 11:35:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1834
1759750800000|2025-10-06 11:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|664
1759751100000|2025-10-06 11:45:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|1063
1759751400000|2025-10-06 11:50:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1758
1759751700000|2025-10-06 11:55:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1601
1759752000000|2025-10-06 12:00:00|10918.6|10916.6|10917|10915|10921.7|10919.7|10916.2|10914.2|4373
1759752300000|2025-10-06 12:05:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10915.5|10913.5|2743
1759752600000|2025-10-06 12:10:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|2057
1759752900000|2025-10-06 12:15:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1949
1759753200000|2025-10-06 12:20:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|2783
1759753500000|2025-10-06 12:25:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|2562
1759753800000|2025-10-06 12:30:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1428
1759754100000|2025-10-06 12:35:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|3264
1759754400000|2025-10-06 12:40:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|2102
1759754700000|2025-10-06 12:45:00|||||||||1501
1759755000000|2025-10-06 12:50:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1739
1759755300000|2025-10-06 12:55:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|1953
1759755600000|2025-10-06 13:00:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|2624
1759755900000|2025-10-06 13:05:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|5484
1759756200000|2025-10-06 13:10:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|2563
1759756500000|2025-10-06 13:15:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10915.5|10913.5|1280
1759756800000|2025-10-06 13:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|2059
1759757100000|2025-10-06 13:25:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|2428
1759757400000|2025-10-06 13:30:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1239
1759757700000|2025-10-06 13:35:00|10913.9|10911.9|10917|10915|10917|10915|10913.9|10911.9|2975
1759758000000|2025-10-06 13:40:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|3216
1759758300000|2025-10-06 13:45:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|2767
1759758600000|2025-10-06 13:50:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|1583
1759758900000|2025-10-06 13:55:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10917|10915|5710
1759759200000|2025-10-06 14:00:00|10917.8|10915.8|10920.1|10918.1|10921.7|10919.7|10917.8|10915.8|3058
1759759500000|2025-10-06 14:05:00|10920.9|10918.9|10924|10922|10924|10922|10920.1|10918.1|2235
1759759800000|2025-10-06 14:10:00|10924.8|10922.8|10920.9|10918.9|10924.8|10922.8|10920.9|10918.9|3853
1759760100000|2025-10-06 14:15:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|3918
1759760400000|2025-10-06 14:20:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|2881
1759760700000|2025-10-06 14:25:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|3385
1759761000000|2025-10-06 14:30:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1638
1759761300000|2025-10-06 14:35:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2155
1759761600000|2025-10-06 14:40:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2022
1759761900000|2025-10-06 14:45:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1719
1759762200000|2025-10-06 14:50:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1823
1759762500000|2025-10-06 14:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2527
1759762800000|2025-10-06 15:00:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|2642
1759763100000|2025-10-06 15:05:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|3498
1759763400000|2025-10-06 15:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|343
1759763700000|2025-10-06 15:15:00|10922.5|10920.5|10917.8|10915.8|10922.5|10920.5|10917|10915|3445
1759764000000|2025-10-06 15:20:00|10917|10915|10917|10915|10917|10915|10917|10915|802
1759764300000|2025-10-06 15:25:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|1215
1759764600000|2025-10-06 15:30:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10915.5|10913.5|4262
1759764900000|2025-10-06 15:35:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|2802
1759765200000|2025-10-06 15:40:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1823
1759765500000|2025-10-06 15:45:00|10915.5|10913.5|10917|10915|10917|10915|10915.5|10913.5|1971
1759765800000|2025-10-06 15:50:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1417
1759766100000|2025-10-06 15:55:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1357
1759766400000|2025-10-06 16:00:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|2118
1759766700000|2025-10-06 16:05:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|3541
1759767000000|2025-10-06 16:10:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|1722
1759767300000|2025-10-06 16:15:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|914
1759767600000|2025-10-06 16:20:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1011
1759767900000|2025-10-06 16:25:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|2127
1759768200000|2025-10-06 16:30:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|2908
1759768500000|2025-10-06 16:35:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1368
1759768800000|2025-10-06 16:40:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1453
1759769100000|2025-10-06 16:45:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1807
1759769400000|2025-10-06 16:50:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|450
1759769700000|2025-10-06 16:55:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|2275
1759770000000|2025-10-06 17:00:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10915.5|10913.5|2112
1759770300000|2025-10-06 17:05:00|||||||||120
1759770600000|2025-10-06 17:10:00|||||||||132
1759770900000|2025-10-06 17:15:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|390
1759771200000|2025-10-06 17:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|665
1759771500000|2025-10-06 17:25:00|||||||||1403
1759771800000|2025-10-06 17:30:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|1069
1759772100000|2025-10-06 17:35:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|171
1759772400000|2025-10-06 17:40:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|457
1759772700000|2025-10-06 17:45:00|||||||||355
1759773000000|2025-10-06 17:50:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|352
1759773300000|2025-10-06 17:55:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|453
1759773600000|2025-10-06 18:00:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1210
1759773900000|2025-10-06 18:05:00|||||||||331
1759774200000|2025-10-06 18:10:00|||||||||401
1759774500000|2025-10-06 18:15:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|880
1759774800000|2025-10-06 18:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|4132
1759775100000|2025-10-06 18:25:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|733
1759775400000|2025-10-06 18:30:00|||||||||666
1759775700000|2025-10-06 18:35:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1100
1759776000000|2025-10-06 18:40:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|749
1759776300000|2025-10-06 18:45:00|||||||||243
1759776600000|2025-10-06 18:50:00|||||||||741
1759776900000|2025-10-06 18:55:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|6927
1759777200000|2025-10-06 19:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|3721
1759777500000|2025-10-06 19:05:00|||||||||2355
1759777800000|2025-10-06 19:10:00|||||||||1256
1759778100000|2025-10-06 19:15:00|||||||||643
1759778400000|2025-10-06 19:20:00|||||||||720
1759778700000|2025-10-06 19:25:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1224
1759779000000|2025-10-06 19:30:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|363
1759779300000|2025-10-06 19:35:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|904
1759779600000|2025-10-06 19:40:00|||||||||53
1759779900000|2025-10-06 19:45:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|1205
1759780200000|2025-10-06 19:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|2451
1759780500000|2025-10-06 19:55:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|3486
1759780800000|2025-10-06 20:00:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|4672
1759781100000|2025-10-06 20:05:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|2130
1759781400000|2025-10-06 20:10:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|5443
1759781700000|2025-10-06 20:15:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|1809
1759782000000|2025-10-06 20:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|4666
1759782300000|2025-10-06 20:25:00|10917|10915|10917|10915|10917|10915|10917|10915|3613
1759782600000|2025-10-06 20:30:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|1422
1759782900000|2025-10-06 20:35:00|||||||||1100
1759783200000|2025-10-06 20:40:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|2372
1759783500000|2025-10-06 20:45:00|||||||||2814
1759783800000|2025-10-06 20:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1318
1759784100000|2025-10-06 20:55:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|5554
1759788000000|2025-10-06 22:00:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|152
1759788300000|2025-10-06 22:05:00|||||||||16
1759788600000|2025-10-06 22:10:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917|10915|163
1759788900000|2025-10-06 22:15:00|||||||||4
1759789200000|2025-10-06 22:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|193
1759789500000|2025-10-06 22:25:00|10917|10915|10917|10915|10917|10915|10917|10915|166
1759789800000|2025-10-06 22:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|40
1759790100000|2025-10-06 22:35:00|10917|10915|10917|10915|10917|10915|10917|10915|56
1759790400000|2025-10-06 22:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|288
1759790700000|2025-10-06 22:45:00|||||||||16
1759791000000|2025-10-06 22:50:00|||||||||21
1759791300000|2025-10-06 22:55:00|10917|10915|10917|10915|10917|10915|10917|10915|75
1759791600000|2025-10-06 23:00:00|||||||||9
1759791900000|2025-10-06 23:05:00|10917.4|10915.4|10917|10915|10917.4|10915.4|10917|10915|731
1759792200000|2025-10-06 23:10:00|||||||||3
1759792500000|2025-10-06 23:15:00|||||||||138
1759792800000|2025-10-06 23:20:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|112
1759793100000|2025-10-06 23:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|603
1759793400000|2025-10-06 23:30:00|||||||||69
1759793700000|2025-10-06 23:35:00|||||||||4
1759794000000|2025-10-06 23:40:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|215
1759794300000|2025-10-06 23:45:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|767
1759794600000|2025-10-06 23:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|97
1759794900000|2025-10-06 23:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|20
1759795200000|2025-10-07 00:00:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|251
1759795500000|2025-10-07 00:05:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|292
1759795800000|2025-10-07 00:10:00|||||||||121
1759796100000|2025-10-07 00:15:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|434
1759796400000|2025-10-07 00:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|233
1759796700000|2025-10-07 00:25:00|||||||||13
1759797000000|2025-10-07 00:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|480
1759797300000|2025-10-07 00:35:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|212
1759797600000|2025-10-07 00:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|218
1759797900000|2025-10-07 00:45:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|37
1759798200000|2025-10-07 00:50:00|||||||||2
1759798500000|2025-10-07 00:55:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|162
1759798800000|2025-10-07 01:00:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|106
1759799100000|2025-10-07 01:05:00|||||||||126
1759799400000|2025-10-07 01:10:00|||||||||22
1759799700000|2025-10-07 01:15:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|471
1759800000000|2025-10-07 01:20:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917|10915|322
1759800300000|2025-10-07 01:25:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|1530
1759800600000|2025-10-07 01:30:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|561
1759800900000|2025-10-07 01:35:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|212
1759801200000|2025-10-07 01:40:00|||||||||62
1759801500000|2025-10-07 01:45:00|||||||||2
1759801800000|2025-10-07 01:50:00|||||||||167
1759802100000|2025-10-07 01:55:00|||||||||1
1759802400000|2025-10-07 02:00:00|||||||||2
1759802700000|2025-10-07 02:05:00|||||||||16
1759803000000|2025-10-07 02:10:00|||||||||21
1759803300000|2025-10-07 02:15:00|||||||||2
1759803600000|2025-10-07 02:20:00|||||||||5
1759803900000|2025-10-07 02:25:00|||||||||20
1759804200000|2025-10-07 02:30:00|||||||||2
1759804500000|2025-10-07 02:35:00|10917|10915|10917|10915|10917|10915|10917|10915|475
1759805100000|2025-10-07 02:45:00|||||||||7
1759805400000|2025-10-07 02:50:00|||||||||5
1759805700000|2025-10-07 02:55:00|||||||||268
1759806000000|2025-10-07 03:00:00|||||||||13
1759806300000|2025-10-07 03:05:00|||||||||8
1759806600000|2025-10-07 03:10:00|||||||||148
1759806900000|2025-10-07 03:15:00|||||||||9
1759807200000|2025-10-07 03:20:00|||||||||2
1759807500000|2025-10-07 03:25:00|||||||||7
1759807800000|2025-10-07 03:30:00|||||||||2
1759808100000|2025-10-07 03:35:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|858
1759808400000|2025-10-07 03:40:00|||||||||228
1759808700000|2025-10-07 03:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|234
1759809000000|2025-10-07 03:50:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|389
1759809300000|2025-10-07 03:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|211
1759809600000|2025-10-07 04:00:00|||||||||4
1759809900000|2025-10-07 04:05:00|||||||||361
1759810200000|2025-10-07 04:10:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|543
1759810500000|2025-10-07 04:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|323
1759810800000|2025-10-07 04:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1321
1759811100000|2025-10-07 04:25:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|365
1759811400000|2025-10-07 04:30:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10919|10917|97
1759811700000|2025-10-07 04:35:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|205
1759812000000|2025-10-07 04:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|138
1759812300000|2025-10-07 04:45:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|292
1759812600000|2025-10-07 04:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|99
1759813200000|2025-10-07 05:00:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|586
1759813500000|2025-10-07 05:05:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|59
1759813800000|2025-10-07 05:10:00|||||||||2
1759814100000|2025-10-07 05:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|14
1759814400000|2025-10-07 05:20:00|||||||||4
1759814700000|2025-10-07 05:25:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|185
1759815000000|2025-10-07 05:30:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|496
1759815300000|2025-10-07 05:35:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|665
1759815600000|2025-10-07 05:40:00|||||||||506
1759815900000|2025-10-07 05:45:00|||||||||2
1759816200000|2025-10-07 05:50:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|301
1759816500000|2025-10-07 05:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|208
1759816800000|2025-10-07 06:00:00|10918.2|10916.2|10917|10915|10918.2|10916.2|10916.2|10914.2|1212
1759817100000|2025-10-07 06:05:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|792
1759817400000|2025-10-07 06:10:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|990
1759817700000|2025-10-07 06:15:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|289
1759818000000|2025-10-07 06:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|160
1759818300000|2025-10-07 06:25:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|424
1759818600000|2025-10-07 06:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|117
1759818900000|2025-10-07 06:35:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1197
1759819200000|2025-10-07 06:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|684
1759819500000|2025-10-07 06:45:00|10917|10915|10917|10915|10917|10915|10917|10915|46
1759819800000|2025-10-07 06:50:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|770
1759820100000|2025-10-07 06:55:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|295
1759820400000|2025-10-07 07:00:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1346
1759820700000|2025-10-07 07:05:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1007
1759821000000|2025-10-07 07:10:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|555
1759821300000|2025-10-07 07:15:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|839
1759821600000|2025-10-07 07:20:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|380
1759821900000|2025-10-07 07:25:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|200
1759822200000|2025-10-07 07:30:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|313
1759822500000|2025-10-07 07:35:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|906
1759822800000|2025-10-07 07:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1023
1759823100000|2025-10-07 07:45:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|313
1759823400000|2025-10-07 07:50:00|||||||||78
1759823700000|2025-10-07 07:55:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|1442
1759824000000|2025-10-07 08:00:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|236
1759824300000|2025-10-07 08:05:00|10914.3|10912.3|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|2289
1759824600000|2025-10-07 08:10:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|1915
1759824900000|2025-10-07 08:15:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|221
1759825200000|2025-10-07 08:20:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1405
1759825500000|2025-10-07 08:25:00|||||||||246
1759825800000|2025-10-07 08:30:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|423
1759826100000|2025-10-07 08:35:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1090
1759826400000|2025-10-07 08:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|495
1759826700000|2025-10-07 08:45:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|1300
1759827000000|2025-10-07 08:50:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|109
1759827300000|2025-10-07 08:55:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|403
1759827600000|2025-10-07 09:00:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|675
1759827900000|2025-10-07 09:05:00|||||||||980
1759828200000|2025-10-07 09:10:00|||||||||186
1759828500000|2025-10-07 09:15:00|||||||||35
1759828800000|2025-10-07 09:20:00|||||||||164
1759829100000|2025-10-07 09:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|4432
1759829400000|2025-10-07 09:30:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|426
1759829700000|2025-10-07 09:35:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|1029
1759830000000|2025-10-07 09:40:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|357
1759830300000|2025-10-07 09:45:00|||||||||17
1759830600000|2025-10-07 09:50:00|||||||||75
1759830900000|2025-10-07 09:55:00|||||||||483
1759831200000|2025-10-07 10:00:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|429
1759831500000|2025-10-07 10:05:00|||||||||411
1759831800000|2025-10-07 10:10:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1372
1759832100000|2025-10-07 10:15:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|811
1759832400000|2025-10-07 10:20:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1026
1759832700000|2025-10-07 10:25:00|||||||||116
1759833000000|2025-10-07 10:30:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|813
1759833300000|2025-10-07 10:35:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|303
1759833600000|2025-10-07 10:40:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|130
1759833900000|2025-10-07 10:45:00|||||||||46
1759834200000|2025-10-07 10:50:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|462
1759834500000|2025-10-07 10:55:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|294
1759834800000|2025-10-07 11:00:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|1262
1759835100000|2025-10-07 11:05:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|413
1759835400000|2025-10-07 11:10:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|1233
1759835700000|2025-10-07 11:15:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|2783
1759836000000|2025-10-07 11:20:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1393
1759836300000|2025-10-07 11:25:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1066
1759836600000|2025-10-07 11:30:00|||||||||85
1759836900000|2025-10-07 11:35:00|||||||||1296
1759837200000|2025-10-07 11:40:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|1216
1759837500000|2025-10-07 11:45:00|10910|10908|10910|10908|10910|10908|10910|10908|382
1759837800000|2025-10-07 11:50:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|1031
1759838100000|2025-10-07 11:55:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|627
1759838400000|2025-10-07 12:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|2669
1759838700000|2025-10-07 12:05:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|1745
1759839000000|2025-10-07 12:10:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|1513
1759839300000|2025-10-07 12:15:00|10911.5|10909.5|10913.9|10911.9|10913.9|10911.9|10910.8|10908.8|2029
1759839600000|2025-10-07 12:20:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|2942
1759839900000|2025-10-07 12:25:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1307
1759840200000|2025-10-07 12:30:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|3446
1759840500000|2025-10-07 12:35:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1637
1759840800000|2025-10-07 12:40:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1292
1759841100000|2025-10-07 12:45:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1219
1759841400000|2025-10-07 12:50:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10911.5|10909.5|1656
1759841700000|2025-10-07 12:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|3210
1759842000000|2025-10-07 13:00:00|10913.9|10911.9|10915.5|10913.5|10916.2|10914.2|10913.1|10911.1|5693
1759842300000|2025-10-07 13:05:00|10916.2|10914.2|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|3211
1759842600000|2025-10-07 13:10:00|10918.6|10916.6|10916.2|10914.2|10919.4|10917.4|10916.2|10914.2|4924
1759842900000|2025-10-07 13:15:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|2613
1759843200000|2025-10-07 13:20:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|3259
1759843500000|2025-10-07 13:25:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2351
1759843800000|2025-10-07 13:30:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|3089
1759844100000|2025-10-07 13:35:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917|10915|3862
1759844400000|2025-10-07 13:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|1362
1759844700000|2025-10-07 13:45:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|3267
1759845000000|2025-10-07 13:50:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|2640
1759845300000|2025-10-07 13:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|2155
1759845600000|2025-10-07 14:00:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10917.8|10915.8|1798
1759845900000|2025-10-07 14:05:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|3694
1759846200000|2025-10-07 14:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1867
1759846500000|2025-10-07 14:15:00|10921.7|10919.7|10922.5|10920.5|10924|10922|10921.7|10919.7|4849
1759846800000|2025-10-07 14:20:00|||||||||1965
1759847100000|2025-10-07 14:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|1723
1759847400000|2025-10-07 14:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1699
1759847700000|2025-10-07 14:35:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|2433
1759848000000|2025-10-07 14:40:00|||||||||1480
1759848300000|2025-10-07 14:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|2592
1759848600000|2025-10-07 14:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1569
1759848900000|2025-10-07 14:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|2358
1759849200000|2025-10-07 15:00:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|3475
1759849500000|2025-10-07 15:05:00|10923.3|10921.3|10928|10926|10928|10926|10923.3|10921.3|5116
1759849800000|2025-10-07 15:10:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|6456
1759850100000|2025-10-07 15:15:00|10926.4|10924.4|10928|10926|10929.5|10927.5|10926.4|10924.4|6808
1759850400000|2025-10-07 15:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|4775
1759850700000|2025-10-07 15:25:00|10926.4|10924.4|10928|10926|10928.7|10926.7|10926.4|10924.4|6984
1759851000000|2025-10-07 15:30:00|10928.3|10926.3|10928.7|10926.7|10929.5|10927.5|10928|10926|5585
1759851300000|2025-10-07 15:35:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|3146
1759851600000|2025-10-07 15:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928|10926|1183
1759851900000|2025-10-07 15:45:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1854
1759852200000|2025-10-07 15:50:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1912
1759852500000|2025-10-07 15:55:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|1355
1759852800000|2025-10-07 16:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|5230
1759853100000|2025-10-07 16:05:00|10928.7|10926.7|10931.1|10929.1|10931.9|10929.9|10928.7|10926.7|3450
1759853400000|2025-10-07 16:10:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|2866
1759853700000|2025-10-07 16:15:00|||||||||860
1759854000000|2025-10-07 16:20:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2429
1759854300000|2025-10-07 16:25:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|3440
1759854600000|2025-10-07 16:30:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|3625
1759854900000|2025-10-07 16:35:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|3513
1759855200000|2025-10-07 16:40:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|2845
1759855500000|2025-10-07 16:45:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1203
1759855800000|2025-10-07 16:50:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|3764
1759856100000|2025-10-07 16:55:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1899
1759856400000|2025-10-07 17:00:00|10933.4|10931.4|10935|10933|10935.8|10933.8|10932.6|10930.6|6483
1759856700000|2025-10-07 17:05:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|3717
1759857000000|2025-10-07 17:10:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|2062
1759857300000|2025-10-07 17:15:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|2534
1759857600000|2025-10-07 17:20:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|3690
1759857900000|2025-10-07 17:25:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|4538
1759858200000|2025-10-07 17:30:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|2051
1759858500000|2025-10-07 17:35:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1186
1759858800000|2025-10-07 17:40:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|1653
1759859100000|2025-10-07 17:45:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|3125
1759859400000|2025-10-07 17:50:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|1413
1759859700000|2025-10-07 17:55:00|10935|10933|10934.2|10932.2|10935|10933|10933.4|10931.4|1498
1759860000000|2025-10-07 18:00:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|3111
1759860300000|2025-10-07 18:05:00|||||||||1731
1759860600000|2025-10-07 18:10:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|1283
1759860900000|2025-10-07 18:15:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|2081
1759861200000|2025-10-07 18:20:00|||||||||330
1759861500000|2025-10-07 18:25:00|||||||||1054
1759861800000|2025-10-07 18:30:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1308
1759862100000|2025-10-07 18:35:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|2779
1759862400000|2025-10-07 18:40:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|588
1759862700000|2025-10-07 18:45:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1655
1759863000000|2025-10-07 18:50:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|1965
1759863300000|2025-10-07 18:55:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|10558
1759863600000|2025-10-07 19:00:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|6617
1759863900000|2025-10-07 19:05:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|895
1759864200000|2025-10-07 19:10:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|946
1759864500000|2025-10-07 19:15:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|1128
1759864800000|2025-10-07 19:20:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2775
1759865100000|2025-10-07 19:25:00|||||||||849
1759865400000|2025-10-07 19:30:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1643
1759865700000|2025-10-07 19:35:00|||||||||1469
1759866000000|2025-10-07 19:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|3252
1759866300000|2025-10-07 19:45:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|758
1759866600000|2025-10-07 19:50:00|||||||||1273
1759866900000|2025-10-07 19:55:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|3534
1759867200000|2025-10-07 20:00:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|4803
1759867500000|2025-10-07 20:05:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|3982
1759867800000|2025-10-07 20:10:00|||||||||882
1759868100000|2025-10-07 20:15:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|438
1759868400000|2025-10-07 20:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|1894
1759868700000|2025-10-07 20:25:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|999
1759869000000|2025-10-07 20:30:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2029
1759869300000|2025-10-07 20:35:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2051
1759869600000|2025-10-07 20:40:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|2314
1759869900000|2025-10-07 20:45:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|1741
1759870200000|2025-10-07 20:50:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|996
1759870500000|2025-10-07 20:55:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|2414
1759874400000|2025-10-07 22:00:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|648
1759874700000|2025-10-07 22:05:00|||||||||41
1759875000000|2025-10-07 22:10:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|310
1759875300000|2025-10-07 22:15:00|||||||||5
1759875600000|2025-10-07 22:20:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|908
1759875900000|2025-10-07 22:25:00|||||||||75
1759876200000|2025-10-07 22:30:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|328
1759876500000|2025-10-07 22:35:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|42
1759876800000|2025-10-07 22:40:00|||||||||11
1759877100000|2025-10-07 22:45:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|84
1759877400000|2025-10-07 22:50:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|35
1759877700000|2025-10-07 22:55:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|65
1759878000000|2025-10-07 23:00:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|88
1759878300000|2025-10-07 23:05:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|72
1759878600000|2025-10-07 23:10:00|||||||||30
1759878900000|2025-10-07 23:15:00|||||||||50
1759879200000|2025-10-07 23:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|385
1759879800000|2025-10-07 23:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|286
1759880100000|2025-10-07 23:35:00|||||||||141
1759880400000|2025-10-07 23:40:00|||||||||44
1759880700000|2025-10-07 23:45:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|297
1759881000000|2025-10-07 23:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|481
1759881300000|2025-10-07 23:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|248
1759881600000|2025-10-08 00:00:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|67
1759881900000|2025-10-08 00:05:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|389
1759882200000|2025-10-08 00:10:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|346
1759882500000|2025-10-08 00:15:00|||||||||90
1759882800000|2025-10-08 00:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|180
1759883100000|2025-10-08 00:25:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|648
1759883400000|2025-10-08 00:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|159
1759883700000|2025-10-08 00:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|757
1759884000000|2025-10-08 00:40:00|||||||||128
1759884300000|2025-10-08 00:45:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|256
1759884600000|2025-10-08 00:50:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|409
1759884900000|2025-10-08 00:55:00|||||||||19
1759885200000|2025-10-08 01:00:00|10929.9|10927.9|10930.3|10928.3|10931.1|10929.1|10929.9|10927.9|1599
1759885500000|2025-10-08 01:05:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|355
1759886100000|2025-10-08 01:15:00|||||||||302
1759886400000|2025-10-08 01:20:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|85
1759886700000|2025-10-08 01:25:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|538
1759887300000|2025-10-08 01:35:00|||||||||60
1759887600000|2025-10-08 01:40:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|42
1759887900000|2025-10-08 01:45:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|158
1759888200000|2025-10-08 01:50:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|211
1759888500000|2025-10-08 01:55:00|||||||||41
1759888800000|2025-10-08 02:00:00|||||||||3
1759889100000|2025-10-08 02:05:00|||||||||126
1759889400000|2025-10-08 02:10:00|||||||||17
1759889700000|2025-10-08 02:15:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|199
1759890000000|2025-10-08 02:20:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|178
1759890300000|2025-10-08 02:25:00|||||||||52
1759890600000|2025-10-08 02:30:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|19
1759891200000|2025-10-08 02:40:00|||||||||371
1759891800000|2025-10-08 02:50:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|90
1759892100000|2025-10-08 02:55:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|197
1759892400000|2025-10-08 03:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|107
1759892700000|2025-10-08 03:05:00|||||||||1
1759893000000|2025-10-08 03:10:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|551
1759893300000|2025-10-08 03:15:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|557
1759893600000|2025-10-08 03:20:00|||||||||187
1759893900000|2025-10-08 03:25:00|||||||||206
1759894500000|2025-10-08 03:35:00|||||||||52
1759894800000|2025-10-08 03:40:00|||||||||279
1759895100000|2025-10-08 03:45:00|||||||||52
1759895400000|2025-10-08 03:50:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|52
1759895700000|2025-10-08 03:55:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|312
1759896000000|2025-10-08 04:00:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|107
1759896300000|2025-10-08 04:05:00|||||||||303
1759896600000|2025-10-08 04:10:00|||||||||3
1759896900000|2025-10-08 04:15:00|||||||||1
1759897200000|2025-10-08 04:20:00|||||||||3
1759897500000|2025-10-08 04:25:00|||||||||2
1759897800000|2025-10-08 04:30:00|||||||||97
1759898100000|2025-10-08 04:35:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|254
1759898400000|2025-10-08 04:40:00|||||||||97
1759898700000|2025-10-08 04:45:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|812
1759899000000|2025-10-08 04:50:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|314
1759899300000|2025-10-08 04:55:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|169
1759899600000|2025-10-08 05:00:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|456
1759899900000|2025-10-08 05:05:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|325
1759900200000|2025-10-08 05:10:00|||||||||173
1759900500000|2025-10-08 05:15:00|||||||||317
1759900800000|2025-10-08 05:20:00|||||||||1
1759901100000|2025-10-08 05:25:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|242
1759901400000|2025-10-08 05:30:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|53
1759901700000|2025-10-08 05:35:00|||||||||53
1759902000000|2025-10-08 05:40:00|||||||||1
1759902300000|2025-10-08 05:45:00|||||||||204
1759902600000|2025-10-08 05:50:00|10933|10931|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|346
1759902900000|2025-10-08 05:55:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|844
1759903200000|2025-10-08 06:00:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|736
1759903500000|2025-10-08 06:05:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|320
1759903800000|2025-10-08 06:10:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|222
1759904100000|2025-10-08 06:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|165
1759904400000|2025-10-08 06:20:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|442
1759904700000|2025-10-08 06:25:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|598
1759905000000|2025-10-08 06:30:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|773
1759905300000|2025-10-08 06:35:00|||||||||1335
1759905600000|2025-10-08 06:40:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|719
1759905900000|2025-10-08 06:45:00|||||||||4
1759906200000|2025-10-08 06:50:00|||||||||93
1759906500000|2025-10-08 06:55:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|735
1759906800000|2025-10-08 07:00:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|704
1759907100000|2025-10-08 07:05:00|||||||||1071
1759907400000|2025-10-08 07:10:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|1051
1759907700000|2025-10-08 07:15:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|741
1759908000000|2025-10-08 07:20:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|865
1759908300000|2025-10-08 07:25:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935|10933|1345
1759908600000|2025-10-08 07:30:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|2134
1759908900000|2025-10-08 07:35:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|880
1759909200000|2025-10-08 07:40:00|||||||||143
1759909500000|2025-10-08 07:45:00|||||||||130
1759909800000|2025-10-08 07:50:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1687
1759910100000|2025-10-08 07:55:00|||||||||719
1759910400000|2025-10-08 08:00:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|1871
1759910700000|2025-10-08 08:05:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|832
1759911000000|2025-10-08 08:10:00|||||||||284
1759911300000|2025-10-08 08:15:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|387
1759911600000|2025-10-08 08:20:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|1112
1759911900000|2025-10-08 08:25:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|2917
1759912200000|2025-10-08 08:30:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|1393
1759912500000|2025-10-08 08:35:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|2708
1759912800000|2025-10-08 08:40:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|791
1759913100000|2025-10-08 08:45:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|1222
1759913400000|2025-10-08 08:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1833
1759913700000|2025-10-08 08:55:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|1192
1759914000000|2025-10-08 09:00:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|458
1759914300000|2025-10-08 09:05:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|598
1759914600000|2025-10-08 09:10:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|635
1759914900000|2025-10-08 09:15:00|10935|10933|10935|10933|10935|10933|10935|10933|282
1759915200000|2025-10-08 09:20:00|||||||||358
1759915500000|2025-10-08 09:25:00|||||||||224
1759915800000|2025-10-08 09:30:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|613
1759916100000|2025-10-08 09:35:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|882
1759916400000|2025-10-08 09:40:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|692
1759916700000|2025-10-08 09:45:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|1059
1759917000000|2025-10-08 09:50:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|1108
1759917300000|2025-10-08 09:55:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|150
1759917600000|2025-10-08 10:00:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|650
1759917900000|2025-10-08 10:05:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1415
1759918200000|2025-10-08 10:10:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|682
1759918500000|2025-10-08 10:15:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1205
1759918800000|2025-10-08 10:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1010
1759919100000|2025-10-08 10:25:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|331
1759919400000|2025-10-08 10:30:00|||||||||441
1759919700000|2025-10-08 10:35:00|||||||||411
1759920000000|2025-10-08 10:40:00|||||||||1934
1759920300000|2025-10-08 10:45:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|964
1759920600000|2025-10-08 10:50:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|766
1759920900000|2025-10-08 10:55:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|1990
1759921200000|2025-10-08 11:00:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1571
1759921500000|2025-10-08 11:05:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|1294
1759921800000|2025-10-08 11:10:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|1949
1759922100000|2025-10-08 11:15:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|695
1759922400000|2025-10-08 11:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|694
1759922700000|2025-10-08 11:25:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|1032
1759923000000|2025-10-08 11:30:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|729
1759923300000|2025-10-08 11:35:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|681
1759923600000|2025-10-08 11:40:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|888
1759923900000|2025-10-08 11:45:00|||||||||487
1759924200000|2025-10-08 11:50:00|||||||||516
1759924500000|2025-10-08 11:55:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|2184
1759924800000|2025-10-08 12:00:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|4978
1759925100000|2025-10-08 12:05:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|1872
1759925400000|2025-10-08 12:10:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1008
1759925700000|2025-10-08 12:15:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|3981
1759926000000|2025-10-08 12:20:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|1214
1759926300000|2025-10-08 12:25:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|741
1759926600000|2025-10-08 12:30:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|3823
1759926900000|2025-10-08 12:35:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|1322
1759927200000|2025-10-08 12:40:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1239
1759927500000|2025-10-08 12:45:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|2422
1759927800000|2025-10-08 12:50:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|4287
1759928100000|2025-10-08 12:55:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|2794
1759928400000|2025-10-08 13:00:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1535
1759928700000|2025-10-08 13:05:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|3136
1759929000000|2025-10-08 13:10:00|||||||||305
1759929300000|2025-10-08 13:15:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.7|10935.7|750
1759929600000|2025-10-08 13:20:00|10937.3|10935.3|10935|10933|10937.3|10935.3|10935|10933|4048
1759929900000|2025-10-08 13:25:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2647
1759930200000|2025-10-08 13:30:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|2567
1759930500000|2025-10-08 13:35:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10935|10933|1330
1759930800000|2025-10-08 13:40:00|10935.8|10933.8|10934.2|10932.2|10936.5|10934.5|10933.4|10931.4|3171
1759931100000|2025-10-08 13:45:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10930.3|10928.3|9415
1759931400000|2025-10-08 13:50:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|3185
1759931700000|2025-10-08 13:55:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2054
1759932000000|2025-10-08 14:00:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|3539
1759932300000|2025-10-08 14:05:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1240
1759932600000|2025-10-08 14:10:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|3538
1759932900000|2025-10-08 14:15:00|10932.3|10930.3|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|2443
1759933200000|2025-10-08 14:20:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|1249
1759933500000|2025-10-08 14:25:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|3273
1759933800000|2025-10-08 14:30:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|2157
1759934100000|2025-10-08 14:35:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|2808
1759934400000|2025-10-08 14:40:00|10931.1|10929.1|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|1925
1759934700000|2025-10-08 14:45:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|1267
1759935000000|2025-10-08 14:50:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1308
1759935300000|2025-10-08 14:55:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1905
1759935600000|2025-10-08 15:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1435
1759935900000|2025-10-08 15:05:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2173
1759936200000|2025-10-08 15:10:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1209
1759936500000|2025-10-08 15:15:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1075
1759936800000|2025-10-08 15:20:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|3450
1759937100000|2025-10-08 15:25:00|||||||||1306
1759937400000|2025-10-08 15:30:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10927.2|10925.2|3837
1759937700000|2025-10-08 15:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|2180
1759938000000|2025-10-08 15:40:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|2456
1759938300000|2025-10-08 15:45:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1301
1759938600000|2025-10-08 15:50:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|1754
1759938900000|2025-10-08 15:55:00|10927.2|10925.2|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|3192
1759939200000|2025-10-08 16:00:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1434
1759939500000|2025-10-08 16:05:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|1730
1759939800000|2025-10-08 16:10:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|1107
1759940100000|2025-10-08 16:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|505
1759940400000|2025-10-08 16:20:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|1977
1759940700000|2025-10-08 16:25:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|678
1759941000000|2025-10-08 16:30:00|||||||||516
1759941300000|2025-10-08 16:35:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1137
1759941600000|2025-10-08 16:40:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|940
1759941900000|2025-10-08 16:45:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|1331
1759942200000|2025-10-08 16:50:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|8574
1759942500000|2025-10-08 16:55:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1491
1759942800000|2025-10-08 17:00:00|10928.7|10926.7|10926.4|10924.4|10929.5|10927.5|10926.4|10924.4|2403
1759943100000|2025-10-08 17:05:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|2134
1759943400000|2025-10-08 17:10:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10924|10922|6341
1759943700000|2025-10-08 17:15:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1918
1759944000000|2025-10-08 17:20:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|3146
1759944300000|2025-10-08 17:25:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1252
1759944600000|2025-10-08 17:30:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1310
1759944900000|2025-10-08 17:35:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|799
1759945200000|2025-10-08 17:40:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|272
1759945500000|2025-10-08 17:45:00|||||||||1074
1759945800000|2025-10-08 17:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|1075
1759946100000|2025-10-08 17:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1278
1759946400000|2025-10-08 18:00:00|10924.4|10922.4|10920.1|10918.1|10924.4|10922.4|10920.1|10918.1|6141
1759946700000|2025-10-08 18:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|3782
1759947000000|2025-10-08 18:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2802
1759947300000|2025-10-08 18:15:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|4062
1759947600000|2025-10-08 18:20:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1385
1759947900000|2025-10-08 18:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1823
1759948200000|2025-10-08 18:30:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1949
1759948500000|2025-10-08 18:35:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|1002
1759948800000|2025-10-08 18:40:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1988
1759949100000|2025-10-08 18:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1064
1759949400000|2025-10-08 18:50:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|2728
1759949700000|2025-10-08 18:55:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|9850
1759950000000|2025-10-08 19:00:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|3716
1759950300000|2025-10-08 19:05:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|762
1759950600000|2025-10-08 19:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1790
1759950900000|2025-10-08 19:15:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|3612
1759951200000|2025-10-08 19:20:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1933
1759951500000|2025-10-08 19:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|3559
1759951800000|2025-10-08 19:30:00|||||||||1859
1759952100000|2025-10-08 19:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1394
1759952400000|2025-10-08 19:40:00|||||||||339
1759952700000|2025-10-08 19:45:00|||||||||1472
1759953000000|2025-10-08 19:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2658
1759953300000|2025-10-08 19:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|5050
1759953600000|2025-10-08 20:00:00|10924|10922|10924|10922|10924|10922|10924|10922|2587
1759953900000|2025-10-08 20:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|2643
1759954200000|2025-10-08 20:10:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1128
1759954500000|2025-10-08 20:15:00|||||||||2186
1759954800000|2025-10-08 20:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1262
1759955100000|2025-10-08 20:25:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|276
1759955400000|2025-10-08 20:30:00|||||||||966
1759955700000|2025-10-08 20:35:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|763
1759956000000|2025-10-08 20:40:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|2595
1759956300000|2025-10-08 20:45:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|3227
1759956600000|2025-10-08 20:50:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1375
1759956900000|2025-10-08 20:55:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1385
1759960800000|2025-10-08 22:00:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|452
1759961100000|2025-10-08 22:05:00|||||||||63
1759961400000|2025-10-08 22:10:00|10928|10926|10928|10926|10928|10926|10928|10926|54
1759961700000|2025-10-08 22:15:00|||||||||112
1759962000000|2025-10-08 22:20:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|399
1759962300000|2025-10-08 22:25:00|10928|10926|10928|10926|10928|10926|10928|10926|55
1759962600000|2025-10-08 22:30:00|||||||||37
1759962900000|2025-10-08 22:35:00|||||||||84
1759963200000|2025-10-08 22:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|643
1759963500000|2025-10-08 22:45:00|||||||||500
1759963800000|2025-10-08 22:50:00|||||||||56
1759964100000|2025-10-08 22:55:00|||||||||385
1759964400000|2025-10-08 23:00:00|||||||||84
1759964700000|2025-10-08 23:05:00|||||||||66
1759965000000|2025-10-08 23:10:00|||||||||112
1759965300000|2025-10-08 23:15:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|252
1759965600000|2025-10-08 23:20:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|207
1759965900000|2025-10-08 23:25:00|||||||||8
1759966200000|2025-10-08 23:30:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|863
1759966500000|2025-10-08 23:35:00|||||||||18
1759966800000|2025-10-08 23:40:00|||||||||2
1759967100000|2025-10-08 23:45:00|||||||||78
1759967700000|2025-10-08 23:55:00|||||||||526
1759968000000|2025-10-09 00:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|448
1759968300000|2025-10-09 00:05:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|164
1759968600000|2025-10-09 00:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|97
1759968900000|2025-10-09 00:15:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|303
1759969200000|2025-10-09 00:20:00|||||||||298
1759969800000|2025-10-09 00:30:00|||||||||4
1759970100000|2025-10-09 00:35:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|618
1759970400000|2025-10-09 00:40:00|||||||||204
1759970700000|2025-10-09 00:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|142
1759971000000|2025-10-09 00:50:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|48
1759971300000|2025-10-09 00:55:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|274
1759971600000|2025-10-09 01:00:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|151
1759971900000|2025-10-09 01:05:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|305
1759972200000|2025-10-09 01:10:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|215
1759972500000|2025-10-09 01:15:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|295
1759972800000|2025-10-09 01:20:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|796
1759973100000|2025-10-09 01:25:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|40
1759973400000|2025-10-09 01:30:00|||||||||93
1759973700000|2025-10-09 01:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|162
1759974000000|2025-10-09 01:40:00|||||||||17
1759974300000|2025-10-09 01:45:00|||||||||2
1759974600000|2025-10-09 01:50:00|||||||||3
1759974900000|2025-10-09 01:55:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|122
1759975200000|2025-10-09 02:00:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|421
1759975500000|2025-10-09 02:05:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|124
1759975800000|2025-10-09 02:10:00|||||||||62
1759976100000|2025-10-09 02:15:00|||||||||2
1759976400000|2025-10-09 02:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|157
1759976700000|2025-10-09 02:25:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|434
1759977000000|2025-10-09 02:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|229
1759977300000|2025-10-09 02:35:00|||||||||35
1759977600000|2025-10-09 02:40:00|||||||||37
1759977900000|2025-10-09 02:45:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|413
1759978200000|2025-10-09 02:50:00|||||||||4
1759978500000|2025-10-09 02:55:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|163
1759978800000|2025-10-09 03:00:00|||||||||493
1759979100000|2025-10-09 03:05:00|||||||||5
1759979400000|2025-10-09 03:10:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|107
1759979700000|2025-10-09 03:15:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|394
1759980000000|2025-10-09 03:20:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|655
1759980300000|2025-10-09 03:25:00|||||||||8
1759980600000|2025-10-09 03:30:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|145
1759980900000|2025-10-09 03:35:00|10928|10926|10928|10926|10928|10926|10928|10926|150
1759981500000|2025-10-09 03:45:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1043
1759981800000|2025-10-09 03:50:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|667
1759982100000|2025-10-09 03:55:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|29
1759982700000|2025-10-09 04:05:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|691
1759983300000|2025-10-09 04:15:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|383
1759983600000|2025-10-09 04:20:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|80
1759983900000|2025-10-09 04:25:00|||||||||1
1759984500000|2025-10-09 04:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|61
1759984800000|2025-10-09 04:40:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|356
1759985100000|2025-10-09 04:45:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|213
1759985700000|2025-10-09 04:55:00|||||||||10
1759986000000|2025-10-09 05:00:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|112
1759986300000|2025-10-09 05:05:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|115
1759986600000|2025-10-09 05:10:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|468
1759986900000|2025-10-09 05:15:00|||||||||2
1759987500000|2025-10-09 05:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|175
1759987800000|2025-10-09 05:30:00|||||||||3
1759988100000|2025-10-09 05:35:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|527
1759988400000|2025-10-09 05:40:00|||||||||110
1759988700000|2025-10-09 05:45:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|142
1759989000000|2025-10-09 05:50:00|||||||||31
1759989300000|2025-10-09 05:55:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1059
1759989600000|2025-10-09 06:00:00|10924|10922|10924|10922|10924|10922|10924|10922|255
1759989900000|2025-10-09 06:05:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1071
1759990200000|2025-10-09 06:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|587
1759990500000|2025-10-09 06:15:00|||||||||52
1759990800000|2025-10-09 06:20:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|730
1759991100000|2025-10-09 06:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|616
1759991400000|2025-10-09 06:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|2716
1759991700000|2025-10-09 06:35:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|622
1759992000000|2025-10-09 06:40:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|532
1759992300000|2025-10-09 06:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|928
1759992600000|2025-10-09 06:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1791
1759992900000|2025-10-09 06:55:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|653
1759993200000|2025-10-09 07:00:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1348
1759993500000|2025-10-09 07:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|718
1759993800000|2025-10-09 07:10:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|404
1759994100000|2025-10-09 07:15:00|10921.3|10919.3|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1405
1759994400000|2025-10-09 07:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1055
1759994700000|2025-10-09 07:25:00|||||||||1085
1759995000000|2025-10-09 07:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|475
1759995300000|2025-10-09 07:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|734
1759995600000|2025-10-09 07:40:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|368
1759995900000|2025-10-09 07:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1391
1759996200000|2025-10-09 07:50:00|10922.9|10920.9|10922.5|10920.5|10922.9|10920.9|10922.5|10920.5|470
1759996500000|2025-10-09 07:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|769
1759996800000|2025-10-09 08:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|247
1759997100000|2025-10-09 08:05:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|889
1759997400000|2025-10-09 08:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|114
1759997700000|2025-10-09 08:15:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|321
1759998000000|2025-10-09 08:20:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|157
1759998300000|2025-10-09 08:25:00|||||||||58
1759998600000|2025-10-09 08:30:00|10922.1|10920.1|10921.7|10919.7|10922.1|10920.1|10921.7|10919.7|603
1759998900000|2025-10-09 08:35:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|680
1759999200000|2025-10-09 08:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|81
1759999500000|2025-10-09 08:45:00|||||||||163
1759999800000|2025-10-09 08:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|304
1760000100000|2025-10-09 08:55:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|842
1760000400000|2025-10-09 09:00:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|881
1760000700000|2025-10-09 09:05:00|10922.9|10920.9|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|676
1760001000000|2025-10-09 09:10:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|872
1760001300000|2025-10-09 09:15:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|616
1760001600000|2025-10-09 09:20:00|||||||||1
1760001900000|2025-10-09 09:25:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|743
1760002200000|2025-10-09 09:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|389
1760002500000|2025-10-09 09:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|461
1760002800000|2025-10-09 09:40:00|||||||||32
1760003100000|2025-10-09 09:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|820
1760003400000|2025-10-09 09:50:00|||||||||1624
1760003700000|2025-10-09 09:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|31
1760004000000|2025-10-09 10:00:00|||||||||179
1760004300000|2025-10-09 10:05:00|10924|10922|10924|10922|10924|10922|10924|10922|261
1760004600000|2025-10-09 10:10:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|323
1760004900000|2025-10-09 10:15:00|||||||||353
1760005200000|2025-10-09 10:20:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|1940
1760005500000|2025-10-09 10:25:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|836
1760005800000|2025-10-09 10:30:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|732
1760006100000|2025-10-09 10:35:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|423
1760006400000|2025-10-09 10:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1094
1760006700000|2025-10-09 10:45:00|||||||||94
1760007000000|2025-10-09 10:50:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|366
1760007300000|2025-10-09 10:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|2457
1760007600000|2025-10-09 11:00:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1599
1760007900000|2025-10-09 11:05:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|2462
1760008200000|2025-10-09 11:10:00|10926.4|10924.4|10923.3|10921.3|10926.4|10924.4|10923.3|10921.3|4419
1760008500000|2025-10-09 11:15:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|441
1760008800000|2025-10-09 11:20:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|918
1760009100000|2025-10-09 11:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|786
1760009400000|2025-10-09 11:30:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|691
1760009700000|2025-10-09 11:35:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1751
1760010000000|2025-10-09 11:40:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|744
1760010300000|2025-10-09 11:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|792
1760010600000|2025-10-09 11:50:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|775
1760010900000|2025-10-09 11:55:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|3564
1760011200000|2025-10-09 12:00:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|5361
1760011500000|2025-10-09 12:05:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1203
1760011800000|2025-10-09 12:10:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1682
1760012100000|2025-10-09 12:15:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2305
1760012400000|2025-10-09 12:20:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2469
1760012700000|2025-10-09 12:25:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|3024
1760013000000|2025-10-09 12:30:00|10921.3|10919.3|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1296
1760013300000|2025-10-09 12:35:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|3357
1760013600000|2025-10-09 12:40:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10917.8|10915.8|3512
1760013900000|2025-10-09 12:45:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3057
1760014200000|2025-10-09 12:50:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1560
1760014500000|2025-10-09 12:55:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1730
1760014800000|2025-10-09 13:00:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|2134
1760015100000|2025-10-09 13:05:00|10917|10915|10917|10915|10920.9|10918.9|10917|10915|4284
1760015400000|2025-10-09 13:10:00|10917.8|10915.8|10917.8|10915.8|10920.1|10918.1|10917.8|10915.8|4024
1760015700000|2025-10-09 13:15:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917|10915|4267
1760016000000|2025-10-09 13:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|3196
1760016300000|2025-10-09 13:25:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|3388
1760016600000|2025-10-09 13:30:00|10918.6|10916.6|10916.2|10914.2|10918.6|10916.6|10916.2|10914.2|6526
1760016900000|2025-10-09 13:35:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|3698
1760017200000|2025-10-09 13:40:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|4261
1760017500000|2025-10-09 13:45:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|7220
1760017800000|2025-10-09 13:50:00|10915.5|10913.5|10918.6|10916.6|10918.6|10916.6|10915.5|10913.5|4791
1760018100000|2025-10-09 13:55:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917|10915|2479
1760018400000|2025-10-09 14:00:00|10917|10915|10917|10915|10918.6|10916.6|10917|10915|3305
1760018700000|2025-10-09 14:05:00|10917.8|10915.8|10915.5|10913.5|10917.8|10915.8|10914.7|10912.7|3772
1760019000000|2025-10-09 14:10:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|3127
1760019300000|2025-10-09 14:15:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10915.5|10913.5|2968
1760019600000|2025-10-09 14:20:00|10915.5|10913.5|10914.7|10912.7|10917|10915|10914.7|10912.7|2875
1760019900000|2025-10-09 14:25:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|3072
1760020200000|2025-10-09 14:30:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|2324
1760020500000|2025-10-09 14:35:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10915.8|10913.8|3037
1760020800000|2025-10-09 14:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|2241
1760021100000|2025-10-09 14:45:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|2526
1760021400000|2025-10-09 14:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|868
1760021700000|2025-10-09 14:55:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|1945
1760022000000|2025-10-09 15:00:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|1399
1760022300000|2025-10-09 15:05:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1588
1760022600000|2025-10-09 15:10:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|4628
1760022900000|2025-10-09 15:15:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|2042
1760023200000|2025-10-09 15:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|2086
1760023500000|2025-10-09 15:25:00|10915.5|10913.5|10917|10915|10917|10915|10915.5|10913.5|1605
1760023800000|2025-10-09 15:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|2399
1760024100000|2025-10-09 15:35:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|1201
1760024400000|2025-10-09 15:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|1777
1760024700000|2025-10-09 15:45:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|1209
1760025000000|2025-10-09 15:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1625
1760025300000|2025-10-09 15:55:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|2239
1760025600000|2025-10-09 16:00:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|2336
1760025900000|2025-10-09 16:05:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1399
1760026200000|2025-10-09 16:10:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|956
1760026500000|2025-10-09 16:15:00|10917|10915|10917|10915|10917|10915|10917|10915|1001
1760026800000|2025-10-09 16:20:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|478
1760027100000|2025-10-09 16:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1864
1760027400000|2025-10-09 16:30:00|||||||||1717
1760027700000|2025-10-09 16:35:00|10917|10915|10917|10915|10917|10915|10917|10915|2620
1760028000000|2025-10-09 16:40:00|||||||||545
1760028300000|2025-10-09 16:45:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|3273
1760028600000|2025-10-09 16:50:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|2154
1760028900000|2025-10-09 16:55:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|5304
1760029200000|2025-10-09 17:00:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|3508
1760029500000|2025-10-09 17:05:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|2063
1760029800000|2025-10-09 17:10:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1233
1760030100000|2025-10-09 17:15:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|1726
1760030400000|2025-10-09 17:20:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|488
1760030700000|2025-10-09 17:25:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1348
1760031000000|2025-10-09 17:30:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|1351
1760031300000|2025-10-09 17:35:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|1703
1760031600000|2025-10-09 17:40:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|327
1760031900000|2025-10-09 17:45:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1120
1760032200000|2025-10-09 17:50:00|||||||||599
1760032500000|2025-10-09 17:55:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|599
1760032800000|2025-10-09 18:00:00|||||||||415
1760033100000|2025-10-09 18:05:00|||||||||1743
1760033400000|2025-10-09 18:10:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1960
1760033700000|2025-10-09 18:15:00|||||||||1161
1760034000000|2025-10-09 18:20:00|||||||||585
1760034300000|2025-10-09 18:25:00|||||||||1691
1760034600000|2025-10-09 18:30:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|2635
1760034900000|2025-10-09 18:35:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|800
1760035200000|2025-10-09 18:40:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|2042
1760035500000|2025-10-09 18:45:00|||||||||636
1760035800000|2025-10-09 18:50:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|2107
1760036100000|2025-10-09 18:55:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|11361
1760036400000|2025-10-09 19:00:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|984
1760036700000|2025-10-09 19:05:00|||||||||544
1760037000000|2025-10-09 19:10:00|||||||||522
1760037300000|2025-10-09 19:15:00|10917|10915|10917|10915|10917|10915|10917|10915|943
1760037600000|2025-10-09 19:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|882
1760037900000|2025-10-09 19:25:00|||||||||1126
1760038200000|2025-10-09 19:30:00|||||||||470
1760038500000|2025-10-09 19:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|1203
1760038800000|2025-10-09 19:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1769
1760039100000|2025-10-09 19:45:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|5304
1760039400000|2025-10-09 19:50:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|4236
1760039700000|2025-10-09 19:55:00|||||||||1511
1760040000000|2025-10-09 20:00:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10915.5|10913.5|6597
1760040300000|2025-10-09 20:05:00|||||||||3024
1760040600000|2025-10-09 20:10:00|||||||||184
1760040900000|2025-10-09 20:15:00|||||||||365
1760041200000|2025-10-09 20:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|3123
1760041500000|2025-10-09 20:25:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|1052
1760041800000|2025-10-09 20:30:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|2200
1760042100000|2025-10-09 20:35:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1522
1760042400000|2025-10-09 20:40:00|||||||||1147
1760042700000|2025-10-09 20:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|2028
1760043000000|2025-10-09 20:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|9879
1760043300000|2025-10-09 20:55:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|1339
1760047200000|2025-10-09 22:00:00|10918.6|10916.6|10917|10915|10920.1|10918.1|10917|10915|1520
1760047500000|2025-10-09 22:05:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|943
1760047800000|2025-10-09 22:10:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|301
1760048100000|2025-10-09 22:15:00|10919|10917|10918.6|10916.6|10919|10917|10918.6|10916.6|46
1760048400000|2025-10-09 22:20:00|||||||||6
1760048700000|2025-10-09 22:25:00|||||||||275
1760049000000|2025-10-09 22:30:00|||||||||21
1760049300000|2025-10-09 22:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|221
1760049600000|2025-10-09 22:40:00|||||||||7
1760049900000|2025-10-09 22:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|58
1760050200000|2025-10-09 22:50:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|157
1760050500000|2025-10-09 22:55:00|||||||||7
1760050800000|2025-10-09 23:00:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|115
1760051100000|2025-10-09 23:05:00|||||||||2
1760051400000|2025-10-09 23:10:00|||||||||15
1760051700000|2025-10-09 23:15:00|||||||||13
1760052000000|2025-10-09 23:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|556
1760052300000|2025-10-09 23:25:00|||||||||12
1760052600000|2025-10-09 23:30:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|136
1760052900000|2025-10-09 23:35:00|||||||||260
1760053200000|2025-10-09 23:40:00|||||||||4
1760053500000|2025-10-09 23:45:00|||||||||384
1760053800000|2025-10-09 23:50:00|||||||||63
1760054100000|2025-10-09 23:55:00|||||||||19
1760054400000|2025-10-10 00:00:00|10918.2|10916.2|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|837
1760054700000|2025-10-10 00:05:00|10918.2|10916.2|10918.6|10916.6|10918.6|10916.6|10918.2|10916.2|62
1760055000000|2025-10-10 00:10:00|||||||||12
1760055300000|2025-10-10 00:15:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|268
1760055600000|2025-10-10 00:20:00|||||||||26
1760056200000|2025-10-10 00:30:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|181
1760056500000|2025-10-10 00:35:00|||||||||365
1760056800000|2025-10-10 00:40:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|560
1760057100000|2025-10-10 00:45:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|30
1760057400000|2025-10-10 00:50:00|||||||||25
1760057700000|2025-10-10 00:55:00|||||||||4
1760058000000|2025-10-10 01:00:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|254
1760058300000|2025-10-10 01:05:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|427
1760058600000|2025-10-10 01:10:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|124
1760058900000|2025-10-10 01:15:00|||||||||37
1760059200000|2025-10-10 01:20:00|||||||||3
1760059500000|2025-10-10 01:25:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|144
1760059800000|2025-10-10 01:30:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|75
1760060100000|2025-10-10 01:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|149
1760060400000|2025-10-10 01:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|66
1760060700000|2025-10-10 01:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|71
1760061000000|2025-10-10 01:50:00|||||||||190
1760061300000|2025-10-10 01:55:00|||||||||121
1760061600000|2025-10-10 02:00:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|390
1760061900000|2025-10-10 02:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|168
1760062200000|2025-10-10 02:10:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|153
1760062500000|2025-10-10 02:15:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|420
1760062800000|2025-10-10 02:20:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|235
1760063100000|2025-10-10 02:25:00|||||||||19
1760063400000|2025-10-10 02:30:00|||||||||1
1760063700000|2025-10-10 02:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|16
1760064000000|2025-10-10 02:40:00|||||||||22
1760064600000|2025-10-10 02:50:00|||||||||1
1760064900000|2025-10-10 02:55:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1159
1760065200000|2025-10-10 03:00:00|||||||||2
1760066100000|2025-10-10 03:15:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|165
1760066400000|2025-10-10 03:20:00|||||||||362
1760066700000|2025-10-10 03:25:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|905
1760067000000|2025-10-10 03:30:00|||||||||25
1760067300000|2025-10-10 03:35:00|||||||||60
1760067600000|2025-10-10 03:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|458
1760067900000|2025-10-10 03:45:00|||||||||1
1760068200000|2025-10-10 03:50:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|947
1760068500000|2025-10-10 03:55:00|||||||||1
1760068800000|2025-10-10 04:00:00|||||||||659
1760069400000|2025-10-10 04:10:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|434
1760069700000|2025-10-10 04:15:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|445
1760070000000|2025-10-10 04:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|38
1760070600000|2025-10-10 04:30:00|||||||||246
1760070900000|2025-10-10 04:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|206
1760071200000|2025-10-10 04:40:00|||||||||31
1760071800000|2025-10-10 04:50:00|||||||||7
1760072400000|2025-10-10 05:00:00|||||||||14
1760072700000|2025-10-10 05:05:00|||||||||54
1760073000000|2025-10-10 05:10:00|||||||||909
1760073300000|2025-10-10 05:15:00|||||||||29
1760074200000|2025-10-10 05:30:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|501
1760075400000|2025-10-10 05:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|346
1760075700000|2025-10-10 05:55:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|192
1760076000000|2025-10-10 06:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|1227
1760076300000|2025-10-10 06:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|370
1760076600000|2025-10-10 06:10:00|||||||||66
1760076900000|2025-10-10 06:15:00|||||||||25
1760077200000|2025-10-10 06:20:00|||||||||200
1760077500000|2025-10-10 06:25:00|||||||||298
1760077800000|2025-10-10 06:30:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|1686
1760078100000|2025-10-10 06:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|3142
1760078400000|2025-10-10 06:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|674
1760078700000|2025-10-10 06:45:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|363
1760079000000|2025-10-10 06:50:00|||||||||128
1760079300000|2025-10-10 06:55:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|487
1760079600000|2025-10-10 07:00:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|669
1760079900000|2025-10-10 07:05:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|4249
1760080200000|2025-10-10 07:10:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1174
1760080500000|2025-10-10 07:15:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1042
1760080800000|2025-10-10 07:20:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|813
1760081100000|2025-10-10 07:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1446
1760081400000|2025-10-10 07:30:00|10924|10922|10924|10922|10924|10922|10924|10922|327
1760081700000|2025-10-10 07:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|77
1760082000000|2025-10-10 07:40:00|||||||||1869
1760082300000|2025-10-10 07:45:00|||||||||1157
1760082600000|2025-10-10 07:50:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2012
1760082900000|2025-10-10 07:55:00|||||||||147
1760083200000|2025-10-10 08:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|838
1760083500000|2025-10-10 08:05:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|351
1760083800000|2025-10-10 08:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|597
1760084100000|2025-10-10 08:15:00|||||||||368
1760084400000|2025-10-10 08:20:00|||||||||71
1760084700000|2025-10-10 08:25:00|10925.2|10923.2|10924.8|10922.8|10925.2|10923.2|10924.8|10922.8|129
1760085000000|2025-10-10 08:30:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1955
1760085300000|2025-10-10 08:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|912
1760085600000|2025-10-10 08:40:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1595
1760085900000|2025-10-10 08:45:00|||||||||24
1760086200000|2025-10-10 08:50:00|||||||||197
1760086500000|2025-10-10 08:55:00|||||||||60
1760086800000|2025-10-10 09:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|1215
1760087100000|2025-10-10 09:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1076
1760087400000|2025-10-10 09:10:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|684
1760087700000|2025-10-10 09:15:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|799
1760088000000|2025-10-10 09:20:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1199
1760088300000|2025-10-10 09:25:00|||||||||117
1760088600000|2025-10-10 09:30:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1333
1760088900000|2025-10-10 09:35:00|||||||||2554
1760089200000|2025-10-10 09:40:00|||||||||536
1760089500000|2025-10-10 09:45:00|||||||||272
1760089800000|2025-10-10 09:50:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|218
1760090100000|2025-10-10 09:55:00|||||||||599
1760090400000|2025-10-10 10:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|242
1760090700000|2025-10-10 10:05:00|||||||||574
1760091000000|2025-10-10 10:10:00|||||||||10
1760091300000|2025-10-10 10:15:00|||||||||771
1760091600000|2025-10-10 10:20:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|611
1760091900000|2025-10-10 10:25:00|||||||||660
1760092200000|2025-10-10 10:30:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|3191
1760092500000|2025-10-10 10:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|117
1760092800000|2025-10-10 10:40:00|||||||||66
1760093100000|2025-10-10 10:45:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1252
1760093400000|2025-10-10 10:50:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1191
1760093700000|2025-10-10 10:55:00|||||||||22
1760094000000|2025-10-10 11:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1471
1760094300000|2025-10-10 11:05:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|256
1760094600000|2025-10-10 11:10:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|603
1760094900000|2025-10-10 11:15:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1820
1760095200000|2025-10-10 11:20:00|||||||||221
1760095500000|2025-10-10 11:25:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2226
1760095800000|2025-10-10 11:30:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1302
1760096100000|2025-10-10 11:35:00|||||||||768
1760096400000|2025-10-10 11:40:00|10928|10926|10929.5|10927.5|10930.3|10928.3|10928|10926|10692
1760096700000|2025-10-10 11:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|5008
1760097000000|2025-10-10 11:50:00|||||||||1481
1760097300000|2025-10-10 11:55:00|||||||||315
1760097600000|2025-10-10 12:00:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2669
1760097900000|2025-10-10 12:05:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|4856
1760098200000|2025-10-10 12:10:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|3702
1760098500000|2025-10-10 12:15:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|1988
1760098800000|2025-10-10 12:20:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|2447
1760099100000|2025-10-10 12:25:00|10931.9|10929.9|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|3056
1760099400000|2025-10-10 12:30:00|10932.6|10930.6|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|5139
1760099700000|2025-10-10 12:35:00|10933.4|10931.4|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|3136
1760100000000|2025-10-10 12:40:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|2891
1760100300000|2025-10-10 12:45:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|1907
1760100600000|2025-10-10 12:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|2138
1760100900000|2025-10-10 12:55:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|4093
1760101200000|2025-10-10 13:00:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|1294
1760101500000|2025-10-10 13:05:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2152
1760101800000|2025-10-10 13:10:00|10935|10933|10934.2|10932.2|10935|10933|10933.4|10931.4|1918
1760102100000|2025-10-10 13:15:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|1088
1760102400000|2025-10-10 13:20:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|4007
1760102700000|2025-10-10 13:25:00|10935.8|10933.8|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|2956
1760103000000|2025-10-10 13:30:00|10935|10933|10933.4|10931.4|10935|10933|10932.6|10930.6|3759
1760103300000|2025-10-10 13:35:00|10934.2|10932.2|10930.3|10928.3|10934.2|10932.2|10930.3|10928.3|3814
1760103600000|2025-10-10 13:40:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|3592
1760103900000|2025-10-10 13:45:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|4460
1760104200000|2025-10-10 13:50:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1736
1760104500000|2025-10-10 13:55:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1888
1760104800000|2025-10-10 14:00:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|3362
1760105100000|2025-10-10 14:05:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|4015
1760105400000|2025-10-10 14:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1932
1760105700000|2025-10-10 14:15:00|10933.4|10931.4|10931.9|10929.9|10935|10933|10931.9|10929.9|2254
1760106000000|2025-10-10 14:20:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1536
1760106300000|2025-10-10 14:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1163
1760106600000|2025-10-10 14:30:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|4141
1760106900000|2025-10-10 14:35:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|987
1760107200000|2025-10-10 14:40:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|2134
1760107500000|2025-10-10 14:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|1962
1760107800000|2025-10-10 14:50:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|2459
1760108100000|2025-10-10 14:55:00|10928|10926|10935.8|10933.8|10936.5|10934.5|10928|10926|15154
1760108400000|2025-10-10 15:00:00|10936.5|10934.5|10945.1|10943.1|10947.5|10945.5|10936.5|10934.5|21701
1760108700000|2025-10-10 15:05:00|10944.4|10942.4|10948.3|10946.3|10950.6|10948.6|10942.8|10940.8|13312
1760109000000|2025-10-10 15:10:00|10949|10947|10943.6|10941.6|10949|10947|10943.6|10941.6|10565
1760109300000|2025-10-10 15:15:00|10944.4|10942.4|10947.9|10945.9|10949|10947|10944.4|10942.4|7332
1760109600000|2025-10-10 15:20:00|10947.5|10945.5|10950.6|10948.6|10951.4|10949.4|10946.7|10944.7|12727
1760109900000|2025-10-10 15:25:00|10951.4|10949.4|10954.5|10952.5|10954.5|10952.5|10950.6|10948.6|14515
1760110200000|2025-10-10 15:30:00|10955.3|10953.3|10955.3|10953.3|10957.6|10955.6|10953.7|10951.7|12832
1760110500000|2025-10-10 15:35:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953|10951|10156
1760110800000|2025-10-10 15:40:00|10955.3|10953.3|10948.3|10946.3|10956.9|10954.9|10948.3|10946.3|11726
1760111100000|2025-10-10 15:45:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|11380
1760111400000|2025-10-10 15:50:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10948.3|10946.3|4525
1760111700000|2025-10-10 15:55:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|5476
1760112000000|2025-10-10 16:00:00|10951.4|10949.4|10953|10951|10954.5|10952.5|10951.4|10949.4|5642
1760112300000|2025-10-10 16:05:00|10952.2|10950.2|10951.4|10949.4|10953|10951|10950.6|10948.6|5039
1760112600000|2025-10-10 16:10:00|10952.2|10950.2|10949|10947|10952.2|10950.2|10949|10947|4044
1760112900000|2025-10-10 16:15:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1862
1760113200000|2025-10-10 16:20:00|10949|10947|10945.9|10943.9|10950.6|10948.6|10944.4|10942.4|7298
1760113500000|2025-10-10 16:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|3774
1760113800000|2025-10-10 16:30:00|10946.7|10944.7|10949|10947|10949|10947|10944.4|10942.4|4389
1760114100000|2025-10-10 16:35:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10947.5|10945.5|2456
1760114400000|2025-10-10 16:40:00|10949.8|10947.8|10951.4|10949.4|10952.2|10950.2|10949|10947|4016
1760114700000|2025-10-10 16:45:00|10952.2|10950.2|10953|10951|10953|10951|10950.6|10948.6|4457
1760115000000|2025-10-10 16:50:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10953|10951|2632
1760115300000|2025-10-10 16:55:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10952.2|10950.2|1738
1760115600000|2025-10-10 17:00:00|10953.7|10951.7|10955.3|10953.3|10956.1|10954.1|10952.2|10950.2|4191
1760115900000|2025-10-10 17:05:00|10956.1|10954.1|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|5901
1760116200000|2025-10-10 17:10:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|9973
1760116500000|2025-10-10 17:15:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|4243
1760116800000|2025-10-10 17:20:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|3445
1760117100000|2025-10-10 17:25:00|10956.1|10954.1|10955.3|10953.3|10956.9|10954.9|10955.3|10953.3|8421
1760117400000|2025-10-10 17:30:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|3248
1760117700000|2025-10-10 17:35:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|2396
1760118000000|2025-10-10 17:40:00|10955.3|10953.3|10957.6|10955.6|10957.6|10955.6|10955.3|10953.3|2829
1760118300000|2025-10-10 17:45:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10956.1|10954.1|5785
1760118600000|2025-10-10 17:50:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|3398
1760118900000|2025-10-10 17:55:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|2187
1760119200000|2025-10-10 18:00:00|10956.9|10954.9|10958.4|10956.4|10958.4|10956.4|10956.9|10954.9|1779
1760119500000|2025-10-10 18:05:00|||||||||2225
1760119800000|2025-10-10 18:10:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1938
1760120100000|2025-10-10 18:15:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10958.4|10956.4|3830
1760120400000|2025-10-10 18:20:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|2597
1760120700000|2025-10-10 18:25:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|4073
1760121000000|2025-10-10 18:30:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|3007
1760121300000|2025-10-10 18:35:00|||||||||2686
1760121600000|2025-10-10 18:40:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|5761
1760121900000|2025-10-10 18:45:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|2025
1760122200000|2025-10-10 18:50:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|2657
1760122500000|2025-10-10 18:55:00|10959.2|10957.2|10956.1|10954.1|10960|10958|10956.1|10954.1|10494
1760122800000|2025-10-10 19:00:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|5231
1760123100000|2025-10-10 19:05:00|10953.7|10951.7|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|2791
1760123400000|2025-10-10 19:10:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|2729
1760123700000|2025-10-10 19:15:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|2489
1760124000000|2025-10-10 19:20:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|1075
1760124300000|2025-10-10 19:25:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|9508
1760124600000|2025-10-10 19:30:00|10957.6|10955.6|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|2632
1760124900000|2025-10-10 19:35:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1980
1760125200000|2025-10-10 19:40:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|934
1760125500000|2025-10-10 19:45:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|9188
1760125800000|2025-10-10 19:50:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1694
1760126100000|2025-10-10 19:55:00|10956.9|10954.9|10954.5|10952.5|10956.9|10954.9|10953.7|10951.7|6701
1760126400000|2025-10-10 20:00:00|10955.3|10953.3|10953|10951|10955.3|10953.3|10953|10951|2006
1760126700000|2025-10-10 20:05:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|606
1760127000000|2025-10-10 20:10:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|1238
1760127300000|2025-10-10 20:15:00|10953|10951|10952.2|10950.2|10953|10951|10952.2|10950.2|341
1760127600000|2025-10-10 20:20:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1694
1760127900000|2025-10-10 20:25:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|3668
1760128200000|2025-10-10 20:30:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|2541
1760128500000|2025-10-10 20:35:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|1433
1760128800000|2025-10-10 20:40:00|10951.4|10949.4|10953|10951|10953|10951|10950.6|10948.6|3288
1760129100000|2025-10-10 20:45:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10952.2|10950.2|7367
1760129400000|2025-10-10 20:50:00|10954.5|10952.5|10964.7|10962.7|10964.7|10962.7|10954.5|10952.5|25785
1760129700000|2025-10-10 20:55:00|10963.9|10961.9|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|6976
1760306400000|2025-10-12 22:00:00|10952.2|10950.2|10947.5|10945.5|10952.2|10950.2|10944.4|10942.4|5508
1760306700000|2025-10-12 22:05:00|10948.3|10946.3|10946.7|10944.7|10949|10947|10946.7|10944.7|1958
1760307000000|2025-10-12 22:10:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1875
1760307300000|2025-10-12 22:15:00|10946.3|10944.3|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|1362
1760307600000|2025-10-12 22:20:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|553
1760307900000|2025-10-12 22:25:00|10945.5|10943.5|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|610
1760308200000|2025-10-12 22:30:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|1263
1760308500000|2025-10-12 22:35:00|||||||||358
1760308800000|2025-10-12 22:40:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|942
1760309100000|2025-10-12 22:45:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|699
1760309400000|2025-10-12 22:50:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|309
1760309700000|2025-10-12 22:55:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|272
1760310000000|2025-10-12 23:00:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|919
1760310300000|2025-10-12 23:05:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|875
1760310600000|2025-10-12 23:10:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|625
1760310900000|2025-10-12 23:15:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|332
1760311200000|2025-10-12 23:20:00|10949|10947|10951.4|10949.4|10952.2|10950.2|10949|10947|305
1760311500000|2025-10-12 23:25:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|511
1760311800000|2025-10-12 23:30:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|488
1760312100000|2025-10-12 23:35:00|10950.2|10948.2|10949|10947|10950.2|10948.2|10949|10947|536
1760312400000|2025-10-12 23:40:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|147
1760312700000|2025-10-12 23:45:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|485
1760313000000|2025-10-12 23:50:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|41
1760313300000|2025-10-12 23:55:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1160
1760313600000|2025-10-13 00:00:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|181
1760313900000|2025-10-13 00:05:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|297
1760314200000|2025-10-13 00:10:00|10947.9|10945.9|10948.3|10946.3|10948.3|10946.3|10947.9|10945.9|649
1760314500000|2025-10-13 00:15:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.1|10945.1|616
1760314800000|2025-10-13 00:20:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|610
1760315100000|2025-10-13 00:25:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|137
1760315400000|2025-10-13 00:30:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|478
1760315700000|2025-10-13 00:35:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|356
1760316000000|2025-10-13 00:40:00|||||||||268
1760316300000|2025-10-13 00:45:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|873
1760316600000|2025-10-13 00:50:00|10947.9|10945.9|10948.3|10946.3|10948.3|10946.3|10947.9|10945.9|392
1760316900000|2025-10-13 00:55:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|81
1760317200000|2025-10-13 01:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1125
1760317500000|2025-10-13 01:05:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|514
1760317800000|2025-10-13 01:10:00|10947.5|10945.5|10947.1|10945.1|10947.5|10945.5|10946.7|10944.7|634
1760318100000|2025-10-13 01:15:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|912
1760318400000|2025-10-13 01:20:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|943
1760318700000|2025-10-13 01:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|342
1760319000000|2025-10-13 01:30:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|392
1760319300000|2025-10-13 01:35:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|433
1760319600000|2025-10-13 01:40:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|184
1760319900000|2025-10-13 01:45:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|437
1760320200000|2025-10-13 01:50:00|10945.5|10943.5|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|525
1760320500000|2025-10-13 01:55:00|||||||||96
1760320800000|2025-10-13 02:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|392
1760321100000|2025-10-13 02:05:00|||||||||1
1760321400000|2025-10-13 02:10:00|||||||||109
1760321700000|2025-10-13 02:15:00|||||||||25
1760322000000|2025-10-13 02:20:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|346
1760322300000|2025-10-13 02:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|460
1760322600000|2025-10-13 02:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|186
1760322900000|2025-10-13 02:35:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|108
1760323200000|2025-10-13 02:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|679
1760323500000|2025-10-13 02:45:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|378
1760323800000|2025-10-13 02:50:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|50
1760324100000|2025-10-13 02:55:00|10947.1|10945.1|10946.7|10944.7|10947.1|10945.1|10946.7|10944.7|135
1760324400000|2025-10-13 03:00:00|||||||||17
1760324700000|2025-10-13 03:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|19
1760325000000|2025-10-13 03:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|4
1760325300000|2025-10-13 03:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|321
1760325600000|2025-10-13 03:20:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|295
1760325900000|2025-10-13 03:25:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|261
1760326200000|2025-10-13 03:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|370
1760326500000|2025-10-13 03:35:00|||||||||65
1760326800000|2025-10-13 03:40:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|359
1760327100000|2025-10-13 03:45:00|||||||||165
1760327400000|2025-10-13 03:50:00|||||||||4
1760327700000|2025-10-13 03:55:00|||||||||6
1760328000000|2025-10-13 04:00:00|||||||||103
1760328300000|2025-10-13 04:05:00|||||||||23
1760328600000|2025-10-13 04:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|124
1760329200000|2025-10-13 04:20:00|||||||||2
1760329500000|2025-10-13 04:25:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|481
1760329800000|2025-10-13 04:30:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|783
1760330100000|2025-10-13 04:35:00|||||||||16
1760330400000|2025-10-13 04:40:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|235
1760330700000|2025-10-13 04:45:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|473
1760331000000|2025-10-13 04:50:00|||||||||93
1760331300000|2025-10-13 04:55:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|313
1760331600000|2025-10-13 05:00:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|584
1760331900000|2025-10-13 05:05:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|128
1760332200000|2025-10-13 05:10:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|109
1760332500000|2025-10-13 05:15:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|136
1760332800000|2025-10-13 05:20:00|10949|10947|10949|10947|10949|10947|10949|10947|54
1760333100000|2025-10-13 05:25:00|||||||||75
1760333400000|2025-10-13 05:30:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|374
1760333700000|2025-10-13 05:35:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|14
1760334000000|2025-10-13 05:40:00|10947.5|10945.5|10947.5|10945.5|10947.9|10945.9|10947.5|10945.5|310
1760334300000|2025-10-13 05:45:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|136
1760334600000|2025-10-13 05:50:00|||||||||914
1760334900000|2025-10-13 05:55:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|1695
1760335200000|2025-10-13 06:00:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|764
1760335500000|2025-10-13 06:05:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|1176
1760335800000|2025-10-13 06:10:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|944
1760336100000|2025-10-13 06:15:00|10947.5|10945.5|10949|10947|10950.6|10948.6|10947.5|10945.5|1753
1760336400000|2025-10-13 06:20:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|760
1760336700000|2025-10-13 06:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|426
1760337000000|2025-10-13 06:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|380
1760337300000|2025-10-13 06:35:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|1692
1760337600000|2025-10-13 06:40:00|10949|10947|10949|10947|10949|10947|10949|10947|411
1760337900000|2025-10-13 06:45:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|992
1760338200000|2025-10-13 06:50:00|10950.2|10948.2|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|384
1760338500000|2025-10-13 06:55:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|301
1760338800000|2025-10-13 07:00:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1323
1760339100000|2025-10-13 07:05:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|2059
1760339400000|2025-10-13 07:10:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|2554
1760339700000|2025-10-13 07:15:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1786
1760340000000|2025-10-13 07:20:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|593
1760340300000|2025-10-13 07:25:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|900
1760340600000|2025-10-13 07:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|383
1760340900000|2025-10-13 07:35:00|10946.7|10944.7|10946.7|10944.7|10947.1|10945.1|10946.7|10944.7|282
1760341200000|2025-10-13 07:40:00|10947.1|10945.1|10947.5|10945.5|10947.5|10945.5|10947.1|10945.1|410
1760341500000|2025-10-13 07:45:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|448
1760341800000|2025-10-13 07:50:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|479
1760342100000|2025-10-13 07:55:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|574
1760342400000|2025-10-13 08:00:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1044
1760342700000|2025-10-13 08:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|910
1760343000000|2025-10-13 08:10:00|||||||||200
1760343300000|2025-10-13 08:15:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|2029
1760343600000|2025-10-13 08:20:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|693
1760343900000|2025-10-13 08:25:00|||||||||783
1760344200000|2025-10-13 08:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|412
1760344500000|2025-10-13 08:35:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1072
1760344800000|2025-10-13 08:40:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1107
1760345100000|2025-10-13 08:45:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|786
1760345400000|2025-10-13 08:50:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|569
1760345700000|2025-10-13 08:55:00|||||||||30
1760346000000|2025-10-13 09:00:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|565
1760346300000|2025-10-13 09:05:00|10949|10947|10949|10947|10949|10947|10949|10947|307
1760346600000|2025-10-13 09:10:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|333
1760346900000|2025-10-13 09:15:00|10949.8|10947.8|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|1977
1760347200000|2025-10-13 09:20:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|604
1760347500000|2025-10-13 09:25:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|603
1760347800000|2025-10-13 09:30:00|10951.4|10949.4|10953|10951|10953|10951|10951.4|10949.4|937
1760348100000|2025-10-13 09:35:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|1189
1760348400000|2025-10-13 09:40:00|10953|10951|10952.2|10950.2|10953|10951|10952.2|10950.2|206
1760348700000|2025-10-13 09:45:00|||||||||1111
1760349000000|2025-10-13 09:50:00|10953|10951|10953|10951|10953|10951|10953|10951|222
1760349300000|2025-10-13 09:55:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|512
1760349600000|2025-10-13 10:00:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|273
1760349900000|2025-10-13 10:05:00|||||||||724
1760350200000|2025-10-13 10:10:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|701
1760350500000|2025-10-13 10:15:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|433
1760350800000|2025-10-13 10:20:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|144
1760351100000|2025-10-13 10:25:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|27
1760351400000|2025-10-13 10:30:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|391
1760351700000|2025-10-13 10:35:00|||||||||154
1760352000000|2025-10-13 10:40:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|128
1760352300000|2025-10-13 10:45:00|||||||||99
1760352600000|2025-10-13 10:50:00|||||||||70
1760352900000|2025-10-13 10:55:00|||||||||64
1760353200000|2025-10-13 11:00:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|875
1760353500000|2025-10-13 11:05:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|1530
1760353800000|2025-10-13 11:10:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|289
1760354100000|2025-10-13 11:15:00|||||||||108
1760354400000|2025-10-13 11:20:00|10956.1|10954.1|10953.7|10951.7|10956.1|10954.1|10953.7|10951.7|1256
1760354700000|2025-10-13 11:25:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|429
1760355000000|2025-10-13 11:30:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|1972
1760355300000|2025-10-13 11:35:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|581
1760355600000|2025-10-13 11:40:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|3948
1760355900000|2025-10-13 11:45:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|2603
1760356200000|2025-10-13 11:50:00|10956.1|10954.1|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|3349
1760356500000|2025-10-13 11:55:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1893
1760356800000|2025-10-13 12:00:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1046
1760357100000|2025-10-13 12:05:00|10955.3|10953.3|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|3890
1760357400000|2025-10-13 12:10:00|10957.6|10955.6|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|1936
1760357700000|2025-10-13 12:15:00|10955.3|10953.3|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|981
1760358000000|2025-10-13 12:20:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1836
1760358300000|2025-10-13 12:25:00|10960|10958|10960|10958|10960|10958|10960|10958|509
1760358600000|2025-10-13 12:30:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10959.2|10957.2|1327
1760358900000|2025-10-13 12:35:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10959.2|10957.2|2354
1760359200000|2025-10-13 12:40:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1261
1760359500000|2025-10-13 12:45:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10955.3|10953.3|2037
1760359800000|2025-10-13 12:50:00|10955.3|10953.3|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|3438
1760360100000|2025-10-13 12:55:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|842
1760360400000|2025-10-13 13:00:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1016
1760360700000|2025-10-13 13:05:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|1644
1760361000000|2025-10-13 13:10:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|581
1760361300000|2025-10-13 13:15:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|232
1760361600000|2025-10-13 13:20:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10954.5|10952.5|1036
1760361900000|2025-10-13 13:25:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.1|10954.1|1395
1760362200000|2025-10-13 13:30:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|2699
1760362500000|2025-10-13 13:35:00|10958.4|10956.4|10956.9|10954.9|10959.2|10957.2|10956.9|10954.9|975
1760362800000|2025-10-13 13:40:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|1543
1760363100000|2025-10-13 13:45:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|1430
1760363400000|2025-10-13 13:50:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|3369
1760363700000|2025-10-13 13:55:00|10958.8|10956.8|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|2414
1760364000000|2025-10-13 14:00:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|1744
1760364300000|2025-10-13 14:05:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|1343
1760364600000|2025-10-13 14:10:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|3509
1760364900000|2025-10-13 14:15:00|10955.7|10953.7|10954.5|10952.5|10955.7|10953.7|10954.5|10952.5|1785
1760365200000|2025-10-13 14:20:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|1369
1760365500000|2025-10-13 14:25:00|10953|10951|10953|10951|10953.7|10951.7|10953|10951|3434
1760365800000|2025-10-13 14:30:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10953|10951|2203
1760366100000|2025-10-13 14:35:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1043
1760366400000|2025-10-13 14:40:00|||||||||1621
1760366700000|2025-10-13 14:45:00|10952.2|10950.2|10953|10951|10953|10951|10952.2|10950.2|1356
1760367000000|2025-10-13 14:50:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|1003
1760367300000|2025-10-13 14:55:00|10955.3|10953.3|10954.5|10952.5|10955.3|10953.3|10954.5|10952.5|2207
1760367600000|2025-10-13 15:00:00|||||||||253
1760367900000|2025-10-13 15:05:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|956
1760368200000|2025-10-13 15:10:00|10953.3|10951.3|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|1135
1760368500000|2025-10-13 15:15:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|748
1760368800000|2025-10-13 15:20:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|616
1760369100000|2025-10-13 15:25:00|||||||||95
1760369400000|2025-10-13 15:30:00|10953|10951|10953|10951|10953|10951|10953|10951|1550
1760369700000|2025-10-13 15:35:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|744
1760370000000|2025-10-13 15:40:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|145
1760370300000|2025-10-13 15:45:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|647
1760370600000|2025-10-13 15:50:00|10953|10951|10953|10951|10953|10951|10953|10951|531
1760370900000|2025-10-13 15:55:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|496
1760371200000|2025-10-13 16:00:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|1289
1760371500000|2025-10-13 16:05:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|159
1760371800000|2025-10-13 16:10:00|||||||||87
1760372100000|2025-10-13 16:15:00|||||||||288
1760372400000|2025-10-13 16:20:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|324
1760372700000|2025-10-13 16:25:00|||||||||35
1760373000000|2025-10-13 16:30:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|1072
1760373300000|2025-10-13 16:35:00|||||||||15
1760373600000|2025-10-13 16:40:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|190
1760373900000|2025-10-13 16:45:00|10954.5|10952.5|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|2267
1760374200000|2025-10-13 16:50:00|||||||||145
1760374500000|2025-10-13 16:55:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1001
1760374800000|2025-10-13 17:00:00|||||||||156
1760375100000|2025-10-13 17:05:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|412
1760375400000|2025-10-13 17:10:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|200
1760375700000|2025-10-13 17:15:00|||||||||61
1760376000000|2025-10-13 17:20:00|||||||||29
1760376300000|2025-10-13 17:25:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|929
1760376600000|2025-10-13 17:30:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|1473
1760376900000|2025-10-13 17:35:00|||||||||57
1760377200000|2025-10-13 17:40:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|319
1760377500000|2025-10-13 17:45:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|1339
1760377800000|2025-10-13 17:50:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|2792
1760378100000|2025-10-13 17:55:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1661
1760378400000|2025-10-13 18:00:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|1257
1760378700000|2025-10-13 18:05:00|||||||||289
1760379000000|2025-10-13 18:10:00|||||||||769
1760379300000|2025-10-13 18:15:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|2819
1760379600000|2025-10-13 18:20:00|||||||||113
1760379900000|2025-10-13 18:25:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|803
1760380200000|2025-10-13 18:30:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|3128
1760380500000|2025-10-13 18:35:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|2966
1760380800000|2025-10-13 18:40:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|572
1760381100000|2025-10-13 18:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|1929
1760381400000|2025-10-13 18:50:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|956
1760381700000|2025-10-13 18:55:00|10960.8|10958.8|10963.1|10961.1|10963.1|10961.1|10960.8|10958.8|4737
1760382000000|2025-10-13 19:00:00|10963.9|10961.9|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|2516
1760382300000|2025-10-13 19:05:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|3822
1760382600000|2025-10-13 19:10:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|732
1760382900000|2025-10-13 19:15:00|||||||||249
1760383200000|2025-10-13 19:20:00|||||||||172
1760383500000|2025-10-13 19:25:00|||||||||382
1760383800000|2025-10-13 19:30:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|1536
1760384100000|2025-10-13 19:35:00|||||||||446
1760384400000|2025-10-13 19:40:00|||||||||414
1760384700000|2025-10-13 19:45:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2791
1760385000000|2025-10-13 19:50:00|||||||||997
1760385300000|2025-10-13 19:55:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|2539
1760385600000|2025-10-13 20:00:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|2554
1760385900000|2025-10-13 20:05:00|||||||||868
1760386200000|2025-10-13 20:10:00|||||||||27
1760386500000|2025-10-13 20:15:00|||||||||5
1760386800000|2025-10-13 20:20:00|||||||||69
1760387100000|2025-10-13 20:25:00|||||||||67
1760387400000|2025-10-13 20:30:00|||||||||60
1760387700000|2025-10-13 20:35:00|||||||||63
1760388000000|2025-10-13 20:40:00|||||||||229
1760388300000|2025-10-13 20:45:00|||||||||763
1760388600000|2025-10-13 20:50:00|||||||||664
1760388900000|2025-10-13 20:55:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|1118
1760392800000|2025-10-13 22:00:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|452
1760393100000|2025-10-13 22:05:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|130
1760393400000|2025-10-13 22:10:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|32
1760393700000|2025-10-13 22:15:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|315
1760394000000|2025-10-13 22:20:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|57
1760394300000|2025-10-13 22:25:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|334
1760394600000|2025-10-13 22:30:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|324
1760394900000|2025-10-13 22:35:00|||||||||50
1760395200000|2025-10-13 22:40:00|||||||||48
1760395500000|2025-10-13 22:45:00|||||||||257
1760396100000|2025-10-13 22:55:00|||||||||114
1760396400000|2025-10-13 23:00:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|334
1760396700000|2025-10-13 23:05:00|||||||||122
1760397000000|2025-10-13 23:10:00|||||||||353
1760397300000|2025-10-13 23:15:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|56
1760397600000|2025-10-13 23:20:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|134
1760398200000|2025-10-13 23:30:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1164
1760398500000|2025-10-13 23:35:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|684
1760398800000|2025-10-13 23:40:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|272
1760399100000|2025-10-13 23:45:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|1050
1760399400000|2025-10-13 23:50:00|||||||||364
1760400000000|2025-10-14 00:00:00|10962.3|10960.3|10960|10958|10962.3|10960.3|10960|10958|1893
1760400300000|2025-10-14 00:05:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|1960
1760400600000|2025-10-14 00:10:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|1117
1760400900000|2025-10-14 00:15:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|1015
1760401200000|2025-10-14 00:20:00|||||||||177
1760401500000|2025-10-14 00:25:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|1523
1760401800000|2025-10-14 00:30:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|1391
1760402100000|2025-10-14 00:35:00|10956.9|10954.9|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|1898
1760402400000|2025-10-14 00:40:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|566
1760402700000|2025-10-14 00:45:00|10956.5|10954.5|10956.9|10954.9|10956.9|10954.9|10956.5|10954.5|2279
1760403000000|2025-10-14 00:50:00|||||||||299
1760403300000|2025-10-14 00:55:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1285
1760403600000|2025-10-14 01:00:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|265
1760403900000|2025-10-14 01:05:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10956.9|10954.9|1575
1760404200000|2025-10-14 01:10:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|575
1760404500000|2025-10-14 01:15:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|936
1760404800000|2025-10-14 01:20:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|792
1760405100000|2025-10-14 01:25:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|682
1760405400000|2025-10-14 01:30:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|275
1760405700000|2025-10-14 01:35:00|||||||||240
1760406000000|2025-10-14 01:40:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|593
1760406300000|2025-10-14 01:45:00|||||||||464
1760406600000|2025-10-14 01:50:00|||||||||96
1760406900000|2025-10-14 01:55:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|412
1760407200000|2025-10-14 02:00:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|1532
1760407500000|2025-10-14 02:05:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|284
1760407800000|2025-10-14 02:10:00|10960|10958|10960|10958|10960|10958|10960|10958|1309
1760408100000|2025-10-14 02:15:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|819
1760408400000|2025-10-14 02:20:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|439
1760408700000|2025-10-14 02:25:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|827
1760409000000|2025-10-14 02:30:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|576
1760409300000|2025-10-14 02:35:00|10960|10958|10960|10958|10960|10958|10960|10958|150
1760409600000|2025-10-14 02:40:00|||||||||17
1760409900000|2025-10-14 02:45:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|688
1760410200000|2025-10-14 02:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|690
1760410500000|2025-10-14 02:55:00|10960|10958|10960|10958|10960|10958|10960|10958|455
1760410800000|2025-10-14 03:00:00|||||||||650
1760411100000|2025-10-14 03:05:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|579
1760411400000|2025-10-14 03:10:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|92
1760411700000|2025-10-14 03:15:00|||||||||110
1760412000000|2025-10-14 03:20:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|263
1760412300000|2025-10-14 03:25:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|235
1760412600000|2025-10-14 03:30:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|930
1760412900000|2025-10-14 03:35:00|||||||||113
1760413200000|2025-10-14 03:40:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|391
1760413500000|2025-10-14 03:45:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|352
1760413800000|2025-10-14 03:50:00|||||||||200
1760414400000|2025-10-14 04:00:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1222
1760414700000|2025-10-14 04:05:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|424
1760415000000|2025-10-14 04:10:00|10964.7|10962.7|10967|10965|10968.6|10966.6|10964.7|10962.7|2823
1760415300000|2025-10-14 04:15:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967|10965|1755
1760415600000|2025-10-14 04:20:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|1593
1760415900000|2025-10-14 04:25:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|501
1760416200000|2025-10-14 04:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1413
1760416500000|2025-10-14 04:35:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1085
1760416800000|2025-10-14 04:40:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|470
1760417100000|2025-10-14 04:45:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|585
1760417400000|2025-10-14 04:50:00|10969.8|10967.8|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1208
1760417700000|2025-10-14 04:55:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|612
1760418000000|2025-10-14 05:00:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|154
1760418300000|2025-10-14 05:05:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|89
1760418600000|2025-10-14 05:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|208
1760418900000|2025-10-14 05:15:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|654
1760419200000|2025-10-14 05:20:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|220
1760419500000|2025-10-14 05:25:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|474
1760419800000|2025-10-14 05:30:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1144
1760420100000|2025-10-14 05:35:00|10973.3|10971.3|10975.6|10973.6|10976.4|10974.4|10972.5|10970.5|2852
1760420400000|2025-10-14 05:40:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|2154
1760420700000|2025-10-14 05:45:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1451
1760421000000|2025-10-14 05:50:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|1318
1760421300000|2025-10-14 05:55:00|||||||||219
1760421600000|2025-10-14 06:00:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|1608
1760421900000|2025-10-14 06:05:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|639
1760422200000|2025-10-14 06:10:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|1827
1760422500000|2025-10-14 06:15:00|10972.5|10970.5|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|1086
1760422800000|2025-10-14 06:20:00|10975.6|10973.6|10978|10976|10978.7|10976.7|10975.6|10973.6|4660
1760423100000|2025-10-14 06:25:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|2114
1760423400000|2025-10-14 06:30:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|2395
1760423700000|2025-10-14 06:35:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|1693
1760424000000|2025-10-14 06:40:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|1673
1760424300000|2025-10-14 06:45:00|10976.4|10974.4|10976.4|10974.4|10977.6|10975.6|10976.4|10974.4|2101
1760424600000|2025-10-14 06:50:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|3203
1760424900000|2025-10-14 06:55:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|997
1760425200000|2025-10-14 07:00:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10977.2|10975.2|5220
1760425500000|2025-10-14 07:05:00|10980.3|10978.3|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|2032
1760425800000|2025-10-14 07:10:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1027
1760426100000|2025-10-14 07:15:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|3966
1760426400000|2025-10-14 07:20:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|1794
1760426700000|2025-10-14 07:25:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|938
1760427000000|2025-10-14 07:30:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1192
1760427300000|2025-10-14 07:35:00|10979.5|10977.5|10981.1|10979.1|10983.4|10981.4|10978.7|10976.7|4811
1760427600000|2025-10-14 07:40:00|10980.3|10978.3|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|3256
1760427900000|2025-10-14 07:45:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1005
1760428200000|2025-10-14 07:50:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|2301
1760428500000|2025-10-14 07:55:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|1147
1760428800000|2025-10-14 08:00:00|10979.5|10977.5|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|1933
1760429100000|2025-10-14 08:05:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2968
1760429400000|2025-10-14 08:10:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10976.4|10974.4|2147
1760429700000|2025-10-14 08:15:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|1421
1760430000000|2025-10-14 08:20:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|1994
1760430300000|2025-10-14 08:25:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10976.4|10974.4|1959
1760430600000|2025-10-14 08:30:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1052
1760430900000|2025-10-14 08:35:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|221
1760431200000|2025-10-14 08:40:00|10978.7|10976.7|10980.3|10978.3|10980.3|10978.3|10978.7|10976.7|1102
1760431500000|2025-10-14 08:45:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|1814
1760431800000|2025-10-14 08:50:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|1825
1760432100000|2025-10-14 08:55:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1583
1760432400000|2025-10-14 09:00:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|1424
1760432700000|2025-10-14 09:05:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|1738
1760433000000|2025-10-14 09:10:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|686
1760433300000|2025-10-14 09:15:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|2110
1760433600000|2025-10-14 09:20:00|10981.5|10979.5|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|2009
1760433900000|2025-10-14 09:25:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|755
1760434200000|2025-10-14 09:30:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1036
1760434500000|2025-10-14 09:35:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1098
1760434800000|2025-10-14 09:40:00|||||||||2637
1760435100000|2025-10-14 09:45:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|2959
1760435400000|2025-10-14 09:50:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|1941
1760435700000|2025-10-14 09:55:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1672
1760436000000|2025-10-14 10:00:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|679
1760436300000|2025-10-14 10:05:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|1002
1760436600000|2025-10-14 10:10:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1460
1760436900000|2025-10-14 10:15:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|970
1760437200000|2025-10-14 10:20:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|2029
1760437500000|2025-10-14 10:25:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|809
1760437800000|2025-10-14 10:30:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|694
1760438100000|2025-10-14 10:35:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|733
1760438400000|2025-10-14 10:40:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|777
1760438700000|2025-10-14 10:45:00|10982.6|10980.6|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|2333
1760439000000|2025-10-14 10:50:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|693
1760439300000|2025-10-14 10:55:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1564
1760439600000|2025-10-14 11:00:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|1584
1760439900000|2025-10-14 11:05:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978|10976|2634
1760440200000|2025-10-14 11:10:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|1722
1760440500000|2025-10-14 11:15:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|2543
1760440800000|2025-10-14 11:20:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|1031
1760441100000|2025-10-14 11:25:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|2152
1760441400000|2025-10-14 11:30:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|6611
1760441700000|2025-10-14 11:35:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10973.3|10971.3|4380
1760442000000|2025-10-14 11:40:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|1753
1760442300000|2025-10-14 11:45:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|3696
1760442600000|2025-10-14 11:50:00|10973.3|10971.3|10971.7|10969.7|10974|10972|10971.7|10969.7|4858
1760442900000|2025-10-14 11:55:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1479
1760443200000|2025-10-14 12:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10971.7|10969.7|2611
1760443500000|2025-10-14 12:05:00|10974|10972|10974|10972|10974.8|10972.8|10972.5|10970.5|2856
1760443800000|2025-10-14 12:10:00|10974.8|10972.8|10975.6|10973.6|10977.2|10975.2|10974.8|10972.8|3341
1760444100000|2025-10-14 12:15:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|1943
1760444400000|2025-10-14 12:20:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|5463
1760444700000|2025-10-14 12:25:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|2942
1760445000000|2025-10-14 12:30:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10976.4|10974.4|5507
1760445300000|2025-10-14 12:35:00|10978.7|10976.7|10974|10972|10978.7|10976.7|10974|10972|5371
1760445600000|2025-10-14 12:40:00|10973.3|10971.3|10975.6|10973.6|10977.2|10975.2|10973.3|10971.3|3201
1760445900000|2025-10-14 12:45:00|10976.4|10974.4|10972.5|10970.5|10976.4|10974.4|10971.7|10969.7|3307
1760446200000|2025-10-14 12:50:00|10971.7|10969.7|10973.3|10971.3|10974|10972|10971.7|10969.7|1684
1760446500000|2025-10-14 12:55:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|1980
1760446800000|2025-10-14 13:00:00|10972.5|10970.5|10969.4|10967.4|10973.3|10971.3|10969.4|10967.4|4245
1760447100000|2025-10-14 13:05:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10967|10965|2676
1760447400000|2025-10-14 13:10:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967|10965|3195
1760447700000|2025-10-14 13:15:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1478
1760448000000|2025-10-14 13:20:00|10969.8|10967.8|10967|10965|10970.9|10968.9|10967|10965|3080
1760448300000|2025-10-14 13:25:00|10967.8|10965.8|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|4323
1760448600000|2025-10-14 13:30:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10962.3|10960.3|11669
1760448900000|2025-10-14 13:35:00|10963.9|10961.9|10967.8|10965.8|10969.4|10967.4|10963.9|10961.9|4224
1760449200000|2025-10-14 13:40:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10966.2|10964.2|5995
1760449500000|2025-10-14 13:45:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10966.2|10964.2|6415
1760449800000|2025-10-14 13:50:00|10969.4|10967.4|10967.8|10965.8|10970.1|10968.1|10967|10965|7034
1760450100000|2025-10-14 13:55:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10966.2|10964.2|10886
1760450400000|2025-10-14 14:00:00|10966.2|10964.2|10965.5|10963.5|10967.8|10965.8|10964.7|10962.7|6008
1760450700000|2025-10-14 14:05:00|10964.7|10962.7|10969.4|10967.4|10969.4|10967.4|10964.7|10962.7|4010
1760451000000|2025-10-14 14:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|3109
1760451300000|2025-10-14 14:15:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|2708
1760451600000|2025-10-14 14:20:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10966.2|10964.2|3199
1760451900000|2025-10-14 14:25:00|10966.2|10964.2|10963.1|10961.1|10967|10965|10963.1|10961.1|5069
1760452200000|2025-10-14 14:30:00|10963.9|10961.9|10964.7|10962.7|10966.2|10964.2|10963.1|10961.1|2620
1760452500000|2025-10-14 14:35:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|3716
1760452800000|2025-10-14 14:40:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|3205
1760453100000|2025-10-14 14:45:00|10964.7|10962.7|10963.1|10961.1|10966.2|10964.2|10963.1|10961.1|3153
1760453400000|2025-10-14 14:50:00|10963.9|10961.9|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|2914
1760453700000|2025-10-14 14:55:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|2711
1760454000000|2025-10-14 15:00:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.1|10961.1|2146
1760454300000|2025-10-14 15:05:00|10963.9|10961.9|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|1865
1760454600000|2025-10-14 15:10:00|10963.9|10961.9|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|1407
1760454900000|2025-10-14 15:15:00|10965.5|10963.5|10967|10965|10967.8|10965.8|10965.5|10963.5|2699
1760455200000|2025-10-14 15:20:00|10966.2|10964.2|10964.7|10962.7|10967|10965|10963.9|10961.9|2139
1760455500000|2025-10-14 15:25:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|2292
1760455800000|2025-10-14 15:30:00|10963.1|10961.1|10965.5|10963.5|10965.5|10963.5|10963.1|10961.1|3140
1760456100000|2025-10-14 15:35:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10962.3|10960.3|5645
1760456400000|2025-10-14 15:40:00|10963.9|10961.9|10964.7|10962.7|10967|10965|10963.9|10961.9|4411
1760456700000|2025-10-14 15:45:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10963.1|10961.1|3442
1760457000000|2025-10-14 15:50:00|10966.2|10964.2|10963.1|10961.1|10966.2|10964.2|10963.1|10961.1|3120
1760457300000|2025-10-14 15:55:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|1656
1760457600000|2025-10-14 16:00:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|3035
1760457900000|2025-10-14 16:05:00|10965.5|10963.5|10966.2|10964.2|10967|10965|10964.7|10962.7|1853
1760458200000|2025-10-14 16:10:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|2184
1760458500000|2025-10-14 16:15:00|10964.7|10962.7|10967|10965|10967.8|10965.8|10963.9|10961.9|6088
1760458800000|2025-10-14 16:20:00|10967.8|10965.8|10966.2|10964.2|10969.4|10967.4|10964.7|10962.7|8413
1760459100000|2025-10-14 16:25:00|10965.5|10963.5|10968.6|10966.6|10969.4|10967.4|10965.5|10963.5|6733
1760459400000|2025-10-14 16:30:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10966.2|10964.2|6081
1760459700000|2025-10-14 16:35:00|10967.8|10965.8|10970.1|10968.1|10970.1|10968.1|10967.8|10965.8|4023
1760460000000|2025-10-14 16:40:00|10970.9|10968.9|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|3852
1760460300000|2025-10-14 16:45:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|3859
1760460600000|2025-10-14 16:50:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|3573
1760460900000|2025-10-14 16:55:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|2618
1760461200000|2025-10-14 17:00:00|10971.7|10969.7|10973.3|10971.3|10974|10972|10971.7|10969.7|3713
1760461500000|2025-10-14 17:05:00|10974|10972|10971.7|10969.7|10974|10972|10971.7|10969.7|3356
1760461800000|2025-10-14 17:10:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1677
1760462100000|2025-10-14 17:15:00|10971.7|10969.7|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|1729
1760462400000|2025-10-14 17:20:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|2236
1760462700000|2025-10-14 17:25:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|811
1760463000000|2025-10-14 17:30:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|2008
1760463300000|2025-10-14 17:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|1964
1760463600000|2025-10-14 17:40:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|2465
1760463900000|2025-10-14 17:45:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|5165
1760464200000|2025-10-14 17:50:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1816
1760464500000|2025-10-14 17:55:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|2526
1760464800000|2025-10-14 18:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|2174
1760465100000|2025-10-14 18:05:00|10974|10972|10974|10972|10974|10972|10974|10972|689
1760465400000|2025-10-14 18:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|4306
1760465700000|2025-10-14 18:15:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|1435
1760466000000|2025-10-14 18:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|2153
1760466300000|2025-10-14 18:25:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|2330
1760466600000|2025-10-14 18:30:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|2635
1760466900000|2025-10-14 18:35:00|||||||||964
1760467200000|2025-10-14 18:40:00|||||||||519
1760467500000|2025-10-14 18:45:00|10974|10972|10974|10972|10974|10972|10974|10972|1676
1760467800000|2025-10-14 18:50:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10973.3|10971.3|4772
1760468100000|2025-10-14 18:55:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|5641
1760468400000|2025-10-14 19:00:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|2745
1760468700000|2025-10-14 19:05:00|10976.4|10974.4|10978|10976|10978|10976|10976.4|10974.4|1608
1760469000000|2025-10-14 19:10:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10976.4|10974.4|989
1760469300000|2025-10-14 19:15:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|4724
1760469600000|2025-10-14 19:20:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|3017
1760469900000|2025-10-14 19:25:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|4666
1760470200000|2025-10-14 19:30:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|2298
1760470500000|2025-10-14 19:35:00|10978|10976|10979.5|10977.5|10981.1|10979.1|10978|10976|10017
1760470800000|2025-10-14 19:40:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|4992
1760471100000|2025-10-14 19:45:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|2542
1760471400000|2025-10-14 19:50:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|3273
1760471700000|2025-10-14 19:55:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|3923
1760472000000|2025-10-14 20:00:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974|10972|4470
1760472300000|2025-10-14 20:05:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|1966
1760472600000|2025-10-14 20:10:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|3249
1760472900000|2025-10-14 20:15:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|4050
1760473200000|2025-10-14 20:20:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|2073
1760473500000|2025-10-14 20:25:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|754
1760473800000|2025-10-14 20:30:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1584
1760474100000|2025-10-14 20:35:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|3422
1760474400000|2025-10-14 20:40:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|778
1760474700000|2025-10-14 20:45:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|3827
1760475000000|2025-10-14 20:50:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|784
1760475300000|2025-10-14 20:55:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|1404
1760479200000|2025-10-14 22:00:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10967.8|10965.8|1149
1760479500000|2025-10-14 22:05:00|10970.5|10968.5|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|554
1760479800000|2025-10-14 22:10:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|87
1760480100000|2025-10-14 22:15:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|198
1760480400000|2025-10-14 22:20:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|205
1760480700000|2025-10-14 22:25:00|||||||||37
1760481000000|2025-10-14 22:30:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|16
1760481300000|2025-10-14 22:35:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|52
1760481600000|2025-10-14 22:40:00|||||||||63
1760481900000|2025-10-14 22:45:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|153
1760482200000|2025-10-14 22:50:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|69
1760482500000|2025-10-14 22:55:00|||||||||6
1760482800000|2025-10-14 23:00:00|||||||||168
1760483100000|2025-10-14 23:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|705
1760483400000|2025-10-14 23:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|199
1760483700000|2025-10-14 23:15:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|59
1760484000000|2025-10-14 23:20:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|70
1760484300000|2025-10-14 23:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|197
1760484600000|2025-10-14 23:30:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|142
1760484900000|2025-10-14 23:35:00|||||||||33
1760485200000|2025-10-14 23:40:00|||||||||32
1760485500000|2025-10-14 23:45:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|1197
1760485800000|2025-10-14 23:50:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|210
1760486100000|2025-10-14 23:55:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|475
1760486400000|2025-10-15 00:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|1028
1760486700000|2025-10-15 00:05:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|652
1760487000000|2025-10-15 00:10:00|10973.7|10971.7|10974|10972|10974.8|10972.8|10973.3|10971.3|984
1760487300000|2025-10-15 00:15:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10973.3|10971.3|1016
1760487600000|2025-10-15 00:20:00|10974.4|10972.4|10974.8|10972.8|10974.8|10972.8|10974.4|10972.4|436
1760487900000|2025-10-15 00:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|608
1760488200000|2025-10-15 00:30:00|||||||||126
1760488500000|2025-10-15 00:35:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|230
1760488800000|2025-10-15 00:40:00|||||||||31
1760489100000|2025-10-15 00:45:00|||||||||33
1760489400000|2025-10-15 00:50:00|||||||||14
1760489700000|2025-10-15 00:55:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|184
1760490000000|2025-10-15 01:00:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|937
1760490300000|2025-10-15 01:05:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|739
1760490600000|2025-10-15 01:10:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|148
1760490900000|2025-10-15 01:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|269
1760491200000|2025-10-15 01:20:00|||||||||16
1760491500000|2025-10-15 01:25:00|||||||||112
1760491800000|2025-10-15 01:30:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|1285
1760492100000|2025-10-15 01:35:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|2608
1760492400000|2025-10-15 01:40:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|1296
1760492700000|2025-10-15 01:45:00|||||||||694
1760493000000|2025-10-15 01:50:00|10978|10976|10978|10976|10978|10976|10978|10976|1081
1760493300000|2025-10-15 01:55:00|10977.2|10975.2|10979.5|10977.5|10980.3|10978.3|10977.2|10975.2|2555
1760493600000|2025-10-15 02:00:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|822
1760493900000|2025-10-15 02:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|787
1760494200000|2025-10-15 02:10:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|862
1760494500000|2025-10-15 02:15:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|311
1760494800000|2025-10-15 02:20:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1385
1760495100000|2025-10-15 02:25:00|||||||||496
1760495400000|2025-10-15 02:30:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|984
1760495700000|2025-10-15 02:35:00|||||||||148
1760496000000|2025-10-15 02:40:00|||||||||16
1760496300000|2025-10-15 02:45:00|||||||||45
1760496600000|2025-10-15 02:50:00|||||||||384
1760496900000|2025-10-15 02:55:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|858
1760497200000|2025-10-15 03:00:00|||||||||1
1760497500000|2025-10-15 03:05:00|||||||||176
1760497800000|2025-10-15 03:10:00|||||||||2
1760498100000|2025-10-15 03:15:00|||||||||25
1760498400000|2025-10-15 03:20:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|444
1760498700000|2025-10-15 03:25:00|||||||||734
1760499000000|2025-10-15 03:30:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|328
1760499300000|2025-10-15 03:35:00|||||||||181
1760499600000|2025-10-15 03:40:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|172
1760499900000|2025-10-15 03:45:00|||||||||730
1760500200000|2025-10-15 03:50:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|282
1760500500000|2025-10-15 03:55:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|22
1760500800000|2025-10-15 04:00:00|||||||||2
1760501100000|2025-10-15 04:05:00|||||||||2
1760501400000|2025-10-15 04:10:00|||||||||45
1760501700000|2025-10-15 04:15:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|49
1760502000000|2025-10-15 04:20:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|117
1760502300000|2025-10-15 04:25:00|10978|10976|10978|10976|10978|10976|10978|10976|798
1760502600000|2025-10-15 04:30:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|191
1760502900000|2025-10-15 04:35:00|||||||||2
1760503200000|2025-10-15 04:40:00|10978|10976|10978|10976|10978|10976|10978|10976|411
1760503500000|2025-10-15 04:45:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|276
1760503800000|2025-10-15 04:50:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|225
1760504100000|2025-10-15 04:55:00|||||||||7
1760504400000|2025-10-15 05:00:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|573
1760504700000|2025-10-15 05:05:00|||||||||5
1760505000000|2025-10-15 05:10:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|573
1760505600000|2025-10-15 05:20:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|28
1760505900000|2025-10-15 05:25:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|13
1760506200000|2025-10-15 05:30:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|124
1760506500000|2025-10-15 05:35:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|196
1760506800000|2025-10-15 05:40:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|144
1760507100000|2025-10-15 05:45:00|10978|10976|10978|10976|10978|10976|10978|10976|166
1760507400000|2025-10-15 05:50:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|184
1760507700000|2025-10-15 05:55:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|1081
1760508000000|2025-10-15 06:00:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|654
1760508300000|2025-10-15 06:05:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1371
1760508600000|2025-10-15 06:10:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|395
1760508900000|2025-10-15 06:15:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|782
1760509200000|2025-10-15 06:20:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|403
1760509500000|2025-10-15 06:25:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|1184
1760509800000|2025-10-15 06:30:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|948
1760510100000|2025-10-15 06:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|596
1760510400000|2025-10-15 06:40:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|322
1760510700000|2025-10-15 06:45:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|682
1760511000000|2025-10-15 06:50:00|||||||||305
1760511300000|2025-10-15 06:55:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|629
1760511600000|2025-10-15 07:00:00|10981.1|10979.1|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|3233
1760511900000|2025-10-15 07:05:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1076
1760512200000|2025-10-15 07:10:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|2125
1760512500000|2025-10-15 07:15:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|515
1760512800000|2025-10-15 07:20:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1468
1760513100000|2025-10-15 07:25:00|||||||||1452
1760513400000|2025-10-15 07:30:00|||||||||761
1760513700000|2025-10-15 07:35:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|1212
1760514000000|2025-10-15 07:40:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2556
1760514300000|2025-10-15 07:45:00|10978.7|10976.7|10978|10976|10979.1|10977.1|10977.2|10975.2|2645
1760514600000|2025-10-15 07:50:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|694
1760514900000|2025-10-15 07:55:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|1914
1760515200000|2025-10-15 08:00:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|1177
1760515500000|2025-10-15 08:05:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|1765
1760515800000|2025-10-15 08:10:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|1369
1760516100000|2025-10-15 08:15:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|509
1760516400000|2025-10-15 08:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1561
1760516700000|2025-10-15 08:25:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1115
1760517000000|2025-10-15 08:30:00|||||||||576
1760517300000|2025-10-15 08:35:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|623
1760517600000|2025-10-15 08:40:00|||||||||351
1760517900000|2025-10-15 08:45:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|544
1760518200000|2025-10-15 08:50:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|819
1760518500000|2025-10-15 08:55:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|1640
1760518800000|2025-10-15 09:00:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|952
1760519100000|2025-10-15 09:05:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|1033
1760519400000|2025-10-15 09:10:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1291
1760519700000|2025-10-15 09:15:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|856
1760520000000|2025-10-15 09:20:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|2472
1760520300000|2025-10-15 09:25:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|700
1760520600000|2025-10-15 09:30:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|1029
1760520900000|2025-10-15 09:35:00|||||||||753
1760521200000|2025-10-15 09:40:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|320
1760521500000|2025-10-15 09:45:00|||||||||533
1760521800000|2025-10-15 09:50:00|||||||||159
1760522100000|2025-10-15 09:55:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|1059
1760522400000|2025-10-15 10:00:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|147
1760522700000|2025-10-15 10:05:00|||||||||127
1760523000000|2025-10-15 10:10:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|1103
1760523300000|2025-10-15 10:15:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|905
1760523600000|2025-10-15 10:20:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|277
1760523900000|2025-10-15 10:25:00|10978|10976|10978|10976|10978|10976|10978|10976|968
1760524200000|2025-10-15 10:30:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|988
1760524500000|2025-10-15 10:35:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|700
1760524800000|2025-10-15 10:40:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|1420
1760525100000|2025-10-15 10:45:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|500
1760525400000|2025-10-15 10:50:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|1324
1760525700000|2025-10-15 10:55:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1591
1760526000000|2025-10-15 11:00:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1502
1760526300000|2025-10-15 11:05:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|484
1760526600000|2025-10-15 11:10:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|1739
1760526900000|2025-10-15 11:15:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|93
1760527200000|2025-10-15 11:20:00|||||||||745
1760527500000|2025-10-15 11:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|382
1760527800000|2025-10-15 11:30:00|10978|10976|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|1494
1760528100000|2025-10-15 11:35:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|884
1760528400000|2025-10-15 11:40:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|563
1760528700000|2025-10-15 11:45:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|933
1760529000000|2025-10-15 11:50:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|2632
1760529300000|2025-10-15 11:55:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1035
1760529600000|2025-10-15 12:00:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|591
1760529900000|2025-10-15 12:05:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|1110
1760530200000|2025-10-15 12:10:00|10974.8|10972.8|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|4047
1760530500000|2025-10-15 12:15:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|2763
1760530800000|2025-10-15 12:20:00|10972.5|10970.5|10973.3|10971.3|10974.8|10972.8|10971.7|10969.7|3749
1760531100000|2025-10-15 12:25:00|10972.5|10970.5|10974|10972|10974.8|10972.8|10972.5|10970.5|2073
1760531400000|2025-10-15 12:30:00|10973.3|10971.3|10974|10972|10974|10972|10970.9|10968.9|7654
1760531700000|2025-10-15 12:35:00|10973.3|10971.3|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|6825
1760532000000|2025-10-15 12:40:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|1967
1760532300000|2025-10-15 12:45:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|3417
1760532600000|2025-10-15 12:50:00|10972.5|10970.5|10971.7|10969.7|10974|10972|10971.7|10969.7|2714
1760532900000|2025-10-15 12:55:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1993
1760533200000|2025-10-15 13:00:00|10971.7|10969.7|10970.9|10968.9|10973.3|10971.3|10970.9|10968.9|1972
1760533500000|2025-10-15 13:05:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|1343
1760533800000|2025-10-15 13:10:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.3|10969.3|1136
1760534100000|2025-10-15 13:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|2256
1760534400000|2025-10-15 13:20:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|3447
1760534700000|2025-10-15 13:25:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|3156
1760535000000|2025-10-15 13:30:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10971.7|10969.7|3215
1760535300000|2025-10-15 13:35:00|10972.5|10970.5|10976.4|10974.4|10976.4|10974.4|10972.5|10970.5|4510
1760535600000|2025-10-15 13:40:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|5021
1760535900000|2025-10-15 13:45:00|10977.2|10975.2|10978|10976|10978|10976|10976.4|10974.4|3447
1760536200000|2025-10-15 13:50:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10978|10976|5459
1760536500000|2025-10-15 13:55:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10977.2|10975.2|6553
1760536800000|2025-10-15 14:00:00|10977.2|10975.2|10974.8|10972.8|10977.2|10975.2|10974|10972|6697
1760537100000|2025-10-15 14:05:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10973.3|10971.3|5021
1760537400000|2025-10-15 14:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|1352
1760537700000|2025-10-15 14:15:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.4|10972.4|1030
1760538000000|2025-10-15 14:20:00|10975.6|10973.6|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|2473
1760538300000|2025-10-15 14:25:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|2058
1760538600000|2025-10-15 14:30:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|2591
1760538900000|2025-10-15 14:35:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|663
1760539200000|2025-10-15 14:40:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10973.3|10971.3|2052
1760539500000|2025-10-15 14:45:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10973.3|10971.3|1097
1760539800000|2025-10-15 14:50:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974|10972|2478
1760540100000|2025-10-15 14:55:00|10975.6|10973.6|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|1562
1760540400000|2025-10-15 15:00:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|2681
1760540700000|2025-10-15 15:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|4248
1760541000000|2025-10-15 15:10:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|2563
1760541300000|2025-10-15 15:15:00|10972.5|10970.5|10974|10972|10974.8|10972.8|10971.7|10969.7|8700
1760541600000|2025-10-15 15:20:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|1285
1760541900000|2025-10-15 15:25:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|3524
1760542200000|2025-10-15 15:30:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|3262
1760542500000|2025-10-15 15:35:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10974|10972|3707
1760542800000|2025-10-15 15:40:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|1785
1760543100000|2025-10-15 15:45:00|10975.6|10973.6|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|7465
1760543400000|2025-10-15 15:50:00|10970.9|10968.9|10967|10965|10971.7|10969.7|10965.5|10963.5|5928
1760543700000|2025-10-15 15:55:00|10967.4|10965.4|10966.2|10964.2|10968.2|10966.2|10965.5|10963.5|5413
1760544000000|2025-10-15 16:00:00|10967|10965|10963.9|10961.9|10967|10965|10963.1|10961.1|4082
1760544300000|2025-10-15 16:05:00|10963.5|10961.5|10967|10965|10967|10965|10963.1|10961.1|3638
1760544600000|2025-10-15 16:10:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|1631
1760544900000|2025-10-15 16:15:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|3268
1760545200000|2025-10-15 16:20:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|3234
1760545500000|2025-10-15 16:25:00|10965.5|10963.5|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|2323
1760545800000|2025-10-15 16:30:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10962.3|10960.3|2254
1760546100000|2025-10-15 16:35:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2474
1760546400000|2025-10-15 16:40:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|1695
1760546700000|2025-10-15 16:45:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2344
1760547000000|2025-10-15 16:50:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|1152
1760547300000|2025-10-15 16:55:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|1640
1760547600000|2025-10-15 17:00:00|10963.9|10961.9|10967|10965|10967|10965|10963.9|10961.9|4115
1760547900000|2025-10-15 17:05:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|5840
1760548200000|2025-10-15 17:10:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967|10965|7246
1760548500000|2025-10-15 17:15:00|10967|10965|10964.7|10962.7|10967|10965|10964.7|10962.7|3041
1760548800000|2025-10-15 17:20:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|3598
1760549100000|2025-10-15 17:25:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|805
1760549400000|2025-10-15 17:30:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2295
1760549700000|2025-10-15 17:35:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|3466
1760550000000|2025-10-15 17:40:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|814
1760550300000|2025-10-15 17:45:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|1362
1760550600000|2025-10-15 17:50:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|1692
1760550900000|2025-10-15 17:55:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|615
1760551200000|2025-10-15 18:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|1109
1760551500000|2025-10-15 18:05:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2909
1760551800000|2025-10-15 18:10:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|1199
1760552100000|2025-10-15 18:15:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10964.7|10962.7|1112
1760552400000|2025-10-15 18:20:00|||||||||511
1760552700000|2025-10-15 18:25:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|2050
1760553000000|2025-10-15 18:30:00|10965.5|10963.5|10963.9|10961.9|10966.2|10964.2|10963.9|10961.9|1700
1760553300000|2025-10-15 18:35:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1627
1760553600000|2025-10-15 18:40:00|||||||||705
1760553900000|2025-10-15 18:45:00|10965.5|10963.5|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|928
1760554200000|2025-10-15 18:50:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|1443
1760554500000|2025-10-15 18:55:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|2876
1760554800000|2025-10-15 19:00:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|1294
1760555100000|2025-10-15 19:05:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10965.5|10963.5|1335
1760555400000|2025-10-15 19:10:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|738
1760555700000|2025-10-15 19:15:00|10964.7|10962.7|10966.2|10964.2|10967|10965|10964.7|10962.7|4158
1760556000000|2025-10-15 19:20:00|10967|10965|10966.2|10964.2|10967|10965|10965.5|10963.5|3736
1760556300000|2025-10-15 19:25:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1944
1760556600000|2025-10-15 19:30:00|||||||||356
1760556900000|2025-10-15 19:35:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1947
1760557200000|2025-10-15 19:40:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2449
1760557500000|2025-10-15 19:45:00|||||||||881
1760557800000|2025-10-15 19:50:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|2029
1760558100000|2025-10-15 19:55:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|4768
1760558400000|2025-10-15 20:00:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|6147
1760558700000|2025-10-15 20:05:00|||||||||887
1760559000000|2025-10-15 20:10:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1720
1760559300000|2025-10-15 20:15:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1344
1760559600000|2025-10-15 20:20:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1321
1760559900000|2025-10-15 20:25:00|||||||||197
1760560200000|2025-10-15 20:30:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1892
1760560500000|2025-10-15 20:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1910
1760560800000|2025-10-15 20:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|2034
1760561100000|2025-10-15 20:45:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|4164
1760561400000|2025-10-15 20:50:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10967|10965|1986
1760561700000|2025-10-15 20:55:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|3010
1760565600000|2025-10-15 22:00:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|370
1760565900000|2025-10-15 22:05:00|||||||||1
1760566200000|2025-10-15 22:10:00|||||||||53
1760566500000|2025-10-15 22:15:00|||||||||1
1760566800000|2025-10-15 22:20:00|||||||||10
1760567100000|2025-10-15 22:25:00|||||||||36
1760567400000|2025-10-15 22:30:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|380
1760567700000|2025-10-15 22:35:00|||||||||108
1760568000000|2025-10-15 22:40:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|246
1760568300000|2025-10-15 22:45:00|||||||||184
1760568600000|2025-10-15 22:50:00|||||||||5
1760568900000|2025-10-15 22:55:00|||||||||19
1760569200000|2025-10-15 23:00:00|||||||||231
1760569500000|2025-10-15 23:05:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|556
1760569800000|2025-10-15 23:10:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|186
1760570100000|2025-10-15 23:15:00|||||||||1
1760570400000|2025-10-15 23:20:00|||||||||18
1760570700000|2025-10-15 23:25:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|237
1760571000000|2025-10-15 23:30:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|241
1760571300000|2025-10-15 23:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|247
1760571600000|2025-10-15 23:40:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|226
1760571900000|2025-10-15 23:45:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|529
1760572200000|2025-10-15 23:50:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|809
1760572500000|2025-10-15 23:55:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|166
1760572800000|2025-10-16 00:00:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|471
1760573100000|2025-10-16 00:05:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|645
1760573400000|2025-10-16 00:10:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|77
1760573700000|2025-10-16 00:15:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|266
1760574000000|2025-10-16 00:20:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|669
1760574300000|2025-10-16 00:25:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|485
1760574600000|2025-10-16 00:30:00|10971.7|10969.7|10974|10972|10974|10972|10971.7|10969.7|2478
1760574900000|2025-10-16 00:35:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|541
1760575200000|2025-10-16 00:40:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|553
1760575500000|2025-10-16 00:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|294
1760575800000|2025-10-16 00:50:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|461
1760576100000|2025-10-16 00:55:00|||||||||4
1760576400000|2025-10-16 01:00:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|107
1760576700000|2025-10-16 01:05:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|694
1760577000000|2025-10-16 01:10:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|515
1760577300000|2025-10-16 01:15:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|613
1760577600000|2025-10-16 01:20:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|323
1760577900000|2025-10-16 01:25:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|391
1760578200000|2025-10-16 01:30:00|||||||||6
1760578500000|2025-10-16 01:35:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|281
1760578800000|2025-10-16 01:40:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|133
1760579100000|2025-10-16 01:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|215
1760579400000|2025-10-16 01:50:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|444
1760579700000|2025-10-16 01:55:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|385
1760580000000|2025-10-16 02:00:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|212
1760580300000|2025-10-16 02:05:00|||||||||40
1760580600000|2025-10-16 02:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|49
1760580900000|2025-10-16 02:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|966
1760581200000|2025-10-16 02:20:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|127
1760581500000|2025-10-16 02:25:00|||||||||264
1760581800000|2025-10-16 02:30:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|395
1760582100000|2025-10-16 02:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|558
1760582400000|2025-10-16 02:40:00|10974.4|10972.4|10974.8|10972.8|10974.8|10972.8|10974|10972|191
1760582700000|2025-10-16 02:45:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|320
1760583000000|2025-10-16 02:50:00|||||||||1
1760583300000|2025-10-16 02:55:00|10973.7|10971.7|10973.3|10971.3|10974|10972|10973.3|10971.3|898
1760583600000|2025-10-16 03:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|821
1760583900000|2025-10-16 03:05:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|353
1760584200000|2025-10-16 03:10:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|138
1760584500000|2025-10-16 03:15:00|||||||||100
1760584800000|2025-10-16 03:20:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|324
1760585100000|2025-10-16 03:25:00|||||||||238
1760585400000|2025-10-16 03:30:00|||||||||417
1760585700000|2025-10-16 03:35:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|205
1760586000000|2025-10-16 03:40:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|418
1760586300000|2025-10-16 03:45:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|177
1760586900000|2025-10-16 03:55:00|||||||||15
1760587200000|2025-10-16 04:00:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|457
1760587500000|2025-10-16 04:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|339
1760587800000|2025-10-16 04:10:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|60
1760588100000|2025-10-16 04:15:00|||||||||5
1760588400000|2025-10-16 04:20:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|349
1760588700000|2025-10-16 04:25:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|48
1760589000000|2025-10-16 04:30:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|281
1760589300000|2025-10-16 04:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|200
1760589600000|2025-10-16 04:40:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|131
1760589900000|2025-10-16 04:45:00|||||||||63
1760590200000|2025-10-16 04:50:00|||||||||13
1760590500000|2025-10-16 04:55:00|||||||||45
1760590800000|2025-10-16 05:00:00|||||||||91
1760591100000|2025-10-16 05:05:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|124
1760591400000|2025-10-16 05:10:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|340
1760591700000|2025-10-16 05:15:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|99
1760592000000|2025-10-16 05:20:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|131
1760592300000|2025-10-16 05:25:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|286
1760592600000|2025-10-16 05:30:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|873
1760592900000|2025-10-16 05:35:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|564
1760593200000|2025-10-16 05:40:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|71
1760593500000|2025-10-16 05:45:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|203
1760593800000|2025-10-16 05:50:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|165
1760594100000|2025-10-16 05:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|134
1760594400000|2025-10-16 06:00:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|699
1760594700000|2025-10-16 06:05:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1007
1760595000000|2025-10-16 06:10:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|482
1760595300000|2025-10-16 06:15:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|1311
1760595600000|2025-10-16 06:20:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|299
1760595900000|2025-10-16 06:25:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|782
1760596200000|2025-10-16 06:30:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|390
1760596500000|2025-10-16 06:35:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10967|10965|694
1760596800000|2025-10-16 06:40:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|441
1760597100000|2025-10-16 06:45:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|526
1760597400000|2025-10-16 06:50:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|942
1760597700000|2025-10-16 06:55:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|828
1760598000000|2025-10-16 07:00:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967|10965|1086
1760598300000|2025-10-16 07:05:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|776
1760598600000|2025-10-16 07:10:00|10968.6|10966.6|10970.9|10968.9|10972.5|10970.5|10967.8|10965.8|1489
1760598900000|2025-10-16 07:15:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|714
1760599200000|2025-10-16 07:20:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|845
1760599500000|2025-10-16 07:25:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|254
1760599800000|2025-10-16 07:30:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|502
1760600100000|2025-10-16 07:35:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|621
1760600400000|2025-10-16 07:40:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|226
1760600700000|2025-10-16 07:45:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|750
1760601000000|2025-10-16 07:50:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|558
1760601300000|2025-10-16 07:55:00|10968.6|10966.6|10966.2|10964.2|10968.6|10966.6|10965.5|10963.5|4963
1760601600000|2025-10-16 08:00:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10967|10965|1589
1760601900000|2025-10-16 08:05:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|553
1760602200000|2025-10-16 08:10:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|331
1760602500000|2025-10-16 08:15:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|473
1760602800000|2025-10-16 08:20:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|577
1760603100000|2025-10-16 08:25:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|803
1760603400000|2025-10-16 08:30:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|857
1760603700000|2025-10-16 08:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|110
1760604000000|2025-10-16 08:40:00|||||||||310
1760604300000|2025-10-16 08:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|440
1760604600000|2025-10-16 08:50:00|||||||||56
1760604900000|2025-10-16 08:55:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|939
1760605200000|2025-10-16 09:00:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|197
1760605500000|2025-10-16 09:05:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|225
1760605800000|2025-10-16 09:10:00|||||||||40
1760606100000|2025-10-16 09:15:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|265
1760606400000|2025-10-16 09:20:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|635
1760606700000|2025-10-16 09:25:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|779
1760607000000|2025-10-16 09:30:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|457
1760607300000|2025-10-16 09:35:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|711
1760607600000|2025-10-16 09:40:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|1080
1760607900000|2025-10-16 09:45:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|812
1760608200000|2025-10-16 09:50:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|293
1760608500000|2025-10-16 09:55:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2138
1760608800000|2025-10-16 10:00:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|226
1760609100000|2025-10-16 10:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|455
1760609400000|2025-10-16 10:10:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|470
1760609700000|2025-10-16 10:15:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|864
1760610000000|2025-10-16 10:20:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|529
1760610300000|2025-10-16 10:25:00|||||||||170
1760610600000|2025-10-16 10:30:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|442
1760610900000|2025-10-16 10:35:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|434
1760611200000|2025-10-16 10:40:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|111
1760611500000|2025-10-16 10:45:00|||||||||95
1760611800000|2025-10-16 10:50:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|639
1760612100000|2025-10-16 10:55:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|594
1760612400000|2025-10-16 11:00:00|10972.5|10970.5|10969.4|10967.4|10972.5|10970.5|10969.4|10967.4|812
1760612700000|2025-10-16 11:05:00|10969.8|10967.8|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1358
1760613000000|2025-10-16 11:10:00|||||||||211
1760613300000|2025-10-16 11:15:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|1421
1760613600000|2025-10-16 11:20:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1559
1760613900000|2025-10-16 11:25:00|10969.4|10967.4|10966.2|10964.2|10969.4|10967.4|10966.2|10964.2|3013
1760614200000|2025-10-16 11:30:00|10965.5|10963.5|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|1330
1760614500000|2025-10-16 11:35:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|733
1760614800000|2025-10-16 11:40:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|725
1760615100000|2025-10-16 11:45:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|1021
1760615400000|2025-10-16 11:50:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|739
1760615700000|2025-10-16 11:55:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1151
1760616000000|2025-10-16 12:00:00|10969.8|10967.8|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|1449
1760616300000|2025-10-16 12:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|2832
1760616600000|2025-10-16 12:10:00|10973.3|10971.3|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|6251
1760616900000|2025-10-16 12:15:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|4771
1760617200000|2025-10-16 12:20:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|4515
1760617500000|2025-10-16 12:25:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|6111
1760617800000|2025-10-16 12:30:00|10976.4|10974.4|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|3226
1760618100000|2025-10-16 12:35:00|10978|10976|10978|10976|10978|10976|10976.4|10974.4|2040
1760618400000|2025-10-16 12:40:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|3442
1760618700000|2025-10-16 12:45:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|2996
1760619000000|2025-10-16 12:50:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|1649
1760619300000|2025-10-16 12:55:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|3639
1760619600000|2025-10-16 13:00:00|10976.4|10974.4|10968.6|10966.6|10976.4|10974.4|10965.5|10963.5|10250
1760619900000|2025-10-16 13:05:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10967.8|10965.8|6499
1760620200000|2025-10-16 13:10:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10967|10965|7542
1760620500000|2025-10-16 13:15:00|10969.4|10967.4|10967|10965|10970.1|10968.1|10967|10965|2196
1760620800000|2025-10-16 13:20:00|10966.2|10964.2|10964.7|10962.7|10967|10965|10963.9|10961.9|3865
1760621100000|2025-10-16 13:25:00|10965.1|10963.1|10963.1|10961.1|10965.5|10963.5|10961.5|10959.5|6185
1760621400000|2025-10-16 13:30:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10960.8|10958.8|5443
1760621700000|2025-10-16 13:35:00|10962.3|10960.3|10963.9|10961.9|10964.7|10962.7|10962.3|10960.3|3718
1760622000000|2025-10-16 13:40:00|10963.1|10961.1|10963.1|10961.1|10964.7|10962.7|10963.1|10961.1|6827
1760622300000|2025-10-16 13:45:00|10963.9|10961.9|10965.5|10963.5|10967|10965|10963.1|10961.1|3999
1760622600000|2025-10-16 13:50:00|10966.2|10964.2|10963.9|10961.9|10966.2|10964.2|10963.9|10961.9|4193
1760622900000|2025-10-16 13:55:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|2773
1760623200000|2025-10-16 14:00:00|10964.3|10962.3|10963.9|10961.9|10964.7|10962.7|10962.3|10960.3|3305
1760623500000|2025-10-16 14:05:00|10963.1|10961.1|10965.5|10963.5|10965.5|10963.5|10963.1|10961.1|4353
1760623800000|2025-10-16 14:10:00|10964.7|10962.7|10966.2|10964.2|10967|10965|10964.7|10962.7|2965
1760624100000|2025-10-16 14:15:00|10967|10965|10965.5|10963.5|10967|10965|10963.9|10961.9|2845
1760624400000|2025-10-16 14:20:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|2796
1760624700000|2025-10-16 14:25:00|10964.7|10962.7|10965.5|10963.5|10967|10965|10964.7|10962.7|6338
1760625000000|2025-10-16 14:30:00|10964.7|10962.7|10967|10965|10967.8|10965.8|10964.7|10962.7|3608
1760625300000|2025-10-16 14:35:00|10967.8|10965.8|10966.2|10964.2|10968.6|10966.6|10964.7|10962.7|2871
1760625600000|2025-10-16 14:40:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10963.1|10961.1|3491
1760625900000|2025-10-16 14:45:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2844
1760626200000|2025-10-16 14:50:00|10967|10965|10967.8|10965.8|10969.4|10967.4|10967|10965|12014
1760626500000|2025-10-16 14:55:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|2221
1760626800000|2025-10-16 15:00:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|1730
1760627100000|2025-10-16 15:05:00|10967|10965|10967.8|10965.8|10968.6|10966.6|10967|10965|1741
1760627400000|2025-10-16 15:10:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1790
1760627700000|2025-10-16 15:15:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|782
1760628000000|2025-10-16 15:20:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1019
1760628300000|2025-10-16 15:25:00|10970.1|10968.1|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|5958
1760628600000|2025-10-16 15:30:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|3310
1760628900000|2025-10-16 15:35:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|2488
1760629200000|2025-10-16 15:40:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974|10972|8287
1760629500000|2025-10-16 15:45:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|2461
1760629800000|2025-10-16 15:50:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|1976
1760630100000|2025-10-16 15:55:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|1913
1760630400000|2025-10-16 16:00:00|10976.8|10974.8|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|3240
1760630700000|2025-10-16 16:05:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|1933
1760631000000|2025-10-16 16:10:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10976.4|10974.4|4346
1760631300000|2025-10-16 16:15:00|10978.7|10976.7|10983.4|10981.4|10984.2|10982.2|10978|10976|9592
1760631600000|2025-10-16 16:20:00|10982.6|10980.6|10984.2|10982.2|10985|10983|10982.6|10980.6|5004
1760631900000|2025-10-16 16:25:00|10985|10983|10987.3|10985.3|10990.5|10988.5|10984.2|10982.2|6237
1760632200000|2025-10-16 16:30:00|10988.1|10986.1|10995.9|10993.9|10998.3|10996.3|10988.1|10986.1|20489
1760632500000|2025-10-16 16:35:00|10995.1|10993.1|10997.5|10995.5|10997.5|10995.5|10991.2|10989.2|18045
1760632800000|2025-10-16 16:40:00|10998.3|10996.3|10996.7|10994.7|10999.8|10997.8|10995.9|10993.9|12372
1760633100000|2025-10-16 16:45:00|10997.5|10995.5|11003|11001|11004.5|11002.5|10996.7|10994.7|16265
1760633400000|2025-10-16 16:50:00|11003.7|11001.7|10997.5|10995.5|11003.7|11001.7|10997.5|10995.5|13341
1760633700000|2025-10-16 16:55:00|10996.7|10994.7|10991.2|10989.2|10997.5|10995.5|10990.5|10988.5|13173
1760634000000|2025-10-16 17:00:00|10992|10990|10994.4|10992.4|10995.9|10993.9|10991.2|10989.2|13148
1760634300000|2025-10-16 17:05:00|10993.6|10991.6|10992.8|10990.8|10996.7|10994.7|10992.8|10990.8|6313
1760634600000|2025-10-16 17:10:00|10993.6|10991.6|10995.9|10993.9|10995.9|10993.9|10992|10990|6819
1760634900000|2025-10-16 17:15:00|10996.7|10994.7|10992.8|10990.8|10997.5|10995.5|10991.2|10989.2|6521
1760635200000|2025-10-16 17:20:00|10993.6|10991.6|10995.1|10993.1|10995.9|10993.9|10992.8|10990.8|5633
1760635500000|2025-10-16 17:25:00|10994.4|10992.4|10994.4|10992.4|10995.9|10993.9|10992.8|10990.8|4634
1760635800000|2025-10-16 17:30:00|10993.6|10991.6|10992.8|10990.8|10995.1|10993.1|10992|10990|4544
1760636100000|2025-10-16 17:35:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|4836
1760636400000|2025-10-16 17:40:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10992|10990|7760
1760636700000|2025-10-16 17:45:00|10995.1|10993.1|10998.3|10996.3|10998.3|10996.3|10994.4|10992.4|5931
1760637000000|2025-10-16 17:50:00|10999|10997|10999|10997|10999.8|10997.8|10997.5|10995.5|6745
1760637300000|2025-10-16 17:55:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|3260
1760637600000|2025-10-16 18:00:00|10997.1|10995.1|10999.8|10997.8|10999.8|10997.8|10995.9|10993.9|6032
1760637900000|2025-10-16 18:05:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10999|10997|4282
1760638200000|2025-10-16 18:10:00|10999.8|10997.8|11001.4|10999.4|11003|11001|10999.8|10997.8|5718
1760638500000|2025-10-16 18:15:00|11000.6|10998.6|11002.2|11000.2|11003|11001|11000.6|10998.6|7249
1760638800000|2025-10-16 18:20:00|11003|11001|11001.4|10999.4|11003|11001|11000.6|10998.6|6420
1760639100000|2025-10-16 18:25:00|11000.6|10998.6|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|7272
1760639400000|2025-10-16 18:30:00|11001.4|10999.4|11002.2|11000.2|11002.2|11000.2|10999.8|10997.8|4705
1760639700000|2025-10-16 18:35:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10997.5|10995.5|7197
1760640000000|2025-10-16 18:40:00|11000.6|10998.6|10999|10997|11001.4|10999.4|10998.3|10996.3|3277
1760640300000|2025-10-16 18:45:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|3802
1760640600000|2025-10-16 18:50:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10998.3|10996.3|3566
1760640900000|2025-10-16 18:55:00|10999.4|10997.4|10999|10997|11001.4|10999.4|10999|10997|8132
1760641200000|2025-10-16 19:00:00|10998.3|10996.3|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|3989
1760641500000|2025-10-16 19:05:00|10999|10997|10999|10997|10999.8|10997.8|10998.3|10996.3|1957
1760641800000|2025-10-16 19:10:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10997.5|10995.5|3445
1760642100000|2025-10-16 19:15:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|3746
1760642400000|2025-10-16 19:20:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|3607
1760642700000|2025-10-16 19:25:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10999.8|10997.8|1378
1760643000000|2025-10-16 19:30:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|2817
1760643300000|2025-10-16 19:35:00|11002.2|11000.2|11001.4|10999.4|11003|11001|11000.6|10998.6|9210
1760643600000|2025-10-16 19:40:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1614
1760643900000|2025-10-16 19:45:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|2391
1760644200000|2025-10-16 19:50:00|10999|10997|11001.4|10999.4|11001.4|10999.4|10999|10997|8654
1760644500000|2025-10-16 19:55:00|11002.2|11000.2|11001.4|10999.4|11003|11001|11001.4|10999.4|3833
1760644800000|2025-10-16 20:00:00|11000.6|10998.6|11002.2|11000.2|11002.2|11000.2|10999|10997|5247
1760645100000|2025-10-16 20:05:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|5972
1760645400000|2025-10-16 20:10:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|3107
1760645700000|2025-10-16 20:15:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|535
1760646000000|2025-10-16 20:20:00|11003|11001|11000.6|10998.6|11003|11001|11000.6|10998.6|3499
1760646300000|2025-10-16 20:25:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|1535
1760646600000|2025-10-16 20:30:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|941
1760646900000|2025-10-16 20:35:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|5523
1760647200000|2025-10-16 20:40:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|529
1760647500000|2025-10-16 20:45:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|3330
1760647800000|2025-10-16 20:50:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|2102
1760648100000|2025-10-16 20:55:00|10999.8|10997.8|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|2977
1760652000000|2025-10-16 22:00:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11000.6|10998.6|967
1760652300000|2025-10-16 22:05:00|11001.8|10999.8|11005.3|11003.3|11005.3|11003.3|11001.8|10999.8|1903
1760652600000|2025-10-16 22:10:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|373
1760652900000|2025-10-16 22:15:00|11003.7|11001.7|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|458
1760653200000|2025-10-16 22:20:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|242
1760653500000|2025-10-16 22:25:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003|11001|235
1760653800000|2025-10-16 22:30:00|11003.3|11001.3|11003.7|11001.7|11003.7|11001.7|11003|11001|216
1760654100000|2025-10-16 22:35:00|11003|11001|11003|11001|11003|11001|11003|11001|115
1760654400000|2025-10-16 22:40:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|207
1760654700000|2025-10-16 22:45:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|1095
1760655000000|2025-10-16 22:50:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11005.3|11003.3|1465
1760655300000|2025-10-16 22:55:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|843
1760655600000|2025-10-16 23:00:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1416
1760655900000|2025-10-16 23:05:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|146
1760656200000|2025-10-16 23:10:00|11006.1|11004.1|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|338
1760656500000|2025-10-16 23:15:00|||||||||143
1760656800000|2025-10-16 23:20:00|||||||||115
1760657100000|2025-10-16 23:25:00|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|11006.1|11004.1|352
1760657400000|2025-10-16 23:30:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.1|11004.1|389
1760657700000|2025-10-16 23:35:00|||||||||1156
1760658000000|2025-10-16 23:40:00|||||||||273
1760658300000|2025-10-16 23:45:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|944
1760658600000|2025-10-16 23:50:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|156
1760658900000|2025-10-16 23:55:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|603
1760659200000|2025-10-17 00:00:00|11009.2|11007.2|11008.4|11006.4|11010|11008|11008.4|11006.4|976
1760659500000|2025-10-17 00:05:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11006.9|11004.9|386
1760659800000|2025-10-17 00:10:00|11006.1|11004.1|11009.2|11007.2|11009.2|11007.2|11006.1|11004.1|559
1760660100000|2025-10-17 00:15:00|11010|11008|11007.6|11005.6|11010|11008|11007.6|11005.6|1533
1760660400000|2025-10-17 00:20:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|665
1760660700000|2025-10-17 00:25:00|11007.6|11005.6|11008.4|11006.4|11010|11008|11007.6|11005.6|452
1760661000000|2025-10-17 00:30:00|11008.8|11006.8|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|377
1760661300000|2025-10-17 00:35:00|11008.4|11006.4|11010|11008|11010|11008|11008.4|11006.4|115
1760661600000|2025-10-17 00:40:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|413
1760661900000|2025-10-17 00:45:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|540
1760662200000|2025-10-17 00:50:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|457
1760662500000|2025-10-17 00:55:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|378
1760662800000|2025-10-17 01:00:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|216
1760663100000|2025-10-17 01:05:00|11007.6|11005.6|11005.3|11003.3|11007.6|11005.6|11005.3|11003.3|1788
1760663400000|2025-10-17 01:10:00|11003.7|11001.7|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|2902
1760663700000|2025-10-17 01:15:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003|11001|1441
1760664000000|2025-10-17 01:20:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11003.7|11001.7|661
1760664300000|2025-10-17 01:25:00|11005.3|11003.3|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|174
1760664600000|2025-10-17 01:30:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|1067
1760664900000|2025-10-17 01:35:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|369
1760665200000|2025-10-17 01:40:00|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|11004.5|11002.5|287
1760665500000|2025-10-17 01:45:00|11005.3|11003.3|11006.1|11004.1|11006.1|11004.1|11005.3|11003.3|1437
1760665800000|2025-10-17 01:50:00|11005.3|11003.3|11006.9|11004.9|11006.9|11004.9|11005.3|11003.3|269
1760666100000|2025-10-17 01:55:00|11007.6|11005.6|11007.6|11005.6|11009.2|11007.2|11007.6|11005.6|1966
1760666400000|2025-10-17 02:00:00|11006.9|11004.9|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|1043
1760666700000|2025-10-17 02:05:00|11009.2|11007.2|11010|11008|11010|11008|11008.4|11006.4|502
1760667000000|2025-10-17 02:10:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|746
1760667300000|2025-10-17 02:15:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|325
1760667600000|2025-10-17 02:20:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|501
1760667900000|2025-10-17 02:25:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|628
1760668200000|2025-10-17 02:30:00|||||||||2217
1760668500000|2025-10-17 02:35:00|11010|11008|11010|11008|11010|11008|11010|11008|88
1760668800000|2025-10-17 02:40:00|11009.2|11007.2|11010|11008|11010.8|11008.8|11009.2|11007.2|855
1760669100000|2025-10-17 02:45:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11009.2|11007.2|431
1760669400000|2025-10-17 02:50:00|11010|11008|11009.2|11007.2|11010|11008|11009.2|11007.2|246
1760669700000|2025-10-17 02:55:00|11010|11008|11010|11008|11010|11008|11010|11008|94
1760670000000|2025-10-17 03:00:00|||||||||59
1760670300000|2025-10-17 03:05:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|45
1760670600000|2025-10-17 03:10:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010|11008|2483
1760670900000|2025-10-17 03:15:00|||||||||536
1760671200000|2025-10-17 03:20:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|2543
1760671500000|2025-10-17 03:25:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|274
1760671800000|2025-10-17 03:30:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|194
1760672100000|2025-10-17 03:35:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|3417
1760672400000|2025-10-17 03:40:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|587
1760672700000|2025-10-17 03:45:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|632
1760673000000|2025-10-17 03:50:00|11015.5|11013.5|11015.5|11013.5|11017|11015|11015.5|11013.5|2383
1760673300000|2025-10-17 03:55:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|790
1760673600000|2025-10-17 04:00:00|||||||||294
1760673900000|2025-10-17 04:05:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|656
1760674200000|2025-10-17 04:10:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|245
1760674500000|2025-10-17 04:15:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|911
1760674800000|2025-10-17 04:20:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|1465
1760675100000|2025-10-17 04:25:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|344
1760675400000|2025-10-17 04:30:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|688
1760675700000|2025-10-17 04:35:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|100
1760676000000|2025-10-17 04:40:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|859
1760676300000|2025-10-17 04:45:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|479
1760676600000|2025-10-17 04:50:00|11015.5|11013.5|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|1086
1760676900000|2025-10-17 04:55:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|21
1760677200000|2025-10-17 05:00:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|1335
1760677500000|2025-10-17 05:05:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|297
1760677800000|2025-10-17 05:10:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|1913
1760678100000|2025-10-17 05:15:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|206
1760678400000|2025-10-17 05:20:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|164
1760678700000|2025-10-17 05:25:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|465
1760679000000|2025-10-17 05:30:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|830
1760679300000|2025-10-17 05:35:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|1193
1760679600000|2025-10-17 05:40:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|797
1760679900000|2025-10-17 05:45:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|574
1760680200000|2025-10-17 05:50:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.9|11011.9|719
1760680500000|2025-10-17 05:55:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|477
1760680800000|2025-10-17 06:00:00|11014.3|11012.3|11012.3|11010.3|11014.7|11012.7|11011.5|11009.5|1601
1760681100000|2025-10-17 06:05:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|618
1760681400000|2025-10-17 06:10:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11011.5|11009.5|1408
1760681700000|2025-10-17 06:15:00|11010.8|11008.8|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|893
1760682000000|2025-10-17 06:20:00|11011.9|11009.9|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|2844
1760682300000|2025-10-17 06:25:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1483
1760682600000|2025-10-17 06:30:00|11010.8|11008.8|11009.2|11007.2|11011.5|11009.5|11008.4|11006.4|1364
1760682900000|2025-10-17 06:35:00|11010|11008|11010|11008|11010.8|11008.8|11010|11008|1488
1760683200000|2025-10-17 06:40:00|11010.8|11008.8|11013.1|11011.1|11013.5|11011.5|11010|11008|2968
1760683500000|2025-10-17 06:45:00|11012.3|11010.3|11014.7|11012.7|11015.5|11013.5|11012.3|11010.3|3953
1760683800000|2025-10-17 06:50:00|11015.5|11013.5|11017.8|11015.8|11017.8|11015.8|11014.7|11012.7|3635
1760684100000|2025-10-17 06:55:00|11018.6|11016.6|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|3083
1760684400000|2025-10-17 07:00:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|5363
1760684700000|2025-10-17 07:05:00|11018.6|11016.6|11020.9|11018.9|11020.9|11018.9|11016.2|11014.2|4112
1760685000000|2025-10-17 07:10:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11018.6|11016.6|3836
1760685300000|2025-10-17 07:15:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|5276
1760685600000|2025-10-17 07:20:00|11020.9|11018.9|11018.6|11016.6|11021.7|11019.7|11018.6|11016.6|2905
1760685900000|2025-10-17 07:25:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11015.5|11013.5|3099
1760686200000|2025-10-17 07:30:00|11019|11017|11017|11015|11019|11017|11016.2|11014.2|6272
1760686500000|2025-10-17 07:35:00|11016.2|11014.2|11015.5|11013.5|11017.8|11015.8|11015.5|11013.5|4492
1760686800000|2025-10-17 07:40:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.1|11011.1|6137
1760687100000|2025-10-17 07:45:00|11013.1|11011.1|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|2678
1760687400000|2025-10-17 07:50:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11011.5|11009.5|3101
1760687700000|2025-10-17 07:55:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11013.1|11011.1|3511
1760688000000|2025-10-17 08:00:00|11012.3|11010.3|11015.5|11013.5|11015.5|11013.5|11012.3|11010.3|4167
1760688300000|2025-10-17 08:05:00|11016.2|11014.2|11013.1|11011.1|11016.2|11014.2|11010.8|11008.8|2736
1760688600000|2025-10-17 08:10:00|11012.3|11010.3|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|2457
1760688900000|2025-10-17 08:15:00|11013.9|11011.9|11013.1|11011.1|11013.9|11011.9|11010.8|11008.8|2022
1760689200000|2025-10-17 08:20:00|11013.9|11011.9|11012.3|11010.3|11013.9|11011.9|11010.8|11008.8|1429
1760689500000|2025-10-17 08:25:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11012.3|11010.3|2451
1760689800000|2025-10-17 08:30:00|11012.3|11010.3|11010.8|11008.8|11013.1|11011.1|11010|11008|2202
1760690100000|2025-10-17 08:35:00|11010|11008|11011.5|11009.5|11012.3|11010.3|11010|11008|2595
1760690400000|2025-10-17 08:40:00|11010.8|11008.8|11013.9|11011.9|11013.9|11011.9|11010.8|11008.8|3024
1760690700000|2025-10-17 08:45:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11013.9|11011.9|1973
1760691000000|2025-10-17 08:50:00|11015.5|11013.5|11014.7|11012.7|11017|11015|11014.7|11012.7|3373
1760691300000|2025-10-17 08:55:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|1740
1760691600000|2025-10-17 09:00:00|11013.1|11011.1|11013.1|11011.1|11013.9|11011.9|11012.3|11010.3|1651
1760691900000|2025-10-17 09:05:00|11012.3|11010.3|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|1558
1760692200000|2025-10-17 09:10:00|11012.3|11010.3|11010.8|11008.8|11012.3|11010.3|11010.8|11008.8|767
1760692500000|2025-10-17 09:15:00|11010|11008|11012.3|11010.3|11012.3|11010.3|11010|11008|684
1760692800000|2025-10-17 09:20:00|11011.5|11009.5|11010|11008|11012.3|11010.3|11009.2|11007.2|1826
1760693100000|2025-10-17 09:25:00|11009.2|11007.2|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|1121
1760693400000|2025-10-17 09:30:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11009.2|11007.2|1772
1760693700000|2025-10-17 09:35:00|11010|11008|11010|11008|11010.8|11008.8|11008.4|11006.4|1801
1760694000000|2025-10-17 09:40:00|11010.8|11008.8|11013.1|11011.1|11013.1|11011.1|11010|11008|2517
1760694300000|2025-10-17 09:45:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|2934
1760694600000|2025-10-17 09:50:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|3369
1760694900000|2025-10-17 09:55:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11013.9|11011.9|2443
1760695200000|2025-10-17 10:00:00|11013.9|11011.9|11011.5|11009.5|11014.7|11012.7|11011.5|11009.5|2388
1760695500000|2025-10-17 10:05:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|631
1760695800000|2025-10-17 10:10:00|11011.5|11009.5|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|1271
1760696100000|2025-10-17 10:15:00|11013.1|11011.1|11014.7|11012.7|11014.7|11012.7|11012.3|11010.3|2789
1760696400000|2025-10-17 10:20:00|11013.9|11011.9|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|1176
1760696700000|2025-10-17 10:25:00|11014.7|11012.7|11017|11015|11017|11015|11014.7|11012.7|2101
1760697000000|2025-10-17 10:30:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11013.1|11011.1|4315
1760697300000|2025-10-17 10:35:00|11014.7|11012.7|11010|11008|11014.7|11012.7|11010|11008|2490
1760697600000|2025-10-17 10:40:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010|11008|3720
1760697900000|2025-10-17 10:45:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11010|11008|2579
1760698200000|2025-10-17 10:50:00|11013.1|11011.1|11010|11008|11014.7|11012.7|11010|11008|2985
1760698500000|2025-10-17 10:55:00|11009.2|11007.2|11007.6|11005.6|11010|11008|11006.1|11004.1|8455
1760698800000|2025-10-17 11:00:00|11006.9|11004.9|11008.4|11006.4|11008.4|11006.4|11006.9|11004.9|1830
1760699100000|2025-10-17 11:05:00|11007.6|11005.6|11003.7|11001.7|11008.4|11006.4|11003|11001|6490
1760699400000|2025-10-17 11:10:00|11003|11001|10996.7|10994.7|11003|11001|10994.4|10992.4|12659
1760699700000|2025-10-17 11:15:00|10995.9|10993.9|10999|10997|10999.8|10997.8|10995.9|10993.9|9609
1760700000000|2025-10-17 11:20:00|10999.8|10997.8|10996.7|10994.7|10999.8|10997.8|10996.7|10994.7|5575
1760700300000|2025-10-17 11:25:00|10995.9|10993.9|10992|10990|10997.5|10995.5|10992|10990|4017
1760700600000|2025-10-17 11:30:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|6696
1760700900000|2025-10-17 11:35:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10992|10990|5229
1760701200000|2025-10-17 11:40:00|10992.8|10990.8|10992.8|10990.8|10995.1|10993.1|10991.2|10989.2|4937
1760701500000|2025-10-17 11:45:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|6018
1760701800000|2025-10-17 11:50:00|10993.6|10991.6|10996.7|10994.7|10998.3|10996.3|10993.6|10991.6|3956
1760702100000|2025-10-17 11:55:00|10997.5|10995.5|10994.4|10992.4|10997.5|10995.5|10993.6|10991.6|3849
1760702400000|2025-10-17 12:00:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|4499
1760702700000|2025-10-17 12:05:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|6065
1760703000000|2025-10-17 12:10:00|10988.1|10986.1|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|5807
1760703300000|2025-10-17 12:15:00|10990.5|10988.5|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|5395
1760703600000|2025-10-17 12:20:00|10988.1|10986.1|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|5126
1760703900000|2025-10-17 12:25:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|4877
1760704200000|2025-10-17 12:30:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|4404
1760704500000|2025-10-17 12:35:00|10989.7|10987.7|10985|10983|10991.2|10989.2|10984.2|10982.2|6003
1760704800000|2025-10-17 12:40:00|10985.4|10983.4|10986.5|10984.5|10987.3|10985.3|10985.4|10983.4|4937
1760705100000|2025-10-17 12:45:00|10985.8|10983.8|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|2075
1760705400000|2025-10-17 12:50:00|10987.3|10985.3|10989.7|10987.7|10990.5|10988.5|10987.3|10985.3|2046
1760705700000|2025-10-17 12:55:00|10988.9|10986.9|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|2436
1760706000000|2025-10-17 13:00:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|3553
1760706300000|2025-10-17 13:05:00|10989.7|10987.7|10985.8|10983.8|10989.7|10987.7|10985.8|10983.8|2280
1760706600000|2025-10-17 13:10:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|2082
1760706900000|2025-10-17 13:15:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|1466
1760707200000|2025-10-17 13:20:00|10986.5|10984.5|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|2424
1760707500000|2025-10-17 13:25:00|10986.5|10984.5|10991.2|10989.2|10991.2|10989.2|10986.5|10984.5|5227
1760707800000|2025-10-17 13:30:00|10990.5|10988.5|10987.3|10985.3|10992|10990|10987.3|10985.3|7359
1760708100000|2025-10-17 13:35:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|7574
1760708400000|2025-10-17 13:40:00|10987.3|10985.3|10990.5|10988.5|10990.5|10988.5|10985.8|10983.8|7762
1760708700000|2025-10-17 13:45:00|10991.2|10989.2|10988.1|10986.1|10992|10990|10986.5|10984.5|5446
1760709000000|2025-10-17 13:50:00|10987.3|10985.3|10981.1|10979.1|10987.3|10985.3|10981.1|10979.1|5025
1760709300000|2025-10-17 13:55:00|10980.3|10978.3|10983.4|10981.4|10983.4|10981.4|10980.3|10978.3|7319
1760709600000|2025-10-17 14:00:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10980.3|10978.3|4507
1760709900000|2025-10-17 14:05:00|10982.3|10980.3|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|3856
1760710200000|2025-10-17 14:10:00|10983.4|10981.4|10978.7|10976.7|10983.4|10981.4|10978.7|10976.7|3895
1760710500000|2025-10-17 14:15:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|7343
1760710800000|2025-10-17 14:20:00|10978|10976|10978|10976|10980.3|10978.3|10978|10976|5010
1760711100000|2025-10-17 14:25:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|5255
1760711400000|2025-10-17 14:30:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|5930
1760711700000|2025-10-17 14:35:00|10976.4|10974.4|10981.1|10979.1|10981.1|10979.1|10976.4|10974.4|3550
1760712000000|2025-10-17 14:40:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|4213
1760712300000|2025-10-17 14:45:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|5103
1760712600000|2025-10-17 14:50:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|3945
1760712900000|2025-10-17 14:55:00|10979.1|10977.1|10980.3|10978.3|10981.1|10979.1|10979.1|10977.1|4063
1760713200000|2025-10-17 15:00:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10978|10976|3902
1760713500000|2025-10-17 15:05:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|2069
1760713800000|2025-10-17 15:10:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10978.7|10976.7|4829
1760714100000|2025-10-17 15:15:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|5721
1760714400000|2025-10-17 15:20:00|10981.9|10979.9|10984.2|10982.2|10984.2|10982.2|10981.9|10979.9|4030
1760714700000|2025-10-17 15:25:00|10985|10983|10982.6|10980.6|10985|10983|10982.6|10980.6|5750
1760715000000|2025-10-17 15:30:00|10981.9|10979.9|10984.2|10982.2|10985|10983|10981.9|10979.9|3354
1760715300000|2025-10-17 15:35:00|10983.4|10981.4|10983.4|10981.4|10986.5|10984.5|10983.4|10981.4|2093
1760715600000|2025-10-17 15:40:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|2009
1760715900000|2025-10-17 15:45:00|10981.9|10979.9|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|2854
1760716200000|2025-10-17 15:50:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|3150
1760716500000|2025-10-17 15:55:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|5161
1760716800000|2025-10-17 16:00:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10978|10976|2882
1760717100000|2025-10-17 16:05:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|622
1760717400000|2025-10-17 16:10:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|3293
1760717700000|2025-10-17 16:15:00|10980.3|10978.3|10982.6|10980.6|10983.4|10981.4|10980.3|10978.3|9856
1760718000000|2025-10-17 16:20:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|3511
1760718300000|2025-10-17 16:25:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|2722
1760718600000|2025-10-17 16:30:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|1961
1760718900000|2025-10-17 16:35:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.1|10979.1|1679
1760719200000|2025-10-17 16:40:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|1514
1760719500000|2025-10-17 16:45:00|10981.9|10979.9|10979.5|10977.5|10981.9|10979.9|10979.5|10977.5|1822
1760719800000|2025-10-17 16:50:00|10978.7|10976.7|10982.6|10980.6|10982.6|10980.6|10978.7|10976.7|3154
1760720100000|2025-10-17 16:55:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|2853
1760720400000|2025-10-17 17:00:00|10982.6|10980.6|10982.6|10980.6|10985|10983|10982.6|10980.6|5991
1760720700000|2025-10-17 17:05:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1186
1760721000000|2025-10-17 17:10:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|3648
1760721300000|2025-10-17 17:15:00|10983.4|10981.4|10983.4|10981.4|10983.8|10981.8|10982.6|10980.6|3848
1760721600000|2025-10-17 17:20:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|3981
1760721900000|2025-10-17 17:25:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|2615
1760722200000|2025-10-17 17:30:00|10983.4|10981.4|10983.4|10981.4|10985|10983|10982.6|10980.6|1314
1760722500000|2025-10-17 17:35:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1277
1760722800000|2025-10-17 17:40:00|10984.2|10982.2|10983.4|10981.4|10985|10983|10983.4|10981.4|2369
1760723100000|2025-10-17 17:45:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|2459
1760723400000|2025-10-17 17:50:00|10983.4|10981.4|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|1973
1760723700000|2025-10-17 17:55:00|10981.9|10979.9|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|2125
1760724000000|2025-10-17 18:00:00|10981.9|10979.9|10981.9|10979.9|10983.4|10981.4|10981.1|10979.1|1481
1760724300000|2025-10-17 18:05:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1093
1760724600000|2025-10-17 18:10:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|1181
1760724900000|2025-10-17 18:15:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1664
1760725200000|2025-10-17 18:20:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|1851
1760725500000|2025-10-17 18:25:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10982.6|10980.6|1148
1760725800000|2025-10-17 18:30:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1728
1760726100000|2025-10-17 18:35:00|||||||||820
1760726400000|2025-10-17 18:40:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1725
1760726700000|2025-10-17 18:45:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|2605
1760727000000|2025-10-17 18:50:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|2898
1760727300000|2025-10-17 18:55:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978|10976|7785
1760727600000|2025-10-17 19:00:00|10980.3|10978.3|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|2091
1760727900000|2025-10-17 19:05:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|798
1760728200000|2025-10-17 19:10:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|1059
1760728500000|2025-10-17 19:15:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1720
1760728800000|2025-10-17 19:20:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|3529
1760729100000|2025-10-17 19:25:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|3016
1760729400000|2025-10-17 19:30:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|1621
1760729700000|2025-10-17 19:35:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1349
1760730000000|2025-10-17 19:40:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|480
1760730300000|2025-10-17 19:45:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|645
1760730600000|2025-10-17 19:50:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1450
1760730900000|2025-10-17 19:55:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|3407
1760731200000|2025-10-17 20:00:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1948
1760731500000|2025-10-17 20:05:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1677
1760731800000|2025-10-17 20:10:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|513
1760732100000|2025-10-17 20:15:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|1310
1760732400000|2025-10-17 20:20:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|751
1760732700000|2025-10-17 20:25:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|1660
1760733000000|2025-10-17 20:30:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|2411
1760733300000|2025-10-17 20:35:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|1318
1760733600000|2025-10-17 20:40:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|1272
1760733900000|2025-10-17 20:45:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|1282
1760734200000|2025-10-17 20:50:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1743
1760734500000|2025-10-17 20:55:00|||||||||1334
1760911200000|2025-10-19 22:00:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10971.7|10969.7|1870
1760911500000|2025-10-19 22:05:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|974
1760911800000|2025-10-19 22:10:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|549
1760912100000|2025-10-19 22:15:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|156
1760912400000|2025-10-19 22:20:00|10977.6|10975.6|10978|10976|10978.7|10976.7|10977.6|10975.6|104
1760912700000|2025-10-19 22:25:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|134
1760913000000|2025-10-19 22:30:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|336
1760913300000|2025-10-19 22:35:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|1679
1760913600000|2025-10-19 22:40:00|10978|10976|10978|10976|10978|10976|10978|10976|89
1760913900000|2025-10-19 22:45:00|||||||||61
1760914200000|2025-10-19 22:50:00|||||||||19
1760914500000|2025-10-19 22:55:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|137
1760914800000|2025-10-19 23:00:00|||||||||491
1760915100000|2025-10-19 23:05:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|618
1760915400000|2025-10-19 23:10:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|111
1760915700000|2025-10-19 23:15:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|49
1760916000000|2025-10-19 23:20:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|312
1760916300000|2025-10-19 23:25:00|10978|10976|10978|10976|10978|10976|10978|10976|286
1760916600000|2025-10-19 23:30:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|393
1760916900000|2025-10-19 23:35:00|10978.3|10976.3|10978|10976|10978.3|10976.3|10978|10976|67
1760917200000|2025-10-19 23:40:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|252
1760917500000|2025-10-19 23:45:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|424
1760917800000|2025-10-19 23:50:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|313
1760918100000|2025-10-19 23:55:00|||||||||260
1760918400000|2025-10-20 00:00:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|1039
1760918700000|2025-10-20 00:05:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|319
1760919000000|2025-10-20 00:10:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|872
1760919300000|2025-10-20 00:15:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|792
1760919600000|2025-10-20 00:20:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|1346
1760919900000|2025-10-20 00:25:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|986
1760920200000|2025-10-20 00:30:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10976.4|10974.4|846
1760920500000|2025-10-20 00:35:00|10976.4|10974.4|10976.4|10974.4|10978|10976|10976.4|10974.4|1181
1760920800000|2025-10-20 00:40:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|836
1760921100000|2025-10-20 00:45:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|439
1760921400000|2025-10-20 00:50:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|1577
1760921700000|2025-10-20 00:55:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|559
1760922000000|2025-10-20 01:00:00|10976.8|10974.8|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|503
1760922300000|2025-10-20 01:05:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|95
1760922600000|2025-10-20 01:10:00|10977.2|10975.2|10975.6|10973.6|10977.2|10975.2|10974.8|10972.8|363
1760922900000|2025-10-20 01:15:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|480
1760923200000|2025-10-20 01:20:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|863
1760923500000|2025-10-20 01:25:00|||||||||181
1760923800000|2025-10-20 01:30:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|661
1760924100000|2025-10-20 01:35:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|172
1760924400000|2025-10-20 01:40:00|||||||||2
1760924700000|2025-10-20 01:45:00|||||||||339
1760925000000|2025-10-20 01:50:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|344
1760925300000|2025-10-20 01:55:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|702
1760925600000|2025-10-20 02:00:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|154
1760925900000|2025-10-20 02:05:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|174
1760926200000|2025-10-20 02:10:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|174
1760926500000|2025-10-20 02:15:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|147
1760926800000|2025-10-20 02:20:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|180
1760927100000|2025-10-20 02:25:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|426
1760927400000|2025-10-20 02:30:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|105
1760928000000|2025-10-20 02:40:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|279
1760928600000|2025-10-20 02:50:00|||||||||560
1760928900000|2025-10-20 02:55:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|225
1760929200000|2025-10-20 03:00:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|74
1760929500000|2025-10-20 03:05:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|359
1760929800000|2025-10-20 03:10:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|148
1760930100000|2025-10-20 03:15:00|||||||||3
1760930400000|2025-10-20 03:20:00|||||||||2
1760930700000|2025-10-20 03:25:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|595
1760931000000|2025-10-20 03:30:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|289
1760931300000|2025-10-20 03:35:00|||||||||20
1760931600000|2025-10-20 03:40:00|||||||||3
1760932200000|2025-10-20 03:50:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|304
1760932500000|2025-10-20 03:55:00|||||||||10
1760932800000|2025-10-20 04:00:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|108
1760933100000|2025-10-20 04:05:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|105
1760933400000|2025-10-20 04:10:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|64
1760933700000|2025-10-20 04:15:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|1027
1760934000000|2025-10-20 04:20:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|117
1760934300000|2025-10-20 04:25:00|10974|10972|10974|10972|10974|10972|10974|10972|408
1760934600000|2025-10-20 04:30:00|||||||||39
1760934900000|2025-10-20 04:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|269
1760935200000|2025-10-20 04:40:00|10974|10972|10974|10972|10974|10972|10974|10972|165
1760935500000|2025-10-20 04:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|114
1760936700000|2025-10-20 05:05:00|||||||||218
1760937000000|2025-10-20 05:10:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|50
1760937300000|2025-10-20 05:15:00|10974|10972|10974|10972|10974|10972|10974|10972|662
1760937600000|2025-10-20 05:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|49
1760937900000|2025-10-20 05:25:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|153
1760938200000|2025-10-20 05:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|698
1760938500000|2025-10-20 05:35:00|||||||||9
1760938800000|2025-10-20 05:40:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|146
1760939100000|2025-10-20 05:45:00|10972.5|10970.5|10972.5|10970.5|10972.9|10970.9|10972.5|10970.5|434
1760939400000|2025-10-20 05:50:00|||||||||551
1760939700000|2025-10-20 05:55:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|684
1760940000000|2025-10-20 06:00:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|527
1760940300000|2025-10-20 06:05:00|||||||||44
1760940600000|2025-10-20 06:10:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|271
1760940900000|2025-10-20 06:15:00|||||||||14
1760941200000|2025-10-20 06:20:00|10974|10972|10974|10972|10974|10972|10974|10972|655
1760941500000|2025-10-20 06:25:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|695
1760941800000|2025-10-20 06:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|22
1760942100000|2025-10-20 06:35:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|570
1760942400000|2025-10-20 06:40:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|678
1760942700000|2025-10-20 06:45:00|10974|10972|10974|10972|10974|10972|10974|10972|704
1760943000000|2025-10-20 06:50:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|356
1760943300000|2025-10-20 06:55:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|876
1760943600000|2025-10-20 07:00:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|2222
1760943900000|2025-10-20 07:05:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|884
1760944200000|2025-10-20 07:10:00|10970.9|10968.9|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|649
1760944500000|2025-10-20 07:15:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|143
1760944800000|2025-10-20 07:20:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|509
1760945100000|2025-10-20 07:25:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|546
1760945400000|2025-10-20 07:30:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1219
1760945700000|2025-10-20 07:35:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|292
1760946000000|2025-10-20 07:40:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|710
1760946300000|2025-10-20 07:45:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|1078
1760946600000|2025-10-20 07:50:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|974
1760946900000|2025-10-20 07:55:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|1307
1760947200000|2025-10-20 08:00:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|1459
1760947500000|2025-10-20 08:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|630
1760947800000|2025-10-20 08:10:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|1145
1760948100000|2025-10-20 08:15:00|10973.3|10971.3|10972.5|10970.5|10974|10972|10972.5|10970.5|1748
1760948400000|2025-10-20 08:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|508
1760948700000|2025-10-20 08:25:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|680
1760949000000|2025-10-20 08:30:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974|10972|331
1760949300000|2025-10-20 08:35:00|||||||||92
1760949600000|2025-10-20 08:40:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|2094
1760949900000|2025-10-20 08:45:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|942
1760950200000|2025-10-20 08:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|612
1760950500000|2025-10-20 08:55:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|204
1760950800000|2025-10-20 09:00:00|10977.2|10975.2|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|1599
1760951100000|2025-10-20 09:05:00|10978|10976|10977.2|10975.2|10978|10976|10977.2|10975.2|1339
1760951400000|2025-10-20 09:10:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|979
1760951700000|2025-10-20 09:15:00|10976|10974|10975.6|10973.6|10976|10974|10974.8|10972.8|1314
1760952000000|2025-10-20 09:20:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|631
1760952300000|2025-10-20 09:25:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1178
1760952600000|2025-10-20 09:30:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|899
1760952900000|2025-10-20 09:35:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|324
1760953200000|2025-10-20 09:40:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|267
1760953500000|2025-10-20 09:45:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|456
1760953800000|2025-10-20 09:50:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|194
1760954100000|2025-10-20 09:55:00|||||||||134
1760954400000|2025-10-20 10:00:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|436
1760954700000|2025-10-20 10:05:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|974
1760955000000|2025-10-20 10:10:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|610
1760955300000|2025-10-20 10:15:00|10976|10974|10976.4|10974.4|10976.4|10974.4|10976|10974|348
1760955600000|2025-10-20 10:20:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|145
1760955900000|2025-10-20 10:25:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|482
1760956200000|2025-10-20 10:30:00|||||||||46
1760956500000|2025-10-20 10:35:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|485
1760956800000|2025-10-20 10:40:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|1523
1760957100000|2025-10-20 10:45:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|234
1760957400000|2025-10-20 10:50:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|918
1760957700000|2025-10-20 10:55:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|408
1760958000000|2025-10-20 11:00:00|10978|10976|10977.2|10975.2|10978|10976|10976.4|10974.4|1053
1760958300000|2025-10-20 11:05:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|803
1760958600000|2025-10-20 11:10:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|2177
1760958900000|2025-10-20 11:15:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|551
1760959200000|2025-10-20 11:20:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|452
1760959500000|2025-10-20 11:25:00|10977.2|10975.2|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|860
1760959800000|2025-10-20 11:30:00|10977.2|10975.2|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|536
1760960100000|2025-10-20 11:35:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|1100
1760960400000|2025-10-20 11:40:00|10978|10976|10975.6|10973.6|10978|10976|10975.6|10973.6|1994
1760960700000|2025-10-20 11:45:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|789
1760961000000|2025-10-20 11:50:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|1442
1760961300000|2025-10-20 11:55:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|1717
1760961600000|2025-10-20 12:00:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|2053
1760961900000|2025-10-20 12:05:00|10978|10976|10978|10976|10978.7|10976.7|10978|10976|1055
1760962200000|2025-10-20 12:10:00|10977.2|10975.2|10978|10976|10978|10976|10977.2|10975.2|912
1760962500000|2025-10-20 12:15:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|1056
1760962800000|2025-10-20 12:20:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|1964
1760963100000|2025-10-20 12:25:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|1757
1760963400000|2025-10-20 12:30:00|10981.1|10979.1|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|1276
1760963700000|2025-10-20 12:35:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|1567
1760964000000|2025-10-20 12:40:00|10983.4|10981.4|10982.6|10980.6|10985|10983|10981.9|10979.9|3508
1760964300000|2025-10-20 12:45:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10981.9|10979.9|4820
1760964600000|2025-10-20 12:50:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1410
1760964900000|2025-10-20 12:55:00|10983|10981|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|1769
1760965200000|2025-10-20 13:00:00|10985|10983|10985|10983|10985.8|10983.8|10984.2|10982.2|4030
1760965500000|2025-10-20 13:05:00|10985.8|10983.8|10984.2|10982.2|10985.8|10983.8|10984.2|10982.2|2559
1760965800000|2025-10-20 13:10:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10984.2|10982.2|3590
1760966100000|2025-10-20 13:15:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|601
1760966400000|2025-10-20 13:20:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|2146
1760966700000|2025-10-20 13:25:00|10983.8|10981.8|10983.4|10981.4|10985|10983|10983.4|10981.4|3349
1760967000000|2025-10-20 13:30:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10981.9|10979.9|2086
1760967300000|2025-10-20 13:35:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|3873
1760967600000|2025-10-20 13:40:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|3044
1760967900000|2025-10-20 13:45:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10979.5|10977.5|2452
1760968200000|2025-10-20 13:50:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|2736
1760968500000|2025-10-20 13:55:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|2519
1760968800000|2025-10-20 14:00:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|2815
1760969100000|2025-10-20 14:05:00|10980.3|10978.3|10981.1|10979.1|10982.6|10980.6|10979.5|10977.5|1336
1760969400000|2025-10-20 14:10:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|1182
1760969700000|2025-10-20 14:15:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|895
1760970000000|2025-10-20 14:20:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|632
1760970300000|2025-10-20 14:25:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1342
1760970600000|2025-10-20 14:30:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|1644
1760970900000|2025-10-20 14:35:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1709
1760971200000|2025-10-20 14:40:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|1337
1760971500000|2025-10-20 14:45:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|2977
1760971800000|2025-10-20 14:50:00|10978.7|10976.7|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|2003
1760972100000|2025-10-20 14:55:00|10981.1|10979.1|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|1396
1760972400000|2025-10-20 15:00:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10978|10976|2065
1760972700000|2025-10-20 15:05:00|10978.7|10976.7|10978.7|10976.7|10979.9|10977.9|10978.7|10976.7|1622
1760973000000|2025-10-20 15:10:00|10978|10976|10980.3|10978.3|10980.3|10978.3|10978|10976|1593
1760973300000|2025-10-20 15:15:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|1654
1760973600000|2025-10-20 15:20:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|2012
1760973900000|2025-10-20 15:25:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|1451
1760974200000|2025-10-20 15:30:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|971
1760974500000|2025-10-20 15:35:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|967
1760974800000|2025-10-20 15:40:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2586
1760975100000|2025-10-20 15:45:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|764
1760975400000|2025-10-20 15:50:00|10979.5|10977.5|10981.1|10979.1|10982.6|10980.6|10979.5|10977.5|3550
1760975700000|2025-10-20 15:55:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1701
1760976000000|2025-10-20 16:00:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|2926
1760976300000|2025-10-20 16:05:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1736
1760976600000|2025-10-20 16:10:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1612
1760976900000|2025-10-20 16:15:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|3035
1760977200000|2025-10-20 16:20:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|2039
1760977500000|2025-10-20 16:25:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1085
1760977800000|2025-10-20 16:30:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|478
1760978100000|2025-10-20 16:35:00|||||||||168
1760978400000|2025-10-20 16:40:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1365
1760978700000|2025-10-20 16:45:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|576
1760979000000|2025-10-20 16:50:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|2852
1760979300000|2025-10-20 16:55:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|1124
1760979600000|2025-10-20 17:00:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1017
1760979900000|2025-10-20 17:05:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|1263
1760980200000|2025-10-20 17:10:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|481
1760980500000|2025-10-20 17:15:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|547
1760980800000|2025-10-20 17:20:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|2056
1760981100000|2025-10-20 17:25:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|648
1760981400000|2025-10-20 17:30:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|2605
1760981700000|2025-10-20 17:35:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|2156
1760982000000|2025-10-20 17:40:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|2482
1760982300000|2025-10-20 17:45:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|2443
1760982600000|2025-10-20 17:50:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|3286
1760982900000|2025-10-20 17:55:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1242
1760983200000|2025-10-20 18:00:00|10982.6|10980.6|10984.2|10982.2|10985.8|10983.8|10982.6|10980.6|2313
1760983500000|2025-10-20 18:05:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1926
1760983800000|2025-10-20 18:10:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|733
1760984100000|2025-10-20 18:15:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1187
1760984400000|2025-10-20 18:20:00|||||||||1459
1760984700000|2025-10-20 18:25:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|4777
1760985000000|2025-10-20 18:30:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1962
1760985300000|2025-10-20 18:35:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|2464
1760985600000|2025-10-20 18:40:00|||||||||2983
1760985900000|2025-10-20 18:45:00|||||||||2183
1760986200000|2025-10-20 18:50:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|1057
1760986500000|2025-10-20 18:55:00|10982.6|10980.6|10984.2|10982.2|10985|10983|10982.6|10980.6|10382
1760986800000|2025-10-20 19:00:00|10985|10983|10985|10983|10985.8|10983.8|10984.2|10982.2|3230
1760987100000|2025-10-20 19:05:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|2882
1760987400000|2025-10-20 19:10:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|575
1760987700000|2025-10-20 19:15:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|9171
1760988000000|2025-10-20 19:20:00|10985|10983|10985|10983|10985|10983|10985|10983|527
1760988300000|2025-10-20 19:25:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|630
1760988600000|2025-10-20 19:30:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|1631
1760988900000|2025-10-20 19:35:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|821
1760989200000|2025-10-20 19:40:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|491
1760989500000|2025-10-20 19:45:00|||||||||169
1760989800000|2025-10-20 19:50:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|1308
1760990100000|2025-10-20 19:55:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985|10983|5378
1760990400000|2025-10-20 20:00:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|3296
1760990700000|2025-10-20 20:05:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1356
1760991000000|2025-10-20 20:10:00|10985|10983|10985|10983|10985|10983|10985|10983|2182
1760991300000|2025-10-20 20:15:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|355
1760991600000|2025-10-20 20:20:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|373
1760991900000|2025-10-20 20:25:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|834
1760992200000|2025-10-20 20:30:00|||||||||295
1760992500000|2025-10-20 20:35:00|||||||||497
1760992800000|2025-10-20 20:40:00|||||||||1388
1760993100000|2025-10-20 20:45:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|1311
1760993400000|2025-10-20 20:50:00|||||||||2012
1760993700000|2025-10-20 20:55:00|||||||||1449
1760997600000|2025-10-20 22:00:00|10985.8|10983.8|10985|10983|10986.5|10984.5|10984.2|10982.2|509
1760997900000|2025-10-20 22:05:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|237
1760998200000|2025-10-20 22:10:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|88
1760998500000|2025-10-20 22:15:00|10985.4|10983.4|10985.8|10983.8|10985.8|10983.8|10985|10983|111
1760998800000|2025-10-20 22:20:00|||||||||10
1760999100000|2025-10-20 22:25:00|||||||||332
1760999400000|2025-10-20 22:30:00|||||||||50
1760999700000|2025-10-20 22:35:00|||||||||121
1761000000000|2025-10-20 22:40:00|10985|10983|10985|10983|10985|10983|10985|10983|265
1761000300000|2025-10-20 22:45:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|28
1761000600000|2025-10-20 22:50:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|535
1761001200000|2025-10-20 23:00:00|||||||||64
1761001500000|2025-10-20 23:05:00|10986.2|10984.2|10985.8|10983.8|10986.2|10984.2|10985.8|10983.8|518
1761001800000|2025-10-20 23:10:00|||||||||17
1761002100000|2025-10-20 23:15:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|127
1761002400000|2025-10-20 23:20:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|65
1761002700000|2025-10-20 23:25:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|50
1761003000000|2025-10-20 23:30:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|221
1761003300000|2025-10-20 23:35:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|196
1761003600000|2025-10-20 23:40:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|329
1761003900000|2025-10-20 23:45:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|520
1761004200000|2025-10-20 23:50:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|503
1761004500000|2025-10-20 23:55:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|697
1761004800000|2025-10-21 00:00:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|582
1761005100000|2025-10-21 00:05:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|626
1761005400000|2025-10-21 00:10:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|762
1761005700000|2025-10-21 00:15:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|693
1761006000000|2025-10-21 00:20:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|328
1761006300000|2025-10-21 00:25:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|729
1761006600000|2025-10-21 00:30:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|249
1761006900000|2025-10-21 00:35:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|266
1761007200000|2025-10-21 00:40:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|579
1761007500000|2025-10-21 00:45:00|||||||||322
1761007800000|2025-10-21 00:50:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|480
1761008100000|2025-10-21 00:55:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|369
1761008400000|2025-10-21 01:00:00|10983.8|10981.8|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|1074
1761008700000|2025-10-21 01:05:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|671
1761009000000|2025-10-21 01:10:00|10983.8|10981.8|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|229
1761009300000|2025-10-21 01:15:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|869
1761009600000|2025-10-21 01:20:00|||||||||155
1761009900000|2025-10-21 01:25:00|||||||||195
1761010200000|2025-10-21 01:30:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|215
1761010500000|2025-10-21 01:35:00|||||||||200
1761010800000|2025-10-21 01:40:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|431
1761011100000|2025-10-21 01:45:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|525
1761011400000|2025-10-21 01:50:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|140
1761011700000|2025-10-21 01:55:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|318
1761012000000|2025-10-21 02:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|220
1761012300000|2025-10-21 02:05:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|233
1761012600000|2025-10-21 02:10:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|647
1761012900000|2025-10-21 02:15:00|||||||||6
1761013500000|2025-10-21 02:25:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|788
1761013800000|2025-10-21 02:30:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|361
1761014100000|2025-10-21 02:35:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|654
1761014400000|2025-10-21 02:40:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|484
1761014700000|2025-10-21 02:45:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|151
1761015000000|2025-10-21 02:50:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|365
1761015300000|2025-10-21 02:55:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|195
1761015600000|2025-10-21 03:00:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|2
1761015900000|2025-10-21 03:05:00|||||||||101
1761016200000|2025-10-21 03:10:00|||||||||35
1761016500000|2025-10-21 03:15:00|||||||||38
1761017100000|2025-10-21 03:25:00|||||||||3
1761017400000|2025-10-21 03:30:00|||||||||373
1761017700000|2025-10-21 03:35:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|315
1761018000000|2025-10-21 03:40:00|||||||||401
1761018300000|2025-10-21 03:45:00|||||||||82
1761018600000|2025-10-21 03:50:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|126
1761018900000|2025-10-21 03:55:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|118
1761019200000|2025-10-21 04:00:00|||||||||206
1761019500000|2025-10-21 04:05:00|||||||||43
1761019800000|2025-10-21 04:10:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|149
1761020100000|2025-10-21 04:15:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|269
1761020400000|2025-10-21 04:20:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|67
1761020700000|2025-10-21 04:25:00|10984.2|10982.2|10984.6|10982.6|10985|10983|10984.2|10982.2|250
1761021000000|2025-10-21 04:30:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10
1761021300000|2025-10-21 04:35:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|160
1761021600000|2025-10-21 04:40:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|125
1761021900000|2025-10-21 04:45:00|10985|10983|10985|10983|10985|10983|10985|10983|64
1761022200000|2025-10-21 04:50:00|||||||||51
1761022500000|2025-10-21 04:55:00|10985.8|10983.8|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|591
1761022800000|2025-10-21 05:00:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|61
1761023100000|2025-10-21 05:05:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|241
1761023400000|2025-10-21 05:10:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|192
1761023700000|2025-10-21 05:15:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|298
1761024000000|2025-10-21 05:20:00|||||||||73
1761024300000|2025-10-21 05:25:00|||||||||525
1761024600000|2025-10-21 05:30:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|173
1761024900000|2025-10-21 05:35:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|56
1761025200000|2025-10-21 05:40:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|147
1761025500000|2025-10-21 05:45:00|||||||||50
1761025800000|2025-10-21 05:50:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|366
1761026100000|2025-10-21 05:55:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|727
1761026400000|2025-10-21 06:00:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|929
1761026700000|2025-10-21 06:05:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|278
1761027000000|2025-10-21 06:10:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|76
1761027300000|2025-10-21 06:15:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|425
1761027600000|2025-10-21 06:20:00|10983.8|10981.8|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|832
1761027900000|2025-10-21 06:25:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|325
1761028200000|2025-10-21 06:30:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|429
1761028500000|2025-10-21 06:35:00|10983.4|10981.4|10987.3|10985.3|10987.3|10985.3|10983.4|10981.4|300
1761028800000|2025-10-21 06:40:00|10986.5|10984.5|10988.1|10986.1|10988.9|10986.9|10986.5|10984.5|1426
1761029100000|2025-10-21 06:45:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1659
1761029400000|2025-10-21 06:50:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|1272
1761029700000|2025-10-21 06:55:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|1037
1761030000000|2025-10-21 07:00:00|10991.2|10989.2|10991.2|10989.2|10993.6|10991.6|10991.2|10989.2|2691
1761030300000|2025-10-21 07:05:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|869
1761030600000|2025-10-21 07:10:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|941
1761030900000|2025-10-21 07:15:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1859
1761031200000|2025-10-21 07:20:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|3705
1761031500000|2025-10-21 07:25:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|277
1761031800000|2025-10-21 07:30:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|1496
1761032100000|2025-10-21 07:35:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|1466
1761032400000|2025-10-21 07:40:00|||||||||176
1761032700000|2025-10-21 07:45:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|572
1761033000000|2025-10-21 07:50:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|486
1761033300000|2025-10-21 07:55:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|572
1761033600000|2025-10-21 08:00:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|860
1761033900000|2025-10-21 08:05:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|932
1761034200000|2025-10-21 08:10:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|679
1761034500000|2025-10-21 08:15:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|512
1761034800000|2025-10-21 08:20:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|403
1761035100000|2025-10-21 08:25:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|169
1761035400000|2025-10-21 08:30:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|553
1761035700000|2025-10-21 08:35:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|485
1761036000000|2025-10-21 08:40:00|10989.3|10987.3|10989.7|10987.7|10989.7|10987.7|10989.3|10987.3|1111
1761036300000|2025-10-21 08:45:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|455
1761036600000|2025-10-21 08:50:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|929
1761036900000|2025-10-21 08:55:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|102
1761037200000|2025-10-21 09:00:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|378
1761037500000|2025-10-21 09:05:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|2165
1761037800000|2025-10-21 09:10:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|269
1761038100000|2025-10-21 09:15:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|718
1761038400000|2025-10-21 09:20:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|618
1761038700000|2025-10-21 09:25:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|261
1761039000000|2025-10-21 09:30:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|481
1761039300000|2025-10-21 09:35:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|946
1761039600000|2025-10-21 09:40:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|232
1761039900000|2025-10-21 09:45:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|299
1761040200000|2025-10-21 09:50:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|54
1761040500000|2025-10-21 09:55:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|672
1761040800000|2025-10-21 10:00:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1078
1761041100000|2025-10-21 10:05:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|663
1761041400000|2025-10-21 10:10:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|894
1761041700000|2025-10-21 10:15:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10985|10983|538
1761042000000|2025-10-21 10:20:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|459
1761042300000|2025-10-21 10:25:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|975
1761042600000|2025-10-21 10:30:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10981.9|10979.9|2306
1761042900000|2025-10-21 10:35:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|422
1761043200000|2025-10-21 10:40:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|944
1761043500000|2025-10-21 10:45:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|183
1761043800000|2025-10-21 10:50:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|1164
1761044100000|2025-10-21 10:55:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10984.2|10982.2|589
1761044400000|2025-10-21 11:00:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|969
1761044700000|2025-10-21 11:05:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|886
1761045000000|2025-10-21 11:10:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|861
1761045300000|2025-10-21 11:15:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10984.2|10982.2|2656
1761045600000|2025-10-21 11:20:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|1184
1761045900000|2025-10-21 11:25:00|10984.2|10982.2|10985|10983|10985.8|10983.8|10984.2|10982.2|706
1761046200000|2025-10-21 11:30:00|10985.4|10983.4|10987.3|10985.3|10987.3|10985.3|10985|10983|1545
1761046500000|2025-10-21 11:35:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|2787
1761046800000|2025-10-21 11:40:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|2316
1761047100000|2025-10-21 11:45:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|1421
1761047400000|2025-10-21 11:50:00|10988.1|10986.1|10986.5|10984.5|10988.9|10986.9|10986.5|10984.5|1678
1761047700000|2025-10-21 11:55:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|2213
1761048000000|2025-10-21 12:00:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|2192
1761048300000|2025-10-21 12:05:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|2814
1761048600000|2025-10-21 12:10:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|1865
1761048900000|2025-10-21 12:15:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|2967
1761049200000|2025-10-21 12:20:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|3359
1761049500000|2025-10-21 12:25:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|1477
1761049800000|2025-10-21 12:30:00|10990.5|10988.5|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|8105
1761050100000|2025-10-21 12:35:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|3376
1761050400000|2025-10-21 12:40:00|10989.7|10987.7|10986.5|10984.5|10989.7|10987.7|10986.5|10984.5|2340
1761050700000|2025-10-21 12:45:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|3662
1761051000000|2025-10-21 12:50:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|2769
1761051300000|2025-10-21 12:55:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|1975
1761051600000|2025-10-21 13:00:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|6341
1761051900000|2025-10-21 13:05:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10991.2|10989.2|3003
1761052200000|2025-10-21 13:10:00|10992.8|10990.8|10992.8|10990.8|10994.4|10992.4|10992|10990|5987
1761052500000|2025-10-21 13:15:00|10993.6|10991.6|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|3299
1761052800000|2025-10-21 13:20:00|10993.6|10991.6|10993.6|10991.6|10995.1|10993.1|10993.6|10991.6|3683
1761053100000|2025-10-21 13:25:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|2955
1761053400000|2025-10-21 13:30:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|4667
1761053700000|2025-10-21 13:35:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|946
1761054000000|2025-10-21 13:40:00|10995.1|10993.1|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|2999
1761054300000|2025-10-21 13:45:00|10996.7|10994.7|10998.3|10996.3|10999|10997|10996.7|10994.7|3955
1761054600000|2025-10-21 13:50:00|10999|10997|10996.7|10994.7|10999|10997|10996.7|10994.7|3065
1761054900000|2025-10-21 13:55:00|10997.5|10995.5|10999|10997|10999|10997|10997.5|10995.5|1960
1761055200000|2025-10-21 14:00:00|10998.3|10996.3|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|6677
1761055500000|2025-10-21 14:05:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|3309
1761055800000|2025-10-21 14:10:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|2933
1761056100000|2025-10-21 14:15:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|3993
1761056400000|2025-10-21 14:20:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|4815
1761056700000|2025-10-21 14:25:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|3008
1761057000000|2025-10-21 14:30:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|1377
1761057300000|2025-10-21 14:35:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|2528
1761057600000|2025-10-21 14:40:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|3004
1761057900000|2025-10-21 14:45:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|1151
1761058200000|2025-10-21 14:50:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|3680
1761058500000|2025-10-21 14:55:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|3522
1761058800000|2025-10-21 15:00:00|10997.5|10995.5|10998.3|10996.3|10998.3|10996.3|10996.7|10994.7|2648
1761059100000|2025-10-21 15:05:00|10997.5|10995.5|10995.9|10993.9|10997.5|10995.5|10995.9|10993.9|1566
1761059400000|2025-10-21 15:10:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|3268
1761059700000|2025-10-21 15:15:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|4109
1761060000000|2025-10-21 15:20:00|10997.5|10995.5|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|524
1761060300000|2025-10-21 15:25:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|541
1761060600000|2025-10-21 15:30:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|1662
1761060900000|2025-10-21 15:35:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10993.6|10991.6|2149
1761061200000|2025-10-21 15:40:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992|10990|4261
1761061500000|2025-10-21 15:45:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|1520
1761061800000|2025-10-21 15:50:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|3226
1761062100000|2025-10-21 15:55:00|10994.4|10992.4|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|4103
1761062400000|2025-10-21 16:00:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|3776
1761062700000|2025-10-21 16:05:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992|10990|2817
1761063000000|2025-10-21 16:10:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10992|10990|1257
1761063300000|2025-10-21 16:15:00|10992.8|10990.8|10992.8|10990.8|10993.2|10991.2|10992|10990|2261
1761063600000|2025-10-21 16:20:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1601
1761063900000|2025-10-21 16:25:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1087
1761064200000|2025-10-21 16:30:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1667
1761064500000|2025-10-21 16:35:00|10993.6|10991.6|10992|10990|10993.6|10991.6|10991.2|10989.2|2546
1761064800000|2025-10-21 16:40:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|124
1761065100000|2025-10-21 16:45:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|6872
1761065400000|2025-10-21 16:50:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|4475
1761065700000|2025-10-21 16:55:00|10992.8|10990.8|10994.4|10992.4|10995.1|10993.1|10992|10990|5866
1761066000000|2025-10-21 17:00:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|2843
1761066300000|2025-10-21 17:05:00|10995.1|10993.1|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|1965
1761066600000|2025-10-21 17:10:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|964
1761066900000|2025-10-21 17:15:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|1771
1761067200000|2025-10-21 17:20:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|2075
1761067500000|2025-10-21 17:25:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1646
1761067800000|2025-10-21 17:30:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|717
1761068100000|2025-10-21 17:35:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|735
1761068400000|2025-10-21 17:40:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1691
1761068700000|2025-10-21 17:45:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|791
1761069000000|2025-10-21 17:50:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1402
1761069300000|2025-10-21 17:55:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10991.2|10989.2|2206
1761069600000|2025-10-21 18:00:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1944
1761069900000|2025-10-21 18:05:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1253
1761070200000|2025-10-21 18:10:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|1859
1761070500000|2025-10-21 18:15:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|347
1761070800000|2025-10-21 18:20:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|1717
1761071100000|2025-10-21 18:25:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10991.2|10989.2|1155
1761071400000|2025-10-21 18:30:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|682
1761071700000|2025-10-21 18:35:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|591
1761072000000|2025-10-21 18:40:00|10991.2|10989.2|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|4115
1761072300000|2025-10-21 18:45:00|||||||||2023
1761072600000|2025-10-21 18:50:00|10992|10990|10992|10990|10992|10990|10992|10990|2205
1761072900000|2025-10-21 18:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|8767
1761073200000|2025-10-21 19:00:00|10992|10990|10991.2|10989.2|10992|10990|10990.5|10988.5|2757
1761073500000|2025-10-21 19:05:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|3057
1761073800000|2025-10-21 19:10:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|3701
1761074100000|2025-10-21 19:15:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992|10990|1603
1761074400000|2025-10-21 19:20:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|753
1761074700000|2025-10-21 19:25:00|||||||||719
1761075000000|2025-10-21 19:30:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|339
1761075300000|2025-10-21 19:35:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1039
1761075600000|2025-10-21 19:40:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1763
1761075900000|2025-10-21 19:45:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|874
1761076200000|2025-10-21 19:50:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|647
1761076500000|2025-10-21 19:55:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|3320
1761076800000|2025-10-21 20:00:00|10992.8|10990.8|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|5134
1761077100000|2025-10-21 20:05:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|1704
1761077400000|2025-10-21 20:10:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|3117
1761077700000|2025-10-21 20:15:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|1191
1761078000000|2025-10-21 20:20:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|46
1761078300000|2025-10-21 20:25:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|1186
1761078600000|2025-10-21 20:30:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|632
1761078900000|2025-10-21 20:35:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1071
1761079200000|2025-10-21 20:40:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|930
1761079500000|2025-10-21 20:45:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|1198
1761079800000|2025-10-21 20:50:00|10990.1|10988.1|10989.7|10987.7|10990.1|10988.1|10989.7|10987.7|729
1761080100000|2025-10-21 20:55:00|||||||||1151
1761084000000|2025-10-21 22:00:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|580
1761084300000|2025-10-21 22:05:00|||||||||137
1761084600000|2025-10-21 22:10:00|||||||||9
1761084900000|2025-10-21 22:15:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|195
1761085500000|2025-10-21 22:25:00|||||||||1
1761085800000|2025-10-21 22:30:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|481
1761086100000|2025-10-21 22:35:00|||||||||7
1761086400000|2025-10-21 22:40:00|||||||||23
1761086700000|2025-10-21 22:45:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|157
1761087000000|2025-10-21 22:50:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|96
1761087300000|2025-10-21 22:55:00|||||||||3
1761087600000|2025-10-21 23:00:00|||||||||92
1761087900000|2025-10-21 23:05:00|10991.6|10989.6|10992|10990|10992|10990|10991.6|10989.6|234
1761088200000|2025-10-21 23:10:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|88
1761088500000|2025-10-21 23:15:00|||||||||54
1761088800000|2025-10-21 23:20:00|||||||||71
1761089100000|2025-10-21 23:25:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|696
1761089400000|2025-10-21 23:30:00|||||||||130
1761089700000|2025-10-21 23:35:00|||||||||23
1761090000000|2025-10-21 23:40:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|331
1761090300000|2025-10-21 23:45:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|46
1761090600000|2025-10-21 23:50:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|198
1761090900000|2025-10-21 23:55:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|179
1761091200000|2025-10-22 00:00:00|10989.3|10987.3|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|320
1761091500000|2025-10-22 00:05:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|596
1761091800000|2025-10-22 00:10:00|10990.8|10988.8|10992|10990|10992|10990|10990.5|10988.5|522
1761092100000|2025-10-22 00:15:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|253
1761092400000|2025-10-22 00:20:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|103
1761092700000|2025-10-22 00:25:00|||||||||316
1761093000000|2025-10-22 00:30:00|10992|10990|10992|10990|10992|10990|10992|10990|231
1761093300000|2025-10-22 00:35:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|1011
1761093600000|2025-10-22 00:40:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|186
1761093900000|2025-10-22 00:45:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|179
1761094200000|2025-10-22 00:50:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10990.5|10988.5|385
1761094500000|2025-10-22 00:55:00|10992|10990|10992|10990|10992|10990|10992|10990|662
1761094800000|2025-10-22 01:00:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992|10990|537
1761095100000|2025-10-22 01:05:00|10992|10990|10991.2|10989.2|10992|10990|10990.5|10988.5|761
1761095400000|2025-10-22 01:10:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|226
1761095700000|2025-10-22 01:15:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|120
1761096000000|2025-10-22 01:20:00|||||||||82
1761096300000|2025-10-22 01:25:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|1233
1761096600000|2025-10-22 01:30:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|163
1761096900000|2025-10-22 01:35:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|217
1761097200000|2025-10-22 01:40:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|216
1761097500000|2025-10-22 01:45:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|673
1761097800000|2025-10-22 01:50:00|||||||||4
1761098100000|2025-10-22 01:55:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|349
1761098400000|2025-10-22 02:00:00|||||||||19
1761098700000|2025-10-22 02:05:00|||||||||374
1761099000000|2025-10-22 02:10:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|191
1761099300000|2025-10-22 02:15:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|738
1761099600000|2025-10-22 02:20:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|144
1761099900000|2025-10-22 02:25:00|10989.3|10987.3|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|119
1761100500000|2025-10-22 02:35:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|300
1761100800000|2025-10-22 02:40:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|409
1761101100000|2025-10-22 02:45:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|126
1761101400000|2025-10-22 02:50:00|||||||||5
1761101700000|2025-10-22 02:55:00|||||||||2
1761102000000|2025-10-22 03:00:00|||||||||10
1761102300000|2025-10-22 03:05:00|||||||||313
1761102600000|2025-10-22 03:10:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|283
1761102900000|2025-10-22 03:15:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|35
1761103200000|2025-10-22 03:20:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|7
1761103500000|2025-10-22 03:25:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|48
1761103800000|2025-10-22 03:30:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|92
1761104100000|2025-10-22 03:35:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|149
1761104400000|2025-10-22 03:40:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|127
1761104700000|2025-10-22 03:45:00|||||||||235
1761105000000|2025-10-22 03:50:00|||||||||31
1761105300000|2025-10-22 03:55:00|||||||||85
1761105600000|2025-10-22 04:00:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|745
1761105900000|2025-10-22 04:05:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|359
1761106200000|2025-10-22 04:10:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|81
1761106500000|2025-10-22 04:15:00|||||||||7
1761106800000|2025-10-22 04:20:00|||||||||11
1761107100000|2025-10-22 04:25:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|260
1761107400000|2025-10-22 04:30:00|||||||||48
1761107700000|2025-10-22 04:35:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|170
1761108000000|2025-10-22 04:40:00|||||||||93
1761108300000|2025-10-22 04:45:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|229
1761108600000|2025-10-22 04:50:00|||||||||210
1761108900000|2025-10-22 04:55:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|108
1761109200000|2025-10-22 05:00:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|160
1761109500000|2025-10-22 05:05:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|8
1761109800000|2025-10-22 05:10:00|||||||||120
1761110100000|2025-10-22 05:15:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|114
1761110400000|2025-10-22 05:20:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|144
1761110700000|2025-10-22 05:25:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|875
1761111000000|2025-10-22 05:30:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|369
1761111300000|2025-10-22 05:35:00|||||||||86
1761111600000|2025-10-22 05:40:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10986.5|10984.5|470
1761111900000|2025-10-22 05:45:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1051
1761112200000|2025-10-22 05:50:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|168
1761112500000|2025-10-22 05:55:00|||||||||196
1761112800000|2025-10-22 06:00:00|10987.3|10985.3|10987.3|10985.3|10988.9|10986.9|10986.9|10984.9|1368
1761113100000|2025-10-22 06:05:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|576
1761113400000|2025-10-22 06:10:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|895
1761113700000|2025-10-22 06:15:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|706
1761114000000|2025-10-22 06:20:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|239
1761114300000|2025-10-22 06:25:00|10988.1|10986.1|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|649
1761114600000|2025-10-22 06:30:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|621
1761114900000|2025-10-22 06:35:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|1044
1761115200000|2025-10-22 06:40:00|10991.2|10989.2|10992|10990|10992|10990|10990.5|10988.5|449
1761115500000|2025-10-22 06:45:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|1234
1761115800000|2025-10-22 06:50:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10992|10990|1662
1761116100000|2025-10-22 06:55:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|1899
1761116400000|2025-10-22 07:00:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|1900
1761116700000|2025-10-22 07:05:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|782
1761117000000|2025-10-22 07:10:00|10992|10990|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|1116
1761117300000|2025-10-22 07:15:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|1201
1761117600000|2025-10-22 07:20:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|168
1761117900000|2025-10-22 07:25:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|706
1761118200000|2025-10-22 07:30:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|524
1761118500000|2025-10-22 07:35:00|10990.8|10988.8|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|248
1761118800000|2025-10-22 07:40:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|453
1761119100000|2025-10-22 07:45:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|204
1761119400000|2025-10-22 07:50:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|439
1761119700000|2025-10-22 07:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|118
1761120000000|2025-10-22 08:00:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|877
1761120300000|2025-10-22 08:05:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|845
1761120600000|2025-10-22 08:10:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|746
1761120900000|2025-10-22 08:15:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|450
1761121200000|2025-10-22 08:20:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|723
1761121500000|2025-10-22 08:25:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10991.2|10989.2|470
1761121800000|2025-10-22 08:30:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|181
1761122100000|2025-10-22 08:35:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992|10990|579
1761122400000|2025-10-22 08:40:00|10992|10990|10992.8|10990.8|10993.6|10991.6|10992|10990|447
1761122700000|2025-10-22 08:45:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992|10990|976
1761123000000|2025-10-22 08:50:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|1020
1761123300000|2025-10-22 08:55:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|1008
1761123600000|2025-10-22 09:00:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|411
1761123900000|2025-10-22 09:05:00|||||||||170
1761124200000|2025-10-22 09:10:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|341
1761124500000|2025-10-22 09:15:00|10992|10990|10992|10990|10992|10990|10992|10990|385
1761124800000|2025-10-22 09:20:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|1574
1761125100000|2025-10-22 09:25:00|||||||||341
1761125400000|2025-10-22 09:30:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10989.7|10987.7|2187
1761125700000|2025-10-22 09:35:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|1470
1761126000000|2025-10-22 09:40:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|830
1761126300000|2025-10-22 09:45:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|289
1761126600000|2025-10-22 09:50:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10990.1|10988.1|569
1761126900000|2025-10-22 09:55:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1015
1761127200000|2025-10-22 10:00:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1243
1761127500000|2025-10-22 10:05:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|530
1761127800000|2025-10-22 10:10:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|766
1761128100000|2025-10-22 10:15:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|433
1761128400000|2025-10-22 10:20:00|10992|10990|10992|10990|10992|10990|10992|10990|348
1761128700000|2025-10-22 10:25:00|10991.2|10989.2|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|670
1761129000000|2025-10-22 10:30:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|204
1761129300000|2025-10-22 10:35:00|||||||||71
1761129600000|2025-10-22 10:40:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|334
1761129900000|2025-10-22 10:45:00|10992|10990|10991.2|10989.2|10992|10990|10991.2|10989.2|320
1761130200000|2025-10-22 10:50:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|1125
1761130500000|2025-10-22 10:55:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992|10990|1628
1761130800000|2025-10-22 11:00:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|340
1761131100000|2025-10-22 11:05:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|881
1761131400000|2025-10-22 11:10:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|966
1761131700000|2025-10-22 11:15:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|1793
1761132000000|2025-10-22 11:20:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|730
1761132300000|2025-10-22 11:25:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|409
1761132600000|2025-10-22 11:30:00|10995.9|10993.9|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|2030
1761132900000|2025-10-22 11:35:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|1328
1761133200000|2025-10-22 11:40:00|10997.5|10995.5|10999.8|10997.8|11000.6|10998.6|10997.5|10995.5|3446
1761133500000|2025-10-22 11:45:00|10999|10997|10998.3|10996.3|10999.8|10997.8|10997.5|10995.5|1675
1761133800000|2025-10-22 11:50:00|10997.5|10995.5|10997.5|10995.5|10999.8|10997.8|10997.5|10995.5|1973
1761134100000|2025-10-22 11:55:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|1466
1761134400000|2025-10-22 12:00:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10993.6|10991.6|6167
1761134700000|2025-10-22 12:05:00|10995.5|10993.5|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|7457
1761135000000|2025-10-22 12:10:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|1769
1761135300000|2025-10-22 12:15:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|1969
1761135600000|2025-10-22 12:20:00|10994.4|10992.4|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|1975
1761135900000|2025-10-22 12:25:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|3026
1761136200000|2025-10-22 12:30:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|2631
1761136500000|2025-10-22 12:35:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|1554
1761136800000|2025-10-22 12:40:00|10992|10990|10990.5|10988.5|10992|10990|10990.5|10988.5|1625
1761137100000|2025-10-22 12:45:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|1627
1761137400000|2025-10-22 12:50:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10988.1|10986.1|5837
1761137700000|2025-10-22 12:55:00|10989.7|10987.7|10988.1|10986.1|10990.5|10988.5|10988.1|10986.1|2468
1761138000000|2025-10-22 13:00:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|5203
1761138300000|2025-10-22 13:05:00|10986.5|10984.5|10985|10983|10987.3|10985.3|10985|10983|6062
1761138600000|2025-10-22 13:10:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985|10983|1740
1761138900000|2025-10-22 13:15:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|4353
1761139200000|2025-10-22 13:20:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1385
1761139500000|2025-10-22 13:25:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|2114
1761139800000|2025-10-22 13:30:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|1820
1761140100000|2025-10-22 13:35:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|1879
1761140400000|2025-10-22 13:40:00|10988.9|10986.9|10987.3|10985.3|10989.7|10987.7|10987.3|10985.3|2199
1761140700000|2025-10-22 13:45:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10986.5|10984.5|2171
1761141000000|2025-10-22 13:50:00|10987.3|10985.3|10985|10983|10987.3|10985.3|10985|10983|2053
1761141300000|2025-10-22 13:55:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|1144
1761141600000|2025-10-22 14:00:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10985|10983|2110
1761141900000|2025-10-22 14:05:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10984.2|10982.2|2450
1761142200000|2025-10-22 14:10:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|3681
1761142500000|2025-10-22 14:15:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10985|10983|1553
1761142800000|2025-10-22 14:20:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|1626
1761143100000|2025-10-22 14:25:00|10985|10983|10985.8|10983.8|10986.5|10984.5|10984.2|10982.2|8262
1761143400000|2025-10-22 14:30:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|3805
1761143700000|2025-10-22 14:35:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|3459
1761144000000|2025-10-22 14:40:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985|10983|3756
1761144300000|2025-10-22 14:45:00|10985.8|10983.8|10985.8|10983.8|10987.3|10985.3|10985|10983|4577
1761144600000|2025-10-22 14:50:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1757
1761144900000|2025-10-22 14:55:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10985|10983|1826
1761145200000|2025-10-22 15:00:00|10985.8|10983.8|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|4452
1761145500000|2025-10-22 15:05:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|2672
1761145800000|2025-10-22 15:10:00|10985|10983|10986.5|10984.5|10986.5|10984.5|10985|10983|1316
1761146100000|2025-10-22 15:15:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1777
1761146400000|2025-10-22 15:20:00|10986.5|10984.5|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|6889
1761146700000|2025-10-22 15:25:00|10986.5|10984.5|10989.7|10987.7|10989.7|10987.7|10986.5|10984.5|2935
1761147000000|2025-10-22 15:30:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|2918
1761147300000|2025-10-22 15:35:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1138
1761147600000|2025-10-22 15:40:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|4723
1761147900000|2025-10-22 15:45:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|713
1761148200000|2025-10-22 15:50:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|995
1761148500000|2025-10-22 15:55:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|2765
1761148800000|2025-10-22 16:00:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10986.5|10984.5|1748
1761149100000|2025-10-22 16:05:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|742
1761149400000|2025-10-22 16:10:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|1258
1761149700000|2025-10-22 16:15:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1601
1761150000000|2025-10-22 16:20:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|799
1761150300000|2025-10-22 16:25:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|984
1761150600000|2025-10-22 16:30:00|10985.8|10983.8|10989.7|10987.7|10995.9|10993.9|10985.8|10983.8|15296
1761150900000|2025-10-22 16:35:00|10988.9|10986.9|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|12618
1761151200000|2025-10-22 16:40:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|3515
1761151500000|2025-10-22 16:45:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|2533
1761151800000|2025-10-22 16:50:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|2797
1761152100000|2025-10-22 16:55:00|10988.1|10986.1|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|2855
1761152400000|2025-10-22 17:00:00|10990.1|10988.1|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|4670
1761152700000|2025-10-22 17:05:00|10992|10990|10992.8|10990.8|10993.6|10991.6|10992|10990|2097
1761153000000|2025-10-22 17:10:00|10993.6|10991.6|10995.9|10993.9|10996.7|10994.7|10992.8|10990.8|3699
1761153300000|2025-10-22 17:15:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|4230
1761153600000|2025-10-22 17:20:00|10995.9|10993.9|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|2631
1761153900000|2025-10-22 17:25:00|10996.7|10994.7|10995.9|10993.9|10997.5|10995.5|10995.9|10993.9|1128
1761154200000|2025-10-22 17:30:00|10996.7|10994.7|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|3137
1761154500000|2025-10-22 17:35:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|1362
1761154800000|2025-10-22 17:40:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|2236
1761155100000|2025-10-22 17:45:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|4080
1761155400000|2025-10-22 17:50:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.9|10993.9|1354
1761155700000|2025-10-22 17:55:00|10995.9|10993.9|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|2375
1761156000000|2025-10-22 18:00:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10993.6|10991.6|5748
1761156300000|2025-10-22 18:05:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|928
1761156600000|2025-10-22 18:10:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|1031
1761156900000|2025-10-22 18:15:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|1100
1761157200000|2025-10-22 18:20:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|2479
1761157500000|2025-10-22 18:25:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|2426
1761157800000|2025-10-22 18:30:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|2127
1761158100000|2025-10-22 18:35:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|1486
1761158400000|2025-10-22 18:40:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|1601
1761158700000|2025-10-22 18:45:00|10994.4|10992.4|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|1077
1761159000000|2025-10-22 18:50:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|813
1761159300000|2025-10-22 18:55:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|4018
1761159600000|2025-10-22 19:00:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1974
1761159900000|2025-10-22 19:05:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1940
1761160200000|2025-10-22 19:10:00|||||||||327
1761160500000|2025-10-22 19:15:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|2968
1761160800000|2025-10-22 19:20:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|2788
1761161100000|2025-10-22 19:25:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|615
1761161400000|2025-10-22 19:30:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|478
1761161700000|2025-10-22 19:35:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|4630
1761162000000|2025-10-22 19:40:00|||||||||196
1761162300000|2025-10-22 19:45:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|1130
1761162600000|2025-10-22 19:50:00|||||||||139
1761162900000|2025-10-22 19:55:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1662
1761163200000|2025-10-22 20:00:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|6956
1761163500000|2025-10-22 20:05:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|908
1761163800000|2025-10-22 20:10:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|378
1761164100000|2025-10-22 20:15:00|||||||||415
1761164400000|2025-10-22 20:20:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|1204
1761164700000|2025-10-22 20:25:00|||||||||93
1761165000000|2025-10-22 20:30:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|2971
1761165300000|2025-10-22 20:35:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|2845
1761165600000|2025-10-22 20:40:00|||||||||610
1761165900000|2025-10-22 20:45:00|||||||||2006
1761166200000|2025-10-22 20:50:00|||||||||1054
1761166500000|2025-10-22 20:55:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|3619
1761170400000|2025-10-22 22:00:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1093
1761170700000|2025-10-22 22:05:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|63
1761171300000|2025-10-22 22:15:00|||||||||13
1761171600000|2025-10-22 22:20:00|||||||||69
1761171900000|2025-10-22 22:25:00|||||||||178
1761172200000|2025-10-22 22:30:00|||||||||105
1761172500000|2025-10-22 22:35:00|||||||||13
1761172800000|2025-10-22 22:40:00|||||||||77
1761173400000|2025-10-22 22:50:00|||||||||29
1761173700000|2025-10-22 22:55:00|||||||||44
1761174000000|2025-10-22 23:00:00|10994.8|10992.8|10995.1|10993.1|10995.1|10993.1|10994.8|10992.8|113
1761174300000|2025-10-22 23:05:00|||||||||28
1761174600000|2025-10-22 23:10:00|||||||||178
1761174900000|2025-10-22 23:15:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|127
1761175200000|2025-10-22 23:20:00|||||||||1
1761175500000|2025-10-22 23:25:00|||||||||24
1761175800000|2025-10-22 23:30:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|154
1761176100000|2025-10-22 23:35:00|||||||||1
1761176400000|2025-10-22 23:40:00|||||||||19
1761176700000|2025-10-22 23:45:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|637
1761177300000|2025-10-22 23:55:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|146
1761177600000|2025-10-23 00:00:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|102
1761177900000|2025-10-23 00:05:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|85
1761178200000|2025-10-23 00:10:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|223
1761178500000|2025-10-23 00:15:00|10994.8|10992.8|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|307
1761178800000|2025-10-23 00:20:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|200
1761179100000|2025-10-23 00:25:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|103
1761179400000|2025-10-23 00:30:00|||||||||12
1761179700000|2025-10-23 00:35:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|52
1761180000000|2025-10-23 00:40:00|||||||||544
1761180300000|2025-10-23 00:45:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|23
1761180600000|2025-10-23 00:50:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|603
1761180900000|2025-10-23 00:55:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10991.2|10989.2|885
1761181200000|2025-10-23 01:00:00|10992|10990|10992|10990|10992|10990|10991.2|10989.2|543
1761181500000|2025-10-23 01:05:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|65
1761181800000|2025-10-23 01:10:00|||||||||13
1761182100000|2025-10-23 01:15:00|||||||||67
1761182400000|2025-10-23 01:20:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|462
1761182700000|2025-10-23 01:25:00|||||||||12
1761183000000|2025-10-23 01:30:00|||||||||732
1761183300000|2025-10-23 01:35:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10992|10990|321
1761183600000|2025-10-23 01:40:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|890
1761183900000|2025-10-23 01:45:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|604
1761184200000|2025-10-23 01:50:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|40
1761184500000|2025-10-23 01:55:00|||||||||67
1761184800000|2025-10-23 02:00:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|20
1761185100000|2025-10-23 02:05:00|||||||||3
1761185400000|2025-10-23 02:10:00|||||||||28
1761186000000|2025-10-23 02:20:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|146
1761186300000|2025-10-23 02:25:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|56
1761186600000|2025-10-23 02:30:00|||||||||1
1761186900000|2025-10-23 02:35:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|270
1761187200000|2025-10-23 02:40:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|161
1761187500000|2025-10-23 02:45:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|38
1761187800000|2025-10-23 02:50:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.2|10991.2|474
1761188100000|2025-10-23 02:55:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|435
1761188400000|2025-10-23 03:00:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|175
1761188700000|2025-10-23 03:05:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|95
1761189000000|2025-10-23 03:10:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|400
1761189300000|2025-10-23 03:15:00|||||||||400
1761189600000|2025-10-23 03:20:00|||||||||10
1761189900000|2025-10-23 03:25:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|48
1761190200000|2025-10-23 03:30:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|127
1761190500000|2025-10-23 03:35:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|386
1761190800000|2025-10-23 03:40:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|508
1761191100000|2025-10-23 03:45:00|||||||||6
1761191400000|2025-10-23 03:50:00|||||||||19
1761191700000|2025-10-23 03:55:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|566
1761192000000|2025-10-23 04:00:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|313
1761192300000|2025-10-23 04:05:00|||||||||31
1761192900000|2025-10-23 04:15:00|||||||||1
1761193200000|2025-10-23 04:20:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|67
1761193500000|2025-10-23 04:25:00|||||||||1
1761193800000|2025-10-23 04:30:00|||||||||78
1761194400000|2025-10-23 04:40:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|302
1761194700000|2025-10-23 04:45:00|||||||||44
1761195000000|2025-10-23 04:50:00|||||||||114
1761195300000|2025-10-23 04:55:00|||||||||212
1761195600000|2025-10-23 05:00:00|||||||||17
1761195900000|2025-10-23 05:05:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|58
1761196200000|2025-10-23 05:10:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|405
1761196500000|2025-10-23 05:15:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|343
1761196800000|2025-10-23 05:20:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|302
1761197100000|2025-10-23 05:25:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|256
1761197400000|2025-10-23 05:30:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|78
1761197700000|2025-10-23 05:35:00|10989.3|10987.3|10988.9|10986.9|10989.3|10987.3|10988.9|10986.9|205
1761198000000|2025-10-23 05:40:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|471
1761198300000|2025-10-23 05:45:00|||||||||179
1761198600000|2025-10-23 05:50:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|744
1761198900000|2025-10-23 05:55:00|10988.5|10986.5|10988.1|10986.1|10988.5|10986.5|10988.1|10986.1|709
1761199200000|2025-10-23 06:00:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|850
1761199500000|2025-10-23 06:05:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|519
1761199800000|2025-10-23 06:10:00|||||||||251
1761200100000|2025-10-23 06:15:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10987.7|10985.7|1125
1761200400000|2025-10-23 06:20:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|795
1761200700000|2025-10-23 06:25:00|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|10987.3|10985.3|604
1761201000000|2025-10-23 06:30:00|||||||||734
1761201300000|2025-10-23 06:35:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|1456
1761201600000|2025-10-23 06:40:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|345
1761201900000|2025-10-23 06:45:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985|10983|1556
1761202200000|2025-10-23 06:50:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10985|10983|1154
1761202500000|2025-10-23 06:55:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|356
1761202800000|2025-10-23 07:00:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|1166
1761203100000|2025-10-23 07:05:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|4082
1761203400000|2025-10-23 07:10:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|693
1761203700000|2025-10-23 07:15:00|10985|10983|10985|10983|10985.8|10983.8|10985|10983|720
1761204000000|2025-10-23 07:20:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|630
1761204300000|2025-10-23 07:25:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|500
1761204600000|2025-10-23 07:30:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|1068
1761204900000|2025-10-23 07:35:00|10983.4|10981.4|10984.2|10982.2|10985|10983|10983.4|10981.4|1401
1761205200000|2025-10-23 07:40:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|330
1761205500000|2025-10-23 07:45:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1104
1761205800000|2025-10-23 07:50:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|833
1761206100000|2025-10-23 07:55:00|10983|10981|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|544
1761206400000|2025-10-23 08:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1055
1761206700000|2025-10-23 08:05:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|642
1761207000000|2025-10-23 08:10:00|||||||||644
1761207300000|2025-10-23 08:15:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|950
1761207600000|2025-10-23 08:20:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|830
1761207900000|2025-10-23 08:25:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|853
1761208200000|2025-10-23 08:30:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|359
1761208500000|2025-10-23 08:35:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|1780
1761208800000|2025-10-23 08:40:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|4700
1761209100000|2025-10-23 08:45:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1511
1761209400000|2025-10-23 08:50:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|2367
1761209700000|2025-10-23 08:55:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|1526
1761210000000|2025-10-23 09:00:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1264
1761210300000|2025-10-23 09:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|2662
1761210600000|2025-10-23 09:10:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|2831
1761210900000|2025-10-23 09:15:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1179
1761211200000|2025-10-23 09:20:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|981
1761211500000|2025-10-23 09:25:00|||||||||884
1761211800000|2025-10-23 09:30:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1122
1761212100000|2025-10-23 09:35:00|||||||||16
1761212400000|2025-10-23 09:40:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|753
1761212700000|2025-10-23 09:45:00|||||||||114
1761213000000|2025-10-23 09:50:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|253
1761213300000|2025-10-23 09:55:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|621
1761213600000|2025-10-23 10:00:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1077
1761213900000|2025-10-23 10:05:00|||||||||165
1761214200000|2025-10-23 10:10:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|984
1761214500000|2025-10-23 10:15:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|886
1761214800000|2025-10-23 10:20:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|901
1761215100000|2025-10-23 10:25:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|327
1761215400000|2025-10-23 10:30:00|||||||||28
1761215700000|2025-10-23 10:35:00|10981.1|10979.1|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1610
1761216000000|2025-10-23 10:40:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|505
1761216300000|2025-10-23 10:45:00|||||||||108
1761216600000|2025-10-23 10:50:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978|10976|3160
1761216900000|2025-10-23 10:55:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|1557
1761217200000|2025-10-23 11:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|2462
1761217500000|2025-10-23 11:05:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1064
1761217800000|2025-10-23 11:10:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|1028
1761218100000|2025-10-23 11:15:00|10980.7|10978.7|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|1284
1761218400000|2025-10-23 11:20:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|615
1761218700000|2025-10-23 11:25:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|898
1761219000000|2025-10-23 11:30:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|580
1761219300000|2025-10-23 11:35:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|477
1761219600000|2025-10-23 11:40:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|1019
1761219900000|2025-10-23 11:45:00|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|10978.7|10976.7|996
1761220200000|2025-10-23 11:50:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|2540
1761220500000|2025-10-23 11:55:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|2208
1761220800000|2025-10-23 12:00:00|10978|10976|10980.3|10978.3|10980.3|10978.3|10977.2|10975.2|2552
1761221100000|2025-10-23 12:05:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|2108
1761221400000|2025-10-23 12:10:00|||||||||4948
1761221700000|2025-10-23 12:15:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|775
1761222000000|2025-10-23 12:20:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|1901
1761222300000|2025-10-23 12:25:00|||||||||682
1761222600000|2025-10-23 12:30:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|2137
1761222900000|2025-10-23 12:35:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|3478
1761223200000|2025-10-23 12:40:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|3927
1761223500000|2025-10-23 12:45:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|3470
1761223800000|2025-10-23 12:50:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|2081
1761224100000|2025-10-23 12:55:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|6517
1761224400000|2025-10-23 13:00:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|3427
1761224700000|2025-10-23 13:05:00|10981.9|10979.9|10979.5|10977.5|10982.6|10980.6|10978.7|10976.7|4968
1761225000000|2025-10-23 13:10:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|4566
1761225300000|2025-10-23 13:15:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1637
1761225600000|2025-10-23 13:20:00|10978|10976|10981.1|10979.1|10981.9|10979.9|10978|10976|4472
1761225900000|2025-10-23 13:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|3235
1761226200000|2025-10-23 13:30:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.1|10979.1|5389
1761226500000|2025-10-23 13:35:00|10984.2|10982.2|10983.4|10981.4|10984.6|10982.6|10982.6|10980.6|1797
1761226800000|2025-10-23 13:40:00|10984.2|10982.2|10980.3|10978.3|10984.2|10982.2|10980.3|10978.3|2253
1761227100000|2025-10-23 13:45:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|2578
1761227400000|2025-10-23 13:50:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|3332
1761227700000|2025-10-23 13:55:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|2140
1761228000000|2025-10-23 14:00:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|2103
1761228300000|2025-10-23 14:05:00|10980.3|10978.3|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1653
1761228600000|2025-10-23 14:10:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10979.5|10977.5|5938
1761228900000|2025-10-23 14:15:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|1844
1761229200000|2025-10-23 14:20:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|4697
1761229500000|2025-10-23 14:25:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|4411
1761229800000|2025-10-23 14:30:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|2893
1761230100000|2025-10-23 14:35:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|1011
1761230400000|2025-10-23 14:40:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|2164
1761230700000|2025-10-23 14:45:00|10983.4|10981.4|10982.6|10980.6|10984.2|10982.2|10981.9|10979.9|2879
1761231000000|2025-10-23 14:50:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|834
1761231300000|2025-10-23 14:55:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|1472
1761231600000|2025-10-23 15:00:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|1965
1761231900000|2025-10-23 15:05:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|3683
1761232200000|2025-10-23 15:10:00|10978|10976|10977.2|10975.2|10978.7|10976.7|10977.2|10975.2|3516
1761232500000|2025-10-23 15:15:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|715
1761232800000|2025-10-23 15:20:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|2139
1761233100000|2025-10-23 15:25:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|843
1761233400000|2025-10-23 15:30:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|2501
1761233700000|2025-10-23 15:35:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10975.6|10973.6|2282
1761234000000|2025-10-23 15:40:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|2894
1761234300000|2025-10-23 15:45:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|2792
1761234600000|2025-10-23 15:50:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10976.4|10974.4|2547
1761234900000|2025-10-23 15:55:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|776
1761235200000|2025-10-23 16:00:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1319
1761235500000|2025-10-23 16:05:00|||||||||455
1761235800000|2025-10-23 16:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10973.3|10971.3|3556
1761236100000|2025-10-23 16:15:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|3073
1761236400000|2025-10-23 16:20:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|4859
1761236700000|2025-10-23 16:25:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|2537
1761237000000|2025-10-23 16:30:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1036
1761237300000|2025-10-23 16:35:00|||||||||753
1761237600000|2025-10-23 16:40:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|2276
1761237900000|2025-10-23 16:45:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|947
1761238200000|2025-10-23 16:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|521
1761238500000|2025-10-23 16:55:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|2778
1761238800000|2025-10-23 17:00:00|10975.2|10973.2|10974|10972|10975.6|10973.6|10973.3|10971.3|8742
1761239100000|2025-10-23 17:05:00|10974.8|10972.8|10974.8|10972.8|10976.4|10974.4|10974|10972|9104
1761239400000|2025-10-23 17:10:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|3515
1761239700000|2025-10-23 17:15:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|1928
1761240000000|2025-10-23 17:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|1187
1761240300000|2025-10-23 17:25:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|3470
1761240600000|2025-10-23 17:30:00|10973.7|10971.7|10974|10972|10974|10972|10971.7|10969.7|2860
1761240900000|2025-10-23 17:35:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1803
1761241200000|2025-10-23 17:40:00|||||||||1049
1761241500000|2025-10-23 17:45:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|809
1761241800000|2025-10-23 17:50:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|3119
1761242100000|2025-10-23 17:55:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|966
1761242400000|2025-10-23 18:00:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|1155
1761242700000|2025-10-23 18:05:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|245
1761243000000|2025-10-23 18:10:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|789
1761243300000|2025-10-23 18:15:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|668
1761243600000|2025-10-23 18:20:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|944
1761243900000|2025-10-23 18:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|731
1761244200000|2025-10-23 18:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|2796
1761244500000|2025-10-23 18:35:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|272
1761244800000|2025-10-23 18:40:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|2897
1761245100000|2025-10-23 18:45:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|4906
1761245400000|2025-10-23 18:50:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|2612
1761245700000|2025-10-23 18:55:00|10972.5|10970.5|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|7680
1761246000000|2025-10-23 19:00:00|10975.6|10973.6|10972.5|10970.5|10975.6|10973.6|10972.5|10970.5|3674
1761246300000|2025-10-23 19:05:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|1858
1761246600000|2025-10-23 19:10:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|2015
1761246900000|2025-10-23 19:15:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|3455
1761247200000|2025-10-23 19:20:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2048
1761247500000|2025-10-23 19:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1410
1761247800000|2025-10-23 19:30:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1228
1761248100000|2025-10-23 19:35:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|2047
1761248400000|2025-10-23 19:40:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|885
1761248700000|2025-10-23 19:45:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|2316
1761249000000|2025-10-23 19:50:00|||||||||1141
1761249300000|2025-10-23 19:55:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|3931
1761249600000|2025-10-23 20:00:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|6192
1761249900000|2025-10-23 20:05:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|2351
1761250200000|2025-10-23 20:10:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|3888
1761250500000|2025-10-23 20:15:00|||||||||1679
1761250800000|2025-10-23 20:20:00|10967|10965|10968.6|10966.6|10970.1|10968.1|10967|10965|2553
1761251100000|2025-10-23 20:25:00|||||||||840
1761251400000|2025-10-23 20:30:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1097
1761251700000|2025-10-23 20:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|2165
1761252000000|2025-10-23 20:40:00|||||||||871
1761252300000|2025-10-23 20:45:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|1397
1761252600000|2025-10-23 20:50:00|||||||||1190
1761252900000|2025-10-23 20:55:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|1406
1761256800000|2025-10-23 22:00:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|37
1761257100000|2025-10-23 22:05:00|||||||||135
1761257400000|2025-10-23 22:10:00|||||||||23
1761257700000|2025-10-23 22:15:00|||||||||1
1761258000000|2025-10-23 22:20:00|||||||||2
1761258300000|2025-10-23 22:25:00|10970.9|10968.9|10970.5|10968.5|10970.9|10968.9|10970.1|10968.1|1007
1761258600000|2025-10-23 22:30:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|30
1761258900000|2025-10-23 22:35:00|||||||||95
1761259200000|2025-10-23 22:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|1408
1761259500000|2025-10-23 22:45:00|||||||||598
1761259800000|2025-10-23 22:50:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|619
1761260100000|2025-10-23 22:55:00|||||||||130
1761260400000|2025-10-23 23:00:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|128
1761260700000|2025-10-23 23:05:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|71
1761261000000|2025-10-23 23:10:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|397
1761261300000|2025-10-23 23:15:00|||||||||514
1761261600000|2025-10-23 23:20:00|||||||||103
1761261900000|2025-10-23 23:25:00|||||||||27
1761262200000|2025-10-23 23:30:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|339
1761262500000|2025-10-23 23:35:00|||||||||173
1761262800000|2025-10-23 23:40:00|||||||||13
1761263100000|2025-10-23 23:45:00|||||||||27
1761263400000|2025-10-23 23:50:00|||||||||533
1761263700000|2025-10-23 23:55:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|95
1761264000000|2025-10-24 00:00:00|||||||||96
1761264300000|2025-10-24 00:05:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|138
1761264600000|2025-10-24 00:10:00|||||||||117
1761264900000|2025-10-24 00:15:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|478
1761265200000|2025-10-24 00:20:00|||||||||5
1761265500000|2025-10-24 00:25:00|||||||||2
1761265800000|2025-10-24 00:30:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|218
1761266100000|2025-10-24 00:35:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|218
1761266400000|2025-10-24 00:40:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|423
1761266700000|2025-10-24 00:45:00|||||||||1100
1761267000000|2025-10-24 00:50:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1771
1761267300000|2025-10-24 00:55:00|||||||||332
1761267600000|2025-10-24 01:00:00|||||||||251
1761267900000|2025-10-24 01:05:00|||||||||196
1761268200000|2025-10-24 01:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|182
1761268500000|2025-10-24 01:15:00|||||||||499
1761268800000|2025-10-24 01:20:00|||||||||291
1761269100000|2025-10-24 01:25:00|||||||||176
1761269400000|2025-10-24 01:30:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|377
1761269700000|2025-10-24 01:35:00|||||||||36
1761270000000|2025-10-24 01:40:00|||||||||120
1761270300000|2025-10-24 01:45:00|||||||||9
1761270600000|2025-10-24 01:50:00|||||||||256
1761270900000|2025-10-24 01:55:00|||||||||165
1761271200000|2025-10-24 02:00:00|||||||||58
1761271500000|2025-10-24 02:05:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|348
1761271800000|2025-10-24 02:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|144
1761272100000|2025-10-24 02:15:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1424
1761272400000|2025-10-24 02:20:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|709
1761272700000|2025-10-24 02:25:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|447
1761273000000|2025-10-24 02:30:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|217
1761273300000|2025-10-24 02:35:00|||||||||406
1761273600000|2025-10-24 02:40:00|10970.9|10968.9|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|4415
1761273900000|2025-10-24 02:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1151
1761274200000|2025-10-24 02:50:00|||||||||108
1761274800000|2025-10-24 03:00:00|||||||||132
1761275100000|2025-10-24 03:05:00|||||||||56
1761275400000|2025-10-24 03:10:00|||||||||3
1761275700000|2025-10-24 03:15:00|||||||||2
1761276000000|2025-10-24 03:20:00|||||||||66
1761276300000|2025-10-24 03:25:00|||||||||97
1761276600000|2025-10-24 03:30:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|117
1761276900000|2025-10-24 03:35:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|395
1761277200000|2025-10-24 03:40:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|137
1761277500000|2025-10-24 03:45:00|||||||||72
1761277800000|2025-10-24 03:50:00|||||||||106
1761278100000|2025-10-24 03:55:00|||||||||123
1761278400000|2025-10-24 04:00:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|872
1761278700000|2025-10-24 04:05:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|133
1761279000000|2025-10-24 04:10:00|||||||||493
1761279300000|2025-10-24 04:15:00|||||||||125
1761279600000|2025-10-24 04:20:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|193
1761279900000|2025-10-24 04:25:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|262
1761280200000|2025-10-24 04:30:00|||||||||6
1761280500000|2025-10-24 04:35:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|476
1761280800000|2025-10-24 04:40:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|360
1761281100000|2025-10-24 04:45:00|||||||||52
1761281400000|2025-10-24 04:50:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|1613
1761281700000|2025-10-24 04:55:00|||||||||82
1761282000000|2025-10-24 05:00:00|||||||||83
1761282300000|2025-10-24 05:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|506
1761282600000|2025-10-24 05:10:00|||||||||95
1761283200000|2025-10-24 05:20:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|603
1761283500000|2025-10-24 05:25:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|1888
1761283800000|2025-10-24 05:30:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|234
1761284100000|2025-10-24 05:35:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|276
1761284400000|2025-10-24 05:40:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|79
1761284700000|2025-10-24 05:45:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|732
1761285000000|2025-10-24 05:50:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|75
1761285300000|2025-10-24 05:55:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|133
1761285600000|2025-10-24 06:00:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|553
1761285900000|2025-10-24 06:05:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|400
1761286200000|2025-10-24 06:10:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|571
1761286500000|2025-10-24 06:15:00|||||||||86
1761286800000|2025-10-24 06:20:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|830
1761287100000|2025-10-24 06:25:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|559
1761287400000|2025-10-24 06:30:00|||||||||350
1761287700000|2025-10-24 06:35:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|800
1761288000000|2025-10-24 06:40:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1046
1761288300000|2025-10-24 06:45:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|512
1761288600000|2025-10-24 06:50:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|457
1761288900000|2025-10-24 06:55:00|||||||||372
1761289200000|2025-10-24 07:00:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|2343
1761289500000|2025-10-24 07:05:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|685
1761289800000|2025-10-24 07:10:00|||||||||342
1761290100000|2025-10-24 07:15:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1898
1761290400000|2025-10-24 07:20:00|10974|10972|10973.3|10971.3|10974|10972|10972.5|10970.5|1447
1761290700000|2025-10-24 07:25:00|||||||||111
1761291000000|2025-10-24 07:30:00|10971.7|10969.7|10970.1|10968.1|10972.5|10970.5|10970.1|10968.1|3840
1761291300000|2025-10-24 07:35:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|1288
1761291600000|2025-10-24 07:40:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|2029
1761291900000|2025-10-24 07:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|3105
1761292200000|2025-10-24 07:50:00|||||||||418
1761292500000|2025-10-24 07:55:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|2348
1761292800000|2025-10-24 08:00:00|10968.2|10966.2|10967|10965|10968.2|10966.2|10967|10965|2476
1761293100000|2025-10-24 08:05:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10965.5|10963.5|824
1761293400000|2025-10-24 08:10:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|504
1761293700000|2025-10-24 08:15:00|10965.5|10963.5|10967|10965|10967|10965|10965.5|10963.5|1111
1761294000000|2025-10-24 08:20:00|||||||||455
1761294300000|2025-10-24 08:25:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1023
1761294600000|2025-10-24 08:30:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|562
1761294900000|2025-10-24 08:35:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1498
1761295200000|2025-10-24 08:40:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|794
1761295500000|2025-10-24 08:45:00|||||||||282
1761295800000|2025-10-24 08:50:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|686
1761296100000|2025-10-24 08:55:00|||||||||163
1761296400000|2025-10-24 09:00:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|691
1761296700000|2025-10-24 09:05:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|983
1761297000000|2025-10-24 09:10:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|949
1761297300000|2025-10-24 09:15:00|||||||||143
1761297600000|2025-10-24 09:20:00|||||||||205
1761297900000|2025-10-24 09:25:00|||||||||140
1761298200000|2025-10-24 09:30:00|10967|10965|10967|10965|10967|10965|10967|10965|400
1761298500000|2025-10-24 09:35:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|257
1761298800000|2025-10-24 09:40:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|680
1761299100000|2025-10-24 09:45:00|||||||||101
1761299400000|2025-10-24 09:50:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|625
1761299700000|2025-10-24 09:55:00|||||||||185
1761300000000|2025-10-24 10:00:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|743
1761300300000|2025-10-24 10:05:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|299
1761300600000|2025-10-24 10:10:00|||||||||74
1761300900000|2025-10-24 10:15:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|923
1761301200000|2025-10-24 10:20:00|||||||||70
1761301500000|2025-10-24 10:25:00|||||||||40
1761301800000|2025-10-24 10:30:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|224
1761302100000|2025-10-24 10:35:00|||||||||30
1761302400000|2025-10-24 10:40:00|10967|10965|10967|10965|10967|10965|10967|10965|248
1761302700000|2025-10-24 10:45:00|||||||||115
1761303000000|2025-10-24 10:50:00|||||||||156
1761303300000|2025-10-24 10:55:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|1801
1761303600000|2025-10-24 11:00:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|897
1761303900000|2025-10-24 11:05:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1285
1761304200000|2025-10-24 11:10:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|372
1761304500000|2025-10-24 11:15:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|1768
1761304800000|2025-10-24 11:20:00|10967.8|10965.8|10965.5|10963.5|10968.6|10966.6|10965.5|10963.5|3470
1761305100000|2025-10-24 11:25:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|1148
1761305400000|2025-10-24 11:30:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1060
1761305700000|2025-10-24 11:35:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|858
1761306000000|2025-10-24 11:40:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|428
1761306300000|2025-10-24 11:45:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|1687
1761306600000|2025-10-24 11:50:00|10965.1|10963.1|10964.7|10962.7|10965.1|10963.1|10964.7|10962.7|835
1761306900000|2025-10-24 11:55:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|2257
1761307200000|2025-10-24 12:00:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|3940
1761307500000|2025-10-24 12:05:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|2264
1761307800000|2025-10-24 12:10:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10964.7|10962.7|7150
1761308100000|2025-10-24 12:15:00|10967|10965|10964.7|10962.7|10967|10965|10964.7|10962.7|3969
1761308400000|2025-10-24 12:20:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10963.1|10961.1|4531
1761308700000|2025-10-24 12:25:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|6241
1761309000000|2025-10-24 12:30:00|10964.3|10962.3|10990.5|10988.5|10993.2|10991.2|10963.9|10961.9|27555
1761309300000|2025-10-24 12:35:00|10991.2|10989.2|10985|10983|10992|10990|10984.2|10982.2|11269
1761309600000|2025-10-24 12:40:00|10985.8|10983.8|10987.3|10985.3|10988.1|10986.1|10984.2|10982.2|8725
1761309900000|2025-10-24 12:45:00|10988.1|10986.1|10980.3|10978.3|10988.1|10986.1|10980.3|10978.3|10100
1761310200000|2025-10-24 12:50:00|10981.1|10979.1|10982.6|10980.6|10984.2|10982.2|10980.3|10978.3|5207
1761310500000|2025-10-24 12:55:00|10982.3|10980.3|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|8705
1761310800000|2025-10-24 13:00:00|10979.5|10977.5|10980.3|10978.3|10981.1|10979.1|10978|10976|5829
1761311100000|2025-10-24 13:05:00|10981.1|10979.1|10982.6|10980.6|10983.4|10981.4|10980.3|10978.3|4066
1761311400000|2025-10-24 13:10:00|10981.9|10979.9|10978.7|10976.7|10981.9|10979.9|10978.7|10976.7|5646
1761311700000|2025-10-24 13:15:00|10979.5|10977.5|10977.2|10975.2|10979.5|10977.5|10976.4|10974.4|2310
1761312000000|2025-10-24 13:20:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|5771
1761312300000|2025-10-24 13:25:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10976.4|10974.4|3329
1761312600000|2025-10-24 13:30:00|10978.7|10976.7|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|4585
1761312900000|2025-10-24 13:35:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|7070
1761313200000|2025-10-24 13:40:00|10975.6|10973.6|10976.4|10974.4|10978|10976|10974.8|10972.8|7336
1761313500000|2025-10-24 13:45:00|10971.7|10969.7|10968.6|10966.6|10972.9|10970.9|10968.6|10966.6|15291
1761313800000|2025-10-24 13:50:00|10969.4|10967.4|10969.4|10967.4|10971.7|10969.7|10964.7|10962.7|10691
1761314100000|2025-10-24 13:55:00|10968.6|10966.6|10969.4|10967.4|10970.9|10968.9|10967.8|10965.8|5504
1761314400000|2025-10-24 14:00:00|10969|10967|10971.7|10969.7|10971.7|10969.7|10969|10967|6237
1761314700000|2025-10-24 14:05:00|10970.9|10968.9|10974|10972|10974|10972|10970.1|10968.1|4180
1761315000000|2025-10-24 14:10:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10974|10972|10671
1761315300000|2025-10-24 14:15:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10974|10972|3172
1761315600000|2025-10-24 14:20:00|10977.2|10975.2|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|9032
1761315900000|2025-10-24 14:25:00|10977.2|10975.2|10978|10976|10978|10976|10975.6|10973.6|2891
1761316200000|2025-10-24 14:30:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|2655
1761316500000|2025-10-24 14:35:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|2071
1761316800000|2025-10-24 14:40:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|6834
1761317100000|2025-10-24 14:45:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|2065
1761317400000|2025-10-24 14:50:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10974.8|10972.8|3817
1761317700000|2025-10-24 14:55:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|2529
1761318000000|2025-10-24 15:00:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|2091
1761318300000|2025-10-24 15:05:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|1897
1761318600000|2025-10-24 15:10:00|10975.6|10973.6|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|1767
1761318900000|2025-10-24 15:15:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10974|10972|2191
1761319200000|2025-10-24 15:20:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|1604
1761319500000|2025-10-24 15:25:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974.8|10972.8|3089
1761319800000|2025-10-24 15:30:00|10975.6|10973.6|10974|10972|10976.4|10974.4|10973.3|10971.3|3209
1761320100000|2025-10-24 15:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|636
1761320400000|2025-10-24 15:40:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|1116
1761320700000|2025-10-24 15:45:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10971.7|10969.7|1984
1761321000000|2025-10-24 15:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2006
1761321300000|2025-10-24 15:55:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1760
1761321600000|2025-10-24 16:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|1374
1761321900000|2025-10-24 16:05:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|2611
1761322200000|2025-10-24 16:10:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|2423
1761322500000|2025-10-24 16:15:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|1177
1761322800000|2025-10-24 16:20:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|1453
1761323100000|2025-10-24 16:25:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|1518
1761323400000|2025-10-24 16:30:00|10974|10972|10975.6|10973.6|10975.6|10973.6|10974|10972|5965
1761323700000|2025-10-24 16:35:00|10975.2|10973.2|10973.3|10971.3|10975.6|10973.6|10973.3|10971.3|2337
1761324000000|2025-10-24 16:40:00|||||||||382
1761324300000|2025-10-24 16:45:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|3423
1761324600000|2025-10-24 16:50:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|2151
1761324900000|2025-10-24 16:55:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|1501
1761325200000|2025-10-24 17:00:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|4116
1761325500000|2025-10-24 17:05:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|1297
1761325800000|2025-10-24 17:10:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|736
1761326100000|2025-10-24 17:15:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|3044
1761326400000|2025-10-24 17:20:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1316
1761326700000|2025-10-24 17:25:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1899
1761327000000|2025-10-24 17:30:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|670
1761327300000|2025-10-24 17:35:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10974.8|10972.8|1785
1761327600000|2025-10-24 17:40:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|1250
1761327900000|2025-10-24 17:45:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|957
1761328200000|2025-10-24 17:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|2280
1761328500000|2025-10-24 17:55:00|||||||||789
1761328800000|2025-10-24 18:00:00|||||||||364
1761329100000|2025-10-24 18:05:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|2519
1761329400000|2025-10-24 18:10:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|647
1761329700000|2025-10-24 18:15:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1964
1761330000000|2025-10-24 18:20:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|741
1761330300000|2025-10-24 18:25:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|4862
1761330600000|2025-10-24 18:30:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|3163
1761330900000|2025-10-24 18:35:00|||||||||2396
1761331200000|2025-10-24 18:40:00|||||||||2319
1761331500000|2025-10-24 18:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|604
1761331800000|2025-10-24 18:50:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2918
1761332100000|2025-10-24 18:55:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|11983
1761332400000|2025-10-24 19:00:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|4058
1761332700000|2025-10-24 19:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|2706
1761333000000|2025-10-24 19:10:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|3803
1761333300000|2025-10-24 19:15:00|||||||||943
1761333600000|2025-10-24 19:20:00|||||||||1079
1761333900000|2025-10-24 19:25:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|2768
1761334200000|2025-10-24 19:30:00|||||||||291
1761334500000|2025-10-24 19:35:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|2068
1761334800000|2025-10-24 19:40:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|1327
1761335100000|2025-10-24 19:45:00|||||||||243
1761335400000|2025-10-24 19:50:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1142
1761335700000|2025-10-24 19:55:00|||||||||5076
1761336000000|2025-10-24 20:00:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|3853
1761336300000|2025-10-24 20:05:00|||||||||1037
1761336600000|2025-10-24 20:10:00|||||||||177
1761336900000|2025-10-24 20:15:00|10974|10972|10974|10972|10974|10972|10973.3|10971.3|1167
1761337200000|2025-10-24 20:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|1094
1761337500000|2025-10-24 20:25:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.3|10971.3|1294
1761337800000|2025-10-24 20:30:00|10974|10972|10974|10972|10974.8|10972.8|10974|10972|750
1761338100000|2025-10-24 20:35:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|1559
1761338400000|2025-10-24 20:40:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|415
1761338700000|2025-10-24 20:45:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1659
1761339000000|2025-10-24 20:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1282
1761339300000|2025-10-24 20:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|2095
1761516000000|2025-10-26 22:00:00|10957.6|10955.6|10960.8|10958.8|10962.3|10960.3|10956.9|10954.9|3172
1761516300000|2025-10-26 22:05:00|10960|10958|10958.4|10956.4|10960.8|10958.8|10958.4|10956.4|1423
1761516600000|2025-10-26 22:10:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|726
1761516900000|2025-10-26 22:15:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|739
1761517200000|2025-10-26 22:20:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|1000
1761517500000|2025-10-26 22:25:00|10959.2|10957.2|10958.8|10956.8|10959.2|10957.2|10958.4|10956.4|205
1761517800000|2025-10-26 22:30:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|620
1761518100000|2025-10-26 22:35:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|808
1761518400000|2025-10-26 22:40:00|10959.6|10957.6|10960|10958|10960.8|10958.8|10959.2|10957.2|762
1761518700000|2025-10-26 22:45:00|||||||||4
1761519000000|2025-10-26 22:50:00|||||||||17
1761519300000|2025-10-26 22:55:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|552
1761519600000|2025-10-26 23:00:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|396
1761519900000|2025-10-26 23:05:00|10961.2|10959.2|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|104
1761520200000|2025-10-26 23:10:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|130
1761520500000|2025-10-26 23:15:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|116
1761520800000|2025-10-26 23:20:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|99
1761521100000|2025-10-26 23:25:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|97
1761521400000|2025-10-26 23:30:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|474
1761521700000|2025-10-26 23:35:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|666
1761522000000|2025-10-26 23:40:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|280
1761522300000|2025-10-26 23:45:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|496
1761522600000|2025-10-26 23:50:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|271
1761522900000|2025-10-26 23:55:00|10962.3|10960.3|10961.9|10959.9|10963.1|10961.1|10961.5|10959.5|334
1761523200000|2025-10-27 00:00:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|520
1761523500000|2025-10-27 00:05:00|||||||||365
1761523800000|2025-10-27 00:10:00|||||||||261
1761524100000|2025-10-27 00:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|497
1761524400000|2025-10-27 00:20:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10961.2|10959.2|414
1761524700000|2025-10-27 00:25:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|207
1761525000000|2025-10-27 00:30:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|405
1761525300000|2025-10-27 00:35:00|||||||||30
1761525600000|2025-10-27 00:40:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|383
1761525900000|2025-10-27 00:45:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|642
1761526200000|2025-10-27 00:50:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|749
1761526500000|2025-10-27 00:55:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|718
1761526800000|2025-10-27 01:00:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|1213
1761527100000|2025-10-27 01:05:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|226
1761527400000|2025-10-27 01:10:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|454
1761527700000|2025-10-27 01:15:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|76
1761528000000|2025-10-27 01:20:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|145
1761528300000|2025-10-27 01:25:00|||||||||106
1761528600000|2025-10-27 01:30:00|||||||||34
1761528900000|2025-10-27 01:35:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|903
1761529200000|2025-10-27 01:40:00|||||||||236
1761529500000|2025-10-27 01:45:00|||||||||66
1761529800000|2025-10-27 01:50:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|868
1761530100000|2025-10-27 01:55:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|880
1761530400000|2025-10-27 02:00:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|486
1761530700000|2025-10-27 02:05:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|645
1761531000000|2025-10-27 02:10:00|||||||||52
1761531300000|2025-10-27 02:15:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|254
1761531600000|2025-10-27 02:20:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|579
1761532200000|2025-10-27 02:30:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|242
1761532500000|2025-10-27 02:35:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|79
1761532800000|2025-10-27 02:40:00|||||||||153
1761533100000|2025-10-27 02:45:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|302
1761533400000|2025-10-27 02:50:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|394
1761533700000|2025-10-27 02:55:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|481
1761534000000|2025-10-27 03:00:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|62
1761534300000|2025-10-27 03:05:00|||||||||210
1761534600000|2025-10-27 03:10:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|137
1761534900000|2025-10-27 03:15:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|92
1761535200000|2025-10-27 03:20:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|185
1761535500000|2025-10-27 03:25:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|266
1761536100000|2025-10-27 03:35:00|||||||||9
1761536700000|2025-10-27 03:45:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|137
1761537000000|2025-10-27 03:50:00|||||||||1
1761537300000|2025-10-27 03:55:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|632
1761537600000|2025-10-27 04:00:00|10960|10958|10960|10958|10960|10958|10960|10958|1219
1761537900000|2025-10-27 04:05:00|||||||||154
1761538200000|2025-10-27 04:10:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|419
1761538500000|2025-10-27 04:15:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|491
1761538800000|2025-10-27 04:20:00|||||||||215
1761539100000|2025-10-27 04:25:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|543
1761539400000|2025-10-27 04:30:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|248
1761539700000|2025-10-27 04:35:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|303
1761540000000|2025-10-27 04:40:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|208
1761540300000|2025-10-27 04:45:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|605
1761540600000|2025-10-27 04:50:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|130
1761540900000|2025-10-27 04:55:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|59
1761541200000|2025-10-27 05:00:00|||||||||2
1761541500000|2025-10-27 05:05:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|359
1761541800000|2025-10-27 05:10:00|||||||||75
1761542100000|2025-10-27 05:15:00|||||||||50
1761542400000|2025-10-27 05:20:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|230
1761542700000|2025-10-27 05:25:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|822
1761543000000|2025-10-27 05:30:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|124
1761543300000|2025-10-27 05:35:00|||||||||127
1761543600000|2025-10-27 05:40:00|||||||||53
1761543900000|2025-10-27 05:45:00|||||||||72
1761544200000|2025-10-27 05:50:00|||||||||112
1761544500000|2025-10-27 05:55:00|||||||||67
1761544800000|2025-10-27 06:00:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|616
1761545100000|2025-10-27 06:05:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|565
1761545400000|2025-10-27 06:10:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|1095
1761545700000|2025-10-27 06:15:00|||||||||250
1761546000000|2025-10-27 06:20:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|245
1761546300000|2025-10-27 06:25:00|||||||||12
1761546600000|2025-10-27 06:30:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|369
1761546900000|2025-10-27 06:35:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|1865
1761547200000|2025-10-27 06:40:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|746
1761547500000|2025-10-27 06:45:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|1340
1761547800000|2025-10-27 06:50:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|432
1761548100000|2025-10-27 06:55:00|10955.7|10953.7|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1616
1761548400000|2025-10-27 07:00:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|2382
1761548700000|2025-10-27 07:05:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|931
1761549000000|2025-10-27 07:10:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|816
1761549300000|2025-10-27 07:15:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|695
1761549600000|2025-10-27 07:20:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|1183
1761549900000|2025-10-27 07:25:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|602
1761550200000|2025-10-27 07:30:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|901
1761550500000|2025-10-27 07:35:00|10956.1|10954.1|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|306
1761550800000|2025-10-27 07:40:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|695
1761551100000|2025-10-27 07:45:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|397
1761551400000|2025-10-27 07:50:00|||||||||153
1761551700000|2025-10-27 07:55:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|1051
1761552000000|2025-10-27 08:00:00|10957.3|10955.3|10960|10958|10960|10958|10956.9|10954.9|1608
1761552300000|2025-10-27 08:05:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|1670
1761552600000|2025-10-27 08:10:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960|10958|1608
1761552900000|2025-10-27 08:15:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|601
1761553200000|2025-10-27 08:20:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|263
1761553500000|2025-10-27 08:25:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|1024
1761553800000|2025-10-27 08:30:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|1372
1761554100000|2025-10-27 08:35:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1430
1761554400000|2025-10-27 08:40:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10960|10958|294
1761554700000|2025-10-27 08:45:00|10960.4|10958.4|10960.8|10958.8|10960.8|10958.8|10960.4|10958.4|391
1761555000000|2025-10-27 08:50:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|191
1761555300000|2025-10-27 08:55:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2572
1761555600000|2025-10-27 09:00:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|1339
1761555900000|2025-10-27 09:05:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|1130
1761556200000|2025-10-27 09:10:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10961.9|10959.9|628
1761556500000|2025-10-27 09:15:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|607
1761556800000|2025-10-27 09:20:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|392
1761557100000|2025-10-27 09:25:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|586
1761557400000|2025-10-27 09:30:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|553
1761557700000|2025-10-27 09:35:00|10963.1|10961.1|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|1266
1761558000000|2025-10-27 09:40:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|421
1761558300000|2025-10-27 09:45:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|303
1761558600000|2025-10-27 09:50:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|1010
1761558900000|2025-10-27 09:55:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|471
1761559200000|2025-10-27 10:00:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|368
1761559500000|2025-10-27 10:05:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|580
1761559800000|2025-10-27 10:10:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|704
1761560100000|2025-10-27 10:15:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|443
1761560400000|2025-10-27 10:20:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|1148
1761560700000|2025-10-27 10:25:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|1218
1761561000000|2025-10-27 10:30:00|||||||||232
1761561300000|2025-10-27 10:35:00|||||||||77
1761561600000|2025-10-27 10:40:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|171
1761561900000|2025-10-27 10:45:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|798
1761562200000|2025-10-27 10:50:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|379
1761562500000|2025-10-27 10:55:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|434
1761562800000|2025-10-27 11:00:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|410
1761563100000|2025-10-27 11:05:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|921
1761563400000|2025-10-27 11:10:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|597
1761563700000|2025-10-27 11:15:00|10960|10958|10960|10958|10960|10958|10960|10958|748
1761564000000|2025-10-27 11:20:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|1458
1761564300000|2025-10-27 11:25:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|2356
1761564600000|2025-10-27 11:30:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|814
1761564900000|2025-10-27 11:35:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|1704
1761565200000|2025-10-27 11:40:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|929
1761565500000|2025-10-27 11:45:00|10960|10958|10963.1|10961.1|10963.1|10961.1|10960|10958|1100
1761565800000|2025-10-27 11:50:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|517
1761566100000|2025-10-27 11:55:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|2054
1761566400000|2025-10-27 12:00:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|2670
1761566700000|2025-10-27 12:05:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|1371
1761567000000|2025-10-27 12:10:00|10963.1|10961.1|10962.3|10960.3|10964.7|10962.7|10961.5|10959.5|3306
1761567300000|2025-10-27 12:15:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|2426
1761567600000|2025-10-27 12:20:00|10963.9|10961.9|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|3115
1761567900000|2025-10-27 12:25:00|10965.1|10963.1|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|1924
1761568200000|2025-10-27 12:30:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|746
1761568500000|2025-10-27 12:35:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|3913
1761568800000|2025-10-27 12:40:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960|10958|906
1761569100000|2025-10-27 12:45:00|10961.5|10959.5|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|1656
1761569400000|2025-10-27 12:50:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|2837
1761569700000|2025-10-27 12:55:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|2006
1761570000000|2025-10-27 13:00:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|1189
1761570300000|2025-10-27 13:05:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|2007
1761570600000|2025-10-27 13:10:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|3524
1761570900000|2025-10-27 13:15:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|2315
1761571200000|2025-10-27 13:20:00|10964.7|10962.7|10963.1|10961.1|10964.7|10962.7|10963.1|10961.1|1982
1761571500000|2025-10-27 13:25:00|10962.3|10960.3|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|2271
1761571800000|2025-10-27 13:30:00|10961.5|10959.5|10960.8|10958.8|10963.1|10961.1|10960.8|10958.8|4617
1761572100000|2025-10-27 13:35:00|10960|10958|10958.4|10956.4|10960|10958|10958.4|10956.4|4112
1761572400000|2025-10-27 13:40:00|10957.6|10955.6|10956.1|10954.1|10957.6|10955.6|10955.3|10953.3|12943
1761572700000|2025-10-27 13:45:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|3934
1761573000000|2025-10-27 13:50:00|10955.3|10953.3|10955.3|10953.3|10957.6|10955.6|10955.3|10953.3|5888
1761573300000|2025-10-27 13:55:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|4613
1761573600000|2025-10-27 14:00:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10954.5|10952.5|3326
1761573900000|2025-10-27 14:05:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|3701
1761574200000|2025-10-27 14:10:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|2088
1761574500000|2025-10-27 14:15:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|3184
1761574800000|2025-10-27 14:20:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|6026
1761575100000|2025-10-27 14:25:00|10958.8|10956.8|10960|10958|10960|10958|10958.4|10956.4|3161
1761575400000|2025-10-27 14:30:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|4858
1761575700000|2025-10-27 14:35:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|1916
1761576000000|2025-10-27 14:40:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|2274
1761576300000|2025-10-27 14:45:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|2948
1761576600000|2025-10-27 14:50:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|2078
1761576900000|2025-10-27 14:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|2485
1761577200000|2025-10-27 15:00:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|1357
1761577500000|2025-10-27 15:05:00|10956.9|10954.9|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|2893
1761577800000|2025-10-27 15:10:00|||||||||1926
1761578100000|2025-10-27 15:15:00|10956.5|10954.5|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|3115
1761578400000|2025-10-27 15:20:00|10957.6|10955.6|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|1586
1761578700000|2025-10-27 15:25:00|10956.5|10954.5|10958.4|10956.4|10958.4|10956.4|10956.1|10954.1|1897
1761579000000|2025-10-27 15:30:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|5056
1761579300000|2025-10-27 15:35:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|2706
1761579600000|2025-10-27 15:40:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|918
1761579900000|2025-10-27 15:45:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1929
1761580200000|2025-10-27 15:50:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|3430
1761580500000|2025-10-27 15:55:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|4945
1761580800000|2025-10-27 16:00:00|10960.8|10958.8|10963.1|10961.1|10963.1|10961.1|10960.8|10958.8|5181
1761581100000|2025-10-27 16:05:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|2119
1761581400000|2025-10-27 16:10:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|2205
1761581700000|2025-10-27 16:15:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|3231
1761582000000|2025-10-27 16:20:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1201
1761582300000|2025-10-27 16:25:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|2146
1761582600000|2025-10-27 16:30:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|2921
1761582900000|2025-10-27 16:35:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|2065
1761583200000|2025-10-27 16:40:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|4663
1761583500000|2025-10-27 16:45:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|4714
1761583800000|2025-10-27 16:50:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|7107
1761584100000|2025-10-27 16:55:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|10784
1761584400000|2025-10-27 17:00:00|10964.3|10962.3|10967|10965|10967.8|10965.8|10963.9|10961.9|12000
1761584700000|2025-10-27 17:05:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|7878
1761585000000|2025-10-27 17:10:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|3845
1761585300000|2025-10-27 17:15:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|2531
1761585600000|2025-10-27 17:20:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2907
1761585900000|2025-10-27 17:25:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|4796
1761586200000|2025-10-27 17:30:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2371
1761586500000|2025-10-27 17:35:00|10967|10965|10965.5|10963.5|10967|10965|10965.5|10963.5|2364
1761586800000|2025-10-27 17:40:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2637
1761587100000|2025-10-27 17:45:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|3300
1761587400000|2025-10-27 17:50:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|667
1761587700000|2025-10-27 17:55:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|5373
1761588000000|2025-10-27 18:00:00|||||||||1297
1761588300000|2025-10-27 18:05:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2029
1761588600000|2025-10-27 18:10:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1651
1761588900000|2025-10-27 18:15:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|958
1761589200000|2025-10-27 18:20:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1931
1761589500000|2025-10-27 18:25:00|10965.1|10963.1|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1742
1761589800000|2025-10-27 18:30:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2106
1761590100000|2025-10-27 18:35:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|1100
1761590400000|2025-10-27 18:40:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1950
1761590700000|2025-10-27 18:45:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|2946
1761591000000|2025-10-27 18:50:00|||||||||1474
1761591300000|2025-10-27 18:55:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|10354
1761591600000|2025-10-27 19:00:00|||||||||2445
1761591900000|2025-10-27 19:05:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|2121
1761592200000|2025-10-27 19:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|2997
1761592500000|2025-10-27 19:15:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|1301
1761592800000|2025-10-27 19:20:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|3391
1761593100000|2025-10-27 19:25:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1957
1761593400000|2025-10-27 19:30:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|1285
1761593700000|2025-10-27 19:35:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|2256
1761594000000|2025-10-27 19:40:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|4579
1761594300000|2025-10-27 19:45:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|1874
1761594600000|2025-10-27 19:50:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|2092
1761594900000|2025-10-27 19:55:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|5143
1761595200000|2025-10-27 20:00:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|5354
1761595500000|2025-10-27 20:05:00|||||||||536
1761595800000|2025-10-27 20:10:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|2880
1761596100000|2025-10-27 20:15:00|||||||||412
1761596400000|2025-10-27 20:20:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|885
1761596700000|2025-10-27 20:25:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|3574
1761597000000|2025-10-27 20:30:00|||||||||1405
1761597300000|2025-10-27 20:35:00|||||||||323
1761597600000|2025-10-27 20:40:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|2384
1761597900000|2025-10-27 20:45:00|||||||||1098
1761598200000|2025-10-27 20:50:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|4099
1761598500000|2025-10-27 20:55:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|3125
1761602400000|2025-10-27 22:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|303
1761602700000|2025-10-27 22:05:00|||||||||3
1761603000000|2025-10-27 22:10:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|375
1761603300000|2025-10-27 22:15:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.5|10968.5|856
1761603600000|2025-10-27 22:20:00|||||||||10
1761604200000|2025-10-27 22:30:00|||||||||104
1761604500000|2025-10-27 22:35:00|||||||||4
1761604800000|2025-10-27 22:40:00|||||||||28
1761605400000|2025-10-27 22:50:00|||||||||35
1761605700000|2025-10-27 22:55:00|||||||||3
1761606000000|2025-10-27 23:00:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|32
1761606300000|2025-10-27 23:05:00|||||||||50
1761606600000|2025-10-27 23:10:00|||||||||1
1761606900000|2025-10-27 23:15:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|158
1761607200000|2025-10-27 23:20:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|227
1761607500000|2025-10-27 23:25:00|||||||||8
1761607800000|2025-10-27 23:30:00|10971.3|10969.3|10970.9|10968.9|10971.3|10969.3|10970.9|10968.9|220
1761608100000|2025-10-27 23:35:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|146
1761608400000|2025-10-27 23:40:00|||||||||114
1761608700000|2025-10-27 23:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|322
1761609000000|2025-10-27 23:50:00|||||||||26
1761609300000|2025-10-27 23:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|457
1761609600000|2025-10-28 00:00:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|523
1761609900000|2025-10-28 00:05:00|||||||||48
1761610200000|2025-10-28 00:10:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|1886
1761610500000|2025-10-28 00:15:00|10974|10972|10973.3|10971.3|10974|10972|10972.5|10970.5|1365
1761610800000|2025-10-28 00:20:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|420
1761611100000|2025-10-28 00:25:00|10974|10972|10974|10972|10974|10972|10974|10972|163
1761611400000|2025-10-28 00:30:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|2024
1761611700000|2025-10-28 00:35:00|10974.8|10972.8|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|1126
1761612000000|2025-10-28 00:40:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|495
1761612300000|2025-10-28 00:45:00|||||||||610
1761612600000|2025-10-28 00:50:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|922
1761612900000|2025-10-28 00:55:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|634
1761613200000|2025-10-28 01:00:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|930
1761613500000|2025-10-28 01:05:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1203
1761613800000|2025-10-28 01:10:00|||||||||215
1761614100000|2025-10-28 01:15:00|||||||||230
1761614400000|2025-10-28 01:20:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|899
1761614700000|2025-10-28 01:25:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|263
1761615000000|2025-10-28 01:30:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|382
1761615300000|2025-10-28 01:35:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|144
1761615600000|2025-10-28 01:40:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|710
1761615900000|2025-10-28 01:45:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|318
1761616200000|2025-10-28 01:50:00|||||||||92
1761616500000|2025-10-28 01:55:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|320
1761616800000|2025-10-28 02:00:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|378
1761617100000|2025-10-28 02:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|68
1761617400000|2025-10-28 02:10:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|659
1761617700000|2025-10-28 02:15:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|435
1761618000000|2025-10-28 02:20:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|411
1761618300000|2025-10-28 02:25:00|||||||||70
1761618600000|2025-10-28 02:30:00|||||||||1
1761618900000|2025-10-28 02:35:00|||||||||75
1761619200000|2025-10-28 02:40:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|515
1761619500000|2025-10-28 02:45:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|338
1761619800000|2025-10-28 02:50:00|10970.5|10968.5|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|425
1761620100000|2025-10-28 02:55:00|||||||||11
1761620400000|2025-10-28 03:00:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|596
1761620700000|2025-10-28 03:05:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|112
1761621000000|2025-10-28 03:10:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|137
1761621300000|2025-10-28 03:15:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|330
1761621900000|2025-10-28 03:25:00|||||||||4
1761622200000|2025-10-28 03:30:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|299
1761622500000|2025-10-28 03:35:00|||||||||44
1761622800000|2025-10-28 03:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|154
1761623100000|2025-10-28 03:45:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|382
1761623700000|2025-10-28 03:55:00|||||||||16
1761624000000|2025-10-28 04:00:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|269
1761624300000|2025-10-28 04:05:00|||||||||219
1761624600000|2025-10-28 04:10:00|||||||||91
1761624900000|2025-10-28 04:15:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|662
1761625200000|2025-10-28 04:20:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|225
1761625500000|2025-10-28 04:25:00|||||||||30
1761625800000|2025-10-28 04:30:00|||||||||47
1761626100000|2025-10-28 04:35:00|||||||||27
1761626400000|2025-10-28 04:40:00|||||||||21
1761626700000|2025-10-28 04:45:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|396
1761627000000|2025-10-28 04:50:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|919
1761627300000|2025-10-28 04:55:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|411
1761627600000|2025-10-28 05:00:00|||||||||1
1761628200000|2025-10-28 05:10:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|158
1761628500000|2025-10-28 05:15:00|||||||||15
1761628800000|2025-10-28 05:20:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|102
1761629100000|2025-10-28 05:25:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|508
1761629400000|2025-10-28 05:30:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|60
1761629700000|2025-10-28 05:35:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|89
1761630000000|2025-10-28 05:40:00|||||||||48
1761630300000|2025-10-28 05:45:00|||||||||413
1761630600000|2025-10-28 05:50:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|493
1761630900000|2025-10-28 05:55:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|176
1761631200000|2025-10-28 06:00:00|||||||||667
1761631500000|2025-10-28 06:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|239
1761631800000|2025-10-28 06:10:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|405
1761632100000|2025-10-28 06:15:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|123
1761632400000|2025-10-28 06:20:00|||||||||169
1761632700000|2025-10-28 06:25:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|1002
1761633000000|2025-10-28 06:30:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|1313
1761633300000|2025-10-28 06:35:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|463
1761633600000|2025-10-28 06:40:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|900
1761633900000|2025-10-28 06:45:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|1790
1761634200000|2025-10-28 06:50:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|1647
1761634500000|2025-10-28 06:55:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|718
1761634800000|2025-10-28 07:00:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1242
1761635100000|2025-10-28 07:05:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|368
1761635400000|2025-10-28 07:10:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|490
1761635700000|2025-10-28 07:15:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|852
1761636000000|2025-10-28 07:20:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|485
1761636300000|2025-10-28 07:25:00|10970.5|10968.5|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|1244
1761636600000|2025-10-28 07:30:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|551
1761636900000|2025-10-28 07:35:00|||||||||95
1761637200000|2025-10-28 07:40:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|2665
1761637500000|2025-10-28 07:45:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|826
1761637800000|2025-10-28 07:50:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|2498
1761638100000|2025-10-28 07:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|1177
1761638400000|2025-10-28 08:00:00|10971.7|10969.7|10970.9|10968.9|10972.5|10970.5|10970.9|10968.9|2038
1761638700000|2025-10-28 08:05:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|2259
1761639000000|2025-10-28 08:10:00|10972.9|10970.9|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|1177
1761639300000|2025-10-28 08:15:00|10974|10972|10974|10972|10975.6|10973.6|10974|10972|2910
1761639600000|2025-10-28 08:20:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|1366
1761639900000|2025-10-28 08:25:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|2023
1761640200000|2025-10-28 08:30:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|820
1761640500000|2025-10-28 08:35:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10974|10972|1125
1761640800000|2025-10-28 08:40:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|722
1761641100000|2025-10-28 08:45:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|1506
1761641400000|2025-10-28 08:50:00|||||||||442
1761641700000|2025-10-28 08:55:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|554
1761642000000|2025-10-28 09:00:00|10975.6|10973.6|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|1323
1761642300000|2025-10-28 09:05:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|178
1761642600000|2025-10-28 09:10:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|1288
1761642900000|2025-10-28 09:15:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|761
1761643200000|2025-10-28 09:20:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|413
1761643500000|2025-10-28 09:25:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|230
1761643800000|2025-10-28 09:30:00|||||||||386
1761644100000|2025-10-28 09:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974|10972|981
1761644400000|2025-10-28 09:40:00|||||||||421
1761644700000|2025-10-28 09:45:00|10974|10972|10974|10972|10974|10972|10974|10972|1130
1761645000000|2025-10-28 09:50:00|||||||||644
1761645300000|2025-10-28 09:55:00|||||||||442
1761645600000|2025-10-28 10:00:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|1093
1761645900000|2025-10-28 10:05:00|10974|10972|10973.3|10971.3|10974|10972|10972.5|10970.5|1407
1761646200000|2025-10-28 10:10:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|528
1761646500000|2025-10-28 10:15:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|496
1761646800000|2025-10-28 10:20:00|||||||||566
1761647100000|2025-10-28 10:25:00|||||||||161
1761647400000|2025-10-28 10:30:00|10974|10972|10974|10972|10974|10972|10974|10972|606
1761647700000|2025-10-28 10:35:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|1696
1761648000000|2025-10-28 10:40:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1159
1761648300000|2025-10-28 10:45:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|827
1761648600000|2025-10-28 10:50:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|1302
1761648900000|2025-10-28 10:55:00|10971.7|10969.7|10972.9|10970.9|10972.9|10970.9|10971.7|10969.7|936
1761649200000|2025-10-28 11:00:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|657
1761649500000|2025-10-28 11:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|585
1761649800000|2025-10-28 11:10:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|517
1761650100000|2025-10-28 11:15:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|1647
1761650400000|2025-10-28 11:20:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|677
1761650700000|2025-10-28 11:25:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|1526
1761651000000|2025-10-28 11:30:00|10973.3|10971.3|10970.9|10968.9|10973.3|10971.3|10969.4|10967.4|2500
1761651300000|2025-10-28 11:35:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|2489
1761651600000|2025-10-28 11:40:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|3150
1761651900000|2025-10-28 11:45:00|10970.1|10968.1|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|3371
1761652200000|2025-10-28 11:50:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1679
1761652500000|2025-10-28 11:55:00|||||||||439
1761652800000|2025-10-28 12:00:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|3722
1761653100000|2025-10-28 12:05:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|3119
1761653400000|2025-10-28 12:10:00|10968.6|10966.6|10968.6|10966.6|10969|10967|10967.8|10965.8|2352
1761653700000|2025-10-28 12:15:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1415
1761654000000|2025-10-28 12:20:00|10970.1|10968.1|10972.5|10970.5|10973.3|10971.3|10970.1|10968.1|7235
1761654300000|2025-10-28 12:25:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|2011
1761654600000|2025-10-28 12:30:00|10969.4|10967.4|10967|10965|10970.1|10968.1|10966.2|10964.2|7687
1761654900000|2025-10-28 12:35:00|10967.8|10965.8|10963.9|10961.9|10967.8|10965.8|10963.1|10961.1|11632
1761655200000|2025-10-28 12:40:00|10964.7|10962.7|10961.5|10959.5|10964.7|10962.7|10961.5|10959.5|10233
1761655500000|2025-10-28 12:45:00|10960.8|10958.8|10963.1|10961.1|10963.9|10961.9|10960.8|10958.8|11795
1761655800000|2025-10-28 12:50:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|4614
1761656100000|2025-10-28 12:55:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|1787
1761656400000|2025-10-28 13:00:00|10963.5|10961.5|10961.5|10959.5|10963.9|10961.9|10960.8|10958.8|8149
1761656700000|2025-10-28 13:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10958.4|10956.4|2831
1761657000000|2025-10-28 13:10:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|6087
1761657300000|2025-10-28 13:15:00|||||||||3742
1761657600000|2025-10-28 13:20:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10960|10958|6052
1761657900000|2025-10-28 13:25:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|2554
1761658200000|2025-10-28 13:30:00|10960.8|10958.8|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|2680
1761658500000|2025-10-28 13:35:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|6757
1761658800000|2025-10-28 13:40:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|3380
1761659100000|2025-10-28 13:45:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|8120
1761659400000|2025-10-28 13:50:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|7486
1761659700000|2025-10-28 13:55:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|3995
1761660000000|2025-10-28 14:00:00|10963.9|10961.9|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|6248
1761660300000|2025-10-28 14:05:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|1412
1761660600000|2025-10-28 14:10:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|2474
1761660900000|2025-10-28 14:15:00|10963.9|10961.9|10963.1|10961.1|10964.7|10962.7|10963.1|10961.1|1882
1761661200000|2025-10-28 14:20:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|2621
1761661500000|2025-10-28 14:25:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|4247
1761661800000|2025-10-28 14:30:00|10966.2|10964.2|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|3797
1761662100000|2025-10-28 14:35:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|2422
1761662400000|2025-10-28 14:40:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10965.5|10963.5|3517
1761662700000|2025-10-28 14:45:00|10965.8|10963.8|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2559
1761663000000|2025-10-28 14:50:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|2549
1761663300000|2025-10-28 14:55:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10966.2|10964.2|3050
1761663600000|2025-10-28 15:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|3785
1761663900000|2025-10-28 15:05:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|2058
1761664200000|2025-10-28 15:10:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1134
1761664500000|2025-10-28 15:15:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1870
1761664800000|2025-10-28 15:20:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1762
1761665100000|2025-10-28 15:25:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|2528
1761665400000|2025-10-28 15:30:00|10968.6|10966.6|10970.1|10968.1|10970.9|10968.9|10968.6|10966.6|4193
1761665700000|2025-10-28 15:35:00|10970.9|10968.9|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|4180
1761666000000|2025-10-28 15:40:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|3315
1761666300000|2025-10-28 15:45:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|2574
1761666600000|2025-10-28 15:50:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|3629
1761666900000|2025-10-28 15:55:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|1731
1761667200000|2025-10-28 16:00:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|10303
1761667500000|2025-10-28 16:05:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|3100
1761667800000|2025-10-28 16:10:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|2341
1761668100000|2025-10-28 16:15:00|10970.1|10968.1|10969.4|10967.4|10970.9|10968.9|10969.4|10967.4|5087
1761668400000|2025-10-28 16:20:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|2550
1761668700000|2025-10-28 16:25:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1985
1761669000000|2025-10-28 16:30:00|10967|10965|10967|10965|10967.8|10965.8|10965.5|10963.5|6039
1761669300000|2025-10-28 16:35:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|2640
1761669600000|2025-10-28 16:40:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|4294
1761669900000|2025-10-28 16:45:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10967|10965|1207
1761670200000|2025-10-28 16:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|2435
1761670500000|2025-10-28 16:55:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|4631
1761670800000|2025-10-28 17:00:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|5360
1761671100000|2025-10-28 17:05:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967|10965|2224
1761671400000|2025-10-28 17:10:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|519
1761671700000|2025-10-28 17:15:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1774
1761672000000|2025-10-28 17:20:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|2240
1761672300000|2025-10-28 17:25:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|1007
1761672600000|2025-10-28 17:30:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|6067
1761672900000|2025-10-28 17:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1848
1761673200000|2025-10-28 17:40:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|1375
1761673500000|2025-10-28 17:45:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|981
1761673800000|2025-10-28 17:50:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|2965
1761674100000|2025-10-28 17:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|2069
1761674400000|2025-10-28 18:00:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1662
1761674700000|2025-10-28 18:05:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|938
1761675000000|2025-10-28 18:10:00|||||||||901
1761675300000|2025-10-28 18:15:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|3366
1761675600000|2025-10-28 18:20:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10967|10965|2631
1761675900000|2025-10-28 18:25:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1855
1761676200000|2025-10-28 18:30:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|2865
1761676500000|2025-10-28 18:35:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|2676
1761676800000|2025-10-28 18:40:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|2110
1761677100000|2025-10-28 18:45:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|6520
1761677400000|2025-10-28 18:50:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1870
1761677700000|2025-10-28 18:55:00|10967|10965|10969.4|10967.4|10969.4|10967.4|10967|10965|5588
1761678000000|2025-10-28 19:00:00|10968.6|10966.6|10969.4|10967.4|10970.5|10968.5|10968.6|10966.6|2730
1761678300000|2025-10-28 19:05:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|2181
1761678600000|2025-10-28 19:10:00|||||||||300
1761678900000|2025-10-28 19:15:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1603
1761679200000|2025-10-28 19:20:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|3221
1761679500000|2025-10-28 19:25:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|1874
1761679800000|2025-10-28 19:30:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|4162
1761680100000|2025-10-28 19:35:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|2085
1761680400000|2025-10-28 19:40:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|3726
1761680700000|2025-10-28 19:45:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|2169
1761681000000|2025-10-28 19:50:00|||||||||893
1761681300000|2025-10-28 19:55:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|5640
1761681600000|2025-10-28 20:00:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|3643
1761681900000|2025-10-28 20:05:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|1752
1761682200000|2025-10-28 20:10:00|||||||||1709
1761682500000|2025-10-28 20:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|843
1761682800000|2025-10-28 20:20:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|1750
1761683100000|2025-10-28 20:25:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|1674
1761683400000|2025-10-28 20:30:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|2175
1761683700000|2025-10-28 20:35:00|10971.7|10969.7|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|3734
1761684000000|2025-10-28 20:40:00|||||||||1433
1761684300000|2025-10-28 20:45:00|||||||||2355
1761684600000|2025-10-28 20:50:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1395
1761684900000|2025-10-28 20:55:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|4693
1761688800000|2025-10-28 22:00:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|602
1761689100000|2025-10-28 22:05:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|91
1761689400000|2025-10-28 22:10:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|173
1761689700000|2025-10-28 22:15:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|537
1761690000000|2025-10-28 22:20:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|202
1761690300000|2025-10-28 22:25:00|10969.8|10967.8|10969.4|10967.4|10969.8|10967.8|10969.4|10967.4|247
1761690600000|2025-10-28 22:30:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|234
1761690900000|2025-10-28 22:35:00|||||||||12
1761691500000|2025-10-28 22:45:00|||||||||3
1761691800000|2025-10-28 22:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|295
1761692100000|2025-10-28 22:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|278
1761692400000|2025-10-28 23:00:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|139
1761693000000|2025-10-28 23:10:00|||||||||1
1761693300000|2025-10-28 23:15:00|||||||||79
1761693600000|2025-10-28 23:20:00|10969.8|10967.8|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|69
1761694200000|2025-10-28 23:30:00|||||||||34
1761694800000|2025-10-28 23:40:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|57
1761695100000|2025-10-28 23:45:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|506
1761695400000|2025-10-28 23:50:00|||||||||62
1761695700000|2025-10-28 23:55:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|96
1761696000000|2025-10-29 00:00:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|343
1761696300000|2025-10-29 00:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|756
1761696600000|2025-10-29 00:10:00|||||||||19
1761696900000|2025-10-29 00:15:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|206
1761697200000|2025-10-29 00:20:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|209
1761697500000|2025-10-29 00:25:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|198
1761697800000|2025-10-29 00:30:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|3475
1761698100000|2025-10-29 00:35:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1229
1761698400000|2025-10-29 00:40:00|10969|10967|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1051
1761698700000|2025-10-29 00:45:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|241
1761699000000|2025-10-29 00:50:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|319
1761699300000|2025-10-29 00:55:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|508
1761699600000|2025-10-29 01:00:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1053
1761699900000|2025-10-29 01:05:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|565
1761700200000|2025-10-29 01:10:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|169
1761700500000|2025-10-29 01:15:00|||||||||45
1761700800000|2025-10-29 01:20:00|10969|10967|10968.6|10966.6|10969|10967|10968.6|10966.6|445
1761701100000|2025-10-29 01:25:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|350
1761701400000|2025-10-29 01:30:00|10968.2|10966.2|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1112
1761701700000|2025-10-29 01:35:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|568
1761702000000|2025-10-29 01:40:00|10967|10965|10967.8|10965.8|10968.6|10966.6|10967|10965|575
1761702300000|2025-10-29 01:45:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|222
1761702600000|2025-10-29 01:50:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|469
1761702900000|2025-10-29 01:55:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1198
1761703200000|2025-10-29 02:00:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|289
1761703500000|2025-10-29 02:05:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|409
1761703800000|2025-10-29 02:10:00|||||||||203
1761704100000|2025-10-29 02:15:00|10968.2|10966.2|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|105
1761704400000|2025-10-29 02:20:00|10968.2|10966.2|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|54
1761704700000|2025-10-29 02:25:00|||||||||20
1761705000000|2025-10-29 02:30:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1762
1761705300000|2025-10-29 02:35:00|||||||||344
1761705900000|2025-10-29 02:45:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|124
1761706200000|2025-10-29 02:50:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|214
1761706500000|2025-10-29 02:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|185
1761706800000|2025-10-29 03:00:00|||||||||2
1761707100000|2025-10-29 03:05:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|151
1761708000000|2025-10-29 03:20:00|||||||||2
1761708300000|2025-10-29 03:25:00|||||||||7
1761708600000|2025-10-29 03:30:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|176
1761708900000|2025-10-29 03:35:00|||||||||218
1761709200000|2025-10-29 03:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|85
1761709500000|2025-10-29 03:45:00|||||||||75
1761710400000|2025-10-29 04:00:00|||||||||2
1761710700000|2025-10-29 04:05:00|||||||||1
1761711000000|2025-10-29 04:10:00|||||||||1
1761711300000|2025-10-29 04:15:00|||||||||1
1761711600000|2025-10-29 04:20:00|||||||||1
1761711900000|2025-10-29 04:25:00|||||||||2
1761712200000|2025-10-29 04:30:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|342
1761712800000|2025-10-29 04:40:00|||||||||222
1761713100000|2025-10-29 04:45:00|||||||||178
1761713400000|2025-10-29 04:50:00|||||||||6
1761713700000|2025-10-29 04:55:00|||||||||11
1761714000000|2025-10-29 05:00:00|||||||||120
1761714300000|2025-10-29 05:05:00|||||||||26
1761714600000|2025-10-29 05:10:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|301
1761714900000|2025-10-29 05:15:00|10967|10965|10967|10965|10967|10965|10967|10965|206
1761715200000|2025-10-29 05:20:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|109
1761715500000|2025-10-29 05:25:00|10967|10965|10967|10965|10967|10965|10967|10965|59
1761715800000|2025-10-29 05:30:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|267
1761716100000|2025-10-29 05:35:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|290
1761716400000|2025-10-29 05:40:00|||||||||85
1761716700000|2025-10-29 05:45:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|178
1761717000000|2025-10-29 05:50:00|10968.2|10966.2|10968.6|10966.6|10969.4|10967.4|10968.2|10966.2|572
1761717300000|2025-10-29 05:55:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|610
1761717600000|2025-10-29 06:00:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|129
1761717900000|2025-10-29 06:05:00|10968.2|10966.2|10967.8|10965.8|10968.2|10966.2|10967.8|10965.8|467
1761718200000|2025-10-29 06:10:00|10968.2|10966.2|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|496
1761718500000|2025-10-29 06:15:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|85
1761718800000|2025-10-29 06:20:00|||||||||31
1761719100000|2025-10-29 06:25:00|||||||||3
1761719400000|2025-10-29 06:30:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1405
1761719700000|2025-10-29 06:35:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|631
1761720000000|2025-10-29 06:40:00|||||||||2
1761720300000|2025-10-29 06:45:00|||||||||355
1761720600000|2025-10-29 06:50:00|||||||||179
1761720900000|2025-10-29 06:55:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|866
1761721200000|2025-10-29 07:00:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|428
1761721500000|2025-10-29 07:05:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|833
1761721800000|2025-10-29 07:10:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|813
1761722100000|2025-10-29 07:15:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|396
1761722400000|2025-10-29 07:20:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|595
1761722700000|2025-10-29 07:25:00|10969|10967|10970.9|10968.9|10970.9|10968.9|10969|10967|1325
1761723000000|2025-10-29 07:30:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|549
1761723300000|2025-10-29 07:35:00|||||||||147
1761723600000|2025-10-29 07:40:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|301
1761723900000|2025-10-29 07:45:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|898
1761724200000|2025-10-29 07:50:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969|10967|232
1761724500000|2025-10-29 07:55:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|964
1761724800000|2025-10-29 08:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|546
1761725100000|2025-10-29 08:05:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|1646
1761725400000|2025-10-29 08:10:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|1593
1761725700000|2025-10-29 08:15:00|10967.4|10965.4|10967|10965|10967.8|10965.8|10967|10965|427
1761726000000|2025-10-29 08:20:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|725
1761726300000|2025-10-29 08:25:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|827
1761726600000|2025-10-29 08:30:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|296
1761726900000|2025-10-29 08:35:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|2953
1761727200000|2025-10-29 08:40:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|726
1761727500000|2025-10-29 08:45:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|623
1761727800000|2025-10-29 08:50:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|492
1761728100000|2025-10-29 08:55:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|352
1761728400000|2025-10-29 09:00:00|||||||||420
1761728700000|2025-10-29 09:05:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|1757
1761729000000|2025-10-29 09:10:00|||||||||1137
1761729300000|2025-10-29 09:15:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|4882
1761729600000|2025-10-29 09:20:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|3032
1761729900000|2025-10-29 09:25:00|10963.1|10961.1|10964.7|10962.7|10965.5|10963.5|10963.1|10961.1|1351
1761730200000|2025-10-29 09:30:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|81
1761730500000|2025-10-29 09:35:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|302
1761730800000|2025-10-29 09:40:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|357
1761731100000|2025-10-29 09:45:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|890
1761731400000|2025-10-29 09:50:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|938
1761731700000|2025-10-29 09:55:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|214
1761732000000|2025-10-29 10:00:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|359
1761732300000|2025-10-29 10:05:00|||||||||357
1761732600000|2025-10-29 10:10:00|||||||||72
1761732900000|2025-10-29 10:15:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1394
1761733200000|2025-10-29 10:20:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|1728
1761733500000|2025-10-29 10:25:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|810
1761733800000|2025-10-29 10:30:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|331
1761734100000|2025-10-29 10:35:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|638
1761734400000|2025-10-29 10:40:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|263
1761734700000|2025-10-29 10:45:00|||||||||7
1761735000000|2025-10-29 10:50:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|470
1761735300000|2025-10-29 10:55:00|||||||||57
1761735600000|2025-10-29 11:00:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|594
1761735900000|2025-10-29 11:05:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|549
1761736200000|2025-10-29 11:10:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|872
1761736500000|2025-10-29 11:15:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|543
1761736800000|2025-10-29 11:20:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|813
1761737100000|2025-10-29 11:25:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|881
1761737400000|2025-10-29 11:30:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|649
1761737700000|2025-10-29 11:35:00|||||||||145
1761738000000|2025-10-29 11:40:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|938
1761738300000|2025-10-29 11:45:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|1089
1761738600000|2025-10-29 11:50:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|1237
1761738900000|2025-10-29 11:55:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|836
1761739200000|2025-10-29 12:00:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|1430
1761739500000|2025-10-29 12:05:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1031
1761739800000|2025-10-29 12:10:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|299
1761740100000|2025-10-29 12:15:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|909
1761740400000|2025-10-29 12:20:00|10964.3|10962.3|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|2315
1761740700000|2025-10-29 12:25:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|3395
1761741000000|2025-10-29 12:30:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|1002
1761741300000|2025-10-29 12:35:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|786
1761741600000|2025-10-29 12:40:00|10965.5|10963.5|10966.2|10964.2|10967|10965|10965.5|10963.5|1174
1761741900000|2025-10-29 12:45:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|1122
1761742200000|2025-10-29 12:50:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1398
1761742500000|2025-10-29 12:55:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|746
1761742800000|2025-10-29 13:00:00|10967|10965|10966.2|10964.2|10967|10965|10965.5|10963.5|2852
1761743100000|2025-10-29 13:05:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|2007
1761743400000|2025-10-29 13:10:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1117
1761743700000|2025-10-29 13:15:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|1457
1761744000000|2025-10-29 13:20:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|3530
1761744300000|2025-10-29 13:25:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|4000
1761744600000|2025-10-29 13:30:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|1760
1761744900000|2025-10-29 13:35:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|3781
1761745200000|2025-10-29 13:40:00|10968.2|10966.2|10967|10965|10968.2|10966.2|10967|10965|5260
1761745500000|2025-10-29 13:45:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|4422
1761745800000|2025-10-29 13:50:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10964.7|10962.7|3880
1761746100000|2025-10-29 13:55:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|2574
1761746400000|2025-10-29 14:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|6184
1761746700000|2025-10-29 14:05:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|1601
1761747000000|2025-10-29 14:10:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2552
1761747300000|2025-10-29 14:15:00|10965.5|10963.5|10966.2|10964.2|10966.2|10964.2|10964.7|10962.7|1758
1761747600000|2025-10-29 14:20:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2304
1761747900000|2025-10-29 14:25:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|3462
1761748200000|2025-10-29 14:30:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|3682
1761748500000|2025-10-29 14:35:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|2021
1761748800000|2025-10-29 14:40:00|10963.9|10961.9|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|1465
1761749100000|2025-10-29 14:45:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2182
1761749400000|2025-10-29 14:50:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1750
1761749700000|2025-10-29 14:55:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|1087
1761750000000|2025-10-29 15:00:00|10964.7|10962.7|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|1402
1761750300000|2025-10-29 15:05:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|6584
1761750600000|2025-10-29 15:10:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2946
1761750900000|2025-10-29 15:15:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|3703
1761751200000|2025-10-29 15:20:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|901
1761751500000|2025-10-29 15:25:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2379
1761751800000|2025-10-29 15:30:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2121
1761752100000|2025-10-29 15:35:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2157
1761752400000|2025-10-29 15:40:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2920
1761752700000|2025-10-29 15:45:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|2074
1761753000000|2025-10-29 15:50:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|2912
1761753300000|2025-10-29 15:55:00|10963.9|10961.9|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|4650
1761753600000|2025-10-29 16:00:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|2832
1761753900000|2025-10-29 16:05:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|2400
1761754200000|2025-10-29 16:10:00|10967|10965|10967|10965|10967|10965|10967|10965|1760
1761754500000|2025-10-29 16:15:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1350
1761754800000|2025-10-29 16:20:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|3043
1761755100000|2025-10-29 16:25:00|||||||||1037
1761755400000|2025-10-29 16:30:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|3449
1761755700000|2025-10-29 16:35:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|733
1761756000000|2025-10-29 16:40:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|2700
1761756300000|2025-10-29 16:45:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|3773
1761756600000|2025-10-29 16:50:00|10965.1|10963.1|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|953
1761756900000|2025-10-29 16:55:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|1874
1761757200000|2025-10-29 17:00:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|2127
1761757500000|2025-10-29 17:05:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|1284
1761757800000|2025-10-29 17:10:00|10963.9|10961.9|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|2971
1761758100000|2025-10-29 17:15:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|1481
1761758400000|2025-10-29 17:20:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|1728
1761758700000|2025-10-29 17:25:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|2269
1761759000000|2025-10-29 17:30:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|3168
1761759300000|2025-10-29 17:35:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|1603
1761759600000|2025-10-29 17:40:00|||||||||2175
1761759900000|2025-10-29 17:45:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|4572
1761760200000|2025-10-29 17:50:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|2278
1761760500000|2025-10-29 17:55:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|12334
1761760800000|2025-10-29 18:00:00|10957.3|10955.3|10956.1|10954.1|10958.8|10956.8|10950.6|10948.6|15265
1761761100000|2025-10-29 18:05:00|10956.9|10954.9|10956.1|10954.1|10957.6|10955.6|10954.5|10952.5|4748
1761761400000|2025-10-29 18:10:00|10955.3|10953.3|10953.7|10951.7|10956.1|10954.1|10953.7|10951.7|4491
1761761700000|2025-10-29 18:15:00|10954.5|10952.5|10956.1|10954.1|10956.9|10954.9|10953.7|10951.7|5166
1761762000000|2025-10-29 18:20:00|10955.7|10953.7|10953.7|10951.7|10956.9|10954.9|10953.7|10951.7|5934
1761762300000|2025-10-29 18:25:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|4633
1761762600000|2025-10-29 18:30:00|10954.5|10952.5|10956.9|10954.9|10956.9|10954.9|10952.2|10950.2|6683
1761762900000|2025-10-29 18:35:00|10956.1|10954.1|10935.8|10933.8|10956.1|10954.1|10935|10933|29693
1761763200000|2025-10-29 18:40:00|10936.5|10934.5|10934.2|10932.2|10936.5|10934.5|10928.7|10926.7|26553
1761763500000|2025-10-29 18:45:00|10935|10933|10932.6|10930.6|10935|10933|10930.3|10928.3|17924
1761763800000|2025-10-29 18:50:00|10931.9|10929.9|10931.9|10929.9|10935.8|10933.8|10931.1|10929.1|16302
1761764100000|2025-10-29 18:55:00|10931.1|10929.1|10931.1|10929.1|10934.2|10932.2|10930.3|10928.3|21288
1761764400000|2025-10-29 19:00:00|10931.9|10929.9|10929.5|10927.5|10934.2|10932.2|10929.5|10927.5|13811
1761764700000|2025-10-29 19:05:00|10930.3|10928.3|10932.6|10930.6|10933.4|10931.4|10928.7|10926.7|12169
1761765000000|2025-10-29 19:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|10441
1761765300000|2025-10-29 19:15:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10930.3|10928.3|6276
1761765600000|2025-10-29 19:20:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|9130
1761765900000|2025-10-29 19:25:00|10930.7|10928.7|10928|10926|10932.6|10930.6|10926.4|10924.4|10011
1761766200000|2025-10-29 19:30:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|8852
1761766500000|2025-10-29 19:35:00|10925.2|10923.2|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|5802
1761766800000|2025-10-29 19:40:00|10924|10922|10922.5|10920.5|10924|10922|10921.7|10919.7|6777
1761767100000|2025-10-29 19:45:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|4935
1761767400000|2025-10-29 19:50:00|10923.3|10921.3|10926.4|10924.4|10927.2|10925.2|10923.3|10921.3|6543
1761767700000|2025-10-29 19:55:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|9754
1761768000000|2025-10-29 20:00:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924|10922|5389
1761768300000|2025-10-29 20:05:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|5278
1761768600000|2025-10-29 20:10:00|10922.5|10920.5|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|5535
1761768900000|2025-10-29 20:15:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|2926
1761769200000|2025-10-29 20:20:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|4677
1761769500000|2025-10-29 20:25:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|6366
1761769800000|2025-10-29 20:30:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|4040
1761770100000|2025-10-29 20:35:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1537
1761770400000|2025-10-29 20:40:00|10927.6|10925.6|10927.2|10925.2|10928|10926|10927.2|10925.2|4470
1761770700000|2025-10-29 20:45:00|10928|10926|10926.4|10924.4|10928|10926|10926.4|10924.4|5066
1761771000000|2025-10-29 20:50:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|1984
1761771300000|2025-10-29 20:55:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924|10922|6681
1761775200000|2025-10-29 22:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|423
1761775500000|2025-10-29 22:05:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|438
1761775800000|2025-10-29 22:10:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|772
1761776100000|2025-10-29 22:15:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|21
1761776400000|2025-10-29 22:20:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|561
1761776700000|2025-10-29 22:25:00|10926|10924|10926.4|10924.4|10926.4|10924.4|10926|10924|567
1761777000000|2025-10-29 22:30:00|10926|10924|10925.6|10923.6|10926|10924|10925.6|10923.6|171
1761777300000|2025-10-29 22:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|634
1761777600000|2025-10-29 22:40:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|165
1761777900000|2025-10-29 22:45:00|||||||||10
1761778200000|2025-10-29 22:50:00|||||||||239
1761778500000|2025-10-29 22:55:00|||||||||9
1761778800000|2025-10-29 23:00:00|10925.2|10923.2|10924|10922|10925.6|10923.6|10924|10922|1949
1761779100000|2025-10-29 23:05:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|510
1761779400000|2025-10-29 23:10:00|||||||||220
1761779700000|2025-10-29 23:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|711
1761780000000|2025-10-29 23:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|449
1761780300000|2025-10-29 23:25:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|173
1761780600000|2025-10-29 23:30:00|10926.8|10924.8|10926.8|10924.8|10927.2|10925.2|10926.4|10924.4|579
1761780900000|2025-10-29 23:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|224
1761781200000|2025-10-29 23:40:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|582
1761781500000|2025-10-29 23:45:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|1100
1761781800000|2025-10-29 23:50:00|||||||||22
1761782100000|2025-10-29 23:55:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|919
1761782400000|2025-10-30 00:00:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10923.3|10921.3|747
1761782700000|2025-10-30 00:05:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|418
1761783000000|2025-10-30 00:10:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|212
1761783300000|2025-10-30 00:15:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|356
1761783600000|2025-10-30 00:20:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|756
1761783900000|2025-10-30 00:25:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1294
1761784200000|2025-10-30 00:30:00|10927.2|10925.2|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|1369
1761784500000|2025-10-30 00:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1295
1761784800000|2025-10-30 00:40:00|||||||||377
1761785100000|2025-10-30 00:45:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|571
1761785400000|2025-10-30 00:50:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|713
1761785700000|2025-10-30 00:55:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|137
1761786000000|2025-10-30 01:00:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|1462
1761786300000|2025-10-30 01:05:00|10927.2|10925.2|10924.8|10922.8|10928|10926|10924.8|10922.8|1414
1761786600000|2025-10-30 01:10:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1265
1761786900000|2025-10-30 01:15:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1053
1761787200000|2025-10-30 01:20:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|393
1761787500000|2025-10-30 01:25:00|||||||||173
1761787800000|2025-10-30 01:30:00|||||||||253
1761788100000|2025-10-30 01:35:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|704
1761788400000|2025-10-30 01:40:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|304
1761788700000|2025-10-30 01:45:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10928|10926|967
1761789000000|2025-10-30 01:50:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|158
1761789300000|2025-10-30 01:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|750
1761789600000|2025-10-30 02:00:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|542
1761789900000|2025-10-30 02:05:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|96
1761790200000|2025-10-30 02:10:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1112
1761790500000|2025-10-30 02:15:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|1570
1761790800000|2025-10-30 02:20:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|555
1761791100000|2025-10-30 02:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1129
1761791400000|2025-10-30 02:30:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|183
1761791700000|2025-10-30 02:35:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|2178
1761792000000|2025-10-30 02:40:00|||||||||602
1761792300000|2025-10-30 02:45:00|||||||||105
1761792600000|2025-10-30 02:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|690
1761792900000|2025-10-30 02:55:00|||||||||123
1761793200000|2025-10-30 03:00:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|464
1761793500000|2025-10-30 03:05:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|371
1761793800000|2025-10-30 03:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|622
1761794100000|2025-10-30 03:15:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|968
1761794400000|2025-10-30 03:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|733
1761794700000|2025-10-30 03:25:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|44
1761795000000|2025-10-30 03:30:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|834
1761795300000|2025-10-30 03:35:00|10928.3|10926.3|10928.7|10926.7|10928.7|10926.7|10928|10926|195
1761795600000|2025-10-30 03:40:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1009
1761795900000|2025-10-30 03:45:00|||||||||49
1761796200000|2025-10-30 03:50:00|||||||||50
1761796500000|2025-10-30 03:55:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2459
1761796800000|2025-10-30 04:00:00|10929.5|10927.5|10929.9|10927.9|10929.9|10927.9|10929.5|10927.5|2574
1761797100000|2025-10-30 04:05:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|230
1761797400000|2025-10-30 04:10:00|10930.7|10928.7|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|1889
1761797700000|2025-10-30 04:15:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|1842
1761798000000|2025-10-30 04:20:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|2181
1761798300000|2025-10-30 04:25:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|786
1761798600000|2025-10-30 04:30:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|729
1761798900000|2025-10-30 04:35:00|10931.9|10929.9|10928|10926|10931.9|10929.9|10928|10926|7601
1761799200000|2025-10-30 04:40:00|10927.2|10925.2|10931.1|10929.1|10931.1|10929.1|10927.2|10925.2|1169
1761799500000|2025-10-30 04:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|474
1761799800000|2025-10-30 04:50:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|376
1761800100000|2025-10-30 04:55:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|830
1761800400000|2025-10-30 05:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|289
1761800700000|2025-10-30 05:05:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928|10926|708
1761801000000|2025-10-30 05:10:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|591
1761801300000|2025-10-30 05:15:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|471
1761801600000|2025-10-30 05:20:00|||||||||79
1761801900000|2025-10-30 05:25:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|612
1761802200000|2025-10-30 05:30:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|387
1761802500000|2025-10-30 05:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|398
1761802800000|2025-10-30 05:40:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|589
1761803100000|2025-10-30 05:45:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.3|10926.3|596
1761803400000|2025-10-30 05:50:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|189
1761803700000|2025-10-30 05:55:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|663
1761804000000|2025-10-30 06:00:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|1010
1761804300000|2025-10-30 06:05:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|238
1761804600000|2025-10-30 06:10:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|129
1761804900000|2025-10-30 06:15:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|784
1761805200000|2025-10-30 06:20:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|1868
1761805500000|2025-10-30 06:25:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|730
1761805800000|2025-10-30 06:30:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|693
1761806100000|2025-10-30 06:35:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|1303
1761806400000|2025-10-30 06:40:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1106
1761806700000|2025-10-30 06:45:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|560
1761807000000|2025-10-30 06:50:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|1885
1761807300000|2025-10-30 06:55:00|||||||||330
1761807600000|2025-10-30 07:00:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1881
1761807900000|2025-10-30 07:05:00|10924.8|10922.8|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|3835
1761808200000|2025-10-30 07:10:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|1105
1761808500000|2025-10-30 07:15:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10921.7|10919.7|1103
1761808800000|2025-10-30 07:20:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|2245
1761809100000|2025-10-30 07:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|670
1761809400000|2025-10-30 07:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|911
1761809700000|2025-10-30 07:35:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|706
1761810000000|2025-10-30 07:40:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|1128
1761810300000|2025-10-30 07:45:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|1828
1761810600000|2025-10-30 07:50:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1689
1761810900000|2025-10-30 07:55:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|748
1761811200000|2025-10-30 08:00:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|3461
1761811500000|2025-10-30 08:05:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|2186
1761811800000|2025-10-30 08:10:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|2864
1761812100000|2025-10-30 08:15:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1311
1761812400000|2025-10-30 08:20:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|2835
1761812700000|2025-10-30 08:25:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10924|10922|2585
1761813000000|2025-10-30 08:30:00|||||||||719
1761813300000|2025-10-30 08:35:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|1115
1761813600000|2025-10-30 08:40:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1805
1761813900000|2025-10-30 08:45:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|2102
1761814200000|2025-10-30 08:50:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|4894
1761814500000|2025-10-30 08:55:00|10928|10926|10928|10926|10928|10926|10928|10926|2752
1761814800000|2025-10-30 09:00:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|1981
1761815100000|2025-10-30 09:05:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|900
1761815400000|2025-10-30 09:10:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|1711
1761815700000|2025-10-30 09:15:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|287
1761816000000|2025-10-30 09:20:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|1209
1761816300000|2025-10-30 09:25:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1380
1761816600000|2025-10-30 09:30:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1099
1761816900000|2025-10-30 09:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|5071
1761817200000|2025-10-30 09:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|978
1761817500000|2025-10-30 09:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2408
1761817800000|2025-10-30 09:50:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1488
1761818100000|2025-10-30 09:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|841
1761818400000|2025-10-30 10:00:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|2288
1761818700000|2025-10-30 10:05:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|2914
1761819000000|2025-10-30 10:10:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1214
1761819300000|2025-10-30 10:15:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1516
1761819600000|2025-10-30 10:20:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2217
1761819900000|2025-10-30 10:25:00|10931.1|10929.1|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|3817
1761820200000|2025-10-30 10:30:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|2097
1761820500000|2025-10-30 10:35:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1135
1761820800000|2025-10-30 10:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|864
1761821100000|2025-10-30 10:45:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1612
1761821400000|2025-10-30 10:50:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1540
1761821700000|2025-10-30 10:55:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|1829
1761822000000|2025-10-30 11:00:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|1513
1761822300000|2025-10-30 11:05:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1747
1761822600000|2025-10-30 11:10:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|1439
1761822900000|2025-10-30 11:15:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|2479
1761823200000|2025-10-30 11:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|929
1761823500000|2025-10-30 11:25:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|4449
1761823800000|2025-10-30 11:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|2614
1761824100000|2025-10-30 11:35:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|3292
1761824400000|2025-10-30 11:40:00|10921.7|10919.7|10918.6|10916.6|10921.7|10919.7|10918.6|10916.6|6937
1761824700000|2025-10-30 11:45:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|2775
1761825000000|2025-10-30 11:50:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|756
1761825300000|2025-10-30 11:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2483
1761825600000|2025-10-30 12:00:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|944
1761825900000|2025-10-30 12:05:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1266
1761826200000|2025-10-30 12:10:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|5484
1761826500000|2025-10-30 12:15:00|10916.2|10914.2|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|5196
1761826800000|2025-10-30 12:20:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|3270
1761827100000|2025-10-30 12:25:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10916.2|10914.2|4740
1761827400000|2025-10-30 12:30:00|10917.4|10915.4|10917|10915|10917.8|10915.8|10915.5|10913.5|6836
1761827700000|2025-10-30 12:35:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|5620
1761828000000|2025-10-30 12:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|4714
1761828300000|2025-10-30 12:45:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|4037
1761828600000|2025-10-30 12:50:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|4341
1761828900000|2025-10-30 12:55:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10911.5|10909.5|8029
1761829200000|2025-10-30 13:00:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910|10908|7945
1761829500000|2025-10-30 13:05:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|6015
1761829800000|2025-10-30 13:10:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|6724
1761830100000|2025-10-30 13:15:00|10911.9|10909.9|10910.8|10908.8|10912.3|10910.3|10910|10908|4315
1761830400000|2025-10-30 13:20:00|10910|10908|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|5186
1761830700000|2025-10-30 13:25:00|10908.4|10906.4|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|4558
1761831000000|2025-10-30 13:30:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10910|10908|5003
1761831300000|2025-10-30 13:35:00|10912.3|10910.3|10913.9|10911.9|10914.7|10912.7|10912.3|10910.3|9136
1761831600000|2025-10-30 13:40:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|8075
1761831900000|2025-10-30 13:45:00|10914.7|10912.7|10912.3|10910.3|10914.7|10912.7|10911.5|10909.5|5375
1761832200000|2025-10-30 13:50:00|10911.5|10909.5|10914.7|10912.7|10914.7|10912.7|10911.5|10909.5|7789
1761832500000|2025-10-30 13:55:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|8122
1761832800000|2025-10-30 14:00:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|5932
1761833100000|2025-10-30 14:05:00|10913.9|10911.9|10917|10915|10918.6|10916.6|10913.9|10911.9|3462
1761833400000|2025-10-30 14:10:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|5627
1761833700000|2025-10-30 14:15:00|10917|10915|10919.4|10917.4|10920.1|10918.1|10917|10915|4620
1761834000000|2025-10-30 14:20:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|5288
1761834300000|2025-10-30 14:25:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|5616
1761834600000|2025-10-30 14:30:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917|10915|5543
1761834900000|2025-10-30 14:35:00|10917.8|10915.8|10920.9|10918.9|10920.9|10918.9|10917.8|10915.8|5471
1761835200000|2025-10-30 14:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|2144
1761835500000|2025-10-30 14:45:00|10919.8|10917.8|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|4686
1761835800000|2025-10-30 14:50:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|3526
1761836100000|2025-10-30 14:55:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|4190
1761836400000|2025-10-30 15:00:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1356
1761836700000|2025-10-30 15:05:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|5288
1761837000000|2025-10-30 15:10:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|4063
1761837300000|2025-10-30 15:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|2806
1761837600000|2025-10-30 15:20:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|2587
1761837900000|2025-10-30 15:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|3594
1761838200000|2025-10-30 15:30:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|5174
1761838500000|2025-10-30 15:35:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|6649
1761838800000|2025-10-30 15:40:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|14896
1761839100000|2025-10-30 15:45:00|10929.5|10927.5|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|3296
1761839400000|2025-10-30 15:50:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|4225
1761839700000|2025-10-30 15:55:00|10929.5|10927.5|10926.4|10924.4|10929.5|10927.5|10926.4|10924.4|7166
1761840000000|2025-10-30 16:00:00|10925.6|10923.6|10925.6|10923.6|10928|10926|10925.6|10923.6|5484
1761840300000|2025-10-30 16:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|6373
1761840600000|2025-10-30 16:10:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|3505
1761840900000|2025-10-30 16:15:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1127
1761841200000|2025-10-30 16:20:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|3258
1761841500000|2025-10-30 16:25:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|935
1761841800000|2025-10-30 16:30:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|2796
1761842100000|2025-10-30 16:35:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|3767
1761842400000|2025-10-30 16:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|2775
1761842700000|2025-10-30 16:45:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1046
1761843000000|2025-10-30 16:50:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|2463
1761843300000|2025-10-30 16:55:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|3614
1761843600000|2025-10-30 17:00:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|3494
1761843900000|2025-10-30 17:05:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2695
1761844200000|2025-10-30 17:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1343
1761844500000|2025-10-30 17:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2120
1761844800000|2025-10-30 17:20:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|2963
1761845100000|2025-10-30 17:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2301
1761845400000|2025-10-30 17:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1868
1761845700000|2025-10-30 17:35:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|9833
1761846000000|2025-10-30 17:40:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|2853
1761846300000|2025-10-30 17:45:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|2809
1761846600000|2025-10-30 17:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2361
1761846900000|2025-10-30 17:55:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|7041
1761847200000|2025-10-30 18:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|7917
1761847500000|2025-10-30 18:05:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|3632
1761847800000|2025-10-30 18:10:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|2550
1761848100000|2025-10-30 18:15:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|4489
1761848400000|2025-10-30 18:20:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|2215
1761848700000|2025-10-30 18:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|3085
1761849000000|2025-10-30 18:30:00|10923.3|10921.3|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|5573
1761849300000|2025-10-30 18:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|3171
1761849600000|2025-10-30 18:40:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|2057
1761849900000|2025-10-30 18:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|3618
1761850200000|2025-10-30 18:50:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1648
1761850500000|2025-10-30 18:55:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|6379
1761850800000|2025-10-30 19:00:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|3182
1761851100000|2025-10-30 19:05:00|||||||||1380
1761851400000|2025-10-30 19:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|4129
1761851700000|2025-10-30 19:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|4285
1761852000000|2025-10-30 19:20:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|6396
1761852300000|2025-10-30 19:25:00|10920.9|10918.9|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|5812
1761852600000|2025-10-30 19:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|2824
1761852900000|2025-10-30 19:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|2588
1761853200000|2025-10-30 19:40:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|3026
1761853500000|2025-10-30 19:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2325
1761853800000|2025-10-30 19:50:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|7574
1761854100000|2025-10-30 19:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|6148
1761854400000|2025-10-30 20:00:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10922.5|10920.5|5482
1761854700000|2025-10-30 20:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2586
1761855000000|2025-10-30 20:10:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|2216
1761855300000|2025-10-30 20:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|1664
1761855600000|2025-10-30 20:20:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|914
1761855900000|2025-10-30 20:25:00|10922.5|10920.5|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|3466
1761856200000|2025-10-30 20:30:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|3564
1761856500000|2025-10-30 20:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|3403
1761856800000|2025-10-30 20:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|756
1761857100000|2025-10-30 20:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2003
1761857400000|2025-10-30 20:50:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1877
1761857700000|2025-10-30 20:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|2542
1761861600000|2025-10-30 22:00:00|10922.5|10920.5|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|1487
1761861900000|2025-10-30 22:05:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|947
1761862200000|2025-10-30 22:10:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|292
1761862500000|2025-10-30 22:15:00|10924|10922|10924|10922|10924|10922|10924|10922|347
1761862800000|2025-10-30 22:20:00|||||||||18
1761863100000|2025-10-30 22:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|145
1761863400000|2025-10-30 22:30:00|||||||||243
1761863700000|2025-10-30 22:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|409
1761864000000|2025-10-30 22:40:00|||||||||2
1761864300000|2025-10-30 22:45:00|||||||||35
1761864600000|2025-10-30 22:50:00|||||||||137
1761864900000|2025-10-30 22:55:00|||||||||82
1761865200000|2025-10-30 23:00:00|10923.7|10921.7|10924.8|10922.8|10924.8|10922.8|10923.7|10921.7|1538
1761865500000|2025-10-30 23:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|201
1761865800000|2025-10-30 23:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|242
1761866100000|2025-10-30 23:15:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|551
1761866400000|2025-10-30 23:20:00|||||||||24
1761866700000|2025-10-30 23:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|228
1761867000000|2025-10-30 23:30:00|||||||||68
1761867300000|2025-10-30 23:35:00|||||||||2
1761867600000|2025-10-30 23:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|151
1761867900000|2025-10-30 23:45:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|205
1761868200000|2025-10-30 23:50:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|309
1761868500000|2025-10-30 23:55:00|||||||||2
1761868800000|2025-10-31 00:00:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|233
1761869100000|2025-10-31 00:05:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|493
1761869400000|2025-10-31 00:10:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|305
1761869700000|2025-10-31 00:15:00|||||||||103
1761870000000|2025-10-31 00:20:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|761
1761870300000|2025-10-31 00:25:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|300
1761870600000|2025-10-31 00:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|426
1761870900000|2025-10-31 00:35:00|||||||||313
1761871200000|2025-10-31 00:40:00|||||||||32
1761871500000|2025-10-31 00:45:00|||||||||22
1761871800000|2025-10-31 00:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|452
1761872100000|2025-10-31 00:55:00|||||||||203
1761872400000|2025-10-31 01:00:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1303
1761872700000|2025-10-31 01:05:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|292
1761873000000|2025-10-31 01:10:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|635
1761873300000|2025-10-31 01:15:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|243
1761873600000|2025-10-31 01:20:00|||||||||3
1761873900000|2025-10-31 01:25:00|||||||||133
1761874200000|2025-10-31 01:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|250
1761874500000|2025-10-31 01:35:00|||||||||233
1761874800000|2025-10-31 01:40:00|||||||||81
1761875100000|2025-10-31 01:45:00|||||||||30
1761875400000|2025-10-31 01:50:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|633
1761875700000|2025-10-31 01:55:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|198
1761876000000|2025-10-31 02:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|234
1761876300000|2025-10-31 02:05:00|||||||||495
1761876600000|2025-10-31 02:10:00|||||||||118
1761876900000|2025-10-31 02:15:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|87
1761877200000|2025-10-31 02:20:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|289
1761877500000|2025-10-31 02:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|350
1761877800000|2025-10-31 02:30:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1791
1761878100000|2025-10-31 02:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|609
1761878400000|2025-10-31 02:40:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|366
1761878700000|2025-10-31 02:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|635
1761879000000|2025-10-31 02:50:00|||||||||554
1761879300000|2025-10-31 02:55:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|167
1761879600000|2025-10-31 03:00:00|||||||||35
1761879900000|2025-10-31 03:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|915
1761880200000|2025-10-31 03:10:00|||||||||122
1761880500000|2025-10-31 03:15:00|||||||||14
1761880800000|2025-10-31 03:20:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|659
1761881100000|2025-10-31 03:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|244
1761881400000|2025-10-31 03:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|536
1761881700000|2025-10-31 03:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|116
1761882000000|2025-10-31 03:40:00|||||||||135
1761882300000|2025-10-31 03:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|1003
1761882600000|2025-10-31 03:50:00|||||||||684
1761882900000|2025-10-31 03:55:00|||||||||803
1761883200000|2025-10-31 04:00:00|||||||||158
1761883500000|2025-10-31 04:05:00|||||||||12
1761883800000|2025-10-31 04:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|1165
1761884100000|2025-10-31 04:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|273
1761884400000|2025-10-31 04:20:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|103
1761884700000|2025-10-31 04:25:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|39
1761885000000|2025-10-31 04:30:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|341
1761885300000|2025-10-31 04:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|127
1761885600000|2025-10-31 04:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|412
1761885900000|2025-10-31 04:45:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|183
1761886200000|2025-10-31 04:50:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|229
1761886500000|2025-10-31 04:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|74
1761886800000|2025-10-31 05:00:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|439
1761887100000|2025-10-31 05:05:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|382
1761887400000|2025-10-31 05:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|623
1761887700000|2025-10-31 05:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|18
1761888000000|2025-10-31 05:20:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|67
1761888300000|2025-10-31 05:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|487
1761888600000|2025-10-31 05:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|874
1761888900000|2025-10-31 05:35:00|||||||||1079
1761889200000|2025-10-31 05:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1666
1761889500000|2025-10-31 05:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|99
1761889800000|2025-10-31 05:50:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|416
1761890100000|2025-10-31 05:55:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|827
1761890400000|2025-10-31 06:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1742
1761890700000|2025-10-31 06:05:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|254
1761891000000|2025-10-31 06:10:00|||||||||24
1761891300000|2025-10-31 06:15:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1529
1761891600000|2025-10-31 06:20:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|702
1761891900000|2025-10-31 06:25:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|290
1761892200000|2025-10-31 06:30:00|||||||||206
1761892500000|2025-10-31 06:35:00|||||||||3
1761892800000|2025-10-31 06:40:00|||||||||141
1761893100000|2025-10-31 06:45:00|||||||||117
1761893400000|2025-10-31 06:50:00|10919.4|10917.4|10919.4|10917.4|10919.8|10917.8|10919.4|10917.4|614
1761893700000|2025-10-31 06:55:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|142
1761894000000|2025-10-31 07:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|2244
1761894300000|2025-10-31 07:05:00|10920.1|10918.1|10917.8|10915.8|10920.1|10918.1|10917.8|10915.8|531
1761894600000|2025-10-31 07:10:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1831
1761894900000|2025-10-31 07:15:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|308
1761895200000|2025-10-31 07:20:00|||||||||307
1761895500000|2025-10-31 07:25:00|||||||||198
1761895800000|2025-10-31 07:30:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|773
1761896100000|2025-10-31 07:35:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|738
1761896400000|2025-10-31 07:40:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|1666
1761896700000|2025-10-31 07:45:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|604
1761897000000|2025-10-31 07:50:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1678
1761897300000|2025-10-31 07:55:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|993
1761897600000|2025-10-31 08:00:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|2099
1761897900000|2025-10-31 08:05:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1282
1761898200000|2025-10-31 08:10:00|||||||||67
1761898500000|2025-10-31 08:15:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|253
1761898800000|2025-10-31 08:20:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1169
1761899100000|2025-10-31 08:25:00|10915.1|10913.1|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|2914
1761899400000|2025-10-31 08:30:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|1031
1761899700000|2025-10-31 08:35:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|826
1761900000000|2025-10-31 08:40:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1073
1761900300000|2025-10-31 08:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|896
1761900600000|2025-10-31 08:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|269
1761900900000|2025-10-31 08:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|508
1761901200000|2025-10-31 09:00:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|1002
1761901500000|2025-10-31 09:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1020
1761901800000|2025-10-31 09:10:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1638
1761902100000|2025-10-31 09:15:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|1243
1761902400000|2025-10-31 09:20:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1192
1761902700000|2025-10-31 09:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|451
1761903000000|2025-10-31 09:30:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|893
1761903300000|2025-10-31 09:35:00|||||||||399
1761903600000|2025-10-31 09:40:00|||||||||782
1761903900000|2025-10-31 09:45:00|||||||||121
1761904200000|2025-10-31 09:50:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|407
1761904500000|2025-10-31 09:55:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|152
1761904800000|2025-10-31 10:00:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|698
1761905100000|2025-10-31 10:05:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|1662
1761905400000|2025-10-31 10:10:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1499
1761905700000|2025-10-31 10:15:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1470
1761906000000|2025-10-31 10:20:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|431
1761906300000|2025-10-31 10:25:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|491
1761906600000|2025-10-31 10:30:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1576
1761906900000|2025-10-31 10:35:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|895
1761907200000|2025-10-31 10:40:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|976
1761907500000|2025-10-31 10:45:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1075
1761907800000|2025-10-31 10:50:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1789
1761908100000|2025-10-31 10:55:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1658
1761908400000|2025-10-31 11:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1529
1761908700000|2025-10-31 11:05:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|2107
1761909000000|2025-10-31 11:10:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1631
1761909300000|2025-10-31 11:15:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|1237
1761909600000|2025-10-31 11:20:00|10919|10917|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1738
1761909900000|2025-10-31 11:25:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|257
1761910200000|2025-10-31 11:30:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|777
1761910500000|2025-10-31 11:35:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1619
1761910800000|2025-10-31 11:40:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|1508
1761911100000|2025-10-31 11:45:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|3213
1761911400000|2025-10-31 11:50:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1602
1761911700000|2025-10-31 11:55:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1464
1761912000000|2025-10-31 12:00:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3435
1761912300000|2025-10-31 12:05:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1655
1761912600000|2025-10-31 12:10:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1635
1761912900000|2025-10-31 12:15:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|977
1761913200000|2025-10-31 12:20:00|10919.4|10917.4|10920.9|10918.9|10922.5|10920.5|10918.6|10916.6|3629
1761913500000|2025-10-31 12:25:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2757
1761913800000|2025-10-31 12:30:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2226
1761914100000|2025-10-31 12:35:00|10920.1|10918.1|10925.6|10923.6|10925.6|10923.6|10919.4|10917.4|9862
1761914400000|2025-10-31 12:40:00|10924.8|10922.8|10924.8|10922.8|10927.2|10925.2|10924|10922|18212
1761914700000|2025-10-31 12:45:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|4673
1761915000000|2025-10-31 12:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|4750
1761915300000|2025-10-31 12:55:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924|10922|5855
1761915600000|2025-10-31 13:00:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|9592
1761915900000|2025-10-31 13:05:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|6443
1761916200000|2025-10-31 13:10:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1487
1761916500000|2025-10-31 13:15:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|2334
1761916800000|2025-10-31 13:20:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|2495
1761917100000|2025-10-31 13:25:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2608
1761917400000|2025-10-31 13:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|3839
1761917700000|2025-10-31 13:35:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|6624
1761918000000|2025-10-31 13:40:00|10928.3|10926.3|10926.4|10924.4|10928.3|10926.3|10926.4|10924.4|3227
1761918300000|2025-10-31 13:45:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|3587
1761918600000|2025-10-31 13:50:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10925.6|10923.6|4407
1761918900000|2025-10-31 13:55:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|6218
1761919200000|2025-10-31 14:00:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10928|10926|8713
1761919500000|2025-10-31 14:05:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928|10926|3809
1761919800000|2025-10-31 14:10:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2578
1761920100000|2025-10-31 14:15:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2552
1761920400000|2025-10-31 14:20:00|10931.1|10929.1|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|5262
1761920700000|2025-10-31 14:25:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|2812
1761921000000|2025-10-31 14:30:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|3206
1761921300000|2025-10-31 14:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|3396
1761921600000|2025-10-31 14:40:00|10930.7|10928.7|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|4858
1761921900000|2025-10-31 14:45:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.7|10928.7|3649
1761922200000|2025-10-31 14:50:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|3967
1761922500000|2025-10-31 14:55:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1911
1761922800000|2025-10-31 15:00:00|10931.1|10929.1|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|4526
1761923100000|2025-10-31 15:05:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|3570
1761923400000|2025-10-31 15:10:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|3119
1761923700000|2025-10-31 15:15:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|2649
1761924000000|2025-10-31 15:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1292
1761924300000|2025-10-31 15:25:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|575
1761924600000|2025-10-31 15:30:00|10928|10926|10925.6|10923.6|10928|10926|10925.6|10923.6|4236
1761924900000|2025-10-31 15:35:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1516
1761925200000|2025-10-31 15:40:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|6743
1761925500000|2025-10-31 15:45:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|8751
1761925800000|2025-10-31 15:50:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1711
1761926100000|2025-10-31 15:55:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|3638
1761926400000|2025-10-31 16:00:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|5817
1761926700000|2025-10-31 16:05:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|6831
1761927000000|2025-10-31 16:10:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10924|10922|5821
1761927300000|2025-10-31 16:15:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924|10922|4115
1761927600000|2025-10-31 16:20:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924|10922|3221
1761927900000|2025-10-31 16:25:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|2271
1761928200000|2025-10-31 16:30:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1900
1761928500000|2025-10-31 16:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1371
1761928800000|2025-10-31 16:40:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|2956
1761929100000|2025-10-31 16:45:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|1848
1761929400000|2025-10-31 16:50:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|789
1761929700000|2025-10-31 16:55:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2255
1761930000000|2025-10-31 17:00:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|2227
1761930300000|2025-10-31 17:05:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|5705
1761930600000|2025-10-31 17:10:00|10927.2|10925.2|10927.2|10925.2|10927.6|10925.6|10926.4|10924.4|1301
1761930900000|2025-10-31 17:15:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|853
1761931200000|2025-10-31 17:20:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|2765
1761931500000|2025-10-31 17:25:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1926
1761931800000|2025-10-31 17:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2821
1761932100000|2025-10-31 17:35:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1388
1761932400000|2025-10-31 17:40:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1228
1761932700000|2025-10-31 17:45:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|2044
1761933000000|2025-10-31 17:50:00|||||||||2229
1761933300000|2025-10-31 17:55:00|||||||||1392
1761933600000|2025-10-31 18:00:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1831
1761933900000|2025-10-31 18:05:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1625
1761934200000|2025-10-31 18:10:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|621
1761934500000|2025-10-31 18:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1061
1761934800000|2025-10-31 18:20:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|5383
1761935100000|2025-10-31 18:25:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1865
1761935400000|2025-10-31 18:30:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1311
1761935700000|2025-10-31 18:35:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|4345
1761936000000|2025-10-31 18:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|2264
1761936300000|2025-10-31 18:45:00|||||||||1163
1761936600000|2025-10-31 18:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|2290
1761936900000|2025-10-31 18:55:00|10924|10922|10922.5|10920.5|10924|10922|10921.7|10919.7|11374
1761937200000|2025-10-31 19:00:00|10923.3|10921.3|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|5829
1761937500000|2025-10-31 19:05:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1729
1761937800000|2025-10-31 19:10:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|2462
1761938100000|2025-10-31 19:15:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|2338
1761938400000|2025-10-31 19:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|2199
1761938700000|2025-10-31 19:25:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|4404
1761939000000|2025-10-31 19:30:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2723
1761939300000|2025-10-31 19:35:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1784
1761939600000|2025-10-31 19:40:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|9387
1761939900000|2025-10-31 19:45:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|3656
1761940200000|2025-10-31 19:50:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|11269
1761940500000|2025-10-31 19:55:00|10926.4|10924.4|10928|10926|10928|10926|10925.6|10923.6|27628
1761940800000|2025-10-31 20:00:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|30647
1761941100000|2025-10-31 20:05:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|4195
1761941400000|2025-10-31 20:10:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|6580
1761941700000|2025-10-31 20:15:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|7913
1761942000000|2025-10-31 20:20:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|3423
1761942300000|2025-10-31 20:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|5279
1761942600000|2025-10-31 20:30:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1939
1761942900000|2025-10-31 20:35:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|5866
1761943200000|2025-10-31 20:40:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|2516
1761943500000|2025-10-31 20:45:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|2310
1761943800000|2025-10-31 20:50:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|2841
1761944100000|2025-10-31 20:55:00|10935|10933|10935|10933|10935|10933|10933.4|10931.4|4874
1762124400000|2025-11-02 23:00:00|10931.9|10929.9|10935.8|10933.8|10935.8|10933.8|10931.9|10929.9|2708
1762124700000|2025-11-02 23:05:00|10936.5|10934.5|10933.4|10931.4|10936.5|10934.5|10933.4|10931.4|1864
1762125000000|2025-11-02 23:10:00|||||||||160
1762125300000|2025-11-02 23:15:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|1386
1762125600000|2025-11-02 23:20:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|47
1762125900000|2025-11-02 23:25:00|||||||||23
1762126200000|2025-11-02 23:30:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|503
1762126500000|2025-11-02 23:35:00|||||||||89
1762126800000|2025-11-02 23:40:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|661
1762127100000|2025-11-02 23:45:00|||||||||92
1762127400000|2025-11-02 23:50:00|||||||||13
1762127700000|2025-11-02 23:55:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|276
1762128000000|2025-11-03 00:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|104
1762128300000|2025-11-03 00:05:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|286
1762128600000|2025-11-03 00:10:00|10929.5|10927.5|10929.5|10927.5|10929.9|10927.9|10929.5|10927.5|151
1762128900000|2025-11-03 00:15:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|102
1762129200000|2025-11-03 00:20:00|||||||||144
1762129500000|2025-11-03 00:25:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|233
1762129800000|2025-11-03 00:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1134
1762130100000|2025-11-03 00:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|80
1762130400000|2025-11-03 00:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|227
1762130700000|2025-11-03 00:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|40
1762131000000|2025-11-03 00:50:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|259
1762131300000|2025-11-03 00:55:00|||||||||5
1762131600000|2025-11-03 01:00:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|13
1762131900000|2025-11-03 01:05:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|528
1762132200000|2025-11-03 01:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|157
1762132500000|2025-11-03 01:15:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|317
1762132800000|2025-11-03 01:20:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|151
1762133100000|2025-11-03 01:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|718
1762133400000|2025-11-03 01:30:00|||||||||109
1762133700000|2025-11-03 01:35:00|10930.7|10928.7|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|479
1762134000000|2025-11-03 01:40:00|||||||||17
1762134300000|2025-11-03 01:45:00|||||||||20
1762134600000|2025-11-03 01:50:00|||||||||16
1762134900000|2025-11-03 01:55:00|||||||||25
1762135200000|2025-11-03 02:00:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|655
1762135500000|2025-11-03 02:05:00|||||||||88
1762135800000|2025-11-03 02:10:00|||||||||22
1762136700000|2025-11-03 02:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|655
1762137000000|2025-11-03 02:30:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|691
1762137300000|2025-11-03 02:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|556
1762137600000|2025-11-03 02:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|64
1762137900000|2025-11-03 02:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|293
1762138200000|2025-11-03 02:50:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|831
1762138500000|2025-11-03 02:55:00|||||||||5
1762138800000|2025-11-03 03:00:00|||||||||69
1762139100000|2025-11-03 03:05:00|||||||||137
1762139400000|2025-11-03 03:10:00|||||||||4
1762139700000|2025-11-03 03:15:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|3058
1762140000000|2025-11-03 03:20:00|||||||||426
1762140300000|2025-11-03 03:25:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|230
1762140600000|2025-11-03 03:30:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|85
1762140900000|2025-11-03 03:35:00|||||||||357
1762141200000|2025-11-03 03:40:00|||||||||645
1762141500000|2025-11-03 03:45:00|||||||||229
1762141800000|2025-11-03 03:50:00|||||||||1
1762142100000|2025-11-03 03:55:00|10928|10926|10928|10926|10928|10926|10928|10926|144
1762142400000|2025-11-03 04:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|67
1762142700000|2025-11-03 04:05:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|526
1762143000000|2025-11-03 04:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|642
1762143300000|2025-11-03 04:15:00|10928|10926|10928|10926|10928|10926|10928|10926|279
1762143600000|2025-11-03 04:20:00|||||||||24
1762143900000|2025-11-03 04:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|543
1762144200000|2025-11-03 04:30:00|||||||||295
1762144500000|2025-11-03 04:35:00|||||||||13
1762144800000|2025-11-03 04:40:00|||||||||5
1762145400000|2025-11-03 04:50:00|||||||||27
1762146000000|2025-11-03 05:00:00|||||||||53
1762146300000|2025-11-03 05:05:00|10928|10926|10928|10926|10928|10926|10928|10926|1691
1762146600000|2025-11-03 05:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1368
1762146900000|2025-11-03 05:15:00|||||||||65
1762147800000|2025-11-03 05:30:00|||||||||120
1762148400000|2025-11-03 05:40:00|||||||||13
1762148700000|2025-11-03 05:45:00|||||||||19
1762149000000|2025-11-03 05:50:00|||||||||11
1762149300000|2025-11-03 05:55:00|||||||||100
1762149600000|2025-11-03 06:00:00|||||||||319
1762149900000|2025-11-03 06:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1601
1762150200000|2025-11-03 06:10:00|||||||||221
1762150500000|2025-11-03 06:15:00|||||||||99
1762150800000|2025-11-03 06:20:00|||||||||175
1762151100000|2025-11-03 06:25:00|||||||||77
1762151400000|2025-11-03 06:30:00|||||||||48
1762151700000|2025-11-03 06:35:00|||||||||271
1762152000000|2025-11-03 06:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|1864
1762152300000|2025-11-03 06:45:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|297
1762152600000|2025-11-03 06:50:00|||||||||206
1762152900000|2025-11-03 06:55:00|||||||||104
1762153200000|2025-11-03 07:00:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10925.6|10923.6|1339
1762153500000|2025-11-03 07:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1431
1762153800000|2025-11-03 07:10:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10925.6|10923.6|724
1762154100000|2025-11-03 07:15:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|219
1762154400000|2025-11-03 07:20:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|439
1762154700000|2025-11-03 07:25:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|912
1762155000000|2025-11-03 07:30:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|2826
1762155300000|2025-11-03 07:35:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|300
1762155600000|2025-11-03 07:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|377
1762155900000|2025-11-03 07:45:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|241
1762156200000|2025-11-03 07:50:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|256
1762156500000|2025-11-03 07:55:00|10930.3|10928.3|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|3327
1762156800000|2025-11-03 08:00:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2144
1762157100000|2025-11-03 08:05:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1145
1762157400000|2025-11-03 08:10:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|433
1762157700000|2025-11-03 08:15:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|1374
1762158000000|2025-11-03 08:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|514
1762158300000|2025-11-03 08:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|278
1762158600000|2025-11-03 08:30:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|539
1762158900000|2025-11-03 08:35:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1048
1762159200000|2025-11-03 08:40:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|344
1762159500000|2025-11-03 08:45:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1255
1762159800000|2025-11-03 08:50:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|2548
1762160100000|2025-11-03 08:55:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|798
1762160400000|2025-11-03 09:00:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|893
1762160700000|2025-11-03 09:05:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1624
1762161000000|2025-11-03 09:10:00|||||||||350
1762161300000|2025-11-03 09:15:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1103
1762161600000|2025-11-03 09:20:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|330
1762161900000|2025-11-03 09:25:00|||||||||428
1762162200000|2025-11-03 09:30:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|1092
1762162500000|2025-11-03 09:35:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|398
1762162800000|2025-11-03 09:40:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|214
1762163100000|2025-11-03 09:45:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|1109
1762163400000|2025-11-03 09:50:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|597
1762163700000|2025-11-03 09:55:00|||||||||72
1762164000000|2025-11-03 10:00:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|1039
1762164300000|2025-11-03 10:05:00|||||||||77
1762164600000|2025-11-03 10:10:00|||||||||1266
1762164900000|2025-11-03 10:15:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|200
1762165200000|2025-11-03 10:20:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|624
1762165500000|2025-11-03 10:25:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|271
1762165800000|2025-11-03 10:30:00|||||||||72
1762166100000|2025-11-03 10:35:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|688
1762166400000|2025-11-03 10:40:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|857
1762166700000|2025-11-03 10:45:00|||||||||66
1762167000000|2025-11-03 10:50:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|303
1762167300000|2025-11-03 10:55:00|||||||||62
1762167600000|2025-11-03 11:00:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|585
1762167900000|2025-11-03 11:05:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|499
1762168200000|2025-11-03 11:10:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|176
1762168500000|2025-11-03 11:15:00|10930.7|10928.7|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|4166
1762168800000|2025-11-03 11:20:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|799
1762169100000|2025-11-03 11:25:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|408
1762169400000|2025-11-03 11:30:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1042
1762169700000|2025-11-03 11:35:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|244
1762170000000|2025-11-03 11:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|467
1762170300000|2025-11-03 11:45:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|192
1762170600000|2025-11-03 11:50:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|325
1762170900000|2025-11-03 11:55:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|545
1762171200000|2025-11-03 12:00:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|830
1762171500000|2025-11-03 12:05:00|||||||||755
1762171800000|2025-11-03 12:10:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1559
1762172100000|2025-11-03 12:15:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|138
1762172400000|2025-11-03 12:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|686
1762172700000|2025-11-03 12:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|744
1762173000000|2025-11-03 12:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|1654
1762173300000|2025-11-03 12:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|2847
1762173600000|2025-11-03 12:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|590
1762173900000|2025-11-03 12:45:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1340
1762174200000|2025-11-03 12:50:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1002
1762174500000|2025-11-03 12:55:00|10929.5|10927.5|10926.4|10924.4|10930.3|10928.3|10926.4|10924.4|5226
1762174800000|2025-11-03 13:00:00|10927.2|10925.2|10924.8|10922.8|10927.2|10925.2|10924|10922|2888
1762175100000|2025-11-03 13:05:00|10925.6|10923.6|10922.5|10920.5|10925.6|10923.6|10922.5|10920.5|1520
1762175400000|2025-11-03 13:10:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|2415
1762175700000|2025-11-03 13:15:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|2870
1762176000000|2025-11-03 13:20:00|10924.8|10922.8|10921.7|10919.7|10924.8|10922.8|10920.9|10918.9|5526
1762176300000|2025-11-03 13:25:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|4297
1762176600000|2025-11-03 13:30:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2605
1762176900000|2025-11-03 13:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2114
1762177200000|2025-11-03 13:40:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|1617
1762177500000|2025-11-03 13:45:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|3278
1762177800000|2025-11-03 13:50:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|4061
1762178100000|2025-11-03 13:55:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2272
1762178400000|2025-11-03 14:00:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|964
1762178700000|2025-11-03 14:05:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1406
1762179000000|2025-11-03 14:10:00|||||||||667
1762179300000|2025-11-03 14:15:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|2190
1762179600000|2025-11-03 14:20:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|5332
1762179900000|2025-11-03 14:25:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1714
1762180200000|2025-11-03 14:30:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2841
1762180500000|2025-11-03 14:35:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|4253
1762180800000|2025-11-03 14:40:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|5954
1762181100000|2025-11-03 14:45:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|2169
1762181400000|2025-11-03 14:50:00|10924|10922|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|4897
1762181700000|2025-11-03 14:55:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|2172
1762182000000|2025-11-03 15:00:00|10929.5|10927.5|10928|10926|10931.1|10929.1|10927.2|10925.2|9789
1762182300000|2025-11-03 15:05:00|10928.7|10926.7|10928|10926|10930.3|10928.3|10925.6|10923.6|8823
1762182600000|2025-11-03 15:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|2399
1762182900000|2025-11-03 15:15:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|2045
1762183200000|2025-11-03 15:20:00|10928.7|10926.7|10925.6|10923.6|10928.7|10926.7|10925.6|10923.6|2628
1762183500000|2025-11-03 15:25:00|10926.4|10924.4|10928|10926|10928|10926|10925.6|10923.6|2328
1762183800000|2025-11-03 15:30:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|4256
1762184100000|2025-11-03 15:35:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|2594
1762184400000|2025-11-03 15:40:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|2263
1762184700000|2025-11-03 15:45:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924|10922|3571
1762185000000|2025-11-03 15:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|2451
1762185300000|2025-11-03 15:55:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1726
1762185600000|2025-11-03 16:00:00|10923.3|10921.3|10921.7|10919.7|10924|10922|10921.7|10919.7|2201
1762185900000|2025-11-03 16:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2108
1762186200000|2025-11-03 16:10:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|983
1762186500000|2025-11-03 16:15:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|3236
1762186800000|2025-11-03 16:20:00|10919.4|10917.4|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|5575
1762187100000|2025-11-03 16:25:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1304
1762187400000|2025-11-03 16:30:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|3018
1762187700000|2025-11-03 16:35:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|3272
1762188000000|2025-11-03 16:40:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1972
1762188300000|2025-11-03 16:45:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|765
1762188600000|2025-11-03 16:50:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2388
1762188900000|2025-11-03 16:55:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1452
1762189200000|2025-11-03 17:00:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917|10915|1500
1762189500000|2025-11-03 17:05:00|10917|10915|10917|10915|10917|10915|10917|10915|1173
1762189800000|2025-11-03 17:10:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|2977
1762190100000|2025-11-03 17:15:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1515
1762190400000|2025-11-03 17:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|2220
1762190700000|2025-11-03 17:25:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|4109
1762191000000|2025-11-03 17:30:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1999
1762191300000|2025-11-03 17:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2079
1762191600000|2025-11-03 17:40:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|1430
1762191900000|2025-11-03 17:45:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2894
1762192200000|2025-11-03 17:50:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1709
1762192500000|2025-11-03 17:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|1197
1762192800000|2025-11-03 18:00:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|994
1762193100000|2025-11-03 18:05:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1619
1762193400000|2025-11-03 18:10:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|3369
1762193700000|2025-11-03 18:15:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|835
1762194000000|2025-11-03 18:20:00|||||||||471
1762194300000|2025-11-03 18:25:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|704
1762194600000|2025-11-03 18:30:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2866
1762194900000|2025-11-03 18:35:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1214
1762195200000|2025-11-03 18:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|1153
1762195500000|2025-11-03 18:45:00|||||||||2396
1762195800000|2025-11-03 18:50:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2120
1762196100000|2025-11-03 18:55:00|||||||||898
1762196400000|2025-11-03 19:00:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|7915
1762196700000|2025-11-03 19:05:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|374
1762197000000|2025-11-03 19:10:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|467
1762197300000|2025-11-03 19:15:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|4119
1762197600000|2025-11-03 19:20:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1865
1762197900000|2025-11-03 19:25:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|871
1762198200000|2025-11-03 19:30:00|||||||||264
1762198500000|2025-11-03 19:35:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|2299
1762198800000|2025-11-03 19:40:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|4454
1762199100000|2025-11-03 19:45:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|961
1762199400000|2025-11-03 19:50:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|1814
1762199700000|2025-11-03 19:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|8227
1762200000000|2025-11-03 20:00:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|3877
1762200300000|2025-11-03 20:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1499
1762200600000|2025-11-03 20:10:00|||||||||442
1762200900000|2025-11-03 20:15:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1129
1762201200000|2025-11-03 20:20:00|||||||||571
1762201500000|2025-11-03 20:25:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|3787
1762201800000|2025-11-03 20:30:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|596
1762202100000|2025-11-03 20:35:00|||||||||1440
1762202400000|2025-11-03 20:40:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|2215
1762202700000|2025-11-03 20:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|959
1762203000000|2025-11-03 20:50:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|2305
1762203300000|2025-11-03 20:55:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|2205
1762203600000|2025-11-03 21:00:00|10923.3|10921.3|10924|10922|10924|10922|10921.7|10919.7|6494
1762203900000|2025-11-03 21:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|3659
1762204200000|2025-11-03 21:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1266
1762204500000|2025-11-03 21:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1915
1762204800000|2025-11-03 21:20:00|||||||||485
1762205100000|2025-11-03 21:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|1100
1762205400000|2025-11-03 21:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|577
1762205700000|2025-11-03 21:35:00|||||||||1445
1762206000000|2025-11-03 21:40:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2155
1762206300000|2025-11-03 21:45:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2872
1762206600000|2025-11-03 21:50:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1548
1762206900000|2025-11-03 21:55:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1533
1762210800000|2025-11-03 23:00:00|||||||||46
1762211100000|2025-11-03 23:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|306
1762211400000|2025-11-03 23:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|870
1762211700000|2025-11-03 23:15:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|113
1762212000000|2025-11-03 23:20:00|||||||||7
1762212300000|2025-11-03 23:25:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|740
1762212600000|2025-11-03 23:30:00|||||||||188
1762212900000|2025-11-03 23:35:00|||||||||34
1762213200000|2025-11-03 23:40:00|||||||||43
1762213500000|2025-11-03 23:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|206
1762213800000|2025-11-03 23:50:00|||||||||64
1762214100000|2025-11-03 23:55:00|||||||||253
1762214400000|2025-11-04 00:00:00|||||||||113
1762214700000|2025-11-04 00:05:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.5|10918.5|314
1762215000000|2025-11-04 00:10:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|557
1762215300000|2025-11-04 00:15:00|10920.5|10918.5|10921.7|10919.7|10921.7|10919.7|10920.5|10918.5|1194
1762215600000|2025-11-04 00:20:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|146
1762215900000|2025-11-04 00:25:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|608
1762216200000|2025-11-04 00:30:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|164
1762216500000|2025-11-04 00:35:00|||||||||34
1762216800000|2025-11-04 00:40:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|535
1762217100000|2025-11-04 00:45:00|||||||||63
1762217400000|2025-11-04 00:50:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|186
1762217700000|2025-11-04 00:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|70
1762218000000|2025-11-04 01:00:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|133
1762218600000|2025-11-04 01:10:00|||||||||103
1762218900000|2025-11-04 01:15:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|162
1762219200000|2025-11-04 01:20:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|622
1762219500000|2025-11-04 01:25:00|10919.8|10917.8|10918.6|10916.6|10919.8|10917.8|10918.6|10916.6|464
1762219800000|2025-11-04 01:30:00|||||||||110
1762220100000|2025-11-04 01:35:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|287
1762220400000|2025-11-04 01:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|366
1762220700000|2025-11-04 01:45:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|392
1762221000000|2025-11-04 01:50:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|83
1762221300000|2025-11-04 01:55:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|188
1762221600000|2025-11-04 02:00:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|112
1762221900000|2025-11-04 02:05:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|277
1762222200000|2025-11-04 02:10:00|||||||||1
1762222500000|2025-11-04 02:15:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|191
1762222800000|2025-11-04 02:20:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|623
1762223100000|2025-11-04 02:25:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|195
1762223400000|2025-11-04 02:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|42
1762223700000|2025-11-04 02:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|341
1762224000000|2025-11-04 02:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|78
1762224300000|2025-11-04 02:45:00|||||||||10
1762224600000|2025-11-04 02:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|333
1762224900000|2025-11-04 02:55:00|||||||||270
1762225200000|2025-11-04 03:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|647
1762225500000|2025-11-04 03:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|506
1762225800000|2025-11-04 03:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|65
1762226100000|2025-11-04 03:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|902
1762226400000|2025-11-04 03:20:00|||||||||91
1762226700000|2025-11-04 03:25:00|||||||||13
1762227000000|2025-11-04 03:30:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|1165
1762227300000|2025-11-04 03:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|26
1762227600000|2025-11-04 03:40:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|173
1762227900000|2025-11-04 03:45:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|263
1762228200000|2025-11-04 03:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|19
1762228500000|2025-11-04 03:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|444
1762228800000|2025-11-04 04:00:00|||||||||113
1762229100000|2025-11-04 04:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|170
1762229400000|2025-11-04 04:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|65
1762229700000|2025-11-04 04:15:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|262
1762230000000|2025-11-04 04:20:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|39
1762230300000|2025-11-04 04:25:00|||||||||3
1762230600000|2025-11-04 04:30:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|365
1762230900000|2025-11-04 04:35:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|169
1762231200000|2025-11-04 04:40:00|||||||||200
1762231800000|2025-11-04 04:50:00|||||||||227
1762232100000|2025-11-04 04:55:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|140
1762232400000|2025-11-04 05:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|139
1762232700000|2025-11-04 05:05:00|||||||||1
1762233300000|2025-11-04 05:15:00|||||||||36
1762233600000|2025-11-04 05:20:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|489
1762233900000|2025-11-04 05:25:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1251
1762234200000|2025-11-04 05:30:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|68
1762234500000|2025-11-04 05:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|105
1762234800000|2025-11-04 05:40:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|148
1762235100000|2025-11-04 05:45:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|290
1762235400000|2025-11-04 05:50:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|745
1762235700000|2025-11-04 05:55:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|691
1762236000000|2025-11-04 06:00:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|687
1762236300000|2025-11-04 06:05:00|10928|10926|10928|10926|10928|10926|10928|10926|322
1762236600000|2025-11-04 06:10:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|504
1762236900000|2025-11-04 06:15:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|390
1762237200000|2025-11-04 06:20:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|722
1762237500000|2025-11-04 06:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|91
1762237800000|2025-11-04 06:30:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|431
1762238100000|2025-11-04 06:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|699
1762238400000|2025-11-04 06:40:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|614
1762238700000|2025-11-04 06:45:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|2361
1762239000000|2025-11-04 06:50:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|675
1762239300000|2025-11-04 06:55:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|404
1762239600000|2025-11-04 07:00:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1028
1762239900000|2025-11-04 07:05:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|894
1762240200000|2025-11-04 07:10:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|455
1762240500000|2025-11-04 07:15:00|10932.3|10930.3|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|798
1762240800000|2025-11-04 07:20:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|863
1762241100000|2025-11-04 07:25:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1443
1762241400000|2025-11-04 07:30:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|202
1762241700000|2025-11-04 07:35:00|10931.9|10929.9|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|2162
1762242000000|2025-11-04 07:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|1065
1762242300000|2025-11-04 07:45:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|382
1762242600000|2025-11-04 07:50:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|881
1762242900000|2025-11-04 07:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|234
1762243200000|2025-11-04 08:00:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|2903
1762243500000|2025-11-04 08:05:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|5426
1762243800000|2025-11-04 08:10:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1150
1762244100000|2025-11-04 08:15:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|970
1762244400000|2025-11-04 08:20:00|10932.6|10930.6|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|2787
1762244700000|2025-11-04 08:25:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|2709
1762245000000|2025-11-04 08:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|363
1762245300000|2025-11-04 08:35:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1487
1762245600000|2025-11-04 08:40:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|349
1762245900000|2025-11-04 08:45:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1109
1762246200000|2025-11-04 08:50:00|||||||||585
1762246500000|2025-11-04 08:55:00|||||||||185
1762246800000|2025-11-04 09:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|953
1762247100000|2025-11-04 09:05:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|597
1762247400000|2025-11-04 09:10:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|366
1762247700000|2025-11-04 09:15:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|265
1762248000000|2025-11-04 09:20:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|2125
1762248300000|2025-11-04 09:25:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1322
1762248600000|2025-11-04 09:30:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|3726
1762248900000|2025-11-04 09:35:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1750
1762249200000|2025-11-04 09:40:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|920
1762249500000|2025-11-04 09:45:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1333
1762249800000|2025-11-04 09:50:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|586
1762250100000|2025-11-04 09:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2322
1762250400000|2025-11-04 10:00:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|5123
1762250700000|2025-11-04 10:05:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|2740
1762251000000|2025-11-04 10:10:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.8|10931.8|2846
1762251300000|2025-11-04 10:15:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10934.2|10932.2|2511
1762251600000|2025-11-04 10:20:00|||||||||564
1762251900000|2025-11-04 10:25:00|10934.6|10932.6|10934.2|10932.2|10934.6|10932.6|10934.2|10932.2|2068
1762252200000|2025-11-04 10:30:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1917
1762252500000|2025-11-04 10:35:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|1341
1762252800000|2025-11-04 10:40:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|615
1762253100000|2025-11-04 10:45:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|468
1762253400000|2025-11-04 10:50:00|||||||||981
1762253700000|2025-11-04 10:55:00|||||||||797
1762254000000|2025-11-04 11:00:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1456
1762254300000|2025-11-04 11:05:00|||||||||132
1762254600000|2025-11-04 11:10:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|716
1762254900000|2025-11-04 11:15:00|||||||||36
1762255200000|2025-11-04 11:20:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|679
1762255500000|2025-11-04 11:25:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1002
1762255800000|2025-11-04 11:30:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|361
1762256100000|2025-11-04 11:35:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1127
1762256400000|2025-11-04 11:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|542
1762256700000|2025-11-04 11:45:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|405
1762257000000|2025-11-04 11:50:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|294
1762257300000|2025-11-04 11:55:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|1569
1762257600000|2025-11-04 12:00:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|949
1762257900000|2025-11-04 12:05:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|1189
1762258200000|2025-11-04 12:10:00|10933|10931|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|918
1762258500000|2025-11-04 12:15:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1065
1762258800000|2025-11-04 12:20:00|||||||||127
1762259100000|2025-11-04 12:25:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|963
1762259400000|2025-11-04 12:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1038
1762259700000|2025-11-04 12:35:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|1434
1762260000000|2025-11-04 12:40:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|2189
1762260300000|2025-11-04 12:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|531
1762260600000|2025-11-04 12:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|190
1762260900000|2025-11-04 12:55:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|3491
1762261200000|2025-11-04 13:00:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|2589
1762261500000|2025-11-04 13:05:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|2677
1762261800000|2025-11-04 13:10:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1224
1762262100000|2025-11-04 13:15:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|629
1762262400000|2025-11-04 13:20:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10927.2|10925.2|4301
1762262700000|2025-11-04 13:25:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|880
1762263000000|2025-11-04 13:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|3302
1762263300000|2025-11-04 13:35:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10928.7|10926.7|5814
1762263600000|2025-11-04 13:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|928
1762263900000|2025-11-04 13:45:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2302
1762264200000|2025-11-04 13:50:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|1536
1762264500000|2025-11-04 13:55:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1715
1762264800000|2025-11-04 14:00:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1189
1762265100000|2025-11-04 14:05:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|552
1762265400000|2025-11-04 14:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|3209
1762265700000|2025-11-04 14:15:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10928|10926|3969
1762266000000|2025-11-04 14:20:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|3019
1762266300000|2025-11-04 14:25:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1871
1762266600000|2025-11-04 14:30:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10928|10926|3029
1762266900000|2025-11-04 14:35:00|10930.3|10928.3|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|5047
1762267200000|2025-11-04 14:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928|10926|2315
1762267500000|2025-11-04 14:45:00|10929.9|10927.9|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|2912
1762267800000|2025-11-04 14:50:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|849
1762268100000|2025-11-04 14:55:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|3028
1762268400000|2025-11-04 15:00:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|5222
1762268700000|2025-11-04 15:05:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2500
1762269000000|2025-11-04 15:10:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2979
1762269300000|2025-11-04 15:15:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|1974
1762269600000|2025-11-04 15:20:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|3610
1762269900000|2025-11-04 15:25:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2921
1762270200000|2025-11-04 15:30:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|3981
1762270500000|2025-11-04 15:35:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|2871
1762270800000|2025-11-04 15:40:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|4013
1762271100000|2025-11-04 15:45:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|2932
1762271400000|2025-11-04 15:50:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|1361
1762271700000|2025-11-04 15:55:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1565
1762272000000|2025-11-04 16:00:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|3552
1762272300000|2025-11-04 16:05:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|3874
1762272600000|2025-11-04 16:10:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1569
1762272900000|2025-11-04 16:15:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|898
1762273200000|2025-11-04 16:20:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1472
1762273500000|2025-11-04 16:25:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|1918
1762273800000|2025-11-04 16:30:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2783
1762274100000|2025-11-04 16:35:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1692
1762274400000|2025-11-04 16:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|2095
1762274700000|2025-11-04 16:45:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1405
1762275000000|2025-11-04 16:50:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|4489
1762275300000|2025-11-04 16:55:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|2224
1762275600000|2025-11-04 17:00:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|749
1762275900000|2025-11-04 17:05:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|935
1762276200000|2025-11-04 17:10:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|2576
1762276500000|2025-11-04 17:15:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|2857
1762276800000|2025-11-04 17:20:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1807
1762277100000|2025-11-04 17:25:00|||||||||2292
1762277400000|2025-11-04 17:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|813
1762277700000|2025-11-04 17:35:00|||||||||804
1762278000000|2025-11-04 17:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3289
1762278300000|2025-11-04 17:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|2041
1762278600000|2025-11-04 17:50:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2901
1762278900000|2025-11-04 17:55:00|||||||||686
1762279200000|2025-11-04 18:00:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1499
1762279500000|2025-11-04 18:05:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1220
1762279800000|2025-11-04 18:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|966
1762280100000|2025-11-04 18:15:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|3100
1762280400000|2025-11-04 18:20:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|3163
1762280700000|2025-11-04 18:25:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|405
1762281000000|2025-11-04 18:30:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1865
1762281300000|2025-11-04 18:35:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2980
1762281600000|2025-11-04 18:40:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|2588
1762281900000|2025-11-04 18:45:00|||||||||53
1762282200000|2025-11-04 18:50:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|877
1762282500000|2025-11-04 18:55:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1664
1762282800000|2025-11-04 19:00:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|763
1762283100000|2025-11-04 19:05:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|970
1762283400000|2025-11-04 19:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1359
1762283700000|2025-11-04 19:15:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1352
1762284000000|2025-11-04 19:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|726
1762284300000|2025-11-04 19:25:00|||||||||798
1762284600000|2025-11-04 19:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|1242
1762284900000|2025-11-04 19:35:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|4114
1762285200000|2025-11-04 19:40:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|881
1762285500000|2025-11-04 19:45:00|10931.5|10929.5|10931.1|10929.1|10931.5|10929.5|10931.1|10929.1|844
1762285800000|2025-11-04 19:50:00|||||||||490
1762286100000|2025-11-04 19:55:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928.3|10926.3|8780
1762286400000|2025-11-04 20:00:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|2067
1762286700000|2025-11-04 20:05:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1983
1762287000000|2025-11-04 20:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|568
1762287300000|2025-11-04 20:15:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2153
1762287600000|2025-11-04 20:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|92
1762287900000|2025-11-04 20:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|643
1762288200000|2025-11-04 20:30:00|||||||||308
1762288500000|2025-11-04 20:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|4461
1762288800000|2025-11-04 20:40:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|3540
1762289100000|2025-11-04 20:45:00|||||||||236
1762289400000|2025-11-04 20:50:00|||||||||1335
1762289700000|2025-11-04 20:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|5697
1762290000000|2025-11-04 21:00:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|3396
1762290300000|2025-11-04 21:05:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|6332
1762290600000|2025-11-04 21:10:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1315
1762290900000|2025-11-04 21:15:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|3500
1762291200000|2025-11-04 21:20:00|||||||||648
1762291500000|2025-11-04 21:25:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|4602
1762291800000|2025-11-04 21:30:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2216
1762292100000|2025-11-04 21:35:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2096
1762292400000|2025-11-04 21:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2801
1762292700000|2025-11-04 21:45:00|||||||||1350
1762293000000|2025-11-04 21:50:00|||||||||1371
1762293300000|2025-11-04 21:55:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|1392
1762297200000|2025-11-04 23:00:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|108
1762297500000|2025-11-04 23:05:00|||||||||69
1762297800000|2025-11-04 23:10:00|||||||||261
1762298100000|2025-11-04 23:15:00|||||||||244
1762298400000|2025-11-04 23:20:00|||||||||28
1762298700000|2025-11-04 23:25:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|433
1762299300000|2025-11-04 23:35:00|||||||||20
1762299600000|2025-11-04 23:40:00|10930.7|10928.7|10930.3|10928.3|10930.7|10928.7|10930.3|10928.3|416
1762299900000|2025-11-04 23:45:00|||||||||6
1762300200000|2025-11-04 23:50:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|218
1762300500000|2025-11-04 23:55:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|232
1762300800000|2025-11-05 00:00:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|165
1762301100000|2025-11-05 00:05:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|121
1762301400000|2025-11-05 00:10:00|||||||||903
1762301700000|2025-11-05 00:15:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|841
1762302000000|2025-11-05 00:20:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|553
1762302300000|2025-11-05 00:25:00|10934.2|10932.2|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|1582
1762302600000|2025-11-05 00:30:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|647
1762302900000|2025-11-05 00:35:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|531
1762303200000|2025-11-05 00:40:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|788
1762303500000|2025-11-05 00:45:00|||||||||52
1762303800000|2025-11-05 00:50:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1067
1762304100000|2025-11-05 00:55:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|397
1762304400000|2025-11-05 01:00:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|676
1762304700000|2025-11-05 01:05:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|2989
1762305000000|2025-11-05 01:10:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|1540
1762305300000|2025-11-05 01:15:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|939
1762305600000|2025-11-05 01:20:00|10941.6|10939.6|10943.6|10941.6|10944.4|10942.4|10941.2|10939.2|2504
1762305900000|2025-11-05 01:25:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|2624
1762306200000|2025-11-05 01:30:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|2671
1762306500000|2025-11-05 01:35:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|1336
1762306800000|2025-11-05 01:40:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1091
1762307100000|2025-11-05 01:45:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|661
1762307400000|2025-11-05 01:50:00|||||||||377
1762307700000|2025-11-05 01:55:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|372
1762308000000|2025-11-05 02:00:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|711
1762308300000|2025-11-05 02:05:00|||||||||692
1762308600000|2025-11-05 02:10:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|771
1762308900000|2025-11-05 02:15:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|977
1762309200000|2025-11-05 02:20:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|570
1762309500000|2025-11-05 02:25:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|865
1762309800000|2025-11-05 02:30:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|623
1762310100000|2025-11-05 02:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|727
1762310400000|2025-11-05 02:40:00|10942|10940|10942|10940|10942|10940|10942|10940|273
1762310700000|2025-11-05 02:45:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|798
1762311000000|2025-11-05 02:50:00|10941.6|10939.6|10941.2|10939.2|10941.6|10939.6|10941.2|10939.2|389
1762311300000|2025-11-05 02:55:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|375
1762311600000|2025-11-05 03:00:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|764
1762312200000|2025-11-05 03:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|240
1762312500000|2025-11-05 03:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|66
1762312800000|2025-11-05 03:20:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|256
1762313100000|2025-11-05 03:25:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|727
1762313400000|2025-11-05 03:30:00|||||||||148
1762313700000|2025-11-05 03:35:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1031
1762314000000|2025-11-05 03:40:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|452
1762314300000|2025-11-05 03:45:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|1596
1762314600000|2025-11-05 03:50:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|381
1762314900000|2025-11-05 03:55:00|||||||||126
1762315200000|2025-11-05 04:00:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|749
1762315500000|2025-11-05 04:05:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|311
1762315800000|2025-11-05 04:10:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|123
1762316100000|2025-11-05 04:15:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|167
1762316400000|2025-11-05 04:20:00|||||||||1
1762316700000|2025-11-05 04:25:00|||||||||5
1762317000000|2025-11-05 04:30:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|346
1762317300000|2025-11-05 04:35:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|137
1762317600000|2025-11-05 04:40:00|10937.7|10935.7|10937.3|10935.3|10937.7|10935.7|10937.3|10935.3|202
1762317900000|2025-11-05 04:45:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1537
1762318200000|2025-11-05 04:50:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|32
1762318500000|2025-11-05 04:55:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|173
1762318800000|2025-11-05 05:00:00|||||||||192
1762319100000|2025-11-05 05:05:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|107
1762319400000|2025-11-05 05:10:00|||||||||7
1762319700000|2025-11-05 05:15:00|||||||||18
1762320000000|2025-11-05 05:20:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|54
1762320300000|2025-11-05 05:25:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|111
1762320600000|2025-11-05 05:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|48
1762320900000|2025-11-05 05:35:00|||||||||24
1762321200000|2025-11-05 05:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|165
1762321500000|2025-11-05 05:45:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|239
1762321800000|2025-11-05 05:50:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|129
1762322100000|2025-11-05 05:55:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|65
1762322400000|2025-11-05 06:00:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|278
1762322700000|2025-11-05 06:05:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|554
1762323000000|2025-11-05 06:10:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|220
1762323300000|2025-11-05 06:15:00|10937.7|10935.7|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|683
1762323600000|2025-11-05 06:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|605
1762323900000|2025-11-05 06:25:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|331
1762324200000|2025-11-05 06:30:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|354
1762324500000|2025-11-05 06:35:00|||||||||96
1762325100000|2025-11-05 06:45:00|||||||||145
1762325400000|2025-11-05 06:50:00|||||||||65
1762325700000|2025-11-05 06:55:00|||||||||5
1762326000000|2025-11-05 07:00:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|966
1762326300000|2025-11-05 07:05:00|10935|10933|10937.3|10935.3|10938.1|10936.1|10935|10933|2622
1762326600000|2025-11-05 07:10:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|517
1762326900000|2025-11-05 07:15:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1149
1762327200000|2025-11-05 07:20:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|812
1762327500000|2025-11-05 07:25:00|||||||||14
1762327800000|2025-11-05 07:30:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|634
1762328100000|2025-11-05 07:35:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|2819
1762328400000|2025-11-05 07:40:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1689
1762328700000|2025-11-05 07:45:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|227
1762329000000|2025-11-05 07:50:00|||||||||423
1762329300000|2025-11-05 07:55:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|729
1762329600000|2025-11-05 08:00:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|2017
1762329900000|2025-11-05 08:05:00|10940.5|10938.5|10937.3|10935.3|10940.5|10938.5|10937.3|10935.3|1170
1762330200000|2025-11-05 08:10:00|10938.1|10936.1|10938.1|10936.1|10938.5|10936.5|10937.3|10935.3|3232
1762330500000|2025-11-05 08:15:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1046
1762330800000|2025-11-05 08:20:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|894
1762331100000|2025-11-05 08:25:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|398
1762331400000|2025-11-05 08:30:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|904
1762331700000|2025-11-05 08:35:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|614
1762332000000|2025-11-05 08:40:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|197
1762332300000|2025-11-05 08:45:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1680
1762332600000|2025-11-05 08:50:00|10936.2|10934.2|10935.8|10933.8|10936.2|10934.2|10935.8|10933.8|788
1762332900000|2025-11-05 08:55:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|860
1762333200000|2025-11-05 09:00:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|807
1762333500000|2025-11-05 09:05:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|826
1762333800000|2025-11-05 09:10:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|328
1762334100000|2025-11-05 09:15:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|984
1762334400000|2025-11-05 09:20:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|621
1762334700000|2025-11-05 09:25:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|49
1762335000000|2025-11-05 09:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|394
1762335300000|2025-11-05 09:35:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|1063
1762335600000|2025-11-05 09:40:00|||||||||187
1762335900000|2025-11-05 09:45:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|225
1762336200000|2025-11-05 09:50:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|1061
1762336500000|2025-11-05 09:55:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|827
1762336800000|2025-11-05 10:00:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|2478
1762337100000|2025-11-05 10:05:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1393
1762337400000|2025-11-05 10:10:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|501
1762337700000|2025-11-05 10:15:00|||||||||466
1762338000000|2025-11-05 10:20:00|||||||||410
1762338300000|2025-11-05 10:25:00|||||||||108
1762338600000|2025-11-05 10:30:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1819
1762338900000|2025-11-05 10:35:00|||||||||43
1762339200000|2025-11-05 10:40:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|50
1762339500000|2025-11-05 10:45:00|||||||||48
1762339800000|2025-11-05 10:50:00|10933|10931|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|389
1762340100000|2025-11-05 10:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|1177
1762340400000|2025-11-05 11:00:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|1814
1762340700000|2025-11-05 11:05:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|447
1762341000000|2025-11-05 11:10:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|629
1762341300000|2025-11-05 11:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|136
1762341600000|2025-11-05 11:20:00|||||||||514
1762341900000|2025-11-05 11:25:00|||||||||1026
1762342200000|2025-11-05 11:30:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1700
1762342500000|2025-11-05 11:35:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|462
1762342800000|2025-11-05 11:40:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|414
1762343100000|2025-11-05 11:45:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|399
1762343400000|2025-11-05 11:50:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|1929
1762343700000|2025-11-05 11:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1455
1762344000000|2025-11-05 12:00:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|743
1762344300000|2025-11-05 12:05:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|3310
1762344600000|2025-11-05 12:10:00|10935|10933|10935|10933|10935|10933|10935|10933|952
1762344900000|2025-11-05 12:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1516
1762345200000|2025-11-05 12:20:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1280
1762345500000|2025-11-05 12:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1844
1762345800000|2025-11-05 12:30:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1247
1762346100000|2025-11-05 12:35:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|3564
1762346400000|2025-11-05 12:40:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|2290
1762346700000|2025-11-05 12:45:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|496
1762347000000|2025-11-05 12:50:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|2242
1762347300000|2025-11-05 12:55:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|2698
1762347600000|2025-11-05 13:00:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|2222
1762347900000|2025-11-05 13:05:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|3942
1762348200000|2025-11-05 13:10:00|10931.9|10929.9|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|4874
1762348500000|2025-11-05 13:15:00|10932.6|10930.6|10927.2|10925.2|10932.6|10930.6|10924.8|10922.8|16104
1762348800000|2025-11-05 13:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|3926
1762349100000|2025-11-05 13:25:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|2227
1762349400000|2025-11-05 13:30:00|10927.2|10925.2|10923.3|10921.3|10927.2|10925.2|10922.5|10920.5|10222
1762349700000|2025-11-05 13:35:00|10922.5|10920.5|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|3769
1762350000000|2025-11-05 13:40:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|7695
1762350300000|2025-11-05 13:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|4613
1762350600000|2025-11-05 13:50:00|10921.7|10919.7|10921.7|10919.7|10923.7|10921.7|10921.7|10919.7|3688
1762350900000|2025-11-05 13:55:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|3397
1762351200000|2025-11-05 14:00:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|4745
1762351500000|2025-11-05 14:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|7397
1762351800000|2025-11-05 14:10:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|4126
1762352100000|2025-11-05 14:15:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|2854
1762352400000|2025-11-05 14:20:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|5302
1762352700000|2025-11-05 14:25:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|6667
1762353000000|2025-11-05 14:30:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|4829
1762353300000|2025-11-05 14:35:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|5876
1762353600000|2025-11-05 14:40:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|4749
1762353900000|2025-11-05 14:45:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|3288
1762354200000|2025-11-05 14:50:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|7038
1762354500000|2025-11-05 14:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|2939
1762354800000|2025-11-05 15:00:00|10917.8|10915.8|10910|10908|10917.8|10915.8|10905.3|10903.3|19287
1762355100000|2025-11-05 15:05:00|10909.2|10907.2|10907.6|10905.6|10910.8|10908.8|10906.1|10904.1|9240
1762355400000|2025-11-05 15:10:00|10908.4|10906.4|10911.5|10909.5|10911.5|10909.5|10906.9|10904.9|11409
1762355700000|2025-11-05 15:15:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|8349
1762356000000|2025-11-05 15:20:00|10910.8|10908.8|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|5806
1762356300000|2025-11-05 15:25:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|10933
1762356600000|2025-11-05 15:30:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|5375
1762356900000|2025-11-05 15:35:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|2961
1762357200000|2025-11-05 15:40:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|3027
1762357500000|2025-11-05 15:45:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|2126
1762357800000|2025-11-05 15:50:00|10906.1|10904.1|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2848
1762358100000|2025-11-05 15:55:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|3389
1762358400000|2025-11-05 16:00:00|10905.3|10903.3|10902.2|10900.2|10906.1|10904.1|10902.2|10900.2|4998
1762358700000|2025-11-05 16:05:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|9773
1762359000000|2025-11-05 16:10:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10900.6|10898.6|4149
1762359300000|2025-11-05 16:15:00|10903|10901|10905.3|10903.3|10905.3|10903.3|10902.2|10900.2|10831
1762359600000|2025-11-05 16:20:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|3894
1762359900000|2025-11-05 16:25:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|664
1762360200000|2025-11-05 16:30:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|2379
1762360500000|2025-11-05 16:35:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10901.4|10899.4|3313
1762360800000|2025-11-05 16:40:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|4812
1762361100000|2025-11-05 16:45:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|2131
1762361400000|2025-11-05 16:50:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|3161
1762361700000|2025-11-05 16:55:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|5476
1762362000000|2025-11-05 17:00:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|2141
1762362300000|2025-11-05 17:05:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|2698
1762362600000|2025-11-05 17:10:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|1909
1762362900000|2025-11-05 17:15:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|1659
1762363200000|2025-11-05 17:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|5481
1762363500000|2025-11-05 17:25:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|4099
1762363800000|2025-11-05 17:30:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|733
1762364100000|2025-11-05 17:35:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|1341
1762364400000|2025-11-05 17:40:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|968
1762364700000|2025-11-05 17:45:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|3367
1762365000000|2025-11-05 17:50:00|10903.3|10901.3|10904.5|10902.5|10904.5|10902.5|10903|10901|5474
1762365300000|2025-11-05 17:55:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1210
1762365600000|2025-11-05 18:00:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2950
1762365900000|2025-11-05 18:05:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|2156
1762366200000|2025-11-05 18:10:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1014
1762366500000|2025-11-05 18:15:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|2338
1762366800000|2025-11-05 18:20:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1326
1762367100000|2025-11-05 18:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|2325
1762367400000|2025-11-05 18:30:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|1388
1762367700000|2025-11-05 18:35:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1639
1762368000000|2025-11-05 18:40:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1290
1762368300000|2025-11-05 18:45:00|||||||||637
1762368600000|2025-11-05 18:50:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|4992
1762368900000|2025-11-05 18:55:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|2732
1762369200000|2025-11-05 19:00:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|2786
1762369500000|2025-11-05 19:05:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|2430
1762369800000|2025-11-05 19:10:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|2035
1762370100000|2025-11-05 19:15:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|2898
1762370400000|2025-11-05 19:20:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|1709
1762370700000|2025-11-05 19:25:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|4603
1762371000000|2025-11-05 19:30:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1373
1762371300000|2025-11-05 19:35:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1997
1762371600000|2025-11-05 19:40:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|4072
1762371900000|2025-11-05 19:45:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2200
1762372200000|2025-11-05 19:50:00|10900.2|10898.2|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2818
1762372500000|2025-11-05 19:55:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|13208
1762372800000|2025-11-05 20:00:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|7199
1762373100000|2025-11-05 20:05:00|||||||||1058
1762373400000|2025-11-05 20:10:00|||||||||2204
1762373700000|2025-11-05 20:15:00|||||||||904
1762374000000|2025-11-05 20:20:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|667
1762374300000|2025-11-05 20:25:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|2042
1762374600000|2025-11-05 20:30:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|3256
1762374900000|2025-11-05 20:35:00|||||||||753
1762375200000|2025-11-05 20:40:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|737
1762375500000|2025-11-05 20:45:00|||||||||3125
1762375800000|2025-11-05 20:50:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|1564
1762376100000|2025-11-05 20:55:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|4379
1762376400000|2025-11-05 21:00:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|2680
1762376700000|2025-11-05 21:05:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|687
1762377000000|2025-11-05 21:10:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|5773
1762377300000|2025-11-05 21:15:00|||||||||977
1762377600000|2025-11-05 21:20:00|||||||||1112
1762377900000|2025-11-05 21:25:00|||||||||594
1762378200000|2025-11-05 21:30:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|239
1762378500000|2025-11-05 21:35:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|1022
1762378800000|2025-11-05 21:40:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|2138
1762379100000|2025-11-05 21:45:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1884
1762379400000|2025-11-05 21:50:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2434
1762379700000|2025-11-05 21:55:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2310
1762383600000|2025-11-05 23:00:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|227
1762383900000|2025-11-05 23:05:00|||||||||178
1762384200000|2025-11-05 23:10:00|||||||||106
1762384500000|2025-11-05 23:15:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|521
1762384800000|2025-11-05 23:20:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|127
1762385100000|2025-11-05 23:25:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|223
1762385400000|2025-11-05 23:30:00|||||||||228
1762385700000|2025-11-05 23:35:00|||||||||30
1762386000000|2025-11-05 23:40:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|1630
1762386300000|2025-11-05 23:45:00|10903|10901|10903|10901|10903|10901|10903|10901|202
1762386600000|2025-11-05 23:50:00|||||||||221
1762386900000|2025-11-05 23:55:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|1912
1762387200000|2025-11-06 00:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|2246
1762387500000|2025-11-06 00:05:00|||||||||306
1762387800000|2025-11-06 00:10:00|10903.3|10901.3|10903.7|10901.7|10903.7|10901.7|10903|10901|443
1762388100000|2025-11-06 00:15:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|954
1762388400000|2025-11-06 00:20:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1100
1762388700000|2025-11-06 00:25:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|162
1762389000000|2025-11-06 00:30:00|||||||||99
1762389300000|2025-11-06 00:35:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|485
1762389600000|2025-11-06 00:40:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|402
1762389900000|2025-11-06 00:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|1848
1762390200000|2025-11-06 00:50:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|1095
1762390500000|2025-11-06 00:55:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|1516
1762390800000|2025-11-06 01:00:00|||||||||2825
1762391100000|2025-11-06 01:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|232
1762391400000|2025-11-06 01:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|1158
1762391700000|2025-11-06 01:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|392
1762392000000|2025-11-06 01:20:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|1764
1762392300000|2025-11-06 01:25:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|377
1762392600000|2025-11-06 01:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|557
1762392900000|2025-11-06 01:35:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|623
1762393200000|2025-11-06 01:40:00|10905.7|10903.7|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|613
1762393500000|2025-11-06 01:45:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|702
1762393800000|2025-11-06 01:50:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|1716
1762394100000|2025-11-06 01:55:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|533
1762394400000|2025-11-06 02:00:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|187
1762394700000|2025-11-06 02:05:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|1710
1762395000000|2025-11-06 02:10:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|275
1762395300000|2025-11-06 02:15:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|302
1762395600000|2025-11-06 02:20:00|||||||||316
1762395900000|2025-11-06 02:25:00|||||||||357
1762396200000|2025-11-06 02:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|378
1762396500000|2025-11-06 02:35:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|422
1762396800000|2025-11-06 02:40:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|657
1762397100000|2025-11-06 02:45:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|206
1762397400000|2025-11-06 02:50:00|||||||||45
1762397700000|2025-11-06 02:55:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|704
1762398000000|2025-11-06 03:00:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.7|10903.7|953
1762398300000|2025-11-06 03:05:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.7|10903.7|31
1762398600000|2025-11-06 03:10:00|||||||||210
1762398900000|2025-11-06 03:15:00|||||||||211
1762399200000|2025-11-06 03:20:00|||||||||195
1762399500000|2025-11-06 03:25:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|176
1762399800000|2025-11-06 03:30:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|627
1762400100000|2025-11-06 03:35:00|||||||||34
1762400400000|2025-11-06 03:40:00|||||||||11
1762400700000|2025-11-06 03:45:00|||||||||21
1762401000000|2025-11-06 03:50:00|||||||||109
1762401300000|2025-11-06 03:55:00|||||||||6
1762401600000|2025-11-06 04:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|266
1762401900000|2025-11-06 04:05:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|305
1762402200000|2025-11-06 04:10:00|||||||||148
1762402500000|2025-11-06 04:15:00|||||||||594
1762402800000|2025-11-06 04:20:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|257
1762403100000|2025-11-06 04:25:00|||||||||10
1762403400000|2025-11-06 04:30:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|466
1762403700000|2025-11-06 04:35:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|121
1762404000000|2025-11-06 04:40:00|||||||||196
1762404300000|2025-11-06 04:45:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|453
1762404600000|2025-11-06 04:50:00|||||||||4
1762404900000|2025-11-06 04:55:00|||||||||740
1762405200000|2025-11-06 05:00:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|987
1762405500000|2025-11-06 05:05:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|289
1762405800000|2025-11-06 05:10:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|538
1762406100000|2025-11-06 05:15:00|10904.9|10902.9|10905.3|10903.3|10905.3|10903.3|10904.9|10902.9|933
1762406400000|2025-11-06 05:20:00|||||||||4
1762406700000|2025-11-06 05:25:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|659
1762407000000|2025-11-06 05:30:00|||||||||45
1762407300000|2025-11-06 05:35:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|849
1762407600000|2025-11-06 05:40:00|||||||||44
1762407900000|2025-11-06 05:45:00|||||||||500
1762408200000|2025-11-06 05:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|283
1762408500000|2025-11-06 05:55:00|||||||||19
1762408800000|2025-11-06 06:00:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|651
1762409100000|2025-11-06 06:05:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|129
1762409400000|2025-11-06 06:10:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|390
1762409700000|2025-11-06 06:15:00|||||||||10
1762410000000|2025-11-06 06:20:00|||||||||7
1762410300000|2025-11-06 06:25:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|234
1762410600000|2025-11-06 06:30:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|314
1762410900000|2025-11-06 06:35:00|||||||||5
1762411200000|2025-11-06 06:40:00|||||||||17
1762411500000|2025-11-06 06:45:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|937
1762411800000|2025-11-06 06:50:00|||||||||43
1762412100000|2025-11-06 06:55:00|||||||||194
1762412400000|2025-11-06 07:00:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1461
1762412700000|2025-11-06 07:05:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|41
1762413000000|2025-11-06 07:10:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|418
1762413300000|2025-11-06 07:15:00|||||||||65
1762413600000|2025-11-06 07:20:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|397
1762413900000|2025-11-06 07:25:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|851
1762414200000|2025-11-06 07:30:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|665
1762414500000|2025-11-06 07:35:00|||||||||1392
1762414800000|2025-11-06 07:40:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|731
1762415100000|2025-11-06 07:45:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|213
1762415400000|2025-11-06 07:50:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|1273
1762415700000|2025-11-06 07:55:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1009
1762416000000|2025-11-06 08:00:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|5336
1762416300000|2025-11-06 08:05:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|979
1762416600000|2025-11-06 08:10:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|1781
1762416900000|2025-11-06 08:15:00|||||||||418
1762417200000|2025-11-06 08:20:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|109
1762417500000|2025-11-06 08:25:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|4007
1762417800000|2025-11-06 08:30:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|1654
1762418100000|2025-11-06 08:35:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|207
1762418400000|2025-11-06 08:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2691
1762418700000|2025-11-06 08:45:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|1046
1762419000000|2025-11-06 08:50:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|3988
1762419300000|2025-11-06 08:55:00|10911.5|10909.5|10913.1|10911.1|10915.5|10913.5|10910.8|10908.8|11466
1762419600000|2025-11-06 09:00:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|3461
1762419900000|2025-11-06 09:05:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|1042
1762420200000|2025-11-06 09:10:00|10911.2|10909.2|10910.8|10908.8|10911.2|10909.2|10910|10908|715
1762420500000|2025-11-06 09:15:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|1061
1762420800000|2025-11-06 09:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|1243
1762421100000|2025-11-06 09:25:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|3003
1762421400000|2025-11-06 09:30:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1778
1762421700000|2025-11-06 09:35:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|810
1762422000000|2025-11-06 09:40:00|10910|10908|10910|10908|10910|10908|10910|10908|384
1762422300000|2025-11-06 09:45:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|746
1762422600000|2025-11-06 09:50:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|1025
1762422900000|2025-11-06 09:55:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|585
1762423200000|2025-11-06 10:00:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|509
1762423500000|2025-11-06 10:05:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|532
1762423800000|2025-11-06 10:10:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|599
1762424100000|2025-11-06 10:15:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|973
1762424400000|2025-11-06 10:20:00|10910|10908|10910|10908|10910|10908|10910|10908|119
1762424700000|2025-11-06 10:25:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|589
1762425000000|2025-11-06 10:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1319
1762425300000|2025-11-06 10:35:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|963
1762425600000|2025-11-06 10:40:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|444
1762425900000|2025-11-06 10:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|687
1762426200000|2025-11-06 10:50:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1796
1762426500000|2025-11-06 10:55:00|||||||||293
1762426800000|2025-11-06 11:00:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|1206
1762427100000|2025-11-06 11:05:00|||||||||345
1762427400000|2025-11-06 11:10:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|648
1762427700000|2025-11-06 11:15:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|895
1762428000000|2025-11-06 11:20:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|406
1762428300000|2025-11-06 11:25:00|||||||||251
1762428600000|2025-11-06 11:30:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|694
1762428900000|2025-11-06 11:35:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|1661
1762429200000|2025-11-06 11:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|260
1762429500000|2025-11-06 11:45:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|446
1762429800000|2025-11-06 11:50:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1447
1762430100000|2025-11-06 11:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|648
1762430400000|2025-11-06 12:00:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1136
1762430700000|2025-11-06 12:05:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|3356
1762431000000|2025-11-06 12:10:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|2028
1762431300000|2025-11-06 12:15:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|3782
1762431600000|2025-11-06 12:20:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|351
1762431900000|2025-11-06 12:25:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|2718
1762432200000|2025-11-06 12:30:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|1175
1762432500000|2025-11-06 12:35:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|867
1762432800000|2025-11-06 12:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|778
1762433100000|2025-11-06 12:45:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|746
1762433400000|2025-11-06 12:50:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|4464
1762433700000|2025-11-06 12:55:00|10911.5|10909.5|10913.1|10911.1|10913.9|10911.9|10911.5|10909.5|4396
1762434000000|2025-11-06 13:00:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|6444
1762434300000|2025-11-06 13:05:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|2446
1762434600000|2025-11-06 13:10:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|3095
1762434900000|2025-11-06 13:15:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|4536
1762435200000|2025-11-06 13:20:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|2894
1762435500000|2025-11-06 13:25:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|2666
1762435800000|2025-11-06 13:30:00|10917.8|10915.8|10919.4|10917.4|10920.1|10918.1|10917|10915|11736
1762436100000|2025-11-06 13:35:00|10920.1|10918.1|10921.7|10919.7|10923.3|10921.3|10920.1|10918.1|8237
1762436400000|2025-11-06 13:40:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|11865
1762436700000|2025-11-06 13:45:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|2964
1762437000000|2025-11-06 13:50:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|5116
1762437300000|2025-11-06 13:55:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|4374
1762437600000|2025-11-06 14:00:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2169
1762437900000|2025-11-06 14:05:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10921.7|10919.7|3224
1762438200000|2025-11-06 14:10:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924|10922|4197
1762438500000|2025-11-06 14:15:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|3767
1762438800000|2025-11-06 14:20:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|5572
1762439100000|2025-11-06 14:25:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|5170
1762439400000|2025-11-06 14:30:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2610
1762439700000|2025-11-06 14:35:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|4936
1762440000000|2025-11-06 14:40:00|10925.6|10923.6|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|5439
1762440300000|2025-11-06 14:45:00|10928|10926|10928|10926|10929.5|10927.5|10927.2|10925.2|6726
1762440600000|2025-11-06 14:50:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928|10926|8381
1762440900000|2025-11-06 14:55:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|6731
1762441200000|2025-11-06 15:00:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|4632
1762441500000|2025-11-06 15:05:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|6698
1762441800000|2025-11-06 15:10:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|5786
1762442100000|2025-11-06 15:15:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|7520
1762442400000|2025-11-06 15:20:00|10932.6|10930.6|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|6648
1762442700000|2025-11-06 15:25:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|9043
1762443000000|2025-11-06 15:30:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|6119
1762443300000|2025-11-06 15:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|3948
1762443600000|2025-11-06 15:40:00|10933.4|10931.4|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|5920
1762443900000|2025-11-06 15:45:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|7210
1762444200000|2025-11-06 15:50:00|10935|10933|10935|10933|10936.5|10934.5|10935|10933|7905
1762444500000|2025-11-06 15:55:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|5395
1762444800000|2025-11-06 16:00:00|10935.8|10933.8|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|5504
1762445100000|2025-11-06 16:05:00|10933|10931|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|8785
1762445400000|2025-11-06 16:10:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|8866
1762445700000|2025-11-06 16:15:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935|10933|6137
1762446000000|2025-11-06 16:20:00|10935.8|10933.8|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|10282
1762446300000|2025-11-06 16:25:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|6620
1762446600000|2025-11-06 16:30:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|4315
1762446900000|2025-11-06 16:35:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|7239
1762447200000|2025-11-06 16:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|8601
1762447500000|2025-11-06 16:45:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|5498
1762447800000|2025-11-06 16:50:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|12233
1762448100000|2025-11-06 16:55:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|8449
1762448400000|2025-11-06 17:00:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|9779
1762448700000|2025-11-06 17:05:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|5703
1762449000000|2025-11-06 17:10:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|4365
1762449300000|2025-11-06 17:15:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|4987
1762449600000|2025-11-06 17:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|2965
1762449900000|2025-11-06 17:25:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|4591
1762450200000|2025-11-06 17:30:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|4262
1762450500000|2025-11-06 17:35:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|4723
1762450800000|2025-11-06 17:40:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|3533
1762451100000|2025-11-06 17:45:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|6416
1762451400000|2025-11-06 17:50:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10935|10933|2992
1762451700000|2025-11-06 17:55:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|2591
1762452000000|2025-11-06 18:00:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|2761
1762452300000|2025-11-06 18:05:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|4778
1762452600000|2025-11-06 18:10:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|8798
1762452900000|2025-11-06 18:15:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1150
1762453200000|2025-11-06 18:20:00|10937.7|10935.7|10938.1|10936.1|10938.9|10936.9|10937.7|10935.7|2470
1762453500000|2025-11-06 18:25:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|2651
1762453800000|2025-11-06 18:30:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|355
1762454100000|2025-11-06 18:35:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935|10933|8820
1762454400000|2025-11-06 18:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2193
1762454700000|2025-11-06 18:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|325
1762455000000|2025-11-06 18:50:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|649
1762455300000|2025-11-06 18:55:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|2810
1762455600000|2025-11-06 19:00:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2710
1762455900000|2025-11-06 19:05:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2481
1762456200000|2025-11-06 19:10:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|219
1762456500000|2025-11-06 19:15:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|403
1762456800000|2025-11-06 19:20:00|||||||||374
1762457100000|2025-11-06 19:25:00|||||||||794
1762457400000|2025-11-06 19:30:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|4102
1762457700000|2025-11-06 19:35:00|||||||||1222
1762458000000|2025-11-06 19:40:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1049
1762458300000|2025-11-06 19:45:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|3913
1762458600000|2025-11-06 19:50:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|2616
1762458900000|2025-11-06 19:55:00|10935.8|10933.8|10934.2|10932.2|10936.5|10934.5|10933.4|10931.4|7704
1762459200000|2025-11-06 20:00:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|2048
1762459500000|2025-11-06 20:05:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1344
1762459800000|2025-11-06 20:10:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|2601
1762460100000|2025-11-06 20:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|584
1762460400000|2025-11-06 20:20:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1817
1762460700000|2025-11-06 20:25:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|537
1762461000000|2025-11-06 20:30:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|1420
1762461300000|2025-11-06 20:35:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|1888
1762461600000|2025-11-06 20:40:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|833
1762461900000|2025-11-06 20:45:00|10936.5|10934.5|10935|10933|10938.1|10936.1|10935|10933|8786
1762462200000|2025-11-06 20:50:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|4843
1762462500000|2025-11-06 20:55:00|10935|10933|10935|10933|10935|10933|10935|10933|2415
1762462800000|2025-11-06 21:00:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|4273
1762463100000|2025-11-06 21:05:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|1927
1762463400000|2025-11-06 21:10:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1423
1762463700000|2025-11-06 21:15:00|||||||||1619
1762464000000|2025-11-06 21:20:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|6658
1762464300000|2025-11-06 21:25:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|546
1762464600000|2025-11-06 21:30:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|332
1762464900000|2025-11-06 21:35:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|1030
1762465200000|2025-11-06 21:40:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|1399
1762465500000|2025-11-06 21:45:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|849
1762465800000|2025-11-06 21:50:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1344
1762466100000|2025-11-06 21:55:00|||||||||1927
1762470000000|2025-11-06 23:00:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|496
1762470300000|2025-11-06 23:05:00|||||||||57
1762470600000|2025-11-06 23:10:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|307
1762470900000|2025-11-06 23:15:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|523
1762471200000|2025-11-06 23:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|361
1762471500000|2025-11-06 23:25:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|660
1762471800000|2025-11-06 23:30:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|817
1762472100000|2025-11-06 23:35:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|641
1762472400000|2025-11-06 23:40:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|833
1762472700000|2025-11-06 23:45:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|197
1762473000000|2025-11-06 23:50:00|||||||||119
1762473300000|2025-11-06 23:55:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|108
1762473600000|2025-11-07 00:00:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|1119
1762473900000|2025-11-07 00:05:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|1074
1762474200000|2025-11-07 00:10:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|653
1762474500000|2025-11-07 00:15:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|452
1762474800000|2025-11-07 00:20:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1157
1762475100000|2025-11-07 00:25:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|745
1762475400000|2025-11-07 00:30:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|544
1762475700000|2025-11-07 00:35:00|10932.6|10930.6|10932.6|10930.6|10933|10931|10932.6|10930.6|129
1762476000000|2025-11-07 00:40:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|372
1762476300000|2025-11-07 00:45:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|384
1762476600000|2025-11-07 00:50:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|225
1762476900000|2025-11-07 00:55:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1990
1762477200000|2025-11-07 01:00:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|847
1762477500000|2025-11-07 01:05:00|10933.4|10931.4|10935|10933|10935|10933|10933.4|10931.4|695
1762477800000|2025-11-07 01:10:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|1029
1762478100000|2025-11-07 01:15:00|||||||||77
1762478400000|2025-11-07 01:20:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|289
1762478700000|2025-11-07 01:25:00|10935|10933|10935|10933|10935|10933|10935|10933|664
1762479000000|2025-11-07 01:30:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|335
1762479300000|2025-11-07 01:35:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|2247
1762479600000|2025-11-07 01:40:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|138
1762479900000|2025-11-07 01:45:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|112
1762480200000|2025-11-07 01:50:00|||||||||4
1762480500000|2025-11-07 01:55:00|||||||||39
1762480800000|2025-11-07 02:00:00|||||||||589
1762481100000|2025-11-07 02:05:00|||||||||7
1762481400000|2025-11-07 02:10:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|1002
1762481700000|2025-11-07 02:15:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|377
1762482000000|2025-11-07 02:20:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|986
1762482300000|2025-11-07 02:25:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|109
1762482600000|2025-11-07 02:30:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|304
1762482900000|2025-11-07 02:35:00|||||||||168
1762483200000|2025-11-07 02:40:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|324
1762483500000|2025-11-07 02:45:00|10935|10933|10935|10933|10935|10933|10935|10933|282
1762483800000|2025-11-07 02:50:00|||||||||291
1762484100000|2025-11-07 02:55:00|||||||||42
1762484400000|2025-11-07 03:00:00|||||||||2
1762484700000|2025-11-07 03:05:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|357
1762485000000|2025-11-07 03:10:00|||||||||254
1762485300000|2025-11-07 03:15:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|260
1762485600000|2025-11-07 03:20:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|96
1762485900000|2025-11-07 03:25:00|||||||||27
1762486200000|2025-11-07 03:30:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|1049
1762486500000|2025-11-07 03:35:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|70
1762486800000|2025-11-07 03:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|206
1762487100000|2025-11-07 03:45:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|919
1762487400000|2025-11-07 03:50:00|10935|10933|10935|10933|10935|10933|10935|10933|30
1762487700000|2025-11-07 03:55:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|62
1762488000000|2025-11-07 04:00:00|10935|10933|10935|10933|10935|10933|10935|10933|254
1762488300000|2025-11-07 04:05:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|65
1762488600000|2025-11-07 04:10:00|10935|10933|10935|10933|10935|10933|10935|10933|129
1762488900000|2025-11-07 04:15:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|678
1762489200000|2025-11-07 04:20:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|224
1762489500000|2025-11-07 04:25:00|||||||||2
1762489800000|2025-11-07 04:30:00|||||||||40
1762490100000|2025-11-07 04:35:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|526
1762490400000|2025-11-07 04:40:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|254
1762490700000|2025-11-07 04:45:00|10935|10933|10935|10933|10935|10933|10935|10933|75
1762491000000|2025-11-07 04:50:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|126
1762491300000|2025-11-07 04:55:00|||||||||307
1762491600000|2025-11-07 05:00:00|10933.4|10931.4|10931.9|10929.9|10934.2|10932.2|10931.9|10929.9|1603
1762491900000|2025-11-07 05:05:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|1656
1762492200000|2025-11-07 05:10:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1231
1762492500000|2025-11-07 05:15:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|562
1762492800000|2025-11-07 05:20:00|||||||||77
1762493100000|2025-11-07 05:25:00|||||||||387
1762493400000|2025-11-07 05:30:00|||||||||14
1762493700000|2025-11-07 05:35:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|38
1762494000000|2025-11-07 05:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|874
1762494600000|2025-11-07 05:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|125
1762494900000|2025-11-07 05:55:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|671
1762495200000|2025-11-07 06:00:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|351
1762495500000|2025-11-07 06:05:00|||||||||27
1762495800000|2025-11-07 06:10:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.7|10928.7|555
1762496100000|2025-11-07 06:15:00|||||||||11
1762496400000|2025-11-07 06:20:00|||||||||274
1762496700000|2025-11-07 06:25:00|||||||||3
1762497000000|2025-11-07 06:30:00|||||||||4
1762497300000|2025-11-07 06:35:00|||||||||2
1762497600000|2025-11-07 06:40:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|273
1762497900000|2025-11-07 06:45:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|2826
1762498200000|2025-11-07 06:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|616
1762498500000|2025-11-07 06:55:00|||||||||257
1762498800000|2025-11-07 07:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|636
1762499100000|2025-11-07 07:05:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|238
1762499400000|2025-11-07 07:10:00|||||||||10
1762499700000|2025-11-07 07:15:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|374
1762500000000|2025-11-07 07:20:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|384
1762500300000|2025-11-07 07:25:00|||||||||500
1762500600000|2025-11-07 07:30:00|||||||||476
1762500900000|2025-11-07 07:35:00|||||||||27
1762501200000|2025-11-07 07:40:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|618
1762501500000|2025-11-07 07:45:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|585
1762501800000|2025-11-07 07:50:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|517
1762502100000|2025-11-07 07:55:00|||||||||103
1762502400000|2025-11-07 08:00:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|901
1762502700000|2025-11-07 08:05:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|694
1762503000000|2025-11-07 08:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1231
1762503300000|2025-11-07 08:15:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|733
1762503600000|2025-11-07 08:20:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|259
1762503900000|2025-11-07 08:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|548
1762504200000|2025-11-07 08:30:00|||||||||1102
1762504500000|2025-11-07 08:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1391
1762504800000|2025-11-07 08:40:00|10930.3|10928.3|10930.3|10928.3|10930.7|10928.7|10930.3|10928.3|143
1762505100000|2025-11-07 08:45:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|999
1762505400000|2025-11-07 08:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1525
1762505700000|2025-11-07 08:55:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|1025
1762506000000|2025-11-07 09:00:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|2403
1762506300000|2025-11-07 09:05:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|1734
1762506600000|2025-11-07 09:10:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|423
1762506900000|2025-11-07 09:15:00|10928|10926|10928|10926|10928|10926|10928|10926|296
1762507200000|2025-11-07 09:20:00|||||||||502
1762507500000|2025-11-07 09:25:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|1996
1762507800000|2025-11-07 09:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1641
1762508100000|2025-11-07 09:35:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|612
1762508400000|2025-11-07 09:40:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|1708
1762508700000|2025-11-07 09:45:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|1180
1762509000000|2025-11-07 09:50:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|2200
1762509300000|2025-11-07 09:55:00|||||||||96
1762509600000|2025-11-07 10:00:00|||||||||500
1762509900000|2025-11-07 10:05:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|1629
1762510200000|2025-11-07 10:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|272
1762510500000|2025-11-07 10:15:00|||||||||189
1762510800000|2025-11-07 10:20:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1103
1762511100000|2025-11-07 10:25:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3445
1762511400000|2025-11-07 10:30:00|||||||||149
1762511700000|2025-11-07 10:35:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|118
1762512000000|2025-11-07 10:40:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|813
1762512300000|2025-11-07 10:45:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|740
1762512600000|2025-11-07 10:50:00|||||||||149
1762512900000|2025-11-07 10:55:00|10928|10926|10928|10926|10928|10926|10928|10926|2132
1762513200000|2025-11-07 11:00:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|943
1762513500000|2025-11-07 11:05:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|491
1762513800000|2025-11-07 11:10:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|3986
1762514100000|2025-11-07 11:15:00|10933.4|10931.4|10935|10933|10935.8|10933.8|10932.6|10930.6|6842
1762514400000|2025-11-07 11:20:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|7473
1762514700000|2025-11-07 11:25:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935|10933|3981
1762515000000|2025-11-07 11:30:00|10936.5|10934.5|10938.1|10936.1|10938.9|10936.9|10936.5|10934.5|2699
1762515300000|2025-11-07 11:35:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1208
1762515600000|2025-11-07 11:40:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1529
1762515900000|2025-11-07 11:45:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|739
1762516200000|2025-11-07 11:50:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10934.2|10932.2|1777
1762516500000|2025-11-07 11:55:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|848
1762516800000|2025-11-07 12:00:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10932.6|10930.6|3655
1762517100000|2025-11-07 12:05:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|635
1762517400000|2025-11-07 12:10:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1904
1762517700000|2025-11-07 12:15:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10933.4|10931.4|342
1762518000000|2025-11-07 12:20:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10933.4|10931.4|4514
1762518300000|2025-11-07 12:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|409
1762518600000|2025-11-07 12:30:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|1386
1762518900000|2025-11-07 12:35:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|217
1762519200000|2025-11-07 12:40:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|858
1762519500000|2025-11-07 12:45:00|10935.8|10933.8|10938.1|10936.1|10938.9|10936.9|10935.8|10933.8|8360
1762519800000|2025-11-07 12:50:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|6616
1762520100000|2025-11-07 12:55:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|4694
1762520400000|2025-11-07 13:00:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10940.5|10938.5|4394
1762520700000|2025-11-07 13:05:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10939.7|10937.7|4259
1762521000000|2025-11-07 13:10:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|2481
1762521300000|2025-11-07 13:15:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1536
1762521600000|2025-11-07 13:20:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1883
1762521900000|2025-11-07 13:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|3293
1762522200000|2025-11-07 13:30:00|10938.9|10936.9|10938.1|10936.1|10940.5|10938.5|10936.5|10934.5|5826
1762522500000|2025-11-07 13:35:00|10937.3|10935.3|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|4406
1762522800000|2025-11-07 13:40:00|10938.1|10936.1|10935.8|10933.8|10938.1|10936.1|10935.8|10933.8|2818
1762523100000|2025-11-07 13:45:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10934.2|10932.2|3299
1762523400000|2025-11-07 13:50:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10933.4|10931.4|4015
1762523700000|2025-11-07 13:55:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|2096
1762524000000|2025-11-07 14:00:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|6984
1762524300000|2025-11-07 14:05:00|10933.4|10931.4|10933.4|10931.4|10935|10933|10933.4|10931.4|1456
1762524600000|2025-11-07 14:10:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|3420
1762524900000|2025-11-07 14:15:00|10931.9|10929.9|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|6445
1762525200000|2025-11-07 14:20:00|10930.3|10928.3|10928|10926|10930.3|10928.3|10928|10926|7961
1762525500000|2025-11-07 14:25:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2623
1762525800000|2025-11-07 14:30:00|10929.5|10927.5|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|6858
1762526100000|2025-11-07 14:35:00|10933.4|10931.4|10938.1|10936.1|10938.9|10936.9|10933.4|10931.4|14100
1762526400000|2025-11-07 14:40:00|10938.9|10936.9|10935|10933|10938.9|10936.9|10933.4|10931.4|5278
1762526700000|2025-11-07 14:45:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|5440
1762527000000|2025-11-07 14:50:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10932.6|10930.6|8770
1762527300000|2025-11-07 14:55:00|10935|10933|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|4738
1762527600000|2025-11-07 15:00:00|10934.2|10932.2|10939.7|10937.7|10939.7|10937.7|10934.2|10932.2|13628
1762527900000|2025-11-07 15:05:00|10938.9|10936.9|10940.5|10938.5|10942|10940|10938.1|10936.1|11875
1762528200000|2025-11-07 15:10:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|5710
1762528500000|2025-11-07 15:15:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|4959
1762528800000|2025-11-07 15:20:00|10939.7|10937.7|10942|10940|10942|10940|10938.9|10936.9|2683
1762529100000|2025-11-07 15:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|3761
1762529400000|2025-11-07 15:30:00|10939.7|10937.7|10941.2|10939.2|10942|10940|10939.7|10937.7|4608
1762529700000|2025-11-07 15:35:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|8549
1762530000000|2025-11-07 15:40:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|2160
1762530300000|2025-11-07 15:45:00|10942.8|10940.8|10945.9|10943.9|10945.9|10943.9|10942.8|10940.8|7359
1762530600000|2025-11-07 15:50:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|12220
1762530900000|2025-11-07 15:55:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|7296
1762531200000|2025-11-07 16:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|6725
1762531500000|2025-11-07 16:05:00|10945.9|10943.9|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|8470
1762531800000|2025-11-07 16:10:00|10948.3|10946.3|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|18338
1762532100000|2025-11-07 16:15:00|10950.6|10948.6|10948.3|10946.3|10951.4|10949.4|10948.3|10946.3|12059
1762532400000|2025-11-07 16:20:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|6486
1762532700000|2025-11-07 16:25:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|3471
1762533000000|2025-11-07 16:30:00|10948.3|10946.3|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|4158
1762533300000|2025-11-07 16:35:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|2749
1762533600000|2025-11-07 16:40:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|2589
1762533900000|2025-11-07 16:45:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|2892
1762534200000|2025-11-07 16:50:00|10949|10947|10948.3|10946.3|10949|10947|10947.5|10945.5|3444
1762534500000|2025-11-07 16:55:00|10949|10947|10949|10947|10950.6|10948.6|10949|10947|2550
1762534800000|2025-11-07 17:00:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|1062
1762535100000|2025-11-07 17:05:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|2380
1762535400000|2025-11-07 17:10:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|4505
1762535700000|2025-11-07 17:15:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|3573
1762536000000|2025-11-07 17:20:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|3082
1762536300000|2025-11-07 17:25:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|6513
1762536600000|2025-11-07 17:30:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1154
1762536900000|2025-11-07 17:35:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|4929
1762537200000|2025-11-07 17:40:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1391
1762537500000|2025-11-07 17:45:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|3238
1762537800000|2025-11-07 17:50:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|1863
1762538100000|2025-11-07 17:55:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|1728
1762538400000|2025-11-07 18:00:00|||||||||388
1762538700000|2025-11-07 18:05:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1697
1762539000000|2025-11-07 18:10:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1544
1762539300000|2025-11-07 18:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|375
1762539600000|2025-11-07 18:20:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|201
1762539900000|2025-11-07 18:25:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1171
1762540200000|2025-11-07 18:30:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1120
1762540500000|2025-11-07 18:35:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1351
1762540800000|2025-11-07 18:40:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|2496
1762541100000|2025-11-07 18:45:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|1335
1762541400000|2025-11-07 18:50:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|440
1762541700000|2025-11-07 18:55:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1167
1762542000000|2025-11-07 19:00:00|||||||||442
1762542300000|2025-11-07 19:05:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1443
1762542600000|2025-11-07 19:10:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|355
1762542900000|2025-11-07 19:15:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1771
1762543200000|2025-11-07 19:20:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1437
1762543500000|2025-11-07 19:25:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|855
1762543800000|2025-11-07 19:30:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10942.8|10940.8|3919
1762544100000|2025-11-07 19:35:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|4513
1762544400000|2025-11-07 19:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|6919
1762544700000|2025-11-07 19:45:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|6019
1762545000000|2025-11-07 19:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|4764
1762545300000|2025-11-07 19:55:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|8075
1762545600000|2025-11-07 20:00:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|5014
1762545900000|2025-11-07 20:05:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|4765
1762546200000|2025-11-07 20:10:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1124
1762546500000|2025-11-07 20:15:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|2630
1762546800000|2025-11-07 20:20:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|2422
1762547100000|2025-11-07 20:25:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|1583
1762547400000|2025-11-07 20:30:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|2830
1762547700000|2025-11-07 20:35:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|3206
1762548000000|2025-11-07 20:40:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1901
1762548300000|2025-11-07 20:45:00|||||||||467
1762548600000|2025-11-07 20:50:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|630
1762548900000|2025-11-07 20:55:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|4235
1762549200000|2025-11-07 21:00:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10936.5|10934.5|3122
1762549500000|2025-11-07 21:05:00|||||||||613
1762549800000|2025-11-07 21:10:00|||||||||205
1762550100000|2025-11-07 21:15:00|||||||||278
1762550400000|2025-11-07 21:20:00|||||||||1065
1762550700000|2025-11-07 21:25:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|909
1762551000000|2025-11-07 21:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|689
1762551300000|2025-11-07 21:35:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|1765
1762551600000|2025-11-07 21:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|539
1762551900000|2025-11-07 21:45:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|2778
1762552200000|2025-11-07 21:50:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|625
1762552500000|2025-11-07 21:55:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|2804
1762729200000|2025-11-09 23:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10921.7|10919.7|3603
1762729500000|2025-11-09 23:05:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|855
1762729800000|2025-11-09 23:10:00|||||||||368
1762730100000|2025-11-09 23:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|628
1762730400000|2025-11-09 23:20:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|472
1762730700000|2025-11-09 23:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|168
1762731000000|2025-11-09 23:30:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|790
1762731300000|2025-11-09 23:35:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|268
1762731600000|2025-11-09 23:40:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1533
1762731900000|2025-11-09 23:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|473
1762732200000|2025-11-09 23:50:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|847
1762732500000|2025-11-09 23:55:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|1956
1762732800000|2025-11-10 00:00:00|10921.7|10919.7|10924|10922|10924.8|10922.8|10921.7|10919.7|1947
1762733100000|2025-11-10 00:05:00|10923.3|10921.3|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|1362
1762733400000|2025-11-10 00:10:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|805
1762733700000|2025-11-10 00:15:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1773
1762734000000|2025-11-10 00:20:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1562
1762734300000|2025-11-10 00:25:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|953
1762734600000|2025-11-10 00:30:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1208
1762734900000|2025-11-10 00:35:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|534
1762735200000|2025-11-10 00:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1067
1762735500000|2025-11-10 00:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1119
1762735800000|2025-11-10 00:50:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|890
1762736100000|2025-11-10 00:55:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|610
1762736400000|2025-11-10 01:00:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1050
1762736700000|2025-11-10 01:05:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1678
1762737000000|2025-11-10 01:10:00|||||||||673
1762737300000|2025-11-10 01:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|159
1762737600000|2025-11-10 01:20:00|10924|10922|10924|10922|10924|10922|10924|10922|178
1762737900000|2025-11-10 01:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|529
1762738200000|2025-11-10 01:30:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|912
1762738500000|2025-11-10 01:35:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|631
1762738800000|2025-11-10 01:40:00|10924|10922|10924|10922|10924|10922|10924|10922|36
1762739100000|2025-11-10 01:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1399
1762739400000|2025-11-10 01:50:00|||||||||177
1762739700000|2025-11-10 01:55:00|10924|10922|10924|10922|10924|10922|10924|10922|187
1762740000000|2025-11-10 02:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|464
1762740300000|2025-11-10 02:05:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|447
1762740600000|2025-11-10 02:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1809
1762740900000|2025-11-10 02:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|438
1762741200000|2025-11-10 02:20:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1114
1762741500000|2025-11-10 02:25:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|137
1762741800000|2025-11-10 02:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|266
1762742100000|2025-11-10 02:35:00|||||||||109
1762742400000|2025-11-10 02:40:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|389
1762742700000|2025-11-10 02:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|982
1762743000000|2025-11-10 02:50:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|756
1762743300000|2025-11-10 02:55:00|||||||||66
1762743600000|2025-11-10 03:00:00|||||||||192
1762743900000|2025-11-10 03:05:00|||||||||135
1762744200000|2025-11-10 03:10:00|||||||||419
1762744500000|2025-11-10 03:15:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|304
1762744800000|2025-11-10 03:20:00|||||||||92
1762745100000|2025-11-10 03:25:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|956
1762745400000|2025-11-10 03:30:00|||||||||231
1762745700000|2025-11-10 03:35:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|625
1762746000000|2025-11-10 03:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|1066
1762746300000|2025-11-10 03:45:00|||||||||60
1762746600000|2025-11-10 03:50:00|||||||||110
1762746900000|2025-11-10 03:55:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|606
1762747200000|2025-11-10 04:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|154
1762747500000|2025-11-10 04:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|342
1762747800000|2025-11-10 04:10:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|456
1762748100000|2025-11-10 04:15:00|||||||||179
1762748400000|2025-11-10 04:20:00|||||||||33
1762748700000|2025-11-10 04:25:00|||||||||108
1762749000000|2025-11-10 04:30:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|206
1762749300000|2025-11-10 04:35:00|||||||||26
1762749600000|2025-11-10 04:40:00|||||||||595
1762749900000|2025-11-10 04:45:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|741
1762750200000|2025-11-10 04:50:00|||||||||98
1762750500000|2025-11-10 04:55:00|||||||||5
1762750800000|2025-11-10 05:00:00|||||||||300
1762751100000|2025-11-10 05:05:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|186
1762751400000|2025-11-10 05:10:00|||||||||252
1762751700000|2025-11-10 05:15:00|||||||||56
1762752000000|2025-11-10 05:20:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|531
1762752300000|2025-11-10 05:25:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|261
1762752600000|2025-11-10 05:30:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|310
1762752900000|2025-11-10 05:35:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|162
1762753200000|2025-11-10 05:40:00|||||||||107
1762753500000|2025-11-10 05:45:00|||||||||22
1762753800000|2025-11-10 05:50:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|590
1762754100000|2025-11-10 05:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|364
1762754400000|2025-11-10 06:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|128
1762754700000|2025-11-10 06:05:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|147
1762755000000|2025-11-10 06:10:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|411
1762755300000|2025-11-10 06:15:00|||||||||152
1762755900000|2025-11-10 06:25:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|804
1762756200000|2025-11-10 06:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2135
1762756500000|2025-11-10 06:35:00|||||||||16
1762756800000|2025-11-10 06:40:00|||||||||1
1762757100000|2025-11-10 06:45:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|687
1762757400000|2025-11-10 06:50:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|431
1762757700000|2025-11-10 06:55:00|||||||||16
1762758000000|2025-11-10 07:00:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|560
1762758300000|2025-11-10 07:05:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|443
1762758600000|2025-11-10 07:10:00|10917|10915|10917|10915|10917|10915|10917|10915|410
1762758900000|2025-11-10 07:15:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|434
1762759200000|2025-11-10 07:20:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|2468
1762759500000|2025-11-10 07:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|414
1762759800000|2025-11-10 07:30:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|116
1762760100000|2025-11-10 07:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|608
1762760400000|2025-11-10 07:40:00|||||||||572
1762760700000|2025-11-10 07:45:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1429
1762761000000|2025-11-10 07:50:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|2292
1762761300000|2025-11-10 07:55:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|1770
1762761600000|2025-11-10 08:00:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|3020
1762761900000|2025-11-10 08:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|811
1762762200000|2025-11-10 08:10:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|2195
1762762500000|2025-11-10 08:15:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1168
1762762800000|2025-11-10 08:20:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1842
1762763100000|2025-11-10 08:25:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|2262
1762763400000|2025-11-10 08:30:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|843
1762763700000|2025-11-10 08:35:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|314
1762764000000|2025-11-10 08:40:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|671
1762764300000|2025-11-10 08:45:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|799
1762764600000|2025-11-10 08:50:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|248
1762764900000|2025-11-10 08:55:00|||||||||701
1762765200000|2025-11-10 09:00:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|2264
1762765500000|2025-11-10 09:05:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|553
1762765800000|2025-11-10 09:10:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|2542
1762766100000|2025-11-10 09:15:00|||||||||50
1762766400000|2025-11-10 09:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1295
1762766700000|2025-11-10 09:25:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|1727
1762767000000|2025-11-10 09:30:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|834
1762767300000|2025-11-10 09:35:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1195
1762767600000|2025-11-10 09:40:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|352
1762767900000|2025-11-10 09:45:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|567
1762768200000|2025-11-10 09:50:00|||||||||49
1762768500000|2025-11-10 09:55:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|449
1762768800000|2025-11-10 10:00:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|869
1762769100000|2025-11-10 10:05:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1375
1762769400000|2025-11-10 10:10:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|547
1762769700000|2025-11-10 10:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|916
1762770000000|2025-11-10 10:20:00|||||||||566
1762770300000|2025-11-10 10:25:00|||||||||509
1762770600000|2025-11-10 10:30:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|846
1762770900000|2025-11-10 10:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|776
1762771200000|2025-11-10 10:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|536
1762771500000|2025-11-10 10:45:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|934
1762771800000|2025-11-10 10:50:00|||||||||700
1762772100000|2025-11-10 10:55:00|||||||||489
1762772400000|2025-11-10 11:00:00|10918.6|10916.6|10916.2|10914.2|10918.6|10916.6|10916.2|10914.2|3895
1762772700000|2025-11-10 11:05:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|72
1762773000000|2025-11-10 11:10:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1047
1762773300000|2025-11-10 11:15:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|2823
1762773600000|2025-11-10 11:20:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|363
1762773900000|2025-11-10 11:25:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2407
1762774200000|2025-11-10 11:30:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1328
1762774500000|2025-11-10 11:35:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|880
1762774800000|2025-11-10 11:40:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|445
1762775100000|2025-11-10 11:45:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|828
1762775400000|2025-11-10 11:50:00|||||||||103
1762775700000|2025-11-10 11:55:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|980
1762776000000|2025-11-10 12:00:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|2576
1762776300000|2025-11-10 12:05:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1250
1762776600000|2025-11-10 12:10:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|745
1762776900000|2025-11-10 12:15:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|544
1762777200000|2025-11-10 12:20:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|786
1762777500000|2025-11-10 12:25:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|2346
1762777800000|2025-11-10 12:30:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|471
1762778100000|2025-11-10 12:35:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|241
1762778400000|2025-11-10 12:40:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1584
1762778700000|2025-11-10 12:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1725
1762779000000|2025-11-10 12:50:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|2899
1762779300000|2025-11-10 12:55:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917|10915|1767
1762779600000|2025-11-10 13:00:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1759
1762779900000|2025-11-10 13:05:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|1970
1762780200000|2025-11-10 13:10:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|2118
1762780500000|2025-11-10 13:15:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|868
1762780800000|2025-11-10 13:20:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10915.5|10913.5|4541
1762781100000|2025-11-10 13:25:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|796
1762781400000|2025-11-10 13:30:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10917|10915|2107
1762781700000|2025-11-10 13:35:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|2723
1762782000000|2025-11-10 13:40:00|10922.5|10920.5|10922.5|10920.5|10924|10922|10922.5|10920.5|2687
1762782300000|2025-11-10 13:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|2470
1762782600000|2025-11-10 13:50:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|2814
1762782900000|2025-11-10 13:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1986
1762783200000|2025-11-10 14:00:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1248
1762783500000|2025-11-10 14:05:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1326
1762783800000|2025-11-10 14:10:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2650
1762784100000|2025-11-10 14:15:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|3748
1762784400000|2025-11-10 14:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1974
1762784700000|2025-11-10 14:25:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2506
1762785000000|2025-11-10 14:30:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|6343
1762785300000|2025-11-10 14:35:00|10928.7|10926.7|10930.3|10928.3|10931.9|10929.9|10928|10926|8672
1762785600000|2025-11-10 14:40:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1404
1762785900000|2025-11-10 14:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|2636
1762786200000|2025-11-10 14:50:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|6717
1762786500000|2025-11-10 14:55:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1917
1762786800000|2025-11-10 15:00:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|5680
1762787100000|2025-11-10 15:05:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1317
1762787400000|2025-11-10 15:10:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|2035
1762787700000|2025-11-10 15:15:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|3341
1762788000000|2025-11-10 15:20:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|782
1762788300000|2025-11-10 15:25:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|2344
1762788600000|2025-11-10 15:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2199
1762788900000|2025-11-10 15:35:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|2659
1762789200000|2025-11-10 15:40:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|2584
1762789500000|2025-11-10 15:45:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|337
1762789800000|2025-11-10 15:50:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|1608
1762790100000|2025-11-10 15:55:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|854
1762790400000|2025-11-10 16:00:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|2081
1762790700000|2025-11-10 16:05:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10926.4|10924.4|1564
1762791000000|2025-11-10 16:10:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|5548
1762791300000|2025-11-10 16:15:00|||||||||952
1762791600000|2025-11-10 16:20:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|3173
1762791900000|2025-11-10 16:25:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|3448
1762792200000|2025-11-10 16:30:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10924|10922|2133
1762792500000|2025-11-10 16:35:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|4189
1762792800000|2025-11-10 16:40:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1509
1762793100000|2025-11-10 16:45:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|1773
1762793400000|2025-11-10 16:50:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|1668
1762793700000|2025-11-10 16:55:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1846
1762794000000|2025-11-10 17:00:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|935
1762794300000|2025-11-10 17:05:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|2074
1762794600000|2025-11-10 17:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|3386
1762794900000|2025-11-10 17:15:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|475
1762795200000|2025-11-10 17:20:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|903
1762795500000|2025-11-10 17:25:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1702
1762795800000|2025-11-10 17:30:00|||||||||1513
1762796100000|2025-11-10 17:35:00|||||||||932
1762796400000|2025-11-10 17:40:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|2820
1762796700000|2025-11-10 17:45:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1761
1762797000000|2025-11-10 17:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|1540
1762797300000|2025-11-10 17:55:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|3913
1762797600000|2025-11-10 18:00:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|4985
1762797900000|2025-11-10 18:05:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|2525
1762798200000|2025-11-10 18:10:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|1934
1762798500000|2025-11-10 18:15:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|2687
1762798800000|2025-11-10 18:20:00|||||||||326
1762799100000|2025-11-10 18:25:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1532
1762799400000|2025-11-10 18:30:00|||||||||463
1762799700000|2025-11-10 18:35:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|3825
1762800000000|2025-11-10 18:40:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|1001
1762800300000|2025-11-10 18:45:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|658
1762800600000|2025-11-10 18:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|1092
1762800900000|2025-11-10 18:55:00|||||||||596
1762801200000|2025-11-10 19:00:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1807
1762801500000|2025-11-10 19:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|3151
1762801800000|2025-11-10 19:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1757
1762802100000|2025-11-10 19:15:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1718
1762802400000|2025-11-10 19:20:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|411
1762802700000|2025-11-10 19:25:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|2025
1762803000000|2025-11-10 19:30:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|736
1762803300000|2025-11-10 19:35:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1192
1762803600000|2025-11-10 19:40:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|3338
1762803900000|2025-11-10 19:45:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1464
1762804200000|2025-11-10 19:50:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|3042
1762804500000|2025-11-10 19:55:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|3770
1762804800000|2025-11-10 20:00:00|10924|10922|10922.5|10920.5|10924|10922|10921.7|10919.7|10748
1762805100000|2025-11-10 20:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|510
1762805400000|2025-11-10 20:10:00|||||||||1286
1762805700000|2025-11-10 20:15:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|3077
1762806000000|2025-11-10 20:20:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|883
1762806300000|2025-11-10 20:25:00|||||||||401
1762806600000|2025-11-10 20:30:00|||||||||1503
1762806900000|2025-11-10 20:35:00|10924|10922|10924|10922|10924|10922|10924|10922|798
1762807200000|2025-11-10 20:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1985
1762807500000|2025-11-10 20:45:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|6051
1762807800000|2025-11-10 20:50:00|||||||||741
1762808100000|2025-11-10 20:55:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|2008
1762808400000|2025-11-10 21:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1545
1762808700000|2025-11-10 21:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|417
1762809000000|2025-11-10 21:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|816
1762809300000|2025-11-10 21:15:00|||||||||664
1762809600000|2025-11-10 21:20:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|2062
1762809900000|2025-11-10 21:25:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|2279
1762810200000|2025-11-10 21:30:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|323
1762810500000|2025-11-10 21:35:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|4684
1762810800000|2025-11-10 21:40:00|||||||||583
1762811100000|2025-11-10 21:45:00|||||||||1051
1762811400000|2025-11-10 21:50:00|||||||||627
1762811700000|2025-11-10 21:55:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|3676
1762815600000|2025-11-10 23:00:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|387
1762815900000|2025-11-10 23:05:00|||||||||20
1762816200000|2025-11-10 23:10:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|16
1762816500000|2025-11-10 23:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|288
1762816800000|2025-11-10 23:20:00|||||||||25
1762817100000|2025-11-10 23:25:00|||||||||14
1762817400000|2025-11-10 23:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|188
1762817700000|2025-11-10 23:35:00|||||||||1
1762818000000|2025-11-10 23:40:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|64
1762818300000|2025-11-10 23:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|342
1762818600000|2025-11-10 23:50:00|||||||||44
1762818900000|2025-11-10 23:55:00|||||||||3
1762819200000|2025-11-11 00:00:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|679
1762819500000|2025-11-11 00:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|123
1762819800000|2025-11-11 00:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|137
1762820100000|2025-11-11 00:15:00|||||||||403
1762820400000|2025-11-11 00:20:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|98
1762820700000|2025-11-11 00:25:00|||||||||281
1762821000000|2025-11-11 00:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|94
1762821300000|2025-11-11 00:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|125
1762821600000|2025-11-11 00:40:00|||||||||176
1762821900000|2025-11-11 00:45:00|||||||||238
1762822200000|2025-11-11 00:50:00|||||||||53
1762822500000|2025-11-11 00:55:00|||||||||32
1762822800000|2025-11-11 01:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|180
1762823100000|2025-11-11 01:05:00|||||||||22
1762823400000|2025-11-11 01:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|345
1762823700000|2025-11-11 01:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|83
1762824000000|2025-11-11 01:20:00|||||||||3
1762824300000|2025-11-11 01:25:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|805
1762824600000|2025-11-11 01:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|139
1762824900000|2025-11-11 01:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|890
1762825200000|2025-11-11 01:40:00|||||||||184
1762825800000|2025-11-11 01:50:00|||||||||68
1762826700000|2025-11-11 02:05:00|||||||||129
1762827000000|2025-11-11 02:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|900
1762827300000|2025-11-11 02:15:00|||||||||41
1762827600000|2025-11-11 02:20:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|879
1762827900000|2025-11-11 02:25:00|||||||||50
1762828200000|2025-11-11 02:30:00|||||||||45
1762828500000|2025-11-11 02:35:00|||||||||3
1762828800000|2025-11-11 02:40:00|||||||||27
1762829100000|2025-11-11 02:45:00|||||||||161
1762830000000|2025-11-11 03:00:00|||||||||42
1762830300000|2025-11-11 03:05:00|||||||||512
1762830600000|2025-11-11 03:10:00|||||||||307
1762830900000|2025-11-11 03:15:00|||||||||84
1762831200000|2025-11-11 03:20:00|||||||||153
1762831500000|2025-11-11 03:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|521
1762831800000|2025-11-11 03:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|152
1762832100000|2025-11-11 03:35:00|||||||||141
1762832400000|2025-11-11 03:40:00|10922.5|10920.5|10922.5|10920.5|10922.9|10920.9|10922.5|10920.5|23
1762832700000|2025-11-11 03:45:00|||||||||91
1762833000000|2025-11-11 03:50:00|||||||||4
1762833900000|2025-11-11 04:05:00|||||||||1
1762834800000|2025-11-11 04:20:00|||||||||2
1762835100000|2025-11-11 04:25:00|||||||||93
1762835400000|2025-11-11 04:30:00|||||||||138
1762835700000|2025-11-11 04:35:00|||||||||455
1762836000000|2025-11-11 04:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|143
1762836300000|2025-11-11 04:45:00|||||||||93
1762836600000|2025-11-11 04:50:00|10924|10922|10924|10922|10924|10922|10924|10922|1019
1762836900000|2025-11-11 04:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|109
1762837200000|2025-11-11 05:00:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|215
1762837500000|2025-11-11 05:05:00|||||||||2
1762837800000|2025-11-11 05:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1572
1762838700000|2025-11-11 05:25:00|10924|10922|10924|10922|10924|10922|10924|10922|638
1762839300000|2025-11-11 05:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|187
1762839600000|2025-11-11 05:40:00|10924|10922|10924|10922|10924|10922|10924|10922|157
1762840200000|2025-11-11 05:50:00|||||||||1889
1762840500000|2025-11-11 05:55:00|||||||||451
1762840800000|2025-11-11 06:00:00|||||||||14
1762841100000|2025-11-11 06:05:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|95
1762841400000|2025-11-11 06:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|256
1762841700000|2025-11-11 06:15:00|||||||||1
1762842000000|2025-11-11 06:20:00|||||||||2
1762842300000|2025-11-11 06:25:00|||||||||258
1762842600000|2025-11-11 06:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|344
1762842900000|2025-11-11 06:35:00|||||||||2
1762843200000|2025-11-11 06:40:00|||||||||414
1762843500000|2025-11-11 06:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|1188
1762843800000|2025-11-11 06:50:00|||||||||53
1762844100000|2025-11-11 06:55:00|||||||||99
1762844400000|2025-11-11 07:00:00|||||||||420
1762844700000|2025-11-11 07:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|17
1762845000000|2025-11-11 07:10:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1035
1762845300000|2025-11-11 07:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|870
1762845600000|2025-11-11 07:20:00|10924|10922|10924|10922|10924|10922|10924|10922|52
1762845900000|2025-11-11 07:25:00|||||||||130
1762846200000|2025-11-11 07:30:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|557
1762846500000|2025-11-11 07:35:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|1463
1762846800000|2025-11-11 07:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1559
1762847100000|2025-11-11 07:45:00|||||||||176
1762847400000|2025-11-11 07:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|354
1762847700000|2025-11-11 07:55:00|10924|10922|10924|10922|10924|10922|10924|10922|191
1762848000000|2025-11-11 08:00:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1298
1762848300000|2025-11-11 08:05:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|2389
1762848600000|2025-11-11 08:10:00|||||||||56
1762848900000|2025-11-11 08:15:00|||||||||365
1762849200000|2025-11-11 08:20:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|819
1762849500000|2025-11-11 08:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|241
1762849800000|2025-11-11 08:30:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|835
1762850100000|2025-11-11 08:35:00|||||||||53
1762850400000|2025-11-11 08:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|321
1762850700000|2025-11-11 08:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|211
1762851000000|2025-11-11 08:50:00|||||||||927
1762851300000|2025-11-11 08:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|488
1762851600000|2025-11-11 09:00:00|||||||||75
1762851900000|2025-11-11 09:05:00|||||||||394
1762852200000|2025-11-11 09:10:00|||||||||129
1762852500000|2025-11-11 09:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|525
1762852800000|2025-11-11 09:20:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.9|10920.9|590
1762853100000|2025-11-11 09:25:00|||||||||321
1762853400000|2025-11-11 09:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|520
1762853700000|2025-11-11 09:35:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|180
1762854000000|2025-11-11 09:40:00|||||||||39
1762854300000|2025-11-11 09:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|251
1762854600000|2025-11-11 09:50:00|||||||||321
1762854900000|2025-11-11 09:55:00|||||||||115
1762855200000|2025-11-11 10:00:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|298
1762855500000|2025-11-11 10:05:00|||||||||550
1762855800000|2025-11-11 10:10:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|482
1762856100000|2025-11-11 10:15:00|||||||||2
1762856400000|2025-11-11 10:20:00|||||||||62
1762856700000|2025-11-11 10:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|863
1762857000000|2025-11-11 10:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|1234
1762857300000|2025-11-11 10:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|156
1762857600000|2025-11-11 10:40:00|||||||||132
1762857900000|2025-11-11 10:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|659
1762858200000|2025-11-11 10:50:00|||||||||45
1762858500000|2025-11-11 10:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|72
1762858800000|2025-11-11 11:00:00|||||||||28
1762859100000|2025-11-11 11:05:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1356
1762859400000|2025-11-11 11:10:00|||||||||945
1762859700000|2025-11-11 11:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|151
1762860000000|2025-11-11 11:20:00|||||||||36
1762860300000|2025-11-11 11:25:00|||||||||27
1762860600000|2025-11-11 11:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|519
1762860900000|2025-11-11 11:35:00|||||||||476
1762861200000|2025-11-11 11:40:00|||||||||26
1762861500000|2025-11-11 11:45:00|||||||||41
1762861800000|2025-11-11 11:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|209
1762862100000|2025-11-11 11:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|97
1762862400000|2025-11-11 12:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|162
1762862700000|2025-11-11 12:05:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1167
1762863000000|2025-11-11 12:10:00|||||||||180
1762863300000|2025-11-11 12:15:00|||||||||782
1762863600000|2025-11-11 12:20:00|||||||||240
1762863900000|2025-11-11 12:25:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1081
1762864200000|2025-11-11 12:30:00|10924|10922|10924|10922|10924|10922|10924|10922|163
1762864500000|2025-11-11 12:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|751
1762864800000|2025-11-11 12:40:00|||||||||274
1762865100000|2025-11-11 12:45:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|804
1762865400000|2025-11-11 12:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|636
1762865700000|2025-11-11 12:55:00|||||||||1305
1762866000000|2025-11-11 13:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|223
1762866300000|2025-11-11 13:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1862
1762866600000|2025-11-11 13:10:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1812
1762866900000|2025-11-11 13:15:00|10926.4|10924.4|10935|10933|10935.8|10933.8|10926.4|10924.4|11601
1762867200000|2025-11-11 13:20:00|10934.2|10932.2|10938.9|10936.9|10938.9|10936.9|10933.4|10931.4|13519
1762867500000|2025-11-11 13:25:00|10939.7|10937.7|10938.9|10936.9|10941.2|10939.2|10938.1|10936.1|9459
1762867800000|2025-11-11 13:30:00|10939.3|10937.3|10938.1|10936.1|10939.3|10937.3|10936.5|10934.5|4329
1762868100000|2025-11-11 13:35:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10938.1|10936.1|2920
1762868400000|2025-11-11 13:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|3829
1762868700000|2025-11-11 13:45:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|4118
1762869000000|2025-11-11 13:50:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|2382
1762869300000|2025-11-11 13:55:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1890
1762869600000|2025-11-11 14:00:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|2424
1762869900000|2025-11-11 14:05:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|2098
1762870200000|2025-11-11 14:10:00|||||||||125
1762870500000|2025-11-11 14:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|540
1762870800000|2025-11-11 14:20:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|674
1762871100000|2025-11-11 14:25:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|724
1762871400000|2025-11-11 14:30:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|1441
1762871700000|2025-11-11 14:35:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|2166
1762872000000|2025-11-11 14:40:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1446
1762872300000|2025-11-11 14:45:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1062
1762872600000|2025-11-11 14:50:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|885
1762872900000|2025-11-11 14:55:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|3019
1762873200000|2025-11-11 15:00:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|1584
1762873500000|2025-11-11 15:05:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1673
1762873800000|2025-11-11 15:10:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|979
1762874100000|2025-11-11 15:15:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|3102
1762874400000|2025-11-11 15:20:00|10942|10940|10942|10940|10942|10940|10942|10940|1202
1762874700000|2025-11-11 15:25:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|3462
1762875000000|2025-11-11 15:30:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1803
1762875300000|2025-11-11 15:35:00|10944|10942|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|3023
1762875600000|2025-11-11 15:40:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|1508
1762875900000|2025-11-11 15:45:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|2513
1762876200000|2025-11-11 15:50:00|||||||||608
1762876500000|2025-11-11 15:55:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|1018
1762876800000|2025-11-11 16:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|2106
1762877100000|2025-11-11 16:05:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1591
1762877400000|2025-11-11 16:10:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|815
1762877700000|2025-11-11 16:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|3720
1762878000000|2025-11-11 16:20:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|2260
1762878300000|2025-11-11 16:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|4350
1762878600000|2025-11-11 16:30:00|||||||||1845
1762878900000|2025-11-11 16:35:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1973
1762879200000|2025-11-11 16:40:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|987
1762879500000|2025-11-11 16:45:00|||||||||908
1762879800000|2025-11-11 16:50:00|||||||||955
1762880100000|2025-11-11 16:55:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1190
1762880400000|2025-11-11 17:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1561
1762880700000|2025-11-11 17:05:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1940
1762881000000|2025-11-11 17:10:00|||||||||588
1762881300000|2025-11-11 17:15:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1413
1762881600000|2025-11-11 17:20:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|538
1762881900000|2025-11-11 17:25:00|||||||||540
1762882200000|2025-11-11 17:30:00|||||||||515
1762882500000|2025-11-11 17:35:00|||||||||559
1762882800000|2025-11-11 17:40:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|967
1762883100000|2025-11-11 17:45:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1196
1762883400000|2025-11-11 17:50:00|||||||||599
1762883700000|2025-11-11 17:55:00|||||||||448
1762884000000|2025-11-11 18:00:00|||||||||393
1762884300000|2025-11-11 18:05:00|||||||||690
1762884600000|2025-11-11 18:10:00|||||||||142
1762884900000|2025-11-11 18:15:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|834
1762885200000|2025-11-11 18:20:00|||||||||719
1762885500000|2025-11-11 18:25:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|510
1762885800000|2025-11-11 18:30:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|594
1762886100000|2025-11-11 18:35:00|||||||||376
1762886400000|2025-11-11 18:40:00|||||||||543
1762886700000|2025-11-11 18:45:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|745
1762887000000|2025-11-11 18:50:00|||||||||260
1762887300000|2025-11-11 18:55:00|||||||||276
1762887600000|2025-11-11 19:00:00|||||||||287
1762887900000|2025-11-11 19:05:00|||||||||490
1762888200000|2025-11-11 19:10:00|||||||||753
1762888500000|2025-11-11 19:15:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|452
1762888800000|2025-11-11 19:20:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|502
1762889100000|2025-11-11 19:25:00|||||||||723
1762889400000|2025-11-11 19:30:00|||||||||93
1762889700000|2025-11-11 19:35:00|||||||||89
1762890000000|2025-11-11 19:40:00|||||||||690
1762890300000|2025-11-11 19:45:00|||||||||800
1762890600000|2025-11-11 19:50:00|||||||||757
1762890900000|2025-11-11 19:55:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|3110
1762891200000|2025-11-11 20:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1070
1762891500000|2025-11-11 20:05:00|||||||||763
1762891800000|2025-11-11 20:10:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|2115
1762892100000|2025-11-11 20:15:00|||||||||555
1762892400000|2025-11-11 20:20:00|||||||||451
1762892700000|2025-11-11 20:25:00|||||||||640
1762893000000|2025-11-11 20:30:00|||||||||724
1762893300000|2025-11-11 20:35:00|||||||||291
1762893600000|2025-11-11 20:40:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|298
1762893900000|2025-11-11 20:45:00|||||||||187
1762894200000|2025-11-11 20:50:00|||||||||521
1762894500000|2025-11-11 20:55:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|1232
1762894800000|2025-11-11 21:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1054
1762895100000|2025-11-11 21:05:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|792
1762895400000|2025-11-11 21:10:00|||||||||539
1762895700000|2025-11-11 21:15:00|||||||||41
1762896000000|2025-11-11 21:20:00|||||||||504
1762896300000|2025-11-11 21:25:00|||||||||511
1762896600000|2025-11-11 21:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|1842
1762896900000|2025-11-11 21:35:00|||||||||56
1762897200000|2025-11-11 21:40:00|||||||||223
1762897500000|2025-11-11 21:45:00|||||||||1673
1762897800000|2025-11-11 21:50:00|||||||||180
1762898100000|2025-11-11 21:55:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1521
1762902000000|2025-11-11 23:00:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|1343
1762902300000|2025-11-11 23:05:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|684
1762902600000|2025-11-11 23:10:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|632
1762902900000|2025-11-11 23:15:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|557
1762903200000|2025-11-11 23:20:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|107
1762903500000|2025-11-11 23:25:00|||||||||1
1762903800000|2025-11-11 23:30:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|803
1762904100000|2025-11-11 23:35:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|537
1762904400000|2025-11-11 23:40:00|||||||||2
1762904700000|2025-11-11 23:45:00|||||||||511
1762905000000|2025-11-11 23:50:00|||||||||3
1762905300000|2025-11-11 23:55:00|||||||||63
1762905600000|2025-11-12 00:00:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|5342
1762905900000|2025-11-12 00:05:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10942.8|10940.8|2439
1762906200000|2025-11-12 00:10:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|747
1762906500000|2025-11-12 00:15:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|82
1762906800000|2025-11-12 00:20:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|316
1762907100000|2025-11-12 00:25:00|||||||||1693
1762907400000|2025-11-12 00:30:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|971
1762907700000|2025-11-12 00:35:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|497
1762908000000|2025-11-12 00:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|624
1762908300000|2025-11-12 00:45:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|683
1762908600000|2025-11-12 00:50:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|974
1762908900000|2025-11-12 00:55:00|||||||||76
1762909200000|2025-11-12 01:00:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|1279
1762909500000|2025-11-12 01:05:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|193
1762909800000|2025-11-12 01:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1317
1762910100000|2025-11-12 01:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|911
1762910400000|2025-11-12 01:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|973
1762910700000|2025-11-12 01:25:00|||||||||600
1762911000000|2025-11-12 01:30:00|||||||||597
1762911300000|2025-11-12 01:35:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|158
1762911600000|2025-11-12 01:40:00|||||||||381
1762911900000|2025-11-12 01:45:00|||||||||174
1762912200000|2025-11-12 01:50:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|329
1762912500000|2025-11-12 01:55:00|||||||||260
1762912800000|2025-11-12 02:00:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|324
1762913100000|2025-11-12 02:05:00|||||||||60
1762913400000|2025-11-12 02:10:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1475
1762913700000|2025-11-12 02:15:00|||||||||54
1762914300000|2025-11-12 02:25:00|||||||||42
1762914600000|2025-11-12 02:30:00|||||||||64
1762914900000|2025-11-12 02:35:00|||||||||3
1762915200000|2025-11-12 02:40:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|930
1762915500000|2025-11-12 02:45:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|534
1762915800000|2025-11-12 02:50:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|196
1762916100000|2025-11-12 02:55:00|||||||||4
1762916700000|2025-11-12 03:05:00|||||||||73
1762917000000|2025-11-12 03:10:00|||||||||202
1762917300000|2025-11-12 03:15:00|||||||||11
1762917600000|2025-11-12 03:20:00|||||||||12
1762918200000|2025-11-12 03:30:00|||||||||1209
1762918500000|2025-11-12 03:35:00|||||||||4
1762918800000|2025-11-12 03:40:00|10942|10940|10942|10940|10942|10940|10942|10940|10
1762919100000|2025-11-12 03:45:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|411
1762919400000|2025-11-12 03:50:00|||||||||312
1762919700000|2025-11-12 03:55:00|||||||||86
1762920000000|2025-11-12 04:00:00|||||||||5
1762920300000|2025-11-12 04:05:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|695
1762920600000|2025-11-12 04:10:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|13
1762921200000|2025-11-12 04:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|857
1762921500000|2025-11-12 04:25:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|920
1762921800000|2025-11-12 04:30:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|965
1762922100000|2025-11-12 04:35:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|178
1762922400000|2025-11-12 04:40:00|||||||||1
1762922700000|2025-11-12 04:45:00|||||||||45
1762923000000|2025-11-12 04:50:00|||||||||200
1762923300000|2025-11-12 04:55:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|15
1762923600000|2025-11-12 05:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1446
1762923900000|2025-11-12 05:05:00|||||||||69
1762924200000|2025-11-12 05:10:00|||||||||567
1762924500000|2025-11-12 05:15:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|281
1762924800000|2025-11-12 05:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|47
1762925100000|2025-11-12 05:25:00|||||||||248
1762925400000|2025-11-12 05:30:00|||||||||3
1762925700000|2025-11-12 05:35:00|||||||||1
1762926000000|2025-11-12 05:40:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|397
1762926300000|2025-11-12 05:45:00|||||||||4
1762926600000|2025-11-12 05:50:00|||||||||26
1762926900000|2025-11-12 05:55:00|||||||||242
1762927200000|2025-11-12 06:00:00|||||||||9
1762927500000|2025-11-12 06:05:00|||||||||9
1762927800000|2025-11-12 06:10:00|||||||||627
1762928100000|2025-11-12 06:15:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|1414
1762928400000|2025-11-12 06:20:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|220
1762928700000|2025-11-12 06:25:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|431
1762929000000|2025-11-12 06:30:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|235
1762929300000|2025-11-12 06:35:00|||||||||37
1762929600000|2025-11-12 06:40:00|||||||||7
1762929900000|2025-11-12 06:45:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|180
1762930200000|2025-11-12 06:50:00|||||||||21
1762930500000|2025-11-12 06:55:00|||||||||140
1762930800000|2025-11-12 07:00:00|||||||||41
1762931100000|2025-11-12 07:05:00|||||||||126
1762931400000|2025-11-12 07:10:00|||||||||129
1762931700000|2025-11-12 07:15:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10939.3|10937.3|1575
1762932000000|2025-11-12 07:20:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|283
1762932300000|2025-11-12 07:25:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|599
1762932600000|2025-11-12 07:30:00|||||||||1
1762932900000|2025-11-12 07:35:00|||||||||461
1762933200000|2025-11-12 07:40:00|||||||||56
1762933500000|2025-11-12 07:45:00|||||||||52
1762933800000|2025-11-12 07:50:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|167
1762934100000|2025-11-12 07:55:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|1236
1762934400000|2025-11-12 08:00:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|1133
1762934700000|2025-11-12 08:05:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1027
1762935000000|2025-11-12 08:10:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|1120
1762935300000|2025-11-12 08:15:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|897
1762935600000|2025-11-12 08:20:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|489
1762935900000|2025-11-12 08:25:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|237
1762936200000|2025-11-12 08:30:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|1214
1762936500000|2025-11-12 08:35:00|||||||||84
1762936800000|2025-11-12 08:40:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|851
1762937100000|2025-11-12 08:45:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|239
1762937400000|2025-11-12 08:50:00|||||||||213
1762937700000|2025-11-12 08:55:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|493
1762938000000|2025-11-12 09:00:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|144
1762938300000|2025-11-12 09:05:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|365
1762938600000|2025-11-12 09:10:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|261
1762938900000|2025-11-12 09:15:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|4685
1762939200000|2025-11-12 09:20:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|43
1762939500000|2025-11-12 09:25:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|428
1762939800000|2025-11-12 09:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|256
1762940100000|2025-11-12 09:35:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|593
1762940400000|2025-11-12 09:40:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|351
1762940700000|2025-11-12 09:45:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|683
1762941000000|2025-11-12 09:50:00|||||||||76
1762941300000|2025-11-12 09:55:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|692
1762941600000|2025-11-12 10:00:00|||||||||511
1762941900000|2025-11-12 10:05:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|249
1762942200000|2025-11-12 10:10:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1523
1762942500000|2025-11-12 10:15:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|478
1762942800000|2025-11-12 10:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1436
1762943100000|2025-11-12 10:25:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|778
1762943400000|2025-11-12 10:30:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|752
1762943700000|2025-11-12 10:35:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1411
1762944000000|2025-11-12 10:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|255
1762944300000|2025-11-12 10:45:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|966
1762944600000|2025-11-12 10:50:00|||||||||1
1762944900000|2025-11-12 10:55:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|168
1762945200000|2025-11-12 11:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|414
1762945500000|2025-11-12 11:05:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|25
1762945800000|2025-11-12 11:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1059
1762946100000|2025-11-12 11:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|261
1762946400000|2025-11-12 11:20:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|1275
1762946700000|2025-11-12 11:25:00|10939.3|10937.3|10938.9|10936.9|10939.3|10937.3|10938.9|10936.9|581
1762947000000|2025-11-12 11:30:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|3131
1762947300000|2025-11-12 11:35:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|137
1762947600000|2025-11-12 11:40:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|621
1762947900000|2025-11-12 11:45:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1337
1762948200000|2025-11-12 11:50:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|425
1762948500000|2025-11-12 11:55:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|1906
1762948800000|2025-11-12 12:00:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1492
1762949100000|2025-11-12 12:05:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|2263
1762949400000|2025-11-12 12:10:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|2690
1762949700000|2025-11-12 12:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|1476
1762950000000|2025-11-12 12:20:00|10942|10940|10942|10940|10942|10940|10942|10940|1512
1762950300000|2025-11-12 12:25:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|993
1762950600000|2025-11-12 12:30:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1115
1762950900000|2025-11-12 12:35:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|3222
1762951200000|2025-11-12 12:40:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|2479
1762951500000|2025-11-12 12:45:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|972
1762951800000|2025-11-12 12:50:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|2347
1762952100000|2025-11-12 12:55:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|4370
1762952400000|2025-11-12 13:00:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|9750
1762952700000|2025-11-12 13:05:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|2182
1762953000000|2025-11-12 13:10:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1606
1762953300000|2025-11-12 13:15:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|2233
1762953600000|2025-11-12 13:20:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|4748
1762953900000|2025-11-12 13:25:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|2058
1762954200000|2025-11-12 13:30:00|10937.3|10935.3|10934.2|10932.2|10937.3|10935.3|10934.2|10932.2|7795
1762954500000|2025-11-12 13:35:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|3845
1762954800000|2025-11-12 13:40:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10932.6|10930.6|2285
1762955100000|2025-11-12 13:45:00|10933.4|10931.4|10935|10933|10935.8|10933.8|10933.4|10931.4|5146
1762955400000|2025-11-12 13:50:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|1228
1762955700000|2025-11-12 13:55:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|1915
1762956000000|2025-11-12 14:00:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10935.8|10933.8|8736
1762956300000|2025-11-12 14:05:00|10940.5|10938.5|10940.5|10938.5|10942|10940|10939.7|10937.7|2967
1762956600000|2025-11-12 14:10:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|2459
1762956900000|2025-11-12 14:15:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|1294
1762957200000|2025-11-12 14:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|2609
1762957500000|2025-11-12 14:25:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|2478
1762957800000|2025-11-12 14:30:00|10940.8|10938.8|10942|10940|10942.8|10940.8|10940.8|10938.8|4141
1762958100000|2025-11-12 14:35:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|6457
1762958400000|2025-11-12 14:40:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|965
1762958700000|2025-11-12 14:45:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|3094
1762959000000|2025-11-12 14:50:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|1606
1762959300000|2025-11-12 14:55:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|3962
1762959600000|2025-11-12 15:00:00|10941.2|10939.2|10937.3|10935.3|10942|10940|10937.3|10935.3|7221
1762959900000|2025-11-12 15:05:00|10938.1|10936.1|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|3219
1762960200000|2025-11-12 15:10:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|3038
1762960500000|2025-11-12 15:15:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1773
1762960800000|2025-11-12 15:20:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1568
1762961100000|2025-11-12 15:25:00|10939.7|10937.7|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|4309
1762961400000|2025-11-12 15:30:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1011
1762961700000|2025-11-12 15:35:00|10941.2|10939.2|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|4129
1762962000000|2025-11-12 15:40:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|1022
1762962300000|2025-11-12 15:45:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|3809
1762962600000|2025-11-12 15:50:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|1671
1762962900000|2025-11-12 15:55:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|2462
1762963200000|2025-11-12 16:00:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|1338
1762963500000|2025-11-12 16:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|459
1762963800000|2025-11-12 16:10:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|2856
1762964100000|2025-11-12 16:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1979
1762964400000|2025-11-12 16:20:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|757
1762964700000|2025-11-12 16:25:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|1521
1762965000000|2025-11-12 16:30:00|10942|10940|10942|10940|10942|10940|10940.5|10938.5|5590
1762965300000|2025-11-12 16:35:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|1834
1762965600000|2025-11-12 16:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|3066
1762965900000|2025-11-12 16:45:00|10944.4|10942.4|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|4370
1762966200000|2025-11-12 16:50:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1824
1762966500000|2025-11-12 16:55:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|823
1762966800000|2025-11-12 17:00:00|||||||||604
1762967100000|2025-11-12 17:05:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1924
1762967400000|2025-11-12 17:10:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|1255
1762967700000|2025-11-12 17:15:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|2098
1762968000000|2025-11-12 17:20:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|2856
1762968300000|2025-11-12 17:25:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|756
1762968600000|2025-11-12 17:30:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|2030
1762968900000|2025-11-12 17:35:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|784
1762969200000|2025-11-12 17:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1106
1762969500000|2025-11-12 17:45:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|3266
1762969800000|2025-11-12 17:50:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|999
1762970100000|2025-11-12 17:55:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1934
1762970400000|2025-11-12 18:00:00|10944.4|10942.4|10943.6|10941.6|10945.9|10943.9|10942.8|10940.8|4092
1762970700000|2025-11-12 18:05:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|2474
1762971000000|2025-11-12 18:10:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1288
1762971300000|2025-11-12 18:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|2445
1762971600000|2025-11-12 18:20:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|927
1762971900000|2025-11-12 18:25:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|511
1762972200000|2025-11-12 18:30:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|1581
1762972500000|2025-11-12 18:35:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942|10940|1930
1762972800000|2025-11-12 18:40:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|1819
1762973100000|2025-11-12 18:45:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942|10940|1653
1762973400000|2025-11-12 18:50:00|||||||||625
1762973700000|2025-11-12 18:55:00|10942|10940|10942|10940|10942|10940|10942|10940|277
1762974000000|2025-11-12 19:00:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|3167
1762974300000|2025-11-12 19:05:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|1437
1762974600000|2025-11-12 19:10:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|1326
1762974900000|2025-11-12 19:15:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|3128
1762975200000|2025-11-12 19:20:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1306
1762975500000|2025-11-12 19:25:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1325
1762975800000|2025-11-12 19:30:00|||||||||1723
1762976100000|2025-11-12 19:35:00|||||||||2540
1762976400000|2025-11-12 19:40:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1764
1762976700000|2025-11-12 19:45:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|3581
1762977000000|2025-11-12 19:50:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|3401
1762977300000|2025-11-12 19:55:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10939.7|10937.7|12455
1762977600000|2025-11-12 20:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|1611
1762977900000|2025-11-12 20:05:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|517
1762978200000|2025-11-12 20:10:00|||||||||597
1762978500000|2025-11-12 20:15:00|||||||||691
1762978800000|2025-11-12 20:20:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|3262
1762979100000|2025-11-12 20:25:00|||||||||1767
1762979400000|2025-11-12 20:30:00|||||||||1528
1762979700000|2025-11-12 20:35:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|8450
1762980000000|2025-11-12 20:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|875
1762980300000|2025-11-12 20:45:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|813
1762980600000|2025-11-12 20:50:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|4008
1762980900000|2025-11-12 20:55:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|10279
1762981200000|2025-11-12 21:00:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|6670
1762981500000|2025-11-12 21:05:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1500
1762981800000|2025-11-12 21:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|3629
1762982100000|2025-11-12 21:15:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|2785
1762982400000|2025-11-12 21:20:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1477
1762982700000|2025-11-12 21:25:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|1109
1762983000000|2025-11-12 21:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|687
1762983300000|2025-11-12 21:35:00|||||||||674
1762983600000|2025-11-12 21:40:00|10942|10940|10942|10940|10942|10940|10942|10940|1643
1762983900000|2025-11-12 21:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|2473
1762984200000|2025-11-12 21:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|2462
1762984500000|2025-11-12 21:55:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|2478
1762988400000|2025-11-12 23:00:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1228
1762988700000|2025-11-12 23:05:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1182
1762989000000|2025-11-12 23:10:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10938.5|10936.5|620
1762989300000|2025-11-12 23:15:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|452
1762989600000|2025-11-12 23:20:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|678
1762989900000|2025-11-12 23:25:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|274
1762990200000|2025-11-12 23:30:00|||||||||53
1762990500000|2025-11-12 23:35:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|94
1762990800000|2025-11-12 23:40:00|||||||||361
1762991100000|2025-11-12 23:45:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|326
1762991400000|2025-11-12 23:50:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|174
1762991700000|2025-11-12 23:55:00|||||||||44
1762992000000|2025-11-13 00:00:00|||||||||122
1762992300000|2025-11-13 00:05:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|197
1762992600000|2025-11-13 00:10:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|391
1762992900000|2025-11-13 00:15:00|||||||||65
1762993200000|2025-11-13 00:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|347
1762993500000|2025-11-13 00:25:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|479
1762993800000|2025-11-13 00:30:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|1364
1762994100000|2025-11-13 00:35:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|950
1762994400000|2025-11-13 00:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|222
1762994700000|2025-11-13 00:45:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|1054
1762995000000|2025-11-13 00:50:00|||||||||82
1762995300000|2025-11-13 00:55:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|937
1762995600000|2025-11-13 01:00:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|513
1762995900000|2025-11-13 01:05:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|489
1762996200000|2025-11-13 01:10:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|883
1762996500000|2025-11-13 01:15:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|675
1762996800000|2025-11-13 01:20:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|1471
1762997100000|2025-11-13 01:25:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|1509
1762997400000|2025-11-13 01:30:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|772
1762997700000|2025-11-13 01:35:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|456
1762998000000|2025-11-13 01:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|362
1762998300000|2025-11-13 01:45:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|281
1762998600000|2025-11-13 01:50:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|540
1762998900000|2025-11-13 01:55:00|||||||||118
1762999200000|2025-11-13 02:00:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|128
1762999500000|2025-11-13 02:05:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|613
1762999800000|2025-11-13 02:10:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|209
1763000100000|2025-11-13 02:15:00|||||||||124
1763000400000|2025-11-13 02:20:00|||||||||1129
1763000700000|2025-11-13 02:25:00|||||||||295
1763001000000|2025-11-13 02:30:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1233
1763001300000|2025-11-13 02:35:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|675
1763001600000|2025-11-13 02:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|517
1763001900000|2025-11-13 02:45:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|393
1763002200000|2025-11-13 02:50:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|714
1763002500000|2025-11-13 02:55:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1003
1763002800000|2025-11-13 03:00:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|564
1763003100000|2025-11-13 03:05:00|||||||||140
1763003400000|2025-11-13 03:10:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|174
1763003700000|2025-11-13 03:15:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|201
1763004000000|2025-11-13 03:20:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|162
1763004300000|2025-11-13 03:25:00|||||||||380
1763004600000|2025-11-13 03:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|457
1763004900000|2025-11-13 03:35:00|||||||||50
1763005200000|2025-11-13 03:40:00|||||||||632
1763005500000|2025-11-13 03:45:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|325
1763005800000|2025-11-13 03:50:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|197
1763006100000|2025-11-13 03:55:00|||||||||49
1763006400000|2025-11-13 04:00:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|284
1763006700000|2025-11-13 04:05:00|||||||||272
1763007000000|2025-11-13 04:10:00|||||||||205
1763007300000|2025-11-13 04:15:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|260
1763007600000|2025-11-13 04:20:00|||||||||304
1763007900000|2025-11-13 04:25:00|||||||||91
1763008200000|2025-11-13 04:30:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|332
1763008500000|2025-11-13 04:35:00|||||||||785
1763008800000|2025-11-13 04:40:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|150
1763009100000|2025-11-13 04:45:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|467
1763009400000|2025-11-13 04:50:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|542
1763009700000|2025-11-13 04:55:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|136
1763010000000|2025-11-13 05:00:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|426
1763010300000|2025-11-13 05:05:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|282
1763010600000|2025-11-13 05:10:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|192
1763010900000|2025-11-13 05:15:00|||||||||101
1763011200000|2025-11-13 05:20:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|719
1763011500000|2025-11-13 05:25:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|699
1763011800000|2025-11-13 05:30:00|||||||||272
1763012100000|2025-11-13 05:35:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|1033
1763012400000|2025-11-13 05:40:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|777
1763012700000|2025-11-13 05:45:00|||||||||198
1763013000000|2025-11-13 05:50:00|||||||||88
1763013300000|2025-11-13 05:55:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|513
1763013600000|2025-11-13 06:00:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|452
1763013900000|2025-11-13 06:05:00|||||||||576
1763014200000|2025-11-13 06:10:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|429
1763014500000|2025-11-13 06:15:00|||||||||123
1763014800000|2025-11-13 06:20:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|165
1763015100000|2025-11-13 06:25:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|188
1763015400000|2025-11-13 06:30:00|10932.3|10930.3|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|102
1763015700000|2025-11-13 06:35:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|495
1763016000000|2025-11-13 06:40:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|312
1763016300000|2025-11-13 06:45:00|||||||||349
1763016600000|2025-11-13 06:50:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|626
1763016900000|2025-11-13 06:55:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|296
1763017200000|2025-11-13 07:00:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1416
1763017500000|2025-11-13 07:05:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|526
1763017800000|2025-11-13 07:10:00|||||||||63
1763018100000|2025-11-13 07:15:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|140
1763018400000|2025-11-13 07:20:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|149
1763018700000|2025-11-13 07:25:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|524
1763019000000|2025-11-13 07:30:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|848
1763019300000|2025-11-13 07:35:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|573
1763019600000|2025-11-13 07:40:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|746
1763019900000|2025-11-13 07:45:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|267
1763020200000|2025-11-13 07:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|641
1763020500000|2025-11-13 07:55:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|455
1763020800000|2025-11-13 08:00:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|1831
1763021100000|2025-11-13 08:05:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|352
1763021400000|2025-11-13 08:10:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1150
1763021700000|2025-11-13 08:15:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1247
1763022000000|2025-11-13 08:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935|10933|827
1763022300000|2025-11-13 08:25:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|1269
1763022600000|2025-11-13 08:30:00|10938.1|10936.1|10942|10940|10942|10940|10938.1|10936.1|2939
1763022900000|2025-11-13 08:35:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|305
1763023200000|2025-11-13 08:40:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|2320
1763023500000|2025-11-13 08:45:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|1680
1763023800000|2025-11-13 08:50:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|465
1763024100000|2025-11-13 08:55:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1117
1763024400000|2025-11-13 09:00:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|1241
1763024700000|2025-11-13 09:05:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|593
1763025000000|2025-11-13 09:10:00|10939.7|10937.7|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|1093
1763025300000|2025-11-13 09:15:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|2983
1763025600000|2025-11-13 09:20:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|452
1763025900000|2025-11-13 09:25:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|1734
1763026200000|2025-11-13 09:30:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|1264
1763026500000|2025-11-13 09:35:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|302
1763026800000|2025-11-13 09:40:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|169
1763027100000|2025-11-13 09:45:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|251
1763027400000|2025-11-13 09:50:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|745
1763027700000|2025-11-13 09:55:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|756
1763028000000|2025-11-13 10:00:00|||||||||113
1763028300000|2025-11-13 10:05:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1430
1763028600000|2025-11-13 10:10:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|427
1763028900000|2025-11-13 10:15:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|674
1763029200000|2025-11-13 10:20:00|||||||||97
1763029500000|2025-11-13 10:25:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|695
1763029800000|2025-11-13 10:30:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|668
1763030100000|2025-11-13 10:35:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|743
1763030400000|2025-11-13 10:40:00|10937.3|10935.3|10935|10933|10937.3|10935.3|10935|10933|2265
1763030700000|2025-11-13 10:45:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|1290
1763031000000|2025-11-13 10:50:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|432
1763031300000|2025-11-13 10:55:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1871
1763031600000|2025-11-13 11:00:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|2053
1763031900000|2025-11-13 11:05:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|726
1763032200000|2025-11-13 11:10:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|318
1763032500000|2025-11-13 11:15:00|10931.9|10929.9|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|3436
1763032800000|2025-11-13 11:20:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1591
1763033100000|2025-11-13 11:25:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1617
1763033400000|2025-11-13 11:30:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1024
1763033700000|2025-11-13 11:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|379
1763034000000|2025-11-13 11:40:00|10931.9|10929.9|10929.5|10927.5|10931.9|10929.9|10928.7|10926.7|3166
1763034300000|2025-11-13 11:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1076
1763034600000|2025-11-13 11:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2903
1763034900000|2025-11-13 11:55:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|1465
1763035200000|2025-11-13 12:00:00|10931.1|10929.1|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|2288
1763035500000|2025-11-13 12:05:00|||||||||1836
1763035800000|2025-11-13 12:10:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|2036
1763036100000|2025-11-13 12:15:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|741
1763036400000|2025-11-13 12:20:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|547
1763036700000|2025-11-13 12:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|1353
1763037000000|2025-11-13 12:30:00|||||||||216
1763037300000|2025-11-13 12:35:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|429
1763037600000|2025-11-13 12:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1564
1763037900000|2025-11-13 12:45:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|771
1763038200000|2025-11-13 12:50:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|874
1763038500000|2025-11-13 12:55:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|2211
1763038800000|2025-11-13 13:00:00|10932.6|10930.6|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|4344
1763039100000|2025-11-13 13:05:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|996
1763039400000|2025-11-13 13:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|2640
1763039700000|2025-11-13 13:15:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|2657
1763040000000|2025-11-13 13:20:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|5467
1763040300000|2025-11-13 13:25:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|3603
1763040600000|2025-11-13 13:30:00|10927.6|10925.6|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|6321
1763040900000|2025-11-13 13:35:00|10928|10926|10925.6|10923.6|10928|10926|10925.6|10923.6|3484
1763041200000|2025-11-13 13:40:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|5491
1763041500000|2025-11-13 13:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|8939
1763041800000|2025-11-13 13:50:00|10924|10922|10924|10922|10924|10922|10924|10922|2191
1763042100000|2025-11-13 13:55:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|12268
1763042400000|2025-11-13 14:00:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|7221
1763042700000|2025-11-13 14:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|3475
1763043000000|2025-11-13 14:10:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|2740
1763043300000|2025-11-13 14:15:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|2504
1763043600000|2025-11-13 14:20:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1368
1763043900000|2025-11-13 14:25:00|10922.9|10920.9|10924|10922|10924|10922|10922.5|10920.5|2206
1763044200000|2025-11-13 14:30:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|5167
1763044500000|2025-11-13 14:35:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|13085
1763044800000|2025-11-13 14:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928|10926|3519
1763045100000|2025-11-13 14:45:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|6461
1763045400000|2025-11-13 14:50:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|4661
1763045700000|2025-11-13 14:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1442
1763046000000|2025-11-13 15:00:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1763
1763046300000|2025-11-13 15:05:00|10928|10926|10924|10922|10929.5|10927.5|10923.3|10921.3|7060
1763046600000|2025-11-13 15:10:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|5267
1763046900000|2025-11-13 15:15:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|3962
1763047200000|2025-11-13 15:20:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|3215
1763047500000|2025-11-13 15:25:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|5193
1763047800000|2025-11-13 15:30:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|2896
1763048100000|2025-11-13 15:35:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|5761
1763048400000|2025-11-13 15:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1896
1763048700000|2025-11-13 15:45:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|4944
1763049000000|2025-11-13 15:50:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|5100
1763049300000|2025-11-13 15:55:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10928|10926|3296
1763049600000|2025-11-13 16:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1144
1763049900000|2025-11-13 16:05:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|4618
1763050200000|2025-11-13 16:10:00|10928.7|10926.7|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|3544
1763050500000|2025-11-13 16:15:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1353
1763050800000|2025-11-13 16:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|1618
1763051100000|2025-11-13 16:25:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|1454
1763051400000|2025-11-13 16:30:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|4288
1763051700000|2025-11-13 16:35:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|4088
1763052000000|2025-11-13 16:40:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|4072
1763052300000|2025-11-13 16:45:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|3285
1763052600000|2025-11-13 16:50:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|3955
1763052900000|2025-11-13 16:55:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1233
1763053200000|2025-11-13 17:00:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1902
1763053500000|2025-11-13 17:05:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|3429
1763053800000|2025-11-13 17:10:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3560
1763054100000|2025-11-13 17:15:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1944
1763054400000|2025-11-13 17:20:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|8693
1763054700000|2025-11-13 17:25:00|10930.7|10928.7|10932.6|10930.6|10932.6|10930.6|10930.3|10928.3|4577
1763055000000|2025-11-13 17:30:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|2333
1763055300000|2025-11-13 17:35:00|10932.6|10930.6|10931.9|10929.9|10934.2|10932.2|10931.9|10929.9|1765
1763055600000|2025-11-13 17:40:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1779
1763055900000|2025-11-13 17:45:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|3702
1763056200000|2025-11-13 17:50:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1443
1763056500000|2025-11-13 17:55:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2865
1763056800000|2025-11-13 18:00:00|10931.5|10929.5|10929.5|10927.5|10931.9|10929.9|10928|10926|3827
1763057100000|2025-11-13 18:05:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|3136
1763057400000|2025-11-13 18:10:00|10928|10926|10927.2|10925.2|10928|10926|10925.6|10923.6|5156
1763057700000|2025-11-13 18:15:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|1258
1763058000000|2025-11-13 18:20:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|4568
1763058300000|2025-11-13 18:25:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|4797
1763058600000|2025-11-13 18:30:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|2041
1763058900000|2025-11-13 18:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|7103
1763059200000|2025-11-13 18:40:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|5994
1763059500000|2025-11-13 18:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|2294
1763059800000|2025-11-13 18:50:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1991
1763060100000|2025-11-13 18:55:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2798
1763060400000|2025-11-13 19:00:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|3551
1763060700000|2025-11-13 19:05:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|2296
1763061000000|2025-11-13 19:10:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|3931
1763061300000|2025-11-13 19:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|1734
1763061600000|2025-11-13 19:20:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|3436
1763061900000|2025-11-13 19:25:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|3913
1763062200000|2025-11-13 19:30:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|5690
1763062500000|2025-11-13 19:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|866
1763062800000|2025-11-13 19:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|708
1763063100000|2025-11-13 19:45:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1205
1763063400000|2025-11-13 19:50:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|2898
1763063700000|2025-11-13 19:55:00|10929.5|10927.5|10926.4|10924.4|10929.5|10927.5|10926.4|10924.4|9262
1763064000000|2025-11-13 20:00:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|3298
1763064300000|2025-11-13 20:05:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|1226
1763064600000|2025-11-13 20:10:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2790
1763064900000|2025-11-13 20:15:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|3111
1763065200000|2025-11-13 20:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|5948
1763065500000|2025-11-13 20:25:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|7314
1763065800000|2025-11-13 20:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|2919
1763066100000|2025-11-13 20:35:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1240
1763066400000|2025-11-13 20:40:00|10924|10922|10924|10922|10924|10922|10924|10922|538
1763066700000|2025-11-13 20:45:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|5454
1763067000000|2025-11-13 20:50:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|1889
1763067300000|2025-11-13 20:55:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|6027
1763067600000|2025-11-13 21:00:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|2436
1763067900000|2025-11-13 21:05:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|2070
1763068200000|2025-11-13 21:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2803
1763068500000|2025-11-13 21:15:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2948
1763068800000|2025-11-13 21:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|6395
1763069100000|2025-11-13 21:25:00|10924|10922|10924|10922|10924|10922|10924|10922|1079
1763069400000|2025-11-13 21:30:00|||||||||624
1763069700000|2025-11-13 21:35:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924|10922|10057
1763070000000|2025-11-13 21:40:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|2545
1763070300000|2025-11-13 21:45:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|1211
1763070600000|2025-11-13 21:50:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1435
1763070900000|2025-11-13 21:55:00|10927.2|10925.2|10924|10922|10928|10926|10924|10922|5742
1763074800000|2025-11-13 23:00:00|10923.3|10921.3|10924|10922|10925.6|10923.6|10923.3|10921.3|934
1763075100000|2025-11-13 23:05:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|437
1763075400000|2025-11-13 23:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|431
1763075700000|2025-11-13 23:15:00|||||||||25
1763076000000|2025-11-13 23:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|165
1763076300000|2025-11-13 23:25:00|10924|10922|10924|10922|10924|10922|10924|10922|311
1763076600000|2025-11-13 23:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|221
1763076900000|2025-11-13 23:35:00|||||||||131
1763077200000|2025-11-13 23:40:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|372
1763077500000|2025-11-13 23:45:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|176
1763077800000|2025-11-13 23:50:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|588
1763078100000|2025-11-13 23:55:00|||||||||8
1763078400000|2025-11-14 00:00:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|323
1763078700000|2025-11-14 00:05:00|||||||||111
1763079000000|2025-11-14 00:10:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|458
1763079300000|2025-11-14 00:15:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|427
1763079600000|2025-11-14 00:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|296
1763079900000|2025-11-14 00:25:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|1682
1763080200000|2025-11-14 00:30:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|274
1763080500000|2025-11-14 00:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|261
1763080800000|2025-11-14 00:40:00|||||||||334
1763081100000|2025-11-14 00:45:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1136
1763081400000|2025-11-14 00:50:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|204
1763081700000|2025-11-14 00:55:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|397
1763082000000|2025-11-14 01:00:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|553
1763082300000|2025-11-14 01:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|363
1763082600000|2025-11-14 01:10:00|||||||||30
1763082900000|2025-11-14 01:15:00|||||||||19
1763083200000|2025-11-14 01:20:00|||||||||1
1763083500000|2025-11-14 01:25:00|||||||||492
1763083800000|2025-11-14 01:30:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1497
1763084100000|2025-11-14 01:35:00|||||||||21
1763084400000|2025-11-14 01:40:00|||||||||16
1763084700000|2025-11-14 01:45:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|146
1763085000000|2025-11-14 01:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|271
1763085300000|2025-11-14 01:55:00|||||||||576
1763085600000|2025-11-14 02:00:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|551
1763085900000|2025-11-14 02:05:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1001
1763086200000|2025-11-14 02:10:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|199
1763086500000|2025-11-14 02:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|217
1763086800000|2025-11-14 02:20:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|950
1763087100000|2025-11-14 02:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|300
1763087400000|2025-11-14 02:30:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|190
1763087700000|2025-11-14 02:35:00|10924|10922|10924|10922|10924|10922|10924|10922|243
1763088000000|2025-11-14 02:40:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|852
1763088300000|2025-11-14 02:45:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|286
1763088600000|2025-11-14 02:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|300
1763088900000|2025-11-14 02:55:00|||||||||4
1763089200000|2025-11-14 03:00:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|612
1763089500000|2025-11-14 03:05:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|607
1763089800000|2025-11-14 03:10:00|||||||||6
1763090100000|2025-11-14 03:15:00|||||||||53
1763090400000|2025-11-14 03:20:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|49
1763090700000|2025-11-14 03:25:00|||||||||323
1763091000000|2025-11-14 03:30:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|106
1763091300000|2025-11-14 03:35:00|||||||||13
1763091600000|2025-11-14 03:40:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|501
1763091900000|2025-11-14 03:45:00|||||||||128
1763092200000|2025-11-14 03:50:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|264
1763092500000|2025-11-14 03:55:00|||||||||70
1763092800000|2025-11-14 04:00:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|444
1763093100000|2025-11-14 04:05:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|360
1763093400000|2025-11-14 04:10:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|125
1763093700000|2025-11-14 04:15:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|242
1763094000000|2025-11-14 04:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|419
1763094300000|2025-11-14 04:25:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|57
1763094600000|2025-11-14 04:30:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|140
1763094900000|2025-11-14 04:35:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|316
1763095200000|2025-11-14 04:40:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|185
1763095500000|2025-11-14 04:45:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|150
1763095800000|2025-11-14 04:50:00|||||||||4
1763096100000|2025-11-14 04:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|815
1763096400000|2025-11-14 05:00:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|473
1763096700000|2025-11-14 05:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|591
1763097000000|2025-11-14 05:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|101
1763097300000|2025-11-14 05:15:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2819
1763097600000|2025-11-14 05:20:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|704
1763097900000|2025-11-14 05:25:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|382
1763098200000|2025-11-14 05:30:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|546
1763098500000|2025-11-14 05:35:00|||||||||33
1763098800000|2025-11-14 05:40:00|10928|10926|10928|10926|10928|10926|10928|10926|2
1763099100000|2025-11-14 05:45:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|528
1763099400000|2025-11-14 05:50:00|||||||||218
1763099700000|2025-11-14 05:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|256
1763100000000|2025-11-14 06:00:00|||||||||64
1763100300000|2025-11-14 06:05:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|323
1763100600000|2025-11-14 06:10:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|355
1763100900000|2025-11-14 06:15:00|10928|10926|10928|10926|10928|10926|10928|10926|7
1763101200000|2025-11-14 06:20:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|120
1763101500000|2025-11-14 06:25:00|||||||||6
1763101800000|2025-11-14 06:30:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|805
1763102100000|2025-11-14 06:35:00|10928|10926|10928|10926|10928|10926|10928|10926|764
1763102400000|2025-11-14 06:40:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|145
1763102700000|2025-11-14 06:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|124
1763103000000|2025-11-14 06:50:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|356
1763103300000|2025-11-14 06:55:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|516
1763103600000|2025-11-14 07:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|567
1763103900000|2025-11-14 07:05:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|915
1763104200000|2025-11-14 07:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1013
1763104500000|2025-11-14 07:15:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1599
1763104800000|2025-11-14 07:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1177
1763105100000|2025-11-14 07:25:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|858
1763105400000|2025-11-14 07:30:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|637
1763105700000|2025-11-14 07:35:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|329
1763106000000|2025-11-14 07:40:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|756
1763106300000|2025-11-14 07:45:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|2843
1763106600000|2025-11-14 07:50:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|717
1763106900000|2025-11-14 07:55:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|402
1763107200000|2025-11-14 08:00:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|2562
1763107500000|2025-11-14 08:05:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|3607
1763107800000|2025-11-14 08:10:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|1208
1763108100000|2025-11-14 08:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2681
1763108400000|2025-11-14 08:20:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|3561
1763108700000|2025-11-14 08:25:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|1559
1763109000000|2025-11-14 08:30:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10922.5|10920.5|4650
1763109300000|2025-11-14 08:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|827
1763109600000|2025-11-14 08:40:00|10924.8|10922.8|10928|10926|10928|10926|10924|10922|2082
1763109900000|2025-11-14 08:45:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|618
1763110200000|2025-11-14 08:50:00|10928|10926|10925.6|10923.6|10928|10926|10925.6|10923.6|1639
1763110500000|2025-11-14 08:55:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|916
1763110800000|2025-11-14 09:00:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1858
1763111100000|2025-11-14 09:05:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|860
1763111400000|2025-11-14 09:10:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|519
1763111700000|2025-11-14 09:15:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|2739
1763112000000|2025-11-14 09:20:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|1525
1763112300000|2025-11-14 09:25:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|896
1763112600000|2025-11-14 09:30:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1132
1763112900000|2025-11-14 09:35:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1182
1763113200000|2025-11-14 09:40:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|1007
1763113500000|2025-11-14 09:45:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|771
1763113800000|2025-11-14 09:50:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1102
1763114100000|2025-11-14 09:55:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|920
1763114400000|2025-11-14 10:00:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|829
1763114700000|2025-11-14 10:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|571
1763115000000|2025-11-14 10:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|32
1763115300000|2025-11-14 10:15:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|1932
1763115600000|2025-11-14 10:20:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|826
1763115900000|2025-11-14 10:25:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|1789
1763116200000|2025-11-14 10:30:00|||||||||223
1763116500000|2025-11-14 10:35:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|895
1763116800000|2025-11-14 10:40:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|229
1763117100000|2025-11-14 10:45:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|466
1763117400000|2025-11-14 10:50:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|308
1763117700000|2025-11-14 10:55:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|555
1763118000000|2025-11-14 11:00:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|512
1763118300000|2025-11-14 11:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|526
1763118600000|2025-11-14 11:10:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|1746
1763118900000|2025-11-14 11:15:00|10924|10922|10926.4|10924.4|10926.4|10924.4|10924|10922|327
1763119200000|2025-11-14 11:20:00|10927.2|10925.2|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|469
1763119500000|2025-11-14 11:25:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2358
1763119800000|2025-11-14 11:30:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|3415
1763120100000|2025-11-14 11:35:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|3762
1763120400000|2025-11-14 11:40:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|2894
1763120700000|2025-11-14 11:45:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1642
1763121000000|2025-11-14 11:50:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924|10922|4169
1763121300000|2025-11-14 11:55:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|1081
1763121600000|2025-11-14 12:00:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|2540
1763121900000|2025-11-14 12:05:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|2994
1763122200000|2025-11-14 12:10:00|10932.6|10930.6|10935|10933|10935|10933|10932.6|10930.6|2952
1763122500000|2025-11-14 12:15:00|10935.8|10933.8|10938.1|10936.1|10938.9|10936.9|10935|10933|4970
1763122800000|2025-11-14 12:20:00|10938.9|10936.9|10945.1|10943.1|10946.7|10944.7|10938.1|10936.1|10612
1763123100000|2025-11-14 12:25:00|10944.4|10942.4|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|9850
1763123400000|2025-11-14 12:30:00|10944.4|10942.4|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|7898
1763123700000|2025-11-14 12:35:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|4432
1763124000000|2025-11-14 12:40:00|10946.7|10944.7|10949.8|10947.8|10952.2|10950.2|10946.7|10944.7|12539
1763124300000|2025-11-14 12:45:00|10949|10947|10945.1|10943.1|10949.8|10947.8|10944.4|10942.4|14345
1763124600000|2025-11-14 12:50:00|10944.4|10942.4|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|6567
1763124900000|2025-11-14 12:55:00|10942|10940|10945.9|10943.9|10945.9|10943.9|10941.2|10939.2|7424
1763125200000|2025-11-14 13:00:00|10945.1|10943.1|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|4189
1763125500000|2025-11-14 13:05:00|10943.6|10941.6|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|5550
1763125800000|2025-11-14 13:10:00|10945.9|10943.9|10945.9|10943.9|10948.3|10946.3|10945.1|10943.1|8341
1763126100000|2025-11-14 13:15:00|10945.1|10943.1|10949|10947|10949|10947|10945.1|10943.1|5147
1763126400000|2025-11-14 13:20:00|10949.8|10947.8|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|4561
1763126700000|2025-11-14 13:25:00|10949|10947|10947.1|10945.1|10949|10947|10946.7|10944.7|6349
1763127000000|2025-11-14 13:30:00|10947.5|10945.5|10948.3|10946.3|10949.8|10947.8|10946.7|10944.7|5601
1763127300000|2025-11-14 13:35:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|3561
1763127600000|2025-11-14 13:40:00|10949|10947|10949|10947|10949|10947|10947.5|10945.5|5674
1763127900000|2025-11-14 13:45:00|10949.8|10947.8|10945.1|10943.1|10949.8|10947.8|10944.4|10942.4|2705
1763128200000|2025-11-14 13:50:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|3778
1763128500000|2025-11-14 13:55:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|3922
1763128800000|2025-11-14 14:00:00|10943.6|10941.6|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|9059
1763129100000|2025-11-14 14:05:00|10943.6|10941.6|10939.7|10937.7|10943.6|10941.6|10938.9|10936.9|8053
1763129400000|2025-11-14 14:10:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|4395
1763129700000|2025-11-14 14:15:00|10938.9|10936.9|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|3105
1763130000000|2025-11-14 14:20:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|3468
1763130300000|2025-11-14 14:25:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|3592
1763130600000|2025-11-14 14:30:00|10940.5|10938.5|10942.8|10940.8|10944.4|10942.4|10938.9|10936.9|7715
1763130900000|2025-11-14 14:35:00|10942|10940|10936.5|10934.5|10942.8|10940.8|10935.8|10933.8|9398
1763131200000|2025-11-14 14:40:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935|10933|4834
1763131500000|2025-11-14 14:45:00|10936.5|10934.5|10933.4|10931.4|10936.5|10934.5|10931.9|10929.9|7879
1763131800000|2025-11-14 14:50:00|10934.2|10932.2|10930.3|10928.3|10934.2|10932.2|10930.3|10928.3|4915
1763132100000|2025-11-14 14:55:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|3319
1763132400000|2025-11-14 15:00:00|10929.5|10927.5|10931.1|10929.1|10932.6|10930.6|10929.5|10927.5|6622
1763132700000|2025-11-14 15:05:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|4615
1763133000000|2025-11-14 15:10:00|10928.3|10926.3|10930.3|10928.3|10931.1|10929.1|10928|10926|8992
1763133300000|2025-11-14 15:15:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10928|10926|5022
1763133600000|2025-11-14 15:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|5696
1763133900000|2025-11-14 15:25:00|10928|10926|10924.8|10922.8|10928|10926|10924.8|10922.8|3528
1763134200000|2025-11-14 15:30:00|10924|10922|10928|10926|10928|10926|10924|10922|6140
1763134500000|2025-11-14 15:35:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|4454
1763134800000|2025-11-14 15:40:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|5035
1763135100000|2025-11-14 15:45:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1529